1766538530000|2025-12-24 01:08:50|2375.9|2371.9|2377|2373|2377.6|2373.6|2375|2371.9|1
1766538540000|2025-12-24 01:09:00|2377.1|2373.1|2372.8|2368.8|2377.1|2373.1|2371.6|2368.1|11
1766538550000|2025-12-24 01:09:10|2373.1|2369.1|2381.3|2377.3|2381.3|2377.3|2372.7|2368.7|7
1766538560000|2025-12-24 01:09:20|2381.9|2377.9|2380.9|2376.9|2383.2|2379.2|2379.5|2376.9|1
1766538570000|2025-12-24 01:09:30|2381|2377|2381.3|2377.3|2383.9|2380.3|2379.9|2376.9|3
1766538580000|2025-12-24 01:09:40|2381.1|2377.1|2383.1|2379.1|2383.9|2379.9|2381.1|2377.1|7
1766538590000|2025-12-24 01:09:50|2383.6|2379.6|2386.1|2382.1|2387.1|2383.1|2383|2379.5|3
1766538600000|2025-12-24 01:10:00|2386|2382|2386.3|2382.3|2386.4|2382.4|2384.7|2380.7|0
1766538610000|2025-12-24 01:10:10|2386.4|2382.4|2386.1|2382.1|2386.7|2383.9|2385.3|2381.8|0
1766538620000|2025-12-24 01:10:20|2386.2|2382.2|2387|2383|2388.1|2384.1|2385|2382.1|6
1766538630000|2025-12-24 01:10:30|2386.9|2382.9|2386.5|2382.5|2387|2384.6|2386.1|2382.2|0
1766538640000|2025-12-24 01:10:40|2386.4|2382.4|2384.3|2380.3|2386.4|2383.1|2384.3|2380.3|3
1766538650000|2025-12-24 01:10:50|2383.5|2379.5|2381.3|2379.8|2383.6|2380.7|2381.3|2378.8|15
1766538660000|2025-12-24 01:11:00|2381.9|2377.9|2380.6|2376.6|2381.9|2379.4|2379.3|2376.6|5
1766538670000|2025-12-24 01:11:10|2379.6|2378.1|2381.7|2377.7|2382.3|2378.3|2379.6|2377.2|3
1766538680000|2025-12-24 01:11:20|2381.9|2377.9|2381.2|2377.2|2383|2379|2379.3|2376.6|4
1766538690000|2025-12-24 01:11:30|2381.3|2377.3|2381.6|2377.6|2381.6|2378.1|2379.5|2376.6|0
1766538700000|2025-12-24 01:11:40|2381.5|2377.5|2378.1|2374.1|2381.5|2378.7|2378.1|2374.1|4
1766538710000|2025-12-24 01:11:50|2376.9|2372.9|2376.2|2372.2|2377|2373|2375.5|2371.5|2
1766538720000|2025-12-24 01:12:00|2376.3|2372.3|2375.8|2371.8|2376.4|2373.6|2374.4|2371.3|3
1766538730000|2025-12-24 01:12:10|2375.9|2371.9|2377.9|2373.9|2378|2374.2|2375.7|2371.7|3
1766538740000|2025-12-24 01:12:20|2377.8|2373.8|2378.8|2374.8|2378.8|2376.1|2377.5|2373.5|2
1766538750000|2025-12-24 01:12:30|2378.7|2374.7|2375.6|2374.1|2378.8|2375.1|2375.2|2372.9|0
1766538760000|2025-12-24 01:12:40|2375.8|2374.3|2378.9|2374.9|2379|2375|2375.7|2372.6|14
1766538770000|2025-12-24 01:12:50|2379.5|2375.5|2379.3|2375.3|2380.2|2376.2|2378.6|2374.6|5
1766538780000|2025-12-24 01:13:00|2379.4|2375.4|2376.5|2375|2379.5|2376|2376.5|2373.5|0
1766538790000|2025-12-24 01:13:10|2376.7|2375.2|2379.3|2375.3|2379.8|2377.1|2376.7|2374.2|7
1766538800000|2025-12-24 01:13:20|2379.5|2375.5|2382.8|2378.8|2383.2|2379.2|2378.4|2375.4|9
1766538810000|2025-12-24 01:13:30|2383|2379|2385.4|2381.4|2385.4|2381.4|2382.7|2378.7|1
1766538820000|2025-12-24 01:13:40|2385.3|2381.3|2383.9|2379.9|2385.3|2381.3|2381.5|2379.6|1
1766538830000|2025-12-24 01:13:50|2384.3|2380.3|2384.3|2382.8|2384.8|2382.8|2383.6|2380|2
1766538840000|2025-12-24 01:14:00|2384.4|2382.9|2385.6|2381.6|2386.1|2383.6|2384.3|2380.9|3
1766538850000|2025-12-24 01:14:10|2384.7|2383.2|2383.9|2379.9|2385.5|2383.3|2383.6|2379.9|2
1766538860000|2025-12-24 01:14:20|2382.9|2381.4|2382.3|2380.8|2384.3|2381.5|2382.3|2379.6|1
1766538870000|2025-12-24 01:14:30|2382.1|2380.6|2384.4|2380.4|2384.4|2380.8|2382.1|2379.1|1
1766538880000|2025-12-24 01:14:40|2384.3|2380.3|2385.2|2381.2|2385.2|2381.2|2383.6|2379.6|3
1766538890000|2025-12-24 01:14:50|2385.3|2381.3|2384.7|2380.7|2385.5|2381.5|2384.6|2380.6|0
1766538900000|2025-12-24 01:15:00|2384.9|2380.9|2387|2383|2387|2384.3|2384.2|2380.8|5
1766538910000|2025-12-24 01:15:10|2387.1|2383.1|2386.6|2385.1|2387.6|2385.1|2386.3|2383.1|0
1766538920000|2025-12-24 01:15:20|2388.7|2384.7|2387.5|2383.5|2388.7|2385.8|2386.7|2383.5|5
1766538930000|2025-12-24 01:15:30|2387.7|2383.7|2387.3|2383.3|2388.5|2385.6|2386.6|2383|6
1766538940000|2025-12-24 01:15:40|2387.4|2383.4|2387|2383|2387.4|2384.7|2386.2|2382.6|0
1766538950000|2025-12-24 01:15:50|2386.9|2382.9|2385.2|2381.2|2387|2384.1|2383.8|2380.7|8
1766538960000|2025-12-24 01:16:00|2385.3|2381.3|2385.2|2381.2|2385.3|2382.7|2382.4|2379.6|4
1766538970000|2025-12-24 01:16:10|2385.1|2381.1|2383.9|2379.9|2385.3|2381.9|2383|2379.9|0
1766538980000|2025-12-24 01:16:20|2384|2380|2384.4|2380.4|2384.7|2381.9|2382.9|2379.9|0
1766538990000|2025-12-24 01:16:30|2384.5|2380.5|2387.3|2383.3|2387.7|2383.7|2383.5|2380.5|4
1766539000000|2025-12-24 01:16:40|2387.1|2383.1|2385.7|2381.7|2387.8|2385.2|2385.7|2381.7|4
1766539010000|2025-12-24 01:16:50|2384.2|2382.7|2385.2|2383.7|2386.2|2383.7|2384.1|2381|2
1766539020000|2025-12-24 01:17:00|2385.3|2383.8|2385.1|2383.6|2385.3|2383.8|2384.9|2383.4|4
1766539030000|2025-12-24 01:17:10|2385.3|2383.8|2387.5|2383.5|2388.4|2384.4|2385.3|2383.3|3
1766539040000|2025-12-24 01:17:20|2387.4|2383.4|2386.1|2382.1|2387.4|2384|2385.5|2381.5|3
1766539050000|2025-12-24 01:17:30|2386.4|2382.4|2385.9|2381.9|2387.3|2383.3|2385.9|2381.9|0
1766539060000|2025-12-24 01:17:40|2384.3|2382.8|2386.2|2382.2|2386.3|2383|2384.3|2381.5|0
1766539070000|2025-12-24 01:17:50|2386|2382|2382.5|2381|2386|2382|2382.5|2379.6|0
1766539080000|2025-12-24 01:18:00|2383.6|2379.6|2380.8|2379.3|2383.7|2380.6|2380.6|2379.1|5
1766539090000|2025-12-24 01:18:10|2380.7|2379.2|2383.9|2379.9|2383.9|2380.5|2379.3|2377.1|6
1766539100000|2025-12-24 01:18:20|2382.8|2381.3|2385.7|2381.7|2387.2|2383.2|2382.8|2381.3|2
1766539110000|2025-12-24 01:18:30|2385.5|2381.5|2385.9|2381.9|2386.1|2382.1|2385.5|2381.5|2
1766539120000|2025-12-24 01:18:40|2385.8|2381.8|2385.5|2381.5|2385.9|2383.1|2384.1|2381|4
1766539130000|2025-12-24 01:18:50|2385.4|2381.4|2385.4|2381.4|2385.8|2383.1|2384.4|2381.4|1
1766539140000|2025-12-24 01:19:00|2385.3|2381.3|2383.7|2382.2|2385.6|2382.2|2383.7|2381.1|1
1766539150000|2025-12-24 01:19:10|2385.4|2381.4|2385.4|2381.4|2385.5|2382.9|2384.3|2381.3|0
1766539160000|2025-12-24 01:19:20|2384.4|2382.9|2385.3|2383.8|2386.6|2384|2384.3|2381.5|3
1766539170000|2025-12-24 01:19:30|2385.5|2384|2386.1|2384.6|2387.6|2384.8|2385.5|2382.8|1
1766539180000|2025-12-24 01:19:40|2387.7|2383.7|2386.6|2385.1|2387.7|2385.2|2386.4|2383.5|5
1766539190000|2025-12-24 01:19:50|2386.7|2385.2|2386.8|2385.3|2388|2385.6|2385.4|2382.9|7
1766539200000|2025-12-24 01:20:00|2387.2|2385.7|2387.5|2386|2388.7|2386.2|2387.2|2384.6|4
1766539210000|2025-12-24 01:20:10|2388.6|2384.6|2390.1|2388.6|2391.2|2388.6|2387.5|2384.6|5
1766539220000|2025-12-24 01:20:20|2390.2|2388.7|2391.5|2390|2394.2|2391.3|2390.2|2388.5|3
1766539230000|2025-12-24 01:20:30|2391.2|2389.7|2393.2|2389.2|2393.4|2390.1|2391.2|2388.9|2
1766539240000|2025-12-24 01:20:40|2392.9|2388.9|2386.9|2382.9|2392.9|2389.9|2386.5|2382.9|25
1766539250000|2025-12-24 01:20:50|2387|2383|2385.6|2381.6|2387.3|2383.3|2385.6|2381.6|2
1766539260000|2025-12-24 01:21:00|2386|2382|2386.1|2382.1|2386.3|2383.3|2383.1|2380.9|4
1766539270000|2025-12-24 01:21:10|2385.7|2381.7|2386.5|2382.5|2387.5|2383.5|2384.6|2381.3|2
1766539280000|2025-12-24 01:21:20|2386.4|2382.4|2385.4|2383.9|2386.5|2383.9|2385.2|2382.4|6
1766539290000|2025-12-24 01:21:30|2385.5|2384|2386.2|2384.7|2387.9|2384.7|2385.4|2383.7|3
1766539300000|2025-12-24 01:21:40|2386|2384.5|2388.1|2384.1|2388.3|2385|2386|2384.1|0
1766539310000|2025-12-24 01:21:50|2388.2|2384.2|2388.1|2384.1|2388.3|2385.7|2386.4|2383.8|0
1766539320000|2025-12-24 01:22:00|2388|2384|2387.7|2386.2|2388.4|2386.2|2387.3|2383.9|1
1766539330000|2025-12-24 01:22:10|2387.8|2386.3|2389.2|2385.2|2389.6|2387.3|2387.8|2385|1
1766539340000|2025-12-24 01:22:20|2389.5|2385.5|2389|2387.5|2390|2387.5|2388.3|2385.5|6
1766539350000|2025-12-24 01:22:30|2388.9|2387.4|2389.7|2388.2|2390.7|2388.2|2388.8|2385.6|18
1766539360000|2025-12-24 01:22:40|2389.8|2388.3|2388.7|2387.2|2390.4|2388.9|2388.6|2387.1|3
1766539370000|2025-12-24 01:22:50|2388.6|2387.1|2390.8|2386.8|2391|2387.3|2388.6|2386.8|2
1766539380000|2025-12-24 01:23:00|2390.1|2388.6|2392|2388|2392.2|2388.7|2390|2387.1|4
1766539390000|2025-12-24 01:23:10|2392.1|2388.1|2392.2|2388.2|2392.4|2389.6|2391.1|2387.8|0
1766539400000|2025-12-24 01:23:20|2390.8|2389.3|2395|2393.5|2396.2|2393.5|2390.8|2389.3|10
1766539410000|2025-12-24 01:23:30|2396.7|2392.7|2395|2393.5|2397|2394|2395|2392.3|4
1766539420000|2025-12-24 01:23:40|2394.9|2393.4|2394|2392.5|2395|2393.5|2393.9|2392.4|19
1766539430000|2025-12-24 01:23:50|2394.2|2392.7|2394.9|2390.9|2394.9|2392.7|2393.2|2390.5|16
1766539440000|2025-12-24 01:24:00|2393.7|2392.2|2392.6|2391.1|2394.2|2392.2|2392.4|2389.6|12
1766539450000|2025-12-24 01:24:10|2392.3|2390.8|2392.3|2390.8|2392.3|2390.8|2392.3|2390.8|9
1766539460000|2025-12-24 01:24:20|2393.1|2389.1|2393.8|2389.8|2394|2391.1|2391.4|2388.4|9
1766539470000|2025-12-24 01:24:30|2394.3|2390.3|2393.8|2389.8|2394.3|2391.6|2392.8|2389.8|1
1766539480000|2025-12-24 01:24:40|2392.4|2390.9|2393.5|2389.5|2394|2390.9|2391.5|2388.6|1
1766539490000|2025-12-24 01:24:50|2391.8|2390.3|2391|2387|2392.9|2390.3|2390.2|2386.9|2
1766539500000|2025-12-24 01:25:00|2390.8|2386.8|2388.3|2386.8|2391.3|2388|2388.3|2386.4|2
1766539510000|2025-12-24 01:25:10|2389.1|2385.1|2388.1|2384.1|2389.1|2386.3|2387.8|2384.1|1
1766539520000|2025-12-24 01:25:20|2388|2384|2388.7|2384.7|2389.2|2385.8|2387.1|2384|2
1766539530000|2025-12-24 01:25:30|2388.6|2384.6|2388|2384|2388.7|2385|2386.4|2383.9|0
1766539540000|2025-12-24 01:25:40|2387.8|2383.8|2388.1|2384.1|2389.3|2385.4|2386.5|2383.8|10
1766539550000|2025-12-24 01:25:50|2388.2|2384.2|2387.4|2385.9|2390.9|2386.9|2386.9|2383.9|4
1766539560000|2025-12-24 01:26:00|2387.3|2385.8|2388|2384|2389.2|2386.2|2386.6|2383.9|4
1766539570000|2025-12-24 01:26:10|2386.8|2385.3|2386.7|2385.2|2389|2386.5|2386.7|2384.9|14
1766539580000|2025-12-24 01:26:20|2389.1|2385.1|2387.7|2386.2|2389.1|2386.2|2387.6|2385|2
1766539590000|2025-12-24 01:26:30|2387.6|2386.1|2389|2387.5|2390.5|2387.5|2387.5|2384.5|12
1766539600000|2025-12-24 01:26:40|2388.9|2387.4|2386.1|2384.6|2388.9|2387.4|2386.1|2383.7|2
1766539610000|2025-12-24 01:26:50|2385.7|2384.2|2384.8|2383.3|2385.7|2384.2|2384.8|2383.3|4
1766539620000|2025-12-24 01:27:00|2384.7|2383.2|2385.6|2384.1|2387.6|2384.3|2384.7|2383.2|1
1766539630000|2025-12-24 01:27:10|2385.7|2384.2|2386.1|2384.6|2387.6|2384.8|2385.5|2383.5|6
1766539640000|2025-12-24 01:27:20|2386|2384.5|2388.5|2384.5|2388.8|2386|2386|2384.3|3
1766539650000|2025-12-24 01:27:30|2387.2|2385.7|2390.3|2386.3|2390.3|2387.7|2387.2|2385.2|0
1766539660000|2025-12-24 01:27:40|2390.1|2386.1|2388.3|2386.8|2390.4|2387.7|2388.3|2385.9|8
1766539670000|2025-12-24 01:27:50|2390.2|2386.2|2390.4|2386.4|2390.6|2388.3|2389.2|2385.9|5
1766539680000|2025-12-24 01:28:00|2390.2|2386.2|2391|2387|2391.2|2388.6|2388.8|2386.2|5
1766539690000|2025-12-24 01:28:10|2390.9|2386.9|2388.2|2386.7|2390.9|2387.7|2388.2|2386.4|6
1766539700000|2025-12-24 01:28:20|2388|2386.5|2387.7|2386.2|2389|2386.5|2387.4|2384.9|3
1766539710000|2025-12-24 01:28:30|2387.8|2386.3|2386.7|2385.2|2389|2386.3|2386.7|2385|3
1766539720000|2025-12-24 01:28:40|2386.8|2385.3|2388.2|2386.7|2389.3|2386.8|2386.7|2385.2|1
1766539730000|2025-12-24 01:28:50|2388.3|2386.8|2390|2386|2390.2|2386.8|2388.2|2385.6|1
1766539740000|2025-12-24 01:29:00|2390.4|2386.4|2389.4|2387.9|2390.5|2387.9|2389.3|2386|0
1766539750000|2025-12-24 01:29:10|2390.5|2386.5|2389|2387.5|2390.5|2388|2389|2386.1|1
1766539760000|2025-12-24 01:29:20|2390.3|2386.3|2389.2|2385.2|2390.4|2387.9|2389.1|2385.1|1
1766539770000|2025-12-24 01:29:30|2388.1|2386.6|2390.8|2386.8|2391|2388|2388.1|2385.2|3
1766539780000|2025-12-24 01:29:40|2389.5|2388|2389.3|2387.8|2390.8|2388|2389.3|2386.8|0
1766539790000|2025-12-24 01:29:50|2389.5|2388|2388.4|2386.9|2389.7|2388|2388.1|2385.4|4
1766539800000|2025-12-24 01:30:00|2388.5|2387|2389.2|2387.7|2390.8|2388|2388.5|2386.3|7
1766539810000|2025-12-24 01:30:10|2389.1|2387.6|2389.8|2385.8|2389.8|2387.7|2388.1|2385.5|7
1766539820000|2025-12-24 01:30:20|2388.3|2386.8|2389.2|2385.2|2389.8|2386.8|2387.8|2384.9|2
1766539830000|2025-12-24 01:30:30|2387.6|2386.1|2388.3|2386.8|2389.2|2386.9|2387.6|2385.2|1
1766539840000|2025-12-24 01:30:40|2390|2386|2390.6|2386.6|2390.9|2388.1|2389.6|2386|5
1766539850000|2025-12-24 01:30:50|2390.5|2386.5|2392.7|2388.7|2392.8|2388.8|2389.4|2386.4|6
1766539860000|2025-12-24 01:31:00|2392.8|2388.8|2390.6|2389.1|2392.9|2390.6|2390.6|2387.8|1
1766539870000|2025-12-24 01:31:10|2390.7|2389.2|2389.5|2388|2390.8|2389.2|2388.9|2386|3
1766539880000|2025-12-24 01:31:20|2390.7|2386.7|2390|2388.5|2390.8|2388.6|2389.5|2386.7|0
1766539890000|2025-12-24 01:31:30|2389.9|2388.4|2389.8|2388.3|2390.9|2388.4|2389.4|2386.6|0
1766539900000|2025-12-24 01:31:40|2389.6|2388.1|2389.2|2387.7|2389.6|2388.1|2389.2|2387.7|3
1766539910000|2025-12-24 01:31:50|2388.4|2386.9|2388.5|2387|2388.5|2387|2388.4|2386.9|1
1766539920000|2025-12-24 01:32:00|2388.6|2387.1|2392.2|2388.2|2392.3|2388.6|2388.6|2387|3
1766539930000|2025-12-24 01:32:10|2392.1|2388.1|2388.8|2387.3|2392.2|2388.9|2388.8|2386.1|0
1766539940000|2025-12-24 01:32:20|2388.9|2387.4|2389.7|2388.2|2390.8|2388.2|2388.9|2386.3|2
1766539950000|2025-12-24 01:32:30|2390.7|2386.7|2389.3|2387.8|2390.7|2388.2|2389.1|2386.6|1
1766539960000|2025-12-24 01:32:40|2389.2|2387.7|2388.3|2386.8|2390.8|2387.8|2388.2|2385.5|5
1766539970000|2025-12-24 01:32:50|2388.4|2386.9|2388.8|2387.3|2390|2387.5|2388.4|2385.9|1
1766539980000|2025-12-24 01:33:00|2389.6|2388.1|2389.7|2388.2|2389.8|2388.3|2389.5|2388|3
1766539990000|2025-12-24 01:33:10|2390|2388.5|2391|2387|2391|2388.6|2389.9|2387|1
1766540000000|2025-12-24 01:33:20|2389.8|2388.3|2389.6|2388.1|2391|2388.3|2389.6|2386.9|0
1766540010000|2025-12-24 01:33:30|2390.8|2386.8|2391.1|2387.1|2391.1|2388.3|2389.6|2386.8|0
1766540020000|2025-12-24 01:33:40|2391|2387|2388.5|2387|2391|2387.8|2388.5|2385.9|2
1766540030000|2025-12-24 01:33:50|2390|2386|2388.5|2387|2390|2387.1|2388.5|2385.8|1
1766540040000|2025-12-24 01:34:00|2389.8|2385.8|2389.1|2387.6|2390|2387.6|2388.5|2385.8|3
1766540050000|2025-12-24 01:34:10|2389.2|2387.7|2390.8|2386.8|2391.1|2388.9|2389.1|2386.7|5
1766540060000|2025-12-24 01:34:20|2390.7|2386.7|2389.4|2387.9|2390.8|2387.9|2389.1|2386.1|0
1766540070000|2025-12-24 01:34:30|2389.2|2387.7|2390.1|2386.1|2391|2387.7|2389.2|2386.1|1
1766540080000|2025-12-24 01:34:40|2390.2|2386.2|2390.1|2386.1|2390.4|2386.4|2390.1|2386.1|0
1766540090000|2025-12-24 01:34:50|2390.2|2386.2|2390.4|2386.4|2390.4|2386.4|2390.2|2386.2|1
1766540100000|2025-12-24 01:35:00|2390.3|2386.3|2390.7|2389.2|2390.8|2389.3|2390.3|2386.3|2
1766540120000|2025-12-24 01:35:20|2390.8|2389.3|2390.6|2389.1|2392.8|2390.1|2390.5|2388.7|9
1766540130000|2025-12-24 01:35:30|2390.5|2389|2388.6|2387.1|2390.5|2389|2388.5|2387|8
1766540140000|2025-12-24 01:35:40|2388.8|2387.3|2390.7|2386.7|2390.7|2387.3|2388.7|2386.5|2
1766540150000|2025-12-24 01:35:50|2390.8|2386.8|2390.1|2386.1|2392.3|2389.1|2389.8|2386.1|3
1766540160000|2025-12-24 01:36:00|2390.2|2386.2|2390.6|2386.6|2391.1|2388.4|2388.9|2386.2|3
1766540170000|2025-12-24 01:36:10|2390.8|2386.8|2391.1|2387.1|2391.3|2387.7|2389.2|2386.5|0
1766540180000|2025-12-24 01:36:20|2391.2|2387.2|2390.9|2386.9|2391.2|2387.2|2390.7|2386.7|0
1766540190000|2025-12-24 01:36:30|2390.8|2386.8|2390.6|2386.6|2390.9|2387.7|2389.2|2386.5|0
1766540200000|2025-12-24 01:36:40|2390.9|2386.9|2391.2|2387.2|2391.3|2388.6|2390.1|2386.6|0
1766540210000|2025-12-24 01:36:50|2390.1|2388.6|2390.3|2388.8|2390.4|2388.9|2390.1|2388.6|0
1766540220000|2025-12-24 01:37:00|2391.3|2387.3|2392.3|2388.3|2392.3|2388.7|2390.1|2387.3|0
1766540230000|2025-12-24 01:37:10|2392.1|2388.1|2390.3|2386.3|2392.3|2388.8|2388.9|2386.2|14
1766540240000|2025-12-24 01:37:20|2390.2|2386.2|2390.8|2386.8|2390.9|2388.1|2389.6|2386.2|1
1766540250000|2025-12-24 01:37:30|2390.4|2386.4|2388.8|2387.3|2390.4|2387.3|2388.6|2386.1|5
1766540260000|2025-12-24 01:37:40|2388.7|2387.2|2390.4|2386.4|2390.5|2387.8|2388.7|2386.3|0
1766540270000|2025-12-24 01:37:50|2390.5|2386.5|2389.4|2387.9|2390.5|2388|2389.3|2386.5|0
1766540280000|2025-12-24 01:38:00|2390.4|2386.4|2388.7|2387.2|2390.5|2388.1|2388.7|2386.4|0
1766540290000|2025-12-24 01:38:10|2388.6|2387.1|2388.8|2387.3|2388.8|2387.3|2388.5|2387|0
1766540300000|2025-12-24 01:38:20|2388.9|2387.4|2388.8|2387.3|2388.9|2387.4|2388.7|2387.2|0
1766540310000|2025-12-24 01:38:30|2388.7|2387.2|2388.7|2387.2|2388.8|2387.3|2388.2|2386.7|3
1766540320000|2025-12-24 01:38:40|2388.6|2387.1|2390.4|2386.4|2390.7|2388|2388.6|2386.4|1
1766540330000|2025-12-24 01:38:50|2390.5|2386.5|2389.3|2387.8|2390.5|2388|2389.3|2386.4|0
1766540340000|2025-12-24 01:39:00|2390.4|2386.4|2389.2|2387.7|2390.4|2387.9|2388.9|2386.4|0
1766540350000|2025-12-24 01:39:10|2389.4|2387.9|2389.6|2388.1|2389.6|2388.1|2389.4|2387.9|1
1766540360000|2025-12-24 01:39:20|2389.5|2388|2390.1|2388.6|2390.1|2388.6|2389.5|2388|3
1766540370000|2025-12-24 01:39:30|2392.4|2388.4|2390.9|2389.4|2392.4|2389.4|2390.8|2388.2|0
1766540380000|2025-12-24 01:39:40|2391|2389.5|2390.9|2389.4|2391.3|2389.8|2390.7|2389.2|2
1766540390000|2025-12-24 01:39:50|2390.8|2389.3|2392.3|2388.3|2392.3|2390.7|2390.8|2388.3|3
1766540400000|2025-12-24 01:40:00|2391.8|2387.8|2393.8|2389.8|2393.8|2391.4|2391.1|2387.8|2
1766540410000|2025-12-24 01:40:10|2393.9|2389.9|2392.8|2391.3|2394|2391.4|2392.4|2389.8|0
1766540420000|2025-12-24 01:40:20|2393|2391.5|2391.7|2390.2|2393|2391.5|2391.5|2390|2
1766540430000|2025-12-24 01:40:30|2391.5|2390|2391.5|2390|2391.8|2390.3|2391.5|2390|0
1766540440000|2025-12-24 01:40:40|2393.2|2389.2|2392.8|2391.3|2393.2|2391.4|2391.9|2389.2|1
1766540450000|2025-12-24 01:40:50|2392.9|2391.4|2392.7|2391.2|2392.9|2391.4|2392.7|2391.2|0
1766540460000|2025-12-24 01:41:00|2392.8|2391.3|2392.8|2391.3|2393.1|2391.6|2392.6|2391.1|2
1766540470000|2025-12-24 01:41:10|2393|2391.5|2395|2391|2395|2392.4|2392.8|2391|7
1766540480000|2025-12-24 01:41:20|2393.8|2392.3|2393.8|2392.3|2395|2392.7|2393.7|2391|0
1766540490000|2025-12-24 01:41:30|2393.7|2392.2|2394.1|2392.6|2395.1|2392.6|2393.5|2391.1|2
1766540500000|2025-12-24 01:41:40|2395|2391|2398.6|2397.1|2399.6|2397.1|2394|2391|18
1766540510000|2025-12-24 01:41:50|2399.1|2397.6|2399.6|2398.1|2402.1|2399.4|2399.1|2397.4|13
1766540520000|2025-12-24 01:42:00|2399.8|2398.3|2399.5|2398|2401.1|2398.4|2398.9|2396|9
1766540530000|2025-12-24 01:42:10|2399.6|2398.1|2401.1|2399.6|2401.8|2399.7|2399.6|2397.4|3
1766540540000|2025-12-24 01:42:20|2401.3|2399.8|2400.9|2399.4|2402.1|2400.6|2400.2|2397.6|9
1766540550000|2025-12-24 01:42:30|2400.8|2399.3|2401.5|2397.5|2402.9|2400.4|2400.3|2397.5|5
1766540560000|2025-12-24 01:42:40|2400.2|2398.7|2400.2|2398.7|2401.9|2399.3|2400|2397.6|0
1766540570000|2025-12-24 01:42:50|2401.7|2397.7|2400.2|2398.7|2401.8|2398.7|2400.2|2397.6|1
1766540580000|2025-12-24 01:43:00|2399.7|2398.2|2398.6|2394.6|2399.8|2398.2|2398.4|2394.4|7
1766540590000|2025-12-24 01:43:10|2398.5|2394.5|2399.2|2395.2|2399.2|2396.9|2398.1|2394.2|0
1766540600000|2025-12-24 01:43:20|2398|2396.5|2398|2396.5|2399.2|2396.5|2397.5|2395|2
1766540610000|2025-12-24 01:43:30|2399.2|2395.2|2400.9|2396.9|2400.9|2398.1|2398|2395.2|3
1766540620000|2025-12-24 01:43:40|2400.8|2396.8|2400.6|2396.6|2401|2397|2400.1|2396.1|3
1766540630000|2025-12-24 01:43:50|2400.7|2396.7|2400.6|2396.6|2400.8|2396.8|2400.5|2396.5|0
1766540640000|2025-12-24 01:44:00|2398.8|2397.3|2400.1|2396.1|2400.2|2397.4|2398.8|2395.9|1
1766540650000|2025-12-24 01:44:10|2400.2|2396.2|2400.8|2396.8|2400.8|2397.8|2398.9|2396|2
1766540660000|2025-12-24 01:44:20|2399.3|2397.8|2400.8|2399.3|2401.4|2399.3|2399.3|2396.6|1
1766540670000|2025-12-24 01:44:30|2400.9|2399.4|2402.7|2398.7|2402.9|2400.2|2400.8|2398.7|9
1766540680000|2025-12-24 01:44:40|2402.8|2398.8|2402.3|2398.3|2402.9|2400.1|2400.2|2397.3|4
1766540690000|2025-12-24 01:44:50|2402.4|2398.4|2401|2397|2402.8|2398.8|2400.9|2396.9|5
1766540700000|2025-12-24 01:45:00|2401.1|2397.1|2402.2|2398.2|2402.3|2399.8|2400.3|2397.1|3
1766540710000|2025-12-24 01:45:10|2402|2398|2401.2|2397.2|2402|2399.1|2400.4|2397|0
1766540720000|2025-12-24 01:45:20|2400.7|2396.7|2399.2|2397.7|2400.8|2398.7|2399.2|2396.7|1
1766540730000|2025-12-24 01:45:30|2400.7|2396.7|2401|2397|2401|2397.4|2398.9|2396.6|4
1766540740000|2025-12-24 01:45:40|2401.1|2397.1|2400.3|2398.8|2401.3|2398.8|2400.3|2397.1|0
1766540750000|2025-12-24 01:45:50|2400.5|2399|2401.9|2400.4|2402|2400.5|2400.5|2399|3
1766540760000|2025-12-24 01:46:00|2401.7|2400.2|2401|2399.5|2401.7|2400.2|2401|2399.5|12
1766540770000|2025-12-24 01:46:10|2401.7|2397.7|2400.5|2396.5|2401.7|2399.7|2400|2396.5|9
1766540780000|2025-12-24 01:46:20|2400.8|2396.8|2399.6|2398.1|2401.2|2398.2|2399.6|2396.8|2
1766540790000|2025-12-24 01:46:30|2399.5|2398|2399.6|2398.1|2399.6|2398.1|2399.3|2397.8|2
1766540800000|2025-12-24 01:46:40|2399.3|2397.8|2398.7|2397.2|2399.8|2397.8|2398.6|2395.8|2
1766540810000|2025-12-24 01:46:50|2400.2|2396.2|2398.6|2397.1|2400.2|2397.2|2398.4|2396.1|0
1766540820000|2025-12-24 01:47:00|2398.3|2396.8|2397.6|2396.1|2399.8|2397|2397.6|2395.8|4
1766540830000|2025-12-24 01:47:10|2398.2|2394.2|2394.9|2390.9|2398.6|2396.2|2394.9|2390.9|6
1766540840000|2025-12-24 01:47:20|2394.8|2390.8|2394.2|2392.7|2395.8|2393|2393.4|2390.5|9
1766540850000|2025-12-24 01:47:30|2393.9|2392.4|2394.3|2392.8|2395.3|2393|2393.3|2390.6|4
1766540860000|2025-12-24 01:47:40|2394.4|2392.9|2396.6|2392.6|2396.6|2393.3|2394.3|2391.5|3
1766540870000|2025-12-24 01:47:50|2395.1|2393.6|2397.2|2393.2|2397.2|2394.4|2395.1|2392.5|1
1766540880000|2025-12-24 01:48:00|2396.2|2394.7|2397.1|2395.6|2397.4|2395.7|2395.6|2392.8|12
1766540890000|2025-12-24 01:48:10|2396.7|2395.2|2397|2395.5|2397|2395.5|2396.7|2395.2|1
1766540900000|2025-12-24 01:48:20|2397.2|2395.7|2398.6|2394.6|2398.7|2395.8|2397.2|2394.6|0
1766540910000|2025-12-24 01:48:30|2397.8|2396.3|2397.3|2395.8|2398.7|2396.3|2397.1|2394.6|3
1766540920000|2025-12-24 01:48:40|2398.6|2394.6|2400.5|2396.5|2400.5|2397.4|2397.5|2394.6|1
1766540930000|2025-12-24 01:48:50|2400.4|2396.4|2399|2397.5|2400.4|2397.5|2399|2395.3|5
1766540940000|2025-12-24 01:49:00|2399.5|2395.5|2398.9|2397.4|2400.6|2397.9|2398.2|2395.3|4
1766540950000|2025-12-24 01:49:10|2400.2|2396.2|2399.5|2395.5|2400.2|2398|2398.4|2395.4|0
1766540960000|2025-12-24 01:49:20|2398.2|2396.7|2399.4|2395.4|2399.4|2396.7|2397.7|2395.1|0
1766540970000|2025-12-24 01:49:30|2399.3|2395.3|2397.8|2396.3|2399.5|2396.6|2397.8|2395.3|0
1766540980000|2025-12-24 01:49:40|2397.9|2396.4|2398|2396.5|2398.1|2396.6|2397.9|2396.4|0
1766540990000|2025-12-24 01:49:50|2398.8|2397.3|2399|2397.5|2399.1|2397.6|2398.8|2397.3|0
1766541000000|2025-12-24 01:50:00|2399.9|2395.9|2398.9|2397.4|2399.9|2397.4|2398.7|2395.9|0
1766541010000|2025-12-24 01:50:10|2399.9|2395.9|2399.6|2398.1|2399.9|2398.2|2398.4|2395.9|2
1766541020000|2025-12-24 01:50:20|2399.4|2397.9|2399.5|2398|2400.7|2398|2399.4|2396.7|0
1766541030000|2025-12-24 01:50:30|2400.7|2396.7|2399.6|2398.1|2400.7|2398.2|2399.5|2396.7|4
1766541040000|2025-12-24 01:50:40|2399.7|2398.2|2401.4|2397.4|2401.5|2399.3|2399.7|2397.4|2
1766541050000|2025-12-24 01:50:50|2401.5|2397.5|2400.4|2398.9|2401.5|2399|2400.4|2397.4|0
1766541060000|2025-12-24 01:51:00|2400.3|2398.8|2399.8|2398.3|2401.6|2399.1|2399.8|2397|7
1766541070000|2025-12-24 01:51:10|2401.3|2397.3|2398.9|2397.4|2401.3|2398.3|2398.8|2397|1
1766541080000|2025-12-24 01:51:20|2400.8|2396.8|2400.2|2398.7|2401.5|2399|2400|2396.7|8
1766541090000|2025-12-24 01:51:30|2401.2|2397.2|2400.8|2396.8|2401.2|2398.4|2399.6|2396.8|6
1766541100000|2025-12-24 01:51:40|2399.5|2398|2399.4|2397.9|2401.5|2398.7|2399.2|2397|8
1766541110000|2025-12-24 01:51:50|2399.5|2398|2399.2|2397.7|2401|2398.2|2399.2|2396.7|2
1766541120000|2025-12-24 01:52:00|2399.3|2397.8|2398.7|2397.2|2399.3|2397.8|2398.6|2397.1|1
1766541130000|2025-12-24 01:52:10|2400.4|2396.4|2398.7|2397.2|2400.4|2397.5|2398.7|2396.3|2
1766541140000|2025-12-24 01:52:20|2398.8|2397.3|2399.6|2395.6|2399.6|2397.3|2398.4|2395.5|0
1766541150000|2025-12-24 01:52:30|2398.4|2396.9|2398.1|2396.6|2399.6|2396.9|2397.6|2395.2|1
1766541160000|2025-12-24 01:52:40|2398|2396.5|2398.2|2396.7|2399.2|2396.9|2397.9|2395.2|0
1766541170000|2025-12-24 01:52:50|2400.2|2396.2|2400.2|2396.2|2400.2|2397.5|2399|2396.2|0
1766541180000|2025-12-24 01:53:00|2398.9|2397.4|2399.2|2397.7|2399.2|2397.7|2398.8|2397.3|0
1766541190000|2025-12-24 01:53:10|2399.1|2397.6|2398.9|2397.4|2399.3|2397.8|2398.8|2397.3|1
1766541200000|2025-12-24 01:53:20|2399|2397.5|2399|2397.5|2399.3|2397.8|2398.9|2397.4|1
1766541210000|2025-12-24 01:53:30|2398.9|2397.4|2399|2397.5|2399.1|2397.6|2398.9|2397.4|0
1766541220000|2025-12-24 01:53:40|2398.8|2397.3|2398.4|2396.9|2399|2397.5|2398.2|2396.7|0
1766541230000|2025-12-24 01:53:50|2398.3|2396.8|2397.7|2396.2|2398.3|2396.8|2397.6|2396.1|1
1766541240000|2025-12-24 01:54:00|2397.6|2396.1|2398.1|2394.1|2398.5|2396.1|2396.1|2394.1|4
1766541250000|2025-12-24 01:54:10|2396.6|2395.1|2395.2|2393.7|2397.8|2395.1|2395.2|2393.2|0
1766541260000|2025-12-24 01:54:20|2395|2393.5|2396|2394.5|2397.2|2394.6|2395|2392.8|3
1766541270000|2025-12-24 01:54:30|2396.1|2394.6|2395.4|2393.9|2398.1|2394.6|2395.4|2393.3|2
1766541280000|2025-12-24 01:54:40|2395.5|2394|2395.6|2394.1|2395.7|2394.2|2395.4|2393.9|6
1766541290000|2025-12-24 01:54:50|2395.7|2394.2|2396.2|2394.7|2397.6|2394.7|2395.6|2393.6|4
1766541300000|2025-12-24 01:55:00|2397.5|2393.5|2398.5|2394.5|2398.5|2395.9|2396.5|2393.5|7
1766541310000|2025-12-24 01:55:10|2398.3|2394.3|2397.9|2393.9|2398.4|2395.9|2397.3|2393.8|5
1766541320000|2025-12-24 01:55:20|2398|2394|2396.9|2395.4|2398.4|2396.1|2396.8|2393.9|1
1766541330000|2025-12-24 01:55:30|2397|2395.5|2398.3|2396.8|2399.3|2396.9|2396.9|2394.8|1
1766541340000|2025-12-24 01:55:40|2398.2|2396.7|2397.3|2395.8|2399.2|2396.7|2397.3|2394.5|1
1766541350000|2025-12-24 01:55:50|2397.4|2395.9|2397.4|2395.9|2398.6|2396|2397.4|2394.4|0
1766541360000|2025-12-24 01:56:00|2397.5|2396|2399.6|2398.1|2400.6|2398.2|2397.5|2396|1
1766541370000|2025-12-24 01:56:10|2400.3|2396.3|2399.5|2398|2400.6|2398.1|2398.7|2396.1|1
1766541380000|2025-12-24 01:56:20|2399.8|2398.3|2399.6|2398.1|2400|2398.5|2399.3|2397.8|5
1766541390000|2025-12-24 01:56:30|2399.7|2398.2|2400.5|2399|2400.6|2399.1|2399.6|2398.1|3
1766541400000|2025-12-24 01:56:40|2400.4|2398.9|2400.7|2399.2|2400.7|2399.2|2400.2|2398.7|3
1766541410000|2025-12-24 01:56:50|2400.6|2399.1|2404.8|2403.3|2405.6|2403.4|2400.6|2399.1|25
1766541420000|2025-12-24 01:57:00|2404.9|2403.4|2404.1|2402.6|2405.7|2403.4|2404|2401.2|3
1766541430000|2025-12-24 01:57:10|2405.3|2401.3|2401.4|2399.9|2405.3|2402.1|2401.3|2398.5|22
1766541440000|2025-12-24 01:57:20|2401.5|2400|2403.3|2399.3|2403.5|2400.6|2401.5|2399.3|1
1766541450000|2025-12-24 01:57:30|2403.1|2399.1|2403.5|2399.5|2403.5|2400.8|2401.8|2398.7|5
1766541460000|2025-12-24 01:57:40|2403.7|2399.7|2402.8|2398.8|2403.7|2401.1|2402.6|2398.8|0
1766541470000|2025-12-24 01:57:50|2402.6|2398.6|2402.3|2398.3|2402.6|2400.4|2401.9|2398.3|1
1766541480000|2025-12-24 01:58:00|2401.6|2400.1|2402.4|2398.4|2402.5|2400.1|2400.8|2398.2|0
1766541490000|2025-12-24 01:58:10|2401.5|2400|2400.5|2399|2402.1|2400|2400.5|2398.1|1
1766541500000|2025-12-24 01:58:20|2400.4|2398.9|2400.4|2398.9|2401.7|2399|2400|2397.1|3
1766541510000|2025-12-24 01:58:30|2400.5|2399|2400.4|2398.9|2400.6|2399.1|2400.4|2398.9|0
1766541520000|2025-12-24 01:58:40|2400.5|2399|2401.7|2397.7|2401.7|2399.1|2399.8|2397.7|4
1766541530000|2025-12-24 01:58:50|2400.2|2398.7|2401.5|2397.5|2401.7|2398.7|2400|2397.5|4
1766541540000|2025-12-24 01:59:00|2401.6|2397.6|2400.4|2398.9|2401.7|2399|2400.1|2397.5|0
1766541550000|2025-12-24 01:59:10|2400.3|2398.8|2400.5|2396.5|2401.2|2398.8|2399.6|2396.4|1
1766541560000|2025-12-24 01:59:20|2399.4|2397.9|2399.2|2397.7|2400.6|2397.9|2399|2396.5|0
1766541570000|2025-12-24 01:59:30|2399.1|2397.6|2399.3|2397.8|2399.3|2397.8|2399.1|2397.6|3
1766541580000|2025-12-24 01:59:40|2399.4|2397.9|2398.9|2397.4|2399.4|2397.9|2398.8|2397.3|3
1766541590000|2025-12-24 01:59:50|2399|2397.5|2398.6|2397.1|2400.6|2397.7|2398.6|2395.9|3
1766541600000|2025-12-24 02:00:00|2398.4|2396.9|2398.4|2396.9|2398.6|2397.1|2398.4|2396.9|0
1766541610000|2025-12-24 02:00:10|2398.5|2397|2397.9|2396.4|2398.5|2397|2397.7|2396.2|4
1766541620000|2025-12-24 02:00:20|2397.8|2396.3|2397|2393|2397.8|2396.3|2395.3|2393|7
1766541630000|2025-12-24 02:00:30|2395.7|2394.2|2398.8|2394.8|2398.8|2396.1|2395.6|2393.9|2
1766541640000|2025-12-24 02:00:40|2397.6|2396.1|2398.8|2394.8|2398.9|2396.1|2397.5|2394.5|0
1766541650000|2025-12-24 02:00:50|2397.6|2396.1|2398.4|2396.9|2398.9|2396.9|2397.6|2394.9|1
1766541660000|2025-12-24 02:01:00|2398.3|2396.8|2398.9|2397.4|2399.1|2397.6|2398.3|2396.8|1
1766541670000|2025-12-24 02:01:10|2399|2397.5|2399.1|2397.6|2400.6|2397.8|2399|2396.6|2
1766541680000|2025-12-24 02:01:20|2400.2|2396.2|2397.6|2396.1|2400.2|2397.7|2397.6|2395.1|1
1766541690000|2025-12-24 02:01:30|2399|2395|2399.7|2398.2|2399.9|2398.2|2397.4|2394.8|6
1766541700000|2025-12-24 02:01:40|2399.9|2398.4|2402.2|2398.2|2402.4|2398.9|2399.7|2398.2|3
1766541710000|2025-12-24 02:01:50|2402.3|2398.3|2402.1|2398.1|2402.3|2399.5|2400|2397.5|0
1766541720000|2025-12-24 02:02:00|2402.2|2398.2|2402.6|2398.6|2402.7|2400.3|2400.9|2398.1|1
1766541730000|2025-12-24 02:02:10|2401.1|2399.6|2402.1|2400.6|2403.9|2401.3|2401.1|2399|1
1766541740000|2025-12-24 02:02:20|2402|2400.5|2402.4|2400.9|2402.4|2400.9|2401.7|2400.2|0
1766541750000|2025-12-24 02:02:30|2403|2399|2400.1|2398.6|2403|2400.5|2400.1|2397.4|6
1766541760000|2025-12-24 02:02:40|2401.3|2397.3|2400|2396|2401.3|2398.4|2398.4|2395.8|0
1766541770000|2025-12-24 02:02:50|2400.1|2396.1|2400.2|2396.2|2400.5|2397.5|2398.7|2395.8|2
1766541780000|2025-12-24 02:03:00|2400.4|2396.4|2400.5|2396.5|2401|2397.7|2399.1|2395.6|1
1766541790000|2025-12-24 02:03:10|2400.1|2396.1|2400.5|2396.5|2400.8|2396.8|2400.1|2396.1|0
1766541800000|2025-12-24 02:03:20|2400.3|2396.3|2400.2|2398.7|2401.3|2398.8|2398.9|2396.1|0
1766541810000|2025-12-24 02:03:30|2401.4|2397.4|2401.8|2397.8|2401.8|2398.7|2400.1|2397.3|0
1766541820000|2025-12-24 02:03:40|2400.4|2398.9|2401.8|2397.8|2401.8|2398.9|2400.3|2397.8|0
1766541830000|2025-12-24 02:03:50|2400.8|2399.3|2401|2399.5|2402.8|2399.9|2400.8|2398.8|0
1766541840000|2025-12-24 02:04:00|2401.1|2399.6|2398.9|2397.4|2401.1|2399.6|2398.9|2397.4|3
1766541850000|2025-12-24 02:04:10|2399|2397.5|2401.6|2397.6|2401.6|2397.8|2399|2397.3|1
1766541860000|2025-12-24 02:04:20|2401.5|2397.5|2399|2397.5|2401.5|2397.5|2398.7|2396.2|0
1766541870000|2025-12-24 02:04:30|2398.9|2397.4|2398.6|2394.6|2400.3|2397.4|2397.2|2394.6|2
1766541880000|2025-12-24 02:04:40|2398.7|2394.7|2395.5|2394|2399.2|2395.7|2395.2|2393.7|8
1766541890000|2025-12-24 02:04:50|2396.1|2394.6|2395.5|2394|2397.4|2394.6|2395.5|2392.9|6
1766541900000|2025-12-24 02:05:00|2396.9|2392.9|2397|2393|2397.2|2394.3|2395.3|2392.7|1
1766541910000|2025-12-24 02:05:10|2396.2|2394.7|2398.1|2394.1|2398.4|2395.9|2396.2|2393.6|3
1766541920000|2025-12-24 02:05:20|2397.3|2395.8|2399.3|2395.3|2399.3|2396.2|2397.3|2394.6|1
1766541930000|2025-12-24 02:05:30|2398|2396.5|2399.6|2395.6|2399.6|2396.6|2398|2395.1|0
1766541940000|2025-12-24 02:05:40|2399.5|2395.5|2399.3|2395.3|2399.5|2396.8|2398.1|2394.8|0
1766541950000|2025-12-24 02:05:50|2398.1|2396.6|2398.1|2396.6|2398.3|2396.8|2398|2396.5|0
1766541960000|2025-12-24 02:06:00|2398|2396.5|2398|2396.5|2398.4|2396.9|2398|2396.5|2
1766541970000|2025-12-24 02:06:10|2397.9|2396.4|2398.1|2396.6|2398.1|2396.6|2396.9|2395.4|2
1766541980000|2025-12-24 02:06:20|2398.5|2394.5|2397.6|2396.1|2398.5|2396.2|2397.3|2394.5|1
1766541990000|2025-12-24 02:06:30|2397.5|2396|2397.1|2395.6|2398.5|2396|2396.7|2394.3|0
1766542000000|2025-12-24 02:06:40|2397.2|2395.7|2396.9|2395.4|2398.2|2395.8|2396.5|2394.2|0
1766542010000|2025-12-24 02:06:50|2397.5|2396|2397.5|2396|2398.7|2396.4|2397.4|2394.6|6
1766542020000|2025-12-24 02:07:00|2397.6|2396.1|2396.7|2395.2|2397.9|2396.4|2396.7|2395.2|6
1766542030000|2025-12-24 02:07:10|2396.8|2395.3|2394.5|2393|2396.9|2395.3|2394.5|2392.9|4
1766542040000|2025-12-24 02:07:20|2395|2391|2394|2392.5|2395.9|2393.6|2393.9|2391|9
1766542050000|2025-12-24 02:07:30|2395.4|2391.4|2394.9|2390.9|2395.4|2392.2|2393.7|2390.8|0
1766542060000|2025-12-24 02:07:40|2394.8|2390.8|2392.5|2391|2395.1|2392.5|2392.5|2390.7|3
1766542070000|2025-12-24 02:07:50|2394.1|2392.6|2392.8|2391.3|2394.5|2392.6|2392.8|2390.4|7
1766542080000|2025-12-24 02:08:00|2392.6|2391.1|2388.7|2387.2|2392.6|2391.1|2388.7|2386|3
1766542090000|2025-12-24 02:08:10|2388.6|2387.1|2388.5|2384.5|2391|2388.1|2388|2384.5|8
1766542100000|2025-12-24 02:08:20|2386.9|2385.4|2386.3|2384.8|2386.9|2385.4|2386.2|2384.7|6
1766542110000|2025-12-24 02:08:30|2386.2|2384.7|2386.5|2385|2388|2385.6|2386.1|2384|9
1766542120000|2025-12-24 02:08:40|2386.6|2385.1|2387|2385.5|2387|2385.5|2386.4|2384.9|0
1766542130000|2025-12-24 02:08:50|2386.9|2385.4|2389.3|2385.3|2389.3|2386.6|2386.4|2384.5|30
1766542140000|2025-12-24 02:09:00|2389.2|2385.2|2388.6|2387.1|2389.2|2387.1|2386.7|2384.7|7
1766542150000|2025-12-24 02:09:10|2389.4|2387.9|2390.9|2389.4|2391|2389.5|2389.4|2387.9|14
1766542160000|2025-12-24 02:09:20|2391.4|2389.9|2392|2390.5|2392|2390.5|2391.4|2389.9|6
1766542170000|2025-12-24 02:09:30|2391.8|2390.3|2390|2388.5|2392|2390.5|2389.6|2388.1|5
1766542180000|2025-12-24 02:09:40|2391.1|2387.1|2389.7|2388.2|2391.7|2388.9|2389.5|2387|2
1766542190000|2025-12-24 02:09:50|2390.9|2386.9|2388.7|2387.2|2390.9|2388|2388.7|2385.1|5
1766542200000|2025-12-24 02:10:00|2388.9|2387.4|2390.4|2388.9|2391.4|2389|2388.8|2387|1
1766542210000|2025-12-24 02:10:10|2390.3|2388.8|2391.3|2389.8|2391.9|2389.9|2390.2|2387.4|6
1766542220000|2025-12-24 02:10:20|2391.4|2389.9|2392.3|2390.8|2394|2391.3|2391.4|2389.7|2
1766542230000|2025-12-24 02:10:30|2392.4|2390.9|2393.9|2389.9|2394|2391.4|2392.3|2389.5|0
1766542240000|2025-12-24 02:10:40|2393|2391.5|2391.6|2390.1|2393.9|2391.5|2391.6|2389.6|5
1766542250000|2025-12-24 02:10:50|2391.5|2390|2390.2|2388.7|2391.7|2390.2|2390.2|2388.7|3
1766542260000|2025-12-24 02:11:00|2390|2388.5|2390.1|2388.6|2390.8|2389.3|2390|2388.5|3
1766542270000|2025-12-24 02:11:10|2390.2|2388.7|2392.4|2388.4|2392.5|2389.5|2390.2|2387.8|0
1766542280000|2025-12-24 02:11:20|2391.3|2389.8|2391|2389.5|2392.5|2389.8|2390.9|2388.3|1
1766542290000|2025-12-24 02:11:30|2391.1|2389.6|2390.9|2389.4|2391.1|2389.6|2390.7|2389.2|5
1766542300000|2025-12-24 02:11:40|2390.8|2389.3|2390.3|2388.8|2390.9|2389.4|2390.2|2388.7|2
1766542310000|2025-12-24 02:11:50|2390.4|2388.9|2390.8|2389.3|2390.8|2389.3|2390.3|2388.8|3
1766542320000|2025-12-24 02:12:00|2391|2389.5|2390.9|2389.4|2393|2390.4|2390.9|2389|3
1766542330000|2025-12-24 02:12:10|2390.4|2388.9|2389.8|2388.3|2390.7|2389.2|2389.5|2386.6|4
1766542340000|2025-12-24 02:12:20|2389.4|2387.9|2392.2|2388.2|2392.6|2389.9|2389.4|2386.8|2
1766542350000|2025-12-24 02:12:30|2391|2389.5|2393.1|2391.6|2393.3|2391.7|2391|2388.9|1
1766542360000|2025-12-24 02:12:40|2393|2391.5|2393.1|2391.6|2394|2391.7|2392.7|2389.9|1
1766542370000|2025-12-24 02:12:50|2393.2|2391.7|2391.1|2389.6|2393.3|2391.8|2391.1|2388.4|2
1766542380000|2025-12-24 02:13:00|2391.2|2389.7|2391|2389.5|2391.2|2389.7|2390.8|2389.3|1
1766542390000|2025-12-24 02:13:10|2391.3|2389.8|2393|2391.5|2394|2391.7|2391.1|2389.6|5
1766542400000|2025-12-24 02:13:20|2393.1|2391.6|2393.1|2391.6|2393.2|2391.7|2392.9|2391.4|0
1766542410000|2025-12-24 02:13:30|2393|2391.5|2393.2|2389.2|2395.3|2392.8|2393|2389.2|4
1766542420000|2025-12-24 02:13:40|2393.3|2389.3|2392.5|2391|2393.8|2391.1|2392|2389.3|4
1766542430000|2025-12-24 02:13:50|2392.6|2391.1|2392.6|2391.1|2394.2|2392.2|2392.6|2390|2
1766542440000|2025-12-24 02:14:00|2392.5|2391|2394.1|2390.1|2394.1|2391|2392.1|2390.1|1
1766542450000|2025-12-24 02:14:10|2392.9|2391.4|2392.3|2390.8|2394.1|2391.5|2392.3|2390.1|0
1766542460000|2025-12-24 02:14:20|2392.4|2390.9|2392.2|2390.7|2392.4|2390.9|2392.2|2390.7|1
1766542470000|2025-12-24 02:14:30|2392.3|2390.8|2392.8|2391.3|2392.8|2391.3|2392.1|2390.6|2
1766542480000|2025-12-24 02:14:40|2392.7|2391.2|2392.4|2390.9|2393.9|2391.5|2392.4|2389.9|1
1766542490000|2025-12-24 02:14:50|2392.3|2390.8|2392.1|2390.6|2392.4|2390.9|2392|2390.5|2
1766542500000|2025-12-24 02:15:00|2392.2|2390.7|2393.1|2391.6|2394.8|2392.3|2391.9|2390.4|2
1766542510000|2025-12-24 02:15:10|2393|2391.5|2392.8|2391.3|2393|2391.5|2392.7|2391.2|1
1766542520000|2025-12-24 02:15:20|2392.7|2391.2|2391.6|2390.1|2392.7|2391.2|2391.6|2390.1|3
1766542530000|2025-12-24 02:15:30|2391.5|2390|2391.8|2387.8|2392.4|2390|2390.7|2387.8|2
1766542540000|2025-12-24 02:15:40|2390.7|2389.2|2390|2388.5|2390.7|2389.2|2389.8|2388.3|1
1766542550000|2025-12-24 02:15:50|2389.4|2387.9|2392.1|2388.1|2393.3|2389.5|2389|2386.1|6
1766542560000|2025-12-24 02:16:00|2390.7|2389.2|2390.3|2386.3|2392.1|2389.4|2389.4|2386.3|5
1766542570000|2025-12-24 02:16:10|2388.9|2387.4|2389.4|2387.9|2389.5|2387.9|2388.4|2385.5|7
1766542580000|2025-12-24 02:16:20|2389.6|2388.1|2389.9|2388.4|2392.3|2389.2|2389.6|2387|5
1766542590000|2025-12-24 02:16:30|2390|2388.5|2387.7|2386.2|2391|2388.5|2387.4|2384.8|3
1766542600000|2025-12-24 02:16:40|2387.6|2386.1|2389.3|2387.8|2389.4|2387.9|2387.5|2386|2
1766542610000|2025-12-24 02:16:50|2389.4|2387.9|2388.3|2384.3|2389.7|2387.9|2387.3|2384.3|0
1766542620000|2025-12-24 02:17:00|2386.9|2385.4|2386.9|2385.4|2389.3|2386.1|2386.9|2384.8|5
1766542630000|2025-12-24 02:17:10|2386.8|2385.3|2389.5|2388|2389.6|2388.1|2386.8|2385.3|2
1766542640000|2025-12-24 02:17:20|2389.8|2388.3|2389.3|2387.8|2390.6|2388.3|2389.1|2386.2|1
1766542650000|2025-12-24 02:17:30|2389.4|2387.9|2388.9|2387.4|2390.2|2387.9|2388.9|2386.1|2
1766542660000|2025-12-24 02:17:40|2389|2387.5|2388.8|2387.3|2389|2387.5|2388.3|2386.8|1
1766542670000|2025-12-24 02:17:50|2388.7|2387.2|2389.4|2387.9|2389.5|2388|2388.7|2387.2|3
1766542680000|2025-12-24 02:18:00|2389.5|2388|2389.5|2388|2389.7|2388.2|2389.4|2387.9|1
1766542690000|2025-12-24 02:18:10|2391.5|2387.5|2390.5|2389|2392|2389|2390.3|2387.5|1
1766542700000|2025-12-24 02:18:20|2390.3|2388.8|2390.2|2388.7|2390.3|2388.8|2390.2|2388.7|0
1766542710000|2025-12-24 02:18:30|2390.1|2388.6|2390.4|2388.9|2390.5|2389|2390.1|2388.6|0
1766542720000|2025-12-24 02:18:40|2390.5|2389|2389.4|2387.9|2390.9|2389|2389.4|2386.9|1
1766542730000|2025-12-24 02:18:50|2389.2|2387.7|2388|2386.5|2389.4|2387.9|2388|2386.5|2
1766542740000|2025-12-24 02:19:00|2388.8|2384.8|2386.6|2382.6|2388.8|2386.3|2385.9|2382.6|6
1766542750000|2025-12-24 02:19:10|2385.3|2383.8|2381.9|2380.4|2386.3|2383.8|2381.8|2379.1|13
1766542760000|2025-12-24 02:19:20|2381.5|2380|2379.8|2378.3|2381.5|2380|2378.6|2375.8|10
1766542770000|2025-12-24 02:19:30|2379.7|2378.2|2381.8|2377.8|2382.4|2379.6|2379.3|2377.8|8
1766542780000|2025-12-24 02:19:40|2381.9|2377.9|2383.1|2381.6|2383.4|2381.6|2380.8|2377.9|5
1766542790000|2025-12-24 02:19:50|2383.6|2379.6|2383.3|2379.3|2384|2381.1|2382.6|2379.3|2
1766542800000|2025-12-24 02:20:00|2383.4|2379.4|2384.3|2380.3|2384.5|2380.5|2383.4|2379.4|1
1766542810000|2025-12-24 02:20:10|2384.2|2380.2|2384.4|2380.4|2384.5|2380.5|2384.1|2380.1|1
1766542820000|2025-12-24 02:20:20|2384.1|2380.1|2386.8|2382.8|2386.9|2382.9|2384.1|2380.1|8
1766542830000|2025-12-24 02:20:30|2387.4|2383.4|2385.2|2383.7|2387.4|2383.7|2385.2|2382.5|0
1766542840000|2025-12-24 02:20:40|2386.6|2382.6|2387.6|2383.6|2388.2|2385.3|2385.4|2382.6|0
1766542850000|2025-12-24 02:20:50|2387.4|2383.4|2387.9|2383.9|2387.9|2385.3|2386.8|2383.4|0
1766542860000|2025-12-24 02:21:00|2388|2384|2387.5|2386|2389.4|2386|2387.1|2384|1
1766542870000|2025-12-24 02:21:10|2388.3|2384.3|2388.2|2384.2|2388.3|2385.3|2386.8|2384.1|0
1766542880000|2025-12-24 02:21:20|2388.3|2384.3|2386|2384.5|2388.3|2384.6|2386|2383.6|1
1766542890000|2025-12-24 02:21:30|2386.1|2384.6|2387.7|2383.7|2387.8|2384.6|2386|2383.7|1
1766542900000|2025-12-24 02:21:40|2387.6|2383.6|2386|2384.5|2387.6|2384.8|2385.9|2383|1
1766542910000|2025-12-24 02:21:50|2386.1|2384.6|2387.4|2383.4|2388.6|2384.8|2386|2383.4|3
1766542920000|2025-12-24 02:22:00|2387.5|2383.5|2386.9|2382.9|2387.9|2384.6|2385.5|2382.8|7
1766542930000|2025-12-24 02:22:10|2385.5|2384|2384.8|2380.8|2386.9|2384|2384.7|2380.7|1
1766542940000|2025-12-24 02:22:20|2384.9|2380.9|2383.4|2381.9|2384.9|2381.9|2383.4|2380.3|0
1766542950000|2025-12-24 02:22:30|2383.5|2382|2383.6|2382.1|2385.2|2382.2|2383.5|2380.7|0
1766542960000|2025-12-24 02:22:40|2384.8|2380.8|2384.6|2380.6|2385.1|2382.8|2383.3|2380.6|1
1766542970000|2025-12-24 02:22:50|2383.9|2379.9|2383.8|2379.8|2383.9|2379.9|2383.7|2379.7|3
1766542980000|2025-12-24 02:23:00|2383.9|2379.9|2383|2379|2383.9|2379.9|2382.9|2378.9|2
1766542990000|2025-12-24 02:23:10|2382.9|2378.9|2382.8|2381.3|2384.2|2381.3|2382.5|2378.9|2
1766543000000|2025-12-24 02:23:20|2382.7|2381.2|2384.8|2380.8|2385|2381.7|2382.7|2380.8|3
1766543010000|2025-12-24 02:23:30|2385|2381|2384.9|2380.9|2385.1|2381.1|2381.8|2378.9|3
1766543020000|2025-12-24 02:23:40|2384.7|2380.7|2382.3|2378.3|2384.8|2381.1|2381.8|2378.3|4
1766543030000|2025-12-24 02:23:50|2382.6|2378.6|2382.5|2378.5|2382.8|2380.4|2381.9|2378.2|1
1766543040000|2025-12-24 02:24:00|2382.8|2378.8|2383.2|2379.2|2383.6|2380.8|2382.3|2378.8|2
1766543050000|2025-12-24 02:24:10|2383.1|2379.1|2380.7|2379.2|2383.2|2379.6|2380.5|2378.6|4
1766543060000|2025-12-24 02:24:20|2383.1|2379.1|2382.9|2378.9|2383.1|2379.8|2381.3|2378.2|1
1766543070000|2025-12-24 02:24:30|2383.1|2379.1|2382.9|2381.4|2383.6|2381.4|2382.4|2379.1|0
1766543080000|2025-12-24 02:24:40|2382.8|2381.3|2383.7|2379.7|2383.8|2381.3|2382.8|2379|1
1766543090000|2025-12-24 02:24:50|2383.4|2379.4|2380.5|2379|2383.4|2379.4|2380.4|2377.7|1
1766543100000|2025-12-24 02:25:00|2380.6|2379.1|2379.1|2377.6|2380.8|2379.1|2379.1|2376.8|2
1766543110000|2025-12-24 02:25:10|2379|2377.5|2378.9|2377.4|2379.8|2377.5|2378.5|2375.8|1
1766543120000|2025-12-24 02:25:20|2378.5|2377|2377.4|2373.4|2379.7|2377|2376.2|2373.3|3
1766543130000|2025-12-24 02:25:30|2375.5|2374|2375.5|2374|2376.4|2374|2375.1|2372.4|3
1766543140000|2025-12-24 02:25:40|2375.6|2374.1|2376.6|2375.1|2376.6|2375.1|2375.6|2374.1|4
1766543150000|2025-12-24 02:25:50|2376.5|2375|2378.3|2374.3|2379.6|2377.2|2376.3|2373|5
1766543160000|2025-12-24 02:26:00|2378.4|2374.4|2380.1|2376.1|2380.9|2376.9|2377.7|2374.4|3
1766543170000|2025-12-24 02:26:10|2379.8|2375.8|2379.7|2375.7|2379.8|2377.4|2378.6|2375.7|0
1766543180000|2025-12-24 02:26:20|2378.5|2377|2379.8|2375.8|2379.8|2377.7|2378.5|2375.8|0
1766543190000|2025-12-24 02:26:30|2379.7|2375.7|2381|2377|2381|2378.1|2378.5|2375.7|3
1766543200000|2025-12-24 02:26:40|2380.7|2376.7|2380|2376|2380.9|2376.9|2380|2376|0
1766543210000|2025-12-24 02:26:50|2379.9|2375.9|2380.2|2378.7|2381.1|2378.7|2378.6|2375.9|0
1766543220000|2025-12-24 02:27:00|2380.3|2378.8|2380.9|2379.4|2382.1|2379.4|2380.1|2378.1|2
1766543230000|2025-12-24 02:27:10|2382.1|2378.1|2382.6|2378.6|2383.2|2379.2|2382.1|2378.1|1
1766543240000|2025-12-24 02:27:20|2382.3|2378.3|2380.7|2379.2|2382.3|2379.9|2380.7|2377.9|2
1766543250000|2025-12-24 02:27:30|2380.6|2379.1|2379.4|2377.9|2381.7|2379.1|2379.4|2377.7|10
1766543260000|2025-12-24 02:27:40|2379.3|2377.8|2379.3|2377.8|2379.3|2377.8|2379.3|2377.8|0
1766543270000|2025-12-24 02:27:50|2378.6|2377.1|2379.7|2375.7|2381.8|2378.7|2378.6|2375.7|4
1766543280000|2025-12-24 02:28:00|2379.6|2375.6|2378.5|2377|2379.8|2377|2378.5|2375.5|0
1766543290000|2025-12-24 02:28:10|2378.6|2377.1|2379.5|2375.5|2379.6|2377.1|2378.2|2375.5|1
1766543300000|2025-12-24 02:28:20|2379.3|2375.3|2377.6|2376.1|2379.3|2376.1|2377.6|2375.2|0
1766543310000|2025-12-24 02:28:30|2377.8|2376.3|2379.4|2375.4|2379.9|2376.9|2377.8|2374.9|8
1766543320000|2025-12-24 02:28:40|2379.3|2375.3|2379.7|2375.7|2380.1|2377|2378.5|2374.6|4
1766543330000|2025-12-24 02:28:50|2379.8|2375.8|2379.4|2375.4|2379.8|2375.8|2378.7|2374.7|3
1766543340000|2025-12-24 02:29:00|2379.3|2375.3|2378.8|2374.8|2379.3|2375.3|2378.8|2374.8|0
1766543350000|2025-12-24 02:29:10|2378.7|2374.7|2377|2375.5|2378.7|2375.5|2376.8|2374.1|6
1766543360000|2025-12-24 02:29:20|2376.9|2375.4|2377.3|2375.8|2377.3|2375.8|2376.9|2375.4|4
1766543370000|2025-12-24 02:29:30|2377.1|2375.6|2377.3|2375.8|2377.3|2375.8|2377.1|2375.6|5
1766543380000|2025-12-24 02:29:40|2377.2|2375.7|2376.6|2375.1|2377.8|2375.7|2376.6|2373.8|1
1766543400000|2025-12-24 02:30:00|2376.5|2375|2375.5|2374|2376.9|2375|2374.6|2372.5|4
1766543410000|2025-12-24 02:30:10|2375.6|2374.1|2376.6|2372.6|2376.9|2374.3|2375.3|2372.4|5
1766543420000|2025-12-24 02:30:20|2376.5|2372.5|2376.9|2375.4|2378.1|2375.6|2376.5|2372.5|2
1766543430000|2025-12-24 02:30:30|2377|2375.5|2379|2375|2380|2376.8|2377|2374.8|2
1766543440000|2025-12-24 02:30:40|2379.3|2375.3|2381.2|2377.2|2381.2|2378.1|2379|2375.2|2
1766543450000|2025-12-24 02:30:50|2379.9|2378.4|2380|2378.5|2380.7|2378.6|2379.7|2376.4|4
1766543460000|2025-12-24 02:31:00|2380.1|2378.6|2380.9|2376.9|2380.9|2378.6|2380|2376.9|1
1766543470000|2025-12-24 02:31:10|2381|2377|2382|2378|2382.5|2378.5|2379.7|2376.9|3
1766543480000|2025-12-24 02:31:20|2381.2|2379.7|2380.1|2376.1|2381.9|2379.8|2379.2|2376.1|3
1766543490000|2025-12-24 02:31:30|2379.8|2375.8|2380.9|2376.9|2381.3|2377.8|2379.2|2375.8|0
1766543500000|2025-12-24 02:31:40|2381|2377|2381.2|2377.2|2381.2|2377.2|2380.9|2376.9|0
1766543510000|2025-12-24 02:31:50|2381.3|2377.3|2381.9|2380.4|2383.2|2380.4|2380.5|2377.3|0
1766543520000|2025-12-24 02:32:00|2383|2379|2382.6|2378.6|2383|2379|2382.6|2378.6|0
1766543530000|2025-12-24 02:32:10|2382.1|2380.6|2383.3|2381.8|2383.3|2381.8|2382|2379.1|4
1766543540000|2025-12-24 02:32:20|2383.9|2382.4|2385.1|2381.1|2385.4|2382.4|2383.7|2381|9
1766543550000|2025-12-24 02:32:30|2383.7|2382.2|2383.5|2382|2383.7|2382.2|2383.5|2382|0
1766543560000|2025-12-24 02:32:40|2383.6|2382.1|2383.6|2379.6|2383.6|2382.1|2382.4|2379.5|1
1766543570000|2025-12-24 02:32:50|2382.5|2381|2384.8|2380.8|2384.9|2381.2|2382.5|2380.6|2
1766543580000|2025-12-24 02:33:00|2385.1|2381.1|2386|2382|2386|2382.6|2384.1|2381|0
1766543590000|2025-12-24 02:33:10|2385.9|2381.9|2385.1|2383.6|2386.1|2383.7|2384.8|2381.9|3
1766543600000|2025-12-24 02:33:20|2385.5|2384|2384.9|2383.4|2386.2|2384|2384.9|2381.9|4
1766543610000|2025-12-24 02:33:30|2386.2|2382.2|2385.1|2383.6|2386.2|2383.7|2384.9|2382.1|0
1766543620000|2025-12-24 02:33:40|2385|2383.5|2383.5|2382|2385.4|2383.5|2383.5|2380.7|2
1766543630000|2025-12-24 02:33:50|2383.6|2382.1|2383.1|2381.6|2384.6|2382.1|2383.1|2380.6|0
1766543640000|2025-12-24 02:34:00|2383.4|2381.9|2384.9|2380.9|2385.2|2381.9|2383.1|2380.9|3
1766543650000|2025-12-24 02:34:10|2384.8|2380.8|2383.6|2382.1|2384.8|2382.3|2383.6|2380.8|0
1766543660000|2025-12-24 02:34:20|2383.7|2382.2|2383.8|2382.3|2384.8|2382.4|2383.6|2380.8|0
1766543670000|2025-12-24 02:34:30|2384|2382.5|2384|2382.5|2384|2382.5|2383.7|2382.2|0
1766543680000|2025-12-24 02:34:40|2383.8|2382.3|2384.7|2383.2|2384.9|2383.4|2383.8|2382.3|1
1766543690000|2025-12-24 02:34:50|2385|2383.5|2384.7|2383.2|2385|2383.5|2384.6|2383.1|0
1766543700000|2025-12-24 02:35:00|2384.6|2383.1|2385.8|2384.3|2385.9|2384.4|2384.6|2383.1|4
1766543710000|2025-12-24 02:35:10|2385.9|2384.4|2385.1|2383.6|2386.2|2384.4|2385|2382.1|6
1766543720000|2025-12-24 02:35:20|2386.7|2382.7|2384.5|2383|2386.7|2383.8|2384.5|2382.1|1
1766543730000|2025-12-24 02:35:30|2384.6|2383.1|2386.6|2382.6|2386.7|2384|2384.6|2382.4|1
1766543740000|2025-12-24 02:35:40|2386.5|2382.5|2386.6|2385.1|2386.8|2385.1|2385.5|2382.5|2
1766543750000|2025-12-24 02:35:50|2386.7|2385.2|2390.4|2386.4|2390.4|2386.4|2386.7|2385.2|1
1766543760000|2025-12-24 02:36:00|2390.1|2386.1|2389.6|2388.1|2390.7|2388.2|2389.2|2386.1|0
1766543770000|2025-12-24 02:36:10|2389.7|2388.2|2389.9|2388.4|2389.9|2388.4|2389.1|2387.6|0
1766543780000|2025-12-24 02:36:20|2389.8|2388.3|2389.8|2388.3|2390|2388.5|2389.8|2388.3|0
1766543790000|2025-12-24 02:36:30|2389.9|2388.4|2391.1|2389.6|2391.1|2389.6|2389.8|2388.3|4
1766543800000|2025-12-24 02:36:40|2391.2|2389.7|2391.2|2389.7|2392.3|2390.1|2390.8|2388.2|4
1766543810000|2025-12-24 02:36:50|2391|2389.5|2391.2|2389.7|2391.6|2390.1|2390.8|2389.3|1
1766543820000|2025-12-24 02:37:00|2391.3|2389.8|2391.7|2390.2|2393.2|2390.6|2391.3|2389.2|3
1766543830000|2025-12-24 02:37:10|2391.9|2390.4|2392.5|2391|2392.5|2391|2391.9|2390.4|2
1766543840000|2025-12-24 02:37:20|2392.6|2391.1|2392.2|2390.7|2392.6|2391.1|2392|2390.5|11
1766543850000|2025-12-24 02:37:30|2392.3|2390.8|2391.5|2390|2392.3|2390.8|2391.5|2390|3
1766543860000|2025-12-24 02:37:40|2389.8|2388.3|2390.9|2389.4|2392.5|2389.5|2389.8|2387.7|9
1766543870000|2025-12-24 02:37:50|2392.3|2388.3|2392.5|2388.5|2392.5|2389.7|2391|2388.2|0
1766543880000|2025-12-24 02:38:00|2392.4|2388.4|2389.7|2388.2|2392.5|2389.2|2389.7|2387.3|1
1766543890000|2025-12-24 02:38:10|2391|2387|2390.9|2389.4|2391.6|2389.4|2389.6|2386.7|2
1766543900000|2025-12-24 02:38:20|2390.8|2389.3|2389.9|2388.4|2392.5|2389.7|2389.9|2388.4|3
1766543910000|2025-12-24 02:38:30|2389.8|2388.3|2390.7|2386.7|2390.7|2388.5|2389.6|2386.4|5
1766543920000|2025-12-24 02:38:40|2390.6|2386.6|2389.6|2388.1|2390.6|2388.2|2389.4|2386.6|5
1766543930000|2025-12-24 02:38:50|2389.5|2388|2388.6|2387.1|2390.2|2388|2388.5|2386.1|5
1766543940000|2025-12-24 02:39:00|2388.9|2387.4|2389|2387.5|2389.1|2387.6|2388.9|2387.4|4
1766543950000|2025-12-24 02:39:10|2389.1|2387.6|2390|2388.5|2390|2388.5|2389.1|2387.6|4
1766543960000|2025-12-24 02:39:20|2390.1|2388.6|2390.2|2388.7|2390.2|2388.7|2389.8|2388.3|2
1766543970000|2025-12-24 02:39:30|2389.9|2388.4|2392.3|2388.3|2392.3|2389.6|2389.9|2387.8|1
1766543980000|2025-12-24 02:39:40|2392.9|2388.9|2391|2389.5|2393.2|2390.3|2391|2388.8|1
1766543990000|2025-12-24 02:39:50|2391.2|2389.7|2393.5|2389.5|2393.6|2391|2391.2|2389.5|2
1766544000000|2025-12-24 02:40:00|2392.5|2391|2393.8|2392.3|2393.9|2392.4|2392.5|2391|4
1766544010000|2025-12-24 02:40:10|2393.7|2392.2|2394|2392.5|2394|2392.5|2393.7|2392.2|5
1766544020000|2025-12-24 02:40:20|2394.1|2392.6|2394.1|2392.6|2394.1|2392.6|2394.1|2392.6|0
1766544030000|2025-12-24 02:40:30|2393.8|2392.3|2395.4|2393.9|2397|2394.3|2393.8|2392.3|6
1766544040000|2025-12-24 02:40:40|2395.7|2394.2|2397.2|2393.2|2397.2|2394.3|2394.9|2392.8|3
1766544050000|2025-12-24 02:40:50|2397.8|2393.8|2395.5|2394|2397.8|2395.1|2395.1|2393.6|13
1766544060000|2025-12-24 02:41:00|2396.7|2392.7|2394.7|2393.2|2396.7|2393.6|2394.7|2391.5|4
1766544070000|2025-12-24 02:41:10|2394.6|2393.1|2396.9|2395.4|2396.9|2395.4|2394.5|2393|6
1766544080000|2025-12-24 02:41:20|2396.8|2395.3|2396.9|2395.4|2397|2395.5|2396.6|2395.1|0
1766544090000|2025-12-24 02:41:30|2396.6|2395.1|2399.4|2397.9|2400.1|2397.9|2396.6|2395.1|4
1766544100000|2025-12-24 02:41:40|2400.9|2396.9|2399|2397.5|2400.9|2398.2|2399|2395.9|1
1766544110000|2025-12-24 02:41:50|2399.1|2397.6|2399.2|2397.7|2399.3|2397.8|2398.3|2396.8|6
1766544120000|2025-12-24 02:42:00|2399.3|2397.8|2401|2397|2401|2398.9|2399.3|2397|4
1766544130000|2025-12-24 02:42:10|2400.1|2398.6|2398.6|2397.1|2400.1|2398.6|2398.1|2395.6|23
1766544140000|2025-12-24 02:42:20|2398.7|2397.2|2397.7|2393.7|2399.8|2397.2|2396.5|2393.7|1
1766544150000|2025-12-24 02:42:30|2396.5|2395|2397.5|2396|2398.8|2396.2|2396.2|2393.6|2
1766544160000|2025-12-24 02:42:40|2397.6|2396.1|2398|2396.5|2399.2|2396.5|2397.4|2395.2|0
1766544170000|2025-12-24 02:42:50|2399|2395|2397.5|2396|2399|2396.1|2397.5|2394.8|1
1766544180000|2025-12-24 02:43:00|2397.3|2395.8|2396.5|2395|2398.9|2396|2396.5|2393.8|1
1766544190000|2025-12-24 02:43:10|2396|2394.5|2396.1|2394.6|2397.3|2394.7|2396|2393.2|2
1766544200000|2025-12-24 02:43:20|2396.4|2394.9|2396.5|2395|2396.6|2395.1|2396|2394.5|2
1766544210000|2025-12-24 02:43:30|2396.6|2395.1|2396.5|2395|2396.6|2395.1|2396.5|2395|0
1766544220000|2025-12-24 02:43:40|2396.6|2395.1|2396.5|2395|2396.6|2395.1|2396.4|2394.9|0
1766544230000|2025-12-24 02:43:50|2396.4|2394.9|2396.8|2395.3|2396.8|2395.3|2396.4|2394.9|2
1766544240000|2025-12-24 02:44:00|2396.7|2395.2|2395.8|2394.3|2396.7|2395.2|2395.8|2394.3|1
1766544250000|2025-12-24 02:44:10|2395.5|2394|2396.2|2392.2|2396.3|2394|2395.1|2392.2|0
1766544260000|2025-12-24 02:44:20|2394.9|2393.4|2394.7|2393.2|2394.9|2393.4|2394.7|2393.2|0
1766544270000|2025-12-24 02:44:30|2394.8|2393.3|2394.2|2392.7|2394.8|2393.3|2394.2|2392.7|0
1766544280000|2025-12-24 02:44:40|2393.8|2392.3|2395.1|2393.6|2396.2|2393.6|2393.8|2391.7|7
1766544290000|2025-12-24 02:44:50|2395|2393.5|2395.2|2393.7|2396.3|2393.7|2395|2392.3|0
1766544300000|2025-12-24 02:45:00|2395.1|2393.6|2395|2393.5|2396.3|2393.6|2394.7|2392.3|0
1766544310000|2025-12-24 02:45:10|2394.9|2393.4|2395|2393.5|2395|2393.5|2394.9|2393.4|1
1766544320000|2025-12-24 02:45:20|2395.3|2393.8|2395.3|2393.8|2395.5|2394|2395.2|2393.7|1
1766544330000|2025-12-24 02:45:30|2395.2|2393.7|2395.2|2393.7|2395.3|2393.8|2395.2|2393.7|0
1766544340000|2025-12-24 02:45:40|2395.3|2393.8|2395.3|2393.8|2395.4|2393.9|2395.2|2393.7|0
1766544350000|2025-12-24 02:45:50|2395.2|2393.7|2395.4|2393.9|2395.4|2393.9|2395.1|2393.6|0
1766544360000|2025-12-24 02:46:00|2395.3|2393.8|2396.2|2394.7|2396.2|2394.7|2395.3|2393.8|3
1766544370000|2025-12-24 02:46:10|2396.3|2394.8|2396.4|2394.9|2398.1|2395.6|2396.3|2394|2
1766544380000|2025-12-24 02:46:20|2395.8|2394.3|2397.3|2395.8|2397.3|2395.8|2395.8|2394.3|1
1766544390000|2025-12-24 02:46:30|2397.2|2395.7|2398.4|2396.9|2399.1|2396.9|2397.2|2394.9|6
1766544400000|2025-12-24 02:46:40|2398.2|2396.7|2398.7|2397.2|2398.7|2397.2|2398.1|2396.6|5
1766544410000|2025-12-24 02:46:50|2398.3|2396.8|2398.1|2396.6|2398.3|2396.8|2398.1|2396.6|2
1766544420000|2025-12-24 02:47:00|2398.2|2396.7|2399.8|2398.3|2400|2398.5|2398.2|2396.7|3
1766544430000|2025-12-24 02:47:10|2399.7|2398.2|2399.4|2397.9|2399.8|2398.3|2399.4|2397.9|0
1766544440000|2025-12-24 02:47:20|2399.5|2398|2399.5|2398|2399.5|2398|2399.5|2398|0
1766544450000|2025-12-24 02:47:30|2399.7|2398.2|2399.3|2397.8|2400.1|2398.6|2399.2|2397.7|2
1766544460000|2025-12-24 02:47:40|2399.2|2397.7|2399.2|2397.7|2399.6|2398.1|2399.2|2397.7|0
1766544470000|2025-12-24 02:47:50|2399.3|2397.8|2399|2397.5|2399.4|2397.9|2398.9|2397.4|1
1766544480000|2025-12-24 02:48:00|2398.9|2397.4|2398|2396.5|2399.6|2397.4|2398|2395|3
1766544490000|2025-12-24 02:48:10|2398.1|2396.6|2398.1|2396.6|2398.3|2396.8|2398|2396.5|0
1766544500000|2025-12-24 02:48:20|2398|2396.5|2397.5|2396|2398|2396.5|2397.4|2395.9|1
1766544510000|2025-12-24 02:48:30|2397.6|2396.1|2400.9|2396.9|2400.9|2397.6|2397.6|2396.1|1
1766544520000|2025-12-24 02:48:40|2399.8|2398.3|2400.7|2396.7|2400.9|2398.3|2399.3|2396.6|1
1766544530000|2025-12-24 02:48:50|2400.6|2396.6|2399.4|2397.9|2400.6|2397.9|2398.4|2395.6|0
1766544540000|2025-12-24 02:49:00|2399.6|2398.1|2399.7|2398.2|2399.8|2398.3|2399.3|2397.8|2
1766544550000|2025-12-24 02:49:10|2399.6|2398.1|2399.7|2398.2|2399.7|2398.2|2399.6|2398.1|0
1766544560000|2025-12-24 02:49:20|2400.5|2399|2400|2398.5|2400.5|2399|2399.9|2398.4|14
1766544570000|2025-12-24 02:49:30|2400.4|2398.9|2400.3|2398.8|2401.1|2398.9|2399.8|2397|1
1766544580000|2025-12-24 02:49:40|2400.5|2399|2400.2|2398.7|2400.5|2399|2400|2398.5|1
1766544590000|2025-12-24 02:49:50|2401|2397|2400|2398.5|2401.1|2398.6|2399.7|2397|1
1766544600000|2025-12-24 02:50:00|2400.5|2399|2400.5|2399|2400.5|2399|2400.5|2399|2
1766544610000|2025-12-24 02:50:10|2400.8|2399.3|2403.2|2401.7|2403.2|2401.7|2400.6|2399.1|5
1766544620000|2025-12-24 02:50:20|2403.1|2401.6|2404|2400|2404.1|2401.6|2402.2|2400|2
1766544630000|2025-12-24 02:50:30|2402.7|2401.2|2402.8|2401.3|2404.1|2401.7|2402|2399|4
1766544640000|2025-12-24 02:50:40|2402.7|2401.2|2403.1|2401.6|2403.5|2402|2402.7|2401.2|3
1766544650000|2025-12-24 02:50:50|2403|2401.5|2403.5|2402|2403.6|2402.1|2403|2401.5|2
1766544660000|2025-12-24 02:51:00|2403.6|2402.1|2403.8|2402.3|2404|2402.5|2403.5|2402|0
1766544670000|2025-12-24 02:51:10|2403.7|2402.2|2403.9|2402.4|2403.9|2402.4|2403.6|2402.1|1
1766544680000|2025-12-24 02:51:20|2403.8|2402.3|2404|2402.5|2404|2402.5|2403.6|2402.1|0
1766544690000|2025-12-24 02:51:30|2403.9|2402.4|2404.3|2402.8|2404.5|2403|2403.9|2402.4|2
1766544700000|2025-12-24 02:51:40|2404.4|2402.9|2402.7|2401.2|2404.4|2402.9|2402.7|2401.2|0
1766544710000|2025-12-24 02:51:50|2403.1|2401.6|2403|2401.5|2404|2402.5|2402.9|2401.4|6
1766544720000|2025-12-24 02:52:00|2402.9|2401.4|2402|2400.5|2403|2401.5|2402|2400.5|1
1766544730000|2025-12-24 02:52:10|2402.1|2400.6|2403.9|2399.9|2404|2401|2402|2399.9|1
1766544740000|2025-12-24 02:52:20|2402.6|2401.1|2402.5|2401|2402.6|2401.1|2402.4|2400.9|0
1766544750000|2025-12-24 02:52:30|2402.4|2400.9|2403.2|2401.7|2403.8|2401.7|2402.4|2399.8|0
1766544760000|2025-12-24 02:52:40|2403.3|2401.8|2403.9|2402.4|2404.8|2402.5|2403.3|2400.7|2
1766544770000|2025-12-24 02:52:50|2403.8|2402.3|2403.8|2402.3|2403.9|2402.4|2403.8|2402.3|2
1766544780000|2025-12-24 02:53:00|2404.8|2400.8|2402.3|2400.8|2404.8|2401.1|2402.3|2399.8|4
1766544790000|2025-12-24 02:53:10|2402.2|2400.7|2402.4|2400.9|2402.5|2401|2402.2|2400.7|0
1766544800000|2025-12-24 02:53:20|2402.3|2400.8|2402|2400.5|2402.3|2400.8|2402|2400.5|2
1766544810000|2025-12-24 02:53:30|2401.7|2400.2|2401|2399.5|2401.8|2400.3|2401|2399.5|2
1766544820000|2025-12-24 02:53:40|2400.9|2399.4|2400.9|2399.4|2401|2399.5|2400.8|2399.3|0
1766544830000|2025-12-24 02:53:50|2400.7|2399.2|2400.6|2399.1|2401|2399.5|2400.6|2399.1|3
1766544840000|2025-12-24 02:54:00|2400.7|2399.2|2400.5|2399|2401.3|2399.2|2400|2397.3|2
1766544850000|2025-12-24 02:54:10|2400.6|2399.1|2399.8|2398.3|2402|2399.4|2399.8|2398|0
1766544860000|2025-12-24 02:54:20|2399.2|2397.7|2399.3|2397.8|2400.2|2397.8|2398.6|2395.9|1
1766544870000|2025-12-24 02:54:30|2399.5|2398|2400.8|2396.8|2401.2|2398|2399.2|2396.8|0
1766544880000|2025-12-24 02:54:40|2400.9|2396.9|2398.5|2397|2401|2398.1|2398.5|2396.5|0
1766544890000|2025-12-24 02:54:50|2398.3|2396.8|2398.3|2396.8|2398.4|2396.9|2398.1|2396.6|1
1766544900000|2025-12-24 02:55:00|2398.4|2396.9|2398.6|2397.1|2398.7|2397.2|2398.4|2396.9|1
1766544910000|2025-12-24 02:55:10|2398.5|2397|2399.3|2397.8|2399.9|2398.4|2398.5|2397|6
1766544920000|2025-12-24 02:55:20|2399.2|2397.7|2398|2396.5|2399.8|2398.3|2398|2396.5|7
1766544930000|2025-12-24 02:55:30|2398.1|2396.6|2396.3|2394.8|2398.2|2396.6|2396.2|2394.2|1
1766544940000|2025-12-24 02:55:40|2396.2|2394.7|2395.4|2393.9|2396.3|2394.8|2395.4|2393.9|2
1766544950000|2025-12-24 02:55:50|2395.6|2394.1|2393.5|2392|2396.7|2395.2|2393.5|2392|12
1766544960000|2025-12-24 02:56:00|2393.6|2392.1|2394.4|2392.9|2395.8|2393.4|2392.7|2389.7|9
1766544970000|2025-12-24 02:56:10|2395.6|2391.6|2397|2393|2397|2394.1|2394.4|2391.6|2
1766544980000|2025-12-24 02:56:20|2396|2394.5|2397.2|2393.2|2398.3|2395.7|2396|2393.2|1
1766544990000|2025-12-24 02:56:30|2397.1|2393.1|2397.3|2395.8|2397.7|2396.2|2396.1|2393.1|3
1766545000000|2025-12-24 02:56:40|2397.5|2396|2397.4|2395.9|2397.5|2396|2397.2|2395.7|3
1766545010000|2025-12-24 02:56:50|2399.1|2395.1|2398.7|2397.2|2399.3|2397.2|2397.8|2395|3
1766545020000|2025-12-24 02:57:00|2398.6|2397.1|2399.8|2395.8|2399.8|2397.1|2397.9|2395.3|0
1766545030000|2025-12-24 02:57:10|2399.7|2395.7|2397.3|2395.8|2399.7|2396.9|2397|2395.5|4
1766545040000|2025-12-24 02:57:20|2397.1|2395.6|2397|2395.5|2398.9|2395.8|2396.9|2393.4|2
1766545050000|2025-12-24 02:57:30|2396.9|2395.4|2397.8|2393.8|2398.5|2395.5|2396.2|2393.6|2
1766545060000|2025-12-24 02:57:40|2396.2|2394.7|2399.1|2395.1|2399.1|2396.4|2396.2|2393.5|3
1766545070000|2025-12-24 02:57:50|2397.7|2396.2|2397.4|2395.9|2399|2396.4|2397.3|2395|5
1766545080000|2025-12-24 02:58:00|2397.8|2393.8|2397.9|2393.9|2397.9|2395.8|2397|2393.3|9
1766545090000|2025-12-24 02:58:10|2398|2394|2397.5|2393.5|2398|2395|2396.1|2393.5|0
1766545100000|2025-12-24 02:58:20|2396.1|2394.6|2396.4|2392.4|2396.9|2394.6|2394.8|2392.2|6
1766545110000|2025-12-24 02:58:30|2396.3|2392.3|2394.3|2390.3|2396.3|2393.6|2393.2|2390.3|1
1766545120000|2025-12-24 02:58:40|2394.2|2390.2|2392.6|2391.1|2394.3|2391.1|2392|2389.1|1
1766545130000|2025-12-24 02:58:50|2393.7|2389.7|2392|2390.5|2393.7|2391.1|2390.8|2389.1|2
1766545140000|2025-12-24 02:59:00|2393.3|2389.3|2393.4|2389.4|2393.7|2390.9|2392|2389.3|0
1766545150000|2025-12-24 02:59:10|2393.3|2389.3|2389.5|2385.5|2393.3|2390.5|2388.7|2385.5|6
1766545160000|2025-12-24 02:59:20|2388.2|2386.7|2388.5|2387|2389.8|2387.2|2387.1|2384.3|4
1766545170000|2025-12-24 02:59:30|2389.4|2385.4|2387.2|2385.7|2389.8|2386.8|2387.1|2384.5|1
1766545180000|2025-12-24 02:59:40|2388.6|2387.1|2389.2|2387.7|2390.7|2387.7|2388.6|2386.4|11
1766545190000|2025-12-24 02:59:50|2389.1|2387.6|2389.9|2385.9|2391.3|2387.6|2389.1|2385.2|12
1766545200000|2025-12-24 03:00:00|2390.7|2386.7|2391.3|2389.8|2393.5|2389.9|2390|2386|2
1766545210000|2025-12-24 03:00:10|2392|2388|2390.8|2386.8|2392.3|2389|2390.2|2386.8|2
1766545220000|2025-12-24 03:00:20|2390.5|2386.5|2390.8|2386.8|2390.8|2388.1|2387.9|2385.1|4
1766545230000|2025-12-24 03:00:30|2390.6|2386.6|2385.6|2384.1|2390.6|2387.1|2385.4|2382.7|7
1766545240000|2025-12-24 03:00:40|2385.4|2383.9|2387.8|2383.8|2388.1|2384.7|2385.4|2382.7|3
1766545250000|2025-12-24 03:00:50|2388.1|2384.1|2389.4|2385.4|2389.7|2385.7|2388.1|2384.1|0
1766545260000|2025-12-24 03:01:00|2389.6|2385.6|2391.8|2387.8|2391.8|2387.8|2388.3|2385.3|2
1766545270000|2025-12-24 03:01:10|2390.8|2386.8|2390.6|2389.1|2392.7|2389.1|2390.3|2386.3|1
1766545280000|2025-12-24 03:01:20|2392.1|2388.1|2394.1|2390.1|2394.1|2390.1|2390.9|2388.1|1
1766545290000|2025-12-24 03:01:30|2393.8|2389.8|2393.6|2389.6|2394.2|2390.2|2393.6|2389.6|2
1766545300000|2025-12-24 03:01:40|2393.7|2389.7|2393|2389|2393.8|2390.7|2392|2388|3
1766545310000|2025-12-24 03:01:50|2392.9|2388.9|2393.4|2389.4|2393.5|2390.9|2392.3|2388.8|0
1766545320000|2025-12-24 03:02:00|2393.3|2389.3|2393.4|2389.4|2393.5|2390.8|2392.3|2389.2|0
1766545330000|2025-12-24 03:02:10|2392.3|2390.8|2390.9|2386.9|2392.4|2390.9|2390.4|2386.4|4
1766545340000|2025-12-24 03:02:20|2390.7|2386.7|2389.6|2385.6|2390.7|2386.7|2389.3|2385.3|2
1766545350000|2025-12-24 03:02:30|2389.8|2385.8|2389.3|2387.8|2390.4|2387.8|2388.2|2385.1|1
1766545360000|2025-12-24 03:02:40|2390.3|2386.3|2390.6|2386.6|2391.6|2388.5|2389.3|2386.2|4
1766545370000|2025-12-24 03:02:50|2390.7|2386.7|2389.8|2385.8|2390.9|2388.2|2389.6|2385.7|0
1766545380000|2025-12-24 03:03:00|2390.4|2388.9|2391.2|2389.7|2392.3|2389.7|2390.3|2387.7|4
1766545390000|2025-12-24 03:03:10|2391.1|2389.6|2390.4|2386.4|2392|2389.6|2390.2|2386.4|1
1766545400000|2025-12-24 03:03:20|2389.5|2385.5|2390|2386|2391.1|2388|2388.1|2385.1|2
1766545410000|2025-12-24 03:03:30|2390.3|2386.3|2390.9|2386.9|2391.3|2387.3|2390.3|2386.3|0
1766545420000|2025-12-24 03:03:40|2391|2387|2389.7|2385.7|2391.1|2387.1|2389.1|2385.1|0
1766545430000|2025-12-24 03:03:50|2389.8|2385.8|2390.7|2386.7|2390.8|2387.2|2388.7|2385.1|1
1766545440000|2025-12-24 03:04:00|2390.8|2386.8|2390|2386|2390.8|2387.4|2388.2|2385.5|1
1766545450000|2025-12-24 03:04:10|2389.9|2385.9|2388.9|2384.9|2390|2386.8|2387.8|2384.9|1
1766545460000|2025-12-24 03:04:20|2389.1|2385.1|2387.8|2386.3|2389.1|2386.3|2386.8|2384.4|0
1766545470000|2025-12-24 03:04:30|2388.2|2386.7|2388.7|2387.2|2389|2387.5|2388.2|2386.7|20
1766545480000|2025-12-24 03:04:40|2390.2|2386.2|2389.5|2388|2391.1|2388|2389.1|2386.2|2
1766545490000|2025-12-24 03:04:50|2389.4|2387.9|2390.2|2386.2|2390.2|2387.9|2388|2385.3|2
1766545500000|2025-12-24 03:05:00|2390.3|2386.3|2393.6|2389.6|2393.7|2389.7|2389.8|2386.3|3
1766545510000|2025-12-24 03:05:10|2393.7|2389.7|2392.5|2388.5|2393.7|2389.7|2392.4|2388.4|0
1766545520000|2025-12-24 03:05:20|2392.6|2388.6|2393.5|2389.5|2393.9|2390.1|2391.6|2388.6|2
1766545530000|2025-12-24 03:05:30|2393.6|2389.6|2394|2390|2394.5|2391.3|2392.8|2389.3|1
1766545540000|2025-12-24 03:05:40|2393.9|2389.9|2392.8|2391.3|2394|2391.4|2392.8|2389.9|0
1766545550000|2025-12-24 03:05:50|2394|2390|2394|2390|2394|2391.5|2392.8|2389.9|0
1766545560000|2025-12-24 03:06:00|2392.8|2391.3|2393.1|2391.6|2394.1|2391.6|2392.2|2389.3|1
1766545570000|2025-12-24 03:06:10|2393.2|2391.7|2393.9|2392.4|2395|2392.4|2393.1|2390.7|0
1766545580000|2025-12-24 03:06:20|2393.8|2392.3|2394.9|2390.9|2396.1|2392.8|2393.8|2390.9|2
1766545590000|2025-12-24 03:06:30|2394.8|2390.8|2394.3|2390.3|2395.3|2392.1|2393.3|2389.7|2
1766545600000|2025-12-24 03:06:40|2393.8|2389.8|2394|2390|2394.1|2391.3|2392.3|2389.6|8
1766545610000|2025-12-24 03:06:50|2394.1|2390.1|2393.5|2392|2395.2|2392.2|2393.5|2390|0
1766545620000|2025-12-24 03:07:00|2395.1|2391.1|2393.8|2392.3|2395.1|2392.3|2393.8|2391|0
1766545630000|2025-12-24 03:07:10|2395|2391|2394.3|2390.3|2395.1|2392.3|2392.9|2390.2|1
1766545640000|2025-12-24 03:07:20|2394.4|2390.4|2393.6|2392.1|2395|2392.2|2393.2|2390.4|1
1766545650000|2025-12-24 03:07:30|2393.7|2392.2|2394.6|2390.6|2394.9|2392.2|2393.4|2390.4|0
1766545660000|2025-12-24 03:07:40|2394.5|2390.5|2393.1|2391.6|2394.5|2391.7|2393.1|2390.2|2
1766545670000|2025-12-24 03:07:50|2393.2|2391.7|2393.1|2391.6|2393.2|2391.7|2393.1|2391.6|0
1766545680000|2025-12-24 03:08:00|2393|2391.5|2393|2391.5|2393.3|2391.8|2393|2391.5|0
1766545690000|2025-12-24 03:08:10|2393.1|2391.6|2393|2391.5|2393.3|2391.8|2393|2391.5|0
1766545700000|2025-12-24 03:08:20|2393.1|2391.6|2393.4|2391.9|2393.4|2391.9|2393|2391.5|0
1766545710000|2025-12-24 03:08:30|2393.3|2391.8|2393.7|2392.2|2395.1|2392.3|2393.3|2391.1|3
1766545720000|2025-12-24 03:08:40|2393.1|2391.6|2391.8|2390.3|2394.2|2391.7|2391.7|2389.2|11
1766545730000|2025-12-24 03:08:50|2391.9|2390.4|2394.4|2390.4|2394.6|2391.7|2391.7|2390.2|4
1766545740000|2025-12-24 03:09:00|2393.3|2391.8|2394.5|2390.5|2394.6|2391.8|2393.3|2390.4|0
1766545750000|2025-12-24 03:09:10|2394.6|2390.6|2394.4|2390.4|2394.6|2390.6|2394.4|2390.4|0
1766545760000|2025-12-24 03:09:20|2394.5|2390.5|2394.4|2390.4|2394.6|2391.9|2393.4|2390.4|0
1766545770000|2025-12-24 03:09:30|2394.5|2390.5|2394.4|2390.4|2394.6|2391.9|2393.1|2390.4|0
1766545780000|2025-12-24 03:09:40|2394.6|2390.6|2395.1|2391.1|2395.1|2392.2|2393.4|2390.6|0
1766545790000|2025-12-24 03:09:50|2395|2391|2394.8|2390.8|2395.1|2391.1|2394.8|2390.8|0
1766545800000|2025-12-24 03:10:00|2394.7|2390.7|2393.8|2389.8|2394.7|2391.4|2392.6|2389.6|9
1766545810000|2025-12-24 03:10:10|2393.6|2389.6|2392.6|2388.6|2393.8|2391.1|2392.3|2388.5|0
1766545820000|2025-12-24 03:10:20|2392.4|2388.4|2391.6|2387.6|2392.4|2389.8|2390.3|2387.5|1
1766545830000|2025-12-24 03:10:30|2390|2388.5|2392.5|2388.5|2392.6|2389.2|2389.9|2388.4|3
1766545840000|2025-12-24 03:10:40|2392.4|2388.4|2391.3|2387.3|2392.5|2389.3|2390.8|2387.3|1
1766545850000|2025-12-24 03:10:50|2389.9|2388.4|2391.8|2387.8|2391.9|2388.8|2389.9|2387.4|0
1766545860000|2025-12-24 03:11:00|2391.9|2387.9|2390.9|2389.4|2392.4|2389.5|2390.1|2387.6|0
1766545870000|2025-12-24 03:11:10|2391|2389.5|2390.2|2388.7|2392.6|2389.9|2390.2|2388.5|1
1766545880000|2025-12-24 03:11:20|2390|2388.5|2390.3|2388.8|2390.5|2389|2390|2388.5|0
1766545890000|2025-12-24 03:11:30|2390.2|2388.7|2387.5|2386|2390.3|2388.8|2387.5|2386|4
1766545900000|2025-12-24 03:11:40|2388.7|2384.7|2388.9|2384.9|2389.6|2386.4|2387.5|2384.7|1
1766545910000|2025-12-24 03:11:50|2388.8|2384.8|2389.1|2385.1|2389.5|2386.4|2387.1|2384.1|1
1766545920000|2025-12-24 03:12:00|2387.8|2386.3|2388.1|2386.6|2389.4|2387.3|2387.8|2384.8|2
1766545930000|2025-12-24 03:12:10|2389.4|2385.4|2389.3|2387.8|2389.4|2387.9|2388.2|2385.3|1
1766545940000|2025-12-24 03:12:20|2389.4|2387.9|2391.3|2387.3|2391.5|2387.9|2389.4|2387|2
1766545950000|2025-12-24 03:12:30|2391.4|2389.9|2391.5|2390|2391.6|2390.1|2391.4|2389.9|4
1766545960000|2025-12-24 03:12:40|2391.6|2390.1|2393.1|2389.1|2393.2|2390.3|2391.6|2389|1
1766545970000|2025-12-24 03:12:50|2391.8|2390.3|2392|2390.5|2393.2|2390.5|2391.6|2389|0
1766545980000|2025-12-24 03:13:00|2392.1|2390.6|2392.4|2390.9|2393.2|2391|2392|2389.2|0
1766545990000|2025-12-24 03:13:10|2392.5|2391|2393.2|2389.2|2393.2|2391|2391.7|2389.2|0
1766546000000|2025-12-24 03:13:20|2391.9|2390.4|2392.2|2390.7|2393.2|2390.8|2391.9|2389.2|0
1766546010000|2025-12-24 03:13:30|2392.1|2390.6|2393.1|2389.1|2393.2|2390.6|2391.7|2389|2
1766546020000|2025-12-24 03:13:40|2392|2390.5|2393|2391.5|2393.1|2391.5|2392|2389.1|4
1766546030000|2025-12-24 03:13:50|2393.4|2391.9|2393.4|2391.9|2393.4|2391.9|2393.4|2391.9|1
1766546040000|2025-12-24 03:14:00|2393.5|2392|2393.2|2391.7|2393.5|2392|2393.2|2391.7|5
1766546050000|2025-12-24 03:14:10|2393.3|2391.8|2393.1|2391.6|2393.4|2391.9|2393|2391.5|0
1766546060000|2025-12-24 03:14:20|2393.3|2391.8|2393.2|2391.7|2393.3|2391.8|2393|2391.5|0
1766546070000|2025-12-24 03:14:30|2393.1|2391.6|2393.6|2389.6|2393.6|2391.7|2392|2389.4|1
1766546080000|2025-12-24 03:14:40|2392.1|2390.6|2392.6|2391.1|2393.6|2391.1|2392.1|2389.5|0
1766546090000|2025-12-24 03:14:50|2393.6|2389.6|2392.6|2391.1|2393.6|2391.1|2392.6|2389.6|0
1766546100000|2025-12-24 03:15:00|2392.8|2391.3|2392.7|2391.2|2393.7|2391.4|2392.5|2389.6|0
1766546110000|2025-12-24 03:15:10|2392.9|2391.4|2393.4|2391.9|2394.3|2392|2392.6|2390.3|3
1766546120000|2025-12-24 03:15:20|2393.3|2391.8|2395.3|2393.8|2395.3|2393.8|2393.3|2391.8|5
1766546130000|2025-12-24 03:15:30|2395.2|2393.7|2395.3|2393.8|2395.3|2393.8|2394.9|2393.4|3
1766546140000|2025-12-24 03:15:40|2395.2|2393.7|2394.7|2393.2|2395.4|2393.9|2394.6|2393.1|1
1766546150000|2025-12-24 03:15:50|2394.6|2393.1|2394.6|2393.1|2396.1|2393.5|2394.4|2391.1|1
1766546160000|2025-12-24 03:16:00|2395.9|2391.9|2393.5|2392|2396|2393.6|2393.5|2391.9|1
1766546170000|2025-12-24 03:16:10|2393.6|2392.1|2393.4|2391.9|2393.8|2392.3|2393.4|2391.9|1
1766546180000|2025-12-24 03:16:20|2393.2|2391.7|2395.2|2391.2|2395.2|2392.7|2393.2|2391|7
1766546190000|2025-12-24 03:16:30|2395.1|2391.1|2394.6|2390.6|2395.1|2392.2|2393.3|2390.5|0
1766546200000|2025-12-24 03:16:40|2394.7|2390.7|2394.7|2390.7|2395|2392|2393.5|2390.7|0
1766546210000|2025-12-24 03:16:50|2394.8|2390.8|2394.8|2390.8|2395.5|2391.5|2394.4|2390.4|5
1766546220000|2025-12-24 03:17:00|2394.7|2390.7|2393.4|2391.9|2395.1|2392.8|2393.4|2390.7|1
1766546230000|2025-12-24 03:17:10|2393.5|2392|2393.7|2392.2|2393.7|2392.2|2393.5|2392|0
1766546240000|2025-12-24 03:17:20|2393.6|2392.1|2393.7|2392.2|2395|2392.8|2393.6|2391|2
1766546250000|2025-12-24 03:17:30|2393.8|2392.3|2394.6|2390.6|2394.8|2392.4|2393.4|2390.6|0
1766546260000|2025-12-24 03:17:40|2393.4|2391.9|2394.6|2390.6|2394.6|2392.1|2393.4|2390.5|1
1766546270000|2025-12-24 03:17:50|2394.5|2390.5|2393.7|2389.7|2394.5|2390.5|2393.6|2389.6|0
1766546280000|2025-12-24 03:18:00|2393.8|2389.8|2393.6|2389.6|2393.8|2389.8|2393.3|2389.3|3
1766546290000|2025-12-24 03:18:10|2393.5|2389.5|2393.3|2389.3|2393.5|2390.6|2392.1|2389.2|1
1766546300000|2025-12-24 03:18:20|2391.8|2390.3|2391.8|2390.3|2393.4|2390.3|2391.6|2389.1|0
1766546310000|2025-12-24 03:18:30|2393.3|2389.3|2393.5|2389.5|2393.8|2389.8|2393.3|2389.3|1
1766546320000|2025-12-24 03:18:40|2393.6|2389.6|2391.8|2390.3|2393.6|2390.3|2391.8|2389.2|2
1766546330000|2025-12-24 03:18:50|2393.2|2389.2|2392.5|2391|2393.4|2391|2391.9|2389.1|0
1766546340000|2025-12-24 03:19:00|2392.6|2391.1|2394.1|2390.1|2394.1|2391.1|2392.5|2389.8|0
1766546350000|2025-12-24 03:19:10|2394.2|2390.2|2393.7|2392.2|2394.2|2392.3|2393.6|2390.1|1
1766546360000|2025-12-24 03:19:20|2393.5|2392|2396|2392|2396|2392.3|2393.5|2390.6|1
1766546370000|2025-12-24 03:19:30|2394.6|2393.1|2395.4|2393.9|2396|2393.9|2394.6|2392|12
1766546380000|2025-12-24 03:19:40|2397.1|2393.1|2395.3|2393.8|2397.1|2394.1|2395.2|2392.8|5
1766546390000|2025-12-24 03:19:50|2397|2393|2397.3|2393.3|2397.4|2394.3|2395.8|2392.9|1
1766546400000|2025-12-24 03:20:00|2395.9|2394.4|2396.3|2394.8|2397.3|2394.9|2395.4|2392.8|1
1766546410000|2025-12-24 03:20:10|2396.4|2394.9|2397.4|2395.9|2397.5|2396|2396.1|2394.6|9
1766546420000|2025-12-24 03:20:20|2397.5|2396|2397.1|2395.6|2397.5|2396|2397.1|2395.6|5
1766546430000|2025-12-24 03:20:30|2397.5|2396|2398|2394|2398.4|2396|2396.6|2394|10
1766546440000|2025-12-24 03:20:40|2398.1|2394.1|2396.1|2394.6|2398.1|2395.6|2396.1|2394.1|2
1766546450000|2025-12-24 03:20:50|2397.5|2393.5|2396.4|2392.4|2398|2395.4|2396.4|2392.4|2
1766546460000|2025-12-24 03:21:00|2395.1|2393.6|2396.4|2392.4|2396.5|2393.6|2394.6|2391.7|1
1766546470000|2025-12-24 03:21:10|2396.3|2392.3|2395.2|2393.7|2396.6|2393.7|2395.1|2392.1|1
1766546480000|2025-12-24 03:21:20|2396.5|2392.5|2396.6|2392.6|2396.6|2394|2395.2|2392.5|1
1766546490000|2025-12-24 03:21:30|2396.5|2392.5|2395.9|2391.9|2396.5|2393.6|2394.5|2391.2|5
1766546500000|2025-12-24 03:21:40|2395.8|2391.8|2396.7|2392.7|2396.7|2393.7|2394.6|2391.8|2
1766546510000|2025-12-24 03:21:50|2397.1|2393.1|2397.4|2393.4|2398.3|2394.3|2396.9|2392.9|1
1766546520000|2025-12-24 03:22:00|2395.9|2394.4|2395.9|2394.4|2395.9|2394.4|2395.8|2394.3|1
1766546530000|2025-12-24 03:22:10|2395.8|2394.3|2395.9|2394.4|2395.9|2394.4|2395.8|2394.3|2
1766546550000|2025-12-24 03:22:30|2395.8|2394.3|2395.9|2394.4|2395.9|2394.4|2395.8|2394.3|0
1766546560000|2025-12-24 03:22:40|2396.5|2395|2397.5|2393.5|2397.6|2395.3|2395.8|2393.1|3
1766546570000|2025-12-24 03:22:50|2396.9|2395.4|2397.2|2395.7|2397.4|2395.9|2396.9|2395.4|0
1766546580000|2025-12-24 03:23:00|2397.3|2395.8|2398.2|2396.7|2398.7|2397.2|2397.3|2395.8|7
1766546590000|2025-12-24 03:23:10|2398.6|2397.1|2399.1|2397.6|2399.1|2397.6|2398.2|2396.7|4
1766546600000|2025-12-24 03:23:20|2398.9|2397.4|2397.2|2395.7|2399.3|2397.6|2397.2|2395.1|5
1766546610000|2025-12-24 03:23:30|2397.1|2395.6|2396.8|2395.3|2397.9|2395.7|2396.1|2393.7|1
1766546620000|2025-12-24 03:23:40|2397.8|2393.8|2396.2|2394.7|2397.8|2395|2396.2|2393.8|2
1766546630000|2025-12-24 03:23:50|2396.1|2394.6|2396|2394.5|2396.2|2394.7|2395.9|2394.4|0
1766546640000|2025-12-24 03:24:00|2397.7|2393.7|2399.1|2395.1|2399.1|2395.1|2396.6|2393.7|1
1766546650000|2025-12-24 03:24:10|2397.9|2396.4|2396.4|2394.9|2399.1|2396.4|2396.4|2394.4|1
1766546660000|2025-12-24 03:24:20|2396.2|2394.7|2394.6|2393.1|2396.2|2394.7|2394.2|2391.5|26
1766546670000|2025-12-24 03:24:30|2394.5|2393|2395|2393.5|2396.8|2393.5|2394.5|2392.6|2
1766546680000|2025-12-24 03:24:40|2396.5|2392.5|2394.8|2393.3|2396.5|2393.5|2394.8|2392.5|1
1766546690000|2025-12-24 03:24:50|2394.9|2393.4|2394.8|2393.3|2394.9|2393.4|2394.4|2392.9|4
1766546700000|2025-12-24 03:25:00|2394.7|2393.2|2395.5|2394|2395.6|2394.1|2394.7|2393.2|1
1766546710000|2025-12-24 03:25:10|2395.4|2393.9|2394.7|2393.2|2395.4|2393.9|2394.6|2393.1|1
1766546720000|2025-12-24 03:25:20|2395.1|2393.6|2397.1|2393.1|2397.1|2394.2|2395.1|2392.5|1
1766546730000|2025-12-24 03:25:30|2395.7|2394.2|2394.4|2392.9|2397.1|2394.3|2394.4|2391.7|0
1766546740000|2025-12-24 03:25:40|2394.5|2393|2394.7|2393.2|2395.9|2393.2|2394.3|2391.6|1
1766546750000|2025-12-24 03:25:50|2395.9|2391.9|2395.4|2393.9|2395.9|2394.1|2394.5|2391.9|1
1766546760000|2025-12-24 03:26:00|2395.3|2393.8|2395.2|2393.7|2395.8|2394.3|2395.2|2393.7|4
1766546770000|2025-12-24 03:26:10|2395.3|2393.8|2394.5|2393|2395.8|2394|2394.3|2391.8|19
1766546780000|2025-12-24 03:26:20|2394.4|2392.9|2394.7|2393.2|2395.9|2393.2|2394.4|2391.9|2
1766546790000|2025-12-24 03:26:30|2396.6|2392.6|2396.4|2394.9|2397.6|2395.3|2395.4|2392.6|4
1766546800000|2025-12-24 03:26:40|2396.7|2395.2|2395|2393.5|2396.7|2395.2|2394.9|2392.4|2
1766546810000|2025-12-24 03:26:50|2394.9|2393.4|2395|2393.5|2396.3|2393.5|2394.9|2392.3|0
1766546820000|2025-12-24 03:27:00|2394.9|2393.4|2394.9|2393.4|2395|2393.5|2394.9|2393.4|0
1766546830000|2025-12-24 03:27:10|2396.1|2394.6|2396.2|2394.7|2396.3|2394.8|2396.1|2394.6|2
1766546840000|2025-12-24 03:27:20|2396.1|2394.6|2396.3|2394.8|2396.3|2394.8|2396.1|2394.6|1
1766546850000|2025-12-24 03:27:30|2396.4|2394.9|2395.1|2393.6|2397.2|2394.9|2395.1|2392.7|8
1766546860000|2025-12-24 03:27:40|2394.8|2393.3|2396.5|2392.5|2396.5|2393.7|2394.4|2391.3|5
1766546870000|2025-12-24 03:27:50|2395.4|2393.9|2395.9|2394.4|2396.5|2394.5|2395.2|2392.5|1
1766546880000|2025-12-24 03:28:00|2396|2394.5|2396.2|2394.7|2396.2|2394.7|2396|2394.5|2
1766546890000|2025-12-24 03:28:10|2396.1|2394.6|2396.2|2394.7|2396.2|2394.7|2396.1|2394.6|1
1766546900000|2025-12-24 03:28:20|2396.3|2394.8|2396.4|2394.9|2397.8|2395|2396.2|2393.7|7
1766546910000|2025-12-24 03:28:30|2396.6|2395.1|2396.4|2394.9|2398|2395.3|2396.4|2393.9|1
1766546920000|2025-12-24 03:28:40|2397.8|2393.8|2396.2|2394.7|2397.8|2394.7|2396.2|2393.8|2
1766546930000|2025-12-24 03:28:50|2396.4|2394.9|2396.1|2394.6|2396.4|2394.9|2396.1|2394.6|3
1766546940000|2025-12-24 03:29:00|2395.9|2394.4|2396.3|2392.3|2396.7|2394.4|2395.3|2392.3|3
1766546950000|2025-12-24 03:29:10|2394.9|2393.4|2396.2|2394.7|2396.8|2394.9|2394.7|2392|2
1766546960000|2025-12-24 03:29:20|2396.3|2394.8|2396.5|2395|2396.5|2395|2396.2|2394.7|0
1766546970000|2025-12-24 03:29:30|2396.4|2394.9|2397.8|2393.8|2397.8|2395|2396.2|2393.7|0
1766546980000|2025-12-24 03:29:40|2396.4|2394.9|2397.1|2395.6|2398.4|2395.6|2396.4|2393.8|1
1766546990000|2025-12-24 03:29:50|2398.4|2394.4|2397|2395.5|2398.4|2395.7|2397|2394.4|1
1766547000000|2025-12-24 03:30:00|2397.1|2395.6|2396.8|2395.3|2397.1|2395.6|2396.7|2395.2|1
1766547010000|2025-12-24 03:30:10|2396.7|2395.2|2395.3|2393.8|2396.7|2395.2|2395.3|2393.8|5
1766547020000|2025-12-24 03:30:20|2395.4|2393.9|2397.3|2393.3|2397.3|2394.5|2395.3|2393.3|7
1766547030000|2025-12-24 03:30:30|2397.4|2393.4|2397.7|2393.7|2398|2395.1|2396.3|2393.4|1
1766547040000|2025-12-24 03:30:40|2397.6|2393.6|2397.5|2393.5|2397.6|2394.7|2396|2393.4|1
1766547050000|2025-12-24 03:30:50|2396.2|2394.7|2398.1|2394.1|2398.1|2394.8|2395.6|2393.7|0
1766547060000|2025-12-24 03:31:00|2397.9|2393.9|2398|2394|2398.1|2395.4|2396.9|2393.9|0
1766547070000|2025-12-24 03:31:10|2398.1|2394.1|2397.2|2395.7|2398.1|2395.7|2396.8|2393.9|1
1766547080000|2025-12-24 03:31:20|2396.8|2395.3|2396.9|2395.4|2397|2395.5|2396.8|2395.3|0
1766547090000|2025-12-24 03:31:30|2397|2395.5|2398|2394|2398|2395.5|2396.8|2393.7|3
1766547100000|2025-12-24 03:31:40|2397.9|2393.9|2398.3|2394.3|2398.3|2395.5|2396.8|2393.9|6
1766547110000|2025-12-24 03:31:50|2398.2|2394.2|2397.4|2395.9|2398.2|2396|2396.7|2393.8|3
1766547120000|2025-12-24 03:32:00|2397.7|2396.2|2397.5|2396|2397.7|2396.2|2397.5|2396|1
1766547130000|2025-12-24 03:32:10|2397.3|2395.8|2397.5|2396|2397.8|2396.3|2397.3|2395.8|1
1766547140000|2025-12-24 03:32:20|2398.4|2396.9|2399.3|2395.3|2399.4|2396.9|2398.3|2395.2|2
1766547150000|2025-12-24 03:32:30|2399.4|2395.4|2399.8|2395.8|2399.8|2397|2398.5|2395.3|0
1766547160000|2025-12-24 03:32:40|2398.5|2397|2398.5|2397|2399.8|2397|2398.5|2395.8|0
1766547170000|2025-12-24 03:32:50|2398.4|2396.9|2398.4|2396.9|2398.5|2397|2398.3|2396.8|0
1766547180000|2025-12-24 03:33:00|2398.5|2397|2398|2396.5|2398.5|2397|2398|2396.5|2
1766547190000|2025-12-24 03:33:10|2398.1|2396.6|2397.9|2396.4|2399.1|2396.7|2397.9|2395.1|0
1766547200000|2025-12-24 03:33:20|2399|2395|2399|2395|2399|2395|2398.9|2394.9|0
1766547210000|2025-12-24 03:33:30|2398|2396.5|2399.2|2395.2|2399.5|2396.5|2397.8|2395.1|0
1766547220000|2025-12-24 03:33:40|2398|2396.5|2399.2|2395.2|2399.2|2396.5|2398|2395.2|0
1766547230000|2025-12-24 03:33:50|2398.3|2396.8|2398.7|2397.2|2398.7|2397.2|2398.2|2396.7|1
1766547240000|2025-12-24 03:34:00|2398.5|2397|2402.4|2400.9|2404|2401.2|2398.5|2397|17
1766547250000|2025-12-24 03:34:10|2402.3|2400.8|2402.5|2401|2402.8|2401.3|2402.3|2400.8|1
1766547260000|2025-12-24 03:34:20|2401.7|2400.2|2401.6|2400.1|2403.3|2400.4|2401.6|2399.2|6
1766547270000|2025-12-24 03:34:30|2401.5|2400|2403.6|2402.1|2403.6|2402.1|2401.4|2399|6
1766547280000|2025-12-24 03:34:40|2403.9|2402.4|2403.8|2402.3|2405.5|2403|2403.5|2401.4|4
1766547290000|2025-12-24 03:34:50|2404|2402.5|2403|2401.5|2404.3|2402.5|2403|2400.2|4
1766547300000|2025-12-24 03:35:00|2403.1|2401.6|2403.7|2402.2|2404.3|2402.2|2402.9|2400.2|1
1766547310000|2025-12-24 03:35:10|2403.9|2402.4|2404.9|2403.4|2405.1|2403.6|2403.9|2402.4|6
1766547320000|2025-12-24 03:35:20|2405|2403.5|2405|2403.5|2405.1|2403.6|2405|2403.5|0
1766547330000|2025-12-24 03:35:30|2405.3|2403.8|2407.1|2405.6|2407.2|2405.7|2405.3|2403.8|15
1766547340000|2025-12-24 03:35:40|2406.4|2404.9|2405.9|2404.4|2406.4|2404.9|2405.9|2404.4|3
1766547350000|2025-12-24 03:35:50|2406|2404.5|2407.1|2405.6|2408.1|2405.6|2406|2404|3
1766547360000|2025-12-24 03:36:00|2407.3|2405.8|2408.6|2407.1|2409.8|2407.2|2407.1|2405.6|4
1766547370000|2025-12-24 03:36:10|2409.8|2405.8|2408.9|2407.4|2409.8|2407.9|2408.6|2405.8|3
1766547380000|2025-12-24 03:36:20|2409|2407.5|2409.1|2407.6|2409.3|2407.8|2408.9|2407.4|1
1766547390000|2025-12-24 03:36:30|2408.8|2407.3|2408.4|2406.9|2408.8|2407.3|2408.4|2406.9|5
1766547400000|2025-12-24 03:36:40|2408.5|2407|2408.8|2407.3|2408.9|2407.4|2408.5|2407|1
1766547410000|2025-12-24 03:36:50|2408.5|2407|2407.7|2406.2|2408.7|2407.2|2407.7|2406.2|6
1766547420000|2025-12-24 03:37:00|2407.6|2406.1|2407.9|2406.4|2408.6|2407.1|2407.6|2406.1|2
1766547430000|2025-12-24 03:37:10|2408|2406.5|2408.7|2407.2|2409.7|2407.2|2407.8|2405.7|1
1766547440000|2025-12-24 03:37:20|2408.4|2406.9|2406.6|2405.1|2408.6|2407.1|2406.5|2404.6|8
1766547450000|2025-12-24 03:37:30|2406.5|2405|2405.6|2404.1|2406.7|2405.2|2405.4|2403.9|4
1766547460000|2025-12-24 03:37:40|2405.7|2404.2|2405.4|2403.9|2405.7|2404.2|2405.4|2403.9|1
1766547470000|2025-12-24 03:37:50|2405.5|2404|2407.4|2405.9|2407.6|2406.1|2405.5|2403.5|2
1766547480000|2025-12-24 03:38:00|2408.9|2404.9|2407.5|2406|2408.9|2406.3|2407.5|2404.8|0
1766547490000|2025-12-24 03:38:10|2407.6|2406.1|2405.5|2404|2407.6|2406.1|2405.4|2403.9|4
1766547500000|2025-12-24 03:38:20|2405.4|2403.9|2405|2403.5|2406.4|2403.9|2404.8|2402.3|1
1766547510000|2025-12-24 03:38:30|2406|2402|2407|2403|2407|2403.5|2405|2402|1
1766547520000|2025-12-24 03:38:40|2406.5|2402.5|2406.5|2402.5|2406.7|2402.7|2406.5|2402.5|1
1766547530000|2025-12-24 03:38:50|2406.6|2402.6|2406.6|2402.6|2406.6|2404.1|2405.3|2402.6|0
1766547540000|2025-12-24 03:39:00|2405.3|2403.8|2405|2403.5|2406.6|2403.8|2404.8|2402.6|0
1766547550000|2025-12-24 03:39:10|2404.1|2402.6|2403.2|2399.2|2405.8|2402.8|2402.6|2399.2|3
1766547560000|2025-12-24 03:39:20|2403.3|2399.3|2401.7|2400.2|2403.3|2400.2|2401|2398.6|4
1766547570000|2025-12-24 03:39:30|2402.2|2398.2|2401.7|2397.7|2402.6|2399.5|2401|2397.7|0
1766547580000|2025-12-24 03:39:40|2400.6|2399.1|2400.9|2399.4|2402.3|2399.4|2400.6|2397.6|3
1766547590000|2025-12-24 03:39:50|2401.2|2399.7|2401.5|2400|2403.1|2400.6|2401.2|2398.8|2
1766547600000|2025-12-24 03:40:00|2401.6|2400.1|2398.8|2397.3|2401.9|2400.4|2398.8|2396.6|4
1766547610000|2025-12-24 03:40:10|2400.1|2396.1|2400.9|2396.9|2401|2398.7|2398.8|2396.1|2
1766547620000|2025-12-24 03:40:20|2401|2397|2400.7|2396.7|2401.5|2397.8|2399.3|2396.4|1
1766547630000|2025-12-24 03:40:30|2400.8|2396.8|2400.8|2396.8|2401|2398.2|2399.7|2396.8|0
1766547640000|2025-12-24 03:40:40|2400.9|2396.9|2401.8|2397.8|2401.8|2397.8|2400.9|2396.9|0
1766547650000|2025-12-24 03:40:50|2401.7|2397.7|2402.1|2398.1|2402.1|2398.1|2401.7|2397.7|0
1766547660000|2025-12-24 03:41:00|2402.2|2398.2|2401.5|2397.5|2402.2|2398.2|2401.5|2397.5|0
1766547670000|2025-12-24 03:41:10|2401.4|2397.4|2401|2397|2401.4|2397.4|2400.9|2396.9|0
1766547680000|2025-12-24 03:41:20|2401.2|2397.2|2401.5|2397.5|2402.1|2400|2401.1|2397.1|3
1766547690000|2025-12-24 03:41:30|2401.3|2397.3|2400.4|2398.9|2401.4|2398.9|2400.1|2396.5|0
1766547700000|2025-12-24 03:41:40|2400.2|2398.7|2400.3|2398.8|2400.4|2398.9|2400.2|2398.7|0
1766547710000|2025-12-24 03:41:50|2400.4|2398.9|2400.9|2399.4|2400.9|2399.4|2400.3|2398.8|1
1766547720000|2025-12-24 03:42:00|2401|2399.5|2401.2|2399.7|2401.2|2399.7|2400.9|2399.4|1
1766547730000|2025-12-24 03:42:10|2401.3|2399.8|2402.9|2398.9|2403|2400|2401.3|2398.9|1
1766547740000|2025-12-24 03:42:20|2403|2399|2400.4|2398.9|2403.1|2400.1|2400.3|2398.8|1
1766547750000|2025-12-24 03:42:30|2400.3|2398.8|2400.6|2399.1|2402.1|2399.2|2400.3|2398.1|2
1766547760000|2025-12-24 03:42:40|2400.7|2399.2|2402.1|2398.1|2402.1|2399.2|2400.6|2398|0
1766547770000|2025-12-24 03:42:50|2402|2398|2400.7|2399.2|2402.1|2399.2|2400.6|2398|0
1766547780000|2025-12-24 03:43:00|2400.6|2399.1|2400.7|2399.2|2400.7|2399.2|2400.6|2399.1|0
1766547790000|2025-12-24 03:43:10|2401.1|2399.6|2400.5|2399|2401.1|2399.6|2400.5|2399|1
1766547800000|2025-12-24 03:43:20|2400.6|2399.1|2400.2|2398.7|2400.7|2399.2|2400.1|2398.6|4
1766547810000|2025-12-24 03:43:30|2400|2398.5|2399.6|2398.1|2400|2398.5|2399.6|2398.1|2
1766547820000|2025-12-24 03:43:40|2399.7|2398.2|2400|2398.5|2401.5|2398.6|2399.7|2397.4|2
1766547830000|2025-12-24 03:43:50|2399.9|2398.4|2399.4|2397.9|2400.1|2398.6|2399.4|2397.9|3
1766547840000|2025-12-24 03:44:00|2399.5|2398|2400.5|2399|2401.3|2399|2399.5|2397.3|0
1766547850000|2025-12-24 03:44:10|2400.4|2398.9|2399.9|2398.4|2401.3|2398.9|2399.9|2397.2|0
1766547860000|2025-12-24 03:44:20|2399.6|2398.1|2400.4|2398.9|2401|2398.9|2399.6|2397|0
1766547870000|2025-12-24 03:44:30|2400.5|2399|2400.4|2398.9|2400.5|2399|2400.4|2398.9|0
1766547880000|2025-12-24 03:44:40|2400.5|2399|2400.6|2399.1|2400.6|2399.1|2400.4|2398.9|0
1766547890000|2025-12-24 03:44:50|2400.7|2399.2|2402.1|2398.1|2402.1|2399.4|2400.7|2398.1|0
1766547900000|2025-12-24 03:45:00|2401.1|2399.6|2401.1|2399.6|2402.1|2399.6|2400.8|2398.1|0
1766547910000|2025-12-24 03:45:10|2401|2399.5|2400.9|2399.4|2401.1|2399.6|2400.6|2399.1|0
1766547920000|2025-12-24 03:45:20|2401.2|2399.7|2401.2|2399.7|2401.2|2399.7|2401.2|2399.7|0
1766547930000|2025-12-24 03:45:30|2401.3|2399.8|2402|2398|2402|2399.8|2401.1|2398|1
1766547940000|2025-12-24 03:45:40|2400.4|2398.9|2402|2398|2402|2399.1|2400.4|2397.9|1
1766547950000|2025-12-24 03:45:50|2400.9|2399.4|2401.2|2399.7|2401.2|2399.7|2400.9|2399.4|0
1766547960000|2025-12-24 03:46:00|2401.3|2399.8|2401.2|2399.7|2401.3|2399.8|2401.2|2399.7|0
1766547990000|2025-12-24 03:46:30|2401.3|2399.8|2401.3|2399.8|2401.3|2399.8|2401.2|2399.7|0
1766548000000|2025-12-24 03:46:40|2401.2|2399.7|2401.1|2399.6|2401.2|2399.7|2401.1|2399.6|2
1766548010000|2025-12-24 03:46:50|2402.1|2398.1|2400.8|2399.3|2402.1|2399.6|2400.8|2398.1|0
1766548020000|2025-12-24 03:47:00|2400.6|2399.1|2401.9|2397.9|2402|2399.6|2400.6|2397.9|0
1766548030000|2025-12-24 03:47:10|2400.5|2399|2400.6|2399.1|2400.6|2399.1|2400.4|2398.9|0
1766548040000|2025-12-24 03:47:20|2400.7|2399.2|2402|2398|2402|2399.2|2400.6|2398|2
1766548050000|2025-12-24 03:47:30|2401|2399.5|2400.6|2399.1|2402|2399.5|2400.3|2398|0
1766548060000|2025-12-24 03:47:40|2400.5|2399|2400.5|2399|2402|2399.2|2400.4|2398|0
1766548070000|2025-12-24 03:47:50|2400.7|2399.2|2400.5|2399|2400.7|2399.2|2400.4|2398.9|0
1766548080000|2025-12-24 03:48:00|2400.4|2398.9|2400.4|2398.9|2400.5|2399|2400.3|2398.8|4
1766548090000|2025-12-24 03:48:10|2400.3|2398.8|2400.3|2398.8|2400.7|2399.2|2400.3|2398.8|1
1766548100000|2025-12-24 03:48:20|2400.5|2399|2399.7|2398.2|2400.5|2399|2399.7|2398.2|1
1766548110000|2025-12-24 03:48:30|2399.6|2398.1|2400|2398.5|2400|2398.5|2399.5|2398|0
1766548120000|2025-12-24 03:48:40|2400.2|2398.7|2399.3|2397.8|2400.2|2398.7|2399.3|2397.8|3
1766548130000|2025-12-24 03:48:50|2399.4|2397.9|2398.6|2397.1|2399.4|2397.9|2398.6|2397.1|5
1766548140000|2025-12-24 03:49:00|2398.7|2397.2|2400.1|2398.6|2400.2|2398.7|2398.6|2397.1|2
1766548150000|2025-12-24 03:49:10|2400.2|2398.7|2400.1|2398.6|2400.2|2398.7|2400|2398.5|0
1766548160000|2025-12-24 03:49:20|2400|2398.5|2399.9|2398.4|2400.1|2398.6|2399.9|2398.4|0
1766548170000|2025-12-24 03:49:30|2399.2|2397.7|2399.1|2397.6|2399.3|2397.8|2399.1|2397.6|1
1766548180000|2025-12-24 03:49:40|2399.2|2397.7|2399.6|2398.1|2400|2398.5|2399.2|2397.7|0
1766548190000|2025-12-24 03:49:50|2399.8|2398.3|2399.7|2398.2|2399.8|2398.3|2399.6|2398.1|0
1766548200000|2025-12-24 03:50:00|2399.8|2398.3|2399.8|2398.3|2399.9|2398.4|2399.8|2398.3|0
1766548210000|2025-12-24 03:50:10|2400|2398.5|2400.6|2399.1|2400.6|2399.1|2400|2398.5|1
1766548220000|2025-12-24 03:50:20|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|0
1766548230000|2025-12-24 03:50:30|2400.3|2398.8|2400.3|2398.8|2401.6|2398.8|2400.3|2397.6|0
1766548240000|2025-12-24 03:50:40|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.3|2397.3|1
1766548250000|2025-12-24 03:50:50|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|0
1766548260000|2025-12-24 03:51:00|2401.4|2397.4|2400.1|2398.6|2401.4|2398.6|2399.9|2397.4|0
1766548270000|2025-12-24 03:51:10|2400|2398.5|2399.9|2398.4|2400|2398.5|2399.9|2398.4|0
1766548280000|2025-12-24 03:51:20|2399.8|2398.3|2399|2397.5|2399.8|2398.3|2398.9|2397.4|1
1766548290000|2025-12-24 03:51:30|2398.9|2397.4|2398.8|2397.3|2398.9|2397.4|2398.7|2397.2|1
1766548310000|2025-12-24 03:51:50|2398.5|2397|2398.9|2397.4|2399.5|2398|2398.5|2397|2
1766548320000|2025-12-24 03:52:00|2399.1|2397.6|2399.5|2398|2399.5|2398|2399.1|2397.6|1
1766548330000|2025-12-24 03:52:10|2399.6|2398.1|2401|2397|2401|2398.1|2399.6|2397|0
1766548340000|2025-12-24 03:52:20|2400|2398.5|2400.1|2398.6|2400.1|2398.6|2399.9|2398.4|0
1766548350000|2025-12-24 03:52:30|2400|2398.5|2401|2397|2401.1|2398.6|2400|2397|0
1766548360000|2025-12-24 03:52:40|2399.6|2398.1|2399.5|2398|2401|2398.1|2399.5|2397|0
1766548370000|2025-12-24 03:52:50|2399.4|2397.9|2399.6|2398.1|2399.6|2398.1|2399.4|2397.9|0
1766548380000|2025-12-24 03:53:00|2399.9|2398.4|2401.6|2397.6|2401.6|2399|2399.9|2397.6|0
1766548390000|2025-12-24 03:53:10|2400.4|2398.9|2399.8|2398.3|2401.4|2399|2399.8|2397|4
1766548400000|2025-12-24 03:53:20|2400.3|2398.8|2400.2|2398.7|2400.3|2398.8|2399.8|2398.3|1
1766548420000|2025-12-24 03:53:40|2400.3|2398.8|2400.5|2399|2400.5|2399|2400.3|2398.8|2
1766548430000|2025-12-24 03:53:50|2400.6|2399.1|2401.6|2397.6|2401.6|2399.1|2400.3|2397.5|3
1766548440000|2025-12-24 03:54:00|2401.5|2397.5|2400|2398.5|2401.5|2398.5|2400|2397.4|0
1766548450000|2025-12-24 03:54:10|2399.9|2398.4|2399.9|2398.4|2399.9|2398.4|2399.9|2398.4|0
1766548460000|2025-12-24 03:54:20|2400|2398.5|2400|2398.5|2400|2398.5|2400|2398.5|0
1766548490000|2025-12-24 03:54:50|2399.9|2398.4|2400|2398.5|2400.8|2398.5|2399.9|2396.8|4
1766548500000|2025-12-24 03:55:00|2400.1|2398.6|2401.1|2397.1|2401.1|2398.6|2400.1|2397.1|0
1766548510000|2025-12-24 03:55:10|2399.8|2398.3|2400.2|2398.7|2401.1|2398.7|2399.7|2397.1|0
1766548520000|2025-12-24 03:55:20|2400.1|2398.6|2400.5|2399|2401.5|2399.1|2400.1|2397.5|0
1766548530000|2025-12-24 03:55:30|2400.6|2399.1|2400.6|2399.1|2401.4|2399.2|2400.4|2397.1|0
1766548540000|2025-12-24 03:55:40|2401.4|2397.4|2401.4|2397.4|2401.5|2398.7|2400.1|2397.3|0
1766548560000|2025-12-24 03:56:00|2400|2398.5|2399.2|2397.7|2401.1|2398.5|2399.2|2396.9|1
1766548570000|2025-12-24 03:56:10|2399.3|2397.8|2399.9|2398.4|2400|2398.5|2399.3|2397.8|0
1766548580000|2025-12-24 03:56:20|2398.6|2397.1|2398.5|2397|2399.4|2397.9|2398.5|2397|6
1766548590000|2025-12-24 03:56:30|2398.3|2396.8|2397.4|2395.9|2398.3|2396.8|2397.3|2395.8|6
1766548610000|2025-12-24 03:56:50|2397.3|2395.8|2397.4|2395.9|2397.4|2395.9|2397.3|2395.8|1
1766548620000|2025-12-24 03:57:00|2397.5|2396|2397.8|2396.3|2397.8|2396.3|2397.5|2396|1
1766548640000|2025-12-24 03:57:20|2397.9|2396.4|2398.7|2397.2|2398.7|2397.2|2397.9|2396.4|1
1766548660000|2025-12-24 03:57:40|2398.6|2397.1|2398.6|2397.1|2398.7|2397.2|2398.6|2397.1|0
1766548670000|2025-12-24 03:57:50|2398.5|2397|2398.4|2396.9|2398.5|2397|2398.2|2396.7|0
1766548680000|2025-12-24 03:58:00|2398.7|2397.2|2398.7|2397.2|2398.7|2397.2|2398.7|2397.2|0
1766548690000|2025-12-24 03:58:10|2398.8|2397.3|2398.8|2397.3|2398.8|2397.3|2398.8|2397.3|0
1766548710000|2025-12-24 03:58:30|2399.1|2397.6|2399.4|2397.9|2400.5|2397.9|2399|2396.5|0
1766548720000|2025-12-24 03:58:40|2399.3|2397.8|2399.5|2398|2399.5|2398|2399.3|2397.8|0
1766548730000|2025-12-24 03:58:50|2399.4|2397.9|2399.1|2397.6|2400.5|2397.9|2399.1|2396.4|0
1766548740000|2025-12-24 03:59:00|2399.2|2397.7|2399|2397.5|2399.2|2397.7|2399|2397.5|0
1766548750000|2025-12-24 03:59:10|2398.9|2397.4|2398.8|2397.3|2399|2397.5|2398.8|2397.3|0
1766548770000|2025-12-24 03:59:30|2397.3|2395.8|2397.5|2396|2397.5|2396|2397.2|2395.7|4
1766548780000|2025-12-24 03:59:40|2397.4|2395.9|2397.4|2395.9|2397.5|2396|2397.4|2395.9|1
1766548790000|2025-12-24 03:59:50|2397.3|2395.8|2397.2|2395.7|2397.5|2396|2397.2|2395.7|0
1766548800000|2025-12-24 04:00:00|2397.4|2395.9|2397.7|2396.2|2397.7|2396.2|2397.4|2395.9|0
1766548810000|2025-12-24 04:00:10|2398.1|2396.6|2397.8|2396.3|2398.1|2396.6|2397.8|2396.3|1
1766548820000|2025-12-24 04:00:20|2397.9|2396.4|2397.9|2396.4|2397.9|2396.4|2397.7|2396.2|0
1766548830000|2025-12-24 04:00:30|2397.8|2396.3|2397|2395.5|2397.8|2396.3|2397|2395.5|1
1766548840000|2025-12-24 04:00:40|2396.1|2394.6|2395.3|2393.8|2396.1|2394.6|2394.6|2393.1|6
1766548850000|2025-12-24 04:00:50|2395.2|2393.7|2395.3|2393.8|2395.3|2393.8|2395.2|2393.7|1
1766548860000|2025-12-24 04:01:00|2395.5|2394|2395.4|2393.9|2395.6|2394.1|2395.3|2393.8|0
1766548870000|2025-12-24 04:01:10|2395.2|2393.7|2395.3|2393.8|2395.3|2393.8|2395|2393.5|3
1766548880000|2025-12-24 04:01:20|2395.4|2393.9|2395.3|2393.8|2395.4|2393.9|2395.3|2393.8|0
1766548890000|2025-12-24 04:01:30|2395.4|2393.9|2395.4|2393.9|2395.5|2394|2395.4|2393.9|3
1766548900000|2025-12-24 04:01:40|2395.3|2393.8|2395.2|2393.7|2395.4|2393.9|2395.2|2393.7|0
1766548910000|2025-12-24 04:01:50|2395.3|2393.8|2395.5|2394|2395.5|2394|2395.3|2393.8|0
1766548920000|2025-12-24 04:02:00|2395.4|2393.9|2395.4|2393.9|2395.5|2394|2395.4|2393.9|0
1766548930000|2025-12-24 04:02:10|2395.5|2394|2394.8|2393.3|2395.5|2394|2394.8|2393.3|1
1766548940000|2025-12-24 04:02:20|2394.9|2393.4|2395.3|2393.8|2395.3|2393.8|2394.9|2393.4|0
1766548960000|2025-12-24 04:02:40|2395.2|2393.7|2395.2|2393.7|2395.3|2393.8|2395|2393.5|0
1766548970000|2025-12-24 04:02:50|2395.1|2393.6|2394.9|2393.4|2395.1|2393.6|2394.7|2393.2|0
1766548980000|2025-12-24 04:03:00|2394.8|2393.3|2394.8|2393.3|2394.9|2393.4|2394.8|2393.3|0
1766548990000|2025-12-24 04:03:10|2394.9|2393.4|2395|2393.5|2396.2|2393.5|2394.9|2392.2|1
1766549000000|2025-12-24 04:03:20|2394.9|2393.4|2395|2393.5|2395|2393.5|2394.9|2393.4|0
1766549010000|2025-12-24 04:03:30|2395.1|2393.6|2395.1|2393.6|2395.1|2393.6|2395.1|2393.6|0
1766549020000|2025-12-24 04:03:40|2395|2393.5|2394.7|2393.2|2395|2393.5|2394.7|2393.2|1
1766549030000|2025-12-24 04:03:50|2394.8|2393.3|2395.2|2393.7|2395.2|2393.7|2394.7|2393.2|0
1766549040000|2025-12-24 04:04:00|2395|2393.5|2395.1|2393.6|2395.3|2393.8|2395|2393.5|0
1766549050000|2025-12-24 04:04:10|2395.2|2393.7|2395.4|2393.9|2395.4|2393.9|2395.1|2393.6|2
1766549060000|2025-12-24 04:04:20|2395.5|2394|2395.8|2394.3|2395.8|2394.3|2395.5|2394|1
1766549070000|2025-12-24 04:04:30|2396.1|2394.6|2395.7|2394.2|2396.1|2394.6|2395.7|2394.2|1
1766549080000|2025-12-24 04:04:40|2395.6|2394.1|2395.6|2394.1|2397|2394.1|2395.4|2393|0
1766549090000|2025-12-24 04:04:50|2395.8|2394.3|2396.3|2394.8|2396.5|2395|2395.8|2394.3|1
1766549100000|2025-12-24 04:05:00|2396.2|2394.7|2394.5|2393|2396.2|2394.7|2394.5|2393|2
1766549110000|2025-12-24 04:05:10|2394.6|2393.1|2395.2|2393.7|2396.3|2393.7|2394.6|2392.2|0
1766549120000|2025-12-24 04:05:20|2395.3|2393.8|2394.6|2393.1|2396.3|2393.8|2394.6|2392.2|0
1766549130000|2025-12-24 04:05:30|2394.7|2393.2|2394.6|2393.1|2396.1|2393.3|2394.6|2392.1|0
1766549140000|2025-12-24 04:05:40|2394.7|2393.2|2394.6|2393.1|2394.7|2393.2|2394.6|2393.1|0
1766549150000|2025-12-24 04:05:50|2395|2393.5|2394.6|2393.1|2395.1|2393.6|2394.6|2393.1|0
1766549160000|2025-12-24 04:06:00|2394.4|2392.9|2395|2393.5|2395.2|2393.7|2394.4|2392.9|1
1766549170000|2025-12-24 04:06:10|2394.8|2393.3|2395.7|2394.2|2395.7|2394.2|2394.8|2393.3|1
1766549180000|2025-12-24 04:06:20|2395.9|2394.4|2396.4|2394.9|2397.1|2395.1|2395.9|2393.1|0
1766549190000|2025-12-24 04:06:30|2396.2|2394.7|2396.3|2394.8|2396.3|2394.8|2396.2|2394.7|0
1766549200000|2025-12-24 04:06:40|2396.4|2394.9|2396.3|2394.8|2396.4|2394.9|2396.3|2394.8|0
1766549210000|2025-12-24 04:06:50|2396.4|2394.9|2397.1|2395.6|2398.5|2395.6|2396.3|2394.4|1
1766549220000|2025-12-24 04:07:00|2398.4|2394.4|2398.3|2394.3|2398.4|2394.4|2398.1|2394.1|0
1766549230000|2025-12-24 04:07:10|2398.2|2394.2|2396.4|2394.9|2398.2|2394.9|2396.2|2394.2|1
1766549240000|2025-12-24 04:07:20|2396.3|2394.8|2396.4|2394.9|2396.4|2394.9|2396.3|2394.8|0
1766549260000|2025-12-24 04:07:40|2396.5|2395|2396.6|2395.1|2396.7|2395.2|2396.5|2395|0
1766549270000|2025-12-24 04:07:50|2396.7|2395.2|2398|2394|2398.1|2395.2|2396.7|2394|0
1766549290000|2025-12-24 04:08:10|2397.9|2393.9|2398.1|2394.1|2398.1|2394.1|2397.9|2393.9|0
1766549300000|2025-12-24 04:08:20|2398|2394|2398.1|2394.1|2398.3|2395.4|2396.9|2394|0
1766549310000|2025-12-24 04:08:30|2396.9|2395.4|2398.2|2394.2|2398.2|2395.5|2396.9|2394.1|0
1766549320000|2025-12-24 04:08:40|2397.1|2395.6|2398.3|2394.3|2398.4|2395.6|2397.1|2394.2|0
1766549330000|2025-12-24 04:08:50|||||||||1
1766549340000|2025-12-24 04:09:00|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.3|2394.3|0
1766549350000|2025-12-24 04:09:10|2397.2|2395.7|2397.4|2395.9|2398.5|2395.9|2397.2|2394.5|0
1766549370000|2025-12-24 04:09:30|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|1
1766549390000|2025-12-24 04:09:50|2397.5|2396|2397.6|2396.1|2397.6|2396.1|2397.5|2396|2
1766549400000|2025-12-24 04:10:00|2397.7|2396.2|2397.8|2396.3|2397.8|2396.3|2397.6|2396.1|1
1766549410000|2025-12-24 04:10:10|2397.6|2396.1|2397.5|2396|2397.6|2396.1|2397.5|2396|1
1766549420000|2025-12-24 04:10:20|2397.4|2395.9|2397.5|2396|2397.6|2396.1|2397.4|2395.9|0
1766549430000|2025-12-24 04:10:30|2397.8|2396.3|2397.8|2396.3|2397.9|2396.4|2397.8|2396.3|1
1766549440000|2025-12-24 04:10:40|2397.9|2396.4|2398|2396.5|2398|2396.5|2397.9|2396.4|0
1766549450000|2025-12-24 04:10:50|2398.1|2396.6|2398|2396.5|2398.1|2396.6|2398|2396.5|0
1766549460000|2025-12-24 04:11:00|2398.1|2396.6|2398.9|2397.4|2399.7|2397.4|2398.1|2395.6|0
1766549480000|2025-12-24 04:11:20|2398.8|2397.3|2399.7|2395.7|2399.7|2397.3|2398.1|2395.7|1
1766549490000|2025-12-24 04:11:30|2398.2|2396.7|2398.8|2394.8|2398.8|2396.7|2398.2|2394.8|1
1766549500000|2025-12-24 04:11:40|2397.5|2396|2398.5|2394.5|2398.9|2396|2397.1|2394.5|0
1766549510000|2025-12-24 04:11:50|2398.6|2394.6|2397.8|2393.8|2398.6|2394.6|2397.8|2393.8|0
1766549520000|2025-12-24 04:12:00|2397.9|2393.9|2395.2|2393.7|2397.9|2394.9|2395.2|2393.7|1
1766549530000|2025-12-24 04:12:10|2395.3|2393.8|2395.1|2393.6|2395.4|2393.9|2395|2393.5|0
1766549540000|2025-12-24 04:12:20|2395|2393.5|2394.6|2393.1|2395.1|2393.6|2394.5|2393|1
1766549550000|2025-12-24 04:12:30|2394.7|2393.2|2395.2|2393.7|2396.5|2393.7|2394.7|2392.4|2
1766549560000|2025-12-24 04:12:40|2396.4|2392.4|2395.4|2393.9|2396.4|2394.3|2395.1|2392.4|0
1766549570000|2025-12-24 04:12:50|2395.2|2393.7|2396.9|2392.9|2396.9|2394.1|2395.2|2392.8|0
1766549580000|2025-12-24 04:13:00|2395.6|2394.1|2395.6|2394.1|2395.6|2394.1|2395.6|2394.1|0
1766549590000|2025-12-24 04:13:10|2396.9|2392.9|2395.6|2394.1|2396.9|2394.1|2395.6|2392.9|1
1766549600000|2025-12-24 04:13:20|2396.9|2392.9|2395.8|2394.3|2396.9|2394.3|2395.7|2392.9|0
1766549610000|2025-12-24 04:13:30|2395.7|2394.2|2395.8|2394.3|2395.8|2394.3|2395.7|2394.2|0
1766549620000|2025-12-24 04:13:40|2395.5|2394|2396|2392|2396|2394|2394.4|2392|8
1766549630000|2025-12-24 04:13:50|2395.9|2391.9|2396.1|2392.1|2396.1|2393.4|2394.6|2391.9|0
1766549640000|2025-12-24 04:14:00|2395|2393.5|2394.9|2393.4|2395|2393.5|2394.9|2393.4|0
1766549650000|2025-12-24 04:14:10|2394.8|2393.3|2396.1|2392.1|2396.1|2393.4|2394.8|2392.1|0
1766549660000|2025-12-24 04:14:20|2395.1|2393.6|2396.6|2392.6|2396.6|2393.6|2394.9|2392.6|1
1766549670000|2025-12-24 04:14:30|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|0
1766549680000|2025-12-24 04:14:40|2396.6|2392.6|2395.1|2393.6|2396.6|2393.6|2395.1|2392.3|0
1766549690000|2025-12-24 04:14:50|2395.2|2393.7|2395.3|2393.8|2395.3|2393.8|2395.1|2393.6|0
1766549700000|2025-12-24 04:15:00|2395.2|2393.7|2395|2393.5|2395.2|2393.7|2395|2393.5|0
1766549710000|2025-12-24 04:15:10|2395.9|2391.9|2393.3|2391.8|2395.9|2393.6|2393.3|2391.8|2
1766549720000|2025-12-24 04:15:20|2393.2|2391.7|2393.2|2391.7|2393.3|2391.8|2392.9|2391.4|5
1766549730000|2025-12-24 04:15:30|2393.1|2391.6|2393.5|2392|2393.5|2392|2393|2391.5|2
1766549740000|2025-12-24 04:15:40|2394|2392.5|2393.7|2392.2|2395.8|2392.9|2393.7|2391.1|0
1766549750000|2025-12-24 04:15:50|2395.7|2391.7|2394.5|2393|2395.8|2393|2393.9|2391.6|2
1766549760000|2025-12-24 04:16:00|2394.4|2392.9|2394.8|2393.3|2396|2393.3|2394.3|2391.7|0
1766549770000|2025-12-24 04:16:10|2394.7|2393.2|2395.7|2391.7|2395.8|2393.4|2394.7|2391.7|0
1766549780000|2025-12-24 04:16:20|2395.8|2391.8|2395.8|2391.8|2395.8|2393.2|2394.6|2391.8|0
1766549790000|2025-12-24 04:16:30|2395.7|2391.7|2394.6|2393.1|2395.7|2393.1|2394.5|2391.5|0
1766549800000|2025-12-24 04:16:40|2394.5|2393|2394.6|2393.1|2394.6|2393.1|2394.5|2393|0
1766549810000|2025-12-24 04:16:50|2394.5|2393|2394.7|2393.2|2394.7|2393.2|2394.5|2393|0
1766549820000|2025-12-24 04:17:00|2394.8|2393.3|2395.1|2393.6|2395.2|2393.7|2394.8|2393.3|2
1766549830000|2025-12-24 04:17:10|2395.2|2393.7|2394.9|2393.4|2396.2|2393.7|2394.9|2392.2|0
1766549840000|2025-12-24 04:17:20|2395.6|2391.6|2395.5|2391.5|2395.6|2391.6|2395.5|2391.5|1
1766549850000|2025-12-24 04:17:30|2395.6|2391.6|2395.5|2391.5|2395.8|2391.8|2395.5|2391.5|0
1766549860000|2025-12-24 04:17:40|2395.4|2391.4|2395.5|2391.5|2395.5|2391.5|2395.4|2391.4|0
1766549870000|2025-12-24 04:17:50|2395.6|2391.6|2395.7|2391.7|2395.7|2391.7|2395.6|2391.6|0
1766549880000|2025-12-24 04:18:00|2393.9|2392.4|2394.5|2393|2395.6|2393.1|2393.9|2391.6|5
1766549890000|2025-12-24 04:18:10|2394.6|2393.1|2394.5|2393|2394.6|2393.1|2394.4|2392.9|0
1766549900000|2025-12-24 04:18:20|2394.7|2393.2|2394.5|2393|2394.7|2393.2|2394.4|2392.9|1
1766549910000|2025-12-24 04:18:30|2394.6|2393.1|2394.6|2393.1|2394.6|2393.1|2394.6|2393.1|0
1766549920000|2025-12-24 04:18:40|2394.7|2393.2|2395.2|2393.7|2395.2|2393.7|2394.6|2393.1|1
1766549930000|2025-12-24 04:18:50|2395|2393.5|2395.7|2394.2|2395.7|2394.2|2394.9|2393.4|3
1766549950000|2025-12-24 04:19:10|2395.6|2394.1|2395.7|2394.2|2395.7|2394.2|2395.6|2394.1|0
1766549960000|2025-12-24 04:19:20|2395.3|2393.8|2395.3|2393.8|2395.3|2393.8|2395.3|2393.8|0
1766549970000|2025-12-24 04:19:30|||||||||1
1766549980000|2025-12-24 04:19:40|2395.2|2393.7|2397|2395.5|2398.2|2395.5|2395.2|2393.7|4
1766549990000|2025-12-24 04:19:50|2396.8|2395.3|2396.3|2394.8|2396.8|2395.3|2396.3|2394.8|1
1766550000000|2025-12-24 04:20:00|2396.4|2394.9|2395.9|2394.4|2396.4|2394.9|2395.9|2394.4|0
1766550010000|2025-12-24 04:20:10|2396|2394.5|2395.5|2394|2396|2394.5|2395.4|2393.9|1
1766550030000|2025-12-24 04:20:30|2395.7|2394.2|2396.6|2392.6|2396.7|2394.2|2395.4|2392.6|0
1766550040000|2025-12-24 04:20:40|2395.5|2394|2395.2|2393.7|2395.5|2394|2395.2|2393.7|0
1766550050000|2025-12-24 04:20:50|2395.1|2393.6|2395.1|2393.6|2395.1|2393.6|2395.1|2393.6|0
1766550060000|2025-12-24 04:21:00|2395|2393.5|2395|2393.5|2395|2393.5|2395|2393.5|0
1766550070000|2025-12-24 04:21:10|2394.9|2393.4|2394.9|2393.4|2395.1|2393.6|2394.8|2393.3|0
1766550080000|2025-12-24 04:21:20|2395.1|2393.6|2395|2393.5|2395.2|2393.7|2395|2393.5|0
1766550090000|2025-12-24 04:21:30|2395.1|2393.6|2395.1|2393.6|2395.2|2393.7|2395.1|2393.6|0
1766550100000|2025-12-24 04:21:40|2396.8|2392.8|2395.8|2394.3|2396.8|2394.4|2394.8|2392.8|2
1766550110000|2025-12-24 04:21:50|2395.9|2394.4|2396|2394.5|2396|2394.5|2395.9|2394.4|0
1766550120000|2025-12-24 04:22:00|2396.1|2394.6|2396.2|2394.7|2396.2|2394.7|2395.9|2394.4|0
1766550130000|2025-12-24 04:22:10|2396|2394.5|2396.2|2394.7|2396.2|2394.7|2396|2394.5|0
1766550140000|2025-12-24 04:22:20|2396.1|2394.6|2396|2394.5|2396.1|2394.6|2396|2394.5|0
1766550150000|2025-12-24 04:22:30|2396.2|2394.7|2396.6|2395.1|2396.7|2395.2|2396.1|2394.6|1
1766550160000|2025-12-24 04:22:40|2396.5|2395|2396.6|2395.1|2396.6|2395.1|2396.5|2395|0
1766550170000|2025-12-24 04:22:50|2396.7|2395.2|2396.6|2395.1|2396.7|2395.2|2396.6|2395.1|0
1766550180000|2025-12-24 04:23:00|2396.7|2395.2|2396.7|2395.2|2396.7|2395.2|2396.7|2395.2|0
1766550190000|2025-12-24 04:23:10|2396.8|2395.3|2398.2|2396.7|2399.5|2396.7|2396.8|2395.3|1
1766550200000|2025-12-24 04:23:20|2398.3|2396.8|2397.1|2395.6|2398.3|2396.8|2396.9|2394.1|0
1766550210000|2025-12-24 04:23:30|2397.5|2396|2397.6|2396.1|2397.6|2396.1|2397.5|2396|0
1766550220000|2025-12-24 04:23:40|2398.1|2396.6|2397.9|2396.4|2398.1|2396.6|2397.9|2396.4|1
1766550230000|2025-12-24 04:23:50|2398.1|2396.6|2397.9|2396.4|2398.1|2396.6|2397.8|2396.3|0
1766550240000|2025-12-24 04:24:00|2398.1|2396.6|2398.2|2396.7|2398.2|2396.7|2397.9|2396.4|0
1766550250000|2025-12-24 04:24:10|2398.1|2396.6|2400.5|2399|2401.3|2399|2398.1|2396.6|3
1766550260000|2025-12-24 04:24:20|2400.4|2398.9|2401|2399.5|2401|2399.5|2400.4|2398.9|3
1766550270000|2025-12-24 04:24:30|2400.9|2399.4|2401.7|2400.2|2402.8|2400.3|2400.8|2398.8|1
1766550280000|2025-12-24 04:24:40|2401.3|2399.8|2401.9|2397.9|2401.9|2399.8|2400.5|2397.9|2
1766550290000|2025-12-24 04:24:50|2400.6|2399.1|2400.6|2399.1|2400.7|2399.2|2400.3|2398.8|2
1766550300000|2025-12-24 04:25:00|2400.7|2399.2|2401.5|2400|2401.8|2400.3|2400.7|2399.2|0
1766550310000|2025-12-24 04:25:10|2401.6|2400.1|2401.5|2400|2402.7|2400.1|2401.1|2398.6|0
1766550320000|2025-12-24 04:25:20|2402.7|2398.7|2400.6|2399.1|2402.7|2399.9|2400.6|2398.7|0
1766550330000|2025-12-24 04:25:30|2400.7|2399.2|2400.9|2399.4|2402.1|2399.4|2400.6|2398.1|1
1766550340000|2025-12-24 04:25:40|2401|2399.5|2401|2399.5|2401.1|2399.6|2400.9|2399.4|0
1766550350000|2025-12-24 04:25:50|2401.1|2399.6|2401.1|2399.6|2401.1|2399.6|2401.1|2399.6|0
1766550370000|2025-12-24 04:26:10|2401.5|2400|2400.9|2399.4|2401.5|2400|2400.9|2399.4|1
1766550380000|2025-12-24 04:26:20|2400.7|2399.2|2402.5|2398.5|2402.5|2399.9|2400.7|2398.5|1
1766550390000|2025-12-24 04:26:30|2401.3|2399.8|2402.6|2398.6|2402.6|2400.2|2401|2398.6|0
1766550400000|2025-12-24 04:26:40|2401.6|2400.1|2402.7|2398.7|2402.7|2400.1|2401.6|2398.7|0
1766550410000|2025-12-24 04:26:50|2401.2|2399.7|2401.8|2397.8|2401.9|2399.7|2400.9|2397.8|1
1766550420000|2025-12-24 04:27:00|2400.8|2399.3|2401|2399.5|2401|2399.5|2400.8|2399.3|0
1766550430000|2025-12-24 04:27:10|2401.1|2399.6|2401|2399.5|2401.1|2399.6|2401|2399.5|0
1766550440000|2025-12-24 04:27:20|2401.2|2399.7|2401.9|2400.4|2402.7|2400.4|2401.2|2398.6|0
1766550450000|2025-12-24 04:27:30|2401.6|2400.1|2401.4|2399.9|2402.7|2400.3|2401.2|2398.7|2
1766550460000|2025-12-24 04:27:40|2402.4|2398.4|2401.2|2399.7|2402.4|2399.9|2401.1|2398.4|1
1766550470000|2025-12-24 04:27:50|2401|2399.5|2401.1|2399.6|2402.3|2399.7|2400.7|2398.3|1
1766550490000|2025-12-24 04:28:10|2401|2399.5|2401|2399.5|2401|2399.5|2401|2399.5|0
1766550500000|2025-12-24 04:28:20|2401.4|2397.4|2400.3|2398.8|2401.4|2399.1|2400.3|2397.4|1
1766550510000|2025-12-24 04:28:30|2400.4|2398.9|2400.5|2399|2400.7|2399.2|2400.4|2398.9|0
1766550520000|2025-12-24 04:28:40|2400.6|2399.1|2400.7|2399.2|2400.7|2399.2|2400.6|2399.1|1
1766550530000|2025-12-24 04:28:50|2400.9|2399.4|2401|2399.5|2401.1|2399.6|2400.9|2399.4|0
1766550540000|2025-12-24 04:29:00|2401.2|2399.7|2401|2399.5|2401.2|2399.7|2400.9|2399.4|1
1766550550000|2025-12-24 04:29:10|2400.8|2399.3|2400.8|2399.3|2400.8|2399.3|2400.8|2399.3|0
1766550560000|2025-12-24 04:29:20|2400.7|2399.2|2400|2398.5|2401.9|2399.3|2400|2397.2|0
1766550570000|2025-12-24 04:29:30|2400.1|2398.6|2401.1|2397.1|2401.1|2398.6|2399.6|2396.5|1
1766550580000|2025-12-24 04:29:40|2401|2397|2400.9|2396.9|2401|2397|2400.9|2396.9|0
1766550590000|2025-12-24 04:29:50|2401|2397|2401|2397|2401.1|2397.1|2401|2397|0
1766550600000|2025-12-24 04:30:00|2401.1|2397.1|2399.6|2398.1|2401.1|2398.1|2399.6|2397.1|0
1766550610000|2025-12-24 04:30:10|2399.7|2398.2|2400.1|2396.1|2400.1|2398.2|2399.3|2395.3|1
1766550630000|2025-12-24 04:30:30|2400.2|2396.2|2400.1|2396.1|2400.2|2396.2|2399.9|2395.9|0
1766550640000|2025-12-24 04:30:40|2398.7|2397.2|2398.9|2397.4|2399.8|2397.4|2398.6|2395.8|1
1766550650000|2025-12-24 04:30:50|2398.7|2397.2|2399|2397.5|2399|2397.5|2398.6|2397.1|0
1766550660000|2025-12-24 04:31:00|2399.1|2397.6|2399.1|2397.6|2399.1|2397.6|2399.1|2397.6|0
1766550670000|2025-12-24 04:31:10|2399|2397.5|2398.7|2397.2|2399|2397.5|2398.6|2397.1|3
1766550680000|2025-12-24 04:31:20|2398.6|2397.1|2398|2396.5|2398.7|2397.2|2397.9|2396.4|0
1766550690000|2025-12-24 04:31:30|2397.9|2396.4|2398.2|2396.7|2398.2|2396.7|2397.8|2396.3|1
1766550700000|2025-12-24 04:31:40|2398.3|2396.8|2398.3|2396.8|2398.3|2396.8|2398.3|2396.8|0
1766550710000|2025-12-24 04:31:50|2398.2|2396.7|2398.3|2396.8|2398.3|2396.8|2398.2|2396.7|0
1766550720000|2025-12-24 04:32:00|2398.4|2396.9|2398.4|2396.9|2398.4|2396.9|2398.4|2396.9|0
1766550730000|2025-12-24 04:32:10|2398.3|2396.8|2398.2|2396.7|2398.6|2397.1|2398.2|2396.7|0
1766550750000|2025-12-24 04:32:30|2398.1|2396.6|2398.9|2397.4|2398.9|2397.4|2398|2396.5|1
1766550760000|2025-12-24 04:32:40|2398.8|2397.3|2399.2|2397.7|2399.2|2397.7|2398.8|2397.3|0
1766550770000|2025-12-24 04:32:50|2399.1|2397.6|2399.2|2397.7|2399.2|2397.7|2399.1|2397.6|0
1766550780000|2025-12-24 04:33:00|2399.1|2397.6|2399.1|2397.6|2399.1|2397.6|2399.1|2397.6|0
1766550790000|2025-12-24 04:33:10|2399|2397.5|2399|2397.5|2399.1|2397.6|2399|2397.5|1
1766550800000|2025-12-24 04:33:20|2398.9|2397.4|2399|2397.5|2399|2397.5|2398.9|2397.4|0
1766550810000|2025-12-24 04:33:30|||||||||2
1766550820000|2025-12-24 04:33:40|2398.5|2397|2399|2397.5|2399|2397.5|2398.5|2397|1
1766550830000|2025-12-24 04:33:50|2398.9|2397.4|2398.8|2397.3|2400.1|2397.4|2398.8|2396.1|0
1766550840000|2025-12-24 04:34:00|2398.3|2396.8|2399.7|2395.7|2399.7|2396.9|2398.1|2395.7|3
1766550850000|2025-12-24 04:34:10|2398.5|2397|2398.6|2397.1|2399.8|2397.1|2398.5|2395.8|0
1766550860000|2025-12-24 04:34:20|2398.5|2397|2398.2|2396.7|2398.6|2397.1|2398.2|2396.7|0
1766550870000|2025-12-24 04:34:30|2398.5|2397|2398.3|2396.8|2398.6|2397.1|2398.3|2396.8|2
1766550880000|2025-12-24 04:34:40|2398.2|2396.7|2398.2|2396.7|2398.3|2396.8|2398.2|2396.7|1
1766550890000|2025-12-24 04:34:50|2398.1|2396.6|2398.7|2397.2|2398.7|2397.2|2398.1|2396.6|1
1766550900000|2025-12-24 04:35:00|2398.8|2397.3|2398.8|2397.3|2398.8|2397.3|2398.7|2397.2|0
1766550910000|2025-12-24 04:35:10|2399.4|2397.9|2400.6|2396.6|2400.6|2397.9|2399.3|2396.5|2
1766550920000|2025-12-24 04:35:20|2399|2397.5|2398.9|2397.4|2399|2397.5|2398.8|2397.3|0
1766550930000|2025-12-24 04:35:30|2399.3|2397.8|2399.2|2397.7|2399.3|2397.8|2399.2|2397.7|1
1766550940000|2025-12-24 04:35:40|2399.3|2397.8|2399.2|2397.7|2399.3|2397.8|2399.2|2397.7|0
1766550950000|2025-12-24 04:35:50|2399.3|2397.8|2401.5|2397.5|2401.5|2398.7|2399.3|2397.5|0
1766550960000|2025-12-24 04:36:00|2400.4|2398.9|2400.5|2399|2400.5|2399|2400.3|2398.8|0
1766550970000|2025-12-24 04:36:10|2400.6|2399.1|2401.1|2399.6|2401.1|2399.6|2400.5|2399|7
1766550980000|2025-12-24 04:36:20|2400.9|2399.4|2400.3|2398.8|2401.1|2399.6|2400.3|2398.8|0
1766550990000|2025-12-24 04:36:30|2400.4|2398.9|2400.4|2398.9|2400.4|2398.9|2400.4|2398.9|0
1766551000000|2025-12-24 04:36:40|2400.1|2398.6|2400.1|2398.6|2400.1|2398.6|2400.1|2398.6|0
1766551010000|2025-12-24 04:36:50|2400|2398.5|2399.7|2398.2|2400|2398.5|2399.7|2398.2|0
1766551020000|2025-12-24 04:37:00|2399.8|2398.3|2399.9|2398.4|2399.9|2398.4|2399.8|2398.3|0
1766551030000|2025-12-24 04:37:10|2400|2398.5|2400.1|2398.6|2400.1|2398.6|2400|2398.5|0
1766551040000|2025-12-24 04:37:20|2400|2398.5|2400|2398.5|2400|2398.5|2400|2398.5|0
1766551050000|2025-12-24 04:37:30|2400.1|2398.6|2400.1|2398.6|2400.1|2398.6|2400.1|2398.6|0
1766551060000|2025-12-24 04:37:40|2400.9|2399.4|2400.9|2399.4|2400.9|2399.4|2400.9|2399.4|2
1766551070000|2025-12-24 04:37:50|2401|2399.5|2400.6|2399.1|2401|2399.5|2400.6|2399.1|1
1766551080000|2025-12-24 04:38:00|2400.7|2399.2|2400.5|2399|2401.7|2399.2|2400.5|2397.7|0
1766551090000|2025-12-24 04:38:10|2400.2|2398.7|2400.2|2398.7|2400.3|2398.8|2400.2|2398.7|0
1766551100000|2025-12-24 04:38:20|2400.5|2399|2400.5|2399|2400.5|2399|2400.5|2399|0
1766551110000|2025-12-24 04:38:30|2400.6|2399.1|2400.4|2398.9|2401.6|2399.1|2400.4|2397.6|0
1766551120000|2025-12-24 04:38:40|2401.7|2397.7|2400.7|2399.2|2401.9|2399.4|2400.7|2397.7|0
1766551130000|2025-12-24 04:38:50|2400.9|2399.4|2400.9|2399.4|2400.9|2399.4|2400.9|2399.4|2
1766551140000|2025-12-24 04:39:00|2401|2399.5|2400.8|2399.3|2401|2399.5|2400.8|2399.3|0
1766551150000|2025-12-24 04:39:10|2400.9|2399.4|2401|2399.5|2401|2399.5|2400.9|2399.4|0
1766551170000|2025-12-24 04:39:30|2401.1|2399.6|2401.4|2399.9|2401.4|2399.9|2401|2399.5|0
1766551180000|2025-12-24 04:39:40|2401.3|2399.8|2401|2399.5|2401.3|2399.8|2401|2399.5|0
1766551190000|2025-12-24 04:39:50|2400.6|2399.1|2400.6|2399.1|2401.9|2399.1|2400.6|2397.9|1
1766551200000|2025-12-24 04:40:00|2401.1|2399.6|2401.3|2399.8|2401.3|2399.8|2401.1|2399.6|0
1766551210000|2025-12-24 04:40:10|2401.2|2399.7|2401.3|2399.8|2401.4|2399.9|2401.2|2399.7|0
1766551220000|2025-12-24 04:40:20|2401.4|2399.9|2401.3|2399.8|2401.4|2399.9|2401.3|2399.8|0
1766551230000|2025-12-24 04:40:30|2401.6|2400.1|2401.5|2400|2401.6|2400.1|2401.5|2400|1
1766551240000|2025-12-24 04:40:40|2401.7|2400.2|2401.5|2400|2401.7|2400.2|2401.5|2400|0
1766551250000|2025-12-24 04:40:50|2401.6|2400.1|2401.6|2400.1|2401.6|2400.1|2401.5|2400|0
1766551260000|2025-12-24 04:41:00|2401.5|2400|2401.6|2400.1|2401.7|2400.2|2401.5|2400|0
1766551270000|2025-12-24 04:41:10|2401.7|2400.2|2401.8|2400.3|2401.8|2400.3|2401.7|2400.2|0
1766551290000|2025-12-24 04:41:30|2401.9|2400.4|2402|2400.5|2402|2400.5|2401.9|2400.4|0
1766551300000|2025-12-24 04:41:40|2401.9|2400.4|2401.9|2400.4|2401.9|2400.4|2401.9|2400.4|0
1766551310000|2025-12-24 04:41:50|2402|2400.5|2402|2400.5|2402|2400.5|2402|2400.5|0
1766551320000|2025-12-24 04:42:00|2402.1|2400.6|2402.5|2401|2402.5|2401|2402.1|2400.6|1
1766551330000|2025-12-24 04:42:10|2402.6|2401.1|2402.6|2401.1|2402.7|2401.2|2402.6|2401.1|1
1766551340000|2025-12-24 04:42:20|2402.7|2401.2|2403.2|2401.7|2403.2|2401.7|2402.7|2401.2|1
1766551350000|2025-12-24 04:42:30|2403.3|2401.8|2403.1|2401.6|2403.4|2401.9|2403.1|2401.6|1
1766551360000|2025-12-24 04:42:40|2402.9|2401.4|2402.9|2401.4|2403|2401.5|2402.8|2401.3|0
1766551370000|2025-12-24 04:42:50|2403|2401.5|2403.1|2401.6|2403.1|2401.6|2403|2401.5|0
1766551380000|2025-12-24 04:43:00|2403|2401.5|2402.2|2400.7|2403.3|2401.8|2402.2|2400.7|1
1766551390000|2025-12-24 04:43:10|2402.3|2400.8|2402.2|2400.7|2402.3|2400.8|2402.2|2400.7|1
1766551400000|2025-12-24 04:43:20|2402|2400.5|2401.9|2400.4|2402|2400.5|2401.9|2400.4|0
1766551410000|2025-12-24 04:43:30|2401.8|2400.3|2402.2|2400.7|2402.2|2400.7|2401.8|2400.3|1
1766551420000|2025-12-24 04:43:40|2402.3|2400.8|2402.5|2401|2402.5|2401|2402.3|2400.8|0
1766551430000|2025-12-24 04:43:50|2402.6|2401.1|2402.6|2401.1|2402.6|2401.1|2402.6|2401.1|0
1766551440000|2025-12-24 04:44:00|2403|2401.5|2402.9|2401.4|2403|2401.5|2402.7|2401.2|0
1766551450000|2025-12-24 04:44:10|2403|2401.5|2403|2401.5|2403|2401.5|2403|2401.5|0
1766551460000|2025-12-24 04:44:20|2402.9|2401.4|2402.6|2401.1|2403.1|2401.6|2402.6|2401.1|0
1766551470000|2025-12-24 04:44:30|2402.4|2400.9|2401.7|2400.2|2402.4|2400.9|2401.6|2400.1|1
1766551480000|2025-12-24 04:44:40|2401.9|2400.4|2402|2400.5|2402|2400.5|2401.9|2400.4|0
1766551490000|2025-12-24 04:44:50|2402.2|2400.7|2402|2400.5|2402.2|2400.7|2402|2400.5|0
1766551500000|2025-12-24 04:45:00|2402.1|2400.6|2402.4|2400.9|2402.4|2400.9|2402|2400.5|56
1766551510000|2025-12-24 04:45:10|2402.8|2401.3|2401.3|2399.8|2403.2|2401.7|2401.2|2399.7|4
1766551520000|2025-12-24 04:45:20|2401.2|2399.7|2401.6|2400.1|2401.7|2400.2|2401.2|2399.7|2
1766551530000|2025-12-24 04:45:30|2401.5|2400|2401.6|2400.1|2401.6|2400.1|2401.5|2400|0
1766551540000|2025-12-24 04:45:40|2401.3|2399.8|2401.3|2399.8|2401.3|2399.8|2401.3|2399.8|0
1766551550000|2025-12-24 04:45:50|2401.5|2400|2401.5|2400|2401.6|2400.1|2401.4|2399.9|0
1766551560000|2025-12-24 04:46:00|2401.7|2397.7|2400.5|2399|2401.7|2399|2400.2|2397.7|1
1766551570000|2025-12-24 04:46:10|2400.6|2399.1|2401|2399.5|2402.6|2400.2|2400.6|2398.1|1
1766551580000|2025-12-24 04:46:20|2402.1|2398.1|2401|2399.5|2402.1|2399.8|2401|2398.1|0
1766551590000|2025-12-24 04:46:30|2401.1|2399.6|2401|2399.5|2401.1|2399.6|2401|2399.5|1
1766551600000|2025-12-24 04:46:40|2401.1|2399.6|2401|2399.5|2401.1|2399.6|2401|2399.5|0
1766551610000|2025-12-24 04:46:50|2401.1|2399.6|2401.1|2399.6|2401.3|2399.8|2401.1|2399.6|2
1766551620000|2025-12-24 04:47:00|2401|2399.5|2401.2|2399.7|2401.2|2399.7|2400.9|2399.4|0
1766551630000|2025-12-24 04:47:10|2401|2399.5|2401.6|2400.1|2401.6|2400.1|2400.9|2399.4|0
1766551640000|2025-12-24 04:47:20|2401.7|2400.2|2401.7|2400.2|2401.7|2400.2|2401.6|2400.1|0
1766551650000|2025-12-24 04:47:30|2401.6|2400.1|2401.7|2400.2|2401.7|2400.2|2401.6|2400.1|0
1766551660000|2025-12-24 04:47:40|2401.6|2400.1|2401.7|2400.2|2401.7|2400.2|2401.6|2400.1|0
1766551670000|2025-12-24 04:47:50|2402|2400.5|2401.9|2400.4|2402.1|2400.6|2401.9|2400.4|2
1766551680000|2025-12-24 04:48:00|2402|2400.5|2401.9|2400.4|2402.1|2400.6|2401.9|2400.4|0
1766551700000|2025-12-24 04:48:20|2401.8|2400.3|2401.8|2400.3|2401.9|2400.4|2401.8|2400.3|0
1766551710000|2025-12-24 04:48:30|2401.9|2400.4|2400.8|2399.3|2401.9|2400.4|2400.8|2399.3|10
1766551720000|2025-12-24 04:48:40|2400.7|2399.2|2400.2|2398.7|2400.7|2399.2|2400.1|2398.6|0
1766551730000|2025-12-24 04:48:50|2400.5|2399|2400.9|2399.4|2400.9|2399.4|2400.5|2399|1
1766551740000|2025-12-24 04:49:00|2400.8|2399.3|2400.6|2399.1|2400.8|2399.3|2400.6|2399.1|0
1766551750000|2025-12-24 04:49:10|2400.7|2399.2|2400.6|2399.1|2400.8|2399.3|2400.5|2399|0
1766551760000|2025-12-24 04:49:20|2400.8|2399.3|2399.9|2398.4|2400.8|2399.3|2399.9|2398.4|2
1766551780000|2025-12-24 04:49:40|2399.2|2397.7|2399.4|2397.9|2399.4|2397.9|2399.2|2397.7|1
1766551790000|2025-12-24 04:49:50|2399.3|2397.8|2399.3|2397.8|2399.3|2397.8|2399.3|2397.8|0
1766551800000|2025-12-24 04:50:00|2399.6|2398.1|2399.7|2398.2|2400.9|2398.2|2399.6|2396.9|4
1766551810000|2025-12-24 04:50:10|2399.9|2398.4|2399.8|2398.3|2399.9|2398.4|2399.8|2398.3|0
1766551820000|2025-12-24 04:50:20|2399.7|2398.2|2398.4|2396.9|2399.7|2398.2|2398.3|2396.8|0
1766551830000|2025-12-24 04:50:30|2398.5|2397|2397.7|2396.2|2399|2397|2397.4|2394.7|3
1766551840000|2025-12-24 04:50:40|2397.9|2396.4|2398.2|2396.7|2398.2|2396.7|2397.9|2396.4|0
1766551850000|2025-12-24 04:50:50|2399.1|2395.1|2397.7|2396.2|2399.3|2396.3|2397.7|2395.1|0
1766551860000|2025-12-24 04:51:00|2397.2|2395.7|2398.7|2394.7|2398.8|2395.8|2397|2394.5|1
1766551870000|2025-12-24 04:51:10|2398.8|2394.8|2398.3|2394.3|2398.8|2395.2|2396.7|2394.2|1
1766551880000|2025-12-24 04:51:20|2398.2|2394.2|2395.2|2393.7|2398.3|2395.3|2395.2|2392.5|5
1766551890000|2025-12-24 04:51:30|2396.5|2392.5|2392.8|2391.3|2396.5|2393.7|2392.8|2391.3|15
1766551900000|2025-12-24 04:51:40|2392.9|2388.9|2391|2389.5|2393.1|2390|2390.9|2388.9|6
1766551910000|2025-12-24 04:51:50|2391.2|2389.7|2393.8|2389.8|2394|2391.3|2391.2|2389.4|4
1766551920000|2025-12-24 04:52:00|2392.5|2391|2397|2393|2397.1|2394.1|2392.2|2389.6|2
1766551930000|2025-12-24 04:52:10|2397.1|2393.1|2396.7|2392.7|2397.1|2393.1|2396.6|2392.6|0
1766551940000|2025-12-24 04:52:20|2396.6|2392.6|2395.2|2393.7|2396.8|2393.7|2394|2391.1|4
1766551950000|2025-12-24 04:52:30|2394.8|2393.3|2394.6|2393.1|2396.3|2393.6|2394.6|2391.8|0
1766551960000|2025-12-24 04:52:40|2396.5|2392.5|2396.2|2392.2|2396.5|2393.7|2394.8|2392.1|0
1766551970000|2025-12-24 04:52:50|2396.3|2392.3|2396.4|2392.4|2396.6|2394|2395.3|2392.2|1
1766551980000|2025-12-24 04:53:00|2396.5|2392.5|2397.2|2393.2|2397.2|2394.1|2395.3|2392.5|2
1766551990000|2025-12-24 04:53:10|2396.3|2394.8|2397.4|2393.4|2398|2394.8|2396.1|2393.1|1
1766552000000|2025-12-24 04:53:20|2397|2393|2396.9|2392.9|2397|2393|2396.8|2392.8|0
1766552010000|2025-12-24 04:53:30|2396.6|2392.6|2394.9|2393.4|2396.6|2393.4|2394.9|2392.2|0
1766552020000|2025-12-24 04:53:40|2396.2|2392.2|2396.1|2392.1|2396.2|2393.5|2395|2392.1|0
1766552030000|2025-12-24 04:53:50|2396|2392|2396|2392|2396|2393.9|2395.4|2392|4
1766552040000|2025-12-24 04:54:00|2395.9|2391.9|2394.4|2392.9|2395.9|2393|2394.4|2391.9|0
1766552050000|2025-12-24 04:54:10|2394.7|2390.7|2393.7|2392.2|2394.7|2392.2|2393.6|2390.7|1
1766552060000|2025-12-24 04:54:20|2396.2|2392.1|2396|2392|2396.2|2392.2|2396|2392|2
1766552070000|2025-12-24 04:54:30|2396.1|2392.1|2394.7|2393.2|2396.2|2393.3|2394.7|2392.1|0
1766552080000|2025-12-24 04:54:40|2394.5|2393|2394.6|2393.1|2394.6|2393.1|2394.5|2393|0
1766552090000|2025-12-24 04:54:50|2394.7|2393.2|2396.3|2392.3|2396.3|2393.4|2394.7|2392|2
1766552100000|2025-12-24 04:55:00|2394.9|2393.4|2395.3|2393.8|2396.3|2393.8|2394.6|2392.2|0
1766552110000|2025-12-24 04:55:10|2395.4|2393.9|2400|2396|2400|2396.1|2395.3|2393.8|3
1766552120000|2025-12-24 04:55:20|2399.8|2395.8|2398.2|2396.7|2400|2396.7|2398.2|2395.2|0
1766552130000|2025-12-24 04:55:30|2398.1|2396.6|2398.7|2394.7|2398.7|2396.6|2398|2394.4|0
1766552140000|2025-12-24 04:55:40|2397.6|2396.1|2398.8|2394.8|2398.8|2396.1|2397.6|2394.8|2
1766552170000|2025-12-24 04:56:10|2397.6|2396.1|2397.8|2396.3|2397.8|2396.3|2397.6|2396.1|0
1766552180000|2025-12-24 04:56:20|2397.7|2396.2|2397.3|2395.8|2398.8|2396.3|2397.3|2394.7|0
1766552190000|2025-12-24 04:56:30|2397.7|2396.2|2398.8|2394.8|2398.8|2396.2|2397.6|2394.8|0
1766552200000|2025-12-24 04:56:40|2397.5|2396|2397.7|2396.2|2398.8|2396.2|2397.3|2394.8|0
1766552210000|2025-12-24 04:56:50|2398.8|2394.8|2398.1|2396.6|2398.8|2396.6|2397.6|2394.8|0
1766552220000|2025-12-24 04:57:00|2397.9|2396.4|2398.4|2396.9|2400|2397.2|2397.9|2396|1
1766552230000|2025-12-24 04:57:10|2398.2|2396.7|2398.4|2396.9|2398.4|2396.9|2398.2|2396.7|0
1766552240000|2025-12-24 04:57:20|2398.3|2396.8|2400.1|2396.1|2400.1|2397.1|2398.3|2396|0
1766552250000|2025-12-24 04:57:30|2397.5|2393.5|2397.7|2393.7|2397.8|2393.8|2397.2|2393.2|2
1766552260000|2025-12-24 04:57:40|2397.8|2393.8|2398|2394|2398.2|2394.2|2397.7|2393.7|0
1766552270000|2025-12-24 04:57:50|2398.5|2394.5|2398.3|2394.3|2398.5|2394.5|2398.3|2394.3|0
1766552280000|2025-12-24 04:58:00|2398.2|2394.2|2396.3|2394.8|2398.2|2395|2396.3|2394.1|0
1766552290000|2025-12-24 04:58:10|2396.2|2394.7|2395.9|2394.4|2396.2|2394.7|2395.9|2394.4|0
1766552300000|2025-12-24 04:58:20|2395.8|2394.3|2396.9|2392.9|2396.9|2394.3|2395.6|2392.6|1
1766552310000|2025-12-24 04:58:30|2396.8|2392.8|2397|2393|2397|2393|2396.8|2392.8|0
1766552320000|2025-12-24 04:58:40|2395.5|2394|2396.4|2392.4|2396.7|2394|2395.5|2392.4|0
1766552330000|2025-12-24 04:58:50|2396.5|2392.5|2394.6|2393.1|2396.5|2393.3|2394.4|2392|0
1766552340000|2025-12-24 04:59:00|2396.1|2392.1|2396.2|2394.7|2397.3|2394.7|2395.3|2392.1|0
1766552350000|2025-12-24 04:59:10|2396.4|2394.9|2396.5|2395|2396.5|2395|2396.2|2394.7|0
1766552360000|2025-12-24 04:59:20|2396.3|2394.8|2398|2394|2398|2394.8|2396.2|2393.7|0
1766552370000|2025-12-24 04:59:30|2398.1|2394.1|2396.9|2395.4|2398.1|2395.4|2396.9|2394.1|0
1766552380000|2025-12-24 04:59:40|2397|2395.5|2398|2394|2398|2395.5|2396.3|2394|4
1766552390000|2025-12-24 04:59:50|2397|2395.5|2397|2395.5|2397|2395.5|2397|2395.5|0
1766552400000|2025-12-24 05:00:00|2396.9|2395.4|2396.9|2395.4|2396.9|2395.4|2396.9|2395.4|0
1766552410000|2025-12-24 05:00:10|2396.8|2395.3|2396|2394.5|2396.8|2395.3|2396|2394.5|0
1766552420000|2025-12-24 05:00:20|2396.1|2394.6|2396|2394.5|2396.1|2394.6|2396|2394.5|0
1766552430000|2025-12-24 05:00:30|2395.8|2394.3|2394.6|2393.1|2395.8|2394.3|2394.6|2393.1|2
1766552440000|2025-12-24 05:00:40|2394.7|2393.2|2394.5|2393|2394.8|2393.3|2394.5|2393|1
1766552450000|2025-12-24 05:00:50|2394.6|2393.1|2394.6|2393.1|2394.7|2393.2|2394.5|2393|0
1766552460000|2025-12-24 05:01:00|2394.5|2393|2395|2393.5|2395.2|2393.7|2394.5|2393|5
1766552470000|2025-12-24 05:01:10|2396.1|2392.1|2394|2392.5|2396.1|2393.3|2394|2392.1|3
1766552480000|2025-12-24 05:01:20|2394.1|2392.6|2395.5|2391.5|2395.5|2392.6|2394|2391.5|1
1766552490000|2025-12-24 05:01:30|2394|2392.5|2393.9|2392.4|2394.1|2392.6|2393.9|2392.4|2
1766552500000|2025-12-24 05:01:40|2393.7|2392.2|2393.5|2392|2393.8|2392.3|2393.4|2391.9|5
1766552510000|2025-12-24 05:01:50|2393.2|2391.7|2393|2391.5|2393.3|2391.8|2392.9|2391.4|2
1766552520000|2025-12-24 05:02:00|2393.1|2391.6|2393.3|2391.8|2393.5|2392|2393.1|2391.6|2
1766552530000|2025-12-24 05:02:10|2393.2|2391.7|2393.5|2392|2394.7|2392.2|2393.2|2390.7|0
1766552540000|2025-12-24 05:02:20|2393|2391.5|2392.3|2390.8|2393|2391.5|2392.3|2390.8|1
1766552550000|2025-12-24 05:02:30|2392.1|2390.6|2392.8|2391.3|2392.8|2391.3|2392|2390.5|3
1766552560000|2025-12-24 05:02:40|2392.3|2390.8|2391.1|2389.6|2392.3|2390.8|2391.1|2389.6|4
1766552570000|2025-12-24 05:02:50|2391|2389.5|2391.1|2389.6|2391.2|2389.7|2391|2389.5|0
1766552580000|2025-12-24 05:03:00|2391.2|2389.7|2391.1|2389.6|2391.2|2389.7|2390.9|2389.4|5
1766552590000|2025-12-24 05:03:10|2392.1|2388.1|2391.2|2389.7|2392.1|2389.7|2391|2388.1|1
1766552600000|2025-12-24 05:03:20|2391|2389.5|2390.9|2389.4|2391.4|2389.9|2390.9|2389.4|2
1766552610000|2025-12-24 05:03:30|2391.9|2387.9|2391.3|2387.3|2391.9|2388.7|2389.6|2387.2|3
1766552620000|2025-12-24 05:03:40|2391.2|2387.2|2392|2388|2392|2388.7|2390|2387.2|1
1766552630000|2025-12-24 05:03:50|2390.6|2389.1|2390.3|2388.8|2391.9|2389.4|2390.3|2387.8|0
1766552640000|2025-12-24 05:04:00|2390.2|2388.7|2390.3|2388.8|2390.3|2388.8|2390.2|2388.7|3
1766552650000|2025-12-24 05:04:10|2390.1|2388.6|2390.1|2388.6|2390.1|2388.6|2390.1|2388.6|1
1766552660000|2025-12-24 05:04:20|2391.1|2387.1|2389.8|2388.3|2391.1|2388.8|2389.8|2387|3
1766552670000|2025-12-24 05:04:30|2389.9|2388.4|2389.9|2388.4|2391|2388.6|2389.8|2387|0
1766552680000|2025-12-24 05:04:40|2390.1|2388.6|2390.3|2388.8|2390.3|2388.8|2389.8|2388.3|5
1766552690000|2025-12-24 05:04:50|2390.5|2389|2390.5|2389|2390.5|2389|2390.2|2388.7|0
1766552700000|2025-12-24 05:05:00|2390.4|2388.9|2390.3|2388.8|2390.6|2389.1|2390.2|2388.7|5
1766552710000|2025-12-24 05:05:10|2390.2|2388.7|2388.2|2386.7|2390.5|2389|2388.2|2386.7|3
1766552720000|2025-12-24 05:05:20|2388.1|2386.6|2386.5|2385|2388.1|2386.6|2386.1|2383.6|4
1766552730000|2025-12-24 05:05:30|2386.6|2385.1|2384.8|2383.3|2388.5|2385.4|2384.8|2382.3|11
1766552740000|2025-12-24 05:05:40|2386.7|2382.7|2385|2383.5|2387|2384.4|2385|2382.1|1
1766552750000|2025-12-24 05:05:50|2386.6|2382.6|2387|2383|2387.1|2384|2384.4|2381.8|2
1766552760000|2025-12-24 05:06:00|2386.9|2382.9|2384.9|2383.4|2386.9|2383.5|2384.9|2382.7|0
1766552770000|2025-12-24 05:06:10|2385.7|2381.7|2382.7|2378.7|2385.7|2383.1|2382.7|2378.7|9
1766552780000|2025-12-24 05:06:20|2384|2380|2382.9|2381.4|2384|2381.4|2382.7|2379.9|1
1766552790000|2025-12-24 05:06:30|2383|2381.5|2383|2381.5|2384.8|2381.5|2382.9|2379.7|2
1766552800000|2025-12-24 05:06:40|2384.4|2380.4|2383.4|2381.9|2384.6|2381.9|2383.3|2380.4|0
1766552810000|2025-12-24 05:06:50|2383.6|2382.1|2384.4|2382.9|2385.6|2382.9|2383.4|2381.1|0
1766552820000|2025-12-24 05:07:00|2384.5|2383|2385.1|2381.1|2385.1|2383.2|2384.1|2381.1|3
1766552830000|2025-12-24 05:07:10|2385|2381|2390.7|2386.7|2390.8|2386.8|2384.2|2380.7|8
1766552840000|2025-12-24 05:07:20|2390.9|2386.9|2391.7|2387.7|2392.1|2388.1|2390.9|2386.9|2
1766552850000|2025-12-24 05:07:30|2391.5|2387.5|2390.1|2386.1|2391.7|2387.8|2389.1|2385.1|4
1766552860000|2025-12-24 05:07:40|2390.2|2386.2|2389.1|2387.6|2390.2|2387.7|2389|2385.9|0
1766552870000|2025-12-24 05:07:50|2389|2387.5|2393.1|2389.1|2393.2|2389.8|2389|2386|7
1766552880000|2025-12-24 05:08:00|2393|2389|2392.3|2388.3|2393|2389|2392.3|2388.3|1
1766552890000|2025-12-24 05:08:10|2392.4|2388.4|2391.4|2389.9|2393.2|2389.9|2391.4|2388.3|0
1766552900000|2025-12-24 05:08:20|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|0
1766552910000|2025-12-24 05:08:30|2392.2|2388.2|2391.6|2387.6|2392.3|2389.3|2390.8|2387.6|0
1766552920000|2025-12-24 05:08:40|2391.9|2387.9|2392.2|2388.2|2392.3|2388.3|2391.9|2387.9|1
1766552930000|2025-12-24 05:08:50|2392.3|2388.3|2388.8|2387.3|2392.3|2388.3|2388.8|2385.9|6
1766552940000|2025-12-24 05:09:00|2390.2|2386.2|2389.1|2385.1|2390.2|2386.8|2387.4|2384.6|1
1766552950000|2025-12-24 05:09:10|2389.3|2385.3|2389.2|2385.2|2389.3|2386.3|2387.8|2385|0
1766552960000|2025-12-24 05:09:20|2389.6|2385.6|2387.8|2383.8|2389.6|2386.2|2387.7|2383.8|0
1766552970000|2025-12-24 05:09:30|2387.9|2383.9|2388.5|2384.5|2388.6|2384.6|2385.2|2381.8|15
1766552980000|2025-12-24 05:09:40|2388.4|2384.4|2388.6|2384.6|2388.8|2386.3|2387.4|2384|1
1766552990000|2025-12-24 05:09:50|2388.8|2384.8|2388.2|2384.2|2388.8|2384.8|2387.7|2383.7|1
1766553000000|2025-12-24 05:10:00|2388.6|2384.6|2389.4|2385.4|2390|2386|2388.6|2384.6|0
1766553010000|2025-12-24 05:10:10|2389.7|2385.7|2389|2385|2389.9|2385.9|2388.6|2384.6|0
1766553020000|2025-12-24 05:10:20|2388.7|2384.7|2388.1|2384.1|2388.8|2384.8|2387.7|2383.7|0
1766553030000|2025-12-24 05:10:30|2388.2|2384.2|2387.3|2385.8|2388.4|2385.8|2387.3|2383.9|0
1766553040000|2025-12-24 05:10:40|2387.4|2385.9|2388|2384|2388.7|2385.9|2387.3|2383.8|1
1766553050000|2025-12-24 05:10:50|2388.1|2384.1|2387.2|2383.2|2388.3|2384.3|2386.9|2382.9|0
1766553060000|2025-12-24 05:11:00|2387|2383|2387.6|2383.6|2388|2384|2387|2383|0
1766553070000|2025-12-24 05:11:10|2388.1|2384.1|2387.1|2383.1|2388.1|2384.1|2387.1|2383.1|0
1766553080000|2025-12-24 05:11:20|2387.2|2383.2|2385.6|2384.1|2387.3|2384.2|2385.2|2382.5|3
1766553090000|2025-12-24 05:11:30|2385.9|2381.9|2386.1|2382.1|2386.3|2384|2384.8|2381.3|8
1766553100000|2025-12-24 05:11:40|2384.4|2382.9|2384.7|2383.2|2386.3|2383.6|2384.4|2381.7|1
1766553110000|2025-12-24 05:11:50|2384.6|2383.1|2386.4|2382.4|2386.4|2383.8|2384.6|2381.7|1
1766553120000|2025-12-24 05:12:00|2386.8|2382.8|2387.2|2383.2|2387.2|2383.2|2385.9|2381.9|1
1766553130000|2025-12-24 05:12:10|2387.4|2383.4|2387.9|2383.9|2388.2|2385.5|2387|2383.4|0
1766553140000|2025-12-24 05:12:20|2388|2384|2386.2|2384.7|2388.1|2384.8|2386.2|2384|0
1766553150000|2025-12-24 05:12:30|2386.1|2384.6|2386.3|2384.8|2388.2|2385.5|2386.1|2383.7|1
1766553160000|2025-12-24 05:12:40|2387.6|2383.6|2387.2|2383.2|2387.9|2384.1|2385.6|2381.9|0
1766553170000|2025-12-24 05:12:50|2387.3|2383.3|2386.7|2382.7|2387.5|2383.5|2386.7|2382.7|0
1766553180000|2025-12-24 05:13:00|2387.2|2383.2|2387.2|2383.2|2387.5|2383.5|2387.1|2383.1|0
1766553190000|2025-12-24 05:13:10|2387.3|2383.3|2387.4|2385.9|2388.5|2385.9|2387.3|2383.3|3
1766553200000|2025-12-24 05:13:20|2388|2386.5|2390.5|2386.5|2390.5|2386.7|2388|2386|1
1766553210000|2025-12-24 05:13:30|2390.6|2386.6|2390.8|2386.8|2391.5|2389.6|2390.6|2386.6|1
1766553220000|2025-12-24 05:13:40|2390.6|2386.6|2390.2|2386.2|2390.9|2386.9|2389.9|2385.9|4
1766553230000|2025-12-24 05:13:50|2390.4|2386.4|2389.7|2385.7|2390.4|2386.8|2388.3|2385.4|2
1766553240000|2025-12-24 05:14:00|2389.9|2385.9|2389.6|2385.6|2390.1|2386.1|2389.6|2385.6|0
1766553250000|2025-12-24 05:14:10|2389.8|2385.8|2390|2386|2390|2386.6|2388.1|2385.7|0
1766553260000|2025-12-24 05:14:20|2390.2|2386.2|2391.2|2387.2|2391.4|2387.4|2390|2386|0
1766553270000|2025-12-24 05:14:30|2391.4|2387.4|2390.5|2386.5|2391.4|2387.4|2390.4|2386.4|0
1766553280000|2025-12-24 05:14:40|2390.6|2386.6|2390.8|2386.8|2390.8|2387.3|2388.8|2386.6|0
1766553290000|2025-12-24 05:14:50|2391.2|2387.2|2391.4|2387.4|2391.9|2387.9|2391.1|2387.1|1
1766553300000|2025-12-24 05:15:00|2391.6|2387.6|2391.8|2387.8|2391.9|2387.9|2391.5|2387.5|0
1766553310000|2025-12-24 05:15:10|2391.7|2387.7|2391.2|2387.2|2391.8|2388.4|2389.7|2387.2|0
1766553320000|2025-12-24 05:15:20|2389.9|2388.4|2391.3|2387.3|2391.8|2388.4|2389.9|2387.3|1
1766553330000|2025-12-24 05:15:30|2391.4|2387.4|2391.5|2387.5|2391.8|2389.8|2390.3|2387.3|2
1766553340000|2025-12-24 05:15:40|2391.6|2387.6|2392.4|2388.4|2392.8|2388.8|2391.6|2387.6|0
1766553350000|2025-12-24 05:15:50|2391|2387|2392.7|2388.7|2392.7|2388.7|2391|2387|0
1766553360000|2025-12-24 05:16:00|2392.8|2388.8|2390.9|2389.4|2393|2389.4|2390.8|2388.7|1
1766553370000|2025-12-24 05:16:10|2391.1|2389.6|2390.8|2389.3|2391.1|2389.6|2390.8|2389.3|0
1766553390000|2025-12-24 05:16:30|2391.7|2387.7|2390.9|2389.4|2392.1|2389.6|2390.8|2387.7|1
1766553400000|2025-12-24 05:16:40|2390.8|2389.3|2391|2389.5|2391.9|2389.5|2390.8|2387.6|0
1766553410000|2025-12-24 05:16:50|2392.1|2388.1|2391.8|2387.8|2392.1|2388.1|2391.8|2387.8|0
1766553420000|2025-12-24 05:17:00|2392|2388|2391.3|2389.8|2392.5|2389.8|2391.2|2388|0
1766553430000|2025-12-24 05:17:10|2392.4|2388.4|2391|2389.5|2392.4|2389.5|2390.5|2388|0
1766553440000|2025-12-24 05:17:20|2390.5|2389|2390.6|2389.1|2391.7|2389.5|2390.5|2387.6|1
1766553450000|2025-12-24 05:17:30|2390.9|2389.4|2390.7|2389.2|2390.9|2389.4|2390.7|2389.2|0
1766553460000|2025-12-24 05:17:40|2390.9|2389.4|2390.9|2389.4|2390.9|2389.4|2390.9|2389.4|0
1766553470000|2025-12-24 05:17:50|2392.7|2388.7|2391.7|2390.2|2392.8|2390.2|2391.7|2388.7|2
1766553480000|2025-12-24 05:18:00|2391.6|2390.1|2392.8|2388.8|2393.1|2390.4|2391.5|2388.8|0
1766553500000|2025-12-24 05:18:20|2391.4|2389.9|2390.7|2389.2|2392.2|2389.9|2390.7|2388.1|1
1766553510000|2025-12-24 05:18:30|2392.2|2388.2|2392.2|2388.2|2392.3|2389.7|2390.7|2387.7|0
1766553520000|2025-12-24 05:18:40|2392.3|2388.3|2391.2|2387.2|2392.3|2389.3|2390.8|2387.2|0
1766553530000|2025-12-24 05:18:50|2391.1|2387.1|2391.8|2387.8|2391.8|2387.8|2391.1|2387.1|0
1766553540000|2025-12-24 05:19:00|2390.3|2388.8|2391.3|2387.3|2391.9|2388.8|2390|2387.3|0
1766553550000|2025-12-24 05:19:10|2389.9|2388.4|2389.3|2387.8|2390.9|2388.4|2389.3|2386.9|0
1766553560000|2025-12-24 05:19:20|2389.4|2385.4|2389.1|2387.6|2390.6|2387.6|2389.1|2385.4|1
1766553570000|2025-12-24 05:19:30|2389|2387.5|2391.2|2387.2|2391.4|2388.2|2388.9|2386.2|1
1766553580000|2025-12-24 05:19:40|2391.3|2387.3|2390.4|2386.4|2391.3|2387.5|2389|2386.2|1
1766553590000|2025-12-24 05:19:50|2390.5|2386.5|2390.5|2386.5|2390.6|2386.6|2390.5|2386.5|0
1766553600000|2025-12-24 05:20:00|2390.4|2386.4|2390.6|2386.6|2390.9|2386.9|2390.4|2386.4|1
1766553610000|2025-12-24 05:20:10|2390.9|2386.9|2390.6|2386.6|2391.2|2387.7|2389.2|2386.4|0
1766553620000|2025-12-24 05:20:20|2390.3|2386.3|2390.4|2386.4|2390.6|2386.6|2390.3|2386.3|0
1766553630000|2025-12-24 05:20:30|2390.5|2386.5|2390.9|2386.9|2390.9|2386.9|2390.5|2386.5|0
1766553640000|2025-12-24 05:20:40|2389.9|2388.4|2388.9|2387.4|2390.9|2388.4|2388.9|2386.2|1
1766553650000|2025-12-24 05:20:50|2390.1|2386.1|2390.6|2386.6|2391|2387.3|2388.8|2386.1|0
1766553660000|2025-12-24 05:21:00|2390.9|2386.9|2390.3|2386.3|2390.9|2386.9|2390.3|2386.3|0
1766553670000|2025-12-24 05:21:10|2390.2|2386.2|2390.9|2386.9|2390.9|2388|2389.5|2386.2|0
1766553680000|2025-12-24 05:21:20|2390.4|2386.4|2389.8|2385.8|2390.4|2386.4|2389.8|2385.8|2
1766553690000|2025-12-24 05:21:30|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|2389.3|2385.3|1
1766553700000|2025-12-24 05:21:40|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1766553710000|2025-12-24 05:21:50|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|1
1766553720000|2025-12-24 05:22:00|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|1
1766553740000|2025-12-24 05:22:20|2389.2|2387.7|2391|2387|2391.5|2387.8|2389.2|2386.8|0
1766553750000|2025-12-24 05:22:30|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|0
1766553760000|2025-12-24 05:22:40|2391.2|2387.2|2391.1|2387.1|2391.2|2387.2|2391.1|2387.1|0
1766553770000|2025-12-24 05:22:50|2391.2|2387.2|2391.1|2387.1|2391.2|2387.2|2391.1|2387.1|0
1766553780000|2025-12-24 05:23:00|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|0
1766553790000|2025-12-24 05:23:10|2391.1|2387.1|2391.2|2387.2|2391.2|2387.2|2391.1|2387.1|0
1766553800000|2025-12-24 05:23:20|2391.3|2387.3|2392.2|2388.2|2392.2|2389.5|2390.4|2387.3|1
1766553810000|2025-12-24 05:23:30|2391|2389.5|2391.2|2389.7|2391.2|2389.7|2391|2389.5|1
1766553820000|2025-12-24 05:23:40|2391.3|2389.8|2391.3|2389.8|2391.3|2389.8|2391.3|2389.8|1
1766553830000|2025-12-24 05:23:50|2391.2|2389.7|2391.4|2389.9|2391.4|2389.9|2391.2|2389.7|1
1766553840000|2025-12-24 05:24:00|2391.5|2390|2391.5|2390|2391.5|2390|2391.4|2389.9|0
1766553850000|2025-12-24 05:24:10|2391.4|2389.9|2391.4|2389.9|2391.4|2389.9|2391.4|2389.9|0
1766553860000|2025-12-24 05:24:20|2391.5|2390|2391.5|2390|2391.5|2390|2391.4|2389.9|0
1766553870000|2025-12-24 05:24:30|2391.4|2389.9|2391.4|2389.9|2391.4|2389.9|2391.4|2389.9|0
1766553880000|2025-12-24 05:24:40|2391.5|2390|2393.5|2389.5|2393.5|2390|2391.5|2389.5|2
1766553900000|2025-12-24 05:25:00|2392.3|2390.8|2393.6|2389.6|2393.7|2391.7|2392.3|2389.6|1
1766553910000|2025-12-24 05:25:10|2393.7|2389.7|2393.4|2391.9|2393.7|2391.9|2393.1|2389.7|0
1766553920000|2025-12-24 05:25:20|||||||||1
1766553930000|2025-12-24 05:25:30|2394.1|2390.1|2394.2|2390.2|2394.2|2390.2|2393.8|2389.8|1
1766553940000|2025-12-24 05:25:40|2393.1|2391.6|2394.4|2390.4|2394.4|2391.6|2393|2390.2|0
1766553950000|2025-12-24 05:25:50|2393.2|2391.7|2393.3|2391.8|2394.5|2391.9|2393.2|2390.4|0
1766553960000|2025-12-24 05:26:00|2393.4|2391.9|2393.5|2392|2393.5|2392|2393.4|2391.9|0
1766553970000|2025-12-24 05:26:10|2393.6|2392.1|2395.4|2393.9|2396.5|2393.9|2393.6|2392.1|3
1766553980000|2025-12-24 05:26:20|2395.2|2393.7|2394.4|2392.9|2395.3|2393.8|2394.4|2392.9|1
1766553990000|2025-12-24 05:26:30|2394.7|2393.2|2395.8|2391.8|2396.6|2393.4|2394.5|2391.8|2
1766554000000|2025-12-24 05:26:40|2395.7|2391.7|2393.9|2389.9|2395.7|2391.7|2393.4|2389.4|2
1766554010000|2025-12-24 05:26:50|2393.7|2389.7|2393.1|2389.1|2393.7|2389.7|2393|2389|0
1766554020000|2025-12-24 05:27:00|2393.2|2389.2|2393.9|2389.9|2393.9|2391.1|2392.4|2389.2|1
1766554030000|2025-12-24 05:27:10|2394|2390|2393.7|2389.7|2394|2390|2393.7|2389.7|0
1766554040000|2025-12-24 05:27:20|2394|2390|2393.8|2389.8|2394|2390|2393.3|2389.3|4
1766554050000|2025-12-24 05:27:30|2392.1|2390.6|2393.4|2389.4|2393.6|2391.3|2392.1|2389.2|2
1766554060000|2025-12-24 05:27:40|2393.5|2389.5|2394.4|2390.4|2394.4|2390.4|2393.5|2389.5|2
1766554070000|2025-12-24 05:27:50|2394.3|2390.3|2394.4|2390.4|2394.4|2390.4|2394.2|2390.2|0
1766554080000|2025-12-24 05:28:00|2394.3|2390.3|2392.7|2391.2|2394.3|2391.2|2392.7|2390.2|0
1766554090000|2025-12-24 05:28:10|2392.6|2391.1|2393|2389|2393.3|2391.1|2392.6|2388.9|1
1766554100000|2025-12-24 05:28:20|2392.8|2388.8|2392.8|2388.8|2393|2389|2392.8|2388.8|0
1766554110000|2025-12-24 05:28:30|2392.9|2388.9|2390.2|2386.2|2392.9|2388.9|2388.8|2386.1|1
1766554120000|2025-12-24 05:28:40|2390.4|2386.4|2388.4|2386.9|2390.4|2386.9|2387.9|2385.7|2
1766554130000|2025-12-24 05:28:50|2388.5|2387|2389.9|2385.9|2389.9|2387|2388.5|2385.8|0
1766554140000|2025-12-24 05:29:00|2388.5|2387|2389.9|2385.9|2390|2387|2388.4|2385.8|0
1766554150000|2025-12-24 05:29:10|2390|2386|2390.3|2386.3|2390.6|2386.6|2390|2386|1
1766554160000|2025-12-24 05:29:20|2390.2|2386.2|2390.1|2386.1|2390.2|2387.4|2388.9|2386|0
1766554170000|2025-12-24 05:29:30|2389|2387.5|2389.8|2388.3|2390.9|2388.3|2389|2386.8|2
1766554180000|2025-12-24 05:29:40|2389.6|2388.1|2389.5|2388|2389.6|2388.1|2389.5|2388|0
1766554190000|2025-12-24 05:29:50|2389.4|2387.9|2389.3|2387.8|2389.4|2387.9|2389.3|2387.8|0
1766554200000|2025-12-24 05:30:00|2389.9|2388.4|2392.4|2388.4|2392.4|2388.4|2389.7|2387.1|3
1766554210000|2025-12-24 05:30:10|2392.1|2388.1|2394.1|2390.1|2394.1|2390.1|2392.1|2388.1|1
1766554220000|2025-12-24 05:30:20|2394|2390|2392.6|2391.1|2394.3|2391.1|2392.6|2389.1|1
1766554230000|2025-12-24 05:30:30|2392.4|2390.9|2394.9|2390.9|2395.2|2392.5|2392.2|2389.8|18
1766554240000|2025-12-24 05:30:40|2397|2393|2396.5|2395|2397.9|2395|2395.3|2392.7|11
1766554250000|2025-12-24 05:30:50|2397.8|2393.8|2398.6|2394.6|2398.6|2394.6|2397.8|2393.8|0
1766554260000|2025-12-24 05:31:00|2398.5|2394.5|2397.6|2396.1|2398.6|2396.2|2397.1|2393.7|1
1766554270000|2025-12-24 05:31:10|2397.7|2396.2|2398.3|2394.3|2398.7|2396.3|2397.4|2394.3|1
1766554280000|2025-12-24 05:31:20|2398.4|2394.4|2397.7|2393.7|2398.5|2394.5|2397.6|2393.6|2
1766554290000|2025-12-24 05:31:30|2398|2394|2397.9|2393.9|2398|2394|2397.7|2393.7|15
1766554300000|2025-12-24 05:31:40|2397.8|2393.8|2396.2|2392.2|2398.3|2395.5|2396.1|2392.1|6
1766554310000|2025-12-24 05:31:50|2395.9|2391.9|2395.5|2391.5|2396.3|2392.3|2395.4|2391.4|21
1766554320000|2025-12-24 05:32:00|2395.4|2391.4|2394.2|2390.2|2395.4|2392.3|2393.8|2390.1|11
1766554330000|2025-12-24 05:32:10|2394.3|2390.3|2394.6|2390.6|2395.2|2392|2393.4|2389.8|1
1766554340000|2025-12-24 05:32:20|2394.8|2390.8|2394.6|2390.6|2395|2391|2394.4|2390.4|0
1766554350000|2025-12-24 05:32:30|2394.7|2390.7|2396.1|2392.1|2396.4|2392.4|2394.7|2390.7|1
1766554360000|2025-12-24 05:32:40|2396.5|2392.5|2398|2394|2398.1|2394.1|2395.4|2392.2|18
1766554370000|2025-12-24 05:32:50|2397.9|2393.9|2398.3|2394.3|2398.5|2394.5|2397.9|2393.9|0
1766554380000|2025-12-24 05:33:00|2398.5|2394.5|2398.3|2394.3|2398.7|2396|2397.5|2394.1|0
1766554390000|2025-12-24 05:33:10|2398.2|2394.2|2398.1|2394.1|2398.4|2394.4|2398|2394|12
1766554400000|2025-12-24 05:33:20|2398.2|2394.2|2397.6|2393.6|2398.4|2394.4|2397.5|2393.5|0
1766554410000|2025-12-24 05:33:30|2398.3|2394.3|2397.6|2393.6|2398.3|2394.3|2396.8|2392.8|1
1766554420000|2025-12-24 05:33:40|2397.5|2393.5|2395.7|2394.2|2397.6|2394.3|2395.6|2392.9|0
1766554430000|2025-12-24 05:33:50|2395.6|2394.1|2397.9|2393.9|2397.9|2394.2|2395.6|2392.8|2
1766554440000|2025-12-24 05:34:00|2396.4|2394.9|2396.7|2395.2|2398.3|2395.2|2396.4|2393.8|2
1766554450000|2025-12-24 05:34:10|2396.5|2395|2397.2|2393.2|2397.6|2395|2395.8|2392.9|0
1766554460000|2025-12-24 05:34:20|2395.8|2394.3|2396.9|2392.9|2397.4|2394.3|2395.8|2392.5|0
1766554470000|2025-12-24 05:34:30|2396.8|2392.8|2396.2|2392.2|2396.8|2393.6|2395.1|2392.2|0
1766554480000|2025-12-24 05:34:40|2396.1|2392.1|2395.7|2394.2|2396.3|2394.3|2394.7|2392.1|1
1766554490000|2025-12-24 05:34:50|2396|2394.5|2394.7|2393.2|2396.1|2394.5|2394.7|2392.1|4
1766554500000|2025-12-24 05:35:00|2394.6|2393.1|2394.6|2393.1|2394.6|2393.1|2394.5|2393|1
1766554510000|2025-12-24 05:35:10|2394.7|2393.2|2395.1|2391.1|2395.2|2393.2|2394.3|2391.1|1
1766554520000|2025-12-24 05:35:20|2395|2391|2394.1|2392.6|2395.1|2392.6|2393.9|2391|0
1766554530000|2025-12-24 05:35:30|2394|2392.5|2393.2|2391.7|2395|2392.7|2393.2|2390.5|3
1766554540000|2025-12-24 05:35:40|2394|2390|2392.4|2390.9|2394|2390.9|2392.4|2389.7|0
1766554550000|2025-12-24 05:35:50|2392.3|2390.8|2391.5|2390|2392.7|2390.8|2391.3|2388.7|1
1766554560000|2025-12-24 05:36:00|2391.6|2390.1|2392.6|2388.6|2392.6|2390.1|2391.4|2387.4|2
1766554570000|2025-12-24 05:36:10|2391.4|2389.9|2391.7|2390.2|2392.6|2390.2|2391.3|2388.4|0
1766554580000|2025-12-24 05:36:20|2391.6|2390.1|2391.3|2389.8|2394.6|2391.2|2391.3|2389.1|4
1766554590000|2025-12-24 05:36:30|2391.4|2389.9|2393.2|2389.2|2393.2|2390.7|2391.4|2388.6|1
1766554600000|2025-12-24 05:36:40|2393.1|2389.1|2392.4|2388.4|2393.1|2389.5|2390.7|2387.8|0
1766554610000|2025-12-24 05:36:50|2392.5|2388.5|2391.1|2387.1|2392.5|2389.9|2390.6|2387.1|3
1766554620000|2025-12-24 05:37:00|2390.8|2386.8|2388.9|2384.9|2390.8|2386.8|2387.2|2384.5|2
1766554630000|2025-12-24 05:37:10|2387.8|2386.3|2390.8|2386.8|2390.8|2388.2|2387.8|2385.4|2
1766554640000|2025-12-24 05:37:20|2389.7|2388.2|2392.4|2388.4|2392.4|2388.4|2389.5|2386.6|1
1766554650000|2025-12-24 05:37:30|2391.5|2390|2393.7|2389.7|2393.7|2390|2391.4|2388.1|3
1766554660000|2025-12-24 05:37:40|2393.6|2389.6|2393.6|2389.6|2394.4|2391|2392.5|2388.7|1
1766554670000|2025-12-24 05:37:50|2393.5|2389.5|2393.8|2389.8|2394|2390.3|2391.7|2389.4|1
1766554680000|2025-12-24 05:38:00|2393.9|2389.9|2392.3|2388.3|2393.9|2389.9|2392|2388|1
1766554690000|2025-12-24 05:38:10|2392.4|2388.4|2390.9|2386.9|2392.4|2388.4|2390.7|2386.7|1
1766554700000|2025-12-24 05:38:20|2390.8|2386.8|2392.2|2388.2|2392.5|2388.5|2389.3|2386.5|4
1766554710000|2025-12-24 05:38:30|2392|2388|2391.2|2389.7|2393.2|2389.8|2391.1|2388|0
1766554720000|2025-12-24 05:38:40|2391.4|2389.9|2393.8|2389.8|2393.9|2389.9|2391.4|2389.2|1
1766554730000|2025-12-24 05:38:50|2393.9|2389.9|2393.5|2389.5|2394|2391.5|2393|2389.4|5
1766554740000|2025-12-24 05:39:00|2393.4|2389.4|2392.8|2388.8|2393.4|2389.4|2392.8|2388.8|3
1766554750000|2025-12-24 05:39:10|2392.9|2388.9|2392.6|2391.1|2393|2391.1|2391.8|2388.8|1
1766554760000|2025-12-24 05:39:20|2392.3|2390.8|2392.1|2390.6|2393.3|2390.8|2391.6|2387.6|4
1766554770000|2025-12-24 05:39:30|2392|2390.5|2392.6|2391.1|2393.6|2391.1|2392|2389.4|1
1766554780000|2025-12-24 05:39:40|2392.5|2391|2394.8|2390.8|2394.8|2391.7|2392.5|2389.7|0
1766554790000|2025-12-24 05:39:50|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.8|2390.8|3
1766554800000|2025-12-24 05:40:00|2393.9|2392.4|2394.8|2390.8|2394.9|2392.5|2393.5|2390.8|0
1766554810000|2025-12-24 05:40:10|2393.6|2392.1|2394|2392.5|2394.9|2392.5|2393.5|2390.8|0
1766554820000|2025-12-24 05:40:20|2394.2|2392.7|2393.7|2392.2|2395.7|2392.7|2393.7|2391.3|1
1766554830000|2025-12-24 05:40:30|2394.9|2390.9|2395|2391|2395.6|2392.2|2393.7|2390.9|0
1766554840000|2025-12-24 05:40:40|2394.7|2390.7|2394.7|2390.7|2395|2391|2394.7|2390.7|0
1766554850000|2025-12-24 05:40:50|2394.6|2390.6|2395.5|2391.5|2395.6|2391.6|2394.6|2390.6|1
1766554860000|2025-12-24 05:41:00|2395.4|2391.4|2395.7|2391.7|2395.7|2393|2394.5|2390.7|0
1766554870000|2025-12-24 05:41:10|2395.5|2391.5|2394.8|2393.3|2395.7|2393.3|2394.5|2391.5|0
1766554880000|2025-12-24 05:41:20|2394.7|2393.2|2396.2|2392.2|2396.2|2393.8|2394.6|2392.2|1
1766554890000|2025-12-24 05:41:30|2396.1|2392.1|2398.1|2394.1|2398.1|2394.2|2395.3|2392.1|3
1766554900000|2025-12-24 05:41:40|2398|2394|2396.3|2392.3|2398.3|2395.2|2396.3|2392.3|8
1766554910000|2025-12-24 05:41:50|2396.2|2392.2|2397.4|2393.4|2397.7|2393.7|2396.2|2392.2|4
1766554920000|2025-12-24 05:42:00|2397.5|2393.5|2397.1|2395.6|2398.4|2395.8|2396.7|2393.4|6
1766554930000|2025-12-24 05:42:10|2397|2395.5|2396.7|2395.2|2397.8|2395.6|2396.6|2393.8|0
1766554940000|2025-12-24 05:42:20|2396.6|2395.1|2396.6|2395.1|2396.6|2395.1|2396.6|2395.1|0
1766554950000|2025-12-24 05:42:30|2396.4|2394.9|2397|2395.5|2397.2|2395.7|2396.4|2394.9|3
1766554960000|2025-12-24 05:42:40|2396.8|2395.3|2396.6|2395.1|2398.2|2395.7|2396.5|2393.7|0
1766554970000|2025-12-24 05:42:50|2396.5|2395|2398.2|2394.2|2398.2|2395.1|2396.5|2394.1|0
1766554980000|2025-12-24 05:43:00|2398.1|2394.1|2396.8|2392.8|2398.1|2395.1|2395.7|2392.8|1
1766554990000|2025-12-24 05:43:10|2396.5|2392.5|2393.6|2392.1|2396.5|2393.7|2393.6|2391.4|2
1766555000000|2025-12-24 05:43:20|2394.9|2390.9|2394.3|2390.3|2394.9|2392.2|2393.6|2390.1|0
1766555010000|2025-12-24 05:43:30|2394.2|2390.2|2392.1|2388.1|2394.2|2391|2392.1|2388.1|3
1766555020000|2025-12-24 05:43:40|2391.2|2389.7|2391.2|2389.7|2391.3|2389.8|2391.2|2389.7|0
1766555030000|2025-12-24 05:43:50|2391.1|2389.6|2394|2390|2394|2390.9|2391.1|2389.5|3
1766555040000|2025-12-24 05:44:00|2393.9|2389.9|2394|2390|2394.1|2390.1|2393.9|2389.9|0
1766555050000|2025-12-24 05:44:10|2393.9|2389.9|2394|2390|2394|2390.7|2392.2|2389.8|1
1766555060000|2025-12-24 05:44:20|2392.9|2391.4|2392.5|2391|2394|2391.6|2392.4|2389.3|3
1766555070000|2025-12-24 05:44:30|2392.6|2391.1|2392.6|2391.1|2394.1|2391.1|2392.5|2390.1|2
1766555080000|2025-12-24 05:44:40|2392.7|2391.2|2391.7|2390.2|2393.5|2391.2|2391.7|2388.9|10
1766555090000|2025-12-24 05:44:50|2392.9|2388.9|2391.9|2390.4|2392.9|2390.5|2391.2|2388.4|1
1766555100000|2025-12-24 05:45:00|2392.6|2388.6|2393.3|2389.3|2393.3|2390.4|2391.4|2388.1|5
1766555110000|2025-12-24 05:45:10|2392.4|2390.9|2392.4|2390.9|2392.5|2391|2392.4|2390.9|1
1766555120000|2025-12-24 05:45:20|2392.5|2391|2392.4|2390.9|2394|2391.1|2392.3|2389.8|0
1766555130000|2025-12-24 05:45:30|2392.5|2391|2392.3|2390.8|2394|2391.1|2392.3|2389.9|0
1766555140000|2025-12-24 05:45:40|2392.2|2390.7|2392.4|2390.9|2392.4|2390.9|2392.2|2390.7|0
1766555150000|2025-12-24 05:45:50|2392.3|2390.8|2393.4|2391.9|2394.3|2391.9|2392.3|2389.9|1
1766555160000|2025-12-24 05:46:00|2393.3|2391.8|2392.4|2390.9|2394.2|2391.9|2392.4|2389.8|2
1766555170000|2025-12-24 05:46:10|2392.5|2391|2393.1|2391.6|2393.3|2391.8|2392.5|2391|0
1766555180000|2025-12-24 05:46:20|2393.4|2391.9|2395.8|2391.8|2396|2393.4|2393.4|2391.8|4
1766555190000|2025-12-24 05:46:30|2395.7|2391.7|2396.1|2392.1|2396.2|2393.6|2394.2|2391.2|2
1766555200000|2025-12-24 05:46:40|2396.2|2392.2|2398|2394|2398|2394.3|2395.4|2392.2|2
1766555210000|2025-12-24 05:46:50|2397|2395.5|2397.7|2396.2|2398.6|2396.2|2396.7|2394|10
1766555220000|2025-12-24 05:47:00|2397.5|2396|2399.6|2395.6|2399.8|2397.3|2397.5|2395.5|6
1766555230000|2025-12-24 05:47:10|2398.7|2397.2|2400.7|2396.7|2400.7|2398.6|2398.4|2395.9|12
1766555240000|2025-12-24 05:47:20|2399.7|2398.2|2399.6|2398.1|2400.8|2398.3|2399|2396.5|8
1766555250000|2025-12-24 05:47:30|2399|2397.5|2398.6|2397.1|2399.8|2397.5|2398.5|2395.8|8
1766555260000|2025-12-24 05:47:40|2398.5|2397|2398.5|2394.5|2399.3|2397|2397.1|2394.5|3
1766555270000|2025-12-24 05:47:50|2397.2|2395.7|2397.9|2396.4|2399.1|2396.4|2396.9|2394.4|0
1766555280000|2025-12-24 05:48:00|2398|2396.5|2399.4|2395.4|2399.4|2396.9|2397.8|2395|2
1766555290000|2025-12-24 05:48:10|2398.2|2396.7|2398.5|2394.5|2399|2396.7|2397|2394.5|6
1766555300000|2025-12-24 05:48:20|2397.1|2395.6|2395.7|2394.2|2397.1|2395.6|2395.3|2392.4|4
1766555310000|2025-12-24 05:48:30|2395.8|2394.3|2397.4|2393.4|2397.4|2395|2395.8|2393.2|2
1766555320000|2025-12-24 05:48:40|2397|2393|2397|2393|2397|2393|2396.9|2392.9|0
1766555330000|2025-12-24 05:48:50|2395.3|2393.8|2397.6|2393.6|2397.6|2395.7|2395.3|2393.1|0
1766555340000|2025-12-24 05:49:00|2396.2|2394.7|2395.8|2394.3|2397.6|2394.7|2395.8|2393|2
1766555350000|2025-12-24 05:49:10|2396|2394.5|2396.1|2394.6|2397.4|2394.8|2396|2393.4|7
1766555360000|2025-12-24 05:49:20|2396|2394.5|2397|2395.5|2397.6|2395.5|2396|2393.6|0
1766555370000|2025-12-24 05:49:30|2397.1|2395.6|2397.1|2395.6|2397.1|2395.6|2397.1|2395.6|0
1766555380000|2025-12-24 05:49:40|2397|2395.5|2397|2393|2397|2395.5|2396.3|2392.9|3
1766555390000|2025-12-24 05:49:50|2396.8|2392.8|2395.4|2393.9|2397|2394.1|2395.4|2392.7|0
1766555400000|2025-12-24 05:50:00|2395.3|2393.8|2396|2392|2396.5|2393.9|2394.5|2391.5|2
1766555410000|2025-12-24 05:50:10|2396.1|2392.1|2395.6|2391.6|2396.3|2393.7|2394.5|2391.6|2
1766555420000|2025-12-24 05:50:20|2395.5|2391.5|2393.9|2392.4|2395.5|2392.6|2393.8|2391.4|0
1766555430000|2025-12-24 05:50:30|2394.2|2392.7|2394.3|2392.8|2394.3|2392.8|2394.2|2392.7|1
1766555440000|2025-12-24 05:50:40|2394.4|2392.9|2393.9|2392.4|2395.1|2393|2393.8|2391|1
1766555450000|2025-12-24 05:50:50|2394.1|2392.6|2394.4|2392.9|2395.2|2393.7|2393.8|2392.3|20
1766555460000|2025-12-24 05:51:00|2393.9|2392.4|2393.2|2391.7|2393.9|2392.4|2393.2|2391.7|1
1766555470000|2025-12-24 05:51:10|2393.3|2391.8|2393.2|2391.7|2394.5|2391.9|2393.1|2390.3|0
1766555480000|2025-12-24 05:51:20|2393.1|2391.6|2394|2390|2394.5|2391.7|2392.6|2389.9|3
1766555490000|2025-12-24 05:51:30|2394.2|2390.2|2392.6|2391.1|2394.2|2391.1|2392.4|2389.9|0
1766555500000|2025-12-24 05:51:40|2390.1|2388.6|2387.6|2386.1|2392.6|2389.1|2387.5|2386|16
1766555510000|2025-12-24 05:51:50|2387.5|2386|2388.8|2387.3|2390.3|2387.4|2387.5|2384.6|5
1766555520000|2025-12-24 05:52:00|2388.7|2387.2|2387.9|2386.4|2389.9|2387.3|2387.9|2385.2|5
1766555530000|2025-12-24 05:52:10|2387.3|2385.8|2387.5|2386|2388.1|2386.6|2387.3|2385.8|8
1766555540000|2025-12-24 05:52:20|2389.8|2385.8|2387.8|2386.3|2389.8|2387.4|2387.6|2385.2|1
1766555550000|2025-12-24 05:52:30|2387.7|2386.2|2390.8|2386.8|2391|2387.9|2387.7|2384.9|3
1766555560000|2025-12-24 05:52:40|2390.7|2386.7|2390.9|2386.9|2390.9|2388.3|2389.6|2386.7|0
1766555570000|2025-12-24 05:52:50|2390.8|2386.8|2392.5|2391|2392.5|2391|2390.8|2386.8|10
1766555580000|2025-12-24 05:53:00|2392.8|2391.3|2392.9|2391.4|2393.1|2391.6|2392.7|2391.2|16
1766555590000|2025-12-24 05:53:10|2393.1|2391.6|2394.4|2390.4|2395|2392.6|2393|2390.4|13
1766555600000|2025-12-24 05:53:20|2394.5|2390.5|2392.4|2390.9|2394.9|2392.3|2392.4|2389.5|23
1766555610000|2025-12-24 05:53:30|2392.5|2391|2394.3|2390.3|2394.9|2391|2392.4|2389.2|2
1766555620000|2025-12-24 05:53:40|2394.4|2390.4|2394.5|2393|2394.7|2393.1|2394.2|2390.2|5
1766555630000|2025-12-24 05:53:50|2394.4|2392.9|2394.5|2393|2394.5|2393|2394.4|2392.9|0
1766555640000|2025-12-24 05:54:00|2394.6|2393.1|2394.4|2392.9|2394.9|2393.4|2394.4|2392.9|5
1766555650000|2025-12-24 05:54:10|2394.3|2392.8|2394.2|2392.7|2394.4|2392.9|2394.2|2392.7|1
1766555660000|2025-12-24 05:54:20|2394.1|2392.6|2393.5|2392|2394.1|2392.6|2393.5|2392|3
1766555670000|2025-12-24 05:54:30|2393.6|2392.1|2392.5|2391|2394|2392.3|2392.4|2390|1
1766555680000|2025-12-24 05:54:40|2392.2|2390.7|2392.6|2388.6|2392.9|2390.7|2391.3|2388.5|3
1766555690000|2025-12-24 05:54:50|2392.5|2388.5|2391.1|2389.6|2393|2390.5|2391|2388.2|4
1766555700000|2025-12-24 05:55:00|2391.2|2389.7|2392.9|2388.9|2393|2390.2|2390.9|2388.4|0
1766555710000|2025-12-24 05:55:10|2391.1|2389.6|2393.3|2389.3|2393.6|2390.4|2391.1|2388.7|1
1766555720000|2025-12-24 05:55:20|2393.5|2389.5|2392.1|2390.6|2393.5|2390.6|2391.9|2389.2|24
1766555730000|2025-12-24 05:55:30|2393.2|2389.2|2390.2|2386.2|2393.2|2390.8|2389.3|2386.2|20
1766555740000|2025-12-24 05:55:40|2390.1|2386.1|2388.1|2386.6|2390.7|2388.2|2388.1|2385.4|7
1766555750000|2025-12-24 05:55:50|2388.2|2386.7|2387.2|2385.7|2389.4|2386.7|2386.8|2384.7|4
1766555760000|2025-12-24 05:56:00|2387.1|2385.6|2386.2|2384.7|2388.8|2385.6|2386.1|2384.6|2
1766555770000|2025-12-24 05:56:10|2384.2|2382.7|2384|2382.5|2385.2|2382.8|2383.9|2381.2|6
1766555780000|2025-12-24 05:56:20|2383.8|2382.3|2380.8|2379.3|2384.9|2383.4|2380.6|2379.1|16
1766555790000|2025-12-24 05:56:30|2380.9|2379.4|2380.3|2378.8|2381.8|2380.3|2380.3|2378.8|26
1766555800000|2025-12-24 05:56:40|2380.4|2378.9|2380.1|2378.6|2380.6|2379.1|2380.1|2378.6|30
1766555810000|2025-12-24 05:56:50|2380|2378.5|2380.6|2376.6|2381.1|2378.7|2379.6|2376.6|3
1766555820000|2025-12-24 05:57:00|2379|2377.5|2380.4|2378.9|2380.9|2379.1|2379|2376.4|9
1766555830000|2025-12-24 05:57:10|2380|2378.5|2380.6|2376.6|2381.1|2378.5|2379.3|2376.2|2
1766555840000|2025-12-24 05:57:20|2377.1|2375.6|2376.5|2375|2378.1|2375.7|2376.2|2374|24
1766555850000|2025-12-24 05:57:30|2376.3|2374.8|2376|2372|2376.3|2374.8|2374.2|2371.7|6
1766555860000|2025-12-24 05:57:40|2376.1|2372.1|2377.5|2373.5|2377.5|2374|2374.4|2371.6|11
1766555870000|2025-12-24 05:57:50|2377.1|2375.6|2376.4|2374.9|2379.9|2377|2376.4|2373.9|9
1766555880000|2025-12-24 05:58:00|2377.6|2373.6|2377.2|2373.2|2377.6|2375.9|2375.6|2373|7
1766555890000|2025-12-24 05:58:10|2377.3|2373.3|2378|2376.5|2379.1|2376.7|2377|2373.3|1
1766555900000|2025-12-24 05:58:20|2379.1|2375.1|2380.1|2376.1|2381|2377|2377.5|2375|8
1766555910000|2025-12-24 05:58:30|2380.2|2376.2|2381.2|2377.2|2381.2|2377.2|2380.2|2376.2|1
1766555920000|2025-12-24 05:58:40|2380.1|2378.6|2382.2|2380.7|2383|2380.7|2380.1|2377.6|1
1766555930000|2025-12-24 05:58:50|2384.3|2380.3|2384.3|2380.3|2384.4|2381.8|2383.3|2379.8|1
1766555940000|2025-12-24 05:59:00|2384.4|2380.4|2385.2|2381.2|2385.6|2381.6|2384.2|2380.2|1
1766555950000|2025-12-24 05:59:10|2385.1|2381.1|2385|2381|2385.1|2382.6|2384.1|2380.7|0
1766555960000|2025-12-24 05:59:20|2384.4|2380.4|2384.3|2380.3|2384.7|2382.5|2383.9|2380.3|2
1766555970000|2025-12-24 05:59:30|2384.4|2380.4|2383.7|2379.7|2384.5|2380.5|2383.5|2379.5|1
1766555980000|2025-12-24 05:59:40|2383.9|2379.9|2383.3|2379.3|2383.9|2379.9|2383.3|2379.3|0
1766555990000|2025-12-24 05:59:50|2383.1|2379.1|2381.1|2379.6|2383.1|2379.6|2381.1|2379.1|0
1766556000000|2025-12-24 06:00:00|2381.2|2379.7|2383.2|2379.2|2383.5|2379.7|2381.2|2377.7|16
1766556010000|2025-12-24 06:00:10|2383.1|2379.1|2382.1|2378.1|2384.4|2380.4|2382.1|2378.1|7
1766556020000|2025-12-24 06:00:20|2382.3|2378.3|2381.3|2377.3|2382.4|2378.4|2381|2377|4
1766556030000|2025-12-24 06:00:30|2381.2|2377.2|2380.4|2376.4|2382.3|2378.3|2380.2|2376.2|4
1766556040000|2025-12-24 06:00:40|2380.3|2376.3|2379.1|2375.1|2381.1|2377.1|2379.1|2375.1|5
1766556050000|2025-12-24 06:00:50|2379.2|2375.2|2378.8|2374.8|2379.2|2376.1|2377.6|2374.4|0
1766556060000|2025-12-24 06:01:00|2378.7|2374.7|2377.5|2376|2379|2376.5|2377.5|2374.7|1
1766556070000|2025-12-24 06:01:10|2378.9|2374.9|2377.2|2373.2|2379|2376.6|2376.4|2373|12
1766556080000|2025-12-24 06:01:20|2377.1|2373.1|2375.5|2374|2377.1|2374.8|2375.5|2372.9|2
1766556090000|2025-12-24 06:01:30|2375.3|2373.8|2375.5|2374|2375.5|2374|2375.3|2373.8|0
1766556100000|2025-12-24 06:01:40|2377.4|2373.4|2378.3|2374.3|2378.5|2376.1|2376.4|2373.4|4
1766556110000|2025-12-24 06:01:50|2378.8|2374.8|2380.3|2376.3|2380.8|2376.8|2378.2|2374.8|1
1766556120000|2025-12-24 06:02:00|2380.1|2376.1|2375.8|2371.8|2380.1|2376.1|2375.3|2371.8|15
1766556130000|2025-12-24 06:02:10|2375.6|2371.6|2372.1|2368.1|2375.6|2371.6|2371.8|2367.8|35
1766556140000|2025-12-24 06:02:20|2372.8|2368.8|2373.9|2369.9|2374.1|2370.5|2372|2368.7|13
1766556150000|2025-12-24 06:02:30|2373.8|2369.8|2375|2371|2375|2371|2373.8|2369.8|6
1766556160000|2025-12-24 06:02:40|2374.8|2370.8|2375.7|2371.7|2375.7|2373.6|2374.7|2370.7|3
1766556170000|2025-12-24 06:02:50|2374.6|2373.1|2376.1|2372.1|2376.2|2374|2374.3|2370.3|14
1766556180000|2025-12-24 06:03:00|2375.4|2373.9|2376.1|2372.1|2376.2|2374.2|2375.4|2372.1|7
1766556190000|2025-12-24 06:03:10|2375.2|2373.7|2375.5|2371.5|2376.2|2373.9|2375|2371.5|3
1766556200000|2025-12-24 06:03:20|2375.2|2371.2|2375|2371|2375.5|2373.3|2374.8|2371|2
1766556210000|2025-12-24 06:03:30|2374.7|2370.7|2375.1|2373.6|2376|2373.6|2374.5|2370.5|4
1766556220000|2025-12-24 06:03:40|2375|2373.5|2375|2373.5|2375.1|2373.6|2374.8|2373.3|1
1766556230000|2025-12-24 06:03:50|2376|2372|2374.9|2370.9|2376|2372|2374.9|2370.9|3
1766556240000|2025-12-24 06:04:00|2375|2371|2372.2|2368.2|2375.7|2372.8|2371.8|2367.8|3
1766556250000|2025-12-24 06:04:10|2372.3|2368.3|2372.5|2368.5|2372.5|2370.3|2371.8|2367.9|2
1766556260000|2025-12-24 06:04:20|2372.6|2368.6|2373.7|2369.7|2373.7|2370|2371.5|2368.5|4
1766556270000|2025-12-24 06:04:30|2373.6|2369.6|2372|2368|2373.7|2369.7|2370.6|2368|3
1766556280000|2025-12-24 06:04:40|2372.4|2368.4|2371.6|2370.1|2372.7|2370.1|2371.5|2368.3|0
1766556290000|2025-12-24 06:04:50|2371.7|2370.2|2371.8|2370.3|2374.1|2371.5|2371.7|2370.1|2
1766556300000|2025-12-24 06:05:00|2372.5|2371|2374.8|2370.8|2374.8|2371.6|2372.5|2370.7|3
1766556310000|2025-12-24 06:05:10|2374.7|2370.7|2376|2372|2376|2372.4|2373.9|2370.7|1
1766556320000|2025-12-24 06:05:20|2375.9|2371.9|2376|2372|2376.1|2373.7|2374.2|2370.2|5
1766556330000|2025-12-24 06:05:30|2376.1|2372.1|2375.1|2373.6|2376.2|2373.6|2374.9|2372.1|0
1766556340000|2025-12-24 06:05:40|2375|2373.5|2375.1|2373.6|2375.7|2374.2|2375|2373.5|7
1766556350000|2025-12-24 06:05:50|2375.2|2371.2|2375.2|2371.2|2375.9|2371.9|2375.2|2371.2|2
1766556360000|2025-12-24 06:06:00|2375.3|2371.3|2375.9|2371.9|2376|2373.6|2374.5|2371.3|6
1766556370000|2025-12-24 06:06:10|2374.6|2373.1|2375.1|2373.6|2376.2|2374.2|2374.6|2371.7|20
1766556380000|2025-12-24 06:06:20|2375.2|2373.7|2375.4|2373.9|2375.5|2374|2375.2|2373.7|6
1766556390000|2025-12-24 06:06:30|2375.5|2374|2375.5|2374|2375.5|2374|2375.5|2374|1
1766556400000|2025-12-24 06:06:40|||||||||4
1766556410000|2025-12-24 06:06:50|2375.6|2374.1|2380|2376|2380|2377.2|2375.6|2374.1|18
1766556420000|2025-12-24 06:07:00|2378.8|2377.3|2378|2376.5|2378.9|2377.4|2377.5|2374.9|2
1766556430000|2025-12-24 06:07:10|2377.9|2376.4|2378.1|2376.6|2379|2376.6|2377.4|2374.8|4
1766556440000|2025-12-24 06:07:20|2377.9|2376.4|2379.8|2375.8|2379.8|2377.2|2377.6|2375.8|2
1766556450000|2025-12-24 06:07:30|2378.4|2376.9|2378.7|2377.2|2380.1|2377.2|2378.3|2375.8|1
1766556460000|2025-12-24 06:07:40|2378.6|2377.1|2378.6|2377.1|2379.9|2377.6|2378.3|2375.9|3
1766556470000|2025-12-24 06:07:50|2379.4|2377.9|2379.4|2377.9|2380.7|2378.5|2379.4|2376.6|5
1766556480000|2025-12-24 06:08:00|2382.1|2378.1|2381.7|2377.7|2382.1|2379.4|2380.2|2377.7|8
1766556490000|2025-12-24 06:08:10|2380.2|2378.7|2381.6|2377.6|2382.1|2379|2380.2|2377.6|6
1766556500000|2025-12-24 06:08:20|2380.4|2378.9|2383.5|2379.5|2383.5|2380.1|2380.3|2377.9|6
1766556510000|2025-12-24 06:08:30|2383.6|2379.6|2382.4|2380.9|2383.6|2381.3|2382.4|2379.3|2
1766556520000|2025-12-24 06:08:40|2383.5|2379.5|2382|2380.5|2383.5|2380.8|2381.1|2379.2|1
1766556530000|2025-12-24 06:08:50|2383.4|2379.4|2380.8|2379.3|2383.6|2380.2|2380.8|2378.1|9
1766556540000|2025-12-24 06:09:00|2380.7|2379.2|2380.8|2379.3|2382.3|2379.4|2380.5|2378.3|2
1766556550000|2025-12-24 06:09:10|2380.9|2379.4|2383.1|2379.1|2383.2|2380.5|2380.9|2378.7|0
1766556560000|2025-12-24 06:09:20|2382|2380.5|2383.1|2381.6|2383.2|2381.7|2382|2380.5|3
1766556570000|2025-12-24 06:09:30|2383|2381.5|2382|2380.5|2384.7|2382.1|2381.8|2379.3|2
1766556580000|2025-12-24 06:09:40|2381.9|2380.4|2382|2380.5|2382|2380.5|2381.6|2380.1|0
1766556590000|2025-12-24 06:09:50|2382.2|2380.7|2382|2380.5|2384|2381.4|2382|2379.1|6
1766556600000|2025-12-24 06:10:00|2383.5|2382|2384.8|2380.8|2385.1|2382.5|2383.5|2380.6|2
1766556610000|2025-12-24 06:10:10|2385.1|2381.1|2384.6|2383.1|2385.7|2383.3|2383.8|2381.1|3
1766556620000|2025-12-24 06:10:20|2384.5|2383|2384.3|2382.8|2385.7|2383.1|2384.1|2381.7|3
1766556630000|2025-12-24 06:10:30|2384.2|2382.7|2387.9|2383.9|2387.9|2385.5|2384.1|2382.6|4
1766556640000|2025-12-24 06:10:40|2387.8|2383.8|2388.2|2384.2|2388.3|2385.5|2386.4|2383.8|1
1766556650000|2025-12-24 06:10:50|2386.8|2385.3|2387.1|2383.1|2387.8|2385.3|2386.2|2383.1|2
1766556660000|2025-12-24 06:11:00|2387.2|2383.2|2386.6|2385.1|2387.8|2385.1|2385.4|2383.1|0
1766556670000|2025-12-24 06:11:10|2386.1|2384.6|2385.4|2383.9|2387.6|2384.8|2385.4|2383.4|3
1766556680000|2025-12-24 06:11:20|2385.3|2383.8|2385.9|2381.9|2386.7|2384.4|2384.9|2381.8|3
1766556690000|2025-12-24 06:11:30|2384.3|2382.8|2384.9|2380.9|2386|2383.6|2384.1|2380.9|1
1766556700000|2025-12-24 06:11:40|2385.1|2381.1|2383|2379|2385.2|2381.7|2381.4|2379|2
1766556710000|2025-12-24 06:11:50|2382.9|2378.9|2381.5|2380|2383.3|2380.9|2381.2|2378.7|5
1766556720000|2025-12-24 06:12:00|2381.4|2379.9|2383|2379|2383|2380.8|2381.3|2379|1
1766556730000|2025-12-24 06:12:10|2382.4|2380.9|2381.5|2380|2383.2|2380.9|2381.4|2379|2
1766556740000|2025-12-24 06:12:20|2382.9|2378.9|2383.6|2379.6|2383.6|2380.5|2381.6|2378.8|1
1766556750000|2025-12-24 06:12:30|2382.3|2380.8|2382.8|2381.3|2384.6|2381.3|2382.2|2379.5|4
1766556760000|2025-12-24 06:12:40|2383|2381.5|2384.4|2380.4|2384.4|2381.7|2383|2380.3|3
1766556770000|2025-12-24 06:12:50|2382.8|2381.3|2382.6|2381.1|2382.9|2381.4|2382.6|2381.1|1
1766556780000|2025-12-24 06:13:00|2383.7|2379.7|2382.2|2380.7|2383.7|2380.9|2382|2379.7|4
1766556790000|2025-12-24 06:13:10|2382.1|2380.6|2382.9|2381.4|2384.3|2381.5|2381.9|2379.7|1
1766556800000|2025-12-24 06:13:20|2383|2381.5|2384.3|2382.8|2385.7|2382.8|2383|2381.5|11
1766556810000|2025-12-24 06:13:30|2384|2382.5|2386.1|2382.1|2386.1|2382.8|2383.6|2381.4|1
1766556820000|2025-12-24 06:13:40|2386|2382|2385|2383.5|2386|2383.5|2384.2|2381.5|0
1766556830000|2025-12-24 06:13:50|2385.7|2381.7|2384.7|2383.2|2385.7|2383.6|2384.7|2381.7|1
1766556840000|2025-12-24 06:14:00|2384.9|2383.4|2384.5|2383|2386.8|2383.4|2384.5|2382.2|1
1766556850000|2025-12-24 06:14:10|2384.6|2383.1|2385.3|2381.3|2386.3|2383.5|2384.4|2381.3|1
1766556860000|2025-12-24 06:14:20|2385.2|2381.2|2383.7|2382.2|2385.5|2382.4|2383.4|2381.2|1
1766556870000|2025-12-24 06:14:30|2383.5|2382|2384.2|2382.7|2384.2|2382.7|2383.5|2382|3
1766556880000|2025-12-24 06:14:40|2384.1|2382.6|2383.5|2382|2385.1|2382.8|2383.4|2381.1|1
1766556890000|2025-12-24 06:14:50|2383.4|2381.9|2382.5|2378.5|2385.2|2382.3|2382.5|2378.5|8
1766556900000|2025-12-24 06:15:00|2381.3|2379.8|2383.2|2381.7|2383.2|2381.7|2381.3|2378.7|4
1766556910000|2025-12-24 06:15:10|2383|2381.5|2383.2|2379.2|2383.3|2381.8|2381.8|2379.2|2
1766556920000|2025-12-24 06:15:20|2383.3|2379.3|2381.5|2380|2383.3|2380.1|2381.5|2379.2|0
1766556930000|2025-12-24 06:15:30|2381.4|2379.9|2382.4|2380.9|2383.8|2380.9|2381.3|2379.2|2
1766556940000|2025-12-24 06:15:40|2383.6|2379.6|2382.5|2381|2383.6|2381.1|2381.7|2379|4
1766556950000|2025-12-24 06:15:50|2382.4|2380.9|2382.7|2381.2|2382.7|2381.2|2382.3|2380.8|1
1766556960000|2025-12-24 06:16:00|2382.9|2381.4|2383.1|2379.1|2383.1|2381.6|2381.5|2379.1|3
1766556970000|2025-12-24 06:16:10|2381.8|2380.3|2381.1|2377.1|2382.3|2380.3|2379.6|2376.9|1
1766556980000|2025-12-24 06:16:20|2379.6|2378.1|2379.1|2377.6|2381.1|2378.1|2379.1|2377.1|0
1766556990000|2025-12-24 06:16:30|2379|2377.5|2374.6|2373.1|2379.5|2377.5|2374.6|2373.1|4
1766557000000|2025-12-24 06:16:40|2375.9|2371.9|2374.7|2373.2|2376.1|2373.5|2374.6|2371.9|5
1766557010000|2025-12-24 06:16:50|2374.8|2373.3|2374.3|2372.8|2376.2|2374|2374.2|2371.4|4
1766557020000|2025-12-24 06:17:00|2374|2372.5|2373.6|2372.1|2374.5|2372.5|2372.1|2370.1|11
1766557030000|2025-12-24 06:17:10|2373.5|2372|2377.1|2373.1|2377.3|2373.8|2373.5|2371.7|4
1766557040000|2025-12-24 06:17:20|2377|2373|2375.8|2371.8|2377.4|2374.7|2375.7|2371.7|3
1766557050000|2025-12-24 06:17:30|2374.2|2372.7|2373.7|2372.2|2375.9|2373.2|2373.7|2371.1|2
1766557060000|2025-12-24 06:17:40|2373.8|2372.3|2373.1|2371.6|2374.8|2372.4|2372.9|2370.6|2
1766557070000|2025-12-24 06:17:50|2373.2|2371.7|2374|2372.5|2375.8|2372.8|2373.2|2370.8|3
1766557080000|2025-12-24 06:18:00|2375.3|2371.3|2375.4|2373.9|2375.4|2373.9|2374.2|2371.3|2
1766557090000|2025-12-24 06:18:10|2375.2|2373.7|2375.4|2373.9|2375.4|2373.9|2375.1|2373.6|6
1766557100000|2025-12-24 06:18:20|2377.2|2373.2|2379.4|2375.4|2379.8|2376.7|2375.5|2373.1|7
1766557110000|2025-12-24 06:18:30|2378.4|2376.9|2378.4|2376.9|2379.1|2376.9|2377.3|2374.3|11
1766557120000|2025-12-24 06:18:40|2378.3|2376.8|2375.7|2374.2|2379|2376.8|2375.7|2373.4|11
1766557130000|2025-12-24 06:18:50|2375.8|2374.3|2378.1|2376.6|2379.4|2376.6|2375.8|2374.3|11
1766557140000|2025-12-24 06:19:00|2378.2|2376.7|2377.7|2376.2|2378.3|2376.8|2377.5|2376|2
1766557150000|2025-12-24 06:19:10|2377.5|2376|2378.9|2377.4|2379.9|2377.4|2377.4|2375.9|1
1766557160000|2025-12-24 06:19:20|2380|2376|2380.6|2379.1|2381.1|2379.1|2378.4|2376|2
1766557170000|2025-12-24 06:19:30|2380.2|2376.6|2380.6|2379.1|2380.6|2379.1|2378.9|2376.2|27
1766557180000|2025-12-24 06:19:40|2380.7|2379.2|2379.2|2377.7|2380.9|2379.2|2378.4|2375.6|5
1766557190000|2025-12-24 06:19:50|2379.3|2377.8|2378.1|2376.6|2380.5|2377.8|2378|2375.5|5
1766557200000|2025-12-24 06:20:00|2378.2|2376.7|2376.2|2374.7|2380|2376.9|2376.2|2373.2|9
1766557210000|2025-12-24 06:20:10|2377.7|2373.7|2378.1|2374.1|2378.4|2374.4|2377.7|2373.7|0
1766557220000|2025-12-24 06:20:20|2378.2|2374.2|2377.5|2376|2378.2|2376|2376.7|2373.8|2
1766557230000|2025-12-24 06:20:30|2377.8|2376.3|2380.3|2376.3|2380.3|2376.7|2377.7|2375|3
1766557240000|2025-12-24 06:20:40|2379.1|2377.6|2378.9|2377.4|2380.3|2377.6|2378.9|2376.3|1
1766557250000|2025-12-24 06:20:50|2379|2377.5|2379.5|2378|2380.8|2378|2379|2376.8|3
1766557260000|2025-12-24 06:21:00|2380.9|2376.9|2379.9|2378.4|2380.9|2378.4|2379.5|2376.8|1
1766557270000|2025-12-24 06:21:10|2380.4|2378.9|2382.2|2378.2|2382.8|2379.2|2380.3|2378.2|4
1766557280000|2025-12-24 06:21:20|2382.1|2380.6|2384.5|2380.5|2384.6|2381.7|2382|2380.5|10
1766557290000|2025-12-24 06:21:30|2383.4|2381.9|2383.4|2381.9|2383.6|2382.1|2383.4|2381.9|1
1766557300000|2025-12-24 06:21:40|2383.6|2382.1|2383.2|2381.7|2383.7|2382.2|2383.2|2381.7|2
1766557310000|2025-12-24 06:21:50|2383|2381.5|2384.4|2380.4|2384.4|2381.8|2382.2|2379.8|5
1766557320000|2025-12-24 06:22:00|2383.1|2381.6|2385.2|2381.2|2385.2|2382.1|2383.1|2380.3|1
1766557330000|2025-12-24 06:22:10|2384|2382.5|2384.9|2383.4|2385.7|2383.4|2384|2381.2|1
1766557340000|2025-12-24 06:22:20|2386.6|2382.6|2387|2383|2387.7|2384|2385.5|2382.6|3
1766557350000|2025-12-24 06:22:30|2385.6|2384.1|2386.4|2384.9|2387.2|2385.3|2385.6|2382.9|1
1766557360000|2025-12-24 06:22:40|2386.5|2385|2386.5|2382.5|2386.9|2385.1|2385.4|2382.5|4
1766557370000|2025-12-24 06:22:50|2386.6|2382.6|2386.7|2382.7|2386.7|2383.5|2384.9|2382.6|4
1766557380000|2025-12-24 06:23:00|2386.6|2382.6|2385.3|2383.8|2386.6|2383.9|2385.1|2382.6|7
1766557390000|2025-12-24 06:23:10|2385.6|2384.1|2387.1|2383.1|2387.4|2384.2|2385.6|2383|4
1766557400000|2025-12-24 06:23:20|2387.2|2383.2|2385.3|2383.8|2387.2|2384.8|2385.2|2383.2|2
1766557410000|2025-12-24 06:23:30|2385.4|2383.9|2386|2384.5|2387.2|2384.6|2385|2382.8|2
1766557420000|2025-12-24 06:23:40|2386.6|2382.6|2386.8|2385.3|2387.1|2385.6|2384.8|2382.6|6
1766557430000|2025-12-24 06:23:50|2386.7|2385.2|2386.8|2385.3|2387|2385.5|2386.5|2385|17
1766557440000|2025-12-24 06:24:00|2387.1|2385.6|2387.6|2386.1|2389.1|2386.7|2387|2385.1|27
1766557450000|2025-12-24 06:24:10|2387.5|2386|2386.9|2385.4|2388.1|2386.6|2386.9|2385.4|5
1766557460000|2025-12-24 06:24:20|2386.8|2385.3|2387.8|2386.3|2388.5|2386.3|2386.8|2384.5|4
1766557470000|2025-12-24 06:24:30|2387.4|2385.9|2387.4|2385.9|2387.4|2385.9|2387.4|2385.9|3
1766557480000|2025-12-24 06:24:40|2387.5|2386|2385.4|2383.9|2387.6|2386.1|2384.6|2382.1|10
1766557490000|2025-12-24 06:24:50|2385.2|2383.7|2384.8|2380.8|2386.2|2383.9|2383.5|2380.8|4
1766557500000|2025-12-24 06:25:00|2383.3|2381.8|2382.2|2380.7|2384.9|2382.8|2382.2|2380.7|3
1766557510000|2025-12-24 06:25:10|2382.1|2380.6|2383|2381.5|2383.9|2381.5|2382.1|2379.9|7
1766557520000|2025-12-24 06:25:20|2383.1|2381.6|2383.4|2381.9|2384.4|2382.5|2382.4|2380.4|5
1766557530000|2025-12-24 06:25:30|2383.9|2379.9|2382.7|2381.2|2384.5|2381.6|2382.5|2379.9|4
1766557540000|2025-12-24 06:25:40|2382.2|2380.7|2382.8|2381.3|2382.8|2381.3|2382.1|2380.6|9
1766557550000|2025-12-24 06:25:50|2383|2381.5|2386|2382|2386.2|2384|2382.8|2381.3|5
1766557560000|2025-12-24 06:26:00|2385|2383.5|2385.9|2384.4|2386.5|2384.4|2384.9|2382.2|13
1766557570000|2025-12-24 06:26:10|2385.7|2384.2|2384|2382.5|2385.7|2384.2|2384|2382.5|2
1766557580000|2025-12-24 06:26:20|2383.9|2382.4|2384.2|2380.2|2384.3|2382.4|2382.8|2380.2|1
1766557590000|2025-12-24 06:26:30|2382.6|2381.1|2383.8|2382.3|2383.9|2382.4|2382.6|2381.1|1
1766557600000|2025-12-24 06:26:40|2386|2382|2385.2|2383.7|2386.1|2383.7|2383.8|2381|4
1766557610000|2025-12-24 06:26:50|2386.4|2382.4|2384.3|2382.8|2386.4|2383.6|2384.3|2381.9|2
1766557620000|2025-12-24 06:27:00|2384.4|2382.9|2385|2381|2386.3|2383.7|2384.1|2381|4
1766557630000|2025-12-24 06:27:10|2385.2|2381.2|2384.3|2380.3|2385.7|2383.3|2384.3|2380.3|3
1766557640000|2025-12-24 06:27:20|2384.4|2380.4|2384.1|2380.1|2385.1|2381.9|2383.4|2380.1|3
1766557650000|2025-12-24 06:27:30|2384.2|2380.2|2383|2379|2384.2|2381.6|2382.3|2379|1
1766557660000|2025-12-24 06:27:40|2381.6|2380.1|2381.3|2379.8|2381.6|2380.1|2381.3|2379.8|1
1766557670000|2025-12-24 06:27:50|2381.4|2379.9|2381.4|2377.4|2381.4|2379.9|2379.8|2377.4|1
1766557680000|2025-12-24 06:28:00|2381.5|2377.5|2382.7|2378.7|2383.1|2379.9|2380.3|2377.4|6
1766557690000|2025-12-24 06:28:10|2383.2|2379.2|2382.8|2381.3|2383.8|2381.3|2382.1|2379.2|0
1766557700000|2025-12-24 06:28:20|2384.6|2380.6|2383.9|2382.4|2385.1|2382.4|2383.7|2380.5|2
1766557710000|2025-12-24 06:28:30|2385.2|2381.2|2385.4|2381.4|2385.5|2383.2|2384.7|2381.2|1
1766557720000|2025-12-24 06:28:40|2385|2381|2384.5|2380.5|2385|2382.7|2384|2380|4
1766557730000|2025-12-24 06:28:50|2384.6|2380.6|2383.2|2381.7|2384.7|2381.7|2382.9|2380.3|2
1766557740000|2025-12-24 06:29:00|2384.3|2380.3|2384.4|2380.4|2384.4|2381.7|2383.1|2380.3|1
1766557750000|2025-12-24 06:29:10|2383.1|2381.6|2383.7|2382.2|2383.7|2382.2|2383.1|2381.6|1
1766557760000|2025-12-24 06:29:20|2383.9|2382.4|2385.6|2381.6|2385.7|2382.5|2383.8|2381.6|0
1766557770000|2025-12-24 06:29:30|2385.5|2381.5|2386|2382|2386|2382|2385.5|2381.5|0
1766557780000|2025-12-24 06:29:40|2385|2383.5|2386.1|2382.1|2386.2|2383.5|2385|2381.9|1
1766557790000|2025-12-24 06:29:50|2385.4|2383.9|2386.8|2382.8|2386.8|2383.9|2385.4|2382.2|2
1766557800000|2025-12-24 06:30:00|2386.7|2382.7|2386.7|2382.7|2386.9|2382.9|2386.6|2382.6|2
1766557810000|2025-12-24 06:30:10|2387|2383|2387|2383|2387|2384.4|2385.8|2382.9|2
1766557820000|2025-12-24 06:30:20|2386.9|2382.9|2385.9|2384.4|2387|2384.5|2385.9|2382.8|2
1766557830000|2025-12-24 06:30:30|2387.7|2383.7|2385.7|2381.7|2387.9|2383.9|2385.7|2381.7|1
1766557840000|2025-12-24 06:30:40|2385.3|2381.3|2385.2|2381.2|2385.6|2381.6|2385.1|2381.1|0
1766557850000|2025-12-24 06:30:50|2385.1|2381.1|2382.7|2378.7|2385.2|2381.2|2381.7|2378.7|18
1766557860000|2025-12-24 06:31:00|2382.8|2378.8|2382.2|2378.2|2382.8|2378.8|2382|2378|4
1766557870000|2025-12-24 06:31:10|2381.5|2377.5|2381.7|2377.7|2381.7|2377.7|2381.5|2377.5|0
1766557880000|2025-12-24 06:31:20|2381.6|2377.6|2382.7|2378.7|2383.2|2379.2|2381.6|2377.6|3
1766557890000|2025-12-24 06:31:30|2382.9|2378.9|2384.3|2380.3|2384.7|2380.7|2382.5|2378.5|4
1766557900000|2025-12-24 06:31:40|2384.4|2380.4|2385.3|2381.3|2385.3|2381.3|2384.4|2380.4|2
1766557910000|2025-12-24 06:31:50|2386.6|2382.6|2385.3|2381.3|2386.6|2382.6|2385|2381|1
1766557920000|2025-12-24 06:32:00|2385.4|2381.4|2385|2383.5|2387|2383.5|2385|2381.4|4
1766557930000|2025-12-24 06:32:10|2386.7|2382.7|2386.9|2382.9|2386.9|2383.3|2384.5|2382.6|2
1766557940000|2025-12-24 06:32:20|2386.8|2382.8|2385.5|2381.5|2386.8|2382.8|2385.5|2381.5|1
1766557950000|2025-12-24 06:32:30|2383.6|2382.1|2385.3|2381.3|2386.1|2382.1|2383.6|2381.3|0
1766557960000|2025-12-24 06:32:40|2385.5|2381.5|2385.9|2381.9|2386|2383.5|2385|2381.1|0
1766557970000|2025-12-24 06:32:50|2385.7|2381.7|2385.7|2381.7|2385.8|2381.8|2385.5|2381.5|1
1766557980000|2025-12-24 06:33:00|2386.2|2382.2|2385.6|2384.1|2386.2|2384.1|2385.4|2381.7|8
1766557990000|2025-12-24 06:33:10|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|2385.7|2381.7|2
1766558000000|2025-12-24 06:33:20|2385.6|2381.6|2384.9|2380.9|2385.6|2381.6|2384.9|2380.9|0
1766558010000|2025-12-24 06:33:30|2385.2|2381.2|2385.8|2381.8|2385.8|2381.8|2385.2|2381.2|0
1766558020000|2025-12-24 06:33:40|2385.6|2381.6|2384.7|2380.7|2385.8|2383.5|2384.6|2380.6|4
1766558030000|2025-12-24 06:33:50|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|0
1766558040000|2025-12-24 06:34:00|2384.7|2380.7|2386.3|2382.3|2386.3|2382.3|2384.6|2380.6|3
1766558050000|2025-12-24 06:34:10|2387.1|2383.1|2385.9|2381.9|2387.1|2383.1|2385.9|2381.9|0
1766558060000|2025-12-24 06:34:20|2386|2382|2387.3|2383.3|2387.3|2383.3|2385.9|2381.9|1
1766558070000|2025-12-24 06:34:30|2388.2|2384.2|2388.3|2384.3|2388.4|2384.4|2388.2|2384.2|0
1766558080000|2025-12-24 06:34:40|2388.2|2384.2|2388.3|2384.3|2388.3|2384.3|2388.2|2384.2|0
1766558090000|2025-12-24 06:34:50|2388.4|2384.4|2388.4|2384.4|2388.5|2384.5|2388.3|2384.3|0
1766558100000|2025-12-24 06:35:00|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|0
1766558110000|2025-12-24 06:35:10|2388.7|2384.7|2389|2385|2389|2385|2388.6|2384.6|2
1766558120000|2025-12-24 06:35:20|2388.7|2384.7|2388.2|2386.7|2389.7|2387|2388.1|2384.7|9
1766558130000|2025-12-24 06:35:30|2389.9|2385.9|2389.8|2385.8|2390.1|2386.1|2387.4|2384.2|7
1766558140000|2025-12-24 06:35:40|2389.5|2385.5|2389.6|2385.6|2389.9|2387.4|2388.9|2385.5|3
1766558150000|2025-12-24 06:35:50|2389.7|2385.7|2390.9|2386.9|2390.9|2387.5|2389|2385.6|2
1766558160000|2025-12-24 06:36:00|2391|2387|2391.1|2387.1|2391.1|2387.1|2390.9|2386.9|1
1766558170000|2025-12-24 06:36:10|2390.4|2388.9|2392.4|2388.4|2392.4|2388.9|2390.4|2387.1|4
1766558180000|2025-12-24 06:36:20|2392.7|2388.7|2392.5|2388.5|2392.9|2388.9|2392.4|2388.4|4
1766558190000|2025-12-24 06:36:30|2392.7|2388.7|2392.5|2388.5|2392.7|2388.7|2392.5|2388.5|1
1766558200000|2025-12-24 06:36:40|2392.4|2388.4|2391.6|2387.6|2392.6|2388.6|2390.5|2386.5|3
1766558210000|2025-12-24 06:36:50|2392.1|2388.1|2392.3|2388.3|2392.3|2388.3|2391.9|2387.9|5
1766558220000|2025-12-24 06:37:00|2392.5|2388.5|2393|2389|2393|2390.5|2392|2388.5|0
1766558230000|2025-12-24 06:37:10|2391.9|2390.4|2395.4|2391.4|2395.8|2392.4|2391.9|2390.4|7
1766558240000|2025-12-24 06:37:20|2395.1|2391.1|2395.5|2391.5|2395.7|2391.7|2395.1|2391.1|0
1766558250000|2025-12-24 06:37:30|2395.7|2391.7|2397.5|2393.5|2397.5|2393.5|2394.7|2391.7|6
1766558260000|2025-12-24 06:37:40|2395.8|2394.3|2395.8|2394.3|2395.8|2394.3|2395.8|2394.3|7
1766558270000|2025-12-24 06:37:50|||||||||6
1766558280000|2025-12-24 06:38:00|2396|2394.5|2396.1|2394.6|2396.1|2394.6|2396|2394.5|5
1766558290000|2025-12-24 06:38:10|2396.3|2394.8|2396.7|2395.2|2396.7|2395.2|2396.3|2394.8|6
1766558300000|2025-12-24 06:38:20|2396.8|2395.3|2397.5|2396|2397.7|2396.2|2396.8|2395.3|4
1766558310000|2025-12-24 06:38:30|2397.6|2396.1|2397.4|2395.9|2397.6|2396.1|2397.2|2395.7|1
1766558320000|2025-12-24 06:38:40|2397.6|2396.1|2397.8|2396.3|2397.9|2396.4|2397.6|2396.1|9
1766558330000|2025-12-24 06:38:50|2397.6|2396.1|2399|2395|2399.1|2396.7|2397.6|2395|2
1766558340000|2025-12-24 06:39:00|2397.8|2396.3|2399|2395|2399.1|2396.3|2397.7|2395|3
1766558350000|2025-12-24 06:39:10|2397.9|2396.4|2397.9|2396.4|2399.1|2396.5|2397.9|2394.6|1
1766558360000|2025-12-24 06:39:20|2397.7|2396.2|2398|2396.5|2398.3|2396.8|2397.7|2396.2|5
1766558370000|2025-12-24 06:39:30|2398.1|2396.6|2399|2395|2399|2396.6|2397.4|2394.8|3
1766558380000|2025-12-24 06:39:40|2397.9|2396.4|2398.9|2394.9|2399|2396.4|2397.9|2394.9|4
1766558390000|2025-12-24 06:39:50|2397.4|2395.9|2398.2|2394.2|2398.9|2395.9|2396.6|2394.1|3
1766558400000|2025-12-24 06:40:00|2398.3|2394.3|2398.1|2394.1|2398.5|2395.8|2397.2|2394.1|6
1766558410000|2025-12-24 06:40:10|2396.3|2394.8|2396.2|2394.7|2396.6|2395.1|2396.2|2394.7|2
1766558420000|2025-12-24 06:40:20|2396.3|2394.8|2396|2394.5|2396.3|2394.8|2396|2394.5|4
1766558430000|2025-12-24 06:40:30|2396.1|2394.6|2394.5|2390.5|2396.7|2394.7|2394.4|2390.4|14
1766558440000|2025-12-24 06:40:40|2394.6|2390.6|2391.6|2390.1|2394.6|2391.4|2391.6|2389.3|2
1766558450000|2025-12-24 06:40:50|2392.6|2388.6|2392.5|2388.5|2393.2|2390.1|2391.3|2388.5|5
1766558460000|2025-12-24 06:41:00|2390.1|2386.1|2391.1|2387.1|2391.1|2387.7|2389|2386|4
1766558470000|2025-12-24 06:41:10|2389.6|2388.1|2390.5|2386.5|2391.1|2388.1|2389|2386|4
1766558480000|2025-12-24 06:41:20|2390.7|2386.7|2390.9|2386.9|2390.9|2386.9|2390.6|2386.6|2
1766558490000|2025-12-24 06:41:30|2391.4|2387.4|2389.7|2385.7|2391.4|2387.9|2389.4|2385.5|8
1766558500000|2025-12-24 06:41:40|2389.8|2385.8|2389.3|2387.8|2390|2387.8|2388.4|2385.8|3
1766558510000|2025-12-24 06:41:50|2389.4|2387.9|2389.6|2388.1|2389.6|2388.1|2389.4|2387.9|2
1766558520000|2025-12-24 06:42:00|2392.1|2388|2391.8|2387.8|2392.1|2388.1|2391.8|2387.8|3
1766558530000|2025-12-24 06:42:10|2391.9|2387.9|2391.2|2389.7|2392.1|2389.7|2391|2387.9|0
1766558540000|2025-12-24 06:42:20|2392.7|2388.7|2390.7|2389.2|2392.7|2390.5|2390.7|2388.7|7
1766558550000|2025-12-24 06:42:30|2392|2388|2390.8|2389.3|2392|2389.3|2390.7|2388|0
1766558560000|2025-12-24 06:42:40|2393|2389|2391.6|2390.1|2393|2390.3|2391.6|2388.3|4
1766558570000|2025-12-24 06:42:50|2392.9|2388.9|2392|2390.5|2393.1|2390.5|2391.6|2388.9|2
1766558580000|2025-12-24 06:43:00|2392.2|2390.7|2394.9|2390.9|2394.9|2391.6|2392.2|2390.1|5
1766558590000|2025-12-24 06:43:10|2394.8|2390.8|2393.1|2389.1|2394.9|2391.3|2391.6|2388.9|3
1766558600000|2025-12-24 06:43:20|2391.8|2390.3|2393.9|2389.9|2394.1|2390.9|2391.8|2389.3|2
1766558610000|2025-12-24 06:43:30|2392.2|2390.7|2394.5|2390.5|2394.5|2390.7|2392.2|2389.6|7
1766558620000|2025-12-24 06:43:40|2395|2391|2392.5|2391|2395.2|2392.5|2392.5|2390.1|6
1766558630000|2025-12-24 06:43:50|2392.6|2391.1|2392.5|2391|2392.6|2391.1|2392.5|2391|0
1766558640000|2025-12-24 06:44:00|2393.4|2391.9|2393.7|2392.2|2395.2|2392.3|2393.4|2391.2|3
1766558650000|2025-12-24 06:44:10|2393.5|2392|2393.7|2392.2|2393.8|2392.3|2393.5|2392|2
1766558660000|2025-12-24 06:44:20|2393.8|2392.3|2397.3|2393.3|2397.4|2394.5|2393.8|2392.3|6
1766558670000|2025-12-24 06:44:30|2395.5|2394|2397.6|2393.6|2397.6|2394|2395.4|2393|3
1766558680000|2025-12-24 06:44:40|2398.1|2394.1|2396.8|2395.3|2398.1|2395.6|2396.7|2394|3
1766558690000|2025-12-24 06:44:50|2396.7|2395.2|2396.6|2395.1|2396.7|2395.2|2396.2|2394.7|2
1766558700000|2025-12-24 06:45:00|2398.2|2394.2|2398|2396.5|2398.2|2396.6|2397|2393.9|3
1766558710000|2025-12-24 06:45:10|2398.1|2396.6|2398.2|2396.7|2398.2|2396.7|2397.9|2396.4|3
1766558720000|2025-12-24 06:45:20|2397.8|2396.3|2397.3|2395.8|2398.1|2396.6|2397.3|2395.8|3
1766558730000|2025-12-24 06:45:30|2397.4|2395.9|2397.9|2396.4|2398|2396.5|2397.4|2395.9|3
1766558740000|2025-12-24 06:45:40|2397.7|2396.2|2396.9|2395.4|2397.7|2396.2|2396.7|2395.2|1
1766558750000|2025-12-24 06:45:50|2397.1|2395.6|2397.4|2395.9|2397.4|2395.9|2397.1|2395.6|1
1766558760000|2025-12-24 06:46:00|2397.5|2396|2397.3|2395.8|2398.2|2396.7|2397.3|2395.8|3
1766558770000|2025-12-24 06:46:10|2397.4|2395.9|2397|2395.5|2398|2396.5|2396.8|2395.3|2
1766558780000|2025-12-24 06:46:20|2397.1|2395.6|2397.2|2395.7|2397.2|2395.7|2397|2395.5|2
1766558790000|2025-12-24 06:46:30|2397.3|2395.8|2397|2395.5|2397.3|2395.8|2397|2395.5|1
1766558800000|2025-12-24 06:46:40|2397.4|2395.9|2403.4|2401.9|2403.5|2402|2397.3|2395.8|23
1766558810000|2025-12-24 06:46:50|2403.3|2401.8|2402|2400.5|2403.9|2402.4|2401.1|2399.6|5
1766558820000|2025-12-24 06:47:00|2401.4|2399.9|2404.9|2400.9|2404.9|2401.6|2401.3|2399.2|7
1766558830000|2025-12-24 06:47:10|2403.7|2402.2|2405.7|2404.2|2406.2|2404.7|2403.7|2402.2|5
1766558840000|2025-12-24 06:47:20|2405.6|2404.1|2404.6|2403.1|2405.6|2404.1|2404|2402.5|1
1766558850000|2025-12-24 06:47:30|2404.5|2403|2403.9|2402.4|2404.5|2403|2402.4|2400.9|20
1766558860000|2025-12-24 06:47:40|2403.8|2402.3|2402.5|2401|2404.8|2403|2402.5|2400.8|7
1766558870000|2025-12-24 06:47:50|2402.6|2401.1|2401.6|2400.1|2404.1|2401.7|2401.6|2400|2
1766558880000|2025-12-24 06:48:00|2403|2399|2401.8|2400.3|2404.2|2400.9|2401.8|2398.9|2
1766558890000|2025-12-24 06:48:10|2401.9|2400.4|2401.5|2400|2404.1|2401.5|2401.4|2399.9|7
1766558900000|2025-12-24 06:48:20|2401.4|2399.9|2400.7|2399.2|2401.5|2400|2400.7|2399.2|4
1766558910000|2025-12-24 06:48:30|2400.9|2399.4|2400.9|2399.4|2401.8|2400.3|2400.7|2399.2|6
1766558920000|2025-12-24 06:48:40|2400.1|2398.6|2402.7|2398.7|2402.9|2400|2400.1|2397.6|9
1766558930000|2025-12-24 06:48:50|2402.8|2398.8|2401.6|2400.1|2402.8|2400.1|2400.9|2398.3|2
1766558940000|2025-12-24 06:49:00|2401.7|2400.2|2402|2398|2402|2400.3|2400.7|2398|3
1766558950000|2025-12-24 06:49:10|2401.1|2399.6|2401.9|2397.9|2402.1|2400|2400.8|2397.9|1
1766558960000|2025-12-24 06:49:20|2402|2398|2402|2398|2402.3|2399.5|2400.4|2397.7|1
1766558970000|2025-12-24 06:49:30|2401.9|2397.9|2402.3|2398.3|2402.3|2398.3|2401.9|2397.9|0
1766558980000|2025-12-24 06:49:40|2401.2|2399.7|2400.8|2399.3|2401.2|2399.7|2400.7|2399.2|3
1766558990000|2025-12-24 06:49:50|2400.7|2399.2|2400.6|2399.1|2400.7|2399.2|2400.6|2399.1|0
1766559000000|2025-12-24 06:50:00|2400.7|2399.2|2400.7|2399.2|2400.8|2399.3|2400.4|2398.9|8
1766559010000|2025-12-24 06:50:10|2400.8|2399.3|2401.6|2400.1|2403.4|2400.3|2400.8|2398.9|2
1766559020000|2025-12-24 06:50:20|2402.1|2398.1|2400.8|2399.3|2402.3|2399.3|2400.7|2398.1|1
1766559030000|2025-12-24 06:50:30|2402.3|2398.3|2402|2400.5|2402.3|2400.6|2401.8|2398.3|2
1766559040000|2025-12-24 06:50:40|2402.8|2398.8|2402.1|2400.6|2402.8|2400.8|2401.7|2398.8|2
1766559050000|2025-12-24 06:50:50|2402|2400.5|2402.9|2398.9|2403|2400.5|2401.9|2398.9|2
1766559060000|2025-12-24 06:51:00|2402.8|2398.8|2401.9|2400.4|2402.8|2400.4|2401.3|2398.8|0
1766559070000|2025-12-24 06:51:10|2402|2400.5|2402.4|2400.9|2402.4|2400.9|2401.9|2400.4|5
1766559080000|2025-12-24 06:51:20|2402.5|2401|2403.2|2401.7|2403.3|2401.8|2402.5|2401|2
1766559090000|2025-12-24 06:51:30|2403.1|2401.6|2404.7|2403.2|2404.7|2403.2|2403|2401.5|5
1766559100000|2025-12-24 06:51:40|2404.9|2403.4|2405.9|2401.9|2405.9|2403.6|2404.5|2401.9|4
1766559110000|2025-12-24 06:51:50|2404.6|2403.1|2405.7|2404.2|2405.9|2404.2|2404.6|2401.9|4
1766559120000|2025-12-24 06:52:00|2406.4|2402.4|2405.7|2404.2|2406.4|2404.2|2405.4|2402.4|2
1766559130000|2025-12-24 06:52:10|2405.6|2404.1|2405.7|2404.2|2405.8|2404.3|2405.5|2404|1
1766559140000|2025-12-24 06:52:20|2405.8|2404.3|2405.7|2404.2|2405.8|2404.3|2405.7|2404.2|1
1766559150000|2025-12-24 06:52:30|2405.8|2404.3|2407.6|2406.1|2407.8|2406.3|2405.8|2404.3|2
1766559160000|2025-12-24 06:52:40|2407.8|2406.3|2408.8|2407.3|2409|2407.5|2407.6|2406.1|3
1766559170000|2025-12-24 06:52:50|2408.6|2407.1|2409|2407.5|2409|2407.5|2408.6|2407.1|1
1766559180000|2025-12-24 06:53:00|2408.9|2407.4|2409.2|2407.7|2409.4|2407.9|2408.9|2407.4|3
1766559190000|2025-12-24 06:53:10|2409.3|2407.8|2409.2|2407.7|2409.3|2407.8|2409.2|2407.7|2
1766559200000|2025-12-24 06:53:20|2409.3|2407.8|2407.9|2406.4|2410|2407.8|2407.7|2406|1
1766559210000|2025-12-24 06:53:30|2407.8|2406.3|2408.3|2406.8|2408.3|2406.8|2407.7|2406.2|1
1766559220000|2025-12-24 06:53:40|2408.2|2406.7|2408.8|2407.3|2409.8|2407.3|2408.1|2405.4|1
1766559230000|2025-12-24 06:53:50|2409.9|2405.9|2407.9|2406.4|2409.9|2407.1|2407.8|2405.3|0
1766559240000|2025-12-24 06:54:00|2408|2406.5|2408.9|2407.4|2409|2407.5|2407.3|2405.8|7
1766559250000|2025-12-24 06:54:10|2408.7|2407.2|2409.8|2405.8|2410|2407.3|2408.4|2405.4|2
1766559260000|2025-12-24 06:54:20|2408.6|2407.1|2409.2|2407.7|2409.8|2407.7|2408.4|2405.7|1
1766559270000|2025-12-24 06:54:30|2409.3|2407.8|2409.3|2407.8|2409.4|2407.9|2409|2407.5|2
1766559280000|2025-12-24 06:54:40|2409.5|2408|2409.4|2407.9|2409.6|2408.1|2409.3|2407.8|2
1766559290000|2025-12-24 06:54:50|2409.1|2407.6|2409|2405|2409.1|2407.6|2408.5|2404.5|4
1766559300000|2025-12-24 06:55:00|2408.9|2404.9|2408.6|2404.6|2408.9|2406|2406.7|2404.6|8
1766559310000|2025-12-24 06:55:10|2408.7|2404.7|2409.4|2405.4|2410|2406.9|2407.5|2404.5|4
1766559320000|2025-12-24 06:55:20|2408.2|2406.7|2408|2406.5|2409.4|2406.9|2408|2405.3|1
1766559330000|2025-12-24 06:55:30|2408.8|2404.8|2406|2402|2408.8|2405.9|2405.6|2402|9
1766559340000|2025-12-24 06:55:40|2406.1|2402.1|2404.7|2403.2|2406.9|2403.9|2404.7|2401.9|2
1766559350000|2025-12-24 06:55:50|2404.1|2402.6|2404.8|2403.3|2405|2403.5|2404.1|2402.6|2
1766559360000|2025-12-24 06:56:00|2405|2403.5|2406.9|2402.9|2407.6|2404.5|2405|2402.9|3
1766559370000|2025-12-24 06:56:10|2407.3|2403.3|2407|2403|2407.3|2404.2|2405.7|2402.9|2
1766559380000|2025-12-24 06:56:20|2405.6|2404.1|2404.9|2403.4|2407.1|2404.4|2404.9|2403.1|3
1766559390000|2025-12-24 06:56:30|2405.2|2403.7|2405|2401|2405.2|2403.7|2403.5|2400.9|3
1766559400000|2025-12-24 06:56:40|2404.9|2400.9|2402.3|2400.8|2405|2401.6|2402.1|2399.7|4
1766559410000|2025-12-24 06:56:50|2402.2|2400.7|2402.3|2400.8|2402.3|2400.8|2402.1|2400.6|0
1766559420000|2025-12-24 06:57:00|2403.7|2399.7|2401.6|2400.1|2403.7|2400.9|2401.4|2399.7|6
1766559430000|2025-12-24 06:57:10|2401.5|2400|2403|2399|2404|2401.4|2401.3|2399|4
1766559440000|2025-12-24 06:57:20|2403.1|2399.1|2401.5|2400|2403.5|2400.5|2401.5|2398.9|8
1766559450000|2025-12-24 06:57:30|2401.4|2399.9|2401.2|2399.7|2401.4|2399.9|2401.2|2399.7|3
1766559460000|2025-12-24 06:57:40|2401.4|2399.9|2401.2|2399.7|2401.9|2400.4|2401.2|2399.7|0
1766559470000|2025-12-24 06:57:50|2401.4|2399.9|2402.9|2398.9|2403.3|2400.7|2401.4|2398.9|0
1766559480000|2025-12-24 06:58:00|2401.6|2400.1|2403|2399|2403.2|2400.5|2401.5|2399|0
1766559490000|2025-12-24 06:58:10|2403.1|2399.1|2402.8|2401.3|2403.3|2401.4|2402.2|2399.1|0
1766559500000|2025-12-24 06:58:20|2402.6|2401.1|2403.3|2399.3|2403.6|2401.1|2401.8|2399.3|0
1766559510000|2025-12-24 06:58:30|2402.3|2400.8|2401.6|2400.1|2403.2|2400.8|2401.6|2399|1
1766559520000|2025-12-24 06:58:40|2403|2399|2403.6|2399.6|2403.7|2400.9|2401.7|2398.9|3
1766559530000|2025-12-24 06:58:50|2403.7|2399.7|2404|2402.5|2404.8|2402.5|2402.4|2399.6|4
1766559540000|2025-12-24 06:59:00|2405.2|2401.2|2403.8|2402.3|2405.3|2402.4|2403.7|2401.2|0
1766559550000|2025-12-24 06:59:10|2403.7|2402.2|2403.8|2402.3|2403.9|2402.4|2403.7|2402.2|0
1766559560000|2025-12-24 06:59:20|2403.9|2402.4|2406.2|2402.2|2406.2|2402.4|2403.6|2401.7|6
1766559570000|2025-12-24 06:59:30|2405|2403.5|2405.6|2401.6|2406.8|2403.5|2403.8|2401.4|3
1766559580000|2025-12-24 06:59:40|2405.5|2401.5|2403.6|2399.6|2405.6|2401.6|2403.6|2399.6|0
1766559590000|2025-12-24 06:59:50|2402.1|2400.6|2402.1|2398.1|2402.7|2400.6|2401.2|2398|1
1766559600000|2025-12-24 07:00:00|2401.1|2399.6|2402.4|2398.4|2403.2|2400.5|2401.1|2398.3|4
1766559610000|2025-12-24 07:00:10|2401.3|2399.8|2403|2399|2403|2400|2401.3|2399|3
1766559620000|2025-12-24 07:00:20|2401.6|2400.1|2400.3|2398.8|2401.7|2400.1|2400.1|2397.5|2
1766559630000|2025-12-24 07:00:30|2400.1|2398.6|2400.6|2396.6|2400.8|2398.7|2399.9|2396.6|2
1766559640000|2025-12-24 07:00:40|2398.6|2397.1|2400.2|2396.2|2400.4|2397.2|2398.2|2395.9|2
1766559650000|2025-12-24 07:00:50|2399.1|2397.6|2397.4|2395.9|2400.2|2397.7|2397.4|2394.5|3
1766559660000|2025-12-24 07:01:00|2397.6|2396.1|2396.6|2392.6|2398.9|2396.1|2396.6|2392.6|5
1766559670000|2025-12-24 07:01:10|2396.7|2392.7|2396.5|2392.5|2397.1|2394.4|2395.2|2392.5|0
1766559680000|2025-12-24 07:01:20|2395.3|2393.8|2395.3|2393.8|2396.5|2394.1|2395.2|2392.5|3
1766559690000|2025-12-24 07:01:30|2395.2|2393.7|2395.5|2391.5|2396.5|2393.8|2394.4|2391.5|3
1766559700000|2025-12-24 07:01:40|2395.7|2391.7|2394.2|2392.7|2396|2392.7|2394|2391.3|1
1766559710000|2025-12-24 07:01:50|2395.5|2391.5|2395.8|2391.8|2395.9|2393|2394.3|2391.5|2
1766559720000|2025-12-24 07:02:00|2393.9|2392.4|2394.9|2393.4|2395.4|2393.4|2393.7|2391.2|4
1766559730000|2025-12-24 07:02:10|2395.1|2393.6|2397.5|2393.5|2397.7|2394.5|2395.1|2391.8|2
1766559740000|2025-12-24 07:02:20|2397.6|2393.6|2397.4|2393.4|2399.3|2395.8|2397.2|2393.4|3
1766559750000|2025-12-24 07:02:30|2397.3|2393.3|2397.5|2393.5|2398.1|2395.3|2396.8|2393.3|0
1766559760000|2025-12-24 07:02:40|2397.4|2393.4|2396.8|2392.8|2397.5|2393.5|2396.2|2392.2|0
1766559770000|2025-12-24 07:02:50|2395.7|2394.2|2395.8|2394.3|2395.8|2394.3|2395.6|2394.1|0
1766559780000|2025-12-24 07:03:00|2395.9|2394.4|2394.5|2393|2397.9|2394.4|2394.5|2391.8|12
1766559790000|2025-12-24 07:03:10|2394.4|2392.9|2393.7|2392.2|2395.4|2393|2393.7|2391|4
1766559800000|2025-12-24 07:03:20|2394.3|2390.3|2393.1|2391.6|2394.3|2392.4|2392.8|2390.3|4
1766559810000|2025-12-24 07:03:30|2393.2|2391.7|2394.9|2390.9|2394.9|2391.7|2392.5|2390.9|5
1766559820000|2025-12-24 07:03:40|2395|2391|2393.9|2392.4|2395.5|2393|2393.4|2390.9|1
1766559830000|2025-12-24 07:03:50|2395.2|2391.2|2393.4|2391.9|2395.3|2392.5|2392.7|2390.2|0
1766559840000|2025-12-24 07:04:00|2393.5|2392|2393.4|2391.9|2393.5|2392|2393.4|2391.9|1
1766559850000|2025-12-24 07:04:10|2393.8|2392.3|2394.9|2390.9|2395|2392.3|2393.6|2390.8|4
1766559860000|2025-12-24 07:04:20|2393.7|2392.2|2394.1|2392.6|2394.1|2392.6|2393.7|2392.2|0
1766559870000|2025-12-24 07:04:30|2394.2|2392.7|2393.5|2392|2395.5|2393|2393.4|2391.2|0
1766559880000|2025-12-24 07:04:40|2393.3|2391.8|2395.6|2394.1|2397.2|2394.3|2393.1|2391.6|6
1766559890000|2025-12-24 07:04:50|2395.7|2394.2|2396.4|2392.4|2397.3|2394.3|2394.8|2392.3|6
1766559900000|2025-12-24 07:05:00|2396.9|2392.9|2395.5|2394|2396.9|2394|2395.5|2392.6|3
1766559910000|2025-12-24 07:05:10|2396.6|2392.6|2397.6|2393.6|2397.6|2395|2395.9|2392.6|0
1766559920000|2025-12-24 07:05:20|2397.5|2393.5|2397.3|2393.3|2397.6|2393.6|2397.1|2393.1|0
1766559930000|2025-12-24 07:05:30|2397.4|2393.4|2397|2393|2397.4|2394|2395.5|2392.8|0
1766559940000|2025-12-24 07:05:40|2397.2|2393.2|2397.2|2393.2|2397.5|2394.7|2396.2|2393|0
1766559950000|2025-12-24 07:05:50|2397.1|2393.1|2397.5|2393.5|2397.6|2393.6|2397.1|2393.1|1
1766559960000|2025-12-24 07:06:00|2397.2|2393.2|2397.4|2393.4|2397.7|2394.5|2395.8|2393.2|1
1766559970000|2025-12-24 07:06:10|2397.5|2393.5|2394.9|2390.9|2397.5|2394.6|2394.6|2390.9|1
1766559980000|2025-12-24 07:06:20|2393.6|2392.1|2394.2|2392.7|2395.4|2392.7|2393.6|2390.8|0
1766559990000|2025-12-24 07:06:30|2395.4|2391.4|2393.2|2391.7|2395.7|2391.7|2393.2|2390.8|0
1766560000000|2025-12-24 07:06:40|2393.4|2391.9|2393.4|2391.9|2393.4|2391.9|2393.2|2391.7|0
1766560010000|2025-12-24 07:06:50|2394.7|2390.7|2395.2|2391.2|2395.3|2392.3|2393.1|2390.7|1
1766560020000|2025-12-24 07:07:00|2395.4|2391.4|2395.3|2391.3|2395.4|2391.4|2395.3|2391.3|0
1766560030000|2025-12-24 07:07:10|2393.9|2392.4|2395.4|2391.4|2395.4|2392.4|2393.8|2391.2|0
1766560040000|2025-12-24 07:07:20|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|0
1766560050000|2025-12-24 07:07:30|2393.9|2392.4|2395.3|2391.3|2395.3|2392.4|2393.8|2391.2|0
1766560060000|2025-12-24 07:07:40|2393.9|2392.4|2393.3|2391.8|2393.9|2392.4|2393.1|2391.6|0
1766560070000|2025-12-24 07:07:50|2394.5|2390.5|2394.4|2390.4|2394.5|2391.5|2392.9|2390.2|3
1766560080000|2025-12-24 07:08:00|2394.3|2390.3|2394.1|2392.6|2394.3|2392.6|2392.8|2390.2|1
1766560090000|2025-12-24 07:08:10|2394|2392.5|2394.9|2390.9|2394.9|2392.6|2393.7|2390.5|2
1766560100000|2025-12-24 07:08:20|2394.8|2390.8|2393.7|2392.2|2395.1|2392.4|2393.4|2390.7|0
1766560110000|2025-12-24 07:08:30|2394.1|2390.1|2391.6|2390.1|2394.2|2390.9|2391.4|2389.8|8
1766560120000|2025-12-24 07:08:40|2391.4|2389.9|2391.8|2390.3|2391.8|2390.3|2391.4|2389.9|0
1766560130000|2025-12-24 07:08:50|2393.6|2389.6|2393.8|2392.3|2394.9|2392.3|2393.6|2389.6|1
1766560140000|2025-12-24 07:09:00|2393.7|2392.2|2393.7|2392.2|2393.8|2392.3|2393.7|2392.2|0
1766560150000|2025-12-24 07:09:10|2393.6|2392.1|2393.6|2392.1|2393.6|2392.1|2393.6|2392.1|0
1766560160000|2025-12-24 07:09:20|2393.1|2391.6|2392.9|2391.4|2394.3|2391.6|2392.6|2390.3|1
1766560170000|2025-12-24 07:09:30|2394|2390|2394.5|2390.5|2394.5|2391.3|2392.7|2390|0
1766560180000|2025-12-24 07:09:40|2394.4|2390.4|2393.6|2392.1|2395|2392.1|2393.5|2390.4|0
1766560190000|2025-12-24 07:09:50|2393.5|2392|2393.9|2392.4|2394|2392.5|2393.4|2391.9|0
1766560200000|2025-12-24 07:10:00|2394|2392.5|2394.6|2393.1|2394.6|2393.1|2393.9|2392.4|2
1766560210000|2025-12-24 07:10:10|2394.7|2393.2|2395.2|2393.7|2395.2|2393.7|2394.6|2393.1|0
1766560220000|2025-12-24 07:10:20|2395.3|2393.8|2395.2|2393.7|2395.3|2393.8|2395.2|2393.7|2
1766560230000|2025-12-24 07:10:30|2394.2|2392.7|2394.6|2393.1|2394.6|2393.1|2394.2|2392.7|3
1766560240000|2025-12-24 07:10:40|2394.3|2392.8|2393.3|2391.8|2394.5|2393|2393.3|2391.8|2
1766560250000|2025-12-24 07:10:50|2393.2|2391.7|2392.7|2391.2|2394.1|2391.9|2392.6|2390.1|1
1766560260000|2025-12-24 07:11:00|2392.8|2391.3|2392.4|2390.9|2393.9|2391.6|2392.4|2389.5|8
1766560270000|2025-12-24 07:11:10|2391.7|2390.2|2391.4|2389.9|2392.9|2390.7|2391.3|2388.9|4
1766560280000|2025-12-24 07:11:20|2391.3|2389.8|2391.3|2389.8|2391.4|2389.9|2391.2|2389.7|1
1766560290000|2025-12-24 07:11:30|2391.5|2390|2391.1|2389.6|2391.5|2390|2391|2389.5|4
1766560300000|2025-12-24 07:11:40|2391.2|2389.7|2391|2389.5|2391.2|2389.7|2391|2389.5|0
1766560310000|2025-12-24 07:11:50|2391.1|2389.6|2391|2389.5|2391.2|2389.7|2390.9|2389.4|0
1766560320000|2025-12-24 07:12:00|2390.9|2389.4|2391.1|2389.6|2391.1|2389.6|2390.7|2389.2|0
1766560330000|2025-12-24 07:12:10|2391|2389.5|2391.3|2389.8|2391.3|2389.8|2390.7|2389.2|0
1766560340000|2025-12-24 07:12:20|2391.1|2389.6|2390.7|2389.2|2391.1|2389.6|2390.5|2389|6
1766560350000|2025-12-24 07:12:30|2390.6|2389.1|2390.3|2388.8|2390.8|2389.3|2390.3|2388.8|2
1766560360000|2025-12-24 07:12:40|2390.4|2388.9|2390.2|2388.7|2390.4|2388.9|2390.2|2388.7|1
1766560370000|2025-12-24 07:12:50|2390.3|2388.8|2390.3|2388.8|2390.3|2388.8|2390.2|2388.7|0
1766560380000|2025-12-24 07:13:00|2390.2|2388.7|2391.2|2389.7|2391.7|2390|2390.2|2387.7|1
1766560390000|2025-12-24 07:13:10|2391.3|2389.8|2391.4|2389.9|2391.6|2390.1|2391.1|2389.6|3
1766560400000|2025-12-24 07:13:20|2391.1|2389.6|2391.4|2389.9|2391.4|2389.9|2391.1|2389.6|0
1766560410000|2025-12-24 07:13:30|2392.5|2391|2392.5|2391|2392.5|2391|2392.5|2391|2
1766560420000|2025-12-24 07:13:40|2393.6|2389.6|2393.8|2389.8|2393.9|2391|2392.5|2389.6|0
1766560430000|2025-12-24 07:13:50|2392.5|2391|2393.8|2389.8|2393.8|2391|2392.4|2389.8|0
1766560440000|2025-12-24 07:14:00|2392.6|2391.1|2392.7|2391.2|2392.7|2391.2|2392.6|2391.1|0
1766560450000|2025-12-24 07:14:10|2390.3|2388.8|2390.3|2388.8|2390.4|2388.9|2390.3|2388.8|4
1766560460000|2025-12-24 07:14:20|2390.4|2388.9|2390.9|2389.4|2392.1|2389.4|2390.4|2388.1|1
1766560470000|2025-12-24 07:14:30|2392.3|2388.3|2390.8|2389.3|2392.3|2389.8|2390.8|2388.3|0
1766560480000|2025-12-24 07:14:40|2390.9|2389.4|2391|2389.5|2391|2389.5|2390.9|2389.4|0
1766560490000|2025-12-24 07:14:50|2390.9|2389.4|2391.1|2389.6|2391.1|2389.6|2390.9|2389.4|1
1766560500000|2025-12-24 07:15:00|2391.3|2389.8|2391.3|2389.8|2391.6|2390.1|2391.3|2389.8|4
1766560510000|2025-12-24 07:15:10|2391.2|2389.7|2391.4|2389.9|2391.4|2389.9|2391.2|2389.7|0
1766560520000|2025-12-24 07:15:20|2391.3|2389.8|2391.3|2389.8|2391.3|2389.8|2391.3|2389.8|0
1766560530000|2025-12-24 07:15:30|2391.4|2389.9|2391.3|2389.8|2391.4|2389.9|2391.3|2389.8|0
1766560540000|2025-12-24 07:15:40|2391.4|2389.9|2392.5|2391|2392.6|2391.1|2391.4|2389.9|3
1766560550000|2025-12-24 07:15:50|2392.3|2390.8|2392.3|2390.8|2393.5|2390.9|2391.7|2389.1|7
1766560560000|2025-12-24 07:16:00|2392.4|2390.9|2392.5|2391|2393.6|2391|2392.3|2389.6|1
1766560570000|2025-12-24 07:16:10|2393.6|2389.6|2392.8|2391.3|2393.6|2391.3|2392.4|2389.6|0
1766560580000|2025-12-24 07:16:20|2392.9|2391.4|2393.1|2391.6|2394.6|2392.1|2392.9|2390.6|0
1766560590000|2025-12-24 07:16:30|2393|2391.5|2393.7|2389.7|2393.7|2391.5|2393|2389.7|0
1766560600000|2025-12-24 07:16:40|2392.2|2390.7|2393.8|2389.8|2393.8|2390.9|2392|2389.6|6
1766560610000|2025-12-24 07:16:50|2393.7|2389.7|2391.2|2389.7|2393.7|2390.4|2391.2|2389.2|0
1766560620000|2025-12-24 07:17:00|2392.8|2388.8|2393|2389|2393.1|2390.1|2391.3|2388.8|1
1766560630000|2025-12-24 07:17:10|2392.9|2388.9|2391.5|2390|2392.9|2390|2391.5|2388.9|0
1766560640000|2025-12-24 07:17:20|2391.4|2389.9|2393|2389|2393.1|2390|2391.4|2389|1
1766560650000|2025-12-24 07:17:30|2391.4|2389.9|2391.3|2389.8|2391.4|2389.9|2391.3|2389.8|1
1766560660000|2025-12-24 07:17:40|2391.2|2389.7|2391|2389.5|2391.2|2389.7|2390.8|2389.3|2
1766560670000|2025-12-24 07:17:50|2390.7|2389.2|2393.2|2389.2|2393.2|2389.9|2390.7|2389.2|3
1766560680000|2025-12-24 07:18:00|2392|2390.5|2392.2|2390.7|2392.3|2390.8|2392|2390.5|0
1766560690000|2025-12-24 07:18:10|2392.1|2390.6|2392.2|2390.7|2392.2|2390.7|2392.1|2390.6|0
1766560700000|2025-12-24 07:18:20|2392.1|2390.6|2392.1|2390.6|2392.1|2390.6|2391.9|2390.4|2
1766560710000|2025-12-24 07:18:30|2393.5|2392|2393|2391.5|2393.5|2392|2393|2391.5|7
1766560720000|2025-12-24 07:18:40|2392.3|2390.8|2392.9|2391.4|2394.1|2391.5|2392.3|2390|1
1766560730000|2025-12-24 07:18:50|2393|2391.5|2392.9|2391.4|2393|2391.5|2392.9|2391.4|1
1766560740000|2025-12-24 07:19:00|2393|2391.5|2393.6|2392.1|2394.4|2392.3|2392.7|2390.4|0
1766560750000|2025-12-24 07:19:10|2393.5|2392|2393.4|2391.9|2393.5|2392|2393.4|2391.9|0
1766560760000|2025-12-24 07:19:20|2393.3|2391.8|2393.2|2391.7|2393.3|2391.8|2393.2|2391.7|0
1766560780000|2025-12-24 07:19:40|2393|2391.5|2392.7|2391.2|2393|2391.5|2392.7|2391.2|0
1766560800000|2025-12-24 07:20:00|2392.8|2391.3|2392.7|2391.2|2392.8|2391.3|2392.7|2391.2|1
1766560810000|2025-12-24 07:20:10|2392.9|2391.4|2392.8|2391.3|2392.9|2391.4|2392.6|2391.1|1
1766560820000|2025-12-24 07:20:20|2392.7|2391.2|2392.9|2391.4|2392.9|2391.4|2392.7|2391.2|0
1766560830000|2025-12-24 07:20:30|2393.3|2391.8|2391.4|2389.9|2393.3|2391.8|2391.4|2389.9|6
1766560840000|2025-12-24 07:20:40|2391.5|2390|2390.9|2389.4|2391.8|2390.3|2390.8|2389.3|1
1766560850000|2025-12-24 07:20:50|2391.1|2389.6|2391.2|2389.7|2391.2|2389.7|2391.1|2389.6|0
1766560860000|2025-12-24 07:21:00|2391|2389.5|2391.3|2389.8|2391.6|2390.1|2391|2389.5|0
1766560870000|2025-12-24 07:21:10|2391.4|2389.9|2391.3|2389.8|2391.4|2389.9|2391.3|2389.8|0
1766560880000|2025-12-24 07:21:20|2392.3|2390.8|2391.8|2390.3|2392.4|2390.9|2391.5|2390|11
1766560890000|2025-12-24 07:21:30|2393|2389|2391.8|2390.3|2393.1|2390.5|2391.7|2389|1
1766560900000|2025-12-24 07:21:40|2392|2390.5|2392|2390.5|2392|2390.5|2392|2390.5|0
1766560910000|2025-12-24 07:21:50|2391.8|2390.3|2391.5|2390|2391.8|2390.3|2391.5|2390|0
1766560920000|2025-12-24 07:22:00|2391.6|2390.1|2391.6|2390.1|2391.7|2390.2|2391.6|2390.1|0
1766560930000|2025-12-24 07:22:10|2391.7|2390.2|2391.8|2390.3|2391.8|2390.3|2391.7|2390.2|1
1766560940000|2025-12-24 07:22:20|2392.5|2391|2392.2|2390.7|2392.5|2391|2392|2390.5|5
1766560950000|2025-12-24 07:22:30|2392.3|2390.8|2394.2|2392.7|2394.2|2392.7|2392.3|2390.8|2
1766560960000|2025-12-24 07:22:40|2394.3|2392.8|2393.9|2392.4|2395.6|2392.9|2393.8|2391|0
1766560970000|2025-12-24 07:22:50|2395|2391|2393.9|2392.4|2395|2392.6|2393.4|2390.6|0
1766560980000|2025-12-24 07:23:00|2394|2392.5|2397|2395.5|2397|2395.5|2394|2392.5|3
1766560990000|2025-12-24 07:23:10|2397.1|2395.6|2396.4|2394.9|2398.6|2395.8|2396.4|2393.8|1
1766561000000|2025-12-24 07:23:20|2396.3|2394.8|2396.4|2394.9|2398|2394.9|2396.3|2393.7|0
1766561010000|2025-12-24 07:23:30|2397.1|2395.6|2396.3|2394.8|2397.9|2395.6|2396.3|2393.9|3
1766561040000|2025-12-24 07:24:00|2397.1|2393.1|2396.1|2394.6|2397.1|2394.6|2396|2393.1|0
1766561050000|2025-12-24 07:24:10|2396.4|2394.9|2396|2394.5|2396.4|2394.9|2396|2394.5|0
1766561060000|2025-12-24 07:24:20|2397.2|2393.2|2397.2|2393.2|2397.3|2394.7|2395.4|2393.1|1
1766561070000|2025-12-24 07:24:30|2397.1|2393.1|2396.1|2394.6|2397.3|2394.6|2395.8|2393|0
1766561080000|2025-12-24 07:24:40|2397.3|2393.3|2395.4|2393.9|2397.3|2394.7|2395.4|2393.3|0
1766561090000|2025-12-24 07:24:50|2395.3|2393.8|2395.8|2394.3|2395.8|2394.3|2395.3|2393.8|1
1766561100000|2025-12-24 07:25:00|2395.9|2394.4|2395.9|2394.4|2397.2|2394.5|2395.9|2393.2|1
1766561110000|2025-12-24 07:25:10|2395.8|2394.3|2396.5|2392.5|2396.5|2394.3|2395.1|2391.6|1
1766561120000|2025-12-24 07:25:20|2395.1|2393.6|2395|2393.5|2396.5|2393.6|2395|2392.5|0
1766561130000|2025-12-24 07:25:30|2394.9|2393.4|2394.1|2392.6|2395.7|2393.5|2394.1|2390.9|0
1766561140000|2025-12-24 07:25:40|2395.6|2391.6|2394.4|2392.9|2395.6|2393|2394.3|2391.6|0
1766561150000|2025-12-24 07:25:50|2394.2|2392.7|2393.9|2392.4|2395.1|2392.7|2393.7|2391.1|0
1766561160000|2025-12-24 07:26:00|2394|2392.5|2393.9|2392.4|2394|2392.5|2393.9|2392.4|0
1766561180000|2025-12-24 07:26:20|2394|2392.5|2393.9|2392.4|2394|2392.5|2393.9|2392.4|0
1766561190000|2025-12-24 07:26:30|2394|2392.5|2394.1|2392.6|2394.1|2392.6|2393.9|2392.4|0
1766561200000|2025-12-24 07:26:40|2394|2392.5|2394|2392.5|2394|2392.5|2394|2392.5|0
1766561210000|2025-12-24 07:26:50|2394.4|2392.9|2394.1|2392.6|2394.4|2392.9|2394|2392.5|2
1766561220000|2025-12-24 07:27:00|2394|2392.5|2394.6|2393.1|2394.6|2393.1|2394|2392.5|2
1766561230000|2025-12-24 07:27:10|2394.8|2393.3|2394.1|2392.6|2395|2393.5|2394|2392.5|4
1766561240000|2025-12-24 07:27:20|2394.2|2392.7|2393.2|2391.7|2394.4|2392.9|2393.2|2391.7|3
1766561250000|2025-12-24 07:27:30|2393.1|2391.6|2392.7|2391.2|2393.3|2391.8|2392.6|2391.1|0
1766561260000|2025-12-24 07:27:40|2392.6|2391.1|2393.3|2391.8|2393.3|2391.8|2392.6|2391.1|3
1766561270000|2025-12-24 07:27:50|2392.7|2391.2|2393|2391.5|2393|2391.5|2392.7|2391.2|4
1766561280000|2025-12-24 07:28:00|2392.8|2391.3|2393.1|2391.6|2393.1|2391.6|2392.8|2391.3|0
1766561300000|2025-12-24 07:28:20|2393.2|2391.7|2393.5|2392|2393.5|2392|2393.1|2391.6|4
1766561310000|2025-12-24 07:28:30|2393.4|2391.9|2393.3|2391.8|2393.9|2392.4|2393.3|2391.8|1
1766561320000|2025-12-24 07:28:40|2392.9|2391.4|2392.8|2391.3|2394.4|2391.4|2392.8|2390.4|0
1766561330000|2025-12-24 07:28:50|2392.9|2391.4|2392.7|2391.2|2392.9|2391.4|2392.6|2391.1|1
1766561340000|2025-12-24 07:29:00|2392.8|2391.3|2392.8|2391.3|2393|2391.5|2392.7|2391.2|0
1766561350000|2025-12-24 07:29:10|2392.9|2391.4|2392.8|2391.3|2392.9|2391.4|2392.6|2391.1|0
1766561360000|2025-12-24 07:29:20|2392.7|2391.2|2392.7|2391.2|2392.7|2391.2|2392.7|2391.2|0
1766561380000|2025-12-24 07:29:40|2392.8|2391.3|2392.8|2391.3|2392.8|2391.3|2392.8|2391.3|0
1766561390000|2025-12-24 07:29:50|2392.9|2391.4|2392.8|2391.3|2392.9|2391.4|2392.8|2391.3|0
1766561400000|2025-12-24 07:30:00|2392.9|2391.4|2393|2391.5|2393.1|2391.6|2392.7|2391.2|0
1766561410000|2025-12-24 07:30:10|2392.8|2391.3|2393|2391.5|2393|2391.5|2392.7|2391.2|0
1766561420000|2025-12-24 07:30:20|2393.2|2391.7|2392.8|2391.3|2393.2|2391.7|2392.7|2391.2|0
1766561430000|2025-12-24 07:30:30|2392.9|2391.4|2393|2391.5|2393.1|2391.6|2392.9|2391.4|0
1766561440000|2025-12-24 07:30:40|2393.1|2391.6|2393.6|2392.1|2394.2|2392.7|2393.1|2391.6|2
1766561450000|2025-12-24 07:30:50|2393.5|2392|2393.5|2392|2393.6|2392.1|2393.4|2391.9|0
1766561460000|2025-12-24 07:31:00|2393.6|2392.1|2394.6|2393.1|2394.6|2393.1|2393.6|2392.1|1
1766561470000|2025-12-24 07:31:10|2395.1|2393.6|2393.2|2391.7|2395.8|2393.6|2393.1|2390.4|5
1766561480000|2025-12-24 07:31:20|2393|2391.5|2393.1|2391.6|2393.1|2391.6|2393|2391.5|1
1766561490000|2025-12-24 07:31:30|2393.4|2391.9|2393.5|2392|2393.5|2392|2393.4|2391.9|0
1766561500000|2025-12-24 07:31:40|2393.4|2391.9|2393.2|2391.7|2393.4|2391.9|2393.2|2391.7|0
1766561510000|2025-12-24 07:31:50|2393.1|2391.6|2392.8|2391.3|2393.1|2391.6|2392.8|2391.3|1
1766561520000|2025-12-24 07:32:00|2392.9|2391.4|2393.1|2391.6|2393.5|2392|2392.8|2391.3|1
1766561530000|2025-12-24 07:32:10|2393|2391.5|2392.8|2391.3|2393|2391.5|2392.8|2391.3|0
1766561540000|2025-12-24 07:32:20|2393.6|2392.1|2393.5|2392|2393.6|2392.1|2393.4|2391.9|1
1766561550000|2025-12-24 07:32:30|2393.4|2391.9|2393.1|2391.6|2393.7|2392.2|2393.1|2391.6|0
1766561560000|2025-12-24 07:32:40|||||||||2
1766561570000|2025-12-24 07:32:50|2393.2|2391.7|2393.6|2392.1|2393.6|2392.1|2393.2|2391.7|2
1766561580000|2025-12-24 07:33:00|2393.5|2392|2393.7|2392.2|2393.8|2392.3|2393.5|2392|0
1766561590000|2025-12-24 07:33:10|2393.8|2392.3|2394.3|2392.8|2394.3|2392.8|2393.8|2392.3|0
1766561600000|2025-12-24 07:33:20|2394.2|2392.7|2394.2|2392.7|2394.2|2392.7|2394.2|2392.7|0
1766561610000|2025-12-24 07:33:30|2394.3|2392.8|2394.9|2393.4|2395|2393.5|2394.2|2392.7|1
1766561620000|2025-12-24 07:33:40|2394.8|2393.3|2394.7|2393.2|2394.8|2393.3|2394.6|2393.1|0
1766561630000|2025-12-24 07:33:50|2394.8|2393.3|2395.2|2393.7|2395.2|2393.7|2394.6|2393.1|1
1766561640000|2025-12-24 07:34:00|2395.3|2393.8|2396.1|2394.6|2396.1|2394.6|2395.3|2393.8|1
1766561650000|2025-12-24 07:34:10|2396.9|2395.4|2396.9|2395.4|2397|2395.5|2396.8|2395.3|3
1766561660000|2025-12-24 07:34:20|2397.1|2395.6|2397.5|2396|2399|2396|2397.1|2394.5|4
1766561670000|2025-12-24 07:34:30|2397.6|2396.1|2397.1|2395.6|2397.6|2396.1|2397|2395.5|1
1766561690000|2025-12-24 07:34:50|2397|2395.5|2397.3|2395.8|2398.6|2396.5|2397|2394.5|2
1766561700000|2025-12-24 07:35:00|2397.2|2395.7|2397.3|2395.8|2398.5|2395.8|2397.2|2394.5|0
1766561710000|2025-12-24 07:35:10|2397.2|2395.7|2397.4|2395.9|2397.4|2395.9|2397.1|2395.6|0
1766561720000|2025-12-24 07:35:20|2397.5|2396|2397.6|2396.1|2397.6|2396.1|2397.5|2396|0
1766561730000|2025-12-24 07:35:30|2397.5|2396|2397.6|2396.1|2397.7|2396.2|2397.5|2396|0
1766561740000|2025-12-24 07:35:40|2397.9|2396.4|2397.2|2395.7|2399.2|2396.4|2397.2|2395.2|1
1766561750000|2025-12-24 07:35:50|2397.3|2395.8|2397.2|2395.7|2397.3|2395.8|2397.2|2395.7|0
1766561760000|2025-12-24 07:36:00|2397.4|2395.9|2397.3|2395.8|2397.4|2395.9|2397.3|2395.8|1
1766561770000|2025-12-24 07:36:10|2397.1|2395.6|2397.2|2395.7|2397.2|2395.7|2397.1|2395.6|2
1766561790000|2025-12-24 07:36:30|2397|2395.5|2396.5|2395|2397.8|2395.6|2396.4|2393.8|0
1766561800000|2025-12-24 07:36:40|2396.4|2394.9|2396.7|2395.2|2396.9|2395.4|2396.3|2394.8|0
1766561820000|2025-12-24 07:37:00|2397.9|2393.9|2396|2394.5|2397.9|2394.9|2396|2393.9|0
1766561830000|2025-12-24 07:37:10|2395.9|2394.4|2395.9|2394.4|2395.9|2394.4|2395.9|2394.4|0
1766561840000|2025-12-24 07:37:20|2395.6|2394.1|2395.6|2394.1|2395.6|2394.1|2395.5|2394|0
1766561850000|2025-12-24 07:37:30|2395.7|2394.2|2395.9|2394.4|2396.1|2394.6|2395.7|2394.2|0
1766561860000|2025-12-24 07:37:40|2397|2393|2397|2393|2397|2394.3|2395.8|2393|0
1766561870000|2025-12-24 07:37:50|2395.8|2394.3|2396.1|2394.6|2397.1|2394.7|2395.8|2393.1|0
1766561880000|2025-12-24 07:38:00|2396|2394.5|2395.8|2394.3|2396.1|2394.6|2395.7|2394.2|1
1766561890000|2025-12-24 07:38:10|2395.7|2394.2|2395.7|2394.2|2395.7|2394.2|2395.7|2394.2|0
1766561910000|2025-12-24 07:38:30|2395.6|2394.1|2395.2|2393.7|2395.6|2394.1|2395.2|2393.7|1
1766561920000|2025-12-24 07:38:40|2395.1|2393.6|2394.5|2393|2395.1|2393.6|2394.1|2392.6|0
1766561930000|2025-12-24 07:38:50|2394.6|2393.1|2394.7|2393.2|2396|2393.3|2394.4|2392|0
1766561940000|2025-12-24 07:39:00|2394.5|2393|2394.8|2393.3|2395|2393.5|2394.5|2393|0
1766561950000|2025-12-24 07:39:10|2394.9|2393.4|2394.8|2393.3|2395|2393.5|2394.8|2393.3|0
1766561980000|2025-12-24 07:39:40|2395|2393.5|2395.2|2393.7|2395.3|2393.8|2395|2393.5|2
1766561990000|2025-12-24 07:39:50|2395.3|2393.8|2396|2394.5|2396.1|2394.6|2395.3|2393.8|1
1766562000000|2025-12-24 07:40:00|2396.1|2394.6|2396.6|2395.1|2397.1|2395.6|2396.1|2394.6|2
1766562010000|2025-12-24 07:40:10|2396.8|2395.3|2397|2395.5|2397|2395.5|2396.6|2395.1|0
1766562020000|2025-12-24 07:40:20|2396.6|2395.1|2397|2395.5|2397.1|2395.6|2396.6|2395.1|0
1766562030000|2025-12-24 07:40:30|2396.9|2395.4|2397.4|2395.9|2398.9|2395.9|2396.9|2394.9|0
1766562050000|2025-12-24 07:40:50|2396.6|2395.1|2396.5|2395|2396.6|2395.1|2396.4|2394.9|7
1766562060000|2025-12-24 07:41:00|2396.4|2394.9|2396.2|2394.7|2396.5|2395|2396|2394.5|0
1766562070000|2025-12-24 07:41:10|2396.3|2394.8|2396.2|2394.7|2396.3|2394.8|2396.2|2394.7|0
1766562080000|2025-12-24 07:41:20|2396.4|2394.9|2396.1|2394.6|2396.4|2394.9|2396.1|2394.6|1
1766562100000|2025-12-24 07:41:40|2397.2|2393.2|2395.9|2394.4|2397.2|2394.4|2395.7|2393.2|0
1766562110000|2025-12-24 07:41:50|2395.8|2394.3|2395.9|2394.4|2395.9|2394.4|2395.8|2394.3|0
1766562120000|2025-12-24 07:42:00|2396|2394.5|2396|2394.5|2396|2394.5|2396|2394.5|0
1766562130000|2025-12-24 07:42:10|2395.9|2394.4|2395.9|2394.4|2395.9|2394.4|2395.9|2394.4|0
1766562160000|2025-12-24 07:42:40|2396|2394.5|2396|2394.5|2396|2394.5|2395.9|2394.4|0
1766562180000|2025-12-24 07:43:00|2395.9|2394.4|2395.4|2393.9|2395.9|2394.4|2395.3|2393.8|1
1766562190000|2025-12-24 07:43:10|2395.3|2393.8|2395.6|2394.1|2396.5|2394.1|2395.3|2392.5|0
1766562200000|2025-12-24 07:43:20|2395.5|2394|2395.9|2394.4|2395.9|2394.4|2395.5|2394|2
1766562210000|2025-12-24 07:43:30|2395.8|2394.3|2395.7|2394.2|2395.8|2394.3|2395.7|2394.2|0
1766562220000|2025-12-24 07:43:40|2395.8|2394.3|2395.6|2394.1|2395.8|2394.3|2395.6|2394.1|0
1766562230000|2025-12-24 07:43:50|2395.5|2394|2395.6|2394.1|2396.2|2394.7|2395.1|2393.6|6
1766562240000|2025-12-24 07:44:00|2395.7|2394.2|2395.9|2394.4|2396.9|2394.4|2395.6|2392.9|0
1766562250000|2025-12-24 07:44:10|2396|2394.5|2395.7|2394.2|2396.1|2394.6|2395.7|2394.2|0
1766562260000|2025-12-24 07:44:20|2395.8|2394.3|2395.7|2394.2|2395.8|2394.3|2395.7|2394.2|0
1766562280000|2025-12-24 07:44:40|2395.8|2394.3|2395.8|2394.3|2395.8|2394.3|2395.8|2394.3|1
1766562290000|2025-12-24 07:44:50|2395.7|2394.2|2397.7|2396.2|2397.8|2396.3|2395.7|2394.2|3
1766562300000|2025-12-24 07:45:00|2397.8|2396.3|2397.2|2395.7|2398.6|2396.7|2397.2|2394.6|1
1766562310000|2025-12-24 07:45:10|2397.3|2395.8|2397.1|2395.6|2397.3|2395.8|2397.1|2395.6|0
1766562320000|2025-12-24 07:45:20|2397.2|2395.7|2397.1|2395.6|2397.2|2395.7|2397.1|2395.6|0
1766562330000|2025-12-24 07:45:30|2397.2|2395.7|2396.9|2395.4|2397.2|2395.7|2396.9|2395.4|0
1766562340000|2025-12-24 07:45:40|2397|2395.5|2397.6|2396.1|2397.6|2396.1|2397|2395.5|4
1766562350000|2025-12-24 07:45:50|2396.9|2395.4|2396.9|2395.4|2398.3|2395.5|2396.5|2393.9|1
1766562360000|2025-12-24 07:46:00|2398.2|2394.2|2397.1|2395.6|2398.3|2395.7|2396.9|2394.1|0
1766562370000|2025-12-24 07:46:10|2398.3|2394.3|2398.2|2394.2|2398.3|2395.4|2396.9|2394.1|0
1766562380000|2025-12-24 07:46:20|2396.7|2395.2|2397.4|2393.4|2397.5|2395.2|2396|2393.3|3
1766562390000|2025-12-24 07:46:30|2397.3|2393.3|2396.8|2392.8|2397.3|2394.5|2395.7|2392.6|0
1766562400000|2025-12-24 07:46:40|2397.2|2393.2|2397.2|2393.2|2397.3|2394.5|2395.9|2392.9|0
1766562410000|2025-12-24 07:46:50|2395.9|2394.4|2396.1|2394.6|2397.3|2394.8|2395.9|2393.1|1
1766562420000|2025-12-24 07:47:00|2397.3|2393.3|2396.3|2394.8|2397.3|2394.8|2396|2393.3|0
1766562430000|2025-12-24 07:47:10|2396.4|2394.9|2396.2|2392.2|2398.1|2395|2394.9|2392.2|3
1766562440000|2025-12-24 07:47:20|2394.9|2393.4|2395.3|2393.8|2396.6|2394.2|2394.9|2392.6|0
1766562450000|2025-12-24 07:47:30|2396.5|2392.5|2395.4|2391.4|2396.5|2393.9|2394.4|2391.3|1
1766562460000|2025-12-24 07:47:40|2395.5|2391.5|2394.3|2392.8|2395.5|2393|2394.2|2391.4|0
1766562470000|2025-12-24 07:47:50|2394.2|2392.7|2395|2391|2395|2393.2|2393.8|2391|46
1766562480000|2025-12-24 07:48:00|2395.1|2391.1|2394.7|2393.2|2395.7|2393.2|2394.5|2391.1|5
1766562490000|2025-12-24 07:48:10|2396.1|2392.1|2395.2|2393.7|2396.2|2393.7|2394.4|2392|2
1766562500000|2025-12-24 07:48:20|2395.1|2393.6|2395.2|2393.7|2395.2|2393.7|2395.1|2393.6|0
1766562510000|2025-12-24 07:48:30|2395.1|2393.6|2395.5|2394|2397|2394|2395.1|2392.8|1
1766562520000|2025-12-24 07:48:40|2395.4|2393.9|2394.4|2392.9|2396.2|2393.9|2394.3|2391.6|0
1766562530000|2025-12-24 07:48:50|2395.8|2391.8|2396.6|2392.6|2396.6|2393.9|2394.6|2391.7|1
1766562540000|2025-12-24 07:49:00|2395.4|2393.9|2396.8|2392.8|2396.8|2394.6|2395.4|2392.7|0
1766562550000|2025-12-24 07:49:10|2395.5|2394|2396.6|2392.6|2396.7|2394|2395.2|2392.6|1
1766562560000|2025-12-24 07:49:20|2393.7|2392.2|2393.6|2392.1|2393.8|2392.3|2393.6|2392.1|1
1766562570000|2025-12-24 07:49:30|2394.8|2390.8|2393.4|2391.9|2394.8|2392|2393.3|2390.8|0
1766562580000|2025-12-24 07:49:40|2393.3|2391.8|2394.9|2393.4|2396.1|2393.5|2393.3|2391.8|5
1766562590000|2025-12-24 07:49:50|2394.8|2393.3|2394.9|2393.4|2394.9|2393.4|2394.8|2393.3|0
1766562600000|2025-12-24 07:50:00|2394.8|2393.3|2393.6|2392.1|2394.9|2393.3|2393.4|2390.9|1
1766562610000|2025-12-24 07:50:10|2393.5|2392|2393.6|2392.1|2393.6|2392.1|2393.5|2392|1
1766562620000|2025-12-24 07:50:20|2393.7|2392.2|2395.1|2391.1|2395.6|2392.8|2393.7|2391|1
1766562630000|2025-12-24 07:50:30|2395|2391|2395.2|2391.2|2395.2|2392|2393.5|2390.8|1
1766562640000|2025-12-24 07:50:40|2394.2|2392.7|2395.4|2391.4|2396|2392.8|2394.2|2391.4|0
1766562650000|2025-12-24 07:50:50|2395.5|2391.5|2395.9|2391.9|2395.9|2393|2394.5|2391.5|0
1766562660000|2025-12-24 07:51:00|2396|2392|2395.8|2391.8|2396.1|2392.1|2395.7|2391.7|0
1766562670000|2025-12-24 07:51:10|2395.7|2391.7|2393.8|2392.3|2395.9|2392.6|2393.8|2391.6|2
1766562680000|2025-12-24 07:51:20|2395.1|2391.1|2393.9|2392.4|2395.1|2392.5|2393.9|2391.1|0
1766562690000|2025-12-24 07:51:30|2394|2392.5|2395.7|2391.7|2395.9|2392.5|2394|2391.7|0
1766562700000|2025-12-24 07:51:40|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.5|2391.5|0
1766562710000|2025-12-24 07:51:50|2395.5|2391.5|2395.4|2391.4|2395.5|2391.5|2395.4|2391.4|0
1766562720000|2025-12-24 07:52:00|2395.5|2391.5|2395.4|2391.4|2395.5|2391.5|2395.4|2391.4|0
1766562730000|2025-12-24 07:52:10|2394.3|2392.8|2394.5|2393|2394.5|2393|2394.3|2392.8|0
1766562740000|2025-12-24 07:52:20|2396|2392|2395.9|2391.9|2396|2392|2395.8|2391.8|0
1766562760000|2025-12-24 07:52:40|2394.9|2393.4|2395.9|2391.9|2395.9|2393.4|2394.9|2391.9|0
1766562770000|2025-12-24 07:52:50|2394.9|2393.4|2395.5|2391.5|2395.6|2393.4|2394.3|2391.5|0
1766562780000|2025-12-24 07:53:00|2395.6|2391.6|2394.4|2392.9|2395.6|2392.9|2394.3|2391.5|1
1766562790000|2025-12-24 07:53:10|2394.3|2392.8|2394.3|2392.8|2395.6|2392.8|2394.2|2391.6|0
1766562810000|2025-12-24 07:53:30|2395.7|2391.7|2393.7|2392.2|2395.7|2392.8|2393.6|2391.1|0
1766562820000|2025-12-24 07:53:40|2395.1|2391.1|2393.6|2392.1|2395.1|2392.3|2393.6|2391|0
1766562830000|2025-12-24 07:53:50|2393.7|2392.2|2394|2392.5|2394|2392.5|2393.6|2392.1|0
1766562840000|2025-12-24 07:54:00|2393.8|2392.3|2393.9|2392.4|2394|2392.5|2393.7|2392.2|0
1766562850000|2025-12-24 07:54:10|2394|2392.5|2394|2392.5|2394|2392.5|2394|2392.5|0
1766562860000|2025-12-24 07:54:20|2395.5|2391.5|2393.9|2392.4|2395.5|2392.5|2393.9|2391.3|1
1766562870000|2025-12-24 07:54:30|2394|2392.5|2394|2392.5|2394|2392.5|2393.9|2392.4|0
1766562880000|2025-12-24 07:54:40|2393.9|2392.4|2394|2392.5|2394|2392.5|2393.8|2392.3|0
1766562890000|2025-12-24 07:54:50|2395.4|2391.4|2393.9|2392.4|2395.4|2392.4|2393.9|2391.3|0
1766562900000|2025-12-24 07:55:00|2393.8|2392.3|2393.8|2392.3|2393.9|2392.4|2393.7|2392.2|0
1766562910000|2025-12-24 07:55:10|2393.7|2392.2|2393.6|2392.1|2393.7|2392.2|2393.1|2391.6|4
1766562920000|2025-12-24 07:55:20|2393.7|2392.2|2393.6|2392.1|2393.7|2392.2|2393.6|2392.1|1
1766562930000|2025-12-24 07:55:30|2393.4|2391.9|2393.4|2391.9|2394.8|2392.2|2393.2|2390.5|2
1766562940000|2025-12-24 07:55:40|2394.6|2390.6|2393.4|2391.9|2394.6|2391.9|2393.1|2390.6|1
1766562950000|2025-12-24 07:55:50|2393.5|2392|2392.1|2390.6|2393.5|2392|2392.1|2390.6|1
1766562960000|2025-12-24 07:56:00|2392.2|2390.7|2391.6|2387.6|2392.2|2390.7|2389.6|2387.6|15
1766562970000|2025-12-24 07:56:10|2389.9|2388.4|2389.9|2388.4|2389.9|2388.4|2389.7|2388.2|1
1766562980000|2025-12-24 07:56:20|2390|2388.5|2390.1|2388.6|2390.1|2388.6|2390|2388.5|0
1766562990000|2025-12-24 07:56:30|2390|2388.5|2389.7|2388.2|2391|2388.5|2389.3|2387|9
1766563000000|2025-12-24 07:56:40|2391|2387|2390.1|2388.6|2391.1|2388.6|2389.9|2387|0
1766563010000|2025-12-24 07:56:50|2392.2|2388.2|2392.2|2388.2|2392.4|2388.4|2392.2|2388.2|1
1766563020000|2025-12-24 07:57:00|2392.1|2388.1|2391.8|2387.8|2392.1|2389.2|2390.7|2387.7|1
1766563030000|2025-12-24 07:57:10|2391.9|2387.9|2391|2389.5|2392|2389.5|2390.7|2387.8|0
1766563040000|2025-12-24 07:57:20|2391.2|2389.7|2391.4|2389.9|2391.4|2389.9|2391.2|2389.7|0
1766563050000|2025-12-24 07:57:30|2391.5|2390|2393|2389|2393|2390|2391.5|2389|1
1766563060000|2025-12-24 07:57:40|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|0
1766563070000|2025-12-24 07:57:50|2393|2389|2393|2389|2393|2389|2393|2389|0
1766563080000|2025-12-24 07:58:00|2392.9|2388.9|2392.1|2390.6|2392.9|2390.6|2392|2388.9|1
1766563100000|2025-12-24 07:58:20|2391.7|2390.2|2391.4|2389.9|2392.1|2390.6|2391.4|2389.9|1
1766563110000|2025-12-24 07:58:30|2391.5|2390|2391.4|2389.9|2391.8|2390.3|2391.2|2389.7|0
1766563120000|2025-12-24 07:58:40|2391.9|2390.4|2394.3|2390.3|2394.3|2391.6|2391.9|2389.8|2
1766563130000|2025-12-24 07:58:50|2393.1|2391.6|2393.6|2389.6|2394.3|2391.6|2393|2389.6|1
1766563140000|2025-12-24 07:59:00|2391.9|2390.4|2393.1|2389.1|2393.1|2390.4|2391.9|2389|3
1766563150000|2025-12-24 07:59:10|2393.3|2389.3|2391.7|2390.2|2393.3|2390.2|2391.6|2388.9|0
1766563160000|2025-12-24 07:59:20|2393.3|2389.3|2391.7|2387.7|2393.3|2389.3|2391.4|2387.4|13
1766563170000|2025-12-24 07:59:30|2391.6|2387.6|2391|2387|2391.8|2388.8|2389.7|2386.9|0
1766563180000|2025-12-24 07:59:40|2391.3|2387.3|2389.1|2387.6|2391.3|2388|2389|2387|2
1766563190000|2025-12-24 07:59:50|2389|2387.5|2388.4|2386.9|2389.2|2387.7|2388.2|2386.7|10
1766563200000|2025-12-24 08:00:00|2388.5|2387|2386.4|2382.4|2390.2|2387.1|2384.5|2381.9|14
1766563210000|2025-12-24 08:00:10|2385.1|2383.6|2384.5|2383|2386.4|2383.6|2384.2|2381.8|1
1766563220000|2025-12-24 08:00:20|2384.6|2383.1|2386.1|2384.6|2386.2|2384.7|2384.4|2382.9|7
1766563230000|2025-12-24 08:00:30|2386.3|2384.8|2386.5|2385|2386.9|2385.4|2386.3|2384.8|0
1766563240000|2025-12-24 08:00:40|2386.1|2384.6|2384.6|2383.1|2386.1|2384.6|2384.5|2383|4
1766563250000|2025-12-24 08:00:50|2383.4|2381.9|2383.3|2381.8|2384.1|2382.6|2383.3|2381.8|2
1766563260000|2025-12-24 08:01:00|2383.2|2381.7|2383.1|2381.6|2383.2|2381.7|2382.5|2381|8
1766563270000|2025-12-24 08:01:10|2383.2|2381.7|2383.1|2381.6|2383.2|2381.7|2383|2381.5|0
1766563280000|2025-12-24 08:01:20|2385.2|2381.2|2386.9|2382.9|2387|2384.1|2384.1|2381.2|2
1766563290000|2025-12-24 08:01:30|2387|2383|2384.4|2382.9|2387|2384|2384.4|2381.8|0
1766563300000|2025-12-24 08:01:40|2385.8|2381.8|2384.5|2383|2385.8|2383.2|2384.3|2381.8|0
1766563310000|2025-12-24 08:01:50|2384.4|2382.9|2384.1|2382.6|2384.4|2382.9|2383.9|2382.4|1
1766563320000|2025-12-24 08:02:00|2384|2382.5|2383.4|2381.9|2385|2382.6|2383.4|2381|3
1766563330000|2025-12-24 08:02:10|2383.5|2382|2383|2381.5|2383.5|2382|2382.8|2381.3|6
1766563340000|2025-12-24 08:02:20|2383.1|2381.6|2384.2|2382.7|2385.2|2382.7|2383|2380.4|2
1766563350000|2025-12-24 08:02:30|2385.1|2381.1|2384.8|2380.8|2385.2|2382.6|2384|2380.6|0
1766563360000|2025-12-24 08:02:40|2384.2|2382.7|2385.2|2381.2|2385.2|2382.7|2383.7|2381.2|0
1766563370000|2025-12-24 08:02:50|2383.9|2382.4|2385.4|2381.4|2386.1|2383.5|2383.9|2381.1|4
1766563380000|2025-12-24 08:03:00|2385.3|2381.3|2383.3|2381.8|2385.5|2382.7|2383.3|2381|4
1766563390000|2025-12-24 08:03:10|2383.4|2381.9|2384.8|2380.8|2385.2|2381.9|2383|2380.8|3
1766563400000|2025-12-24 08:03:20|2385|2381|2384.6|2383.1|2385.4|2383.1|2383.4|2380.8|0
1766563410000|2025-12-24 08:03:30|2384.7|2383.2|2387.2|2383.2|2387.3|2384.2|2384.7|2382.7|1
1766563420000|2025-12-24 08:03:40|2385.9|2384.4|2387.7|2383.7|2387.7|2384.9|2385.9|2383.2|0
1766563430000|2025-12-24 08:03:50|2387.6|2383.6|2387.6|2383.6|2387.7|2383.7|2387.6|2383.6|0
1766563440000|2025-12-24 08:04:00|2386.1|2384.6|2386.3|2384.8|2386.3|2384.8|2386.1|2384.6|0
1766563450000|2025-12-24 08:04:10|2386.2|2384.7|2386.3|2384.8|2386.3|2384.8|2386.2|2384.7|0
1766563470000|2025-12-24 08:04:30|2386.2|2384.7|2385.3|2383.8|2386.2|2384.7|2385.3|2383.8|4
1766563490000|2025-12-24 08:04:50|2387.5|2383.5|2388.1|2384.1|2388.1|2385.6|2385.7|2383.4|4
1766563500000|2025-12-24 08:05:00|2387.8|2383.8|2386.5|2385|2387.8|2385.5|2386.5|2383.8|1
1766563510000|2025-12-24 08:05:10|2386.2|2384.7|2386.2|2382.2|2386.9|2384.7|2385.5|2382.1|2
1766563520000|2025-12-24 08:05:20|2384.8|2383.3|2385.1|2383.6|2385.9|2383.9|2384.7|2381.9|2
1766563530000|2025-12-24 08:05:30|2386.6|2382.6|2385.9|2381.9|2386.6|2383.6|2384.9|2381.9|0
1766563540000|2025-12-24 08:05:40|2386|2382|2387.3|2383.3|2387.4|2384.5|2385|2382|1
1766563550000|2025-12-24 08:05:50|2387.4|2383.4|2386.9|2382.9|2387.5|2384|2385.5|2382.9|2
1766563560000|2025-12-24 08:06:00|2385.4|2383.9|2386.4|2382.4|2386.5|2383.9|2385.1|2382.2|0
1766563570000|2025-12-24 08:06:10|2385.3|2383.8|2384.8|2383.3|2386.4|2383.8|2384.8|2382.1|0
1766563580000|2025-12-24 08:06:20|2386.2|2382.2|2385.5|2384|2386.4|2384|2385.2|2382.1|0
1766563590000|2025-12-24 08:06:30|2385.4|2383.9|2385.5|2384|2385.5|2384|2385.4|2383.9|0
1766563600000|2025-12-24 08:06:40|2386.6|2382.6|2385.3|2383.8|2386.6|2384|2385.2|2382.2|2
1766563610000|2025-12-24 08:06:50|2385.4|2383.9|2385.2|2383.7|2385.4|2383.9|2385.1|2383.6|0
1766563620000|2025-12-24 08:07:00|2385.1|2383.6|2384.6|2383.1|2385.9|2383.6|2384.2|2381.8|0
1766563630000|2025-12-24 08:07:10|2385.4|2381.4|2384.7|2380.7|2385.4|2382.2|2383.4|2380.6|4
1766563640000|2025-12-24 08:07:20|2383.5|2382|2382.8|2381.3|2384.6|2382|2382.8|2380.5|0
1766563650000|2025-12-24 08:07:30|2382.7|2381.2|2382.7|2381.2|2382.8|2381.3|2382.6|2381.1|5
1766563660000|2025-12-24 08:07:40|2382.6|2381.1|2382.7|2381.2|2382.7|2381.2|2382.6|2381.1|1
1766563670000|2025-12-24 08:07:50|2382.9|2381.4|2383.9|2382.4|2383.9|2382.4|2382.9|2381.4|3
1766563680000|2025-12-24 08:08:00|2383.6|2382.1|2382.6|2381.1|2383.6|2382.1|2382.5|2381|19
1766563690000|2025-12-24 08:08:10|2382.9|2381.4|2382.8|2381.3|2382.9|2381.4|2382.4|2380.9|2
1766563700000|2025-12-24 08:08:20|2380.4|2378.9|2382|2378|2382|2379.5|2380.3|2378|6
1766563710000|2025-12-24 08:08:30|2381|2379.5|2380.7|2379.2|2381.9|2379.5|2380.6|2377.8|0
1766563720000|2025-12-24 08:08:40|2380.6|2379.1|2380.9|2379.4|2381.8|2380|2380.5|2377.7|1
1766563730000|2025-12-24 08:08:50|2380.7|2379.2|2379.9|2378.4|2381.2|2379.2|2379.3|2377|6
1766563740000|2025-12-24 08:09:00|2379.8|2378.3|2379.9|2378.4|2381|2378.5|2379.3|2376.9|0
1766563750000|2025-12-24 08:09:10|2380.1|2378.6|2382.4|2378.4|2382.8|2379.6|2380.1|2377.9|4
1766563760000|2025-12-24 08:09:20|2382.2|2378.2|2380.2|2378.7|2382.3|2378.9|2379.9|2376.9|1
1766563770000|2025-12-24 08:09:30|2380.9|2379.4|2380.1|2378.6|2381.4|2379.4|2380.1|2377.4|1
1766563780000|2025-12-24 08:09:40|2381.4|2377.4|2379|2377.5|2381.4|2378.1|2378.9|2376.9|2
1766563790000|2025-12-24 08:09:50|2380.7|2376.7|2380.6|2376.6|2380.7|2378|2379.2|2376.4|1
1766563800000|2025-12-24 08:10:00|2380.5|2376.5|2378.3|2374.3|2380.5|2377.4|2377.3|2374.1|4
1766563810000|2025-12-24 08:10:10|2377.3|2375.8|2376.4|2374.9|2378.3|2375.8|2376.4|2374.1|2
1766563820000|2025-12-24 08:10:20|2376|2374.5|2376.7|2375.2|2378.1|2375.8|2376|2374.1|6
1766563830000|2025-12-24 08:10:30|2376.8|2375.3|2374.4|2372.9|2376.8|2375.3|2373.2|2371.7|12
1766563840000|2025-12-24 08:10:40|2374.3|2372.8|2373.6|2372.1|2376.1|2373.2|2373.5|2370.8|12
1766563850000|2025-12-24 08:10:50|2373.7|2372.2|2372.8|2368.8|2373.8|2372.3|2371.5|2368.8|12
1766563860000|2025-12-24 08:11:00|2372.9|2368.9|2371.1|2367.1|2372.9|2370|2368.5|2366.3|13
1766563870000|2025-12-24 08:11:10|2369.9|2368.4|2370.1|2368.6|2371.6|2368.9|2369.8|2367|3
1766563880000|2025-12-24 08:11:20|2370.3|2368.8|2371.6|2370.1|2372.7|2370.1|2370.2|2367.5|5
1766563890000|2025-12-24 08:11:30|2371.5|2370|2369.9|2368.4|2371.6|2370.1|2369.5|2367|25
1766563900000|2025-12-24 08:11:40|2370.5|2366.5|2367.2|2365.7|2370.6|2367.6|2367|2364.6|16
1766563910000|2025-12-24 08:11:50|2367.1|2365.6|2367.6|2366.1|2368.6|2367|2367|2364.6|7
1766563920000|2025-12-24 08:12:00|2367.7|2366.2|2368|2364|2368.7|2366.2|2366.2|2364|9
1766563930000|2025-12-24 08:12:10|2368.2|2364.2|2368.5|2364.5|2368.5|2365.7|2367.1|2364.1|6
1766563940000|2025-12-24 08:12:20|2369.3|2365.3|2367.5|2366|2369.3|2366.8|2367.5|2364.8|14
1766563950000|2025-12-24 08:12:30|2367.4|2365.9|2367.4|2365.9|2367.6|2366.1|2367.1|2365.6|1
1766563960000|2025-12-24 08:12:40|2367.6|2366.1|2367.2|2363.2|2367.8|2366.1|2366.1|2363.2|7
1766563970000|2025-12-24 08:12:50|2366.9|2362.9|2364.1|2362.6|2367|2364|2363.8|2361.3|4
1766563980000|2025-12-24 08:13:00|2364|2362.5|2363.8|2362.3|2364|2362.5|2363.8|2362.3|2
1766563990000|2025-12-24 08:13:10|2363.6|2362.1|2359.7|2358.2|2363.6|2362.1|2359.7|2357.2|17
1766564000000|2025-12-24 08:13:20|2359.5|2358|2359.2|2357.7|2359.6|2358.1|2359.2|2357.7|4
1766564010000|2025-12-24 08:13:30|2360.1|2358.6|2360.1|2356.1|2360.1|2358.6|2359|2356|9
1766564020000|2025-12-24 08:13:40|2358.8|2357.3|2357.5|2353.5|2360.2|2357.8|2355.7|2353.1|8
1766564030000|2025-12-24 08:13:50|2357|2353|2361.1|2359.6|2361.3|2359.8|2357|2353|15
1766564040000|2025-12-24 08:14:00|2361.2|2359.7|2359.5|2358|2362.8|2360.6|2359.5|2357.5|3
1766564050000|2025-12-24 08:14:10|2359.3|2357.8|2358.5|2354.5|2359.3|2357.8|2357.7|2354.5|2
1766564060000|2025-12-24 08:14:20|2358.3|2354.3|2358|2354|2358.5|2355.4|2356.8|2354|2
1766564070000|2025-12-24 08:14:30|2358.7|2354.7|2359.8|2355.8|2360.9|2356.9|2358.7|2354.7|4
1766564080000|2025-12-24 08:14:40|2364.6|2360.6|2362.8|2361.3|2364.6|2361.5|2362.6|2360.2|5
1766564090000|2025-12-24 08:14:50|2362.9|2361.4|2362.3|2358.3|2363.4|2361.4|2361.5|2358.3|2
1766564100000|2025-12-24 08:15:00|2361.5|2360|2363.3|2359.3|2364.3|2360.3|2361.5|2359.1|3
1766564110000|2025-12-24 08:15:10|2364.2|2360.2|2362.9|2361.4|2364.5|2361.4|2362.9|2359.5|5
1766564120000|2025-12-24 08:15:20|2364.4|2360.4|2361.4|2357.4|2364.4|2360.4|2361.4|2357.4|2
1766564130000|2025-12-24 08:15:30|2361.6|2357.6|2361.1|2357.1|2361.7|2359.3|2360.5|2356.7|1
1766564140000|2025-12-24 08:15:40|2361.2|2357.2|2360.5|2356.5|2361.3|2357.3|2360.4|2356.4|7
1766564150000|2025-12-24 08:15:50|2360.4|2356.4|2357.9|2353.9|2360.4|2356.4|2356.6|2353.8|6
1766564160000|2025-12-24 08:16:00|2356.5|2355|2355.2|2351.2|2356.5|2355|2354.3|2351.2|5
1766564170000|2025-12-24 08:16:10|2353.4|2351.9|2357.9|2353.9|2357.9|2353.9|2353.4|2351|5
1766564180000|2025-12-24 08:16:20|2356.7|2355.2|2357.7|2353.7|2358.7|2356.5|2356.7|2353.7|4
1766564190000|2025-12-24 08:16:30|2356.7|2355.2|2358.7|2354.7|2358.7|2355.4|2356.5|2354.7|3
1766564200000|2025-12-24 08:16:40|2358.9|2354.9|2357.3|2355.8|2359|2356.7|2357.3|2354.8|0
1766564210000|2025-12-24 08:16:50|2357.2|2355.7|2357|2355.5|2358.2|2355.8|2357|2354.1|1
1766564220000|2025-12-24 08:17:00|2358.1|2354.1|2361.6|2357.6|2361.6|2357.6|2357|2354.1|5
1766564230000|2025-12-24 08:17:10|2361.7|2357.7|2358.3|2354.3|2362.2|2358.7|2357.8|2354.3|21
1766564240000|2025-12-24 08:17:20|2358.4|2354.4|2355.9|2354.4|2358.4|2354.8|2355.8|2354.2|1
1766564250000|2025-12-24 08:17:30|2356.6|2352.6|2355.2|2353.7|2356.6|2354.2|2355.1|2352.6|3
1766564260000|2025-12-24 08:17:40|2355.1|2353.6|2356.5|2352.5|2356.5|2354.1|2355|2352.5|12
1766564270000|2025-12-24 08:17:50|2356|2354.5|2356.5|2352.5|2356.5|2354.6|2355.2|2352.5|7
1766564280000|2025-12-24 08:18:00|2355|2353.5|2356|2354.5|2356.5|2354.6|2355|2352.5|4
1766564290000|2025-12-24 08:18:10|2355.9|2354.4|2357.2|2353.2|2358.4|2354.8|2355.7|2352.8|9
1766564300000|2025-12-24 08:18:20|2357.3|2353.3|2357.1|2353.1|2357.9|2355.2|2356.1|2353|2
1766564310000|2025-12-24 08:18:30|2357|2353|2353.8|2352.3|2357|2353.7|2353.8|2352.3|11
1766564320000|2025-12-24 08:18:40|2353.9|2352.4|2352.8|2351.3|2353.9|2352.4|2352.7|2351.2|3
1766564330000|2025-12-24 08:18:50|2354.3|2350.3|2353.3|2351.8|2354.3|2352|2353.2|2350.3|0
1766564340000|2025-12-24 08:19:00|2353.5|2352|2355.5|2351.5|2355.6|2353.4|2353.2|2351.1|3
1766564350000|2025-12-24 08:19:10|2355.7|2351.7|2354.1|2352.6|2355.7|2352.7|2354|2351.6|0
1766564360000|2025-12-24 08:19:20|2354.2|2352.7|2354.4|2352.9|2355.6|2353.5|2354|2351.5|1
1766564370000|2025-12-24 08:19:30|2354.3|2352.8|2354.6|2350.6|2354.6|2352.8|2352.4|2350.1|3
1766564380000|2025-12-24 08:19:40|2354.5|2350.5|2349|2345|2354.5|2351.7|2347.4|2345|6
1766564390000|2025-12-24 08:19:50|2348.3|2346.8|2349.2|2345.2|2349.5|2347|2347.3|2344.9|6
1766564400000|2025-12-24 08:20:00|2349.3|2345.3|2349.8|2345.8|2350.7|2347.8|2348.3|2344.7|6
1766564410000|2025-12-24 08:20:10|2349.9|2345.9|2347.8|2346.3|2349.9|2346.5|2347.8|2344.6|5
1766564420000|2025-12-24 08:20:20|2348.4|2346.9|2349.5|2345.5|2350.5|2347.4|2347.6|2345.5|9
1766564430000|2025-12-24 08:20:30|2349.7|2345.7|2350.4|2346.4|2350.8|2347.9|2349|2345.7|4
1766564440000|2025-12-24 08:20:40|2349|2347.5|2349.9|2348.4|2351.2|2348.5|2349|2346.3|5
1766564450000|2025-12-24 08:20:50|2350|2348.5|2348.6|2347.1|2350.9|2348.6|2348.6|2346.9|2
1766564460000|2025-12-24 08:21:00|2348.5|2347|2350.1|2346.1|2350.3|2347.9|2348.4|2345.8|6
1766564470000|2025-12-24 08:21:10|2348|2346.5|2348.1|2346.6|2349.8|2347.3|2347.9|2345.7|5
1766564480000|2025-12-24 08:21:20|2347|2345.5|2337.9|2336.4|2347|2345.5|2337.9|2334.8|5
1766564490000|2025-12-24 08:21:30|2337.6|2336.1|2336.6|2335.1|2340.1|2336.7|2336.6|2334.8|9
1766564500000|2025-12-24 08:21:40|2336.5|2335|2335.8|2331.8|2338|2335.5|2334|2331.8|25
1766564510000|2025-12-24 08:21:50|2335.7|2331.7|2333.4|2329.4|2335.7|2332.3|2331.6|2329|23
1766564520000|2025-12-24 08:22:00|2333.2|2329.2|2329.2|2327.7|2334.1|2331.4|2329.2|2326.3|15
1766564530000|2025-12-24 08:22:10|2329.1|2327.6|2327.3|2325.8|2329.1|2327.6|2326.4|2323.9|12
1766564540000|2025-12-24 08:22:20|2328.6|2324.6|2325|2323.5|2328.7|2324.7|2323.7|2321.8|28
1766564550000|2025-12-24 08:22:30|2328.6|2324.6|2324.5|2320.5|2328.6|2324.6|2323.1|2320|15
1766564560000|2025-12-24 08:22:40|2323.5|2319.5|2326.4|2322.4|2326.4|2322.4|2321.4|2318.9|18
1766564570000|2025-12-24 08:22:50|2326.3|2322.3|2328.8|2327.3|2330.5|2327.4|2325.9|2322.3|13
1766564580000|2025-12-24 08:23:00|2330.7|2326.7|2331.3|2329.8|2333|2330.1|2330.5|2326.5|9
1766564590000|2025-12-24 08:23:10|2331.4|2329.9|2333.8|2329.8|2333.8|2330|2331.4|2329.2|5
1766564600000|2025-12-24 08:23:20|2333.1|2331.6|2337|2333|2337.1|2334.5|2332.8|2329.6|7
1766564610000|2025-12-24 08:23:30|2336.1|2334.6|2338.4|2336.9|2338.4|2336.9|2336.1|2332.3|9
1766564620000|2025-12-24 08:23:40|2338.3|2336.8|2338.5|2337|2339.9|2337.4|2337.2|2335|20
1766564630000|2025-12-24 08:23:50|2339.9|2335.9|2339.6|2338.1|2340.9|2338.7|2338.5|2335.9|17
1766564640000|2025-12-24 08:24:00|2339.5|2338|2337.6|2333.6|2339.5|2338|2337|2333.5|10
1766564650000|2025-12-24 08:24:10|2336.5|2335|2338.5|2334.5|2339.4|2336.9|2336.5|2334.5|1
1766564660000|2025-12-24 08:24:20|2338.4|2334.4|2338.8|2334.8|2338.8|2335.4|2336.8|2333.9|3
1766564670000|2025-12-24 08:24:30|2338.7|2334.7|2340.1|2336.1|2340.1|2337|2337.3|2334.1|2
1766564680000|2025-12-24 08:24:40|2340.5|2336.5|2344|2340|2344|2340.9|2340.1|2336.5|3
1766564690000|2025-12-24 08:24:50|2344.1|2340.1|2345.5|2341.5|2345.5|2342.7|2343|2340.1|4
1766564700000|2025-12-24 08:25:00|2345.6|2341.6|2344.6|2343.1|2345.9|2344.4|2343.9|2341.3|7
1766564710000|2025-12-24 08:25:10|2345.1|2341.1|2345.3|2343.8|2345.3|2343.8|2343.7|2341.1|8
1766564720000|2025-12-24 08:25:20|2345|2343.5|2346|2344.5|2346.1|2344.6|2345|2343.5|5
1766564730000|2025-12-24 08:25:30|2345.9|2344.4|2344.2|2342.7|2345.9|2344.4|2344.2|2342.7|9
1766564740000|2025-12-24 08:25:40|2344|2342.5|2342.3|2338.3|2344.5|2342.5|2342.3|2338.3|2
1766564750000|2025-12-24 08:25:50|2342.4|2338.4|2345|2341|2345|2342|2341.3|2338.4|3
1766564760000|2025-12-24 08:26:00|2344.9|2340.9|2343.2|2341.7|2346.6|2343.5|2342.7|2339.3|6
1766564770000|2025-12-24 08:26:10|2344.1|2340.1|2343|2341.5|2344.2|2341.8|2343|2340.1|10
1766564780000|2025-12-24 08:26:20|2343.3|2341.8|2343.4|2341.9|2343.7|2342.2|2343.2|2341.7|5
1766564790000|2025-12-24 08:26:30|2342.6|2341.1|2343|2341.5|2344|2341.5|2342.4|2340|4
1766564800000|2025-12-24 08:26:40|2342.6|2341.1|2342.8|2341.3|2342.9|2341.4|2342.5|2341|1
1766564810000|2025-12-24 08:26:50|2342.9|2341.4|2342.9|2341.4|2344.2|2341.6|2342.4|2339.6|6
1766564820000|2025-12-24 08:27:00|2343|2341.5|2343.7|2339.7|2343.9|2341.5|2342.3|2338.9|2
1766564830000|2025-12-24 08:27:10|2343.6|2339.6|2340.8|2339.3|2343.6|2340.7|2340.3|2337.7|2
1766564840000|2025-12-24 08:27:20|2341.8|2337.8|2340.6|2339.1|2342|2339.1|2339.3|2337|4
1766564850000|2025-12-24 08:27:30|2340.7|2339.2|2338.8|2337.3|2341.6|2339.3|2338.7|2336.1|1
1766564860000|2025-12-24 08:27:40|2338.5|2337|2340.1|2336.1|2340.1|2337|2338.3|2336.1|0
1766564870000|2025-12-24 08:27:50|2340|2336|2340.1|2336.1|2340.2|2337.8|2338.8|2336|0
1766564880000|2025-12-24 08:28:00|2338.6|2337.1|2336.6|2335.1|2339.1|2337.6|2336.4|2333.6|5
1766564890000|2025-12-24 08:28:10|2337.6|2333.6|2333.7|2332.2|2338.1|2335.5|2333.3|2331|10
1766564900000|2025-12-24 08:28:20|2333.9|2332.4|2334.2|2332.7|2335.6|2332.9|2333.3|2330.9|4
1766564910000|2025-12-24 08:28:30|2335.5|2331.5|2335.6|2334.1|2336.9|2334.6|2334.2|2331.5|5
1766564920000|2025-12-24 08:28:40|2335.5|2334|2335.4|2331.4|2335.8|2334|2335.4|2331.4|4
1766564930000|2025-12-24 08:28:50|2334|2332.5|2332.7|2331.2|2334.9|2332.5|2331.6|2330.1|11
1766564940000|2025-12-24 08:29:00|2332.6|2331.1|2333.7|2332.2|2334.6|2332.5|2332.6|2330.1|8
1766564950000|2025-12-24 08:29:10|2333.8|2332.3|2332.8|2331.3|2334.5|2332.6|2332.8|2330.5|2
1766564960000|2025-12-24 08:29:20|2332.9|2331.4|2333.1|2331.6|2333.1|2331.6|2332.9|2331.4|0
1766564970000|2025-12-24 08:29:30|2333|2331.5|2332.2|2330.7|2333|2331.5|2332|2330.5|1
1766564980000|2025-12-24 08:29:40|2332|2330.5|2330.7|2329.2|2332.5|2330.5|2329.9|2327.6|3
1766564990000|2025-12-24 08:29:50|2332|2328|2330.4|2328.9|2332|2329.8|2330.3|2327.9|3
1766565000000|2025-12-24 08:30:00|2331.4|2327.4|2332.6|2328.6|2332.7|2330.2|2329.8|2327|6
1766565010000|2025-12-24 08:30:10|2332.7|2328.7|2334.5|2333|2336|2333|2331.2|2328.6|3
1766565020000|2025-12-24 08:30:20|2334.6|2333.1|2335.8|2331.8|2335.8|2333.2|2333.5|2330.5|2
1766565030000|2025-12-24 08:30:30|2335.9|2331.9|2332.4|2330.9|2335.9|2332.9|2332.4|2330.6|5
1766565040000|2025-12-24 08:30:40|2330.6|2329.1|2331.5|2330|2331.9|2330|2330.6|2327.4|6
1766565050000|2025-12-24 08:30:50|2331|2329.5|2331.4|2329.9|2331.5|2330|2331|2329.5|8
1766565060000|2025-12-24 08:31:00|2330|2328.5|2330.1|2328.6|2331.4|2328.6|2328.7|2326.3|5
1766565070000|2025-12-24 08:31:10|2331.8|2327.8|2332.4|2330.9|2332.8|2331.3|2330.9|2327.8|2
1766565080000|2025-12-24 08:31:20|2332.6|2331.1|2333.7|2332.2|2334.4|2332.2|2332.6|2330|3
1766565090000|2025-12-24 08:31:30|2333.8|2332.3|2331.7|2330.2|2334.6|2332.3|2331.7|2330.2|6
1766565100000|2025-12-24 08:31:40|2331.6|2330.1|2333.5|2332|2334.8|2332|2331.6|2330.1|6
1766565110000|2025-12-24 08:31:50|2333.6|2332.1|2334|2332.5|2334|2332.5|2333.5|2332|0
1766565120000|2025-12-24 08:32:00|2335.9|2334.4|2337.8|2336.3|2339.4|2336.4|2335.9|2333.6|5
1766565130000|2025-12-24 08:32:10|2337.9|2336.4|2338.1|2336.6|2338.1|2336.6|2337.9|2336.4|0
1766565140000|2025-12-24 08:32:20|2338.2|2336.7|2338.4|2336.9|2338.4|2336.9|2338.2|2336.7|0
1766565150000|2025-12-24 08:32:30|2340.9|2337.9|2339.7|2338.2|2341|2338.6|2339.4|2336.9|9
1766565160000|2025-12-24 08:32:40|2339.6|2338.1|2340.2|2338.7|2341.6|2338.7|2339|2337|7
1766565170000|2025-12-24 08:32:50|2340.1|2338.6|2338.8|2337.3|2341.7|2338.7|2338.4|2335.8|3
1766565180000|2025-12-24 08:33:00|2338.9|2337.4|2340.9|2336.9|2340.9|2337.9|2338.6|2336.7|3
1766565190000|2025-12-24 08:33:10|2341.2|2337.2|2337|2335.5|2341.2|2338.3|2337|2335.5|2
1766565200000|2025-12-24 08:33:20|2336.7|2335.2|2336|2334.5|2338.4|2335.7|2335.8|2333.5|3
1766565210000|2025-12-24 08:33:30|2335.7|2334.2|2336.3|2332.3|2336.3|2334.8|2334.3|2331.5|5
1766565220000|2025-12-24 08:33:40|2335.3|2333.8|2334.8|2333.3|2336.6|2334.3|2334.7|2332.6|2
1766565230000|2025-12-24 08:33:50|2335.3|2333.8|2335.2|2333.7|2336.3|2334.5|2334.3|2332.2|5
1766565240000|2025-12-24 08:34:00|2335.3|2333.8|2337.3|2335.8|2339.1|2336.5|2335.3|2332.8|7
1766565250000|2025-12-24 08:34:10|2337.2|2335.7|2338.5|2334.5|2339.5|2335.9|2337.1|2334.1|5
1766565260000|2025-12-24 08:34:20|2338.8|2334.8|2338.3|2334.3|2338.8|2335.8|2336.9|2333.9|1
1766565270000|2025-12-24 08:34:30|2338.4|2334.4|2339.1|2335.1|2339.2|2335.9|2337.4|2334.2|0
1766565280000|2025-12-24 08:34:40|2339|2335|2338.8|2334.8|2339|2336|2337.4|2334.8|0
1766565290000|2025-12-24 08:34:50|2338.9|2334.9|2337.5|2336|2339|2336.4|2336.9|2334.8|4
1766565300000|2025-12-24 08:35:00|2337.7|2336.2|2338|2336.5|2338.7|2337.2|2337.7|2336.2|10
1766565310000|2025-12-24 08:35:10|2337.8|2336.3|2338.3|2334.3|2338.8|2336.3|2336.9|2333.8|4
1766565320000|2025-12-24 08:35:20|2338.4|2334.4|2337|2335.5|2338.4|2335.6|2336.9|2334.4|1
1766565330000|2025-12-24 08:35:30|2337.1|2335.6|2336|2334.5|2337.1|2335.6|2335.9|2334.4|3
1766565340000|2025-12-24 08:35:40|2336.2|2334.7|2335.9|2334.4|2336.2|2334.7|2335.8|2334.3|2
1766565350000|2025-12-24 08:35:50|2336.1|2334.6|2336.8|2335.3|2336.8|2335.3|2335.8|2334.3|0
1766565360000|2025-12-24 08:36:00|2336.5|2335|2340.8|2339.3|2341.4|2339.9|2336.5|2335|14
1766565370000|2025-12-24 08:36:10|2340.9|2339.4|2341.4|2337.4|2341.4|2339.4|2340.8|2337.2|1
1766565380000|2025-12-24 08:36:20|2341.3|2337.3|2340.7|2336.7|2341.4|2338.1|2339.6|2336.6|1
1766565390000|2025-12-24 08:36:30|2340.9|2336.9|2340.6|2336.6|2341.7|2338.4|2339.9|2336.2|2
1766565400000|2025-12-24 08:36:40|2340.7|2336.7|2340.8|2336.8|2341.5|2338.8|2339.6|2336.7|1
1766565410000|2025-12-24 08:36:50|2340.7|2336.7|2338.4|2336.9|2340.7|2337.6|2338.2|2336.5|0
1766565420000|2025-12-24 08:37:00|2338.3|2336.8|2338.3|2336.8|2338.4|2336.9|2338.3|2336.8|0
1766565430000|2025-12-24 08:37:10|2340|2336|2339.2|2337.7|2340|2337.8|2339.1|2336|2
1766565440000|2025-12-24 08:37:20|2339.3|2337.8|2339.8|2335.8|2340.9|2338.1|2339.1|2335.8|1
1766565450000|2025-12-24 08:37:30|2338.8|2337.3|2338.4|2336.9|2340.4|2337.5|2338.4|2336|0
1766565460000|2025-12-24 08:37:40|2338.5|2337|2338.5|2337|2339.7|2337|2338.4|2335.7|0
1766565470000|2025-12-24 08:37:50|2338.3|2336.8|2337.7|2336.2|2338.3|2336.8|2337.6|2336.1|1
1766565480000|2025-12-24 08:38:00|2338.1|2336.6|2338.8|2337.3|2339.7|2337.4|2338.1|2335.7|3
1766565490000|2025-12-24 08:38:10|2338.3|2336.8|2339.7|2335.7|2339.8|2336.9|2338.2|2335.7|0
1766565500000|2025-12-24 08:38:20|2338.7|2337.2|2338.3|2336.8|2338.9|2337.4|2337.9|2336.4|2
1766565510000|2025-12-24 08:38:30|2338.5|2337|2339.3|2337.8|2340.5|2338|2338.5|2336|0
1766565520000|2025-12-24 08:38:40|2339.2|2337.7|2339.8|2335.8|2339.8|2338.3|2338.5|2335.8|13
1766565530000|2025-12-24 08:38:50|2339.9|2335.9|2340.2|2338.7|2341|2338.7|2338.8|2335.9|0
1766565540000|2025-12-24 08:39:00|2340.4|2338.9|2345.9|2341.9|2346|2343.4|2340.4|2338.9|9
1766565550000|2025-12-24 08:39:10|2345.8|2341.8|2346.1|2342.1|2346.6|2344.4|2344.5|2341.1|6
1766565560000|2025-12-24 08:39:20|2346.2|2342.2|2345.9|2341.9|2346.2|2343.2|2344.5|2341.9|2
1766565570000|2025-12-24 08:39:30|2344.5|2343|2344.5|2343|2346|2343.1|2344.5|2341.9|1
1766565580000|2025-12-24 08:39:40|2345.9|2341.9|2346.5|2342.5|2346.7|2344.2|2345|2341.9|3
1766565590000|2025-12-24 08:39:50|2346.2|2342.2|2344.5|2343|2346.4|2343.3|2344.5|2342.2|3
1766565600000|2025-12-24 08:40:00|2344.6|2343.1|2346|2342|2346.1|2343.3|2344.3|2342|1
1766565610000|2025-12-24 08:40:10|2346.1|2342.1|2343.8|2342.3|2346.1|2343.3|2343.7|2340.6|5
1766565620000|2025-12-24 08:40:20|2343.6|2342.1|2342.5|2338.5|2344.7|2342.1|2342|2338.4|12
1766565630000|2025-12-24 08:40:30|2342.6|2338.6|2341.2|2339.7|2343.8|2340.6|2340.6|2337.8|5
1766565640000|2025-12-24 08:40:40|2340.7|2339.2|2342.1|2340.6|2343|2340.7|2340.7|2338.5|6
1766565650000|2025-12-24 08:40:50|2342.2|2340.7|2341.7|2340.2|2343.4|2340.8|2341.5|2339|1
1766565660000|2025-12-24 08:41:00|2341.8|2340.3|2341.7|2340.2|2341.8|2340.3|2341.7|2340.2|1
1766565670000|2025-12-24 08:41:10|2342|2340.5|2343.3|2341.8|2343.3|2341.8|2342|2340.5|3
1766565680000|2025-12-24 08:41:20|2343.4|2341.9|2343.9|2342.4|2343.9|2342.4|2343.4|2341.9|2
1766565690000|2025-12-24 08:41:30|2344.1|2342.6|2344.6|2340.6|2344.9|2342.7|2343.1|2340.4|0
1766565700000|2025-12-24 08:41:40|2343.3|2341.8|2342.8|2341.3|2344.5|2341.8|2342.8|2340.5|3
1766565710000|2025-12-24 08:41:50|2342.7|2341.2|2341.5|2340|2343.3|2341.2|2341.1|2338.1|1
1766565720000|2025-12-24 08:42:00|2341.6|2340.1|2339.9|2338.4|2341.6|2340.1|2339.9|2338.4|3
1766565730000|2025-12-24 08:42:10|2340|2338.5|2340|2338.5|2340.2|2338.7|2339.9|2338.4|1
1766565740000|2025-12-24 08:42:20|2339.9|2338.4|2340.1|2336.1|2340.1|2338.4|2339.6|2336.1|4
1766565750000|2025-12-24 08:42:30|2340.2|2336.2|2339.6|2338.1|2341|2338.4|2338.6|2335.8|4
1766565760000|2025-12-24 08:42:40|2339.4|2337.9|2339.4|2337.9|2339.5|2338|2339.4|2337.9|1
1766565770000|2025-12-24 08:42:50|2340.3|2338.8|2340.6|2339.1|2340.6|2339.1|2340.3|2338.8|3
1766565780000|2025-12-24 08:43:00|2340.5|2339|2341.5|2340|2342.7|2340.1|2340.5|2338.6|2
1766565790000|2025-12-24 08:43:10|2342.5|2338.5|2341.6|2340.1|2342.6|2340.1|2341.4|2338.3|1
1766565800000|2025-12-24 08:43:20|2341.5|2340|2343.4|2341.9|2344.1|2342|2341.5|2340|3
1766565810000|2025-12-24 08:43:30|2343.3|2341.8|2341.5|2340|2343.3|2341.8|2341.5|2338.7|4
1766565820000|2025-12-24 08:43:40|2340.9|2339.4|2340.2|2338.7|2341.3|2339.4|2340|2337.1|2
1766565830000|2025-12-24 08:43:50|2340|2338.5|2341.2|2337.2|2341.2|2338.8|2340|2337.2|0
1766565840000|2025-12-24 08:44:00|2340|2338.5|2339.4|2337.9|2341.2|2338.6|2339.1|2337.2|3
1766565850000|2025-12-24 08:44:10|2339.5|2338|2339.6|2335.6|2340.5|2338|2338.5|2335.5|5
1766565860000|2025-12-24 08:44:20|2338.2|2336.7|2337.9|2336.4|2339.4|2336.8|2337.9|2335.4|3
1766565870000|2025-12-24 08:44:30|2338|2336.5|2339.9|2335.9|2340|2337|2338|2335.3|1
1766565880000|2025-12-24 08:44:40|2340.1|2336.1|2337.5|2336|2340.2|2337.2|2337.5|2336|6
1766565890000|2025-12-24 08:44:50|2337.6|2336.1|2337.9|2336.4|2338.4|2336.9|2337.6|2336.1|4
1766565900000|2025-12-24 08:45:00|2338|2336.5|2336.1|2334.6|2339.4|2336.8|2336|2334|5
1766565910000|2025-12-24 08:45:10|2336.2|2334.7|2337.2|2335.7|2338.9|2336|2336.1|2333.6|5
1766565920000|2025-12-24 08:45:20|2337.1|2335.6|2337.7|2333.7|2338.1|2335.8|2336.6|2333.7|4
1766565930000|2025-12-24 08:45:30|2336.3|2334.8|2337.8|2333.8|2337.8|2334.8|2336.3|2333.6|0
1766565940000|2025-12-24 08:45:40|2337.7|2333.7|2337.8|2333.8|2337.9|2334.8|2336.2|2333.6|1
1766565950000|2025-12-24 08:45:50|2337.7|2333.7|2332.3|2330.8|2337.7|2334.7|2332|2330.5|12
1766565960000|2025-12-24 08:46:00|2332.1|2330.6|2329|2325|2332.1|2330.6|2328.7|2324.7|9
1766565970000|2025-12-24 08:46:10|2328.9|2324.9|2326.8|2325.3|2328.9|2325.8|2323.9|2322.4|8
1766565980000|2025-12-24 08:46:20|2327.5|2323.5|2326|2324.5|2327.5|2325.6|2326|2323.1|7
1766565990000|2025-12-24 08:46:30|2327.5|2323.5|2326.6|2325.1|2327.5|2325.1|2326.1|2323.5|1
1766566000000|2025-12-24 08:46:40|2326|2324.5|2325.9|2324.4|2326.5|2325|2325.9|2324.4|1
1766566010000|2025-12-24 08:46:50|2325.8|2324.3|2324.9|2323.4|2326.3|2324.4|2324.9|2321.9|3
1766566020000|2025-12-24 08:47:00|2326.2|2324.7|2328.1|2324.1|2329.7|2327|2326.2|2324|10
1766566030000|2025-12-24 08:47:10|2328|2324|2329|2325|2329.2|2325.2|2327.8|2323.8|1
1766566040000|2025-12-24 08:47:20|2328.8|2324.8|2329.9|2325.9|2330.4|2327.4|2328.4|2324.4|1
1766566050000|2025-12-24 08:47:30|2329.8|2325.8|2333.9|2329.9|2333.9|2329.9|2328.5|2325.8|3
1766566060000|2025-12-24 08:47:40|2334|2330|2334.3|2330.3|2335.2|2331.2|2334|2330|1
1766566070000|2025-12-24 08:47:50|2334.2|2330.2|2333.2|2329.2|2334.2|2331.4|2331.4|2328.9|2
1766566080000|2025-12-24 08:48:00|2333.4|2329.4|2333.5|2329.5|2333.7|2330.6|2332|2329|1
1766566090000|2025-12-24 08:48:10|2333.6|2329.6|2333.7|2329.7|2333.9|2330.5|2332|2329.1|0
1766566100000|2025-12-24 08:48:20|2333.6|2329.6|2334.2|2330.2|2334.2|2331.5|2333|2329.4|0
1766566110000|2025-12-24 08:48:30|2334.1|2330.1|2333|2331.5|2334.2|2331.5|2332.9|2330.1|0
1766566120000|2025-12-24 08:48:40|2333.3|2329.3|2332|2330.5|2333.4|2330.6|2331.9|2329.3|0
1766566130000|2025-12-24 08:48:50|2331.8|2330.3|2333.1|2329.1|2333.1|2330.3|2331.6|2329.1|3
1766566140000|2025-12-24 08:49:00|2332|2330.5|2330.9|2329.4|2332.5|2331|2330.9|2329.4|3
1766566150000|2025-12-24 08:49:10|2330.8|2329.3|2333.5|2329.5|2333.5|2330.7|2330.5|2328|7
1766566160000|2025-12-24 08:49:20|2333.6|2329.6|2329.8|2328.3|2333.6|2330|2329.7|2328.1|5
1766566170000|2025-12-24 08:49:30|2329.9|2328.4|2329.6|2328.1|2329.9|2328.4|2329.6|2328.1|2
1766566180000|2025-12-24 08:49:40|2330.1|2328.6|2330.3|2328.8|2330.4|2328.9|2329.9|2328.4|10
1766566190000|2025-12-24 08:49:50|2332|2330.5|2331.8|2330.3|2333|2330.5|2331.5|2328.8|2
1766566200000|2025-12-24 08:50:00|2331.9|2330.4|2332.2|2328.2|2332.4|2330.4|2330|2327.6|6
1766566210000|2025-12-24 08:50:10|2332.3|2328.3|2331.2|2329.7|2332.8|2329.7|2330.2|2328.2|2
1766566220000|2025-12-24 08:50:20|2332.3|2328.3|2331.7|2327.7|2332.4|2329.9|2330.8|2327.7|0
1766566230000|2025-12-24 08:50:30|2330.2|2328.7|2331.1|2327.1|2331.1|2328.7|2329.7|2326.2|5
1766566240000|2025-12-24 08:50:40|2329.6|2328.1|2329.5|2328|2331.8|2328.9|2328.8|2326.5|5
1766566250000|2025-12-24 08:50:50|2330.9|2326.9|2329.9|2328.4|2331.2|2328.8|2329.8|2326.9|0
1766566260000|2025-12-24 08:51:00|2331.2|2327.2|2329.9|2328.4|2331.2|2328.4|2329.8|2327.2|0
1766566270000|2025-12-24 08:51:10|2329.8|2328.3|2329.8|2328.3|2330|2328.5|2329.8|2328.3|0
1766566280000|2025-12-24 08:51:20|2329.9|2328.4|2329.7|2328.2|2329.9|2328.4|2329.7|2328.2|0
1766566290000|2025-12-24 08:51:30|2329.6|2328.1|2329.6|2328.1|2330|2328.3|2329.4|2326|4
1766566300000|2025-12-24 08:51:40|2329.8|2328.3|2326.7|2325.2|2330.4|2328.3|2326.7|2325.2|16
1766566310000|2025-12-24 08:51:50|2326.6|2325.1|2325.1|2323.6|2326.6|2325.1|2325.1|2321.9|3
1766566320000|2025-12-24 08:52:00|2325.2|2323.7|2324.3|2322.8|2325.6|2324.1|2324.2|2322.7|6
1766566330000|2025-12-24 08:52:10|2324.7|2323.2|2323.4|2321.9|2325|2323.5|2323.3|2321.8|12
1766566340000|2025-12-24 08:52:20|2323.2|2321.7|2322.4|2320.9|2323.8|2321.7|2321.6|2319.7|4
1766566350000|2025-12-24 08:52:30|2322|2320.5|2323.4|2321.9|2326.6|2322.6|2321.7|2320.1|7
1766566360000|2025-12-24 08:52:40|2323.2|2321.7|2315.7|2314.2|2324.6|2321.8|2315.2|2311.4|26
1766566370000|2025-12-24 08:52:50|2314.7|2313.2|2316.7|2312.7|2316.8|2313.5|2313.2|2311.1|17
1766566380000|2025-12-24 08:53:00|2316.8|2312.8|2314.6|2310.6|2316.8|2313.8|2312.4|2310.5|22
1766566390000|2025-12-24 08:53:10|2313.3|2309.3|2290.8|2289.3|2313.3|2310.2|2290.8|2289.3|40
1766566400000|2025-12-24 08:53:20|2294.6|2290.6|2294.9|2290.9|2296.2|2293.7|2292.5|2290.5|32
1766566410000|2025-12-24 08:53:30|2292.7|2291.2|2305.2|2303.7|2306.4|2303.7|2292.7|2290.4|42
1766566420000|2025-12-24 08:53:40|2304.5|2303|2307.2|2303.2|2310.3|2306.3|2304.5|2301.3|12
1766566430000|2025-12-24 08:53:50|2307|2303|2305.2|2301.2|2309.3|2305.3|2303.6|2299.6|5
1766566440000|2025-12-24 08:54:00|2305|2301|2304.2|2300.2|2306.9|2303.9|2303.7|2300|8
1766566450000|2025-12-24 08:54:10|2304.4|2300.4|2307.3|2303.3|2308.9|2304.9|2304.2|2300.2|6
1766566460000|2025-12-24 08:54:20|2307.5|2303.5|2308.5|2304.5|2308.6|2304.6|2307.5|2303.5|0
1766566470000|2025-12-24 08:54:30|2308.4|2304.4|2304.5|2300.5|2308.7|2306.4|2304.3|2300.3|10
1766566480000|2025-12-24 08:54:40|2304.1|2300.1|2293.1|2289.1|2304.4|2300.4|2291.9|2287.9|16
1766566490000|2025-12-24 08:54:50|2296.6|2292.6|2300.7|2296.7|2301|2297|2296.6|2292.6|5
1766566500000|2025-12-24 08:55:00|2301.4|2297.4|2297.5|2296|2302.9|2299.7|2297.5|2294.7|5
1766566510000|2025-12-24 08:55:10|2297.7|2296.2|2298.2|2294.2|2300|2296.5|2296.9|2293|22
1766566520000|2025-12-24 08:55:20|2298.9|2294.9|2294.6|2290.6|2299|2295|2291.8|2288.6|11
1766566530000|2025-12-24 08:55:30|2294.5|2290.5|2294.8|2290.8|2295|2292.7|2293.9|2290.2|3
1766566540000|2025-12-24 08:55:40|2294.6|2290.6|2299.4|2295.4|2299.5|2296.7|2293.5|2290.3|27
1766566550000|2025-12-24 08:55:50|2298.8|2297.3|2299.8|2295.8|2299.9|2297.6|2297.8|2293.8|12
1766566560000|2025-12-24 08:56:00|2300.1|2296.1|2302.1|2298.1|2302.2|2298.6|2299.1|2296|5
1766566570000|2025-12-24 08:56:10|2301.7|2297.7|2304|2302.5|2305.4|2302.5|2301.3|2297.7|7
1766566580000|2025-12-24 08:56:20|2305.4|2303.9|2305.8|2301.8|2306.4|2304.1|2303.3|2299.3|15
1766566590000|2025-12-24 08:56:30|2306.2|2302.2|2304.8|2300.8|2306.2|2303.6|2303.6|2300|11
1766566600000|2025-12-24 08:56:40|2305.1|2301.1|2306.1|2302.1|2306.2|2303.5|2303.9|2300.1|3
1766566610000|2025-12-24 08:56:50|2304.6|2303.1|2305.1|2303.6|2306.1|2303.6|2304.6|2300.7|2
1766566620000|2025-12-24 08:57:00|2305|2303.5|2308.6|2304.6|2308.8|2305.9|2305|2302.7|3
1766566630000|2025-12-24 08:57:10|2307.4|2303.4|2311|2307|2311.1|2307.9|2306.2|2303.4|7
1766566640000|2025-12-24 08:57:20|2310.4|2308.9|2314|2312.5|2315.4|2312.5|2310.4|2308.9|3
1766566650000|2025-12-24 08:57:30|2314.1|2312.6|2312.3|2310.8|2315.1|2312.9|2312.3|2309.8|6
1766566660000|2025-12-24 08:57:40|2312.5|2311|2312.9|2308.9|2312.9|2311|2311.5|2308.1|2
1766566670000|2025-12-24 08:57:50|2313.1|2309.1|2313|2309|2313.1|2310.4|2311.2|2308.5|2
1766566680000|2025-12-24 08:58:00|2311.9|2310.4|2311.4|2307.4|2313|2310.4|2310.2|2307.3|3
1766566690000|2025-12-24 08:58:10|2311.3|2307.3|2310.9|2306.9|2311.3|2308.5|2309.1|2306.2|3
1766566700000|2025-12-24 08:58:20|2309.5|2308|2310.3|2308.8|2310.9|2308.9|2309.4|2306.1|3
1766566710000|2025-12-24 08:58:30|2310.6|2306.6|2310.3|2308.8|2311.2|2308.8|2310|2306.6|6
1766566720000|2025-12-24 08:58:40|2310|2308.5|2308.5|2307|2310|2308.5|2307.7|2305.6|8
1766566730000|2025-12-24 08:58:50|2307.8|2306.3|2306.6|2305.1|2308.3|2306.5|2306.6|2304.2|1
1766566740000|2025-12-24 08:59:00|2306.7|2305.2|2306.7|2305.2|2308.4|2305.4|2305.6|2303.4|10
1766566750000|2025-12-24 08:59:10|2307.9|2303.9|2309.2|2307.7|2310|2307.7|2306.7|2303.8|1
1766566760000|2025-12-24 08:59:20|2309.1|2307.6|2308.9|2307.4|2309.9|2307.6|2307.2|2304.1|2
1766566770000|2025-12-24 08:59:30|2308.8|2307.3|2308.6|2307.1|2309.6|2307.3|2308.1|2305.4|1
1766566780000|2025-12-24 08:59:40|2308.5|2307|2307.7|2306.2|2309.4|2307|2306.9|2304.3|2
1766566790000|2025-12-24 08:59:50|2307.6|2306.1|2305.2|2303.7|2308.2|2306.2|2305.1|2302.6|1
1766566800000|2025-12-24 09:00:00|2306.1|2304.6|2304|2302.5|2306.1|2304.6|2303.3|2300.8|5
1766566810000|2025-12-24 09:00:10|2303.8|2302.3|2303|2301.5|2304.5|2302.4|2302.9|2300.4|2
1766566820000|2025-12-24 09:00:20|2302.8|2301.3|2300.7|2299.2|2303.9|2301.4|2300.6|2298.1|8
1766566830000|2025-12-24 09:00:30|2302.2|2298.2|2301.2|2299.7|2302.2|2299.7|2300.6|2298.1|0
1766566840000|2025-12-24 09:00:40|2301.4|2299.9|2304.8|2300.8|2304.8|2301.2|2300.8|2298.4|3
1766566850000|2025-12-24 09:00:50|2304.9|2300.9|2306.7|2302.7|2307.2|2304.7|2303.9|2300.9|3
1766566860000|2025-12-24 09:01:00|2306.9|2302.9|2306.9|2305.4|2308.4|2305.5|2305.9|2302.6|9
1766566870000|2025-12-24 09:01:10|2309.3|2305.3|2307.9|2303.9|2310|2306.9|2307.7|2303.9|6
1766566880000|2025-12-24 09:01:20|2308|2304|2304.1|2302.6|2308.1|2305.2|2304.1|2301.4|2
1766566890000|2025-12-24 09:01:30|2305.5|2301.5|2303.9|2299.9|2305.8|2302.6|2303.2|2299.2|0
1766566900000|2025-12-24 09:01:40|2303.7|2299.7|2304.4|2300.4|2305.2|2302|2303.1|2299.7|2
1766566910000|2025-12-24 09:01:50|2303.2|2301.7|2305.9|2304.4|2306.5|2304.4|2303.2|2301.1|1
1766566920000|2025-12-24 09:02:00|2307.3|2305.8|2308.6|2307.1|2309.6|2307.2|2307.3|2304.8|5
1766566930000|2025-12-24 09:02:10|2308.4|2306.9|2307.3|2305.8|2308.9|2306.9|2307.3|2304.6|2
1766566940000|2025-12-24 09:02:20|2308.3|2304.3|2308.5|2304.5|2309.3|2305.6|2307.1|2303.9|4
1766566950000|2025-12-24 09:02:30|2308.4|2304.4|2309.2|2305.2|2309.2|2307|2308.1|2304.4|0
1766566960000|2025-12-24 09:02:40|2308|2306.5|2308.1|2304.1|2309.5|2306.6|2307.3|2303.3|2
1766566970000|2025-12-24 09:02:50|2308.2|2304.2|2310.7|2306.7|2312.1|2308.6|2308|2304|2
1766566980000|2025-12-24 09:03:00|2310.8|2306.8|2314|2312.5|2316.6|2312.6|2309.7|2306.8|4
1766566990000|2025-12-24 09:03:10|2314.1|2312.6|2316.3|2312.3|2316.4|2312.6|2314.1|2311.7|0
1766567000000|2025-12-24 09:03:20|2316.2|2312.2|2316.5|2315|2317.7|2315.2|2316.1|2312.2|1
1766567010000|2025-12-24 09:03:30|2317.5|2313.5|2315.3|2311.3|2317.6|2315.1|2313.9|2311.3|10
1766567020000|2025-12-24 09:03:40|2315.4|2311.4|2311.3|2307.3|2315.4|2312.5|2311.2|2307.2|7
1766567030000|2025-12-24 09:03:50|2311.2|2307.2|2311.4|2309.9|2312.6|2309.9|2310.7|2307.2|0
1766567040000|2025-12-24 09:04:00|2312.7|2308.7|2311.5|2310|2312.7|2310|2311.2|2308.7|2
1766567050000|2025-12-24 09:04:10|2311.6|2310.1|2315|2311|2315|2311.9|2311.6|2309.6|1
1766567060000|2025-12-24 09:04:20|2315.6|2311.6|2313.6|2312.1|2315.6|2312.8|2313.4|2310.9|2
1766567070000|2025-12-24 09:04:30|2313.5|2312|2314|2312.5|2315.2|2312.6|2313.5|2311|7
1766567080000|2025-12-24 09:04:40|2313.9|2312.4|2312.1|2310.6|2315|2312.4|2312|2309.3|2
1766567090000|2025-12-24 09:04:50|2313.4|2309.4|2312.6|2311.1|2313.4|2311.1|2312.4|2309.4|0
1766567100000|2025-12-24 09:05:00|2312.5|2311|2312.6|2311.1|2312.7|2311.2|2312.5|2311|0
1766567110000|2025-12-24 09:05:10|2312.5|2311|2312.6|2311.1|2314.3|2311.4|2312.4|2310.1|1
1766567120000|2025-12-24 09:05:20|2312.7|2311.2|2313.6|2312.1|2314.6|2312.1|2312.7|2310.6|2
1766567130000|2025-12-24 09:05:30|2314.4|2312.9|2311.3|2309.8|2314.4|2312.9|2311.3|2308.9|6
1766567140000|2025-12-24 09:05:40|2311.4|2309.9|2310.9|2306.9|2312.9|2309.9|2310.9|2306.9|4
1766567150000|2025-12-24 09:05:50|2311.1|2307.1|2310.1|2306.1|2311.1|2308.4|2308.9|2305.8|2
1766567160000|2025-12-24 09:06:00|2309|2307.5|2312.4|2308.4|2312.7|2308.7|2309|2306.7|2
1766567170000|2025-12-24 09:06:10|2312.3|2308.3|2310.7|2309.2|2312.3|2309.2|2310.6|2308.3|0
1766567180000|2025-12-24 09:06:20|2311.8|2310.3|2311.6|2310.1|2312.8|2310.3|2311.6|2308.7|4
1766567190000|2025-12-24 09:06:30|2311.7|2310.2|2311.7|2310.2|2311.7|2310.2|2311.6|2310.1|0
1766567200000|2025-12-24 09:06:40|2311.6|2310.1|2312|2310.5|2312.4|2310.9|2311.6|2310.1|1
1766567210000|2025-12-24 09:06:50|2312.1|2310.6|2312.1|2310.6|2312.1|2310.6|2312.1|2310.6|0
1766567220000|2025-12-24 09:07:00|2312.2|2310.7|2318.1|2314.1|2318.9|2315.8|2312.2|2310.7|10
1766567230000|2025-12-24 09:07:10|2318.7|2314.7|2318.5|2314.5|2319.2|2316.6|2317.7|2314.5|1
1766567240000|2025-12-24 09:07:20|2318|2314|2317|2313|2318|2315.6|2315.8|2311.8|2
1766567250000|2025-12-24 09:07:30|2316.9|2312.9|2315.9|2314.4|2317|2314.5|2315.4|2312.9|1
1766567260000|2025-12-24 09:07:40|2316|2314.5|2317|2315.5|2318.4|2316|2316|2314.1|1
1766567270000|2025-12-24 09:07:50|2316.7|2315.2|2317.3|2313.3|2318|2315.7|2316.7|2313.3|5
1766567280000|2025-12-24 09:08:00|2317.4|2313.4|2316.1|2314.6|2317.5|2314.8|2316.1|2313.2|0
1766567290000|2025-12-24 09:08:10|2316.2|2314.7|2318.4|2314.4|2318.5|2315.7|2316|2313.6|2
1766567300000|2025-12-24 09:08:20|2318.3|2314.3|2318.4|2314.4|2318.5|2315.9|2316.7|2313.9|2
1766567310000|2025-12-24 09:08:30|2318.3|2314.3|2318.4|2316.9|2318.5|2317|2317.5|2314.3|0
1766567320000|2025-12-24 09:08:40|2318.7|2317.2|2320.7|2316.7|2320.7|2317.8|2318.3|2315.5|18
1766567330000|2025-12-24 09:08:50|2320.8|2316.8|2319.6|2318.1|2321|2318.1|2319.5|2316.8|0
1766567340000|2025-12-24 09:09:00|2319.7|2318.2|2322|2318|2322.1|2318.7|2319.5|2318|1
1766567350000|2025-12-24 09:09:10|2321|2319.5|2324.1|2322.6|2325.5|2322.6|2321|2319.5|2
1766567360000|2025-12-24 09:09:20|2324.2|2322.7|2324|2322.5|2326|2323.4|2324|2321.5|0
1766567370000|2025-12-24 09:09:30|2325.2|2321.2|2323.8|2322.3|2325.2|2322.5|2323.3|2320.5|4
1766567380000|2025-12-24 09:09:40|2323.7|2322.2|2322.3|2320.8|2324.7|2322.3|2322.3|2319.8|2
1766567390000|2025-12-24 09:09:50|2322.2|2320.7|2321.7|2320.2|2323.2|2320.8|2321.6|2319.1|2
1766567400000|2025-12-24 09:10:00|2323.1|2319.1|2321.6|2320.1|2323.1|2320.3|2321.6|2319.1|0
1766567410000|2025-12-24 09:10:10|2321.4|2319.9|2320.6|2316.6|2321.5|2319.9|2319.8|2316.6|11
1766567420000|2025-12-24 09:10:20|2320.5|2316.5|2318.8|2317.3|2320.5|2317.4|2318.7|2315.2|2
1766567430000|2025-12-24 09:10:30|2318.9|2317.4|2318.7|2317.2|2320.2|2317.4|2318.6|2316.2|3
1766567440000|2025-12-24 09:10:40|2318.8|2317.3|2318.5|2317|2319.8|2317.3|2317.9|2315.3|2
1766567450000|2025-12-24 09:10:50|2318.4|2316.9|2318.7|2317.2|2320.2|2317.2|2318.4|2315.8|0
1766567460000|2025-12-24 09:11:00|2318.6|2317.1|2315.5|2314|2318.7|2317.2|2315.5|2313.8|11
1766567470000|2025-12-24 09:11:10|2316.5|2312.5|2317.1|2313.1|2317.1|2314.4|2315.7|2312.5|1
1766567480000|2025-12-24 09:11:20|2315.9|2314.4|2319.2|2315.2|2319.3|2316.6|2315.9|2313.4|2
1766567490000|2025-12-24 09:11:30|2317.7|2313.7|2319|2317.5|2319.4|2317.5|2317.6|2313.7|1
1766567500000|2025-12-24 09:11:40|2318.5|2317|2318.8|2317.3|2319|2317.5|2318.5|2317|2
1766567510000|2025-12-24 09:11:50|2317.9|2316.4|2317.8|2316.3|2318|2316.5|2317.7|2316.2|8
1766567520000|2025-12-24 09:12:00|2317.7|2316.2|2317.6|2316.1|2318.4|2316.2|2317.5|2314.3|5
1766567530000|2025-12-24 09:12:10|2317.7|2316.2|2317.6|2316.1|2317.7|2316.2|2317.6|2316.1|2
1766567540000|2025-12-24 09:12:20|2318.5|2314.5|2316.8|2315.3|2318.5|2316.2|2316.8|2314.1|2
1766567550000|2025-12-24 09:12:30|2316.5|2315|2317.6|2316.1|2318.7|2316.2|2316.5|2314.7|4
1766567560000|2025-12-24 09:12:40|2317.5|2316|2317.4|2315.9|2317.7|2316.2|2317.4|2315.9|1
1766567570000|2025-12-24 09:12:50|2317.5|2316|2318.6|2317.1|2321.1|2318|2317.5|2316|2
1766567580000|2025-12-24 09:13:00|2318.4|2316.9|2318|2316.5|2319.2|2316.9|2317.9|2315.2|3
1766567590000|2025-12-24 09:13:10|2319|2315|2317.1|2315.6|2319|2315.7|2316.9|2314.1|1
1766567600000|2025-12-24 09:13:20|2316.8|2315.3|2317.1|2315.6|2317.1|2315.6|2316.8|2315.3|4
1766567610000|2025-12-24 09:13:30|2317.2|2315.7|2320.3|2316.3|2320.3|2316.7|2317.2|2315|11
1766567620000|2025-12-24 09:13:40|2320.2|2316.2|2320.8|2319.3|2321.9|2319.3|2319.3|2316.2|7
1766567630000|2025-12-24 09:13:50|2320.5|2319|2321.7|2320.2|2321.9|2320.2|2320.5|2317.8|2
1766567640000|2025-12-24 09:14:00|2323.1|2319.1|2321.7|2320.2|2323.3|2320.5|2321.6|2319.1|3
1766567650000|2025-12-24 09:14:10|2321.8|2320.3|2322.3|2320.8|2322.3|2320.8|2321.5|2320|2
1766567660000|2025-12-24 09:14:20|2322.2|2320.7|2321|2319.5|2322.5|2320.8|2321|2318.5|1
1766567670000|2025-12-24 09:14:30|2320.9|2319.4|2321.4|2319.9|2322.4|2319.9|2320.4|2317.5|8
1766567680000|2025-12-24 09:14:40|2321.5|2320|2322|2320.5|2323|2320.7|2321.4|2318.7|0
1766567690000|2025-12-24 09:14:50|2322.1|2320.6|2324.8|2323.3|2324.8|2323.3|2322.1|2320.3|6
1766567700000|2025-12-24 09:15:00|2325|2323.5|2325|2323.5|2326|2324|2324.7|2321.9|1
1766567710000|2025-12-24 09:15:10|2325.1|2323.6|2326.6|2325.1|2326.7|2325.2|2325.1|2323.6|3
1766567720000|2025-12-24 09:15:20|2326.5|2325|2328.2|2326.7|2328.5|2327|2326.5|2325|15
1766567730000|2025-12-24 09:15:30|2328.1|2326.6|2329.1|2327.6|2329.9|2327.7|2328.1|2325.9|3
1766567740000|2025-12-24 09:15:40|2328.9|2327.4|2327.9|2326.4|2329.2|2327.7|2327.9|2324.3|13
1766567750000|2025-12-24 09:15:50|2328|2326.5|2329|2325|2329|2326.6|2327.3|2324.4|4
1766567760000|2025-12-24 09:16:00|2328.9|2324.9|2327.5|2326|2328.9|2326.7|2327.5|2324.8|1
1766567770000|2025-12-24 09:16:10|2327.7|2326.2|2329.2|2327.7|2329.2|2327.7|2327.7|2326.2|3
1766567780000|2025-12-24 09:16:20|2329.3|2327.8|2328.9|2327.4|2330.3|2328|2328.6|2326.3|2
1766567790000|2025-12-24 09:16:30|2329.1|2327.6|2328.6|2327.1|2329.5|2328|2328.6|2327.1|1
1766567800000|2025-12-24 09:16:40|2328.7|2327.2|2329.6|2328.1|2329.6|2328.1|2328.7|2327.2|6
1766567810000|2025-12-24 09:16:50|2329.7|2328.2|2330.8|2329.3|2332|2329.3|2329.6|2328|2
1766567820000|2025-12-24 09:17:00|2330.7|2329.2|2328.7|2327.2|2331.7|2329.5|2328.7|2327.1|5
1766567830000|2025-12-24 09:17:10|2329.2|2327.7|2331.4|2327.4|2331.4|2329.8|2329.2|2327|6
1766567840000|2025-12-24 09:17:20|2331.1|2327.1|2330.5|2326.5|2331.2|2328.4|2329|2326.5|3
1766567850000|2025-12-24 09:17:30|2330.6|2326.6|2328.3|2326.8|2330.6|2327.6|2327|2325.5|8
1766567860000|2025-12-24 09:17:40|2328.1|2326.6|2328.2|2326.7|2328.2|2326.7|2327.4|2325.9|2
1766567870000|2025-12-24 09:17:50|2328.3|2326.8|2329.1|2325.1|2329.2|2326.9|2328.1|2325.1|5
1766567880000|2025-12-24 09:18:00|2329.2|2325.2|2328.4|2326.9|2329.2|2326.9|2328|2325.1|2
1766567890000|2025-12-24 09:18:10|2330.2|2328.7|2330.3|2328.8|2330.5|2329|2330.1|2328.6|11
1766567900000|2025-12-24 09:18:20|2331.4|2327.4|2333.1|2331.6|2334.2|2332.2|2330.4|2327.4|5
1766567910000|2025-12-24 09:18:30|2334.7|2330.7|2332.6|2331.1|2334.7|2332.1|2331.6|2329.1|7
1766567920000|2025-12-24 09:18:40|2333.5|2329.5|2331.5|2330|2333.5|2331.3|2331.4|2329.4|107
1766567930000|2025-12-24 09:18:50|2331.2|2329.7|2329.2|2325.2|2332|2329.7|2328.2|2325.2|14
1766567940000|2025-12-24 09:19:00|2329.4|2325.4|2323|2319|2329.6|2326|2322.9|2318.9|15
1766567950000|2025-12-24 09:19:10|2323.4|2319.4|2321.3|2319.8|2323.4|2320|2321.3|2318.4|4
1766567960000|2025-12-24 09:19:20|2322.5|2318.5|2323.6|2319.6|2323.9|2320.2|2321.7|2318.5|2
1766567970000|2025-12-24 09:19:30|2323.7|2319.7|2321.7|2320.2|2323.7|2320.2|2321.6|2318.6|2
1766567980000|2025-12-24 09:19:40|2323|2319|2322|2318|2323|2320.2|2320.2|2317.2|3
1766567990000|2025-12-24 09:19:50|2321.2|2319.7|2325|2321|2326.2|2323.5|2321.2|2318.7|6
1766568000000|2025-12-24 09:20:00|2325.8|2324.3|2327.9|2323.9|2329.1|2325.6|2325.6|2322.8|7
1766568010000|2025-12-24 09:20:10|2328.3|2326.8|2331.3|2327.3|2332.7|2328.7|2328.3|2325.3|6
1766568020000|2025-12-24 09:20:20|2331.4|2327.4|2331.5|2327.5|2331.7|2327.7|2331.2|2327.2|0
1766568030000|2025-12-24 09:20:30|2331.8|2327.8|2332|2328|2332|2330.1|2331|2327.8|8
1766568040000|2025-12-24 09:20:40|2332.1|2328.1|2330.4|2328.9|2332.2|2329.2|2330.4|2327.7|0
1766568050000|2025-12-24 09:20:50|2330.8|2329.3|2331.7|2327.7|2331.7|2329.3|2330.3|2327.5|2
1766568060000|2025-12-24 09:21:00|2330.4|2328.9|2330.5|2329|2331.7|2329.1|2330.4|2327.7|5
1766568070000|2025-12-24 09:21:10|2330.6|2329.1|2328.9|2327.4|2331.8|2329.3|2328.9|2327.4|3
1766568080000|2025-12-24 09:21:20|2330.4|2326.4|2325.5|2321.5|2330.4|2328.1|2324.1|2320.1|5
1766568090000|2025-12-24 09:21:30|2325.6|2321.6|2325|2321|2325.6|2322.2|2323.6|2321|0
1766568100000|2025-12-24 09:21:40|2323.9|2322.4|2325.8|2321.8|2326|2322.4|2323.9|2321.3|0
1766568110000|2025-12-24 09:21:50|2325.6|2321.6|2319.8|2315.8|2325.6|2322.9|2319.8|2315.8|7
1766568120000|2025-12-24 09:22:00|2319.4|2315.4|2319.3|2315.3|2320|2316.6|2316.8|2314.8|3
1766568130000|2025-12-24 09:22:10|2319.1|2315.1|2319.7|2315.7|2319.9|2316.9|2318.1|2315.1|2
1766568140000|2025-12-24 09:22:20|2319.8|2315.8|2319.8|2315.8|2319.8|2316.9|2318.3|2315.6|0
1766568150000|2025-12-24 09:22:30|2319.9|2315.9|2321.4|2317.4|2321.6|2318.1|2319.5|2315.9|7
1766568160000|2025-12-24 09:22:40|2320.4|2318.9|2317.3|2315.8|2320.4|2318.9|2317.3|2314.5|5
1766568170000|2025-12-24 09:22:50|2318.7|2314.7|2316.9|2312.9|2318.7|2314.9|2316.4|2312.9|5
1766568180000|2025-12-24 09:23:00|2317.1|2313.1|2317|2313|2317.3|2314|2315.3|2312.7|3
1766568190000|2025-12-24 09:23:10|2317.2|2313.2|2318.1|2314.1|2319.3|2316.2|2315.7|2313.2|1
1766568200000|2025-12-24 09:23:20|2318.3|2314.3|2317.9|2313.9|2319|2315.3|2316.8|2313.9|3
1766568210000|2025-12-24 09:23:30|2318.1|2314.1|2317.5|2313.5|2318.2|2315.7|2317|2313.4|2
1766568220000|2025-12-24 09:23:40|2317.7|2313.7|2314.8|2313.3|2317.7|2313.9|2314.8|2312.7|0
1766568230000|2025-12-24 09:23:50|2316.4|2312.4|2315.2|2311.2|2316.4|2313.3|2314.6|2311.1|1
1766568240000|2025-12-24 09:24:00|2315.1|2311.1|2317.1|2315.6|2317.8|2315.6|2314.8|2311.1|8
1766568250000|2025-12-24 09:24:10|2318.9|2314.9|2321.1|2317.1|2321.1|2317.9|2318.7|2314.7|8
1766568260000|2025-12-24 09:24:20|2321.2|2317.2|2318.3|2316.8|2321.9|2318.1|2318.2|2314.6|3
1766568270000|2025-12-24 09:24:30|2318.2|2316.7|2318.9|2314.9|2319|2316.8|2317.4|2313.4|6
1766568280000|2025-12-24 09:24:40|2318.7|2314.7|2318.1|2314.1|2318.7|2314.7|2317.5|2313.5|0
1766568290000|2025-12-24 09:24:50|2318|2314|2317.4|2313.4|2318|2314.7|2316.2|2313.2|3
1766568300000|2025-12-24 09:25:00|2317.3|2313.3|2316.1|2314.6|2317.6|2314.7|2316|2313.3|0
1766568310000|2025-12-24 09:25:10|2317.9|2313.9|2317.7|2313.7|2317.9|2313.9|2317.7|2313.7|0
1766568320000|2025-12-24 09:25:20|2317.8|2313.8|2317|2315.5|2318.1|2315.5|2316.6|2313.8|0
1766568330000|2025-12-24 09:25:30|2317.3|2315.8|2317.8|2313.8|2317.8|2315.8|2317.3|2313.8|4
1766568340000|2025-12-24 09:25:40|2317.7|2313.7|2316.4|2314.9|2317.9|2315|2316.4|2313.6|0
1766568350000|2025-12-24 09:25:50|2317.9|2313.9|2317|2315.5|2318|2315.5|2316.8|2313.9|1
1766568360000|2025-12-24 09:26:00|2317.1|2315.6|2319.6|2315.6|2319.9|2315.9|2317.1|2315.6|3
1766568370000|2025-12-24 09:26:10|2319.1|2317.6|2319.6|2318.1|2320.8|2318.1|2319.1|2316.6|3
1766568380000|2025-12-24 09:26:20|2319.3|2317.8|2319.3|2317.8|2319.3|2317.8|2319.3|2317.8|0
1766568390000|2025-12-24 09:26:30|2318.7|2317.2|2321.1|2319.6|2321.1|2319.6|2318.7|2317.2|4
1766568400000|2025-12-24 09:26:40|2321.6|2320.1|2322.1|2318.1|2322.3|2320.1|2320.2|2318.1|1
1766568410000|2025-12-24 09:26:50|2320.7|2319.2|2321.7|2320.2|2323|2320.2|2320.6|2318.1|1
1766568420000|2025-12-24 09:27:00|2321.8|2320.3|2321.4|2319.9|2321.8|2320.3|2321.4|2319.9|0
1766568430000|2025-12-24 09:27:10|2321.3|2319.8|2320.8|2319.3|2321.3|2319.8|2320.8|2319.3|1
1766568440000|2025-12-24 09:27:20|2320.9|2319.4|2320.9|2319.4|2321.1|2319.6|2320.6|2319.1|0
1766568450000|2025-12-24 09:27:30|2323.4|2319.3|2324|2320|2324.2|2321.7|2321.9|2319.3|5
1766568460000|2025-12-24 09:27:40|2323.9|2319.9|2322.4|2320.9|2324.1|2321.2|2322.4|2319.9|1
1766568470000|2025-12-24 09:27:50|2322.2|2320.7|2321.9|2317.9|2323|2320.7|2321.4|2317.9|7
1766568480000|2025-12-24 09:28:00|2322|2318|2320.5|2319|2322|2319.6|2320.4|2318|1
1766568490000|2025-12-24 09:28:10|2320.6|2319.1|2320.3|2318.8|2320.6|2319.1|2320.2|2318.7|0
1766568500000|2025-12-24 09:28:20|2320.2|2318.7|2322|2318|2322|2320.3|2320.2|2317.9|17
1766568510000|2025-12-24 09:28:30|2320.6|2319.1|2321.3|2319.8|2322.5|2319.9|2320.5|2317.9|5
1766568520000|2025-12-24 09:28:40|2322.3|2320.8|2323.9|2322.4|2325.4|2322.4|2322.3|2319.9|28
1766568530000|2025-12-24 09:28:50|2325|2321|2325.1|2323.6|2326.6|2323.7|2324|2321|1
1766568540000|2025-12-24 09:29:00|2325|2323.5|2327.5|2323.5|2327.6|2325|2325|2323.1|5
1766568550000|2025-12-24 09:29:10|2326.2|2324.7|2327.6|2326.1|2328.6|2326.2|2326.2|2324.6|2
1766568560000|2025-12-24 09:29:20|2327.7|2326.2|2328|2324|2328.1|2326.2|2326.9|2323.5|1
1766568570000|2025-12-24 09:29:30|2326.8|2325.3|2327.4|2323.4|2328.3|2325.8|2325.9|2323.4|2
1766568580000|2025-12-24 09:29:40|2327.3|2323.3|2326.9|2322.9|2327.4|2324.8|2325.6|2322.5|1
1766568590000|2025-12-24 09:29:50|2327|2323|2327.3|2325.8|2327.4|2325.8|2325.4|2322.8|3
1766568600000|2025-12-24 09:30:00|2327.4|2325.9|2328.1|2326.6|2328.1|2326.6|2327.3|2325.8|25
1766568610000|2025-12-24 09:30:10|2328.3|2326.8|2333.1|2331.6|2334.3|2331.6|2328.3|2326.8|11
1766568620000|2025-12-24 09:30:20|2333.6|2332.1|2332.2|2330.7|2334.7|2333.2|2332.2|2330.7|13
1766568630000|2025-12-24 09:30:30|2332.7|2331.2|2331.4|2329.9|2332.7|2331.2|2331.2|2328.6|4
1766568640000|2025-12-24 09:30:40|2331.6|2330.1|2331.9|2330.4|2332.6|2331.1|2331.3|2329.8|7
1766568650000|2025-12-24 09:30:50|2332.8|2328.8|2335.5|2331.5|2335.5|2331.5|2331.4|2328.7|1
1766568660000|2025-12-24 09:31:00|2335.4|2331.4|2336.5|2335|2336.5|2335|2334.7|2331.4|2
1766568670000|2025-12-24 09:31:10|2335.9|2334.4|2333|2331.5|2335.9|2334.4|2332.6|2330.6|9
1766568680000|2025-12-24 09:31:20|2335|2331|2335.3|2331.3|2335.9|2333.2|2334.1|2330.9|1
1766568690000|2025-12-24 09:31:30|2335.4|2331.4|2334.6|2333.1|2335.7|2333.1|2334.5|2331.3|0
1766568700000|2025-12-24 09:31:40|2334.5|2333|2335.6|2331.6|2335.7|2333.1|2334.5|2331.5|1
1766568710000|2025-12-24 09:31:50|2335.5|2331.5|2335.8|2331.8|2335.9|2332.9|2334|2330.3|8
1766568720000|2025-12-24 09:32:00|2335.5|2331.5|2335.4|2333.9|2335.5|2333.9|2333.7|2330.7|2
1766568730000|2025-12-24 09:32:10|2336.4|2334.9|2333.9|2332.4|2336.6|2335.1|2333.9|2331.5|3
1766568740000|2025-12-24 09:32:20|2334|2332.5|2333.5|2332|2335.4|2332.9|2333.5|2330.8|10
1766568750000|2025-12-24 09:32:30|2333.9|2332.4|2334.5|2333|2335.6|2333|2333.7|2331.5|4
1766568760000|2025-12-24 09:32:40|2336.4|2332.4|2336.1|2332.1|2336.4|2334.2|2335.2|2332.1|2
1766568770000|2025-12-24 09:32:50|2334.8|2333.3|2334.2|2332.7|2335.9|2333.3|2334.2|2331.8|1
1766568780000|2025-12-24 09:33:00|2334.5|2333|2333.4|2331.9|2335.3|2333|2333.4|2331.3|4
1766568790000|2025-12-24 09:33:10|2333.5|2332|2334.7|2333.2|2336|2333.7|2333.3|2331.8|7
1766568800000|2025-12-24 09:33:20|2334.6|2333.1|2335.1|2333.6|2337|2334.5|2334.4|2332.9|8
1766568810000|2025-12-24 09:33:30|2336|2334.5|2335.2|2333.7|2336.7|2334.5|2334.8|2331.7|6
1766568820000|2025-12-24 09:33:40|2335.8|2334.3|2336.2|2332.2|2336.2|2334.3|2334.7|2332.2|5
1766568830000|2025-12-24 09:33:50|2336.1|2332.1|2334.2|2332.7|2336.1|2333.3|2334|2331.8|0
1766568840000|2025-12-24 09:34:00|2334.3|2332.8|2335.3|2333.8|2335.7|2333.8|2334.3|2331.7|1
1766568850000|2025-12-24 09:34:10|2335.2|2333.7|2336|2334.5|2336|2334.5|2335.2|2333.7|6
1766568860000|2025-12-24 09:34:20|2336.3|2334.8|2336.6|2335.1|2336.6|2335.1|2336.2|2334.7|3
1766568870000|2025-12-24 09:34:30|2336.5|2335|2337.5|2333.5|2337.5|2335|2336.3|2333.1|2
1766568880000|2025-12-24 09:34:40|2336.1|2334.6|2335.3|2333.8|2337|2334.6|2335.3|2333|0
1766568890000|2025-12-24 09:34:50|2335.4|2333.9|2334.8|2333.3|2336.2|2333.9|2334.6|2332.2|2
1766568900000|2025-12-24 09:35:00|2334.9|2333.4|2332.5|2331|2336.3|2333.8|2332.5|2331|9
1766568910000|2025-12-24 09:35:10|2332.2|2330.7|2334.3|2332.8|2335.5|2332.8|2331.9|2330.3|6
1766568920000|2025-12-24 09:35:20|2335.5|2331.5|2337.5|2333.5|2337.7|2334.8|2333.4|2331.1|2
1766568930000|2025-12-24 09:35:30|2336.3|2334.8|2337|2335.5|2337.7|2336.1|2336.3|2333.7|4
1766568940000|2025-12-24 09:35:40|2336.8|2335.3|2336.9|2335.4|2338.1|2335.5|2336.8|2334|3
1766568950000|2025-12-24 09:35:50|2337|2335.5|2336.2|2334.7|2337|2335.5|2336.1|2334.6|4
1766568960000|2025-12-24 09:36:00|2336.1|2334.6|2338.1|2334.1|2338.1|2334.6|2336.1|2333.6|0
1766568970000|2025-12-24 09:36:10|2338.2|2334.2|2338.1|2336.6|2338.2|2336.6|2337|2333.9|22
1766568980000|2025-12-24 09:36:20|2339.5|2335.5|2339.9|2335.9|2340|2337.4|2338.4|2335.5|2
1766568990000|2025-12-24 09:36:30|2338.9|2337.4|2338.5|2337|2338.9|2337.4|2338.3|2336.8|5
1766569000000|2025-12-24 09:36:40|2339|2337.5|2339.1|2337.6|2339.1|2337.6|2338.2|2336.7|8
1766569010000|2025-12-24 09:36:50|2339.2|2337.7|2338.1|2336.6|2339.2|2337.7|2337.7|2335.1|4
1766569020000|2025-12-24 09:37:00|2338.5|2337|2338.7|2337.2|2338.7|2337.2|2338.2|2336.7|1
1766569030000|2025-12-24 09:37:10|2338.6|2337.1|2339.1|2337.6|2339.8|2338.3|2338.6|2337.1|5
1766569040000|2025-12-24 09:37:20|2339|2337.5|2339.9|2338.4|2339.9|2338.4|2339|2337.5|10
1766569050000|2025-12-24 09:37:30|2339.4|2337.9|2338.3|2336.8|2340.6|2338|2338.3|2336|4
1766569060000|2025-12-24 09:37:40|2338.5|2337|2338.6|2337.1|2338.7|2337.2|2338.5|2337|0
1766569070000|2025-12-24 09:37:50|2339.8|2335.8|2336.7|2335.2|2339.8|2337.1|2336.7|2333.9|4
1766569080000|2025-12-24 09:38:00|2336.6|2335.1|2340|2336|2340|2337.2|2336.6|2334.1|5
1766569090000|2025-12-24 09:38:10|2338.8|2337.3|2339|2337.5|2339.3|2337.8|2338.8|2337.3|2
1766569100000|2025-12-24 09:38:20|2339.3|2337.8|2338.3|2336.8|2339.3|2337.8|2338.3|2336.8|5
1766569110000|2025-12-24 09:38:30|2338.2|2336.7|2337.8|2336.3|2338.2|2336.7|2337.8|2336.3|2
1766569130000|2025-12-24 09:38:50|2337.6|2336.1|2337.9|2336.4|2337.9|2336.4|2337.5|2336|1
1766569140000|2025-12-24 09:39:00|2337.7|2336.2|2337.7|2336.2|2337.8|2336.3|2337.5|2336|3
1766569150000|2025-12-24 09:39:10|2337.6|2336.1|2336.6|2335.1|2337.9|2336.4|2336.6|2335.1|3
1766569160000|2025-12-24 09:39:20|2336.2|2334.7|2334.6|2333.1|2336.2|2334.7|2334.6|2333.1|4
1766569170000|2025-12-24 09:39:30|2334.3|2332.8|2332.3|2330.8|2334.4|2332.9|2332.3|2330.8|13
1766569180000|2025-12-24 09:39:40|2331.3|2329.8|2330.8|2329.3|2333.4|2330.8|2330.8|2329.3|14
1766569190000|2025-12-24 09:39:50|2330.4|2328.9|2331.2|2329.7|2332.4|2330.9|2330.4|2327.4|11
1766569200000|2025-12-24 09:40:00|2332.7|2328.7|2334.4|2330.4|2334.4|2331.8|2331.3|2328.6|2
1766569210000|2025-12-24 09:40:10|2333.2|2331.7|2333.2|2331.7|2334.5|2332.3|2333.2|2330.5|6
1766569220000|2025-12-24 09:40:20|2333.3|2331.8|2333.8|2329.8|2333.9|2331.9|2332.3|2329.8|1
1766569230000|2025-12-24 09:40:30|2333.9|2329.9|2334.2|2330.2|2334.3|2330.3|2333.8|2329.8|1
1766569240000|2025-12-24 09:40:40|2334|2330|2332.6|2331.1|2334|2331.1|2332.4|2329.9|0
1766569250000|2025-12-24 09:40:50|2332.5|2331|2335.4|2331.4|2335.4|2332.1|2332.4|2329.8|2
1766569260000|2025-12-24 09:41:00|2335.5|2331.5|2334|2332.5|2335.5|2332.8|2333.9|2331.4|0
1766569270000|2025-12-24 09:41:10|2335.5|2331.5|2336.1|2332.1|2336.1|2333.5|2334.9|2331.5|0
1766569280000|2025-12-24 09:41:20|2335|2333.5|2336.1|2332.1|2336.1|2333.5|2334.9|2332.1|0
1766569290000|2025-12-24 09:41:30|2334.9|2333.4|2335.2|2333.7|2336.2|2333.7|2334.9|2332.1|0
1766569300000|2025-12-24 09:41:40|2335.3|2333.8|2336.7|2332.7|2336.7|2334.6|2335.2|2332.5|2
1766569310000|2025-12-24 09:41:50|2336.1|2334.6|2338.8|2337.3|2340|2337.3|2336.1|2334.2|17
1766569320000|2025-12-24 09:42:00|2338.9|2337.4|2341.7|2337.7|2341.7|2339.5|2338.9|2337.4|9
1766569330000|2025-12-24 09:42:10|2340.4|2338.9|2341|2339.5|2341.6|2339.5|2340.1|2337.6|0
1766569340000|2025-12-24 09:42:20|2340.2|2338.7|2338.8|2337.3|2340.7|2338.7|2338.8|2336.4|7
1766569350000|2025-12-24 09:42:30|2339|2337.5|2341.1|2337.1|2341.1|2337.7|2338.6|2336.5|2
1766569360000|2025-12-24 09:42:40|2341.2|2337.2|2340.1|2338.6|2341.4|2338.8|2339.9|2336.9|0
1766569370000|2025-12-24 09:42:50|2340.2|2338.7|2340.2|2338.7|2340.2|2338.7|2340.1|2338.6|0
1766569380000|2025-12-24 09:43:00|2340.3|2338.8|2340.6|2339.1|2340.6|2339.1|2340.2|2338.7|1
1766569390000|2025-12-24 09:43:10|2340.7|2339.2|2340.6|2339.1|2340.8|2339.3|2340.5|2339|0
1766569400000|2025-12-24 09:43:20|2340.5|2339|2342.6|2341.1|2342.9|2341.4|2339.5|2337.3|9
1766569410000|2025-12-24 09:43:30|2342.4|2340.9|2342|2340.5|2343.6|2341.5|2342|2339.2|2
1766569420000|2025-12-24 09:43:40|2343.1|2339.1|2341.8|2340.3|2343.1|2340.3|2341.5|2338.6|2
1766569430000|2025-12-24 09:43:50|2343|2339|2342.7|2338.7|2343|2340.2|2341.5|2338.7|0
1766569440000|2025-12-24 09:44:00|2341.5|2340|2342.8|2338.8|2342.8|2340|2341|2338.7|1
1766569450000|2025-12-24 09:44:10|2342.7|2338.7|2341.6|2340.1|2342.8|2340.4|2341.4|2338.6|7
1766569460000|2025-12-24 09:44:20|2341.5|2340|2342.4|2340.9|2343|2341.5|2341.5|2340|8
1766569470000|2025-12-24 09:44:30|2342.3|2340.8|2342.5|2341|2343.1|2341|2342.3|2339|4
1766569480000|2025-12-24 09:44:40|2342.6|2341.1|2341.9|2340.4|2343|2341.1|2341.8|2339|1
1766569490000|2025-12-24 09:44:50|2343|2339|2341|2339.5|2343|2340.3|2341|2338.1|1
1766569500000|2025-12-24 09:45:00|2342.4|2338.4|2340.4|2338.9|2342.4|2339.5|2340.4|2338.3|1
1766569510000|2025-12-24 09:45:10|2340.9|2339.4|2342.1|2338.1|2342.1|2339.4|2340.9|2338|1
1766569520000|2025-12-24 09:45:20|2342|2338|2341.9|2337.9|2342.1|2338.1|2341.9|2337.9|7
1766569530000|2025-12-24 09:45:30|2342|2338|2340.8|2339.3|2342|2339.6|2340.5|2337.7|1
1766569540000|2025-12-24 09:45:40|2340.9|2339.4|2342.6|2341.1|2342.6|2341.1|2340.9|2339.4|1
1766569550000|2025-12-24 09:45:50|2342.7|2341.2|2342.6|2341.1|2342.8|2341.3|2342.5|2341|1
1766569560000|2025-12-24 09:46:00|2343|2341.5|2341.7|2340.2|2343|2341.5|2341.7|2340.2|6
1766569570000|2025-12-24 09:46:10|2341.6|2340.1|2340.8|2339.3|2341.6|2340.1|2340.6|2339.1|1
1766569580000|2025-12-24 09:46:20|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|1
1766569590000|2025-12-24 09:46:30|2341.4|2339.9|2341.9|2340.4|2343|2340.4|2341.4|2338.9|0
1766569600000|2025-12-24 09:46:40|2342|2340.5|2342|2340.5|2343|2340.5|2341.8|2338.9|0
1766569610000|2025-12-24 09:46:50|2342.1|2340.6|2342.3|2340.8|2344.5|2341|2341.9|2339.8|2
1766569620000|2025-12-24 09:47:00|2343.7|2339.7|2342.3|2340.8|2343.8|2340.9|2342.2|2339.6|3
1766569630000|2025-12-24 09:47:10|2342.1|2340.6|2342.7|2341.2|2342.7|2341.2|2342.1|2340.6|0
1766569640000|2025-12-24 09:47:20|2344.1|2340.1|2344.6|2340.6|2344.6|2341.4|2342.9|2340.1|1
1766569650000|2025-12-24 09:47:30|2345.1|2341.1|2344.4|2340.4|2345.1|2341.9|2343.4|2340.4|1
1766569660000|2025-12-24 09:47:40|2344.6|2340.6|2345.1|2343.6|2345.2|2343.7|2344.4|2340.6|2
1766569670000|2025-12-24 09:47:50|2345|2343.5|2348.8|2347.3|2349.3|2347.8|2345|2343.5|11
1766569680000|2025-12-24 09:48:00|2349.2|2347.7|2347.5|2346|2349.8|2347.7|2347.5|2345|7
1766569690000|2025-12-24 09:48:10|2347.9|2346.4|2346.6|2345.1|2348.3|2346.4|2346.5|2343.7|8
1766569700000|2025-12-24 09:48:20|2346.5|2345|2346.4|2344.9|2347.4|2345|2345.9|2343|2
1766569710000|2025-12-24 09:48:30|2348.2|2344.2|2347.8|2343.8|2348.2|2345.9|2347.3|2343.6|3
1766569720000|2025-12-24 09:48:40|2346.6|2345.1|2343.1|2339.1|2347.8|2345.1|2342.8|2339|2
1766569730000|2025-12-24 09:48:50|2342.5|2341|2342.3|2338.3|2343.4|2341|2340.5|2338.1|6
1766569740000|2025-12-24 09:49:00|2342.1|2338.1|2340.8|2339.3|2342.1|2339.4|2340.8|2338.1|0
1766569750000|2025-12-24 09:49:10|2341.9|2340.4|2344.8|2340.8|2344.9|2341.4|2341.9|2340|7
1766569760000|2025-12-24 09:49:20|2344.9|2340.9|2344.2|2342.7|2345.1|2342.8|2344|2340.9|2
1766569770000|2025-12-24 09:49:30|2344.1|2342.6|2344.4|2342.9|2344.4|2342.9|2344.1|2342.6|3
1766569780000|2025-12-24 09:49:40|2345.2|2341.2|2345.1|2341.1|2345.2|2342.6|2343.7|2341.1|2
1766569790000|2025-12-24 09:49:50|2344|2342.5|2343.8|2339.8|2345.1|2342.5|2342.2|2339.6|28
1766569800000|2025-12-24 09:50:00|2343.7|2339.7|2345|2341|2345.1|2341.1|2342.4|2339.7|0
1766569810000|2025-12-24 09:50:10|2344.9|2340.9|2344.6|2340.6|2344.9|2341.9|2342.2|2339.8|15
1766569820000|2025-12-24 09:50:20|2343.3|2341.8|2344|2342.5|2344|2342.5|2343.1|2341.6|6
1766569830000|2025-12-24 09:50:30|2344.1|2342.6|2344|2342.5|2344.1|2342.6|2344|2342.5|0
1766569840000|2025-12-24 09:50:40|2345.1|2343.6|2345|2343.5|2346|2343.6|2344.9|2341.6|15
1766569850000|2025-12-24 09:50:50|2346|2342|2346|2342|2346.1|2343.3|2344.8|2341.9|0
1766569860000|2025-12-24 09:51:00|2344.8|2343.3|2344.7|2343.2|2345.8|2343.3|2344.3|2341.7|3
1766569870000|2025-12-24 09:51:10|2344.5|2343|2345.3|2341.3|2346.1|2343.8|2344.4|2341.3|3
1766569880000|2025-12-24 09:51:20|2343.9|2342.4|2345.2|2341.2|2345.3|2342.4|2343.5|2341.1|0
1766569890000|2025-12-24 09:51:30|2345.1|2341.1|2338.2|2336.7|2345.1|2341.1|2336.4|2333.6|31
1766569900000|2025-12-24 09:51:40|2338.5|2337|2339.5|2335.5|2340.7|2337.7|2337.9|2335.4|6
1766569910000|2025-12-24 09:51:50|2338|2336.5|2339.5|2335.5|2339.6|2336.5|2337.7|2335.4|0
1766569920000|2025-12-24 09:52:00|2338.5|2337|2340.4|2336.4|2340.9|2337.5|2338.3|2335.8|4
1766569930000|2025-12-24 09:52:10|2340.3|2336.3|2339|2337.5|2340.3|2337.6|2338.8|2336.3|0
1766569940000|2025-12-24 09:52:20|2338.9|2337.4|2338.9|2337.4|2339.1|2337.6|2338.8|2337.3|0
1766569950000|2025-12-24 09:52:30|2339.3|2335.3|2339.1|2335.1|2339.3|2335.3|2338|2334|8
1766569960000|2025-12-24 09:52:40|2339|2335|2339.2|2335.2|2339.3|2336.2|2337.7|2334.9|0
1766569970000|2025-12-24 09:52:50|2339.3|2335.3|2339.6|2335.6|2339.7|2335.7|2339.3|2335.3|0
1766569980000|2025-12-24 09:53:00|2339.7|2335.7|2339.8|2335.8|2339.9|2337|2338.3|2335.7|1
1766569990000|2025-12-24 09:53:10|2339.1|2337.6|2339.6|2338.1|2339.6|2338.1|2339.1|2337.6|6
1766570000000|2025-12-24 09:53:20|2340.9|2336.9|2340.8|2339.3|2340.9|2339.3|2340.3|2336.9|2
1766570010000|2025-12-24 09:53:30|2341.3|2339.8|2341.1|2339.6|2341.3|2339.8|2340.7|2339.2|5
1766570020000|2025-12-24 09:53:40|2340.8|2339.3|2340.6|2339.1|2341.6|2339.4|2339.7|2337.6|9
1766570030000|2025-12-24 09:53:50|2340.8|2339.3|2335.9|2334.4|2341|2339.5|2335.9|2333.3|4
1766570040000|2025-12-24 09:54:00|2335.7|2334.2|2337.2|2335.7|2340.3|2336.6|2335.4|2333.5|4
1766570050000|2025-12-24 09:54:10|2336.7|2335.2|2336.9|2335.4|2338.6|2335.8|2336.3|2333.6|3
1766570060000|2025-12-24 09:54:20|2337.2|2335.7|2338.4|2334.4|2338.8|2335.9|2336.7|2334.2|3
1766570070000|2025-12-24 09:54:30|2338.3|2334.3|2337.5|2336|2338.3|2336|2336.9|2334.3|0
1766570080000|2025-12-24 09:54:40|2339.2|2335.2|2340.7|2336.7|2340.7|2337.7|2338.2|2335.2|2
1766570090000|2025-12-24 09:54:50|2338.6|2337.1|2339.6|2335.6|2339.6|2337.1|2338.6|2335.6|2
1766570100000|2025-12-24 09:55:00|2339.7|2335.7|2338.8|2334.8|2339.8|2336.5|2337.6|2333.7|6
1766570110000|2025-12-24 09:55:10|2338.7|2334.7|2338.9|2334.9|2339.4|2336.4|2337.8|2334.7|2
1766570120000|2025-12-24 09:55:20|2338.8|2334.8|2338|2334|2339.2|2336.2|2337.3|2333.9|1
1766570130000|2025-12-24 09:55:30|2338.2|2334.2|2338|2334|2338.2|2334.2|2338|2334|1
1766570140000|2025-12-24 09:55:40|2338.2|2334.2|2336.1|2334.6|2338.2|2334.8|2336.1|2333.1|0
1766570150000|2025-12-24 09:55:50|2337.2|2333.2|2335|2331|2337.2|2334.5|2333.4|2329.4|10
1766570160000|2025-12-24 09:56:00|2334.4|2332.9|2336.3|2332.3|2336.5|2332.9|2334.4|2330.9|3
1766570170000|2025-12-24 09:56:10|2336.2|2332.2|2335.2|2333.7|2337|2333.7|2335.2|2332.2|1
1766570180000|2025-12-24 09:56:20|2336.5|2332.5|2335|2333.5|2336.7|2333.8|2335|2332.5|2
1766570190000|2025-12-24 09:56:30|2336.4|2332.4|2335.1|2333.6|2336.5|2333.7|2335|2332.4|1
1766570200000|2025-12-24 09:56:40|2334.9|2333.4|2335|2331|2336.5|2333.5|2334.9|2331|1
1766570210000|2025-12-24 09:56:50|2335.9|2331.9|2333|2329|2335.9|2332.4|2332.1|2329|2
1766570220000|2025-12-24 09:57:00|2333.3|2329.3|2332.7|2328.7|2333.3|2329.7|2331.1|2328.6|5
1766570230000|2025-12-24 09:57:10|2333.4|2329.4|2333.3|2329.3|2333.4|2330.4|2331.7|2329.3|4
1766570240000|2025-12-24 09:57:20|2333.4|2329.4|2335.3|2331.3|2335.3|2331.4|2332.2|2329.3|3
1766570250000|2025-12-24 09:57:30|2334.6|2333.1|2335.6|2334.1|2336.2|2334.1|2334.6|2331.2|1
1766570260000|2025-12-24 09:57:40|2336.4|2332.4|2336.6|2332.6|2336.7|2332.7|2336.3|2332.3|1
1766570270000|2025-12-24 09:57:50|2336.3|2332.3|2332.3|2330.8|2336.6|2333.5|2332.3|2329.6|4
1766570280000|2025-12-24 09:58:00|2333.6|2329.6|2332.9|2331.4|2334|2331.4|2332.4|2329.6|1
1766570290000|2025-12-24 09:58:10|2336.2|2332.2|2336.7|2332.7|2336.8|2334.3|2335.8|2332.2|33
1766570300000|2025-12-24 09:58:20|2336.8|2332.8|2336.8|2332.8|2337|2333|2336.8|2332.8|0
1766570310000|2025-12-24 09:58:30|2336.7|2332.7|2336.3|2334.8|2337.5|2334.8|2336.3|2332.7|0
1766570320000|2025-12-24 09:58:40|2336.2|2334.7|2338|2336.5|2339.1|2336.5|2336.1|2333.4|1
1766570330000|2025-12-24 09:58:50|2338.1|2336.6|2339.7|2335.7|2339.7|2336.6|2338.1|2335.7|0
1766570340000|2025-12-24 09:59:00|2338.4|2336.9|2338.7|2334.7|2339.3|2336.9|2336.8|2333.9|8
1766570350000|2025-12-24 09:59:10|2338.5|2334.5|2337.2|2335.7|2338.8|2336|2337.2|2334.1|0
1766570360000|2025-12-24 09:59:20|2337.3|2335.8|2337.8|2336.3|2339|2336.3|2337.2|2334.8|0
1766570370000|2025-12-24 09:59:30|2339|2335|2335.3|2331.3|2339|2336.6|2335.1|2331.1|10
1766570380000|2025-12-24 09:59:40|2335.5|2331.5|2336.3|2332.3|2336.7|2332.7|2335.5|2331.5|5
1766570390000|2025-12-24 09:59:50|2334.2|2332.7|2335.2|2331.2|2335.4|2332.7|2334|2331.1|2
1766570400000|2025-12-24 10:00:00|2335.3|2331.3|2334.8|2330.8|2335.6|2331.6|2334.6|2330.6|1
1766570410000|2025-12-24 10:00:10|2334.9|2330.9|2334.8|2330.8|2334.9|2331.3|2332.8|2330.8|1
1766570420000|2025-12-24 10:00:20|2334.9|2330.9|2334.6|2333.1|2335.9|2333.1|2334.1|2330.9|0
1766570430000|2025-12-24 10:00:30|2335.9|2331.9|2334.6|2333.1|2335.9|2333.1|2334.2|2331.6|1
1766570440000|2025-12-24 10:00:40|2334.5|2333|2334.5|2330.5|2334.6|2333|2332.8|2330|7
1766570450000|2025-12-24 10:00:50|2334.4|2330.4|2334.1|2330.1|2334.4|2330.9|2332.4|2329.4|0
1766570460000|2025-12-24 10:01:00|2334.2|2330.2|2329.9|2328.4|2334.5|2331.1|2329.6|2328.1|7
1766570470000|2025-12-24 10:01:10|2331.6|2327.6|2330.9|2326.9|2331.6|2328.6|2329.9|2326.7|0
1766570480000|2025-12-24 10:01:20|2330.7|2326.7|2330.4|2326.4|2330.7|2328.2|2329.7|2325.9|3
1766570490000|2025-12-24 10:01:30|2330.3|2326.3|2330.9|2329.4|2332.4|2329.4|2329.8|2326.3|6
1766570500000|2025-12-24 10:01:40|2330.7|2329.2|2331.6|2327.6|2331.8|2329.2|2330.7|2327.3|0
1766570510000|2025-12-24 10:01:50|2331.5|2327.5|2333.7|2329.7|2333.7|2330.3|2330.2|2327.5|1
1766570520000|2025-12-24 10:02:00|2333.8|2329.8|2333.4|2331.9|2335.4|2332.6|2333.1|2329.8|1
1766570530000|2025-12-24 10:02:10|2334.9|2330.9|2334.2|2332.7|2334.9|2332.9|2333.6|2330.9|2
1766570540000|2025-12-24 10:02:20|2334.1|2332.6|2334.2|2332.7|2335.9|2332.9|2334.1|2331.9|0
1766570550000|2025-12-24 10:02:30|2335.3|2331.3|2336.2|2332.2|2336.2|2333.2|2334.1|2331.1|1
1766570560000|2025-12-24 10:02:40|2336.1|2332.1|2335.1|2331.1|2336.1|2332.1|2334.9|2330.9|0
1766570570000|2025-12-24 10:02:50|2334.9|2330.9|2334.1|2332.6|2336.1|2332.7|2334.1|2330.6|0
1766570580000|2025-12-24 10:03:00|2334|2332.5|2335.2|2331.2|2335.6|2332.5|2334|2330.2|3
1766570590000|2025-12-24 10:03:10|2334.2|2332.7|2336.3|2332.3|2336.3|2332.7|2334.2|2331.3|1
1766570600000|2025-12-24 10:03:20|2336.4|2332.4|2337.7|2333.7|2337.7|2334.1|2335.6|2332.4|0
1766570610000|2025-12-24 10:03:30|2337.8|2333.8|2337.7|2333.7|2338.1|2334.1|2337.6|2333.6|0
1766570620000|2025-12-24 10:03:40|2337.6|2333.6|2335.7|2334.2|2337.7|2335.1|2335.7|2332.9|0
1766570630000|2025-12-24 10:03:50|2336.7|2332.7|2336.5|2332.5|2337.3|2334.3|2335.8|2332.1|0
1766570640000|2025-12-24 10:04:00|2336.4|2332.4|2333.7|2329.7|2336.6|2333.3|2333.7|2329.7|17
1766570650000|2025-12-24 10:04:10|2333.2|2329.2|2330.9|2329.4|2333.7|2331|2330.8|2328.2|12
1766570660000|2025-12-24 10:04:20|2332.2|2328.2|2331.7|2327.7|2332.5|2328.5|2331.3|2327.3|1
1766570670000|2025-12-24 10:04:30|2330.9|2329.4|2330|2328.5|2332|2329.5|2330|2327.4|3
1766570680000|2025-12-24 10:04:40|2329.9|2328.4|2330|2326|2331.2|2328.4|2329.9|2326|4
1766570690000|2025-12-24 10:04:50|2330.1|2326.1|2327.1|2325.6|2330.1|2327.2|2327.1|2325.6|12
1766570700000|2025-12-24 10:05:00|2327|2325.5|2326.5|2325|2327.9|2325.5|2325.8|2323.5|6
1766570710000|2025-12-24 10:05:10|2326.4|2324.9|2326.2|2322.2|2327.8|2325.1|2325.1|2322|7
1766570720000|2025-12-24 10:05:20|2326|2322|2321.3|2319.8|2326.2|2322.2|2321.3|2319|11
1766570730000|2025-12-24 10:05:30|2321.2|2319.7|2322.6|2321.1|2323.1|2321.6|2321.1|2319.6|12
1766570740000|2025-12-24 10:05:40|2320.8|2319.3|2321.6|2317.6|2321.6|2319.4|2320.5|2317|6
1766570750000|2025-12-24 10:05:50|2320.1|2318.6|2322.3|2320.8|2323.6|2320.9|2320.1|2317.6|5
1766570760000|2025-12-24 10:06:00|2322.4|2320.9|2323.6|2322.1|2324.3|2322.2|2322.4|2320.1|4
1766570770000|2025-12-24 10:06:10|2323.7|2322.2|2326.4|2324.9|2328.6|2325|2323.7|2321.6|4
1766570780000|2025-12-24 10:06:20|2327.8|2323.8|2327.9|2323.9|2327.9|2325|2326.4|2323.8|0
1766570790000|2025-12-24 10:06:30|2326.7|2325.2|2328.2|2324.2|2328.3|2326.6|2326.7|2324.2|1
1766570800000|2025-12-24 10:06:40|2328.1|2324.1|2327.5|2323.5|2328.2|2325.1|2325.7|2322.8|4
1766570810000|2025-12-24 10:06:50|2326.4|2324.9|2327|2325.5|2328|2325.5|2326.4|2323.9|1
1766570820000|2025-12-24 10:07:00|2329.9|2325.9|2331.8|2327.8|2332.3|2328.3|2328.9|2325.9|5
1766570830000|2025-12-24 10:07:10|2332.2|2328.2|2332.5|2328.5|2334.1|2330.1|2331.6|2328.1|4
1766570840000|2025-12-24 10:07:20|2332.6|2328.6|2332.6|2328.6|2333|2329|2332.4|2328.4|2
1766570850000|2025-12-24 10:07:30|2332.5|2328.5|2331.8|2327.8|2332.8|2328.8|2331.8|2327.8|3
1766570860000|2025-12-24 10:07:40|2331.6|2327.6|2331|2327|2331.6|2327.6|2328.7|2325.8|3
1766570870000|2025-12-24 10:07:50|2330.9|2326.9|2330.5|2326.5|2331|2327|2330.5|2326.5|1
1766570880000|2025-12-24 10:08:00|2329.2|2327.7|2330.7|2326.7|2332.2|2328.2|2329.2|2326.5|0
1766570890000|2025-12-24 10:08:10|2330.9|2326.9|2330.9|2329.4|2331.1|2329.6|2330.5|2326.7|3
1766570900000|2025-12-24 10:08:20|2330.7|2329.2|2331.6|2327.6|2331.6|2329.5|2329.8|2326.9|3
1766570910000|2025-12-24 10:08:30|2331.7|2327.7|2330.6|2329.1|2332.3|2329.3|2330.6|2327.6|0
1766570920000|2025-12-24 10:08:40|2330.7|2329.2|2329.9|2328.4|2330.9|2329.4|2329.9|2328.4|1
1766570930000|2025-12-24 10:08:50|2329.8|2328.3|2331.1|2327.1|2331.2|2328.5|2328.9|2327|2
1766570940000|2025-12-24 10:09:00|2331.7|2327.7|2331.6|2327.6|2331.8|2327.8|2331.3|2327.3|0
1766570950000|2025-12-24 10:09:10|2331.5|2327.5|2330.7|2329.2|2332.1|2329.4|2330.7|2327.5|0
1766570960000|2025-12-24 10:09:20|2331.8|2327.8|2333.3|2329.3|2334.2|2330.8|2330.7|2327.7|1
1766570970000|2025-12-24 10:09:30|2333.2|2329.2|2332.8|2328.8|2333.2|2329.2|2332.7|2328.7|0
1766570980000|2025-12-24 10:09:40|2332.6|2328.6|2332.4|2328.4|2332.6|2328.6|2332.2|2328.2|0
1766570990000|2025-12-24 10:09:50|2332.3|2328.3|2332|2328|2332.3|2328.3|2331.4|2327.4|0
1766571000000|2025-12-24 10:10:00|2332.1|2328.1|2332.2|2328.2|2332.2|2328.2|2331.8|2327.8|0
1766571010000|2025-12-24 10:10:10|2332.5|2328.5|2331.9|2327.9|2332.6|2328.6|2331.5|2327.5|2
1766571020000|2025-12-24 10:10:20|2332.1|2328.1|2331.6|2327.6|2332.1|2328.1|2331.3|2327.3|5
1766571030000|2025-12-24 10:10:30|2331.4|2327.4|2330|2328.5|2331.6|2328.5|2329.9|2327.2|1
1766571040000|2025-12-24 10:10:40|2331.4|2327.4|2330.3|2328.8|2331.4|2328.9|2329.8|2326.2|3
1766571050000|2025-12-24 10:10:50|2330.2|2328.7|2330.8|2326.8|2331.1|2328.9|2330.2|2326.8|1
1766571060000|2025-12-24 10:11:00|2330.7|2326.7|2328.7|2327.2|2330.7|2327.4|2328.7|2326.3|0
1766571070000|2025-12-24 10:11:10|2328.1|2326.6|2328.1|2326.6|2328.1|2326.6|2328.1|2326.6|1
1766571080000|2025-12-24 10:11:20|2329.1|2325.1|2329.2|2325.2|2330.2|2326.2|2328.9|2324.9|2
1766571090000|2025-12-24 10:11:30|2329.3|2325.3|2326.6|2322.6|2329.3|2326.1|2325.5|2322.3|7
1766571100000|2025-12-24 10:11:40|2326.3|2322.3|2326.9|2322.9|2327|2324.1|2325.6|2322.1|1
1766571110000|2025-12-24 10:11:50|2326.8|2322.8|2326.4|2322.4|2327.1|2323.5|2324.9|2322.3|12
1766571120000|2025-12-24 10:12:00|2324.9|2323.4|2327.3|2323.3|2327.5|2323.5|2324.9|2322.9|0
1766571130000|2025-12-24 10:12:10|2327.1|2323.1|2327.8|2323.8|2327.9|2324.7|2326|2322.5|0
1766571140000|2025-12-24 10:12:20|2328|2324|2327|2325.5|2328.3|2325.5|2327|2324|0
1766571150000|2025-12-24 10:12:30|2327.1|2325.6|2328|2326.5|2329.4|2326.5|2327.1|2325.3|0
1766571160000|2025-12-24 10:12:40|2327.8|2326.3|2328.6|2324.6|2329.4|2326.5|2327.8|2324.3|1
1766571170000|2025-12-24 10:12:50|2328.4|2324.4|2328.3|2324.3|2328.4|2324.4|2328.1|2324.1|0
1766571180000|2025-12-24 10:13:00|2328.2|2324.2|2328|2324|2328.5|2324.5|2327.9|2323.9|2
1766571190000|2025-12-24 10:13:10|2328.1|2324.1|2329.1|2325.1|2329.1|2325.7|2327.2|2324.1|2
1766571200000|2025-12-24 10:13:20|2329|2325|2328.6|2324.6|2329|2325|2328.3|2324.3|0
1766571210000|2025-12-24 10:13:30|2328.3|2324.3|2328.4|2324.4|2328.5|2324.5|2327.7|2323.7|0
1766571220000|2025-12-24 10:13:40|2328.3|2324.3|2328.1|2324.1|2328.3|2324.3|2327.8|2323.8|0
1766571230000|2025-12-24 10:13:50|2328|2324|2328.3|2324.3|2328.7|2324.7|2327.3|2323.3|0
1766571240000|2025-12-24 10:14:00|2328.5|2324.5|2328.5|2324.5|2328.7|2325.3|2326.8|2324.4|0
1766571250000|2025-12-24 10:14:10|2328.6|2324.6|2327|2325.5|2328.6|2325.6|2327|2324.5|1
1766571260000|2025-12-24 10:14:20|2327.1|2325.6|2326.4|2324.9|2328.5|2325.6|2326.3|2323.9|3
1766571270000|2025-12-24 10:14:30|2326.3|2324.8|2327.8|2323.8|2327.9|2324.8|2325|2322.4|2
1766571280000|2025-12-24 10:14:40|2327.7|2323.7|2327.7|2323.7|2327.8|2324.7|2326.2|2323.5|0
1766571290000|2025-12-24 10:14:50|2327.5|2323.5|2327.8|2323.8|2327.8|2323.8|2327.1|2323.1|0
1766571300000|2025-12-24 10:15:00|2327.9|2323.9|2329.8|2325.8|2331|2328|2327.8|2323.8|5
1766571310000|2025-12-24 10:15:10|2329.9|2325.9|2328.7|2324.7|2329.9|2325.9|2328.6|2324.6|14
1766571330000|2025-12-24 10:15:30|2328.8|2324.8|2329.6|2325.6|2329.6|2326.3|2327.7|2324.7|2
1766571340000|2025-12-24 10:15:40|2329.5|2325.5|2328.8|2324.8|2329.7|2325.7|2328.8|2324.8|3
1766571350000|2025-12-24 10:15:50|2329.1|2325.1|2327.8|2323.8|2329.1|2325.1|2327.8|2323.8|0
1766571360000|2025-12-24 10:16:00|2327.6|2323.6|2328.5|2324.5|2328.8|2325.5|2326.9|2323.6|1
1766571370000|2025-12-24 10:16:10|2327.2|2325.7|2327.8|2323.8|2328.8|2325.7|2326.8|2323.8|0
1766571380000|2025-12-24 10:16:20|2328.6|2324.6|2329|2325|2329.1|2325.1|2328.4|2324.4|2
1766571390000|2025-12-24 10:16:30|2328.9|2324.9|2326.9|2325.4|2328.9|2325.4|2326.9|2324.4|0
1766571400000|2025-12-24 10:16:40|2327.6|2323.6|2328.1|2324.1|2328.2|2326|2327.2|2323.6|2
1766571410000|2025-12-24 10:16:50|2328|2324|2326.7|2325.2|2328.6|2325.4|2326.5|2323.8|1
1766571420000|2025-12-24 10:17:00|2325.2|2323.7|2325.1|2323.6|2325.2|2323.7|2325.1|2323.6|4
1766571430000|2025-12-24 10:17:10|2322.6|2318.6|2322.8|2318.8|2323.8|2320|2321.4|2318.6|7
1766571440000|2025-12-24 10:17:20|2322.9|2318.9|2323.2|2319.2|2323.9|2321|2321.8|2318.8|2
1766571450000|2025-12-24 10:17:30|2321.9|2320.4|2324.5|2320.5|2324.5|2320.7|2321.9|2319.2|0
1766571460000|2025-12-24 10:17:40|2324.8|2320.8|2323.9|2319.9|2324.8|2321.4|2322.4|2319.6|0
1766571470000|2025-12-24 10:17:50|2322.6|2321.1|2325.5|2321.5|2325.6|2321.6|2322.6|2321|2
1766571480000|2025-12-24 10:18:00|2325.4|2321.4|2325.9|2321.9|2325.9|2321.9|2325.4|2321.4|0
1766571490000|2025-12-24 10:18:10|2326|2322|2325.1|2323.6|2326|2323.6|2324.9|2322|1
1766571500000|2025-12-24 10:18:20|2324.1|2321.1|2324.1|2322.6|2324.1|2322.6|2324.1|2321.1|0
1766571510000|2025-12-24 10:18:30|2325.8|2321.8|2325.2|2321.2|2325.9|2321.9|2325.2|2321.2|1
1766571520000|2025-12-24 10:18:40|2325.1|2321.1|2326|2322|2326|2323.5|2324.1|2321|0
1766571530000|2025-12-24 10:18:50|2326.1|2322.1|2325.3|2323.8|2326.1|2323.8|2324.7|2322.1|3
1766571540000|2025-12-24 10:19:00|2325.2|2323.7|2327.1|2323.1|2327.2|2324.1|2325.2|2322.8|13
1766571550000|2025-12-24 10:19:10|2327.2|2323.2|2327.8|2326.3|2329.1|2326.3|2327.1|2323.1|6
1766571560000|2025-12-24 10:19:20|2327.9|2326.4|2328.5|2327|2328.5|2327|2327.9|2326.4|1
1766571570000|2025-12-24 10:19:30|2328.6|2327.1|2328.6|2327.1|2328.7|2327.2|2328.4|2326.9|0
1766571580000|2025-12-24 10:19:40|2329.1|2325.1|2327.7|2326.2|2329.1|2326.3|2327.6|2324.8|2
1766571590000|2025-12-24 10:19:50|2329.7|2325.7|2327.8|2326.3|2329.9|2326.5|2327.8|2325.7|2
1766571600000|2025-12-24 10:20:00|2327.6|2326.1|2327.8|2326.3|2327.9|2326.4|2327.6|2326.1|2
1766571610000|2025-12-24 10:20:10|2327.9|2326.4|2327.5|2326|2328.4|2326.4|2327.5|2324.4|5
1766571620000|2025-12-24 10:20:20|2327.6|2326.1|2327.9|2326.4|2329.1|2326.4|2327.5|2324.6|2
1766571630000|2025-12-24 10:20:30|2328|2326.5|2330.9|2326.9|2330.9|2327.9|2328|2325.9|0
1766571640000|2025-12-24 10:20:40|2330.8|2326.8|2330.2|2326.2|2330.8|2326.8|2330.2|2326.2|0
1766571650000|2025-12-24 10:20:50|2330.1|2326.1|2330.8|2326.8|2330.8|2327.7|2329.2|2326.1|0
1766571660000|2025-12-24 10:21:00|2330.9|2326.9|2330.1|2328.6|2330.9|2328.6|2329.8|2326.9|0
1766571670000|2025-12-24 10:21:10|2330|2328.5|2331.7|2330.2|2331.7|2330.2|2329.9|2328.4|3
1766571680000|2025-12-24 10:21:20|2332.6|2328.6|2332.6|2331.1|2332.6|2331.1|2331.9|2328.5|5
1766571690000|2025-12-24 10:21:30|2332.7|2331.2|2333|2331.5|2334|2331.7|2331.5|2329.3|4
1766571700000|2025-12-24 10:21:40|2333.4|2331.9|2335.1|2331.1|2335.1|2332.6|2333.4|2330|16
1766571710000|2025-12-24 10:21:50|2334|2332.5|2334.2|2330.2|2335.1|2332.5|2333.8|2330|1
1766571720000|2025-12-24 10:22:00|2334.3|2330.3|2332.9|2331.4|2334.3|2331.4|2332.8|2330.1|1
1766571730000|2025-12-24 10:22:10|2333|2331.5|2334.2|2332.7|2335.1|2332.7|2332.8|2330.1|4
1766571740000|2025-12-24 10:22:20|2334|2332.5|2334|2332.5|2334|2332.5|2334|2332.5|0
1766571750000|2025-12-24 10:22:30|2333.9|2332.4|2334.6|2333.1|2335.7|2333.5|2333.9|2331.4|13
1766571760000|2025-12-24 10:22:40|2334.1|2332.6|2338|2336.5|2339.1|2336.5|2334.1|2332.6|4
1766571770000|2025-12-24 10:22:50|2337.9|2336.4|2338.5|2334.5|2338.6|2336.7|2337.3|2334.5|2
1766571780000|2025-12-24 10:23:00|2338.4|2334.4|2337.8|2333.8|2338.5|2336.4|2337.8|2333.8|0
1766571790000|2025-12-24 10:23:10|2337.9|2333.9|2337.2|2333.2|2337.9|2334.9|2335.9|2332.9|1
1766571800000|2025-12-24 10:23:20|2337.3|2333.3|2336.5|2332.5|2337.4|2334.9|2336.3|2332.3|1
1766571810000|2025-12-24 10:23:30|2336.6|2332.6|2336|2332|2336.6|2334.1|2335.6|2331.9|3
1766571820000|2025-12-24 10:23:40|2335.9|2331.9|2336|2332|2336|2332|2335.9|2331.9|0
1766571830000|2025-12-24 10:23:50|2335.9|2331.9|2335.8|2331.8|2335.9|2331.9|2335.8|2331.8|0
1766571840000|2025-12-24 10:24:00|2336|2332|2335.6|2331.6|2336|2332|2335.5|2331.5|0
1766571850000|2025-12-24 10:24:10|||||||||1
1766571860000|2025-12-24 10:24:20|2335.5|2331.5|2334.4|2332.9|2335.6|2333.1|2334.4|2331.5|0
1766571870000|2025-12-24 10:24:30|2334.5|2333|2337.3|2333.3|2337.3|2334.4|2334.5|2333|3
1766571880000|2025-12-24 10:24:40|2337.2|2333.2|2337.6|2336.1|2339.8|2336.7|2337.2|2333.2|6
1766571890000|2025-12-24 10:24:50|2337.5|2336|2338.4|2334.4|2338.4|2336|2337.2|2334.4|3
1766571900000|2025-12-24 10:25:00|2338.3|2334.3|2336.1|2332.1|2338.3|2335|2335.2|2332.1|2
1766571910000|2025-12-24 10:25:10|2335.5|2334|2337.5|2333.5|2337.8|2334.3|2335.1|2332.4|4
1766571920000|2025-12-24 10:25:20|2337.4|2333.4|2338.1|2334.1|2338.1|2335.2|2336.6|2333.1|4
1766571930000|2025-12-24 10:25:30|2338|2334|2337.8|2333.8|2338.2|2334.2|2337.7|2333.7|0
1766571940000|2025-12-24 10:25:40|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2337.5|2333.5|0
1766571950000|2025-12-24 10:25:50|2338|2334|2338.7|2334.7|2339.1|2336.3|2337|2334|12
1766571960000|2025-12-24 10:26:00|2338.8|2334.8|2338.6|2334.6|2338.8|2334.8|2338.5|2334.5|0
1766571970000|2025-12-24 10:26:10|2338.7|2334.7|2337.4|2333.4|2338.7|2335.7|2337|2333.4|2
1766571980000|2025-12-24 10:26:20|2336.7|2332.7|2335.8|2334.3|2336.9|2334.3|2335.8|2332.7|0
1766571990000|2025-12-24 10:26:30|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|0
1766572000000|2025-12-24 10:26:40|2337|2333|2335.8|2334.3|2337|2334.3|2335.8|2333|0
1766572010000|2025-12-24 10:26:50|2337.4|2333.4|2337.9|2333.9|2337.9|2333.9|2337.4|2333.4|0
1766572020000|2025-12-24 10:27:00|2336.7|2335.2|2335.7|2334.2|2338.4|2335.4|2335.2|2332.9|4
1766572030000|2025-12-24 10:27:10|2335.6|2334.1|2336.3|2332.3|2337.5|2334.1|2335.1|2332.2|2
1766572040000|2025-12-24 10:27:20|2337.6|2333.6|2337.7|2333.7|2337.7|2333.7|2337.6|2333.6|4
1766572050000|2025-12-24 10:27:30|2338.1|2334.1|2337.3|2333.3|2338.2|2334.4|2335.5|2333.3|4
1766572060000|2025-12-24 10:27:40|2335.9|2334.4|2337.3|2333.3|2337.4|2334.4|2335.6|2332.4|5
1766572070000|2025-12-24 10:27:50|2337.4|2333.4|2337.6|2333.6|2337.6|2335.5|2337|2333.3|1
1766572080000|2025-12-24 10:28:00|2337.8|2333.8|2336.9|2332.9|2337.8|2334.8|2335.8|2332.8|1
1766572090000|2025-12-24 10:28:10|2337|2333|2335.9|2334.4|2337|2334.4|2335.8|2332.9|1
1766572100000|2025-12-24 10:28:20|2338.5|2334.5|2338.1|2334.1|2338.5|2334.5|2338.1|2334.1|1
1766572110000|2025-12-24 10:28:30|2338.2|2334.2|2336.6|2335.1|2338.2|2335.6|2336.6|2334.1|1
1766572120000|2025-12-24 10:28:40|2336.5|2335|2337|2333|2337.2|2335|2336.5|2333|21
1766572130000|2025-12-24 10:28:50|2337.1|2333.1|2336.4|2332.4|2337.2|2333.8|2335.3|2332.2|1
1766572140000|2025-12-24 10:29:00|2336.7|2334.9|2336.6|2332.6|2336.8|2334.9|2336.5|2332.5|0
1766572150000|2025-12-24 10:29:10|2336.5|2332.5|2336.7|2332.7|2336.7|2332.7|2336.5|2332.5|0
1766572160000|2025-12-24 10:29:20|2336.6|2332.6|2336.1|2332.1|2336.7|2332.7|2336.1|2332.1|0
1766572170000|2025-12-24 10:29:30|2334|2332.5|2335.7|2331.7|2335.8|2332.8|2334|2331.7|2
1766572180000|2025-12-24 10:29:40|2335.6|2331.6|2335.5|2331.5|2335.6|2332.8|2334.3|2331.5|0
1766572190000|2025-12-24 10:29:50|2334|2332.5|2334.8|2330.8|2334.9|2332.5|2333.8|2330.8|2
1766572200000|2025-12-24 10:30:00|2333.7|2332.2|2334.3|2330.3|2334.8|2332.3|2332.5|2330.3|1
1766572210000|2025-12-24 10:30:10|2334.2|2330.2|2333.9|2329.9|2334.3|2330.3|2333.9|2329.9|0
1766572220000|2025-12-24 10:30:20|2333.7|2329.7|2332.9|2331.4|2333.9|2331.4|2332.2|2329.3|1
1766572230000|2025-12-24 10:30:30|2333.9|2329.9|2332.1|2328.1|2333.9|2329.9|2331.7|2327.7|1
1766572240000|2025-12-24 10:30:40|2332|2328|2332.1|2328.1|2332.1|2328.6|2330|2327|5
1766572250000|2025-12-24 10:30:50|2332|2328|2331.1|2329.6|2332.1|2329.7|2330.8|2327.9|0
1766572260000|2025-12-24 10:31:00|2331|2329.5|2329.8|2328.3|2332.2|2329.8|2329.8|2327.6|2
1766572270000|2025-12-24 10:31:10|2331.4|2327.4|2331.1|2329.6|2332.1|2329.6|2330.3|2327.4|2
1766572280000|2025-12-24 10:31:20|2331.2|2329.7|2332.4|2328.4|2333.2|2330.2|2331.1|2327.9|2
1766572290000|2025-12-24 10:31:30|2332.5|2328.5|2332.8|2328.8|2332.8|2329.6|2331.1|2328.4|1
1766572300000|2025-12-24 10:31:40|2332.9|2328.9|2332.7|2328.7|2333.1|2329.7|2330.9|2328.4|2
1766572310000|2025-12-24 10:31:50|2332.4|2328.4|2332.9|2328.9|2333.2|2330.5|2331.6|2328.4|2
1766572320000|2025-12-24 10:32:00|2332.6|2328.6|2333|2329|2333.2|2329.2|2332.5|2328.5|0
1766572330000|2025-12-24 10:32:10|2332.9|2328.9|2332.1|2330.6|2333.1|2330.6|2331.1|2328.3|1
1766572340000|2025-12-24 10:32:20|2332.2|2330.7|2332.9|2331.4|2334.3|2331.4|2332.2|2330.3|2
1766572350000|2025-12-24 10:32:30|2332.8|2331.3|2330.8|2329.3|2332.9|2331.4|2330.8|2328.5|2
1766572360000|2025-12-24 10:32:40|2330.9|2329.4|2332.4|2328.4|2332.5|2329.4|2330.7|2328.2|0
1766572370000|2025-12-24 10:32:50|2332.5|2328.5|2331.4|2327.4|2332.6|2329.5|2330.8|2327.3|1
1766572380000|2025-12-24 10:33:00|2331.5|2327.5|2331.2|2327.2|2331.5|2327.5|2331|2327|1
1766572390000|2025-12-24 10:33:10|2331.1|2327.1|2330.7|2326.7|2331.3|2329.4|2330.7|2326.7|1
1766572400000|2025-12-24 10:33:20|2331|2327|2331.1|2327.1|2331.3|2327.3|2330.9|2326.9|0
1766572410000|2025-12-24 10:33:30|2330.9|2326.9|2328.4|2326.9|2331.5|2327.5|2328.3|2325.8|2
1766572420000|2025-12-24 10:33:40|2328.7|2327.2|2329.4|2325.4|2331.2|2327.8|2328.7|2325.4|1
1766572430000|2025-12-24 10:33:50|2329.5|2325.5|2330|2326|2330|2326|2329.4|2325.4|2
1766572440000|2025-12-24 10:34:00|2330.1|2326.1|2330.3|2326.3|2331|2328|2329.5|2326.1|1
1766572450000|2025-12-24 10:34:10|2329|2327.5|2329.3|2327.8|2331.2|2327.8|2329|2326.4|3
1766572460000|2025-12-24 10:34:20|2331|2327|2332.1|2328.1|2332.1|2328.9|2329.9|2327|1
1766572470000|2025-12-24 10:34:30|2332.5|2328.5|2329.9|2325.9|2332.5|2329.8|2328.9|2325.9|4
1766572480000|2025-12-24 10:34:40|2328.6|2327.1|2329|2327.5|2330.1|2327.6|2328.4|2325.4|2
1766572490000|2025-12-24 10:34:50|2329.1|2327.6|2331.5|2327.5|2331.5|2328|2329|2325.8|2
1766572500000|2025-12-24 10:35:00|2330.2|2328.7|2330.6|2326.6|2331|2328.7|2330.2|2326.5|2
1766572510000|2025-12-24 10:35:10|2330.7|2326.7|2331.1|2327.1|2331.1|2328.5|2329.7|2326.1|1
1766572520000|2025-12-24 10:35:20|2331.2|2327.2|2331.2|2327.2|2331.4|2328.8|2330.3|2326.8|0
1766572530000|2025-12-24 10:35:30|2330.1|2328.6|2331|2329.5|2332|2329.7|2330.1|2327.2|1
1766572540000|2025-12-24 10:35:40|2332|2328|2330.9|2326.9|2332|2329.3|2330.7|2326.7|1
1766572550000|2025-12-24 10:35:50|2330.8|2326.8|2331.8|2327.8|2331.9|2327.9|2330.8|2326.8|0
1766572560000|2025-12-24 10:36:00|2331.9|2327.9|2331.2|2327.2|2332|2329.2|2330.5|2327.2|1
1766572570000|2025-12-24 10:36:10|2331.5|2327.5|2331.3|2327.3|2331.5|2327.5|2331.1|2327.1|0
1766572580000|2025-12-24 10:36:20|2331.4|2327.4|2330.2|2328.7|2331.4|2328.7|2330.2|2327.4|1
1766572590000|2025-12-24 10:36:30|2330.3|2328.8|2330.3|2328.8|2330.3|2328.8|2330.3|2328.8|0
1766572600000|2025-12-24 10:36:40|2330.5|2329|2332|2328|2332|2329|2330.5|2327.9|1
1766572610000|2025-12-24 10:36:50|2330.9|2329.4|2332.3|2328.3|2332.3|2329.4|2330.9|2327.8|0
1766572620000|2025-12-24 10:37:00|2332.2|2328.2|2331|2329.5|2332.2|2329.5|2331|2328.2|0
1766572630000|2025-12-24 10:37:10|2331.1|2329.6|2331.2|2329.7|2332.2|2329.7|2331|2328.2|0
1766572640000|2025-12-24 10:37:20|2331.1|2329.6|2332|2328|2332.1|2329.6|2330.9|2328|0
1766572650000|2025-12-24 10:37:30|2332.1|2328.1|2333|2329|2333|2330.1|2331|2328|2
1766572660000|2025-12-24 10:37:40|2332.6|2328.6|2333.2|2329.2|2333.2|2330.6|2331.6|2328.6|0
1766572670000|2025-12-24 10:37:50|2332.1|2330.6|2333.3|2329.3|2333.4|2330.6|2332|2329.1|1
1766572680000|2025-12-24 10:38:00|2332.3|2330.8|2332.3|2330.8|2332.4|2330.9|2332.3|2330.8|0
1766572690000|2025-12-24 10:38:10|2332.4|2330.9|2332.6|2331.1|2332.7|2331.2|2332.4|2330.9|0
1766572700000|2025-12-24 10:38:20|2332.7|2331.2|2332.7|2331.2|2332.7|2331.2|2332.7|2331.2|0
1766572710000|2025-12-24 10:38:30|2333.7|2329.7|2331.9|2330.4|2333.7|2330.8|2331.9|2329.1|0
1766572720000|2025-12-24 10:38:40|2331.8|2330.3|2330.7|2329.2|2333.1|2330.7|2330.7|2328.2|2
1766572730000|2025-12-24 10:38:50|2332|2328|2330.9|2329.4|2332|2329.5|2330.1|2327.9|0
1766572740000|2025-12-24 10:39:00|2331|2329.5|2331.2|2329.7|2332.2|2329.8|2330.9|2328.2|0
1766572750000|2025-12-24 10:39:10|2331.1|2327.1|2330.2|2326.2|2331.1|2327.5|2329|2326.2|5
1766572760000|2025-12-24 10:39:20|2330.1|2326.1|2329.1|2327.6|2330.1|2327.6|2329.1|2326.1|0
1766572770000|2025-12-24 10:39:30|2329.3|2327.8|2330.7|2326.7|2331.2|2328.2|2329.3|2326.5|2
1766572780000|2025-12-24 10:39:40|2330.5|2326.5|2330.6|2326.6|2330.6|2326.6|2330.5|2326.5|0
1766572790000|2025-12-24 10:39:50|2329.1|2327.6|2328.3|2326.8|2329.8|2327.6|2328.3|2325.7|2
1766572800000|2025-12-24 10:40:00|2330.1|2326.1|2328.6|2327.1|2330.1|2327.3|2328.6|2325.7|4
1766572810000|2025-12-24 10:40:10|2330|2326|2330.4|2326.4|2330.8|2327.4|2328.5|2325.8|4
1766572820000|2025-12-24 10:40:20|2330.3|2326.3|2331.3|2327.3|2331.3|2328.3|2328.7|2326.2|4
1766572830000|2025-12-24 10:40:30|2331.1|2327.1|2332.3|2328.3|2332.3|2329.4|2329.9|2327.1|0
1766572840000|2025-12-24 10:40:40|2330.9|2329.4|2330.4|2328.9|2332.6|2329.9|2330.4|2328.2|1
1766572850000|2025-12-24 10:40:50|2330.6|2326.6|2331.4|2327.4|2331.5|2328.8|2330.3|2326.6|0
1766572860000|2025-12-24 10:41:00|2330.1|2328.6|2331.9|2327.9|2331.9|2329.1|2330.1|2327.4|0
1766572870000|2025-12-24 10:41:10|2330.7|2329.2|2330.8|2329.3|2332.2|2329.3|2330.6|2327.8|0
1766572880000|2025-12-24 10:41:20|2332.2|2328.2|2331.4|2329.9|2332.2|2330|2330.9|2327.9|0
1766572890000|2025-12-24 10:41:30|2331.2|2329.7|2332.1|2328.1|2332.5|2329.7|2331.2|2327.8|4
1766572900000|2025-12-24 10:41:40|2332.2|2328.2|2332.2|2328.2|2332.6|2328.6|2332|2328|0
1766572910000|2025-12-24 10:41:50|2332.4|2328.4|2331.7|2327.7|2332.4|2328.4|2331.7|2327.7|0
1766572920000|2025-12-24 10:42:00|2332.1|2328.1|2331.6|2327.6|2332.1|2328.1|2331.6|2327.6|0
1766572930000|2025-12-24 10:42:10|2331.8|2327.8|2331.8|2327.8|2332.4|2329.9|2330.6|2327.7|0
1766572940000|2025-12-24 10:42:20|2332.1|2328.1|2331.8|2327.8|2332.1|2328.1|2331.7|2327.7|0
1766572950000|2025-12-24 10:42:30|2331.7|2327.7|2330.1|2328.6|2331.7|2328.7|2330.1|2327.6|0
1766572960000|2025-12-24 10:42:40|2330.2|2328.7|2329.6|2328.1|2331|2328.7|2329.5|2327|0
1766572970000|2025-12-24 10:42:50|2328.5|2327|2328.7|2327.2|2330.2|2327.2|2328.5|2326|1
1766572980000|2025-12-24 10:43:00|2328.5|2327|2329.4|2327.9|2330.4|2327.9|2328.5|2326.1|0
1766573000000|2025-12-24 10:43:20|2329.3|2327.8|2329.4|2327.9|2329.4|2327.9|2329.1|2327.6|0
1766573010000|2025-12-24 10:43:30|2329.6|2328.1|2330.1|2328.6|2331.2|2328.6|2329.4|2327.2|0
1766573020000|2025-12-24 10:43:40|2330|2328.5|2330|2328.5|2330.1|2328.6|2329.9|2328.4|1
1766573030000|2025-12-24 10:43:50|2329.5|2328|2330.8|2326.8|2330.9|2328|2329.3|2326.1|4
1766573040000|2025-12-24 10:44:00|2330.7|2326.7|2330.9|2326.9|2331.1|2328.2|2329.7|2326.7|0
1766573050000|2025-12-24 10:44:10|2331.4|2327.4|2331|2327|2331.4|2327.4|2330.9|2326.9|0
1766573060000|2025-12-24 10:44:20|2330.9|2326.9|2331|2327|2331|2327.7|2329.1|2326.8|0
1766573070000|2025-12-24 10:44:30|2331.1|2327.1|2330.1|2328.6|2331.1|2328.6|2329.9|2327|0
1766573080000|2025-12-24 10:44:40|2330.9|2329.4|2331|2329.5|2331|2329.5|2330.8|2329.3|0
1766573090000|2025-12-24 10:44:50|2331.1|2329.6|2330.8|2329.3|2331.1|2329.6|2330.8|2329.3|1
1766573100000|2025-12-24 10:45:00|2330.5|2329|2331.7|2327.7|2331.7|2329|2330.4|2327.7|2
1766573110000|2025-12-24 10:45:10|2330.4|2328.9|2331.2|2327.2|2331.3|2329.2|2330.4|2327.2|2
1766573120000|2025-12-24 10:45:20|2329.7|2328.2|2329.4|2327.9|2331.3|2328.2|2329.4|2326.7|4
1766573130000|2025-12-24 10:45:30|2330.7|2326.7|2329.4|2327.9|2330.8|2327.9|2329.2|2326.7|0
1766573140000|2025-12-24 10:45:40|2330.9|2326.9|2331|2327|2331|2327|2330.9|2326.9|1
1766573150000|2025-12-24 10:45:50|2330.9|2326.9|2331.6|2330.1|2331.6|2330.1|2329.5|2326.9|1
1766573160000|2025-12-24 10:46:00|2333.2|2329.2|2332.1|2330.6|2333.3|2330.6|2331.7|2329|2
1766573170000|2025-12-24 10:46:10|2332.8|2331.3|2334.2|2330.2|2334.2|2331.6|2332.8|2330.2|1
1766573180000|2025-12-24 10:46:20|2333|2331.5|2333|2331.5|2333.1|2331.6|2333|2331.5|0
1766573190000|2025-12-24 10:46:30|2333.1|2331.6|2334.3|2332.8|2334.3|2332.8|2333.1|2331.6|3
1766573200000|2025-12-24 10:46:40|2334.6|2333.1|2335|2333.5|2336.2|2333.6|2334.6|2331.9|1
1766573210000|2025-12-24 10:46:50|2336.3|2332.3|2336.2|2332.2|2336.3|2333.6|2334.9|2332.2|0
1766573220000|2025-12-24 10:47:00|2335|2333.5|2335.1|2333.6|2335.1|2333.6|2335|2333.5|0
1766573230000|2025-12-24 10:47:10|2335|2333.5|2335.1|2333.6|2335.2|2333.7|2334.9|2333.4|0
1766573240000|2025-12-24 10:47:20|2335.3|2333.8|2335|2333.5|2335.3|2333.8|2335|2333.5|0
1766573250000|2025-12-24 10:47:30|2334.9|2333.4|2334.9|2333.4|2335|2333.5|2334.8|2333.3|0
1766573260000|2025-12-24 10:47:40|2334.8|2333.3|2335.7|2331.7|2335.7|2333.3|2334.3|2331.7|2
1766573270000|2025-12-24 10:47:50|2334.7|2333.2|2335|2333.5|2336.1|2333.5|2334.5|2331.7|14
1766573280000|2025-12-24 10:48:00|2335.1|2333.6|2335.3|2333.8|2337|2334|2335.1|2333|7
1766573290000|2025-12-24 10:48:10|2335.2|2333.7|2334.3|2332.8|2335.3|2333.8|2334.2|2332.7|1
1766573300000|2025-12-24 10:48:20|2334.2|2332.7|2335.2|2331.2|2335.2|2332.8|2333.8|2331.2|2
1766573310000|2025-12-24 10:48:30|2334|2332.5|2335.1|2331.1|2335.1|2332.5|2334|2331|0
1766573320000|2025-12-24 10:48:40|2335.2|2331.2|2334.8|2330.8|2336|2333|2333.5|2330.8|1
1766573330000|2025-12-24 10:48:50|2333.5|2332|2335.1|2331.1|2335.2|2332.5|2333.5|2330.8|0
1766573340000|2025-12-24 10:49:00|2335|2331|2334.4|2330.4|2335.1|2332.3|2333.4|2330.4|0
1766573350000|2025-12-24 10:49:10|2334.5|2330.5|2335.1|2331.1|2335.2|2332.5|2333.4|2330.5|2
1766573360000|2025-12-24 10:49:20|2335.2|2331.2|2334|2332.5|2335.2|2332.6|2334|2331.1|1
1766573370000|2025-12-24 10:49:30|2334.1|2332.6|2334|2332.5|2334.1|2332.6|2334|2332.5|0
1766573380000|2025-12-24 10:49:40|2333.9|2332.4|2333.8|2332.3|2335|2332.4|2333.8|2331|0
1766573390000|2025-12-24 10:49:50|2334.4|2330.4|2334.2|2330.2|2334.6|2331.7|2332.9|2330.2|3
1766573400000|2025-12-24 10:50:00|2333|2331.5|2334.3|2330.3|2334.5|2331.5|2333|2330.3|1
1766573410000|2025-12-24 10:50:10|2333|2331.5|2333.2|2331.7|2334.6|2331.7|2333|2330.3|1
1766573420000|2025-12-24 10:50:20|2333.3|2331.8|2333.3|2331.8|2333.3|2331.8|2333.2|2331.7|0
1766573430000|2025-12-24 10:50:30|2333.2|2331.7|2334.3|2332.8|2334.3|2332.8|2333.2|2331.7|0
1766573440000|2025-12-24 10:50:40|2334.4|2332.9|2336.3|2332.3|2336.3|2332.9|2334.4|2332.3|1
1766573450000|2025-12-24 10:50:50|2335.1|2333.6|2335.1|2333.6|2335.1|2333.6|2335.1|2333.6|0
1766573460000|2025-12-24 10:51:00|2335.2|2333.7|2336.9|2332.9|2336.9|2334.1|2335.2|2332.9|2
1766573470000|2025-12-24 10:51:10|2335.7|2334.2|2336|2334.5|2336.9|2334.5|2335.7|2332.9|0
1766573500000|2025-12-24 10:51:40|2336.1|2334.6|2336.2|2334.7|2336.2|2334.7|2336.1|2334.6|0
1766573510000|2025-12-24 10:51:50|2336.5|2335|2338.4|2336.9|2339.4|2336.9|2336.5|2335|4
1766573520000|2025-12-24 10:52:00|2338.3|2336.8|2338.3|2336.8|2338.3|2336.8|2337.7|2336.2|3
1766573530000|2025-12-24 10:52:10|2338.2|2336.7|2338.5|2337|2339.9|2337.1|2338.2|2335.4|0
1766573540000|2025-12-24 10:52:20|2338.2|2336.7|2337.4|2335.9|2338.2|2336.7|2337.4|2335.9|1
1766573550000|2025-12-24 10:52:30|2337.2|2335.7|2337.5|2336|2339|2336.2|2337.2|2335|3
1766573560000|2025-12-24 10:52:40|2337|2335.5|2337|2335.5|2337.2|2335.7|2337|2335.5|0
1766573570000|2025-12-24 10:52:50|2337.1|2335.6|2337.1|2335.6|2337.1|2335.6|2337.1|2335.6|2
1766573580000|2025-12-24 10:53:00|2337|2335.5|2336|2334.5|2338.1|2335.5|2335.8|2332.7|1
1766573590000|2025-12-24 10:53:10|2335.9|2334.4|2336|2334.5|2337.5|2334.6|2335.9|2333.5|1
1766573600000|2025-12-24 10:53:20|2335.9|2334.4|2336.9|2332.9|2336.9|2334.4|2335.2|2332.5|3
1766573610000|2025-12-24 10:53:30|2335.7|2334.2|2336.9|2332.9|2336.9|2334.2|2335.7|2332.9|0
1766573620000|2025-12-24 10:53:40|2335.9|2334.4|2336.2|2334.7|2337.3|2334.7|2335.9|2333.1|0
1766573630000|2025-12-24 10:53:50|2337.7|2333.7|2337.8|2333.8|2338.1|2334.1|2337.7|2333.7|0
1766573640000|2025-12-24 10:54:00|2337.9|2333.9|2337.9|2333.9|2337.9|2335.3|2336.8|2333.6|0
1766573650000|2025-12-24 10:54:10|2337.8|2333.8|2337.7|2333.7|2337.9|2333.9|2337.7|2333.7|0
1766573660000|2025-12-24 10:54:20|2337.5|2333.5|2337.9|2333.9|2337.9|2333.9|2337.5|2333.5|6
1766573670000|2025-12-24 10:54:30|2338.1|2334.1|2338.5|2334.5|2338.5|2334.5|2338.1|2334.1|0
1766573680000|2025-12-24 10:54:40|2337.7|2333.7|2337.9|2333.9|2337.9|2333.9|2337.7|2333.7|3
1766573690000|2025-12-24 10:54:50|2337.8|2333.8|2337.6|2333.6|2337.8|2333.8|2337.6|2333.6|1
1766573700000|2025-12-24 10:55:00|2337.7|2333.7|2337.7|2333.7|2337.9|2333.9|2337.7|2333.7|1
1766573710000|2025-12-24 10:55:10|2336.7|2335.2|2338.4|2334.4|2338.4|2335.2|2336.7|2334.2|1
1766573720000|2025-12-24 10:55:20|2338.6|2334.6|2336.1|2334.6|2338.6|2334.6|2336.1|2333.9|0
1766573730000|2025-12-24 10:55:30|2336.2|2334.7|2337.8|2333.8|2337.8|2334.8|2335.7|2333.7|1
1766573740000|2025-12-24 10:55:40|2336.7|2335.2|2337.3|2333.3|2338.3|2335.2|2335.9|2333.3|2
1766573750000|2025-12-24 10:55:50|2337.4|2333.4|2337.9|2333.9|2337.9|2334.5|2335.9|2333.2|3
1766573760000|2025-12-24 10:56:00|2338|2334|2336.1|2334.6|2338.4|2335.5|2336.1|2333.4|0
1766573770000|2025-12-24 10:56:10|2336|2334.5|2337.6|2333.6|2337.7|2334.5|2336|2333.4|0
1766573780000|2025-12-24 10:56:20|2337.7|2333.7|2337.4|2333.4|2337.7|2334.5|2336|2333.2|0
1766573790000|2025-12-24 10:56:30|2337.3|2333.3|2337.3|2333.3|2337.7|2333.7|2337.3|2333.3|1
1766573800000|2025-12-24 10:56:40|2337.4|2333.4|2335.7|2334.2|2337.4|2334.3|2335.7|2333.2|0
1766573810000|2025-12-24 10:56:50|2335.2|2333.7|2334.6|2333.1|2336.4|2333.7|2334.6|2332.2|0
1766573820000|2025-12-24 10:57:00|2336.1|2332.1|2335.4|2331.4|2336.1|2333.1|2334.5|2331.3|1
1766573830000|2025-12-24 10:57:10|2334.9|2330.9|2333.4|2331.9|2334.9|2331.9|2333.4|2330.7|0
1766573840000|2025-12-24 10:57:20|2334.8|2330.8|2334.9|2330.9|2335.6|2332.8|2333.3|2330.7|3
1766573850000|2025-12-24 10:57:30|2333.6|2332.1|2334.9|2330.9|2334.9|2332.4|2333.6|2330.8|0
1766573860000|2025-12-24 10:57:40|2334.8|2330.8|2335.2|2333.7|2336.4|2333.8|2333.8|2330.8|1
1766573870000|2025-12-24 10:57:50|2336.4|2332.4|2337.5|2333.5|2337.6|2333.8|2335.2|2332.3|0
1766573880000|2025-12-24 10:58:00|2337.4|2333.4|2335.8|2334.3|2337.5|2334.4|2335.8|2333|0
1766573890000|2025-12-24 10:58:10|2337.2|2333.2|2337.7|2333.7|2337.7|2333.7|2337.1|2333.1|0
1766573900000|2025-12-24 10:58:20|2337.5|2333.5|2337.6|2333.6|2337.7|2333.7|2337.5|2333.5|0
1766573910000|2025-12-24 10:58:30|2337.7|2333.7|2338|2334|2338|2334|2337.7|2333.7|0
1766573920000|2025-12-24 10:58:40|2337.9|2333.9|2337.7|2333.7|2338.1|2334.1|2336.4|2332.4|1
1766573930000|2025-12-24 10:58:50|2337.6|2333.6|2337|2333|2338.5|2334.5|2337|2333|0
1766573940000|2025-12-24 10:59:00|2337.1|2333.1|2337.2|2333.2|2337.2|2333.2|2337.1|2333.1|0
1766573950000|2025-12-24 10:59:10|2337.3|2333.3|2337.9|2333.9|2337.9|2335|2336.5|2333.3|0
1766573960000|2025-12-24 10:59:20|2337.8|2333.8|2336.3|2334.8|2337.8|2335|2336.3|2333.8|0
1766573970000|2025-12-24 10:59:30|2336.4|2334.9|2338.4|2334.4|2338.4|2335|2336.1|2333.3|1
1766573980000|2025-12-24 10:59:40|2338.2|2334.2|2336.9|2335.4|2338.3|2335.5|2336.9|2334.2|0
1766573990000|2025-12-24 10:59:50|2337.8|2333.8|2335.8|2334.3|2337.8|2334.5|2335.8|2333|0
1766574000000|2025-12-24 11:00:00|2337.2|2333.2|2337.3|2333.3|2337.3|2334.7|2335.8|2333|0
1766574010000|2025-12-24 11:00:10|2337.2|2333.2|2335.5|2334|2337.3|2334|2335.4|2333|0
1766574020000|2025-12-24 11:00:20|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|2
1766574030000|2025-12-24 11:00:30|2337.3|2333.3|2337.4|2333.4|2337.5|2333.5|2337.3|2333.3|1
1766574040000|2025-12-24 11:00:40|2337.5|2333.5|2337.4|2333.4|2337.5|2333.5|2337.4|2333.4|0
1766574050000|2025-12-24 11:00:50|2337.5|2333.5|2337.1|2333.1|2337.5|2333.5|2337.1|2333.1|0
1766574060000|2025-12-24 11:01:00|2337|2333|2336.7|2332.7|2337|2333.8|2335.3|2332.6|0
1766574070000|2025-12-24 11:01:10|2336.6|2332.6|2336.4|2332.4|2336.6|2332.6|2336.4|2332.4|0
1766574080000|2025-12-24 11:01:20|2335.1|2333.6|2336.3|2332.3|2336.3|2333.6|2335|2332|1
1766574090000|2025-12-24 11:01:30|2333.8|2331.6|2335.5|2331.5|2335.7|2331.7|2333.8|2331.5|7
1766574100000|2025-12-24 11:01:40|2336|2332|2334.9|2333.4|2336.2|2333.4|2334.7|2331.9|0
1766574110000|2025-12-24 11:01:50|2334.8|2333.3|2335.1|2333.6|2335.1|2333.6|2334.7|2333.2|0
1766574120000|2025-12-24 11:02:00|2335.9|2331.9|2334.9|2333.4|2335.9|2333.4|2334.4|2331.9|0
1766574130000|2025-12-24 11:02:10|2335|2333.5|2336.3|2332.3|2336.3|2333.5|2334.9|2332.3|1
1766574140000|2025-12-24 11:02:20|2336.4|2332.4|2336.8|2332.8|2337|2333.9|2335.3|2332.4|2
1766574150000|2025-12-24 11:02:30|2336.9|2332.9|2337|2333|2337.2|2333.2|2336.8|2332.8|0
1766574160000|2025-12-24 11:02:40|2337.1|2333.1|2337.3|2333.3|2337.3|2333.3|2337.1|2333.1|0
1766574170000|2025-12-24 11:02:50|2336.6|2332.6|2334.6|2333.1|2336.6|2333.3|2334.6|2331.8|0
1766574180000|2025-12-24 11:03:00|2334.8|2333.3|2334.8|2333.3|2335|2333.5|2334.6|2333.1|0
1766574190000|2025-12-24 11:03:10|2334.9|2333.4|2336.3|2332.3|2336.5|2333.7|2334.9|2332.3|0
1766574200000|2025-12-24 11:03:20|2336.4|2332.4|2336.7|2332.7|2337|2333.6|2335.1|2332.4|0
1766574210000|2025-12-24 11:03:30|2336.4|2332.4|2336.6|2332.6|2336.8|2332.8|2336.3|2332.3|0
1766574220000|2025-12-24 11:03:40|2337|2333|2337.1|2333.1|2337.3|2333.3|2336.8|2332.8|1
1766574230000|2025-12-24 11:03:50|2337|2333|2337|2333|2337.3|2334.4|2335.9|2332.8|2
1766574240000|2025-12-24 11:04:00|2337.2|2333.2|2335.3|2333.8|2337.2|2334.9|2335.3|2333|1
1766574250000|2025-12-24 11:04:10|2334.9|2333.4|2335.9|2331.9|2336|2333.4|2334.5|2331.8|1
1766574260000|2025-12-24 11:04:20|2335.8|2331.8|2331.1|2329.6|2335.9|2332.2|2331|2328.5|8
1766574270000|2025-12-24 11:04:30|2332.6|2328.6|2332.5|2328.5|2332.6|2329.8|2331.2|2328.5|0
1766574280000|2025-12-24 11:04:40|2331.3|2329.8|2332|2330.5|2333|2330.5|2331.3|2329|1
1766574290000|2025-12-24 11:04:50|2332.1|2330.6|2332.1|2330.6|2332.1|2330.6|2332.1|2330.6|1
1766574300000|2025-12-24 11:05:00|2333|2329|2332.1|2328.1|2333.1|2330.5|2331.8|2328.1|3
1766574310000|2025-12-24 11:05:10|2330.7|2329.2|2332.2|2328.2|2332.5|2329.9|2330.7|2328.2|1
1766574320000|2025-12-24 11:05:20|2332.3|2328.3|2330.4|2328.9|2332.3|2329.5|2330.4|2327.8|0
1766574330000|2025-12-24 11:05:30|2330|2328.5|2330.6|2329.1|2330.6|2329.1|2330|2328.5|0
1766574340000|2025-12-24 11:05:40|2330.5|2329|2332.5|2328.5|2332.9|2329.8|2330.5|2328.5|3
1766574350000|2025-12-24 11:05:50|2331.3|2329.8|2332.8|2328.8|2332.8|2329.8|2331.2|2328.5|0
1766574360000|2025-12-24 11:06:00|2332.7|2328.7|2332.8|2328.8|2332.8|2329.9|2331.4|2328.6|0
1766574370000|2025-12-24 11:06:10|2331.6|2330.1|2331.8|2330.3|2333.1|2330.4|2331.3|2328.9|0
1766574380000|2025-12-24 11:06:20|2331.7|2330.2|2330.4|2328.9|2331.7|2330.2|2330.4|2328.9|2
1766574390000|2025-12-24 11:06:30|2330.5|2329|2331.1|2329.6|2332.1|2329.7|2330.4|2327.8|0
1766574400000|2025-12-24 11:06:40|2331.2|2329.7|2332.4|2328.4|2333.6|2330|2331|2328.4|0
1766574410000|2025-12-24 11:06:50|2331.1|2329.6|2332.4|2328.4|2332.4|2329.6|2331|2328.3|0
1766574420000|2025-12-24 11:07:00|2331.6|2330.1|2332.4|2328.4|2332.8|2330.1|2331.6|2328.3|46
1766574430000|2025-12-24 11:07:10|2332.6|2328.6|2332.8|2328.8|2332.8|2329.8|2331.3|2328.6|2
1766574440000|2025-12-24 11:07:20|2332.7|2328.7|2332.7|2328.7|2332.7|2328.7|2332.7|2328.7|0
1766574450000|2025-12-24 11:07:30|2332.5|2328.5|2332.2|2328.2|2333|2330.2|2331|2328.2|0
1766574460000|2025-12-24 11:07:40|2332.4|2328.4|2333.1|2329.1|2333.1|2329.1|2332.4|2328.4|3
1766574470000|2025-12-24 11:07:50|2333.2|2329.2|2331.8|2330.3|2333.3|2330.4|2331.7|2329.2|0
1766574480000|2025-12-24 11:08:00|2331.7|2330.2|2331.8|2330.3|2331.8|2330.3|2331.7|2330.2|0
1766574500000|2025-12-24 11:08:20|2331.5|2330|2334.5|2330.5|2334.6|2330.6|2331.5|2330|4
1766574510000|2025-12-24 11:08:30|2334.4|2330.4|2334.4|2330.4|2334.6|2331.7|2333.1|2330.4|0
1766574520000|2025-12-24 11:08:40|2333.1|2331.6|2334.6|2330.6|2334.6|2331.7|2333.1|2330.4|0
1766574530000|2025-12-24 11:08:50|2334.7|2330.7|2335.1|2331.1|2335.3|2332.2|2333.6|2330.7|0
1766574540000|2025-12-24 11:09:00|2335|2331|2332.3|2330.8|2335|2332.3|2331.7|2328.9|1
1766574550000|2025-12-24 11:09:10|2334.4|2330.4|2333.2|2331.7|2334.5|2331.7|2332.5|2329.9|0
1766574560000|2025-12-24 11:09:20|2333.3|2331.8|2333.2|2331.7|2333.3|2331.8|2333.2|2331.7|0
1766574570000|2025-12-24 11:09:30|2333.1|2331.6|2332.8|2331.3|2334.2|2331.6|2332.3|2330.2|3
1766574580000|2025-12-24 11:09:40|2334|2330|2334.1|2330.1|2334.1|2331.3|2332.8|2330|0
1766574590000|2025-12-24 11:09:50|2334|2330|2334.1|2330.1|2334.1|2330.1|2334|2330|0
1766574600000|2025-12-24 11:10:00|2333|2331.5|2334.1|2330.1|2334.1|2331.5|2333|2330.1|0
1766574610000|2025-12-24 11:10:10|2334.2|2330.2|2334.1|2330.1|2334.2|2331.3|2332.8|2330.1|0
1766574620000|2025-12-24 11:10:20|2332.8|2331.3|2333.5|2329.5|2334.1|2331.3|2332.2|2329.5|0
1766574630000|2025-12-24 11:10:30|2333.6|2329.6|2333.7|2329.7|2333.7|2330.7|2331.9|2329.5|0
1766574640000|2025-12-24 11:10:40|2332.3|2330.8|2332.4|2330.9|2333.8|2330.9|2332.2|2329.8|0
1766574650000|2025-12-24 11:10:50|2333.7|2329.7|2332.3|2330.8|2333.7|2331|2332.2|2329.7|1
1766574660000|2025-12-24 11:11:00|2332.4|2330.9|2332.5|2331|2332.5|2331|2332.4|2330.9|0
1766574670000|2025-12-24 11:11:10|2332.6|2331.1|2332.6|2331.1|2332.6|2331.1|2332.6|2331.1|0
1766574680000|2025-12-24 11:11:20|2332.5|2331|2332.5|2331|2332.5|2331|2332.5|2331|0
1766574690000|2025-12-24 11:11:30|2332.4|2330.9|2332.4|2330.9|2332.4|2330.9|2332.4|2330.9|2
1766574700000|2025-12-24 11:11:40|2332.6|2331.1|2333|2331.5|2334.1|2331.6|2332.6|2329.9|0
1766574710000|2025-12-24 11:11:50|2333.1|2331.6|2333.1|2331.6|2333.3|2331.8|2333|2331.5|0
1766574720000|2025-12-24 11:12:00|2333.3|2331.8|2333.8|2332.3|2333.8|2332.3|2333.1|2331.6|0
1766574730000|2025-12-24 11:12:10|2333.9|2332.4|2334.8|2333.3|2334.8|2333.3|2333.9|2332.4|0
1766574740000|2025-12-24 11:12:20|2334.9|2333.4|2334.8|2333.3|2334.9|2333.4|2334.8|2333.3|0
1766574750000|2025-12-24 11:12:30|2334.9|2333.4|2334.8|2333.3|2334.9|2333.4|2334.8|2333.3|0
1766574760000|2025-12-24 11:12:40|2334.9|2333.4|2333.4|2331.9|2334.9|2333.4|2333.3|2330.3|4
1766574770000|2025-12-24 11:12:50|2333.6|2332.1|2333.2|2331.7|2334.5|2332.1|2333.1|2330.4|0
1766574780000|2025-12-24 11:13:00|2333.1|2331.6|2333.4|2331.9|2333.4|2331.9|2333|2331.5|3
1766574790000|2025-12-24 11:13:10|2332.7|2331.2|2333|2331.5|2333|2331.5|2332.7|2331.2|7
1766574800000|2025-12-24 11:13:20|2332.9|2331.4|2333|2331.5|2333|2331.5|2332.9|2331.4|0
1766574810000|2025-12-24 11:13:30|2333.1|2331.6|2333.5|2332|2333.5|2332|2333.1|2331.6|0
1766574820000|2025-12-24 11:13:40|2333.4|2331.9|2333.9|2332.4|2333.9|2332.4|2333.4|2331.9|0
1766574830000|2025-12-24 11:13:50|2334.5|2330.5|2334.5|2330.5|2335.1|2332.1|2333.1|2330.5|24
1766574840000|2025-12-24 11:14:00|2334.6|2330.6|2334.2|2330.2|2334.6|2331.7|2333|2330.1|0
1766574850000|2025-12-24 11:14:10|2334.1|2330.1|2335|2331|2335|2332.2|2332.6|2330.1|2
1766574860000|2025-12-24 11:14:20|2333.7|2332.2|2334|2332.5|2335|2332.5|2333.7|2330.8|0
1766574870000|2025-12-24 11:14:30|2333.9|2332.4|2334|2332.5|2334|2332.5|2333.9|2332.4|1
1766574880000|2025-12-24 11:14:40|2333.5|2332|2333|2331.5|2333.5|2332|2333|2331.5|1
1766574890000|2025-12-24 11:14:50|2333.1|2331.6|2336.1|2332.1|2336.1|2333.3|2333.1|2331.6|5
1766574900000|2025-12-24 11:15:00|2336.2|2332.2|2334.5|2333|2336.3|2333.7|2334.4|2331.6|1
1766574910000|2025-12-24 11:15:10|2335.6|2331.6|2333.9|2329.9|2335.6|2331.6|2332.8|2329.9|5
1766574920000|2025-12-24 11:15:20|2334|2330|2332.8|2331.3|2334|2331.4|2332.8|2330|0
1766574930000|2025-12-24 11:15:30|2332.9|2331.4|2333.1|2331.6|2333.2|2331.7|2332.9|2331.4|0
1766574940000|2025-12-24 11:15:40|2333.2|2331.7|2333.4|2331.9|2333.4|2331.9|2333.1|2331.6|0
1766574950000|2025-12-24 11:15:50|2333.5|2332|2334.3|2332.8|2334.3|2332.8|2333.2|2330.3|1
1766574960000|2025-12-24 11:16:00|2334.4|2332.9|2335.5|2331.5|2335.5|2332.9|2334.2|2331.3|1
1766574970000|2025-12-24 11:16:10|2335.4|2331.4|2335.5|2331.5|2335.5|2331.5|2335.4|2331.4|0
1766574980000|2025-12-24 11:16:20|2335.4|2331.4|2334.9|2330.9|2335.4|2332.5|2333.7|2330.8|0
1766574990000|2025-12-24 11:16:30|2333.9|2332.4|2333.8|2332.3|2335|2332.4|2333.7|2331|0
1766575000000|2025-12-24 11:16:40|2333.7|2332.2|2335|2331|2335|2332.2|2333.4|2331|0
1766575010000|2025-12-24 11:16:50|2333.5|2332|2335.4|2331.4|2335.4|2332.3|2333.5|2331|0
1766575020000|2025-12-24 11:17:00|2335.3|2331.3|2334.6|2333.1|2335.3|2333.1|2334|2331.3|2
1766575040000|2025-12-24 11:17:20|2335.2|2333.7|2335.3|2333.8|2335.4|2333.9|2335|2333.5|2
1766575050000|2025-12-24 11:17:30|2335.2|2333.7|2335.9|2334.4|2335.9|2334.4|2335.2|2333.7|1
1766575080000|2025-12-24 11:18:00|2336|2334.5|2337.2|2335.7|2338.7|2335.7|2336|2334.5|2
1766575090000|2025-12-24 11:18:10|2337.3|2335.8|2337.8|2336.3|2337.8|2336.3|2337.3|2335.8|0
1766575100000|2025-12-24 11:18:20|2338|2336.5|2338.1|2336.6|2338.3|2336.8|2337.8|2336.3|0
1766575110000|2025-12-24 11:18:30|2338|2336.5|2338|2336.5|2338.1|2336.6|2338|2336.5|0
1766575130000|2025-12-24 11:18:50|2338.1|2336.6|2338.1|2336.6|2338.1|2336.6|2338.1|2336.6|0
1766575140000|2025-12-24 11:19:00|2338.2|2336.7|2338.8|2337.3|2339.1|2337.6|2338.2|2336.7|2
1766575150000|2025-12-24 11:19:10|2340.6|2336.6|2340.6|2336.6|2340.6|2337.6|2339.1|2336.4|3
1766575160000|2025-12-24 11:19:20|2342|2340.5|2343|2341.5|2343.1|2341.5|2341.8|2339.1|6
1766575170000|2025-12-24 11:19:30|2343.1|2341.6|2343.1|2341.6|2343.1|2341.6|2343.1|2341.6|0
1766575180000|2025-12-24 11:19:40|2343.2|2341.7|2343.2|2341.7|2343.2|2341.7|2342.7|2341.2|2
1766575190000|2025-12-24 11:19:50|2343.3|2341.8|2342.4|2340.9|2343.3|2341.8|2342.4|2340.9|31
1766575200000|2025-12-24 11:20:00|2342.6|2341.1|2343.9|2342.4|2345|2342.5|2342.2|2340.7|5
1766575210000|2025-12-24 11:20:10|2344|2342.5|2343.3|2341.8|2344.5|2342.6|2343|2340.4|4
1766575220000|2025-12-24 11:20:20|2343.5|2342|2344.1|2342.6|2344.1|2342.6|2342.6|2341.1|4
1766575230000|2025-12-24 11:20:30|2343.6|2342.1|2343|2341.5|2344.5|2342.2|2343|2340.5|2
1766575240000|2025-12-24 11:20:40|2342.8|2341.3|2342.1|2340.6|2344.2|2341.3|2341.9|2340.1|0
1766575250000|2025-12-24 11:20:50|2343.3|2339.3|2342.1|2340.6|2343.3|2340.8|2342|2339.3|0
1766575260000|2025-12-24 11:21:00|2342|2340.5|2341.8|2340.3|2342.1|2340.6|2341.6|2340.1|3
1766575270000|2025-12-24 11:21:10|2341.6|2340.1|2341.3|2339.8|2341.7|2340.2|2341.3|2339.8|3
1766575280000|2025-12-24 11:21:20|2341.2|2339.7|2341.2|2339.7|2341.2|2339.7|2341.2|2339.7|1
1766575290000|2025-12-24 11:21:30|2340.6|2339.1|2340.4|2338.9|2340.6|2339.1|2340.2|2338.7|1
1766575300000|2025-12-24 11:21:40|2340.6|2339.1|2340.2|2338.7|2340.6|2339.1|2339.8|2338.3|3
1766575310000|2025-12-24 11:21:50|2340|2338.5|2340.1|2338.6|2340.1|2338.6|2339.9|2338.4|3
1766575320000|2025-12-24 11:22:00|2340.2|2338.7|2340|2338.5|2341.6|2338.8|2339.9|2337.6|0
1766575330000|2025-12-24 11:22:10|2341.5|2337.5|2340.2|2338.7|2341.5|2339.2|2340|2337.5|1
1766575340000|2025-12-24 11:22:20|2340.1|2338.6|2339.5|2338|2340.8|2338.6|2339.4|2336.5|3
1766575350000|2025-12-24 11:22:30|2339.6|2338.1|2339.9|2338.4|2339.9|2338.4|2339.5|2338|1
1766575360000|2025-12-24 11:22:40|2340.1|2338.6|2339.8|2338.3|2340.1|2338.6|2339.7|2338.2|0
1766575370000|2025-12-24 11:22:50|2339.9|2338.4|2339.4|2337.9|2340.7|2338.4|2339.3|2336.7|4
1766575390000|2025-12-24 11:23:10|2339.1|2337.6|2339.4|2337.9|2339.4|2337.9|2339.1|2337.6|0
1766575400000|2025-12-24 11:23:20|2339.5|2338|2340.3|2338.8|2340.3|2338.8|2339.4|2337.9|2
1766575410000|2025-12-24 11:23:30|2340.4|2338.9|2340.8|2339.3|2340.8|2339.3|2340.4|2338.9|1
1766575420000|2025-12-24 11:23:40|2340.9|2339.4|2340.6|2339.1|2341|2339.5|2340.5|2339|2
1766575430000|2025-12-24 11:23:50|2340.7|2339.2|2340|2338.5|2340.8|2339.3|2340|2336.8|2
1766575440000|2025-12-24 11:24:00|2339.7|2338.2|2339.2|2337.7|2340.7|2338.2|2339.2|2336.7|0
1766575450000|2025-12-24 11:24:10|2339.3|2337.8|2341|2339.5|2341|2339.5|2339.3|2337.8|1
1766575460000|2025-12-24 11:24:20|2341.1|2339.6|2341.2|2339.7|2341.2|2339.7|2341|2339.5|0
1766575470000|2025-12-24 11:24:30|2341.1|2339.6|2341.1|2339.6|2341.1|2339.6|2341.1|2339.6|0
1766575480000|2025-12-24 11:24:40|2342.7|2338.7|2341.4|2339.9|2342.7|2340.5|2341.4|2338.7|1
1766575490000|2025-12-24 11:24:50|2341.3|2339.8|2342.2|2338.2|2342.2|2339.8|2341.3|2338.2|0
1766575500000|2025-12-24 11:25:00|2340.9|2339.4|2341.6|2340.1|2342.2|2340.3|2340.9|2338.2|2
1766575510000|2025-12-24 11:25:10|2341.5|2340|2342.1|2340.6|2342.1|2340.6|2341.5|2340|3
1766575520000|2025-12-24 11:25:20|2342.3|2340.8|2343.2|2341.7|2343.2|2341.7|2341.8|2340.3|4
1766575530000|2025-12-24 11:25:30|2343.3|2341.8|2341.9|2340.4|2343.4|2341.9|2341.9|2340.4|4
1766575540000|2025-12-24 11:25:40|2341.6|2340.1|2341.8|2340.3|2341.8|2340.3|2341.6|2340.1|0
1766575550000|2025-12-24 11:25:50|2341.7|2340.2|2341.8|2340.3|2341.9|2340.4|2341.7|2340.2|0
1766575560000|2025-12-24 11:26:00|2343.6|2339.6|2342|2340.5|2343.6|2340.8|2341.6|2339.6|2
1766575570000|2025-12-24 11:26:10|2342.2|2340.7|2341.8|2340.3|2343.4|2341|2341.8|2339.4|1
1766575580000|2025-12-24 11:26:20|2342.3|2340.8|2342.2|2340.7|2342.4|2340.9|2342.1|2340.6|2
1766575590000|2025-12-24 11:26:30|2342.4|2340.9|2342.8|2341.3|2342.8|2341.3|2341.9|2340.4|1
1766575600000|2025-12-24 11:26:40|2343.9|2339.9|2342.5|2341|2343.9|2341.1|2342.3|2339.9|1
1766575610000|2025-12-24 11:26:50|2342.2|2340.7|2342.5|2338.5|2342.5|2340.7|2341.1|2338.5|3
1766575620000|2025-12-24 11:27:00|2341.3|2339.8|2341.2|2339.7|2341.5|2340|2341.2|2339.7|0
1766575640000|2025-12-24 11:27:20|2341.1|2339.6|2339.8|2338.3|2341.2|2339.7|2339.8|2338.3|2
1766575650000|2025-12-24 11:27:30|2339.9|2338.4|2341.7|2340.2|2341.7|2340.2|2339.7|2338.2|4
1766575660000|2025-12-24 11:27:40|2342.3|2340.8|2341.8|2340.3|2342.3|2340.8|2341.8|2340.3|2
1766575670000|2025-12-24 11:27:50|2341.7|2340.2|2341.2|2339.7|2341.7|2340.2|2341.2|2339.7|0
1766575680000|2025-12-24 11:28:00|2341.4|2339.9|2341.8|2340.3|2341.8|2340.3|2341.4|2339.9|3
1766575690000|2025-12-24 11:28:10|2342|2340.5|2341.8|2340.3|2342|2340.5|2341.8|2340.3|0
1766575700000|2025-12-24 11:28:20|||||||||1
1766575710000|2025-12-24 11:28:30|2342|2340.5|2341.8|2340.3|2342|2340.5|2341.8|2340.3|0
1766575720000|2025-12-24 11:28:40|2341.7|2340.2|2341.8|2340.3|2341.8|2340.3|2341.7|2340.2|0
1766575730000|2025-12-24 11:28:50|2341.9|2340.4|2342.1|2340.6|2342.8|2341.3|2341.9|2340.4|2
1766575740000|2025-12-24 11:29:00|2342.2|2340.7|2340|2338.5|2342.5|2341|2340|2338.5|1
1766575750000|2025-12-24 11:29:10|2340.1|2338.6|2340.1|2338.6|2340.1|2338.6|2340|2338.5|0
1766575760000|2025-12-24 11:29:20|2340.2|2338.7|2340.2|2338.7|2340.6|2339.1|2340.2|2338.7|1
1766575770000|2025-12-24 11:29:30|2339.7|2338.2|2339.7|2338.2|2339.8|2338.3|2339.4|2337.9|0
1766575780000|2025-12-24 11:29:40|2340.1|2338.6|2339.9|2338.4|2340.1|2338.6|2339.7|2338.2|0
1766575790000|2025-12-24 11:29:50|2339.8|2338.3|2339.8|2338.3|2339.9|2338.4|2339.8|2338.3|0
1766575800000|2025-12-24 11:30:00|2339.7|2338.2|2340.4|2338.9|2340.4|2338.9|2338.9|2337.4|3
1766575810000|2025-12-24 11:30:10|2342.1|2338.1|2339.9|2338.4|2342.1|2339.5|2339.9|2338.1|3
1766575820000|2025-12-24 11:30:20|2340.3|2338.8|2340.7|2339.2|2341.7|2339.2|2340.2|2337.7|0
1766575830000|2025-12-24 11:30:30|2340.6|2339.1|2340.8|2339.3|2340.8|2339.3|2340.6|2339.1|0
1766575840000|2025-12-24 11:30:40|2340.7|2339.2|2341.2|2339.7|2341.2|2339.7|2340.7|2339.2|0
1766575850000|2025-12-24 11:30:50|2341.8|2340.3|2341.9|2340.4|2342|2340.5|2341.8|2340.3|4
1766575860000|2025-12-24 11:31:00|2343.3|2341.8|2342.5|2341|2344.1|2341.8|2342.5|2340.1|2
1766575870000|2025-12-24 11:31:10|2342.4|2340.9|2341.7|2340.2|2342.5|2341|2341.7|2340.2|0
1766575880000|2025-12-24 11:31:20|2341.8|2340.3|2342|2340.5|2343.2|2340.5|2341.5|2339.1|1
1766575890000|2025-12-24 11:31:30|2342.3|2340.8|2342.1|2340.6|2342.3|2340.8|2342.1|2340.6|0
1766575900000|2025-12-24 11:31:40|2343.4|2339.4|2342.7|2341.2|2343.5|2341.4|2342.6|2339.4|0
1766575910000|2025-12-24 11:31:50|2342.8|2341.3|2342.8|2341.3|2342.8|2341.3|2342.8|2341.3|0
1766575920000|2025-12-24 11:32:00|2342.7|2341.2|2342.8|2341.3|2342.8|2341.3|2342.7|2341.2|0
1766575940000|2025-12-24 11:32:20|2343.3|2341.8|2343.3|2341.8|2343.3|2341.8|2343.3|2341.8|1
1766575950000|2025-12-24 11:32:30|2343.2|2341.7|2343.3|2341.8|2343.3|2341.8|2343.2|2341.7|0
1766575960000|2025-12-24 11:32:40|2343.2|2341.7|2342.6|2341.1|2343.2|2341.7|2342.6|2341.1|5
1766575970000|2025-12-24 11:32:50|2343.6|2339.6|2342.4|2340.9|2343.6|2341.4|2342.3|2339.6|0
1766575980000|2025-12-24 11:33:00|2342.3|2340.8|2342.3|2340.8|2342.3|2340.8|2342.3|2340.8|3
1766575990000|2025-12-24 11:33:10|2342.2|2340.7|2344.2|2342.7|2344.3|2342.8|2341.4|2339.9|11
1766576000000|2025-12-24 11:33:20|2344.3|2342.8|2347.3|2345.8|2347.4|2345.9|2344.2|2342.7|8
1766576010000|2025-12-24 11:33:30|2348.2|2346.7|2351.4|2347.4|2351.9|2350|2348.2|2346.7|17
1766576020000|2025-12-24 11:33:40|2350.4|2348.9|2350.4|2348.9|2350.9|2349.4|2349.8|2348.3|1
1766576030000|2025-12-24 11:33:50|2350.1|2348.6|2349.7|2348.2|2351.2|2348.7|2349.7|2347.2|2
1766576040000|2025-12-24 11:34:00|2351|2347|2347.9|2346.4|2351|2348.5|2347.7|2345.4|4
1766576050000|2025-12-24 11:34:10|2348|2346.5|2349.5|2348|2350.4|2348.1|2347.8|2345.9|3
1766576060000|2025-12-24 11:34:20|2349.6|2348.1|2348.7|2347.2|2349.6|2348.1|2347.7|2346.2|17
1766576070000|2025-12-24 11:34:30|2348.2|2346.7|2347.5|2346|2348.2|2346.7|2347.5|2346|6
1766576080000|2025-12-24 11:34:40|2347.3|2345.8|2347.6|2346.1|2348.5|2346.1|2347.3|2344.5|0
1766576090000|2025-12-24 11:34:50|2349.3|2345.3|2348.6|2347.1|2349.3|2347.3|2347.8|2345.3|8
1766576100000|2025-12-24 11:35:00|2349.5|2348|2351|2349.5|2351.1|2349.6|2349.5|2348|8
1766576110000|2025-12-24 11:35:10|2351.1|2349.6|2353.9|2352.4|2354.9|2352.5|2351.1|2349.6|19
1766576120000|2025-12-24 11:35:20|2352.1|2350.6|2351.9|2350.4|2352.4|2350.9|2351.2|2349.7|7
1766576130000|2025-12-24 11:35:30|2353.4|2349.4|2352|2350.5|2353.4|2351.1|2350.9|2348.6|2
1766576140000|2025-12-24 11:35:40|2352.1|2350.6|2353.2|2351.7|2354.6|2352.2|2351.3|2349.2|5
1766576150000|2025-12-24 11:35:50|2354|2352.5|2353.4|2351.9|2354.6|2352.5|2353|2350.4|6
1766576160000|2025-12-24 11:36:00|2353.2|2351.7|2351.3|2349.8|2353.4|2351.9|2351.3|2348.7|2
1766576170000|2025-12-24 11:36:10|2352.7|2348.7|2352.1|2350.6|2352.9|2350.6|2351.7|2348.6|0
1766576180000|2025-12-24 11:36:20|2352.5|2351|2352.4|2350.9|2354.3|2351.9|2352.4|2349.9|0
1766576190000|2025-12-24 11:36:30|2353.2|2351.7|2352.1|2350.6|2353.4|2351.9|2352|2349.1|4
1766576200000|2025-12-24 11:36:40|2352|2350.5|2352|2350.5|2352.7|2351.2|2351.9|2350.4|10
1766576210000|2025-12-24 11:36:50|2351.9|2350.4|2351.5|2350|2352.6|2350.4|2351.4|2348.6|1
1766576220000|2025-12-24 11:37:00|2350.9|2349.4|2351.5|2350|2351.5|2350|2350.9|2349.4|2
1766576230000|2025-12-24 11:37:10|2351.2|2349.7|2351.5|2350|2351.6|2350.1|2351.2|2349.7|1
1766576240000|2025-12-24 11:37:20|2351.4|2349.9|2349.9|2348.4|2351.5|2350|2349.9|2348.4|30
1766576250000|2025-12-24 11:37:30|2349.8|2345.9|2350.6|2346.6|2350.6|2348.3|2349.7|2345.9|1
1766576260000|2025-12-24 11:37:40|2350.7|2349.2|2348.4|2346.9|2350.7|2349.2|2348.4|2346.2|6
1766576270000|2025-12-24 11:37:50|2348.3|2346.8|2348.2|2346.7|2348.3|2346.8|2348.2|2346.7|15
1766576280000|2025-12-24 11:38:00|2347.5|2346|2346.3|2344.8|2347.5|2346|2346.3|2344.8|1
1766576290000|2025-12-24 11:38:10|2346.5|2345|2347.4|2345.9|2348.2|2345.9|2346.5|2343.9|1
1766576300000|2025-12-24 11:38:20|2347.3|2345.8|2347.5|2346|2348.8|2346|2347|2344.6|2
1766576310000|2025-12-24 11:38:30|2347.6|2346.1|2347.6|2346.1|2349|2346.4|2347.6|2344.9|0
1766576320000|2025-12-24 11:38:40|2348.8|2344.8|2347.3|2345.8|2348.8|2345.9|2347|2344.8|0
1766576330000|2025-12-24 11:38:50|2350|2346|2347.6|2346.1|2350|2346.3|2347.6|2346|1
1766576340000|2025-12-24 11:39:00|2348.8|2344.8|2348.8|2344.8|2348.8|2346|2346.5|2343.8|3
1766576350000|2025-12-24 11:39:10|2347.5|2346|2349.8|2345.8|2349.8|2347.3|2347.4|2345.8|1
1766576360000|2025-12-24 11:39:20|2348.5|2347|2348.9|2347.4|2350|2347.6|2348.4|2345.9|3
1766576370000|2025-12-24 11:39:30|2348.7|2347.2|2348.8|2347.3|2349.1|2347.6|2348.5|2347|1
1766576380000|2025-12-24 11:39:40|2350.7|2346.7|2349.8|2348.3|2351.5|2348.4|2349|2346.3|4
1766576390000|2025-12-24 11:39:50|2349.7|2348.2|2349.4|2347.9|2349.7|2348.2|2349|2347.5|5
1766576400000|2025-12-24 11:40:00|2350.5|2346.5|2350.4|2348.9|2350.5|2348.9|2348.3|2345.4|2
1766576410000|2025-12-24 11:40:10|2350.3|2348.8|2350|2348.5|2350.3|2348.8|2349.9|2348.4|0
1766576420000|2025-12-24 11:40:20|2350.2|2348.7|2349.7|2348.2|2350.2|2348.7|2349.6|2348.1|1
1766576430000|2025-12-24 11:40:30|2349.3|2347.8|2350.7|2349.2|2351|2349.2|2348.7|2347|4
1766576440000|2025-12-24 11:40:40|2350.5|2349|2350.5|2349|2350.5|2349|2350.4|2348.9|0
1766576450000|2025-12-24 11:40:50|2350.7|2349.2|2350.7|2349.2|2350.7|2349.2|2350.7|2349.2|1
1766576460000|2025-12-24 11:41:00|2350.6|2349.1|2351.1|2349.6|2351.1|2349.6|2350.6|2349.1|1
1766576470000|2025-12-24 11:41:10|2350.7|2349.2|2353|2349|2353.1|2350.4|2350.7|2349|1
1766576480000|2025-12-24 11:41:20|2353.1|2349.1|2352|2348|2353.1|2350.4|2350.8|2348|3
1766576490000|2025-12-24 11:41:30|2350.6|2349.1|2351.1|2349.6|2352.4|2349.8|2350.5|2348.4|1
1766576500000|2025-12-24 11:41:40|2352.4|2348.4|2351.4|2347.4|2353|2350.1|2349.9|2347.4|2
1766576510000|2025-12-24 11:41:50|2350.1|2348.6|2349.8|2348.3|2350.8|2348.6|2349.4|2346.8|1
1766576520000|2025-12-24 11:42:00|2349.4|2347.9|2350.7|2349.2|2351.7|2349.4|2349.4|2347.5|2
1766576530000|2025-12-24 11:42:10|2350.6|2349.1|2350.6|2349.1|2350.9|2349.4|2350.6|2349.1|0
1766576540000|2025-12-24 11:42:20|2350.7|2349.2|2350.8|2349.3|2350.8|2349.3|2350.6|2349.1|0
1766576550000|2025-12-24 11:42:30|2350.7|2349.2|2350.6|2349.1|2350.7|2349.2|2350.6|2349.1|0
1766576560000|2025-12-24 11:42:40|2350.8|2349.3|2350.8|2349.3|2350.9|2349.4|2350.8|2349.3|2
1766576570000|2025-12-24 11:42:50|2350.7|2349.2|2350.1|2348.6|2351.3|2349.2|2349.5|2347.3|3
1766576580000|2025-12-24 11:43:00|2349.9|2348.4|2349.7|2345.7|2350.8|2348.4|2348.6|2345.3|1
1766576590000|2025-12-24 11:43:10|2348.4|2346.9|2348.6|2347.1|2349.9|2347.2|2348|2345.5|0
1766576600000|2025-12-24 11:43:20|2349.9|2345.9|2348.6|2347.1|2349.9|2347.4|2348.6|2345.9|0
1766576610000|2025-12-24 11:43:30|2348.5|2347|2348.4|2346.9|2349.4|2347|2348|2345.2|0
1766576620000|2025-12-24 11:43:40|2348.1|2346.6|2348.5|2347|2348.5|2347|2348.1|2346.6|0
1766576630000|2025-12-24 11:43:50|2348.6|2347.1|2350.3|2348.8|2350.4|2348.9|2348.6|2347.1|3
1766576640000|2025-12-24 11:44:00|2351.9|2347.9|2351.7|2347.7|2351.9|2349.1|2350.4|2347.7|0
1766576650000|2025-12-24 11:44:10|2350.4|2348.9|2350.3|2348.8|2350.4|2348.9|2350.2|2348.7|0
1766576660000|2025-12-24 11:44:20|2350.7|2349.2|2351.8|2347.8|2351.8|2349.3|2350.3|2347.6|0
1766576670000|2025-12-24 11:44:30|2350.8|2349.3|2351.2|2349.7|2352.6|2349.7|2350.8|2348.3|0
1766576680000|2025-12-24 11:44:40|2352.4|2348.4|2351|2349.5|2352.5|2349.7|2350.8|2348.3|2
1766576690000|2025-12-24 11:44:50|2350.9|2349.4|2350.3|2348.8|2352.2|2349.9|2350.3|2347.4|8
1766576700000|2025-12-24 11:45:00|2351.3|2347.3|2349.3|2347.8|2351.4|2348.4|2349.3|2346.8|0
1766576710000|2025-12-24 11:45:10|2349|2347.5|2348.7|2347.2|2350.4|2347.6|2348.7|2346.2|3
1766576720000|2025-12-24 11:45:20|2350.2|2346.2|2348.9|2347.4|2350.2|2347.4|2348.8|2346.2|0
1766576730000|2025-12-24 11:45:30|2348.8|2347.3|2350.4|2348.9|2351.2|2348.9|2348.6|2346.2|0
1766576740000|2025-12-24 11:45:40|2350.5|2349|2350.8|2349.3|2350.8|2349.3|2350.4|2348.9|1
1766576750000|2025-12-24 11:45:50|2350.4|2348.9|2349|2347.5|2350.7|2349.2|2349|2347.5|2
1766576760000|2025-12-24 11:46:00|2348.9|2347.4|2347.7|2346.2|2349.4|2347.5|2347.7|2345.2|2
1766576770000|2025-12-24 11:46:10|2347.9|2346.4|2347.9|2346.4|2348|2346.5|2347.9|2346.4|0
1766576780000|2025-12-24 11:46:20|2347.6|2346.1|2347.8|2346.3|2347.8|2346.3|2347.6|2346.1|1
1766576790000|2025-12-24 11:46:30|2348.1|2346.6|2347.8|2346.3|2348.8|2347.3|2347.6|2346.1|2
1766576800000|2025-12-24 11:46:40|2348|2346.5|2348.1|2346.6|2348.6|2347.1|2347.9|2346.4|1
1766576810000|2025-12-24 11:46:50|2348.8|2347.3|2350.1|2346.1|2350.7|2347.7|2348.8|2346|1
1766576820000|2025-12-24 11:47:00|2349|2347.5|2350.5|2346.5|2350.5|2347.7|2349|2346.5|0
1766576830000|2025-12-24 11:47:10|2349.3|2347.8|2350.9|2346.9|2350.9|2348|2349.3|2346.3|0
1766576840000|2025-12-24 11:47:20|2350.8|2346.8|2350.6|2349.1|2351.5|2349.2|2349.1|2346.8|0
1766576850000|2025-12-24 11:47:30|2350.7|2349.2|2352.7|2351.2|2353.3|2351.2|2350.7|2348.9|1
1766576860000|2025-12-24 11:47:40|2352.6|2351.1|2353.5|2352|2353.5|2352|2352.4|2350.9|8
1766576870000|2025-12-24 11:47:50|2353.8|2352.3|2353.7|2352.2|2353.9|2352.4|2353.7|2352.2|0
1766576880000|2025-12-24 11:48:00|2353.6|2352.1|2353.8|2352.3|2355|2352.5|2353.5|2350.7|1
1766576890000|2025-12-24 11:48:10|2354.9|2350.9|2353.9|2352.4|2355|2353.4|2353.8|2350.9|4
1766576900000|2025-12-24 11:48:20|2353.7|2352.2|2353.2|2351.7|2354.4|2352.4|2353|2350.4|0
1766576910000|2025-12-24 11:48:30|2354.4|2350.4|2352.1|2350.6|2354.4|2351.5|2352|2350.3|1
1766576920000|2025-12-24 11:48:40|2352.2|2350.7|2352.7|2351.2|2352.7|2351.2|2352.2|2350.7|0
1766576930000|2025-12-24 11:48:50|2352.5|2351|2353.2|2349.2|2353.2|2351|2352.4|2349.2|20
1766576940000|2025-12-24 11:49:00|2350.9|2349.4|2350.8|2349.3|2352.1|2349.4|2350.7|2348.1|4
1766576950000|2025-12-24 11:49:10|2350.7|2349.2|2351.8|2347.8|2351.8|2349.2|2350.1|2347.4|1
1766576960000|2025-12-24 11:49:20|2350.8|2349.3|2351.2|2349.7|2351.2|2349.7|2350.8|2349.3|0
1766576970000|2025-12-24 11:49:30|2351.3|2349.8|2352.2|2350.7|2353.3|2350.7|2351.2|2349.1|1
1766576980000|2025-12-24 11:49:40|2352.3|2350.8|2352.6|2351.1|2353.9|2351.5|2352.3|2349.9|1
1766576990000|2025-12-24 11:49:50|2352.7|2351.2|2353|2351.5|2354.2|2351.6|2352.6|2350.2|0
1766577000000|2025-12-24 11:50:00|2354.5|2350.5|2355.4|2353.9|2355.4|2353.9|2353.3|2350.5|3
1766577010000|2025-12-24 11:50:10|2355.3|2353.8|2355.1|2353.6|2355.3|2353.8|2355.1|2353.6|0
1766577020000|2025-12-24 11:50:20|2355.2|2353.7|2356.2|2354.7|2357.2|2355|2355.2|2353.1|7
1766577030000|2025-12-24 11:50:30|2356.3|2354.8|2356.7|2355.2|2357|2355.5|2356.1|2354.6|2
1766577040000|2025-12-24 11:50:40|2356.6|2355.1|2356|2354.5|2356.7|2355.2|2355.8|2354.3|3
1766577050000|2025-12-24 11:50:50|2355.9|2354.4|2356.5|2355|2356.6|2355.1|2355.9|2354.4|3
1766577060000|2025-12-24 11:51:00|2356.2|2354.7|2356.5|2355|2356.5|2355|2356.2|2354.7|0
1766577070000|2025-12-24 11:51:10|2356.4|2354.9|2356.2|2354.7|2356.9|2355.4|2356.2|2354.7|17
1766577080000|2025-12-24 11:51:20|2356.3|2354.8|2356.6|2355.1|2356.6|2355.1|2355.7|2354.2|7
1766577090000|2025-12-24 11:51:30|2356.7|2355.2|2356.9|2355.4|2357|2355.5|2356.5|2355|1
1766577100000|2025-12-24 11:51:40|2357|2355.5|2357|2355.5|2357|2355.5|2357|2355.5|1
1766577110000|2025-12-24 11:51:50|2356.9|2355.4|2357.5|2356|2358.7|2357.2|2356.7|2355.2|1
1766577120000|2025-12-24 11:52:00|2357.6|2356.1|2357.9|2356.4|2359.2|2356.7|2357.2|2355.2|1
1766577130000|2025-12-24 11:52:10|2359.2|2355.2|2357.7|2356.2|2359.2|2356.5|2357.6|2355.2|0
1766577140000|2025-12-24 11:52:20|2357.9|2356.4|2357.8|2356.3|2357.9|2356.4|2357.6|2356.1|3
1766577150000|2025-12-24 11:52:30|2357.7|2356.2|2357.2|2355.7|2358.6|2356.3|2357.2|2354.6|2
1766577160000|2025-12-24 11:52:40|2357.1|2355.6|2356.3|2354.8|2357.1|2355.6|2356.3|2354.8|2
1766577170000|2025-12-24 11:52:50|2356.4|2354.9|2356.6|2355.1|2356.8|2355.3|2356.4|2354.9|12
1766577180000|2025-12-24 11:53:00|2356.7|2355.2|2356.6|2355.1|2357.3|2355.8|2356.6|2355.1|6
1766577190000|2025-12-24 11:53:10|2355.9|2354.4|2356|2354.5|2356|2354.5|2355.5|2354|2
1766577200000|2025-12-24 11:53:20|2356.1|2354.6|2357|2355.5|2357.5|2355.6|2356.1|2353.5|1
1766577210000|2025-12-24 11:53:30|2357.1|2355.6|2358.1|2356.6|2358.2|2356.7|2356.9|2355.4|2
1766577220000|2025-12-24 11:53:40|2358.2|2356.7|2358.4|2356.9|2358.5|2357|2357.8|2356.3|1
1766577230000|2025-12-24 11:53:50|2358.3|2356.8|2358.3|2356.8|2358.5|2357|2358.3|2356.8|2
1766577240000|2025-12-24 11:54:00|2358.2|2356.7|2358.2|2356.7|2358.2|2356.7|2358.1|2356.6|0
1766577250000|2025-12-24 11:54:10|2357.7|2356.2|2357.2|2355.7|2357.9|2356.4|2356.9|2355.4|2
1766577260000|2025-12-24 11:54:20|2357.3|2355.8|2357.7|2356.2|2358.5|2356.3|2356.8|2354.5|4
1766577270000|2025-12-24 11:54:30|2357.8|2356.3|2359.1|2357.6|2359.1|2357.6|2357.8|2356.3|5
1766577280000|2025-12-24 11:54:40|2359|2357.5|2359.1|2357.6|2359.1|2357.6|2358.7|2357.2|0
1766577290000|2025-12-24 11:54:50|2359|2357.5|2359|2357.5|2359.1|2357.6|2358.7|2357.2|2
1766577300000|2025-12-24 11:55:00|2359.2|2357.7|2360.5|2359|2360.5|2359|2359.2|2357.7|2
1766577310000|2025-12-24 11:55:10|2360.4|2358.9|2360|2358.5|2360.4|2358.9|2360|2358.5|2
1766577320000|2025-12-24 11:55:20|2360.2|2358.7|2359|2357.5|2361|2359.5|2359|2357.5|2
1766577330000|2025-12-24 11:55:30|2358.7|2357.2|2359|2357.5|2359|2357.5|2358.7|2357.2|2
1766577340000|2025-12-24 11:55:40|2358.9|2357.4|2359.2|2357.7|2359.2|2357.7|2358.9|2357.4|1
1766577350000|2025-12-24 11:55:50|2359.3|2357.8|2359.3|2357.8|2360|2358.5|2359.2|2357.7|5
1766577360000|2025-12-24 11:56:00|2359.2|2357.7|2357.8|2356.3|2359.4|2357.9|2357.5|2356|4
1766577370000|2025-12-24 11:56:10|2357.6|2356.1|2358.8|2357.3|2358.9|2357.4|2357.3|2355.8|3
1766577380000|2025-12-24 11:56:20|2358.7|2357.2|2358.6|2357.1|2358.7|2357.2|2358.4|2356.9|1
1766577390000|2025-12-24 11:56:30|2358.9|2357.4|2359.2|2357.7|2359.3|2357.8|2358.6|2357.1|0
1766577400000|2025-12-24 11:56:40|2359.7|2358.2|2359.4|2357.9|2359.8|2358.3|2359.4|2357.9|3
1766577410000|2025-12-24 11:56:50|2359.5|2358|2359.6|2358.1|2359.6|2358.1|2359.4|2357.9|1
1766577420000|2025-12-24 11:57:00|2359.8|2358.3|2361.1|2359.6|2361.1|2359.6|2359.8|2358.3|4
1766577430000|2025-12-24 11:57:10|2361.3|2359.8|2360.6|2359.1|2361.3|2359.8|2360.5|2359|6
1766577440000|2025-12-24 11:57:20|2360.4|2358.9|2360.7|2359.2|2360.9|2359.4|2360.4|2358.9|1
1766577450000|2025-12-24 11:57:30|2361|2359.5|2360.1|2358.6|2361|2359.5|2360.1|2358.6|1
1766577460000|2025-12-24 11:57:40|2360.3|2358.8|2359.5|2358|2360.3|2358.8|2359.5|2358|1
1766577470000|2025-12-24 11:57:50|2359.6|2358.1|2359.6|2358.1|2359.8|2358.3|2359.4|2357.9|1
1766577480000|2025-12-24 11:58:00|2359.7|2358.2|2359.4|2357.9|2360.1|2358.6|2359.4|2357.9|1
1766577490000|2025-12-24 11:58:10|2359.3|2357.8|2359.3|2357.8|2359.4|2357.9|2358.7|2357.2|3
1766577500000|2025-12-24 11:58:20|2359.5|2358|2360.8|2359.3|2360.8|2359.3|2359.5|2358|1
1766577510000|2025-12-24 11:58:30|2361.1|2359.6|2361.3|2359.8|2361.5|2360|2360.8|2359.3|4
1766577520000|2025-12-24 11:58:40|2361.4|2359.9|2361.2|2359.7|2361.4|2359.9|2361|2359.5|0
1766577530000|2025-12-24 11:58:50|2361.1|2359.6|2360.6|2359.1|2361.1|2359.6|2360.5|2359|2
1766577540000|2025-12-24 11:59:00|2360.7|2359.2|2361|2359.5|2361.3|2359.8|2360.6|2359.1|2
1766577550000|2025-12-24 11:59:10|2360.9|2359.4|2361.2|2359.7|2361.2|2359.7|2360.7|2359.2|1
1766577560000|2025-12-24 11:59:20|2361.1|2359.6|2362.3|2360.8|2362.3|2360.8|2361.1|2359.6|11
1766577570000|2025-12-24 11:59:30|2362.2|2360.7|2361.8|2360.3|2363|2361.5|2361.8|2360.3|21
1766577580000|2025-12-24 11:59:40|2361.6|2360.1|2361.6|2360.1|2361.6|2360.1|2361.5|2360|0
1766577590000|2025-12-24 11:59:50|2361.5|2360|2361.5|2360|2361.7|2360.2|2361.1|2359.6|0
1766577600000|2025-12-24 12:00:00|2360|2358.5|2359|2357.5|2360|2358.5|2358.8|2357.3|13
1766577610000|2025-12-24 12:00:10|2358.8|2357.3|2360.4|2358.9|2360.4|2358.9|2358.8|2357.3|3
1766577620000|2025-12-24 12:00:20|2360.6|2359.1|2361.6|2360.1|2361.6|2360.1|2360.6|2359.1|0
1766577630000|2025-12-24 12:00:30|2361.1|2359.6|2360.9|2359.4|2361.2|2359.7|2360.9|2359.4|2
1766577640000|2025-12-24 12:00:40|2360.8|2359.3|2360.6|2359.1|2360.8|2359.3|2360.6|2359.1|0
1766577650000|2025-12-24 12:00:50|2360.5|2359|2361.1|2359.6|2361.1|2359.6|2360.3|2358.8|9
1766577660000|2025-12-24 12:01:00|2361.2|2359.7|2360.7|2359.2|2361.2|2359.7|2360.6|2359.1|4
1766577670000|2025-12-24 12:01:10|2360.6|2359.1|2360.6|2359.1|2361.8|2359.2|2360.4|2357.8|0
1766577680000|2025-12-24 12:01:20|2360|2358.5|2360.9|2359.4|2360.9|2359.4|2359.2|2357.7|2
1766577690000|2025-12-24 12:01:30|2360.7|2359.2|2361.6|2360.1|2362.1|2360.6|2360.7|2359.2|3
1766577700000|2025-12-24 12:01:40|2361.5|2360|2359.4|2357.9|2361.7|2360.2|2359.3|2356.8|3
1766577710000|2025-12-24 12:01:50|2359.5|2358|2360|2358.5|2360.2|2358.7|2359.5|2358|8
1766577720000|2025-12-24 12:02:00|2360.6|2359.1|2360.4|2358.9|2360.6|2359.1|2360.3|2358.8|0
1766577730000|2025-12-24 12:02:10|2360.3|2358.8|2359.1|2357.6|2360.7|2358.8|2358.9|2356.6|1
1766577740000|2025-12-24 12:02:20|2359.6|2358.1|2358.5|2357|2359.6|2358.1|2358.4|2356.9|3
1766577750000|2025-12-24 12:02:30|2358.8|2357.3|2358.6|2357.1|2359|2357.5|2358.6|2357.1|1
1766577760000|2025-12-24 12:02:40|2358.5|2357|2359.3|2357.8|2359.3|2357.8|2358.5|2357|1
1766577770000|2025-12-24 12:02:50|2359.4|2357.9|2359.6|2358.1|2359.6|2358.1|2359.2|2357.7|1
1766577780000|2025-12-24 12:03:00|2359.5|2358|2359.2|2357.7|2359.5|2358|2359.1|2357.6|0
1766577790000|2025-12-24 12:03:10|2359.3|2357.8|2357.5|2356|2359.3|2357.8|2357.1|2355.6|3
1766577800000|2025-12-24 12:03:20|2357.6|2356.1|2357.6|2356.1|2357.6|2356.1|2357.5|2356|0
1766577810000|2025-12-24 12:03:30|2357.5|2356|2356.9|2355.4|2357.5|2356|2356.8|2355.3|2
1766577820000|2025-12-24 12:03:40|2356.8|2355.3|2357.3|2355.8|2357.4|2355.9|2356.8|2355.3|3
1766577830000|2025-12-24 12:03:50|2357.2|2355.7|2357.6|2356.1|2357.6|2356.1|2356.7|2355.2|3
1766577840000|2025-12-24 12:04:00|2357.9|2356.4|2356.6|2355.1|2357.9|2356.4|2356.6|2355.1|6
1766577850000|2025-12-24 12:04:10|2356.7|2355.2|2356.1|2354.6|2357.8|2355.6|2356.1|2353.8|42
1766577860000|2025-12-24 12:04:20|2356|2354.5|2356.1|2354.6|2356.6|2355.1|2356|2354.5|1
1766577870000|2025-12-24 12:04:30|2356|2354.5|2355.1|2353.6|2356|2354.5|2355|2353.5|7
1766577880000|2025-12-24 12:04:40|2355.5|2354|2357|2355.5|2357|2355.5|2355.5|2354|3
1766577890000|2025-12-24 12:04:50|2357.1|2355.6|2357.4|2355.9|2357.6|2356.1|2357.1|2355.6|3
1766577900000|2025-12-24 12:05:00|2357.1|2355.6|2356.4|2354.9|2357.1|2355.6|2356.2|2354.7|1
1766577910000|2025-12-24 12:05:10|2356.3|2354.8|2356.4|2354.9|2356.8|2355.3|2356.3|2354.8|0
1766577920000|2025-12-24 12:05:20|2356.6|2355.1|2356.7|2355.2|2356.8|2355.3|2356.5|2355|0
1766577930000|2025-12-24 12:05:30|2357|2355.5|2357.5|2356|2357.5|2356|2357|2355.5|3
1766577940000|2025-12-24 12:05:40|2357.6|2356.1|2358.4|2356.9|2358.4|2356.9|2357.5|2356|0
1766577950000|2025-12-24 12:05:50|2358.3|2356.8|2358.3|2356.8|2358.3|2356.8|2358.3|2356.8|0
1766577960000|2025-12-24 12:06:00|2358.1|2356.6|2357.9|2356.4|2358.3|2356.8|2357.9|2356.4|6
1766577970000|2025-12-24 12:06:10|2357.7|2356.2|2357|2355.5|2357.7|2356.2|2356.8|2355.3|16
1766577980000|2025-12-24 12:06:20|2356.8|2355.3|2355.8|2354.3|2356.9|2355.4|2355.7|2354.2|1
1766577990000|2025-12-24 12:06:30|2355.9|2354.4|2355.3|2353.8|2356.2|2354.7|2355.3|2353.8|2
1766578000000|2025-12-24 12:06:40|2355|2353.5|2355.2|2353.7|2355.3|2353.8|2355|2353.5|1
1766578010000|2025-12-24 12:06:50|2355.4|2353.9|2355.6|2354.1|2355.6|2354.1|2355.3|2353.8|0
1766578020000|2025-12-24 12:07:00|2355.7|2354.2|2355.6|2354.1|2355.9|2354.4|2355.6|2354.1|1
1766578030000|2025-12-24 12:07:10|2355.9|2354.4|2354.2|2352.7|2356.1|2354.6|2354.1|2352.6|5
1766578040000|2025-12-24 12:07:20|2354.3|2352.8|2355.3|2353.8|2355.4|2353.9|2354.3|2352.8|1
1766578050000|2025-12-24 12:07:30|2355.4|2353.9|2355.3|2353.8|2355.5|2354|2354.9|2353.4|3
1766578060000|2025-12-24 12:07:40|2355.2|2353.7|2355.6|2354.1|2356.3|2354.8|2355.1|2353.6|3
1766578070000|2025-12-24 12:07:50|2355.5|2354|2356|2354.5|2356|2354.5|2355.5|2354|1
1766578080000|2025-12-24 12:08:00|2355.9|2354.4|2357.5|2356|2357.5|2356|2355.9|2354.4|0
1766578090000|2025-12-24 12:08:10|2357.4|2355.9|2357.6|2356.1|2357.8|2356.3|2357.4|2355.9|1
1766578100000|2025-12-24 12:08:20|2357.8|2356.3|2357.6|2356.1|2357.8|2356.3|2357.6|2356.1|1
1766578110000|2025-12-24 12:08:30|2357.5|2356|2356.8|2355.3|2357.5|2356|2356.8|2355.3|0
1766578130000|2025-12-24 12:08:50|2356.7|2355.2|2356.4|2354.9|2356.7|2355.2|2355.7|2354.2|0
1766578140000|2025-12-24 12:09:00|2356.3|2354.8|2357.1|2355.6|2357.2|2355.7|2356.3|2354.8|3
1766578150000|2025-12-24 12:09:10|2357|2355.5|2356.7|2355.2|2357|2355.5|2356.6|2355.1|1
1766578160000|2025-12-24 12:09:20|2356.9|2355.4|2357.1|2355.6|2357.3|2355.8|2356.8|2355.3|0
1766578170000|2025-12-24 12:09:30|2357.4|2355.9|2357.3|2355.8|2357.5|2356|2357.2|2355.7|1
1766578180000|2025-12-24 12:09:40|2357.1|2355.6|2356.9|2355.4|2357.3|2355.8|2356.4|2354.9|0
1766578190000|2025-12-24 12:09:50|2357|2355.5|2357.5|2356|2357.5|2356|2357|2355.5|3
1766578200000|2025-12-24 12:10:00|2357.3|2355.8|2356.9|2355.4|2358.7|2355.9|2356.9|2354.7|0
1766578210000|2025-12-24 12:10:10|2357.3|2355.8|2357.5|2356|2357.5|2356|2357.3|2355.8|1
1766578220000|2025-12-24 12:10:20|2357.4|2355.9|2358|2356.5|2358.3|2356.8|2357.4|2355.9|1
1766578230000|2025-12-24 12:10:30|2357.9|2356.4|2357.6|2356.1|2358.3|2356.8|2357.6|2356.1|5
1766578240000|2025-12-24 12:10:40|2357.2|2355.7|2357.4|2355.9|2357.7|2356.2|2357.2|2355.7|0
1766578250000|2025-12-24 12:10:50|2356.8|2355.3|2357.8|2356.3|2357.8|2356.3|2356.8|2355.3|1
1766578260000|2025-12-24 12:11:00|2357.7|2356.2|2357.1|2355.6|2357.7|2356.2|2357.1|2355.6|0
1766578270000|2025-12-24 12:11:10|2357.5|2356|2357.8|2356.3|2357.8|2356.3|2357.5|2356|2
1766578280000|2025-12-24 12:11:20|2357.9|2356.4|2357.8|2356.3|2357.9|2356.4|2357.5|2356|2
1766578290000|2025-12-24 12:11:30|2357.2|2355.7|2357.3|2355.8|2357.6|2356.1|2357.2|2355.7|2
1766578300000|2025-12-24 12:11:40|2357.6|2356.1|2357.8|2356.3|2357.9|2356.4|2357.6|2356.1|0
1766578310000|2025-12-24 12:11:50|2358|2356.5|2358.2|2356.7|2358.3|2356.8|2358|2356.5|0
1766578320000|2025-12-24 12:12:00|2358.3|2356.8|2357.9|2356.4|2358.3|2356.8|2357.9|2356.4|1
1766578330000|2025-12-24 12:12:10|2358|2356.5|2358.4|2356.9|2358.8|2357.3|2358|2356.5|2
1766578350000|2025-12-24 12:12:30|2358.1|2356.6|2358.2|2356.7|2358.2|2356.7|2358|2356.5|2
1766578360000|2025-12-24 12:12:40|2358.1|2356.6|2358.3|2356.8|2358.4|2356.9|2358.1|2356.6|0
1766578370000|2025-12-24 12:12:50|2358.2|2356.7|2359.1|2357.6|2359.1|2357.6|2358.2|2356.7|1
1766578380000|2025-12-24 12:13:00|2359|2357.5|2358.9|2357.4|2359.3|2357.8|2358.9|2357.4|1
1766578390000|2025-12-24 12:13:10|2358.8|2357.3|2359.9|2358.4|2360.2|2358.7|2358.8|2357.3|2
1766578400000|2025-12-24 12:13:20|2359.7|2358.2|2359.7|2358.2|2360|2358.5|2359.5|2358|2
1766578410000|2025-12-24 12:13:30|2359.6|2358.1|2360|2358.5|2360|2358.5|2359.6|2358.1|0
1766578420000|2025-12-24 12:13:40|2359.6|2358.1|2360.1|2358.6|2360.1|2358.6|2359.6|2358.1|1
1766578430000|2025-12-24 12:13:50|2361.8|2360.3|2361.5|2360|2361.9|2360.4|2361.1|2359.6|3
1766578440000|2025-12-24 12:14:00|2361.1|2359.6|2361.2|2359.7|2361.3|2359.8|2360.8|2359.3|1
1766578450000|2025-12-24 12:14:10|2361.3|2359.8|2361.1|2359.6|2361.3|2359.8|2361|2359.5|0
1766578460000|2025-12-24 12:14:20|2361|2359.5|2361|2359.5|2361.1|2359.6|2360.6|2359.1|100
1766578470000|2025-12-24 12:14:30|2360.8|2359.3|2360.7|2359.2|2360.9|2359.4|2360.5|2359|0
1766578480000|2025-12-24 12:14:40|2361|2359.5|2361|2359.5|2361.1|2359.6|2360.8|2359.3|1
1766578490000|2025-12-24 12:14:50|2361.1|2359.6|2361.6|2360.1|2361.6|2360.1|2360.9|2359.4|0
1766578500000|2025-12-24 12:15:00|2361.8|2360.3|2362.2|2360.7|2362.2|2360.7|2361.8|2360.3|2
1766578510000|2025-12-24 12:15:10|2362.1|2360.6|2362.5|2361|2362.5|2361|2362.1|2360.6|2
1766578520000|2025-12-24 12:15:20|2362.3|2360.8|2362.7|2361.2|2363|2361.5|2362.2|2360.7|3
1766578530000|2025-12-24 12:15:30|2362.6|2361.1|2362.5|2361|2363.1|2361.6|2362.5|2361|0
1766578540000|2025-12-24 12:15:40|2362.6|2361.1|2362.6|2361.1|2363.6|2362.1|2362.4|2360.9|3
1766578550000|2025-12-24 12:15:50|2362.4|2360.9|2362.2|2360.7|2363.2|2360.9|2361.8|2359.2|2
1766578560000|2025-12-24 12:16:00|2362.3|2360.8|2362.2|2360.7|2362.5|2361|2362.2|2360.7|0
1766578570000|2025-12-24 12:16:10|2363|2361.5|2364|2362.5|2364.9|2362.5|2363|2360.9|1
1766578580000|2025-12-24 12:16:20|2363.9|2362.4|2364|2362.5|2364|2362.5|2363.9|2362.4|0
1766578590000|2025-12-24 12:16:30|2363.5|2362|2363.9|2362.4|2363.9|2362.4|2363.5|2362|3
1766578600000|2025-12-24 12:16:40|2363.7|2362.2|2364.3|2362.8|2364.3|2362.8|2363.7|2362.2|2
1766578610000|2025-12-24 12:16:50|2364.2|2362.7|2363.9|2362.4|2364.3|2362.8|2363.9|2362.4|1
1766578620000|2025-12-24 12:17:00|2364|2362.5|2364.7|2363.2|2364.9|2363.4|2363.9|2362.4|5
1766578630000|2025-12-24 12:17:10|2364.6|2363.1|2365.5|2364|2365.5|2364|2364.4|2362.9|9
1766578640000|2025-12-24 12:17:20|2365.7|2364.2|2365.7|2364.2|2365.9|2364.4|2365.4|2363.9|8
1766578650000|2025-12-24 12:17:30|2365.8|2364.3|2367.3|2365.8|2367.4|2365.9|2365.8|2364.3|2
1766578660000|2025-12-24 12:17:40|2367.4|2365.9|2368.2|2366.7|2368.2|2366.7|2367.3|2365.8|3
1766578670000|2025-12-24 12:17:50|2368|2366.5|2367|2365.5|2368.1|2366.6|2367|2365.5|8
1766578680000|2025-12-24 12:18:00|2366.8|2365.3|2367.2|2365.7|2367.3|2365.8|2366.8|2365.3|1
1766578690000|2025-12-24 12:18:10|2367|2365.5|2366.7|2365.2|2367.5|2366|2366.7|2365.2|0
1766578700000|2025-12-24 12:18:20|2366|2364.5|2365|2363.5|2366|2364.5|2364.4|2362.9|3
1766578710000|2025-12-24 12:18:30|2364.9|2363.4|2363.9|2362.4|2364.9|2363.4|2363.7|2362.2|4
1766578720000|2025-12-24 12:18:40|2364|2362.5|2363.2|2361.7|2364|2362.5|2363.1|2361.6|1
1766578730000|2025-12-24 12:18:50|2363.1|2361.6|2363.2|2361.7|2363.2|2361.7|2363.1|2361.6|0
1766578740000|2025-12-24 12:19:00|2363|2361.5|2362.8|2361.3|2363.2|2361.7|2362.7|2361.2|2
1766578750000|2025-12-24 12:19:10|2362.7|2361.2|2361.4|2359.9|2363|2361.5|2361.4|2359.9|2
1766578760000|2025-12-24 12:19:20|2361.1|2359.6|2361.9|2360.4|2362.9|2360.4|2361.1|2358.7|0
1766578770000|2025-12-24 12:19:30|2363.3|2359.3|2362|2360.5|2363.3|2360.5|2361.8|2359.3|0
1766578780000|2025-12-24 12:19:40|2361.9|2360.4|2362.9|2361.4|2363.8|2361.4|2361.9|2359.8|0
1766578790000|2025-12-24 12:19:50|2362.7|2361.2|2363|2361.5|2363.2|2361.7|2362.7|2361.2|0
1766578800000|2025-12-24 12:20:00|2362.7|2361.2|2362.9|2361.4|2363|2361.5|2362.7|2361.2|6
1766578810000|2025-12-24 12:20:10|2362.8|2361.3|2362.8|2361.3|2362.8|2361.3|2362.8|2361.3|1
1766578820000|2025-12-24 12:20:20|2363|2361.5|2362.3|2360.8|2363.7|2361.5|2361.7|2359.7|0
1766578830000|2025-12-24 12:20:30|2362.2|2360.7|2363.3|2359.3|2363.3|2360.8|2362.1|2359.3|0
1766578840000|2025-12-24 12:20:40|2362|2360.5|2362|2360.5|2362.2|2360.7|2362|2360.5|1
1766578850000|2025-12-24 12:20:50|2362.1|2360.6|2361.5|2360|2362.1|2360.6|2361.5|2360|2
1766578860000|2025-12-24 12:21:00|2361.3|2359.8|2361.6|2360.1|2361.6|2360.1|2361.2|2359.7|1
1766578870000|2025-12-24 12:21:10|2361.7|2360.2|2361.7|2360.2|2361.7|2360.2|2361.7|2360.2|0
1766578880000|2025-12-24 12:21:20|2361.6|2360.1|2361.7|2360.2|2361.7|2360.2|2361.6|2360.1|0
1766578890000|2025-12-24 12:21:30|2361.9|2357.9|2359.9|2358.4|2361.9|2358.9|2359.9|2357.9|1
1766578900000|2025-12-24 12:21:40|2359.8|2358.3|2360.2|2358.7|2360.8|2359.3|2359.8|2358.3|2
1766578910000|2025-12-24 12:21:50|2360|2358.5|2360.3|2358.8|2361.4|2359|2360|2357.4|11
1766578920000|2025-12-24 12:22:00|2360.4|2358.9|2360.2|2358.7|2360.5|2359|2360.2|2358.7|0
1766578930000|2025-12-24 12:22:10|2360.1|2358.6|2360.2|2358.7|2360.2|2358.7|2359.3|2357.8|1
1766578940000|2025-12-24 12:22:20|2360|2358.5|2359.8|2358.3|2360|2358.5|2359.3|2357.8|1
1766578950000|2025-12-24 12:22:30|2361.1|2357.1|2360.2|2358.7|2361.1|2358.8|2360|2357.1|2
1766578960000|2025-12-24 12:22:40|2360.8|2359.3|2361|2359.5|2361|2359.5|2360.8|2359.3|0
1766578970000|2025-12-24 12:22:50|2360.9|2359.4|2360.2|2358.7|2362.8|2359.6|2360.2|2358.7|1
1766578980000|2025-12-24 12:23:00|2360.3|2358.8|2359.9|2358.4|2361.7|2359.2|2359.9|2357.4|0
1766578990000|2025-12-24 12:23:10|2359.8|2358.3|2360.9|2359.4|2362.1|2359.4|2359.7|2358|1
1766579000000|2025-12-24 12:23:20|2361|2359.5|2361|2359.5|2361|2359.5|2360.6|2359.1|1
1766579010000|2025-12-24 12:23:30|2360.9|2359.4|2360.8|2359.3|2362.1|2359.6|2360.5|2358.1|0
1766579020000|2025-12-24 12:23:40|2361|2359.5|2362.3|2358.3|2362.3|2359.5|2360.8|2358.2|2
1766579030000|2025-12-24 12:23:50|2362.7|2358.7|2362.8|2358.8|2362.9|2360.2|2361.4|2358.7|0
1766579040000|2025-12-24 12:24:00|2361.9|2360.4|2362|2360.5|2362|2360.5|2361.9|2360.4|4
1766579050000|2025-12-24 12:24:10|2361.9|2360.4|2362.9|2361.4|2362.9|2361.4|2361.9|2360.4|1
1766579060000|2025-12-24 12:24:20|2362.8|2361.3|2363.1|2359.1|2363.1|2361.3|2361.8|2359|0
1766579070000|2025-12-24 12:24:30|2361.9|2360.4|2362.2|2360.7|2363.1|2360.7|2361.3|2358.9|1
1766579080000|2025-12-24 12:24:40|2362.1|2360.6|2361.8|2360.3|2362.1|2360.6|2361.8|2360.3|1
1766579090000|2025-12-24 12:24:50|2362|2360.5|2361.6|2360.1|2363.1|2360.5|2361.6|2359.1|0
1766579100000|2025-12-24 12:25:00|2361.8|2360.3|2361.6|2360.1|2361.8|2360.3|2361.5|2360|0
1766579110000|2025-12-24 12:25:10|2361.7|2360.2|2361.8|2360.3|2361.8|2360.3|2361.6|2360.1|2
1766579120000|2025-12-24 12:25:20|2362.1|2360.6|2365.3|2363.8|2365.3|2363.8|2362.1|2360.6|8
1766579130000|2025-12-24 12:25:30|2365.1|2363.6|2364.9|2363.4|2365.4|2363.9|2364.8|2363.3|1
1766579140000|2025-12-24 12:25:40|2364.8|2363.3|2365.5|2364|2366|2364.5|2364.8|2363.3|1
1766579150000|2025-12-24 12:25:50|2365.3|2363.8|2365.8|2364.3|2365.9|2364.4|2365.3|2363.8|1
1766579160000|2025-12-24 12:26:00|2365.7|2364.2|2365.8|2364.3|2366.3|2364.8|2365.7|2364.2|1
1766579170000|2025-12-24 12:26:10|2365.7|2364.2|2366.2|2364.7|2366.4|2364.9|2365.7|2364.2|0
1766579180000|2025-12-24 12:26:20|2366.3|2364.8|2366.2|2364.7|2366.3|2364.8|2366.1|2364.6|1
1766579190000|2025-12-24 12:26:30|2366.3|2364.8|2366.2|2364.7|2366.3|2364.8|2366.2|2364.7|1
1766579200000|2025-12-24 12:26:40|2366|2364.5|2364.6|2363.1|2366|2364.5|2364.6|2363.1|5
1766579210000|2025-12-24 12:26:50|2364.7|2363.2|2365.6|2364.1|2365.6|2364.1|2364.7|2363.2|0
1766579220000|2025-12-24 12:27:00|2365.7|2364.2|2365.6|2364.1|2365.7|2364.2|2365.6|2364.1|0
1766579230000|2025-12-24 12:27:10|2365.9|2364.4|2365.9|2364.4|2366|2364.5|2365.6|2364.1|0
1766579240000|2025-12-24 12:27:20|2366|2364.5|2365.8|2364.3|2366.4|2364.9|2365.8|2364.3|3
1766579250000|2025-12-24 12:27:30|2365.9|2364.4|2368.2|2366.7|2368.6|2367.1|2365.9|2364.4|9
1766579260000|2025-12-24 12:27:40|2368.3|2366.8|2368|2366.5|2368.3|2366.8|2367.4|2365.9|4
1766579270000|2025-12-24 12:27:50|2368.4|2366.9|2368.7|2367.2|2368.8|2367.3|2368.3|2366.8|2
1766579280000|2025-12-24 12:28:00|2368.6|2367.1|2368.5|2367|2368.8|2367.3|2368.1|2366.6|4
1766579290000|2025-12-24 12:28:10|2368.3|2366.8|2368.1|2366.6|2368.3|2366.8|2367.9|2366.4|3
1766579300000|2025-12-24 12:28:20|2368.3|2366.8|2369.1|2367.6|2369.1|2367.6|2368.2|2366.7|0
1766579310000|2025-12-24 12:28:30|2369.9|2368.4|2369.7|2368.2|2369.9|2368.4|2369.7|2368.2|3
1766579320000|2025-12-24 12:28:40|2369.8|2368.3|2371.6|2370.1|2371.6|2370.1|2369.8|2368.3|5
1766579330000|2025-12-24 12:28:50|2371.7|2370.2|2371.7|2370.2|2371.9|2370.4|2371.4|2369.9|2
1766579340000|2025-12-24 12:29:00|2371.6|2370.1|2371.3|2369.8|2371.6|2370.1|2370.9|2369.4|1
1766579350000|2025-12-24 12:29:10|2371.6|2370.1|2372.3|2370.8|2372.3|2370.8|2371.3|2369.8|2
1766579360000|2025-12-24 12:29:20|2371.8|2370.3|2370.9|2369.4|2371.8|2370.3|2370.3|2368.8|7
1766579370000|2025-12-24 12:29:30|2371|2369.5|2371.1|2369.6|2371.3|2369.8|2370.8|2369.3|3
1766579380000|2025-12-24 12:29:40|2371|2369.5|2370.8|2369.3|2371|2369.5|2370.8|2369.3|1
1766579390000|2025-12-24 12:29:50|2370.1|2368.6|2369.3|2367.8|2370.1|2368.6|2369.3|2367.8|2
1766579400000|2025-12-24 12:30:00|2369.2|2367.7|2367.3|2365.8|2369.3|2367.8|2366.9|2365|12
1766579410000|2025-12-24 12:30:10|2367.2|2365.7|2368.5|2367|2368.7|2367.2|2367.2|2365.7|8
1766579420000|2025-12-24 12:30:20|2367.9|2366.4|2367.5|2366|2368|2366.5|2367.5|2366|4
1766579430000|2025-12-24 12:30:30|2367.6|2366.1|2367.2|2365.7|2367.6|2366.1|2366.8|2365.3|3
1766579440000|2025-12-24 12:30:40|2367.1|2365.6|2366.7|2365.2|2367.1|2365.6|2366.7|2365.2|1
1766579450000|2025-12-24 12:30:50|2366.5|2365|2366|2364.5|2366.5|2365|2366|2364.5|1
1766579460000|2025-12-24 12:31:00|2365.8|2364.3|2365.7|2364.2|2366.5|2364.3|2365.2|2362.5|0
1766579470000|2025-12-24 12:31:10|2365.8|2364.3|2366|2364.5|2366|2364.5|2365.6|2364.1|0
1766579480000|2025-12-24 12:31:20|2365.8|2364.3|2366.1|2364.6|2366.6|2365.1|2365.8|2364.3|2
1766579490000|2025-12-24 12:31:30|2366.2|2364.7|2365|2363.5|2366.2|2364.7|2365|2363.5|4
1766579500000|2025-12-24 12:31:40|2365.1|2363.6|2365.1|2363.6|2365.1|2363.6|2364.6|2363.1|1
1766579510000|2025-12-24 12:31:50|2366.2|2362.2|2364.6|2363.1|2366.2|2363.5|2364.5|2362.2|0
1766579520000|2025-12-24 12:32:00|2364.7|2363.2|2365.2|2363.7|2365.3|2363.8|2364.7|2363.2|1
1766579530000|2025-12-24 12:32:10|2364.9|2363.4|2364.1|2362.6|2365.5|2363.4|2364.1|2361.5|2
1766579540000|2025-12-24 12:32:20|2364|2362.5|2364.5|2363|2364.7|2363.2|2363.7|2362.2|1
1766579550000|2025-12-24 12:32:30|2364.6|2363.1|2364.2|2362.7|2364.6|2363.1|2363.9|2362.4|1
1766579560000|2025-12-24 12:32:40|2364.1|2362.6|2364.2|2362.7|2364.2|2362.7|2363.9|2362.4|0
1766579570000|2025-12-24 12:32:50|2364.4|2362.9|2365.2|2363.7|2365.2|2363.7|2364.4|2362.9|2
1766579580000|2025-12-24 12:33:00|2365.3|2363.8|2366.6|2365.1|2368.2|2365.9|2365.3|2363.8|3
1766579590000|2025-12-24 12:33:10|2366.4|2364.9|2366.2|2364.7|2366.5|2365|2366|2364.5|7
1766579600000|2025-12-24 12:33:20|2366.1|2364.6|2367.1|2365.6|2367.3|2365.8|2366.1|2364.6|0
1766579610000|2025-12-24 12:33:30|2368.7|2364.7|2366.5|2365|2368.7|2365.9|2366.5|2364.7|10
1766579620000|2025-12-24 12:33:40|2366.6|2365.1|2366.4|2364.9|2366.8|2365.3|2366|2364.5|3
1766579630000|2025-12-24 12:33:50|2366.3|2364.8|2366.6|2365.1|2366.6|2365.1|2366.3|2364.8|0
1766579640000|2025-12-24 12:34:00|2365.7|2364.2|2366.1|2364.6|2366.2|2364.7|2365.7|2364.2|6
1766579650000|2025-12-24 12:34:10|2366|2364.5|2368.2|2364.2|2368.3|2365.9|2366|2364.2|2
1766579660000|2025-12-24 12:34:20|2367.2|2365.7|2366.9|2365.4|2367.3|2365.8|2366.9|2365.4|0
1766579670000|2025-12-24 12:34:30|2366.8|2365.3|2366.5|2365|2367.3|2365.8|2366.5|2365|1
1766579680000|2025-12-24 12:34:40|2366.4|2364.9|2366.6|2365.1|2366.6|2365.1|2366.2|2364.7|1
1766579690000|2025-12-24 12:34:50|2366.7|2365.2|2367.5|2366|2367.6|2366.1|2366.5|2365|3
1766579700000|2025-12-24 12:35:00|2367.4|2365.9|2367.6|2366.1|2368.6|2366.2|2366.7|2364.6|2
1766579710000|2025-12-24 12:35:10|2367.7|2366.2|2367.5|2366|2369.4|2367|2367.5|2365.4|4
1766579720000|2025-12-24 12:35:20|2367.4|2365.9|2367.1|2365.6|2368.2|2365.9|2366.7|2364.2|0
1766579730000|2025-12-24 12:35:30|2367|2365.5|2366.7|2365.2|2367.1|2365.6|2366.5|2365|0
1766579740000|2025-12-24 12:35:40|2366.8|2365.3|2364.6|2363.1|2366.8|2365.3|2363.6|2362.1|9
1766579750000|2025-12-24 12:35:50|2364.8|2363.3|2364.8|2363.3|2365.1|2363.6|2364.7|2363.2|2
1766579760000|2025-12-24 12:36:00|2366.2|2362.2|2365.8|2364.3|2366.2|2364.3|2364.7|2362.1|0
1766579770000|2025-12-24 12:36:10|2365.7|2364.2|2365.3|2363.8|2365.8|2364.3|2365|2363.5|0
1766579780000|2025-12-24 12:36:20|2365.4|2363.9|2365.2|2363.7|2365.6|2364.1|2365.2|2363.7|1
1766579790000|2025-12-24 12:36:30|2366|2364.5|2367.9|2366.4|2368.1|2366.6|2365.9|2364.4|3
1766579800000|2025-12-24 12:36:40|2368|2366.5|2367.1|2365.6|2368.1|2366.6|2367.1|2365.6|3
1766579810000|2025-12-24 12:36:50|2366.8|2365.3|2365.7|2364.2|2368.4|2365.9|2365.7|2364.2|2
1766579820000|2025-12-24 12:37:00|2366.2|2364.7|2365.3|2363.8|2367.3|2364.7|2365.1|2363.2|3
1766579830000|2025-12-24 12:37:10|2365.2|2363.7|2366.4|2364.9|2367.1|2364.9|2365.2|2363.1|0
1766579840000|2025-12-24 12:37:20|2366.2|2364.7|2367.1|2365.6|2367.1|2365.6|2366.2|2364.7|4
1766579850000|2025-12-24 12:37:30|2367|2365.5|2367.5|2366|2368.8|2366|2366.9|2364.8|1
1766579860000|2025-12-24 12:37:40|2367.4|2365.9|2367.1|2365.6|2368.6|2365.9|2367|2364.6|0
1766579870000|2025-12-24 12:37:50|2367.2|2365.7|2367.3|2365.8|2367.3|2365.8|2367.1|2365.6|0
1766579880000|2025-12-24 12:38:00|2367.2|2365.7|2368.6|2367.1|2369.8|2367.2|2367.2|2365.3|0
1766579890000|2025-12-24 12:38:10|2368.8|2367.3|2369|2367.5|2370.5|2368|2368.8|2366.5|3
1766579900000|2025-12-24 12:38:20|2368.9|2367.4|2369.1|2367.6|2369.1|2367.6|2368.8|2367.3|0
1766579910000|2025-12-24 12:38:30|2369.3|2367.8|2369.8|2368.3|2369.9|2368.4|2369.2|2367.7|2
1766579920000|2025-12-24 12:38:40|2369.7|2368.2|2369.5|2368|2370.1|2368.2|2369.1|2366.1|1
1766579930000|2025-12-24 12:38:50|2369.3|2367.8|2368|2366.5|2369.3|2367.8|2368|2366.5|0
1766579940000|2025-12-24 12:39:00|2369.5|2365.5|2368.2|2366.7|2369.5|2367.2|2368.2|2365.5|1
1766579950000|2025-12-24 12:39:10|2368.3|2366.8|2369.2|2367.7|2369.2|2367.7|2368.3|2366.8|5
1766579960000|2025-12-24 12:39:20|2369.4|2367.9|2371.1|2369.6|2371.5|2370|2369.4|2367.9|52
1766579970000|2025-12-24 12:39:30|2370.8|2369.3|2371|2369.5|2371.1|2369.6|2370.8|2369.3|0
1766579980000|2025-12-24 12:39:40|2371.1|2369.6|2371.5|2370|2372.1|2370.6|2371.1|2369.6|1
1766579990000|2025-12-24 12:39:50|2372.1|2370.6|2372|2370.5|2373.1|2371.6|2371.8|2370.3|6
1766580000000|2025-12-24 12:40:00|2371.9|2370.4|2372.9|2371.4|2373.1|2371.4|2371.6|2369.1|4
1766580010000|2025-12-24 12:40:10|2373|2371.5|2373.3|2371.8|2373.7|2372.2|2373|2371.5|4
1766580020000|2025-12-24 12:40:20|2373.2|2371.7|2372.7|2371.2|2373.9|2371.7|2372.5|2369.9|3
1766580030000|2025-12-24 12:40:30|2373|2369|2372.8|2371.3|2374.4|2371.7|2371.7|2369|0
1766580040000|2025-12-24 12:40:40|2372.7|2371.2|2372.6|2371.1|2372.7|2371.2|2372.6|2371.1|0
1766580050000|2025-12-24 12:40:50|2372.4|2370.9|2372.1|2370.6|2372.4|2370.9|2372.1|2370.6|4
1766580060000|2025-12-24 12:41:00|2372.5|2371|2372.8|2371.3|2372.9|2371.4|2372.4|2370.9|7
1766580070000|2025-12-24 12:41:10|2372.6|2371.1|2372.3|2370.8|2372.8|2371.3|2372.3|2370.8|5
1766580080000|2025-12-24 12:41:20|2371.4|2369.9|2371|2369.5|2372.5|2370|2370.6|2367.8|12
1766580090000|2025-12-24 12:41:30|2371.1|2369.6|2370.3|2368.8|2371.9|2369.6|2370.3|2367.9|0
1766580100000|2025-12-24 12:41:40|2371.3|2369.8|2371.1|2369.6|2371.3|2369.8|2371.1|2369.6|2
1766580110000|2025-12-24 12:41:50|2371|2369.5|2370.2|2368.7|2371|2369.5|2370.1|2368.6|0
1766580120000|2025-12-24 12:42:00|2370|2368.5|2370.1|2368.6|2370.5|2369|2370|2368.5|1
1766580130000|2025-12-24 12:42:10|2370|2368.5|2369.9|2368.4|2371.8|2369.3|2369.8|2367.8|1
1766580140000|2025-12-24 12:42:20|2369.8|2368.3|2369.3|2367.8|2370|2368.5|2369.3|2367.8|0
1766580150000|2025-12-24 12:42:30|2369.4|2367.9|2370.1|2368.6|2370.9|2368.6|2369.4|2366.8|0
1766580160000|2025-12-24 12:42:40|2370|2368.5|2370|2368.5|2371.1|2368.5|2369.7|2367.1|1
1766580170000|2025-12-24 12:42:50|2369.3|2367.8|2370.6|2366.6|2370.6|2367.8|2369.1|2366.6|2
1766580180000|2025-12-24 12:43:00|2369.1|2367.6|2369.1|2367.6|2369.1|2367.6|2369.1|2367.6|0
1766580190000|2025-12-24 12:43:10|2369|2367.5|2368.2|2366.7|2369|2367.5|2368.2|2366.7|3
1766580200000|2025-12-24 12:43:20|2369.6|2365.6|2367.7|2366.2|2369.6|2366.6|2367.7|2365|2
1766580210000|2025-12-24 12:43:30|2367.6|2366.1|2369.2|2365.2|2369.2|2366.6|2367.6|2364.9|0
1766580220000|2025-12-24 12:43:40|2369.7|2365.7|2368.6|2367.1|2369.7|2367.1|2367.9|2365.4|0
1766580230000|2025-12-24 12:43:50|2369.9|2365.9|2368.2|2366.7|2369.9|2367.2|2368.1|2365.6|0
1766580240000|2025-12-24 12:44:00|2368.1|2366.6|2368.1|2366.6|2368.2|2366.7|2368.1|2366.6|0
1766580250000|2025-12-24 12:44:10|2368.3|2366.8|2368.4|2366.9|2368.4|2366.9|2368.2|2366.7|0
1766580260000|2025-12-24 12:44:20|2368.3|2366.8|2369.2|2367.7|2369.2|2367.7|2368.3|2366.8|1
1766580270000|2025-12-24 12:44:30|2369.5|2368|2369|2367.5|2369.5|2368|2368.9|2367.4|2
1766580280000|2025-12-24 12:44:40|2368.7|2367.2|2369.2|2367.7|2369.2|2367.7|2368.6|2367.1|4
1766580290000|2025-12-24 12:44:50|2369.3|2367.8|2369.8|2368.3|2369.8|2368.3|2369.3|2367.8|2
1766580300000|2025-12-24 12:45:00|2369.9|2368.4|2370|2368.5|2370|2368.5|2369.9|2368.4|0
1766580310000|2025-12-24 12:45:10|2370.1|2368.6|2369.8|2368.3|2370.1|2368.6|2369.7|2368.2|4
1766580320000|2025-12-24 12:45:20|2369.3|2367.8|2368.7|2367.2|2369.7|2367.8|2368.6|2365.7|1
1766580330000|2025-12-24 12:45:30|2368.6|2367.1|2368.8|2367.3|2368.9|2367.4|2368.4|2366.9|4
1766580340000|2025-12-24 12:45:40|2368.3|2366.8|2367.7|2366.2|2368.3|2366.8|2367.7|2366.2|4
1766580350000|2025-12-24 12:45:50|2367.5|2366|2367.2|2365.7|2367.5|2366|2366.3|2364.8|7
1766580360000|2025-12-24 12:46:00|2366.4|2364.9|2365.8|2364.3|2366.4|2364.9|2365.2|2363.7|7
1766580370000|2025-12-24 12:46:10|2365.7|2364.2|2365.8|2364.3|2366|2364.5|2365.7|2364.2|0
1766580380000|2025-12-24 12:46:20|2365.7|2364.2|2365.6|2364.1|2365.7|2364.2|2365.4|2363.9|0
1766580390000|2025-12-24 12:46:30|2365.8|2364.3|2366.5|2365|2366.5|2365|2365.7|2364.2|2
1766580400000|2025-12-24 12:46:40|2366.9|2365.4|2366.9|2365.4|2367|2365.5|2366.9|2365.4|2
1766580410000|2025-12-24 12:46:50|2366.8|2365.3|2365.4|2363.9|2366.8|2365.3|2365.3|2363.8|0
1766580420000|2025-12-24 12:47:00|2365.3|2363.8|2365.4|2363.9|2365.4|2363.9|2364.9|2363.4|1
1766580430000|2025-12-24 12:47:10|2365.3|2363.8|2366.1|2364.6|2366.1|2364.6|2365.2|2363.7|1
1766580440000|2025-12-24 12:47:20|2365.3|2363.8|2364.9|2363.4|2365.3|2363.8|2364.9|2363.4|4
1766580450000|2025-12-24 12:47:30|2365|2363.5|2365.2|2363.7|2365.2|2363.7|2364.5|2363|1
1766580460000|2025-12-24 12:47:40|2366.3|2362.3|2365.5|2364|2366.3|2364|2365|2362.3|0
1766580470000|2025-12-24 12:47:50|2365.2|2363.7|2363.4|2361.9|2365.4|2363.9|2363.1|2361.6|1
1766580480000|2025-12-24 12:48:00|2363.3|2361.8|2363.7|2362.2|2363.9|2362.4|2363.3|2361.8|2
1766580490000|2025-12-24 12:48:10|2363.6|2362.1|2363.7|2362.2|2363.7|2362.2|2363.5|2362|1
1766580500000|2025-12-24 12:48:20|2363.6|2362.1|2363.7|2362.2|2363.7|2362.2|2363.6|2362.1|0
1766580510000|2025-12-24 12:48:30|2363.4|2361.9|2361.9|2360.4|2363.6|2362.1|2361.7|2360.2|1
1766580520000|2025-12-24 12:48:40|2361.8|2360.3|2362.3|2360.8|2362.5|2361|2361.5|2360|2
1766580530000|2025-12-24 12:48:50|2360.5|2359|2360|2358.5|2360.6|2359.1|2359.4|2357.9|22
1766580540000|2025-12-24 12:49:00|2359.9|2358.4|2359.3|2357.8|2360.1|2358.6|2359.2|2357.7|4
1766580550000|2025-12-24 12:49:10|2359.1|2357.6|2356.3|2354.8|2359.1|2357.6|2356.3|2354.8|8
1766580560000|2025-12-24 12:49:20|2355.4|2353.9|2355.4|2353.9|2356.2|2354.7|2354.8|2353.3|21
1766580570000|2025-12-24 12:49:30|2356.3|2354.8|2356.3|2354.8|2358.1|2355.4|2356.3|2354.1|4
1766580580000|2025-12-24 12:49:40|2356.1|2354.6|2355.2|2353.7|2356.1|2354.6|2355.2|2353.7|1
1766580590000|2025-12-24 12:49:50|2355.3|2353.8|2354.8|2353.3|2355.6|2354.1|2354.6|2353.1|8
1766580600000|2025-12-24 12:50:00|2354.7|2353.2|2355|2353.5|2355|2353.5|2354.6|2353.1|2
1766580610000|2025-12-24 12:50:10|2354.8|2353.3|2354.9|2353.4|2355|2353.5|2354.8|2353.3|2
1766580620000|2025-12-24 12:50:20|2355|2353.5|2355.2|2353.7|2356.9|2354.6|2354.9|2352.9|6
1766580630000|2025-12-24 12:50:30|2355.1|2353.6|2355.9|2354.4|2356.7|2354.4|2355|2352.7|4
1766580640000|2025-12-24 12:50:40|2356|2354.5|2356.4|2354.9|2356.4|2354.9|2355.8|2354.3|2
1766580650000|2025-12-24 12:50:50|2356.1|2354.6|2356.1|2354.6|2356.3|2354.8|2355.9|2354.4|2
1766580660000|2025-12-24 12:51:00|2356|2354.5|2354.7|2353.2|2356|2354.5|2354.7|2353.2|3
1766580670000|2025-12-24 12:51:10|2351.9|2350.4|2351.6|2350.1|2352|2350.5|2350.9|2349.4|24
1766580680000|2025-12-24 12:51:20|2351.5|2350|2350.7|2349.2|2352.2|2350|2350.2|2348.2|7
1766580690000|2025-12-24 12:51:30|2350.6|2349.1|2350.1|2348.6|2351|2349.5|2350.1|2348.6|1
1766580700000|2025-12-24 12:51:40|2349.9|2348.4|2351.9|2350.4|2352.5|2350.6|2349.9|2348.4|5
1766580710000|2025-12-24 12:51:50|2351.8|2350.3|2351.5|2350|2352.8|2350.5|2351.5|2348.8|2
1766580720000|2025-12-24 12:52:00|2351.9|2350.4|2351.7|2350.2|2352.9|2350.5|2351.4|2348.9|2
1766580730000|2025-12-24 12:52:10|2351.8|2350.3|2352.3|2350.8|2352.4|2350.9|2351.8|2350.3|5
1766580740000|2025-12-24 12:52:20|2352.4|2350.9|2352.1|2350.6|2352.5|2351|2351.9|2350.4|2
1766580750000|2025-12-24 12:52:30|2352.3|2350.8|2352.1|2350.6|2352.4|2350.9|2352.1|2350.6|3
1766580760000|2025-12-24 12:52:40|2352|2350.5|2351.6|2350.1|2352|2350.5|2351.4|2349.9|5
1766580770000|2025-12-24 12:52:50|2351.4|2349.9|2349.6|2348.1|2351.4|2349.9|2349.6|2348.1|3
1766580780000|2025-12-24 12:53:00|2349|2347.5|2349.9|2348.4|2349.9|2348.4|2349|2347.5|4
1766580790000|2025-12-24 12:53:10|2349.8|2348.3|2349.1|2347.6|2349.8|2348.3|2349.1|2347.6|3
1766580800000|2025-12-24 12:53:20|2348.8|2347.3|2347.1|2345.6|2349.3|2347.8|2347.1|2345.6|18
1766580810000|2025-12-24 12:53:30|2347.3|2345.8|2347.3|2345.8|2347.4|2345.9|2347.1|2345.6|18
1766580820000|2025-12-24 12:53:40|2347.2|2345.7|2349|2347.5|2349|2347.5|2347.2|2345.7|3
1766580830000|2025-12-24 12:53:50|2348.9|2347.4|2348.6|2347.1|2348.9|2347.4|2348.4|2346.9|1
1766580840000|2025-12-24 12:54:00|2348.4|2346.9|2347.6|2346.1|2348.4|2346.9|2347.6|2346.1|1
1766580850000|2025-12-24 12:54:10|2347.7|2346.2|2348.2|2346.7|2348.9|2347.4|2347.7|2346.2|2
1766580860000|2025-12-24 12:54:20|2348.1|2346.6|2348.3|2346.8|2348.3|2346.8|2348.1|2346.6|0
1766580880000|2025-12-24 12:54:40|2348.4|2346.9|2347.7|2346.2|2348.6|2347.1|2347.7|2346.2|2
1766580890000|2025-12-24 12:54:50|2347.8|2346.3|2350.8|2349.3|2350.8|2349.3|2347.8|2346.3|12
1766580900000|2025-12-24 12:55:00|2351.4|2349.9|2354|2352.5|2355.9|2352.5|2350.7|2348.1|12
1766580910000|2025-12-24 12:55:10|2357.6|2353.6|2358.4|2354.4|2358.9|2356.3|2354.6|2352.2|13
1766580920000|2025-12-24 12:55:20|2356.9|2355.4|2358|2354|2358.3|2356|2356.4|2353.9|6
1766580930000|2025-12-24 12:55:30|2356.5|2355|2356|2354.5|2356.6|2355.1|2355.8|2354.3|4
1766580940000|2025-12-24 12:55:40|2358.1|2354.1|2355.8|2354.3|2358.1|2355.1|2355.8|2353.9|0
1766580950000|2025-12-24 12:55:50|2355.7|2354.2|2355.6|2354.1|2356.9|2354.2|2355.3|2352.8|3
1766580960000|2025-12-24 12:56:00|2355.5|2354|2355.2|2353.7|2356.6|2354|2355.1|2352.6|0
1766580970000|2025-12-24 12:56:10|2355|2353.5|2353.7|2349.7|2355.7|2353.6|2353.7|2349.7|3
1766580980000|2025-12-24 12:56:20|2353.5|2352|2354.6|2353.1|2355.7|2353.1|2353.5|2351.6|6
1766580990000|2025-12-24 12:56:30|2354.5|2353|2355.7|2354.2|2356.3|2354.2|2354.5|2352.3|0
1766581000000|2025-12-24 12:56:40|2355.6|2354.1|2359.2|2355.2|2359.2|2355.5|2355.6|2354.1|4
1766581010000|2025-12-24 12:56:50|2358.1|2356.6|2356.7|2355.2|2359.2|2356.9|2356.5|2353.9|5
1766581020000|2025-12-24 12:57:00|2356.6|2355.1|2356.4|2354.9|2356.7|2355.2|2356.1|2354.6|2
1766581030000|2025-12-24 12:57:10|2356.6|2355.1|2354.2|2352.7|2356.6|2355.1|2354.2|2352.7|4
1766581040000|2025-12-24 12:57:20|2354.3|2352.8|2355.8|2354.3|2355.8|2354.3|2354.3|2352.8|2
1766581050000|2025-12-24 12:57:30|2355.7|2354.2|2355.9|2354.4|2357.5|2355.4|2355.7|2353.5|3
1766581060000|2025-12-24 12:57:40|2355.8|2354.3|2355.3|2353.8|2355.8|2354.3|2355.3|2353.8|0
1766581070000|2025-12-24 12:57:50|2356.4|2352.4|2356.7|2352.7|2356.8|2354.1|2355.2|2352.4|2
1766581080000|2025-12-24 12:58:00|2356.6|2352.6|2354.8|2353.3|2356.7|2353.6|2354.5|2351.9|4
1766581090000|2025-12-24 12:58:10|2354.7|2353.2|2355.8|2354.3|2355.8|2354.3|2354.7|2353.2|0
1766581100000|2025-12-24 12:58:20|2355.5|2354|2356.5|2355|2357.2|2355.7|2355.5|2354|4
1766581110000|2025-12-24 12:58:30|2356.6|2355.1|2358.2|2354.2|2358.4|2355.6|2356.4|2353.3|4
1766581120000|2025-12-24 12:58:40|2357.3|2355.8|2356.8|2355.3|2359|2356.4|2356.8|2354.1|4
1766581130000|2025-12-24 12:58:50|2356.9|2355.4|2356.8|2355.3|2356.9|2355.4|2356.8|2355.3|0
1766581140000|2025-12-24 12:59:00|2356.9|2355.4|2355.5|2354|2356.9|2355.4|2355.5|2354|1
1766581150000|2025-12-24 12:59:10|2356.1|2352.1|2355|2353.5|2356.1|2353.5|2354.5|2351.7|0
1766581170000|2025-12-24 12:59:30|2354.9|2353.4|2355.1|2353.6|2356|2353.6|2354.7|2352|1
1766581180000|2025-12-24 12:59:40|2355.2|2353.7|2355.9|2354.4|2355.9|2354.4|2355.2|2353.7|0
1766581190000|2025-12-24 12:59:50|2355.8|2354.3|2355.7|2354.2|2355.8|2354.3|2355.7|2354.2|1
1766581200000|2025-12-24 13:00:00|2355.8|2354.3|2352.4|2350.9|2355.9|2354.3|2352|2350.5|6
1766581210000|2025-12-24 13:00:10|2352.3|2350.8|2352|2350.5|2353.7|2351.4|2351.9|2348.7|6
1766581220000|2025-12-24 13:00:20|2353.4|2349.4|2349.6|2348.1|2353.4|2350.6|2349.5|2346.8|7
1766581230000|2025-12-24 13:00:30|2349.5|2348|2350.3|2348.8|2351|2349.5|2349.5|2348|7
1766581240000|2025-12-24 13:00:40|2350.2|2348.7|2351.2|2347.2|2351.7|2349.3|2349.6|2346.7|3
1766581250000|2025-12-24 13:00:50|2349.8|2348.3|2350.6|2349.1|2350.7|2349.2|2349.4|2346.6|0
1766581260000|2025-12-24 13:01:00|2350.8|2349.3|2350.6|2349.1|2350.9|2349.4|2348.8|2346.2|6
1766581270000|2025-12-24 13:01:10|2349|2347.5|2347.9|2346.4|2349|2347.5|2347.9|2346.4|8
1766581280000|2025-12-24 13:01:20|2349.3|2345.3|2344.5|2343|2349.3|2346.3|2342.8|2341.3|19
1766581290000|2025-12-24 13:01:30|2344.6|2343.1|2343.2|2341.7|2345.5|2344|2342.6|2341.1|16
1766581300000|2025-12-24 13:01:40|2343.3|2341.8|2343.9|2342.4|2344.6|2342.7|2343.2|2340.4|6
1766581310000|2025-12-24 13:01:50|2344.7|2340.7|2344.6|2340.6|2344.8|2342.5|2342.5|2340|0
1766581320000|2025-12-24 13:02:00|2344.8|2340.8|2342.7|2341.2|2344.8|2342.5|2342.7|2340|5
1766581330000|2025-12-24 13:02:10|2344|2340|2342.3|2340.8|2344|2341.8|2342|2339.7|11
1766581340000|2025-12-24 13:02:20|2342.5|2341|2341.8|2340.3|2344.1|2341.4|2341.8|2340|7
1766581350000|2025-12-24 13:02:30|2341.2|2339.7|2340.4|2338.9|2341.9|2340.2|2340|2337.9|12
1766581360000|2025-12-24 13:02:40|2340.7|2339.2|2339|2337.5|2342.2|2339.8|2339|2336.6|8
1766581370000|2025-12-24 13:02:50|2339.1|2337.6|2339.2|2337.7|2340.5|2339|2338.4|2336.2|9
1766581380000|2025-12-24 13:03:00|2340.6|2336.6|2337.3|2335.8|2340.6|2337.5|2336.7|2335.2|18
1766581390000|2025-12-24 13:03:10|2337.2|2335.7|2338.2|2334.2|2338.2|2335.7|2336|2334.2|10
1766581400000|2025-12-24 13:03:20|2337.4|2335.9|2336.5|2335|2338.8|2336.8|2336.5|2334.2|5
1766581410000|2025-12-24 13:03:30|2336.4|2334.9|2336.9|2335.4|2338.4|2335.9|2336.4|2334.4|2
1766581420000|2025-12-24 13:03:40|2338.2|2334.2|2337.9|2336.4|2338.8|2336.5|2337.1|2334.2|4
1766581430000|2025-12-24 13:03:50|2337.7|2336.2|2336.9|2335.4|2338.8|2336.5|2336.9|2334.8|8
1766581440000|2025-12-24 13:04:00|2336.8|2335.3|2340.3|2338.8|2341.8|2339.4|2336.8|2334.9|4
1766581450000|2025-12-24 13:04:10|2340.1|2338.6|2341|2339.5|2341.6|2339.8|2340|2337.5|5
1766581460000|2025-12-24 13:04:20|2341.3|2339.8|2340.5|2339|2342|2340.5|2340.1|2338.6|8
1766581470000|2025-12-24 13:04:30|2340.4|2338.9|2341|2339.5|2341.4|2339.5|2340.4|2337.4|1
1766581480000|2025-12-24 13:04:40|2342.1|2338.1|2341.3|2339.8|2342.4|2339.8|2340|2337.7|1
1766581490000|2025-12-24 13:04:50|2341.4|2339.9|2343.6|2342.1|2345.6|2343.2|2341.4|2339.1|5
1766581500000|2025-12-24 13:05:00|2344.3|2340.3|2342.4|2340.9|2344.4|2342.1|2342.2|2339.9|3
1766581510000|2025-12-24 13:05:10|2344.1|2340.1|2341.7|2340.2|2344.1|2341.6|2341.6|2340|1
1766581520000|2025-12-24 13:05:20|2341.8|2340.3|2340.6|2339.1|2342|2340.3|2340.4|2338|3
1766581530000|2025-12-24 13:05:30|2343.4|2339.4|2340.7|2339.2|2343.4|2340.2|2340.5|2338|8
1766581540000|2025-12-24 13:05:40|2340.6|2339.1|2339.1|2337.6|2341.1|2339.1|2338.5|2335.9|1
1766581550000|2025-12-24 13:05:50|2339.2|2337.7|2338.5|2337|2340.2|2337.8|2337.1|2334.7|3
1766581560000|2025-12-24 13:06:00|2338.3|2336.8|2338.3|2336.8|2338.6|2337.1|2337.5|2336|6
1766581570000|2025-12-24 13:06:10|2338.5|2337|2338.1|2336.6|2338.8|2337.3|2338.1|2336.6|1
1766581580000|2025-12-24 13:06:20|2338.3|2336.8|2337|2335.5|2338.8|2336.8|2337|2334.8|7
1766581590000|2025-12-24 13:06:30|2338.1|2334.1|2334.9|2333.4|2338.1|2335.5|2334.9|2333.4|3
1766581600000|2025-12-24 13:06:40|2334.8|2333.3|2334.4|2332.9|2335.1|2333.6|2334.4|2332.9|4
1766581610000|2025-12-24 13:06:50|2334.2|2332.7|2331.7|2330.2|2334.3|2332.7|2331.6|2330.1|17
1766581620000|2025-12-24 13:07:00|2331.8|2330.3|2331.9|2330.4|2332.4|2330.9|2331.8|2330.3|5
1766581630000|2025-12-24 13:07:10|2332.1|2330.6|2333.4|2331.9|2333.8|2332|2331.8|2329|6
1766581640000|2025-12-24 13:07:20|2333.3|2331.8|2332.5|2331|2334|2331.8|2332|2330|10
1766581650000|2025-12-24 13:07:30|2332.8|2331.3|2332.1|2330.6|2332.8|2331.3|2331.9|2330.4|2
1766581660000|2025-12-24 13:07:40|2332.5|2331|2333.1|2331.6|2334.9|2333.4|2332.5|2330.5|6
1766581670000|2025-12-24 13:07:50|2333|2331.5|2331.5|2330|2334.7|2331.6|2331.5|2329|2
1766581680000|2025-12-24 13:08:00|2331.6|2330.1|2332.6|2331.1|2332.7|2331.2|2331.6|2330.1|8
1766581690000|2025-12-24 13:08:10|2332.7|2331.2|2335.6|2331.6|2335.8|2332.9|2332.6|2330.3|9
1766581700000|2025-12-24 13:08:20|2334.8|2330.8|2333.5|2332|2335.4|2332.6|2333|2330.8|2
1766581710000|2025-12-24 13:08:30|2334|2332.5|2335|2333.5|2336.2|2333.8|2334|2331.3|2
1766581720000|2025-12-24 13:08:40|2334.8|2333.3|2335.3|2333.8|2336.2|2333.8|2334.4|2332.2|39
1766581730000|2025-12-24 13:08:50|2335.7|2334.2|2333|2331.5|2337.7|2335.2|2333|2330.3|12
1766581740000|2025-12-24 13:09:00|2332.8|2331.3|2330.8|2329.3|2335.1|2331.6|2330.8|2328.3|28
1766581750000|2025-12-24 13:09:10|2330.6|2329.1|2330.7|2329.2|2332.3|2330.1|2330.5|2328.3|2
1766581760000|2025-12-24 13:09:20|2330.6|2329.1|2333.1|2329.1|2333.3|2330.5|2330.6|2328.4|5
1766581770000|2025-12-24 13:09:30|2332.2|2330.7|2330.7|2329.2|2333.3|2330.7|2330.7|2328.1|1
1766581780000|2025-12-24 13:09:40|2330.8|2329.3|2328.3|2326.8|2330.8|2329.3|2328.1|2326|12
1766581790000|2025-12-24 13:09:50|2328.1|2326.6|2328.7|2327.2|2329.7|2327.2|2327.2|2325|3
1766581800000|2025-12-24 13:10:00|2328.6|2327.1|2328.6|2327.1|2329.3|2327.2|2327.6|2324.7|11
1766581810000|2025-12-24 13:10:10|2328.5|2327|2330.7|2329.2|2330.8|2329.3|2328.5|2327|12
1766581820000|2025-12-24 13:10:20|2330.9|2329.4|2330.2|2328.7|2330.9|2329.4|2329.8|2328.3|2
1766581830000|2025-12-24 13:10:30|2330.7|2329.2|2331.7|2330.2|2332.9|2330.4|2330.7|2328.6|5
1766581840000|2025-12-24 13:10:40|2331.8|2330.3|2335.8|2331.8|2335.9|2333.4|2331.7|2329.5|4
1766581850000|2025-12-24 13:10:50|2334.6|2333.1|2335.1|2333.6|2336.2|2333.8|2334.6|2332.1|2
1766581860000|2025-12-24 13:11:00|2335.2|2333.7|2335.9|2334.4|2336.6|2335.1|2335.1|2333.6|3
1766581870000|2025-12-24 13:11:10|2336.1|2334.6|2336.6|2335.1|2336.6|2335.1|2335.9|2334.4|1
1766581880000|2025-12-24 13:11:20|2336.5|2335|2335.5|2334|2337.9|2335.2|2335.3|2333.1|2
1766581890000|2025-12-24 13:11:30|2335.3|2333.8|2334.8|2330.8|2335.4|2333.9|2333.7|2330.8|2
1766581900000|2025-12-24 13:11:40|2333.9|2332.4|2332.7|2331.2|2334.7|2332.5|2332.6|2330.6|1
1766581910000|2025-12-24 13:11:50|2332.9|2331.4|2332.6|2331.1|2333.8|2331.4|2332.3|2329.7|1
1766581920000|2025-12-24 13:12:00|2334.4|2330.4|2331.5|2330|2334.4|2331.4|2331.5|2329.7|0
1766581930000|2025-12-24 13:12:10|2331.3|2329.8|2330.6|2329.1|2331.4|2329.9|2330.5|2329|8
1766581940000|2025-12-24 13:12:20|2330.7|2329.2|2330.7|2329.2|2332.2|2329.7|2330.4|2328.2|2
1766581950000|2025-12-24 13:12:30|2330.8|2329.3|2329.8|2328.3|2332.2|2329.4|2329.7|2328.1|2
1766581960000|2025-12-24 13:12:40|2329.7|2328.2|2330.5|2329|2330.5|2329|2329.4|2327.9|3
1766581970000|2025-12-24 13:12:50|2330.7|2329.2|2329.7|2328.2|2331.3|2329.8|2329.7|2327.2|6
1766581980000|2025-12-24 13:13:00|2329.4|2327.9|2330.9|2329.4|2331.2|2329.6|2329.3|2327.1|3
1766581990000|2025-12-24 13:13:10|2331.1|2329.6|2332.3|2330.8|2332.3|2330.8|2331|2329.5|1
1766582000000|2025-12-24 13:13:20|2332.9|2331.4|2332.2|2330.7|2333|2331.5|2332.1|2330.6|4
1766582010000|2025-12-24 13:13:30|2332.4|2330.9|2332.4|2328.4|2334.3|2332|2331.4|2328.4|6
1766582020000|2025-12-24 13:13:40|2330.8|2329.3|2331.7|2330.2|2333.1|2330.5|2330.3|2327.8|3
1766582030000|2025-12-24 13:13:50|2331.8|2330.3|2330.9|2329.4|2332.4|2330.3|2330.7|2327.9|1
1766582040000|2025-12-24 13:14:00|2331|2329.5|2333.6|2332.1|2334.5|2332.1|2331|2329.5|4
1766582050000|2025-12-24 13:14:10|2333.4|2331.9|2332.1|2330.6|2335|2332.1|2332.1|2330.5|2
1766582060000|2025-12-24 13:14:20|2332|2330.5|2331.8|2330.3|2333.5|2330.7|2331.7|2329.4|1
1766582070000|2025-12-24 13:14:30|2331.7|2330.2|2332.6|2331.1|2333.5|2331.2|2331.7|2329.5|2
1766582080000|2025-12-24 13:14:40|2332.7|2331.2|2332.5|2331|2332.7|2331.2|2332.1|2330.6|1
1766582090000|2025-12-24 13:14:50|2332.6|2331.1|2332.7|2331.2|2332.8|2331.3|2332.4|2330.9|3
1766582100000|2025-12-24 13:15:00|2332.1|2330.6|2332|2330.5|2332.4|2330.9|2331.9|2330.4|2
1766582110000|2025-12-24 13:15:10|2332.2|2330.7|2332.7|2331.2|2333.5|2331.2|2331.1|2329.5|3
1766582120000|2025-12-24 13:15:20|2332.8|2331.3|2332.7|2331.2|2333.8|2331.4|2332.5|2329.8|0
1766582130000|2025-12-24 13:15:30|2332.8|2331.3|2332.9|2331.4|2332.9|2331.4|2332.6|2331.1|6
1766582140000|2025-12-24 13:15:40|2332.8|2331.3|2334.9|2333.4|2334.9|2333.4|2332.6|2331.1|10
1766582150000|2025-12-24 13:15:50|2334.8|2333.3|2335.7|2334.2|2336.4|2334.3|2334.8|2332.4|2
1766582160000|2025-12-24 13:16:00|2335.6|2334.1|2335.2|2331.2|2335.6|2334.1|2333.7|2331.2|4
1766582170000|2025-12-24 13:16:10|2333.9|2332.4|2336.1|2332.1|2336.1|2333.3|2333.6|2331.1|1
1766582180000|2025-12-24 13:16:20|2336.2|2332.2|2336.9|2335.4|2337.4|2335.6|2335.5|2332.2|0
1766582190000|2025-12-24 13:16:30|2337|2335.5|2335.1|2333.6|2337|2335.5|2335|2332.3|4
1766582200000|2025-12-24 13:16:40|2336.4|2332.4|2335.9|2334.4|2336.8|2334.4|2335.2|2332.4|0
1766582210000|2025-12-24 13:16:50|2335.8|2334.3|2335.6|2334.1|2336.6|2335.1|2335.3|2333.8|0
1766582220000|2025-12-24 13:17:00|2336.6|2332.6|2334.8|2333.3|2336.6|2333.9|2333.9|2331.7|4
1766582230000|2025-12-24 13:17:10|2334.7|2333.2|2334.5|2330.5|2335.9|2333.3|2333.3|2330.5|0
1766582240000|2025-12-24 13:17:20|2334.7|2330.7|2334.4|2332.9|2335.5|2332.9|2332.9|2330.5|14
1766582250000|2025-12-24 13:17:30|2334.5|2333|2333.5|2332|2334.6|2333.1|2333.2|2331.7|0
1766582260000|2025-12-24 13:17:40|2334.6|2330.6|2331.8|2330.3|2334.6|2331.9|2331.8|2330.3|4
1766582270000|2025-12-24 13:17:50|2331.5|2330|2330.6|2329.1|2331.8|2330|2329.9|2327.6|4
1766582280000|2025-12-24 13:18:00|2330.4|2328.9|2329.2|2327.7|2331.6|2329.1|2329.2|2327.6|2
1766582290000|2025-12-24 13:18:10|2329.3|2327.8|2327.4|2325.9|2329.3|2327.8|2327.4|2325.9|2
1766582300000|2025-12-24 13:18:20|2327.5|2326|2326.7|2325.2|2327.5|2326|2326.7|2325.2|3
1766582310000|2025-12-24 13:18:30|2326.8|2325.3|2321.8|2320.3|2326.8|2325.3|2321.8|2320.3|7
1766582320000|2025-12-24 13:18:40|2322.1|2320.6|2325.2|2323.7|2326.7|2324.5|2320.9|2318.2|13
1766582330000|2025-12-24 13:18:50|2326.6|2322.6|2327.8|2323.8|2327.8|2324.7|2324.8|2322|8
1766582340000|2025-12-24 13:19:00|2327|2325.5|2327.9|2323.9|2328.8|2326|2325.7|2323.1|7
1766582350000|2025-12-24 13:19:10|2326.7|2325.2|2327.1|2325.6|2328.1|2325.7|2326.2|2323.9|4
1766582360000|2025-12-24 13:19:20|2327|2325.5|2326|2324.5|2327.5|2325.5|2326|2323.4|0
1766582370000|2025-12-24 13:19:30|2326.1|2324.6|2323.3|2321.8|2327.1|2324.8|2323.3|2320.8|2
1766582380000|2025-12-24 13:19:40|2322.6|2321.1|2321.9|2320.4|2325.3|2322.6|2321.9|2319.1|10
1766582390000|2025-12-24 13:19:50|2323|2319|2316.7|2312.7|2323|2320.5|2313.8|2310.7|19
1766582400000|2025-12-24 13:20:00|2314.6|2313.1|2314.2|2312.7|2318.1|2315.4|2314.2|2312.1|12
1766582410000|2025-12-24 13:20:10|2315.7|2311.7|2315.2|2313.7|2316.7|2313.7|2312.6|2310.7|7
1766582420000|2025-12-24 13:20:20|2315.3|2313.8|2315.4|2311.4|2316.4|2313.8|2312.9|2310.7|19
1766582430000|2025-12-24 13:20:30|2314.5|2313|2316.5|2312.5|2317|2314.7|2314.5|2310.8|3
1766582440000|2025-12-24 13:20:40|2315.8|2314.3|2316.4|2312.4|2318.2|2314.7|2314.9|2312.1|16
1766582450000|2025-12-24 13:20:50|2314.9|2313.4|2317.3|2313.3|2317.6|2314.5|2314.9|2312.4|5
1766582460000|2025-12-24 13:21:00|2315.9|2314.4|2316.5|2315|2318.9|2316.2|2315.9|2313.2|10
1766582470000|2025-12-24 13:21:10|2316.6|2315.1|2320.8|2319.3|2322|2319.4|2316.6|2314.1|5
1766582480000|2025-12-24 13:21:20|2322.1|2318.1|2318.1|2316.6|2322.3|2319.2|2317.9|2315.5|3
1766582490000|2025-12-24 13:21:30|2319.1|2315.1|2317.7|2316.2|2319.3|2316.6|2316.9|2314.5|6
1766582500000|2025-12-24 13:21:40|2319.4|2315.4|2320.3|2316.3|2320.4|2317|2318.5|2315|1
1766582510000|2025-12-24 13:21:50|2320.4|2316.4|2323.1|2319.1|2323.1|2320.5|2319.3|2316.4|3
1766582520000|2025-12-24 13:22:00|2321.9|2320.4|2318.8|2317.3|2323|2320.4|2318.3|2315.6|5
1766582530000|2025-12-24 13:22:10|2319.3|2317.8|2318.7|2314.7|2320.8|2318.3|2317.1|2314.5|8
1766582540000|2025-12-24 13:22:20|2317.3|2315.8|2317.3|2315.8|2319.5|2317.2|2317.3|2314.9|2
1766582550000|2025-12-24 13:22:30|2317.2|2315.7|2317.1|2315.6|2318.7|2316.2|2317.1|2314.6|4
1766582560000|2025-12-24 13:22:40|2317.7|2316.2|2318.4|2316.9|2319.1|2317|2317.7|2315|5
1766582570000|2025-12-24 13:22:50|2318.5|2317|2318.5|2317|2319.3|2317.8|2318|2316.5|3
1766582580000|2025-12-24 13:23:00|2317.1|2315.6|2317.3|2315.8|2319.1|2316.3|2316.7|2315.1|12
1766582590000|2025-12-24 13:23:10|2317.5|2316|2317.8|2316.3|2318.8|2316.4|2317.5|2314.8|1
1766582600000|2025-12-24 13:23:20|2317.9|2316.4|2317.8|2316.3|2318.3|2316.4|2317|2314.3|1
1766582610000|2025-12-24 13:23:30|2317.7|2316.2|2320.4|2318.9|2320.4|2318.9|2316.9|2314.5|4
1766582620000|2025-12-24 13:23:40|2320.3|2318.8|2318.4|2316.9|2320.8|2318.8|2317.9|2315.1|8
1766582630000|2025-12-24 13:23:50|2318.5|2317|2318.1|2316.6|2319.8|2317.2|2318.1|2315.5|6
1766582640000|2025-12-24 13:24:00|2319.4|2315.4|2318.1|2316.6|2319.4|2317.8|2318.1|2315.4|6
1766582650000|2025-12-24 13:24:10|2318|2316.5|2316.3|2314.8|2318.8|2316.6|2316.2|2314.7|2
1766582660000|2025-12-24 13:24:20|2316.2|2314.7|2315.8|2314.3|2318.6|2315.8|2315.8|2313.8|8
1766582670000|2025-12-24 13:24:30|2315.2|2313.7|2314.1|2312.6|2315.2|2313.7|2313|2311.5|7
1766582680000|2025-12-24 13:24:40|2314|2312.5|2313.8|2312.3|2315.2|2312.7|2313.1|2311.2|2
1766582690000|2025-12-24 13:24:50|2314|2312.5|2315.1|2313.6|2315.9|2313.6|2313.9|2311.3|3
1766582700000|2025-12-24 13:25:00|2315|2313.5|2315.7|2314.2|2317.1|2314.7|2315|2312.8|9
1766582710000|2025-12-24 13:25:10|2315.6|2314.1|2314.4|2312.9|2315.6|2314.1|2314.3|2312.8|0
1766582720000|2025-12-24 13:25:20|2314.3|2312.8|2313.6|2312.1|2314.3|2312.8|2313.4|2311.9|3
1766582730000|2025-12-24 13:25:30|2313.4|2311.9|2313.2|2311.7|2313.6|2312.1|2313|2311.5|3
1766582740000|2025-12-24 13:25:40|2313.6|2312.1|2309.5|2308|2314.9|2313.4|2309.5|2308|22
1766582750000|2025-12-24 13:25:50|2309|2307.5|2309.2|2307.7|2309.3|2307.8|2309|2307.5|3
1766582760000|2025-12-24 13:26:00|2309.4|2307.9|2310.7|2309.2|2311.1|2309.3|2309.3|2307.1|8
1766582770000|2025-12-24 13:26:10|2310.8|2309.3|2308.2|2306.7|2310.8|2309.3|2306.7|2305.2|11
1766582780000|2025-12-24 13:26:20|2308.4|2306.9|2311.6|2307.6|2311.7|2308.6|2308.2|2306.7|4
1766582790000|2025-12-24 13:26:30|2310.3|2308.8|2310.2|2308.7|2311.2|2308.8|2309.5|2307.1|2
1766582800000|2025-12-24 13:26:40|2310.3|2308.8|2311|2309.5|2311|2309.5|2310.1|2308.6|2
1766582810000|2025-12-24 13:26:50|2311.1|2309.6|2313.5|2312|2314|2312|2311.1|2309.6|5
1766582820000|2025-12-24 13:27:00|2314.1|2312.6|2315.1|2313.6|2316.4|2314.9|2314.1|2312.6|8
1766582830000|2025-12-24 13:27:10|2315.2|2313.7|2314|2312.5|2315.6|2314.1|2313.7|2312.2|2
1766582840000|2025-12-24 13:27:20|2313.4|2311.9|2312.6|2311.1|2314.5|2312|2312.6|2310.5|2
1766582850000|2025-12-24 13:27:30|2312.7|2311.2|2312.2|2310.7|2314.9|2312.3|2311.8|2310.3|1
1766582860000|2025-12-24 13:27:40|2311.6|2310.1|2309.6|2308.1|2311.7|2310.2|2309.6|2308.1|10
1766582870000|2025-12-24 13:27:50|2309.8|2308.3|2311.2|2309.7|2311.6|2310.1|2309.8|2308.3|12
1766582880000|2025-12-24 13:28:00|2311.3|2309.8|2312.9|2308.9|2312.9|2309.8|2310.9|2307.8|8
1766582890000|2025-12-24 13:28:10|2313|2309|2312.7|2308.7|2313.1|2309.1|2312.5|2308.5|0
1766582900000|2025-12-24 13:28:20|2313.5|2309.5|2312.2|2310.7|2313.8|2310.7|2312.2|2309.5|0
1766582910000|2025-12-24 13:28:30|2312.4|2310.9|2312.2|2310.7|2313.7|2310.9|2312.1|2309.6|4
1766582920000|2025-12-24 13:28:40|2312.4|2310.9|2313|2311.5|2313|2311.5|2312.4|2310.9|4
1766582930000|2025-12-24 13:28:50|2314.5|2310.5|2316|2312|2316|2312.6|2313.4|2310.5|11
1766582940000|2025-12-24 13:29:00|2316.1|2312.1|2317.6|2313.6|2317.6|2314.3|2315|2312.1|1
1766582950000|2025-12-24 13:29:10|2317.8|2313.8|2319.2|2315.2|2319.4|2315.6|2317.1|2313.8|6
1766582960000|2025-12-24 13:29:20|2319.1|2315.1|2317.4|2313.4|2319.3|2316.2|2317.4|2313.4|5
1766582970000|2025-12-24 13:29:30|2317.7|2313.7|2316.9|2312.9|2318|2314|2316.9|2312.9|0
1766582980000|2025-12-24 13:29:40|2316.8|2312.8|2316.8|2312.8|2316.8|2312.8|2316.5|2312.5|0
1766582990000|2025-12-24 13:29:50|2316.9|2312.9|2317.4|2313.4|2317.4|2313.4|2316.6|2312.6|1
1766583000000|2025-12-24 13:30:00|2317.3|2313.3|2315.8|2311.8|2318|2314|2315|2311|4
1766583010000|2025-12-24 13:30:10|2315.7|2311.7|2312.7|2311.2|2316.5|2313.9|2312.7|2310.5|4
1766583020000|2025-12-24 13:30:20|2314.3|2310.3|2314.9|2310.9|2314.9|2310.9|2314.3|2310.3|5
1766583030000|2025-12-24 13:30:30|2314.8|2310.8|2314.5|2310.5|2314.8|2310.8|2314.3|2310.3|1
1766583040000|2025-12-24 13:30:40|2313.6|2312.1|2316.3|2312.3|2316.4|2313.2|2313.6|2311.8|1
1766583050000|2025-12-24 13:30:50|2315.4|2313.9|2314.6|2313.1|2315.4|2313.9|2314.6|2313.1|0
1766583060000|2025-12-24 13:31:00|2314.8|2310.8|2313.8|2312.3|2316.1|2312.3|2313.8|2310.8|2
1766583070000|2025-12-24 13:31:10|2314.6|2310.6|2314.2|2310.2|2314.8|2311.7|2313.2|2310|4
1766583080000|2025-12-24 13:31:20|2314.1|2310.1|2313.2|2309.2|2314.1|2311.3|2312.3|2309.2|4
1766583090000|2025-12-24 13:31:30|2312.3|2308.3|2311.9|2307.9|2312.3|2309.4|2310.5|2307.6|4
1766583100000|2025-12-24 13:31:40|2311.5|2307.5|2308.6|2307.1|2311.5|2307.5|2308.6|2305.9|4
1766583110000|2025-12-24 13:31:50|2308.5|2307|2308.6|2304.6|2309|2307|2308.4|2304.6|9
1766583120000|2025-12-24 13:32:00|2308.7|2304.7|2310.3|2308.8|2311.6|2308.8|2307.4|2304.6|5
1766583130000|2025-12-24 13:32:10|2311.4|2307.4|2311.2|2309.7|2312.2|2309.7|2310.6|2307.4|2
1766583140000|2025-12-24 13:32:20|2311.1|2309.6|2316.9|2312.9|2316.9|2312.9|2311.1|2308.5|8
1766583150000|2025-12-24 13:32:30|2316.6|2312.6|2317.2|2313.2|2317.2|2313.6|2313.9|2311.9|8
1766583160000|2025-12-24 13:32:40|2316.5|2315|2317.8|2316.3|2318.9|2316.3|2315.6|2312.9|3
1766583170000|2025-12-24 13:32:50|2318.9|2314.9|2318.8|2314.8|2319.5|2316|2317.2|2313.5|7
1766583180000|2025-12-24 13:33:00|2318.9|2314.9|2315.2|2313.7|2319.1|2316.2|2315.2|2313.3|12
1766583190000|2025-12-24 13:33:10|2314.7|2313.2|2313.2|2309.2|2316.1|2313.2|2313.2|2309.2|6
1766583200000|2025-12-24 13:33:20|2313.1|2309.1|2310.7|2309.2|2313.1|2310.6|2310.7|2308.2|8
1766583210000|2025-12-24 13:33:30|2310.6|2309.1|2312.1|2308.1|2313.5|2310.4|2310.6|2308.1|5
1766583220000|2025-12-24 13:33:40|2310.9|2309.4|2312.4|2308.4|2312.4|2309.9|2310.9|2308.2|0
1766583230000|2025-12-24 13:33:50|2312.5|2308.5|2313.3|2309.3|2313.3|2309.3|2312.4|2308.4|1
1766583240000|2025-12-24 13:34:00|2313.4|2309.4|2313.6|2312.1|2314.4|2312.1|2311.8|2309.1|2
1766583250000|2025-12-24 13:34:10|2314.2|2312.7|2315.3|2311.3|2315.5|2312.7|2314.1|2311.1|3
1766583260000|2025-12-24 13:34:20|2315.2|2311.2|2315.3|2311.3|2315.4|2312.9|2313.8|2311.1|0
1766583270000|2025-12-24 13:34:30|2315.2|2311.2|2315.7|2311.7|2316.3|2313.3|2314.3|2311.2|6
1766583280000|2025-12-24 13:34:40|2315.6|2311.6|2313.7|2309.7|2315.8|2312.6|2312.8|2309.7|12
1766583290000|2025-12-24 13:34:50|2312.3|2310.8|2312.2|2310.7|2312.6|2311.1|2312.1|2310.6|6
1766583300000|2025-12-24 13:35:00|2312.1|2310.6|2313.2|2311.7|2313.2|2311.7|2312.1|2310.6|8
1766583310000|2025-12-24 13:35:10|2313.3|2311.8|2312.6|2311.1|2314|2311.9|2312|2309.9|5
1766583320000|2025-12-24 13:35:20|2314.1|2310.1|2311.4|2309.9|2314.4|2310.7|2311.3|2309.4|4
1766583330000|2025-12-24 13:35:30|2312.6|2308.6|2310.5|2309|2312.9|2310.4|2310.5|2308.6|1
1766583340000|2025-12-24 13:35:40|2310.4|2308.9|2310.6|2309.1|2311.5|2309.2|2310.2|2307.5|1
1766583350000|2025-12-24 13:35:50|2310.5|2309|2310|2306|2311.9|2309|2308.7|2306|14
1766583360000|2025-12-24 13:36:00|2308.8|2307.3|2308.7|2307.2|2310.3|2307.9|2308.2|2306.2|4
1766583370000|2025-12-24 13:36:10|2308.8|2307.3|2309.2|2307.7|2311.8|2308.8|2308.7|2306.1|4
1766583380000|2025-12-24 13:36:20|2310.1|2306.1|2309.7|2308.2|2311|2308.2|2308.3|2306|4
1766583390000|2025-12-24 13:36:30|2310.9|2306.9|2311.6|2310.1|2312.8|2310.5|2309.7|2306.9|2
1766583400000|2025-12-24 13:36:40|2314.6|2310.6|2314.7|2310.7|2315.2|2312.3|2312.9|2310.1|8
1766583410000|2025-12-24 13:36:50|2313.9|2309.9|2311.7|2310.2|2314.4|2312|2311.6|2308.8|4
1766583420000|2025-12-24 13:37:00|2311.8|2310.3|2312.9|2311.4|2312.9|2311.4|2311.8|2310.3|0
1766583430000|2025-12-24 13:37:10|2312.7|2311.2|2312.4|2310.9|2312.7|2311.2|2312.3|2310.8|6
1766583440000|2025-12-24 13:37:20|2312|2310.5|2311.4|2309.9|2312|2310.5|2310.6|2309.1|9
1766583450000|2025-12-24 13:37:30|2311.6|2310.1|2313.1|2311.6|2314.3|2311.6|2311.3|2309.8|14
1766583460000|2025-12-24 13:37:40|2312.9|2311.4|2313.6|2312.1|2314.2|2312.1|2312.5|2309.9|3
1766583470000|2025-12-24 13:37:50|2313.9|2312.4|2313.1|2311.6|2315|2312.4|2313|2310.2|1
1766583480000|2025-12-24 13:38:00|2313.2|2311.7|2315.6|2311.6|2315.7|2313|2313.1|2310.9|3
1766583490000|2025-12-24 13:38:10|2315.5|2311.5|2317|2315.5|2318.2|2315.5|2315|2311.5|1
1766583500000|2025-12-24 13:38:20|2318.1|2314.1|2316.9|2315.4|2318.3|2315.6|2316.3|2313.9|1
1766583510000|2025-12-24 13:38:30|2318.2|2314.2|2316|2314.5|2318.2|2315.5|2315.9|2314.2|2
1766583520000|2025-12-24 13:38:40|2316.3|2314.8|2316.7|2315.2|2317.3|2315.8|2316.3|2314.8|4
1766583530000|2025-12-24 13:38:50|2316.5|2315|2316.4|2314.9|2316.6|2315.1|2316.3|2314.8|1
1766583540000|2025-12-24 13:39:00|2316.6|2315.1|2317.4|2315.9|2317.4|2315.9|2316.6|2315.1|0
1766583550000|2025-12-24 13:39:10|2317.3|2315.8|2317.7|2316.2|2317.7|2316.2|2317.3|2315.8|4
1766583560000|2025-12-24 13:39:20|2318.1|2316.6|2320.9|2319.4|2320.9|2319.4|2317.9|2316.4|4
1766583570000|2025-12-24 13:39:30|2320.8|2319.3|2321.3|2317.3|2321.8|2320.3|2319.7|2317.2|17
1766583580000|2025-12-24 13:39:40|2321.9|2317.9|2320.4|2318.9|2321.9|2319.7|2320.2|2317.8|5
1766583590000|2025-12-24 13:39:50|2320.5|2319|2318.7|2317.2|2320.6|2319.1|2318.7|2317.2|8
1766583600000|2025-12-24 13:40:00|2319.3|2315.3|2321|2319.5|2322.1|2319.5|2318.4|2315.3|15
1766583610000|2025-12-24 13:40:10|2320.9|2319.4|2321.1|2319.6|2321.1|2319.6|2320.7|2319.2|2
1766583620000|2025-12-24 13:40:20|2321.2|2319.7|2320.7|2319.2|2321.8|2320.3|2320.6|2319.1|4
1766583630000|2025-12-24 13:40:30|2321.1|2319.6|2321.1|2319.6|2322.4|2319.7|2320.2|2317.6|1
1766583640000|2025-12-24 13:40:40|2321|2319.5|2321.8|2320.3|2323.1|2320.9|2320.9|2318.5|2
1766583650000|2025-12-24 13:40:50|2323.2|2319.2|2323.2|2321.7|2324.1|2321.7|2321.8|2319.2|5
1766583660000|2025-12-24 13:41:00|2322.9|2321.4|2325.1|2323.6|2325.1|2323.6|2322.8|2321.3|4
1766583670000|2025-12-24 13:41:10|2325.2|2323.7|2325|2323.5|2325.7|2324.2|2324.8|2323.3|5
1766583680000|2025-12-24 13:41:20|2324.9|2323.4|2325.7|2324.2|2325.9|2324.4|2324.9|2323.4|10
1766583690000|2025-12-24 13:41:30|2325.8|2324.3|2326|2324.5|2326|2324.5|2324.6|2323.1|5
1766583700000|2025-12-24 13:41:40|2326.1|2324.6|2325.8|2324.3|2326.3|2324.8|2325.3|2323.8|1
1766583710000|2025-12-24 13:41:50|2325.5|2324|2327.6|2326.1|2328|2326.5|2325.5|2324|4
1766583720000|2025-12-24 13:42:00|2326.9|2325.4|2326.9|2325.4|2328.4|2325.7|2326.7|2324.4|2
1766583730000|2025-12-24 13:42:10|2327|2325.5|2327|2325.5|2327|2325.5|2327|2325.5|1
1766583740000|2025-12-24 13:42:20|2327.8|2326.3|2325.7|2324.2|2328.4|2326.7|2325.7|2324.2|5
1766583750000|2025-12-24 13:42:30|2326.1|2324.6|2326|2324.5|2326.2|2324.7|2325.3|2323.8|2
1766583760000|2025-12-24 13:42:40|2326.1|2324.6|2325.1|2323.6|2326.1|2324.6|2325.1|2323.6|1
1766583770000|2025-12-24 13:42:50|2324.8|2323.3|2326|2324.5|2326|2324.5|2324.8|2323.3|0
1766583780000|2025-12-24 13:43:00|2326.1|2324.6|2324.5|2323|2326.1|2324.6|2324.5|2323|2
1766583790000|2025-12-24 13:43:10|2324.3|2322.8|2321.5|2320|2324.5|2323|2321.5|2320|11
1766583800000|2025-12-24 13:43:20|2321.4|2319.9|2319.6|2318.1|2321.4|2319.9|2319.6|2318.1|1
1766583810000|2025-12-24 13:43:30|2319.5|2318|2321.3|2317.3|2321.9|2319.4|2319.4|2317.3|8
1766583820000|2025-12-24 13:43:40|2320.5|2319|2320.3|2318.8|2321.4|2319.1|2320|2317.3|4
1766583830000|2025-12-24 13:43:50|2320.4|2318.9|2322.2|2320.7|2322.4|2320.9|2320.4|2318.9|1
1766583840000|2025-12-24 13:44:00|2322.1|2320.6|2321.7|2320.2|2322.1|2320.6|2321.5|2320|0
1766583850000|2025-12-24 13:44:10|2321.8|2320.3|2323.8|2319.8|2323.8|2321.2|2321.5|2319.2|1
1766583860000|2025-12-24 13:44:20|2323|2321.5|2325|2323.5|2326.3|2323.5|2323|2320.8|0
1766583870000|2025-12-24 13:44:30|2324.8|2323.3|2325|2323.5|2326.3|2323.8|2324.8|2322.3|1
1766583880000|2025-12-24 13:44:40|2325.3|2323.8|2325.6|2324.1|2326.9|2324.1|2325.3|2322.4|5
1766583890000|2025-12-24 13:44:50|2326.1|2324.6|2325|2323.5|2326.1|2324.6|2324.9|2323.4|3
1766583900000|2025-12-24 13:45:00|2325.1|2323.6|2323.7|2322.2|2325.1|2323.6|2323.2|2320.8|2
1766583910000|2025-12-24 13:45:10|2325.5|2321.5|2324.3|2322.8|2325.6|2323|2323.9|2321.5|5
1766583920000|2025-12-24 13:45:20|2324.6|2323.1|2325.4|2321.4|2325.8|2323.4|2323.9|2321.4|3
1766583930000|2025-12-24 13:45:30|2325|2321|2323.9|2322.4|2325.1|2322.6|2323.4|2321|2
1766583940000|2025-12-24 13:45:40|2324.5|2323|2324.6|2323.1|2326.1|2323.6|2324.5|2321.8|0
1766583950000|2025-12-24 13:45:50|2324.4|2322.9|2324.3|2322.8|2325.9|2323.4|2324.2|2321.9|1
1766583960000|2025-12-24 13:46:00|2324.1|2322.6|2323.8|2322.3|2324.1|2322.6|2322.1|2320.6|15
1766583970000|2025-12-24 13:46:10|2324.5|2323|2324.9|2323.4|2325.8|2323.5|2324.5|2321.8|4
1766583980000|2025-12-24 13:46:20|2325.1|2323.6|2324.9|2323.4|2325.2|2323.7|2324.9|2323.4|2
1766583990000|2025-12-24 13:46:30|2325|2323.5|2325.2|2323.7|2325.3|2323.8|2324.7|2323.2|8
1766584000000|2025-12-24 13:46:40|2325.3|2323.8|2325|2323.5|2325.3|2323.8|2324.8|2323.3|6
1766584010000|2025-12-24 13:46:50|2325.1|2323.6|2324.9|2323.4|2325.3|2323.8|2324.9|2323.4|2
1766584020000|2025-12-24 13:47:00|2325|2323.5|2326.5|2325|2327.1|2325|2324.9|2323.1|7
1766584030000|2025-12-24 13:47:10|2326.4|2324.9|2325.5|2324|2326.9|2325.1|2325.2|2322.5|10
1766584040000|2025-12-24 13:47:20|2325.7|2324.2|2325.1|2323.6|2325.8|2324.3|2324.8|2323.3|5
1766584050000|2025-12-24 13:47:30|2325.2|2323.7|2328.3|2326.8|2328.3|2326.8|2325.2|2323.7|9
1766584060000|2025-12-24 13:47:40|2328.2|2326.7|2328|2326.5|2329.5|2326.8|2327.7|2325.5|2
1766584070000|2025-12-24 13:47:50|2327.9|2326.4|2327.2|2325.7|2328|2326.5|2326.6|2323.9|5
1766584080000|2025-12-24 13:48:00|2327.3|2325.8|2329.8|2328.3|2329.9|2328.4|2327.3|2325.8|5
1766584090000|2025-12-24 13:48:10|2330.7|2326.7|2329.9|2325.9|2330.7|2328.6|2328.3|2325.7|8
1766584100000|2025-12-24 13:48:20|2329.8|2325.8|2328.4|2326.9|2329.8|2327|2328.2|2325.4|2
1766584110000|2025-12-24 13:48:30|2328.6|2327.1|2328.8|2327.3|2328.8|2327.3|2328.3|2326.8|4
1766584120000|2025-12-24 13:48:40|2329|2327.5|2328.5|2327|2329.7|2328.2|2328.5|2327|4
1766584130000|2025-12-24 13:48:50|2327.9|2326.4|2328.4|2326.9|2329.3|2326.9|2327.6|2324.9|7
1766584140000|2025-12-24 13:49:00|2328.6|2327.1|2329.4|2327.9|2330.8|2328.2|2328.6|2326.5|0
1766584150000|2025-12-24 13:49:10|2329.5|2328|2329.6|2328.1|2329.6|2328.1|2328.7|2327.2|8
1766584160000|2025-12-24 13:49:20|2329.7|2328.2|2331.6|2330.1|2331.7|2330.2|2329.7|2328.2|7
1766584170000|2025-12-24 13:49:30|2331.7|2330.2|2330.2|2328.7|2331.7|2330.2|2330.1|2328.6|3
1766584180000|2025-12-24 13:49:40|2331.4|2327.4|2330.8|2329.3|2331.4|2329.3|2330|2327.4|4
1766584190000|2025-12-24 13:49:50|2332.5|2328.5|2331.5|2330|2332.6|2330.3|2331.2|2328.5|6
1766584200000|2025-12-24 13:50:00|2331.2|2329.7|2330.4|2328.9|2332.1|2329.7|2330.4|2328.1|5
1766584210000|2025-12-24 13:50:10|2330.2|2328.7|2328.6|2327.1|2330.2|2328.7|2327.9|2326.4|22
1766584220000|2025-12-24 13:50:20|2328.5|2327|2329.9|2328.4|2331|2328.4|2328.5|2327|13
1766584230000|2025-12-24 13:50:30|2329.8|2328.3|2331.1|2329.6|2331.3|2329.6|2329.8|2327.3|4
1766584240000|2025-12-24 13:50:40|2331|2329.5|2330.6|2329.1|2332.5|2329.9|2330.4|2328.1|4
1766584250000|2025-12-24 13:50:50|2330.7|2329.2|2331.7|2330.2|2331.7|2330.2|2330.5|2329|3
1766584260000|2025-12-24 13:51:00|2332.2|2330.7|2331.2|2329.7|2332.5|2331|2331.2|2329.7|5
1766584270000|2025-12-24 13:51:10|2330.7|2329.2|2329.9|2328.4|2330.7|2329.2|2329.9|2328.4|0
1766584280000|2025-12-24 13:51:20|2328.9|2327.4|2329.3|2327.8|2330.2|2328.2|2328.9|2326.2|6
1766584290000|2025-12-24 13:51:30|2329.2|2327.7|2329|2327.5|2329.2|2327.7|2328.7|2327.2|4
1766584300000|2025-12-24 13:51:40|2329.1|2327.6|2330.4|2328.9|2331.4|2328.9|2328.8|2327.3|3
1766584310000|2025-12-24 13:51:50|2330.5|2329|2330.8|2329.3|2330.8|2329.3|2330.5|2329|2
1766584320000|2025-12-24 13:52:00|2331.1|2329.6|2329.6|2328.1|2332.2|2329.6|2329.6|2327|4
1766584330000|2025-12-24 13:52:10|2329.5|2328|2329.7|2328.2|2329.8|2328.3|2329.5|2328|2
1766584340000|2025-12-24 13:52:20|2329.5|2328|2331.5|2330|2331.5|2330|2329.5|2327.2|1
1766584350000|2025-12-24 13:52:30|2332.2|2330.7|2332|2330.5|2332.3|2330.8|2331.3|2328.2|6
1766584360000|2025-12-24 13:52:40|2332.3|2330.8|2334.2|2332.7|2334.3|2332.8|2332.3|2330.8|5
1766584370000|2025-12-24 13:52:50|2334.4|2332.9|2333.3|2331.8|2335.3|2333.8|2333.3|2331.8|5
1766584380000|2025-12-24 13:53:00|2333.7|2332.2|2332.4|2330.9|2333.7|2332.2|2332.1|2330.6|30
1766584390000|2025-12-24 13:53:10|2332.3|2330.8|2331.7|2330.2|2332.7|2330.9|2331.3|2328.7|5
1766584400000|2025-12-24 13:53:20|2331.8|2330.3|2332.3|2330.8|2332.4|2330.9|2331.8|2330.3|2
1766584410000|2025-12-24 13:53:30|2332.1|2330.6|2332.6|2331.1|2333.5|2332|2332.1|2330.6|8
1766584420000|2025-12-24 13:53:40|2332.8|2331.3|2332.5|2331|2334.2|2331.3|2332.3|2329.9|6
1766584430000|2025-12-24 13:53:50|2332.2|2330.7|2332.1|2330.6|2332.8|2331.3|2331.5|2330|2
1766584440000|2025-12-24 13:54:00|2333.4|2329.4|2332.4|2330.9|2333.4|2331.1|2331.8|2329.4|1
1766584450000|2025-12-24 13:54:10|2332.5|2331|2332.9|2331.4|2333|2331.5|2332.4|2330.9|1
1766584460000|2025-12-24 13:54:20|2332.7|2331.2|2332.1|2330.6|2333.3|2331.8|2332.1|2330.6|4
1766584470000|2025-12-24 13:54:30|2332.2|2330.7|2332.4|2330.9|2332.5|2331|2332.1|2330.6|2
1766584480000|2025-12-24 13:54:40|2332.3|2330.8|2331.7|2330.2|2332.3|2330.8|2331.6|2330.1|3
1766584490000|2025-12-24 13:54:50|2331.1|2329.6|2331.8|2330.3|2331.9|2330.4|2330.5|2329|4
1766584500000|2025-12-24 13:55:00|2331.9|2330.4|2331.2|2329.7|2333|2330.4|2331.2|2328.6|8
1766584510000|2025-12-24 13:55:10|2331.3|2329.8|2331.2|2329.7|2332.3|2329.8|2330.4|2328.2|7
1766584520000|2025-12-24 13:55:20|2331.1|2329.6|2334.1|2332.6|2334.1|2332.6|2330.6|2329.1|9
1766584530000|2025-12-24 13:55:30|2333.7|2332.2|2334.8|2333.3|2334.8|2333.3|2333.7|2332.2|7
1766584540000|2025-12-24 13:55:40|2334.9|2333.4|2336|2334.5|2337|2334.6|2334.4|2332.9|8
1766584550000|2025-12-24 13:55:50|2336.1|2334.6|2338.7|2337.2|2338.7|2337.2|2335.9|2334.4|11
1766584560000|2025-12-24 13:56:00|2338.9|2337.4|2337.6|2336.1|2339.2|2337.7|2337|2334.6|10
1766584570000|2025-12-24 13:56:10|2337.5|2336|2337.9|2336.4|2338.1|2336.6|2337.5|2336|15
1766584580000|2025-12-24 13:56:20|2338|2336.5|2337.7|2336.2|2339.4|2337.5|2337.7|2335.4|11
1766584590000|2025-12-24 13:56:30|2338|2336.5|2338.2|2336.7|2338.8|2337.3|2338|2336.5|9
1766584600000|2025-12-24 13:56:40|2338.3|2336.8|2338.3|2336.8|2338.3|2336.8|2338|2336.5|12
1766584610000|2025-12-24 13:56:50|2338.2|2336.7|2338.5|2337|2338.5|2337|2338.1|2336.6|8
1766584620000|2025-12-24 13:57:00|2338.4|2336.9|2337.8|2336.3|2338.4|2336.9|2337.2|2335.7|11
1766584630000|2025-12-24 13:57:10|2337.9|2336.4|2339.6|2338.1|2340.2|2338.7|2337.4|2335.9|14
1766584640000|2025-12-24 13:57:20|2339.7|2338.2|2338.8|2337.3|2339.9|2338.4|2338.8|2337.3|14
1766584650000|2025-12-24 13:57:30|2338.5|2337|2340.2|2338.7|2340.2|2338.7|2338.5|2337|12
1766584660000|2025-12-24 13:57:40|2340.3|2338.8|2339.5|2338|2340.7|2339.2|2339.3|2337.8|10
1766584670000|2025-12-24 13:57:50|2339.2|2337.7|2339.2|2337.7|2339.8|2337.8|2337.7|2335.8|16
1766584680000|2025-12-24 13:58:00|2339.1|2337.6|2340.2|2338.7|2340.5|2339|2339.1|2337.6|18
1766584690000|2025-12-24 13:58:10|2340.1|2338.6|2341|2339.5|2342.8|2339.9|2340.1|2338.6|14
1766584700000|2025-12-24 13:58:20|2340.7|2339.2|2342|2340.5|2342.2|2340.7|2340.4|2338.9|20
1766584710000|2025-12-24 13:58:30|2341.6|2340.1|2339.7|2338.2|2341.6|2340.1|2339.7|2338.2|11
1766584720000|2025-12-24 13:58:40|2339.8|2338.3|2341.1|2339.6|2341.2|2339.7|2339|2336.8|5
1766584730000|2025-12-24 13:58:50|2341.2|2339.7|2341.5|2340|2342.5|2340|2341|2338.5|7
1766584740000|2025-12-24 13:59:00|2341.9|2340.4|2342.1|2340.6|2342.1|2340.6|2341.2|2339.7|9
1766584750000|2025-12-24 13:59:10|2341.9|2340.4|2342|2340.5|2342.3|2340.8|2341.5|2340|10
1766584760000|2025-12-24 13:59:20|2341.8|2340.3|2342|2340.5|2342.3|2340.8|2341.8|2340.3|5
1766584770000|2025-12-24 13:59:30|2341.9|2340.4|2343.8|2342.3|2343.9|2342.4|2341.9|2340.4|6
1766584780000|2025-12-24 13:59:40|2343.9|2342.4|2340.2|2338.7|2343.9|2342.4|2340.2|2338.7|10
1766584790000|2025-12-24 13:59:50|2340.1|2338.6|2339|2337.5|2340.8|2339.3|2339|2337.5|3
1766584800000|2025-12-24 14:00:00|2338.9|2337.4|2339.1|2337.6|2339.1|2337.6|2338.7|2337.2|5
1766584810000|2025-12-24 14:00:10|2339.2|2337.7|2341.1|2339.6|2341.1|2339.6|2339.2|2337.7|8
1766584820000|2025-12-24 14:00:20|2341.2|2339.7|2342.8|2341.3|2343.1|2341.6|2341.2|2339.7|9
1766584830000|2025-12-24 14:00:30|2342.4|2340.9|2342.6|2341.1|2343.7|2342.2|2342.3|2340.8|6
1766584840000|2025-12-24 14:00:40|2342.7|2341.2|2343.9|2342.4|2344|2342.5|2342.6|2341.1|6
1766584850000|2025-12-24 14:00:50|2343.8|2342.3|2345.5|2344|2346.7|2345.2|2343.8|2342.3|44
1766584860000|2025-12-24 14:01:00|2345.9|2344.4|2347|2345.5|2347|2345.5|2345|2343.5|11
1766584870000|2025-12-24 14:01:10|2347.2|2345.7|2347|2345.5|2347.4|2345.9|2346.6|2345.1|8
1766584880000|2025-12-24 14:01:20|2347.1|2345.6|2346.5|2345|2347.1|2345.6|2346.4|2344.9|6
1766584890000|2025-12-24 14:01:30|2346.6|2345.1|2345.9|2344.4|2346.8|2345.3|2345.3|2343.8|9
1766584900000|2025-12-24 14:01:40|2346|2344.5|2345.7|2344.2|2346.1|2344.6|2345.5|2344|9
1766584910000|2025-12-24 14:01:50|2345.9|2344.4|2346.4|2344.9|2346.4|2344.9|2345.6|2344.1|12
1766584920000|2025-12-24 14:02:00|2346.2|2344.7|2348.4|2344.4|2348.4|2346.6|2346|2344.1|13
1766584930000|2025-12-24 14:02:10|2347.3|2345.8|2346.9|2345.4|2348.1|2345.8|2346.8|2344.1|5
1766584940000|2025-12-24 14:02:20|2347|2345.5|2346.9|2345.4|2347.2|2345.7|2346.8|2345.3|5
1766584950000|2025-12-24 14:02:30|2347.2|2345.7|2345.2|2343.7|2347.3|2345.8|2345.2|2343.7|6
1766584960000|2025-12-24 14:02:40|2345.3|2343.8|2344.9|2343.4|2346.2|2344.7|2344.9|2343.4|8
1766584970000|2025-12-24 14:02:50|2345|2343.5|2344.6|2343.1|2345.4|2343.9|2343.9|2342.4|11
1766584980000|2025-12-24 14:03:00|2344.2|2342.7|2344.4|2342.9|2344.6|2343.1|2343.9|2342.4|6
1766584990000|2025-12-24 14:03:10|2344.5|2343|2344.2|2342.7|2345.1|2343.6|2344.2|2342.7|6
1766585000000|2025-12-24 14:03:20|2345|2343.5|2348.3|2346.8|2348.3|2346.8|2344.9|2343.4|7
1766585010000|2025-12-24 14:03:30|2348.9|2347.4|2350.1|2348.6|2350.1|2348.6|2348.7|2347.2|19
1766585020000|2025-12-24 14:03:40|2350.2|2348.7|2349.4|2347.9|2350.8|2348.9|2348.8|2346.8|13
1766585030000|2025-12-24 14:03:50|2349.3|2347.8|2349.4|2347.9|2349.6|2348.1|2348.3|2346.8|8
1766585040000|2025-12-24 14:04:00|2348.8|2347.3|2348.5|2347|2349.5|2348|2348.4|2346.9|40
1766585050000|2025-12-24 14:04:10|2349.8|2345.8|2348.4|2346.9|2350.1|2347.9|2348.4|2345.8|8
1766585060000|2025-12-24 14:04:20|2348.3|2346.8|2349.7|2348.2|2349.8|2348.3|2348.3|2346.8|5
1766585070000|2025-12-24 14:04:30|2349.6|2348.1|2349.7|2348.2|2349.8|2348.3|2349.6|2348.1|7
1766585080000|2025-12-24 14:04:40|2349.8|2348.3|2350.5|2349|2351|2349.5|2349.8|2348.3|9
1766585090000|2025-12-24 14:04:50|2350.8|2349.3|2350.7|2349.2|2351|2349.5|2350.2|2348.7|8
1766585100000|2025-12-24 14:05:00|2350.2|2348.7|2349.3|2347.8|2350.2|2348.7|2349.2|2347.7|7
1766585110000|2025-12-24 14:05:10|2349.4|2347.9|2351.6|2350.1|2352.1|2350.6|2349.3|2347.8|11
1766585120000|2025-12-24 14:05:20|2351.5|2350|2354|2352.5|2354|2352.5|2351.5|2350|46
1766585130000|2025-12-24 14:05:30|2353.9|2352.4|2353.2|2351.7|2354.2|2352.7|2353|2351.5|6
1766585140000|2025-12-24 14:05:40|2353.6|2352.1|2352.6|2351.1|2353.8|2352.3|2351.8|2350.3|15
1766585150000|2025-12-24 14:05:50|2352.7|2351.2|2353|2351.5|2353.1|2351.6|2352.6|2351.1|6
1766585160000|2025-12-24 14:06:00|2352.9|2351.4|2353.5|2352|2353.7|2352.2|2352.9|2351.4|5
1766585170000|2025-12-24 14:06:10|2353.7|2352.2|2354.1|2352.6|2354.1|2352.6|2353.4|2351.9|9
1766585180000|2025-12-24 14:06:20|2354.4|2352.9|2354.5|2353|2354.5|2353|2353.8|2352.3|8
1766585190000|2025-12-24 14:06:30|2354.7|2353.2|2357|2355.5|2357.1|2355.6|2354.6|2353.1|23
1766585200000|2025-12-24 14:06:40|2357.1|2355.6|2355.7|2354.2|2358.5|2356.2|2355.7|2354.2|15
1766585210000|2025-12-24 14:06:50|2355.8|2354.3|2355|2353.5|2356.6|2355.1|2355|2353.5|16
1766585220000|2025-12-24 14:07:00|2354.8|2353.3|2356.6|2355.1|2356.8|2355.3|2354.8|2353.3|7
1766585230000|2025-12-24 14:07:10|2357.1|2355.6|2358.3|2354.3|2358.5|2356|2356.8|2354.3|5
1766585240000|2025-12-24 14:07:20|2356.8|2355.3|2357.4|2355.9|2358.4|2356|2356.3|2353.8|8
1766585250000|2025-12-24 14:07:30|2357.2|2355.7|2357.4|2355.9|2358.4|2356|2356.8|2354.2|5
1766585260000|2025-12-24 14:07:40|2357.6|2356.1|2360.7|2359.2|2361.9|2359.9|2357.6|2356.1|39
1766585270000|2025-12-24 14:07:50|2361.9|2357.9|2361.3|2359.8|2362.4|2359.8|2360.7|2357.9|5
1766585280000|2025-12-24 14:08:00|2361.2|2359.7|2362.2|2358.2|2362.2|2359.7|2360.5|2357.8|6
1766585290000|2025-12-24 14:08:10|2362.1|2358.1|2359|2357.5|2362.2|2359.3|2358.9|2355.9|10
1766585300000|2025-12-24 14:08:20|2358.8|2357.3|2360.1|2358.6|2360.8|2359|2358|2356.5|16
1766585310000|2025-12-24 14:08:30|2360|2358.5|2362.1|2358.1|2362.1|2359.8|2360|2357.5|7
1766585320000|2025-12-24 14:08:40|2360.8|2359.3|2356.2|2354.7|2360.8|2359.3|2355.5|2353.5|12
1766585330000|2025-12-24 14:08:50|2355.8|2354.3|2356.3|2354.8|2357|2354.8|2355.5|2353|10
1766585340000|2025-12-24 14:09:00|2357.4|2353.4|2355.9|2354.4|2357.5|2354.9|2355.5|2353.4|3
1766585350000|2025-12-24 14:09:10|2355.7|2354.2|2355.2|2353.7|2355.7|2354.2|2355.1|2353.6|3
1766585360000|2025-12-24 14:09:20|2356.4|2354.9|2356.1|2354.6|2357.3|2354.9|2355.4|2352.9|7
1766585370000|2025-12-24 14:09:30|2356|2354.5|2355.2|2353.7|2356.8|2355.3|2355.1|2353.6|2
1766585380000|2025-12-24 14:09:40|2355.4|2353.9|2355.2|2353.7|2356.2|2354.7|2355.2|2353.7|6
1766585390000|2025-12-24 14:09:50|2355.1|2353.6|2355.2|2353.7|2355.6|2354.1|2355|2353.5|13
1766585400000|2025-12-24 14:10:00|2355|2353.5|2350.8|2349.3|2355|2353.5|2350.7|2348.3|7
1766585410000|2025-12-24 14:10:10|2351|2349.5|2349.8|2348.3|2351|2349.5|2348.7|2346.8|7
1766585420000|2025-12-24 14:10:20|2349.7|2348.2|2349.8|2348.3|2350.4|2348.9|2349.6|2348.1|4
1766585430000|2025-12-24 14:10:30|2349.9|2348.4|2350|2348.5|2351.4|2349.9|2349.9|2347.4|1
1766585440000|2025-12-24 14:10:40|2349.9|2348.4|2347|2345.5|2351.3|2348.4|2347|2344.8|5
1766585450000|2025-12-24 14:10:50|2347.3|2345.8|2347.2|2345.7|2347.3|2345.8|2347|2345.5|8
1766585460000|2025-12-24 14:11:00|2347|2345.5|2345.2|2343.7|2347|2345.5|2345.1|2343.6|8
1766585470000|2025-12-24 14:11:10|2345.3|2343.8|2345.7|2344.2|2345.9|2344.4|2344.7|2343.2|4
1766585480000|2025-12-24 14:11:20|2345.6|2344.1|2343|2341.5|2345.6|2344.1|2343|2341.5|4
1766585490000|2025-12-24 14:11:30|2343.5|2342|2342.5|2341|2343.5|2342|2342.3|2340.8|4
1766585500000|2025-12-24 14:11:40|2342.4|2340.9|2344.3|2342.8|2344.3|2342.8|2342.4|2340.9|8
1766585510000|2025-12-24 14:11:50|2344.1|2342.6|2342.8|2341.3|2344.1|2342.6|2342.4|2340.9|6
1766585520000|2025-12-24 14:12:00|2342.4|2340.9|2341.2|2339.7|2342.4|2340.9|2341.2|2339.7|1
1766585530000|2025-12-24 14:12:10|2341.1|2339.6|2339.1|2337.6|2341.1|2339.6|2339|2337.5|10
1766585540000|2025-12-24 14:12:20|2339.3|2337.8|2338.6|2337.1|2339.3|2337.8|2338.3|2336.8|3
1766585550000|2025-12-24 14:12:30|2338.4|2336.9|2338.2|2336.7|2338.5|2337|2338.2|2336.7|2
1766585560000|2025-12-24 14:12:40|2338.3|2336.8|2337.1|2335.6|2339|2337.5|2337.1|2335.6|6
1766585570000|2025-12-24 14:12:50|2337|2335.5|2334.4|2332.9|2337|2335.5|2334|2332.5|11
1766585580000|2025-12-24 14:13:00|2334.3|2332.8|2333.8|2332.3|2335|2333.5|2333.4|2331.9|12
1766585590000|2025-12-24 14:13:10|2333.7|2332.2|2332.8|2331.3|2334|2332.5|2332.8|2331.3|20
1766585600000|2025-12-24 14:13:20|2332.6|2331.1|2337.8|2336.3|2337.8|2336.3|2332.6|2331.1|17
1766585610000|2025-12-24 14:13:30|2338.6|2337.1|2339.8|2338.3|2340|2338.5|2338.3|2336.8|10
1766585620000|2025-12-24 14:13:40|2340|2338.5|2340.9|2339.4|2341.3|2339.8|2339.4|2337.9|12
1766585630000|2025-12-24 14:13:50|2341.3|2339.8|2340.8|2339.3|2341.4|2339.9|2339.8|2338.3|3
1766585640000|2025-12-24 14:14:00|2340.7|2339.2|2339.3|2337.8|2340.7|2339.2|2339.3|2337.8|0
1766585650000|2025-12-24 14:14:10|2339.2|2337.7|2339.3|2337.8|2339.6|2338.1|2339.2|2337.7|9
1766585660000|2025-12-24 14:14:20|2339|2337.5|2338.4|2336.9|2339.2|2337.7|2338.4|2336.9|3
1766585670000|2025-12-24 14:14:30|2338.5|2337|2337.8|2336.3|2338.5|2337|2337.7|2336.2|4
1766585680000|2025-12-24 14:14:40|2337.4|2335.9|2337.3|2335.8|2338.1|2336.6|2337|2335.5|14
1766585690000|2025-12-24 14:14:50|2336.9|2335.4|2334.9|2333.4|2336.9|2335.4|2334.9|2333.4|7
1766585700000|2025-12-24 14:15:00|2334.8|2333.3|2336.5|2335|2336.5|2335|2334.5|2333|10
1766585710000|2025-12-24 14:15:10|2336.6|2335.1|2336|2334.5|2337.2|2335.2|2334.9|2333.2|2
1766585720000|2025-12-24 14:15:20|2335.9|2334.4|2335.3|2333.8|2335.9|2334.4|2335.2|2333.7|5
1766585730000|2025-12-24 14:15:30|2336.4|2334.9|2334.4|2332.9|2336.4|2334.9|2334.4|2332.9|4
1766585740000|2025-12-24 14:15:40|2334.5|2333|2337.5|2336|2337.5|2336|2334.5|2333|9
1766585750000|2025-12-24 14:15:50|2337.7|2336.2|2336.5|2335|2337.9|2336.2|2336.5|2333.9|0
1766585760000|2025-12-24 14:16:00|2336.4|2334.9|2335.3|2333.8|2337.1|2335.6|2335.3|2333.8|9
1766585770000|2025-12-24 14:16:10|2335.4|2333.9|2335.1|2333.6|2335.4|2333.9|2334.7|2333.2|5
1766585780000|2025-12-24 14:16:20|2335.2|2333.7|2335.1|2333.6|2335.2|2333.7|2335.1|2333.6|1
1766585790000|2025-12-24 14:16:30|2335|2333.5|2335.3|2333.8|2335.4|2333.9|2334.7|2333.2|4
1766585800000|2025-12-24 14:16:40|2335.2|2333.7|2338.4|2336.9|2339.3|2336.9|2335.2|2333.7|11
1766585810000|2025-12-24 14:16:50|2339.3|2337.8|2339.4|2337.9|2339.9|2338.4|2338.7|2337.2|13
1766585820000|2025-12-24 14:17:00|2339.3|2337.8|2340.7|2339.2|2340.7|2339.2|2339.2|2337.7|12
1766585830000|2025-12-24 14:17:10|2340.9|2339.4|2343.8|2342.3|2343.8|2342.3|2340.8|2339.3|17
1766585840000|2025-12-24 14:17:20|2344.3|2342.8|2345.6|2344.1|2347.2|2344.6|2344.2|2342.7|14
1766585850000|2025-12-24 14:17:30|2345.5|2344|2346.1|2344.6|2346.4|2344.9|2345|2343.5|14
1766585860000|2025-12-24 14:17:40|2346.2|2344.7|2343.5|2342|2347|2345.5|2343.5|2341|18
1766585870000|2025-12-24 14:17:50|2343.6|2342.1|2344.3|2342.8|2344.4|2342.9|2342.6|2341.1|9
1766585880000|2025-12-24 14:18:00|2344.8|2343.3|2345.6|2344.1|2345.6|2344.1|2344.6|2343.1|10
1766585890000|2025-12-24 14:18:10|2346.3|2342.3|2347.5|2346|2347.7|2346.2|2344.9|2342.3|16
1766585900000|2025-12-24 14:18:20|2347.3|2345.8|2346.2|2344.7|2347.9|2346.4|2346.1|2344.6|11
1766585910000|2025-12-24 14:18:30|2345.1|2343.6|2343.1|2341.6|2345.1|2343.6|2342.6|2341.1|9
1766585920000|2025-12-24 14:18:40|2342.8|2341.3|2342.2|2340.7|2343.2|2341.4|2342.1|2339.2|3
1766585930000|2025-12-24 14:18:50|2343.1|2339.1|2341.1|2339.6|2343.1|2340.9|2341.1|2339.1|1
1766585940000|2025-12-24 14:19:00|2341.3|2339.8|2341.7|2340.2|2343|2340.6|2341.3|2338.9|6
1766585950000|2025-12-24 14:19:10|2341.8|2340.3|2342.6|2338.6|2343.1|2340.4|2341.2|2338.6|1
1766585960000|2025-12-24 14:19:20|2341.3|2339.8|2341|2339.5|2341.3|2339.8|2341|2339.5|2
1766585970000|2025-12-24 14:19:30|2340.7|2339.2|2339.6|2338.1|2340.7|2339.2|2339.6|2338.1|1
1766585980000|2025-12-24 14:19:40|2339.5|2338|2339.9|2338.4|2341.5|2338.7|2338.6|2337.1|3
1766585990000|2025-12-24 14:19:50|2339.8|2338.3|2340.1|2336.1|2340.5|2338.3|2339.2|2336.1|0
1766586000000|2025-12-24 14:20:00|2339.3|2337.8|2341.2|2337.2|2341.2|2338.3|2339.1|2337.1|1
1766586010000|2025-12-24 14:20:10|2339.7|2338.2|2340.6|2336.6|2340.9|2338.6|2339.1|2336.5|6
1766586020000|2025-12-24 14:20:20|2339.4|2337.9|2343.2|2339.2|2343.2|2339.2|2339.4|2337.9|2
1766586030000|2025-12-24 14:20:30|2343.5|2339.5|2345|2341|2345|2341.6|2343|2339.5|0
1766586040000|2025-12-24 14:20:40|2344.9|2340.9|2347|2343|2347.1|2344.2|2344.9|2340.9|1
1766586050000|2025-12-24 14:20:50|2346.1|2344.6|2347|2343|2347|2344.9|2346.1|2343|1
1766586060000|2025-12-24 14:21:00|2346.2|2344.7|2347|2345.5|2347.9|2345.5|2346.1|2343.9|1
1766586070000|2025-12-24 14:21:10|2348.2|2344.2|2348.8|2347.3|2349.6|2347.3|2346.9|2344.2|6
1766586080000|2025-12-24 14:21:20|2348.7|2347.2|2348.3|2346.8|2350.3|2347.3|2348.3|2345.6|1
1766586090000|2025-12-24 14:21:30|2348.4|2346.9|2349.7|2348.2|2349.8|2348.3|2348.3|2346.8|4
1766586100000|2025-12-24 14:21:40|2349.8|2348.3|2348.8|2347.3|2350.8|2348.3|2348.8|2346.8|1
1766586110000|2025-12-24 14:21:50|2348.9|2347.4|2348.6|2347.1|2350.6|2348.1|2348.5|2346.4|2
1766586120000|2025-12-24 14:22:00|2348.7|2347.2|2350.7|2346.7|2350.9|2348.1|2347.9|2346.4|4
1766586130000|2025-12-24 14:22:10|2349.4|2347.9|2350.9|2346.9|2351.2|2348.8|2349.4|2346.7|2
1766586140000|2025-12-24 14:22:20|2349.7|2348.2|2349.7|2345.7|2351|2348.2|2347.8|2345.6|21
1766586150000|2025-12-24 14:22:30|2348.5|2347|2348.3|2346.8|2349.7|2347.1|2348.2|2345.5|1
1766586160000|2025-12-24 14:22:40|2348.4|2346.9|2348.2|2346.7|2350.2|2347.7|2348.1|2346.2|2
1766586170000|2025-12-24 14:22:50|2348.1|2346.6|2346.3|2344.8|2348.1|2346.6|2346.2|2344.7|4
1766586180000|2025-12-24 14:23:00|2347.7|2343.7|2347|2345.5|2348.4|2345.7|2346.7|2343.7|1
1766586190000|2025-12-24 14:23:10|2348.2|2344.2|2347.9|2343.9|2348.4|2345.8|2346.3|2343.7|0
1766586200000|2025-12-24 14:23:20|2346.4|2344.9|2347.7|2343.7|2347.8|2345.1|2346.4|2343.3|3
1766586210000|2025-12-24 14:23:30|2346.5|2345|2347.5|2346|2348.8|2346.3|2346.5|2344.8|1
1766586220000|2025-12-24 14:23:40|2347.4|2345.9|2347|2345.5|2348.2|2345.9|2346.9|2344.1|1
1766586230000|2025-12-24 14:23:50|2347.2|2345.7|2348.4|2346.9|2348.8|2347.3|2347.2|2345.7|3
1766586240000|2025-12-24 14:24:00|2348.5|2347|2347.2|2345.7|2348.5|2347|2346.7|2344.1|1
1766586250000|2025-12-24 14:24:10|2347.1|2345.6|2346.2|2344.7|2347.2|2345.7|2346.2|2344.7|0
1766586260000|2025-12-24 14:24:20|2346.3|2344.8|2347.1|2345.6|2349.3|2346|2346.2|2344.7|2
1766586270000|2025-12-24 14:24:30|2346.2|2344.7|2346.2|2344.7|2346.2|2344.7|2346.2|2344.7|1
1766586280000|2025-12-24 14:24:40|2346.1|2344.6|2347.1|2345.6|2348.1|2345.6|2346.1|2344.1|0
1766586290000|2025-12-24 14:24:50|2347|2345.5|2348.6|2344.6|2348.9|2346|2347|2344.5|0
1766586300000|2025-12-24 14:25:00|2347.1|2345.6|2348|2344|2348|2345.6|2346.2|2343.7|2
1766586310000|2025-12-24 14:25:10|2347.9|2343.9|2347.2|2345.7|2348.3|2345.7|2346.8|2343.9|0
1766586320000|2025-12-24 14:25:20|2347.3|2345.8|2349.4|2345.4|2349.4|2346|2347.3|2345.3|3
1766586330000|2025-12-24 14:25:30|2348.4|2346.9|2347.6|2346.1|2348.7|2347.2|2347.6|2346.1|8
1766586340000|2025-12-24 14:25:40|2347.2|2345.7|2347.4|2345.9|2347.5|2346|2347.2|2345.7|0
1766586350000|2025-12-24 14:25:50|2347.3|2345.8|2347.3|2345.8|2348.2|2345.8|2346.7|2344.1|1
1766586360000|2025-12-24 14:26:00|2347.4|2345.9|2347.5|2346|2347.8|2346.3|2347.4|2345.9|1
1766586370000|2025-12-24 14:26:10|2347.6|2346.1|2347.6|2346.1|2347.6|2346.1|2347.5|2346|2
1766586380000|2025-12-24 14:26:20|2347.8|2346.3|2346.2|2344.7|2347.8|2346.3|2346.2|2344.7|4
1766586390000|2025-12-24 14:26:30|2346.6|2345.1|2345.7|2344.2|2346.6|2345.1|2345.7|2344.2|8
1766586400000|2025-12-24 14:26:40|2345.6|2344.1|2344.4|2342.9|2345.6|2344.1|2344.4|2342.9|1
1766586410000|2025-12-24 14:26:50|2344.7|2343.2|2346.4|2342.4|2346.4|2343.4|2344.7|2342.4|7
1766586420000|2025-12-24 14:27:00|2346.3|2342.3|2345.4|2343.9|2346.9|2343.9|2345.2|2342.3|0
1766586430000|2025-12-24 14:27:10|2345.6|2344.1|2345.2|2343.7|2346.5|2344.1|2345.2|2342.4|3
1766586440000|2025-12-24 14:27:20|2345.3|2343.8|2345.3|2343.8|2345.5|2344|2345.3|2343.8|0
1766586450000|2025-12-24 14:27:30|2345.2|2343.7|2345.3|2343.8|2345.3|2343.8|2345.2|2343.7|0
1766586460000|2025-12-24 14:27:40|2346.4|2342.4|2345.1|2343.6|2346.5|2343.6|2344.9|2342.4|0
1766586470000|2025-12-24 14:27:50|2345|2343.5|2345.2|2343.7|2346.4|2343.9|2345|2342.4|0
1766586480000|2025-12-24 14:28:00|2345.3|2343.8|2341.9|2340.4|2345.3|2343.8|2341.8|2340.3|3
1766586490000|2025-12-24 14:28:10|2341.8|2340.3|2342.1|2340.6|2342.4|2340.9|2341.8|2340.3|26
1766586500000|2025-12-24 14:28:20|2341.9|2340.4|2342|2340.5|2342.6|2341.1|2341.9|2340.4|1
1766586510000|2025-12-24 14:28:30|2341.8|2340.3|2340.8|2339.3|2342.4|2340.8|2340.8|2338.4|1
1766586520000|2025-12-24 14:28:40|2340.7|2339.2|2342|2338|2342|2339.2|2339.6|2337.3|2
1766586530000|2025-12-24 14:28:50|2341.9|2337.9|2340.5|2339|2341.9|2339.3|2340.5|2337.8|0
1766586540000|2025-12-24 14:29:00|2340.1|2338.6|2341.2|2339.7|2341.3|2339.8|2339.6|2338.1|13
1766586550000|2025-12-24 14:29:10|2341|2339.5|2341.8|2337.8|2342.2|2339.8|2341|2337.8|1
1766586560000|2025-12-24 14:29:20|2340.5|2339|2339.3|2337.8|2342.1|2339|2339.3|2337.7|6
1766586570000|2025-12-24 14:29:30|2339.9|2338.4|2337.8|2336.3|2340.3|2338.4|2337.8|2336.3|3
1766586580000|2025-12-24 14:29:40|2337.7|2336.2|2338.3|2336.8|2339.3|2336.9|2337.2|2335.3|5
1766586590000|2025-12-24 14:29:50|2338.4|2336.9|2338.5|2337|2338.6|2337.1|2338.3|2336.8|0
1766586600000|2025-12-24 14:30:00|2338.6|2337.1|2338.5|2337|2340.3|2337.4|2337.4|2334.8|6
1766586610000|2025-12-24 14:30:10|2338.3|2336.8|2337.2|2335.7|2340.3|2337.7|2337|2334.3|7
1766586620000|2025-12-24 14:30:20|2337.1|2335.6|2335.1|2333.6|2338.2|2335.7|2335.1|2332.7|17
1766586630000|2025-12-24 14:30:30|2334.9|2333.4|2333.4|2331.9|2336.6|2333.7|2333.4|2331.2|20
1766586640000|2025-12-24 14:30:40|2333.3|2331.8|2332.2|2330.7|2335.1|2332.4|2332.1|2330.6|20
1766586650000|2025-12-24 14:30:50|2331.9|2330.4|2331.4|2327.4|2332.2|2330.7|2327.8|2325.1|13
1766586660000|2025-12-24 14:31:00|2330.2|2328.7|2331.2|2329.7|2332.6|2329.8|2329.1|2325.7|18
1766586670000|2025-12-24 14:31:10|2332.3|2328.3|2328.7|2327.2|2332.3|2329|2328.5|2325.6|7
1766586680000|2025-12-24 14:31:20|2328.9|2327.4|2330.4|2328.9|2331.9|2329.2|2328.9|2327.2|9
1766586690000|2025-12-24 14:31:30|2331.9|2327.9|2333.6|2329.6|2333.7|2330.7|2329.5|2327.3|13
1766586700000|2025-12-24 14:31:40|2332.1|2330.6|2332|2330.5|2335.1|2332.8|2331.6|2329.7|5
1766586710000|2025-12-24 14:31:50|2331.9|2330.4|2335.3|2331.3|2335.4|2331.4|2331.7|2329.5|3
1766586720000|2025-12-24 14:32:00|2335.1|2331.1|2336.6|2332.6|2336.9|2333.6|2334.7|2330.9|15
1766586730000|2025-12-24 14:32:10|2337|2333|2335.2|2333.7|2337|2333.9|2334.9|2332.5|5
1766586740000|2025-12-24 14:32:20|2335.4|2333.9|2336.9|2332.9|2337.2|2334.6|2335.2|2331.6|9
1766586750000|2025-12-24 14:32:30|2336.8|2332.8|2334.9|2333.4|2337.2|2334.4|2334.1|2331.3|12
1766586760000|2025-12-24 14:32:40|2335.9|2331.9|2336.7|2332.7|2337.2|2334.2|2335.3|2331.9|6
1766586770000|2025-12-24 14:32:50|2335.7|2334.2|2335.4|2333.9|2336.8|2334.2|2335.2|2332.6|3
1766586780000|2025-12-24 14:33:00|2336.7|2332.7|2335|2333.5|2336.7|2333.9|2334.9|2332.7|1
1766586790000|2025-12-24 14:33:10|2335.6|2334.1|2337.1|2335.6|2337.1|2335.6|2335.3|2332.9|10
1766586800000|2025-12-24 14:33:20|2338.5|2334.5|2338.2|2336.7|2339.2|2336.7|2337.6|2334.5|4
1766586810000|2025-12-24 14:33:30|2338.5|2337|2338.4|2336.9|2340|2337.2|2338.1|2335.4|7
1766586820000|2025-12-24 14:33:40|2338.8|2337.3|2338.5|2337|2339.4|2337.3|2338.4|2335.4|1
1766586830000|2025-12-24 14:33:50|2339|2337.5|2341.5|2337.5|2342.1|2338.7|2338.8|2336|5
1766586840000|2025-12-24 14:34:00|2340.2|2338.7|2337.6|2336.1|2340.7|2338.7|2337.6|2335.5|6
1766586850000|2025-12-24 14:34:10|2337.7|2336.2|2337.6|2336.1|2338.9|2336.2|2337.2|2334.9|4
1766586860000|2025-12-24 14:34:20|2337.7|2336.2|2337.3|2335.8|2339.2|2336.6|2337.1|2335|4
1766586870000|2025-12-24 14:34:30|2337.2|2335.7|2336.4|2334.9|2338.4|2335.8|2336.4|2334.2|2
1766586880000|2025-12-24 14:34:40|2336.3|2334.8|2339|2335|2339|2335.5|2335.3|2332.8|8
1766586890000|2025-12-24 14:34:50|2337.8|2336.3|2337.6|2336.1|2339.2|2336.6|2337.4|2334.7|2
1766586900000|2025-12-24 14:35:00|2338.6|2337.1|2339.7|2338.2|2340.3|2338.2|2338.4|2335.7|5
1766586910000|2025-12-24 14:35:10|2340.2|2338.7|2337.4|2335.9|2340.7|2338.7|2337.3|2335.8|5
1766586920000|2025-12-24 14:35:20|2337.5|2336|2335.5|2334|2338.2|2336|2335.5|2334|1
1766586930000|2025-12-24 14:35:30|2335.9|2334.4|2334.7|2333.2|2336.4|2334.9|2334.7|2333.2|13
1766586940000|2025-12-24 14:35:40|2334.5|2333|2332|2330.5|2334.8|2333|2332|2330.5|4
1766586950000|2025-12-24 14:35:50|2331.2|2329.7|2329.4|2327.9|2331.3|2329.8|2329.3|2327.8|5
1766586960000|2025-12-24 14:36:00|2329.3|2327.8|2322.5|2321|2329.3|2327.8|2322.4|2320.9|13
1766586970000|2025-12-24 14:36:10|2322.4|2320.9|2320.1|2318.6|2323.3|2321.8|2320.1|2317.9|12
1766586980000|2025-12-24 14:36:20|2320|2318.5|2320.3|2318.8|2322.4|2320.3|2319.6|2317.5|17
1766586990000|2025-12-24 14:36:30|2320.7|2319.2|2320.6|2319.1|2320.7|2319.2|2319.6|2318.1|7
1766587000000|2025-12-24 14:36:40|2320.9|2319.4|2321.6|2320.1|2323.7|2322.2|2320.9|2319.4|10
1766587010000|2025-12-24 14:36:50|2321.5|2320|2319.3|2317.8|2322.6|2321.1|2319.3|2317.8|9
1766587020000|2025-12-24 14:37:00|2319.8|2318.3|2316|2314.5|2319.8|2318.3|2313.7|2311.7|15
1766587030000|2025-12-24 14:37:10|2316.5|2315|2318|2316.5|2318.7|2316.5|2315.4|2313.9|58
1766587040000|2025-12-24 14:37:20|2317.9|2316.4|2317.3|2315.8|2320.7|2317.8|2317.3|2315.3|6
1766587050000|2025-12-24 14:37:30|2318.6|2314.6|2315.9|2314.4|2318.9|2315.7|2315.7|2312.8|2
1766587060000|2025-12-24 14:37:40|2315.7|2314.2|2318.8|2317.3|2319.3|2317.4|2315.7|2313.7|6
1766587070000|2025-12-24 14:37:50|2318.4|2316.9|2314.8|2310.8|2319.6|2317.2|2313.3|2310.8|8
1766587080000|2025-12-24 14:38:00|2313.3|2311.8|2315|2313.5|2317.5|2314.7|2313.3|2311.1|5
1766587090000|2025-12-24 14:38:10|2314.9|2313.4|2314.8|2313.3|2316.6|2313.9|2314.5|2312.3|4
1766587100000|2025-12-24 14:38:20|2314.9|2313.4|2315.2|2313.7|2317.4|2315|2314.9|2312.3|2
1766587110000|2025-12-24 14:38:30|2316.4|2312.4|2313|2309|2316.4|2313.6|2311.7|2309|16
1766587120000|2025-12-24 14:38:40|2311.6|2310.1|2308.2|2306.7|2313.9|2311.1|2308.2|2306.4|14
1766587130000|2025-12-24 14:38:50|2308|2306.5|2309.3|2305.3|2309.6|2306.7|2306.3|2304.4|14
1766587140000|2025-12-24 14:39:00|2309.2|2305.2|2308.2|2306.7|2310.6|2308.8|2307.7|2305.2|24
1766587150000|2025-12-24 14:39:10|2307.8|2306.3|2309.7|2305.7|2310.7|2308|2306.6|2304|20
1766587160000|2025-12-24 14:39:20|2308.7|2307.2|2309.1|2307.6|2310|2307.6|2307.9|2305.3|26
1766587170000|2025-12-24 14:39:30|2310.6|2306.6|2312.4|2310.9|2314.5|2311.8|2310.2|2306.5|9
1766587180000|2025-12-24 14:39:40|2312.8|2311.3|2312.3|2308.3|2314.2|2311.6|2312.3|2308.3|3
1766587190000|2025-12-24 14:39:50|2312.1|2308.1|2310.3|2308.8|2312.3|2309.6|2310.2|2307.7|3
1766587200000|2025-12-24 14:40:00|2310.1|2306.1|2308.1|2304.1|2310.9|2308.2|2306.6|2303.8|9
1766587210000|2025-12-24 14:40:10|2308.2|2304.2|2304.5|2303|2308.2|2304.2|2304.5|2302.1|10
1766587220000|2025-12-24 14:40:20|2304.6|2303.1|2308.1|2304.1|2308.1|2304.1|2304.5|2302.1|12
1766587230000|2025-12-24 14:40:30|2308.2|2304.2|2306.9|2302.9|2308.4|2305.7|2305.2|2302.9|9
1766587240000|2025-12-24 14:40:40|2307|2303|2304.4|2302.9|2307|2303.9|2304|2302.1|1
1766587250000|2025-12-24 14:40:50|2304.1|2302.6|2304|2300|2304.5|2302.6|2302.3|2300|10
1766587260000|2025-12-24 14:41:00|2304.4|2300.4|2304.3|2300.3|2305.1|2302.5|2302.7|2299.9|20
1766587270000|2025-12-24 14:41:10|2302.8|2301.3|2300.6|2299.1|2303.9|2301.5|2300.6|2297.9|7
1766587280000|2025-12-24 14:41:20|2300.8|2299.3|2300.3|2298.8|2302.2|2299.8|2300.3|2298.2|16
1766587290000|2025-12-24 14:41:30|2300.4|2298.9|2302.7|2301.2|2303.8|2301.3|2299.9|2296.3|19
1766587300000|2025-12-24 14:41:40|2302.6|2301.1|2304.6|2303.1|2305.6|2303.1|2302.1|2299.6|13
1766587310000|2025-12-24 14:41:50|2304.4|2302.9|2303.5|2302|2305.5|2302.9|2303.2|2300.6|12
1766587320000|2025-12-24 14:42:00|2303.4|2301.9|2306.3|2304.8|2308.6|2305.1|2303.4|2300.5|20
1766587330000|2025-12-24 14:42:10|2306.4|2304.9|2304.3|2302.8|2308.4|2305.9|2304.1|2302.6|6
1766587340000|2025-12-24 14:42:20|2304.2|2302.7|2304.4|2302.9|2306.1|2303.9|2304.2|2302.1|9
1766587350000|2025-12-24 14:42:30|2304.3|2302.8|2302.3|2300.8|2304.3|2302.8|2301.6|2298.8|10
1766587360000|2025-12-24 14:42:40|2302.4|2300.9|2303.7|2302.2|2305.1|2302.5|2302.3|2300|5
1766587370000|2025-12-24 14:42:50|2303.9|2302.4|2304.4|2302.9|2306|2303.5|2303.9|2301|2
1766587380000|2025-12-24 14:43:00|2304.3|2302.8|2309.7|2305.7|2310.4|2307.7|2304.3|2302|8
1766587390000|2025-12-24 14:43:10|2309.6|2305.6|2307.3|2305.8|2309.6|2306.7|2306.6|2303.9|12
1766587400000|2025-12-24 14:43:20|2307.2|2305.7|2306.4|2304.9|2309.9|2307.1|2306.4|2304.2|9
1766587410000|2025-12-24 14:43:30|2306.6|2305.1|2305.6|2304.1|2308.2|2305.4|2305.6|2302.9|15
1766587420000|2025-12-24 14:43:40|2306.2|2304.7|2303.8|2302.3|2306.9|2304.7|2302.5|2300.7|7
1766587430000|2025-12-24 14:43:50|2303.7|2302.2|2300.4|2298.9|2303.9|2302.4|2300.4|2297.7|8
1766587440000|2025-12-24 14:44:00|2301.8|2297.8|2300.4|2298.9|2301.9|2299.2|2300.3|2297.8|4
1766587450000|2025-12-24 14:44:10|2299.9|2298.4|2299.2|2297.7|2301.9|2298.7|2299|2296.5|20
1766587460000|2025-12-24 14:44:20|2300.6|2296.6|2301.2|2299.7|2302.4|2299.7|2299.3|2296.6|2
1766587470000|2025-12-24 14:44:30|2301.3|2299.8|2301.4|2299.9|2302.9|2299.9|2301.1|2297.3|2
1766587480000|2025-12-24 14:44:40|2301.3|2299.8|2300|2298.5|2302.2|2299.8|2299.4|2296.9|0
1766587490000|2025-12-24 14:44:50|2300.1|2298.6|2301|2299.5|2302.1|2299.7|2300.1|2297.9|12
1766587500000|2025-12-24 14:45:00|2301.2|2299.7|2304.4|2300.4|2304.4|2301.4|2301.1|2299.2|7
1766587510000|2025-12-24 14:45:10|2303.7|2302.2|2302.5|2301|2305.6|2303.1|2302.1|2300.6|18
1766587520000|2025-12-24 14:45:20|2302.3|2300.8|2300.1|2298.6|2302.8|2301.3|2299.5|2297.9|8
1766587530000|2025-12-24 14:45:30|2300.4|2298.9|2298.7|2297.2|2302.1|2299.1|2298.7|2297.2|4
1766587540000|2025-12-24 14:45:40|2298.8|2297.3|2297|2295.5|2298.8|2297.3|2295.9|2294.2|15
1766587550000|2025-12-24 14:45:50|2297.5|2296|2299.3|2297.8|2299.4|2297.9|2297.2|2295.7|10
1766587560000|2025-12-24 14:46:00|2299.1|2297.6|2299.8|2295.8|2301.7|2298.9|2297.6|2295.7|11
1766587570000|2025-12-24 14:46:10|2297.7|2296.2|2296.9|2295.4|2297.7|2296.2|2296.8|2295.3|27
1766587580000|2025-12-24 14:46:20|2297.1|2295.6|2297|2295.5|2297.5|2296|2296|2294.5|13
1766587590000|2025-12-24 14:46:30|2296.6|2295.1|2296.4|2294.9|2296.9|2295.4|2295.3|2293.8|21
1766587600000|2025-12-24 14:46:40|2296.3|2294.8|2297.3|2295.8|2297.8|2296.3|2295.6|2293.6|6
1766587610000|2025-12-24 14:46:50|2297.4|2295.9|2297.2|2295.7|2297.5|2296|2295.9|2294.4|5
1766587620000|2025-12-24 14:47:00|2297.8|2296.3|2292.9|2291.4|2297.8|2296.3|2291.6|2290.1|39
1766587630000|2025-12-24 14:47:10|2292.3|2290.8|2289.7|2288.2|2293.1|2290.9|2289.6|2288.1|11
1766587640000|2025-12-24 14:47:20|2289.8|2288.3|2290.4|2288.9|2290.6|2289.1|2289.8|2288.3|14
1766587650000|2025-12-24 14:47:30|2290.6|2289.1|2292|2290.5|2292.7|2291.2|2290.6|2289.1|16
1766587660000|2025-12-24 14:47:40|2292.5|2288.5|2293.5|2292|2293.5|2292|2291.3|2288.5|22
1766587670000|2025-12-24 14:47:50|2293.4|2291.9|2294.1|2292.6|2294.6|2293.1|2293|2291.5|6
1766587680000|2025-12-24 14:48:00|2294.2|2292.7|2298.9|2297.4|2299.7|2297.5|2294.2|2292.7|11
1766587690000|2025-12-24 14:48:10|2299|2297.5|2299.5|2298|2300.2|2298.7|2298.7|2297.2|16
1766587700000|2025-12-24 14:48:20|2299.4|2297.9|2297.3|2295.8|2300.3|2298.8|2297.2|2295.7|7
1766587710000|2025-12-24 14:48:30|2298.2|2294.2|2294.2|2292.7|2298.2|2295.7|2293.8|2291.2|13
1766587720000|2025-12-24 14:48:40|2294.3|2292.8|2294.6|2293.1|2296.7|2294.2|2294.3|2292.7|8
1766587730000|2025-12-24 14:48:50|2294.7|2293.2|2291.6|2287.6|2294.8|2293.3|2289.9|2287.6|13
1766587740000|2025-12-24 14:49:00|2290.5|2289|2284|2280|2290.5|2289|2281.2|2279.1|16
1766587750000|2025-12-24 14:49:10|2283|2281.5|2283.7|2279.7|2284.5|2282|2280.5|2278|21
1766587760000|2025-12-24 14:49:20|2283.6|2279.6|2284.1|2282.6|2284.5|2282.8|2281.7|2278.5|7
1766587770000|2025-12-24 14:49:30|2285.7|2281.7|2284.9|2283.4|2285.7|2283.5|2282.1|2279.7|11
1766587780000|2025-12-24 14:49:40|2285|2283.5|2283.2|2281.7|2286.1|2283.8|2283|2281.5|7
1766587790000|2025-12-24 14:49:50|2283.5|2282|2283.8|2282.3|2285|2282.3|2283.4|2280.8|8
1766587800000|2025-12-24 14:50:00|2283.1|2281.6|2284.1|2282.6|2284.4|2282.6|2282.1|2279.7|11
1766587810000|2025-12-24 14:50:10|2284.9|2283.4|2285.2|2283.7|2286.4|2284.7|2284.2|2281.5|11
1766587820000|2025-12-24 14:50:20|2285.6|2281.6|2280.7|2279.2|2285.6|2283.1|2280.7|2278.6|5
1766587830000|2025-12-24 14:50:30|2281.9|2277.9|2281.9|2277.9|2283.4|2281.4|2279.9|2277.5|31
1766587840000|2025-12-24 14:50:40|2281.8|2277.8|2280.5|2279|2281.9|2279.4|2279.5|2277|6
1766587850000|2025-12-24 14:50:50|2280.4|2278.9|2280.6|2279.1|2281.4|2279.4|2279.7|2277.4|9
1766587860000|2025-12-24 14:51:00|2281.1|2279.6|2283.1|2279.1|2283.1|2281.6|2281|2279.1|11
1766587870000|2025-12-24 14:51:10|2281.9|2280.4|2282.9|2281.4|2283.8|2281.7|2281.9|2279.6|4
1766587880000|2025-12-24 14:51:20|2282.5|2281|2284.8|2283.3|2284.9|2283.4|2282.5|2281|3
1766587890000|2025-12-24 14:51:30|2284.9|2283.4|2286.2|2284.7|2287.5|2286|2284.9|2283.4|11
1766587900000|2025-12-24 14:51:40|2286.3|2284.8|2288.3|2286.8|2290.5|2288.2|2286.3|2283.8|11
1766587910000|2025-12-24 14:51:50|2288.2|2286.7|2287.9|2286.4|2291|2289|2287.9|2286.4|11
1766587920000|2025-12-24 14:52:00|2287.8|2286.3|2284.8|2283.3|2287.8|2286.3|2284.7|2282|8
1766587930000|2025-12-24 14:52:10|2284.7|2283.2|2281.8|2280.3|2284.7|2283.2|2281.8|2279.1|4
1766587940000|2025-12-24 14:52:20|2283.2|2279.2|2283|2279|2283.2|2280.8|2279.3|2277.8|12
1766587950000|2025-12-24 14:52:30|2281.9|2280.4|2281.4|2279.9|2284.3|2281.9|2281.2|2278.8|3
1766587960000|2025-12-24 14:52:40|2281.8|2280.3|2281.7|2280.2|2283.7|2280.9|2280.7|2278.4|4
1766587970000|2025-12-24 14:52:50|2281.8|2280.3|2279.9|2278.4|2283.7|2281.5|2279.8|2277.1|5
1766587980000|2025-12-24 14:53:00|2281|2277|2281.2|2277.2|2281.2|2278.7|2279.1|2277|8
1766587990000|2025-12-24 14:53:10|2280.2|2278.7|2283.2|2279.2|2283.2|2280.8|2280.1|2277.6|7
1766588000000|2025-12-24 14:53:20|2281.8|2280.3|2279.2|2277.7|2281.9|2280.4|2279.1|2277.6|11
1766588010000|2025-12-24 14:53:30|2280.5|2276.5|2275.3|2273.8|2280.5|2277.8|2275.3|2272.4|20
1766588020000|2025-12-24 14:53:40|2275.4|2273.9|2277.9|2273.9|2278.9|2276.5|2274.8|2272.3|10
1766588030000|2025-12-24 14:53:50|2276.7|2275.2|2279|2275|2279.7|2277.4|2276.7|2273.6|2
1766588040000|2025-12-24 14:54:00|2278|2276.5|2279.5|2278|2280.5|2278|2276.9|2274.6|12
1766588050000|2025-12-24 14:54:10|2281|2277|2276|2274.5|2281|2278|2276|2274.5|5
1766588060000|2025-12-24 14:54:20|2276.1|2274.6|2277.7|2273.7|2278.7|2276|2275.8|2273.5|9
1766588070000|2025-12-24 14:54:30|2277.2|2275.7|2276.1|2274.6|2278.9|2276.2|2275.9|2273.8|8
1766588080000|2025-12-24 14:54:40|2276.2|2274.7|2276.4|2274.9|2276.7|2275.2|2275.7|2274.2|11
1766588090000|2025-12-24 14:54:50|2276.1|2274.6|2276.3|2274.8|2278.9|2276.4|2275.6|2273.7|8
1766588100000|2025-12-24 14:55:00|2276.4|2274.9|2276.6|2272.6|2276.6|2274.9|2271.4|2269.9|50
1766588110000|2025-12-24 14:55:10|2276.7|2272.7|2272.8|2271.3|2277.3|2274.3|2272.7|2269.8|9
1766588120000|2025-12-24 14:55:20|2272.9|2271.4|2273.3|2271.8|2275.6|2272.8|2272.1|2270.6|20
1766588130000|2025-12-24 14:55:30|2273.2|2271.7|2274.3|2272.8|2275.5|2273.9|2272.9|2271.1|14
1766588140000|2025-12-24 14:55:40|2275.8|2271.8|2275.3|2273.8|2276.5|2273.8|2273.8|2271.6|2
1766588150000|2025-12-24 14:55:50|2276.1|2274.6|2278.9|2274.9|2278.9|2275.6|2275.5|2273.4|6
1766588160000|2025-12-24 14:56:00|2277.6|2276.1|2278.5|2277|2279.6|2277.2|2277.5|2274.9|5
1766588170000|2025-12-24 14:56:10|2278.1|2276.6|2283|2281.5|2283.7|2281.6|2278.1|2275.6|17
1766588180000|2025-12-24 14:56:20|2283.2|2281.7|2282.5|2281|2286.2|2283.5|2282.3|2279.6|9
1766588190000|2025-12-24 14:56:30|2281.1|2279.6|2279.4|2277.9|2281.7|2279.6|2279.4|2277.6|16
1766588200000|2025-12-24 14:56:40|2278.3|2276.8|2276.8|2275.3|2278.9|2276.8|2275.9|2273.3|9
1766588210000|2025-12-24 14:56:50|2277.5|2276|2275.4|2273.9|2278.7|2276.1|2275.4|2273.1|5
1766588220000|2025-12-24 14:57:00|2275.1|2273.6|2273.1|2271.6|2275.4|2273.6|2273.1|2270.5|20
1766588230000|2025-12-24 14:57:10|2273.3|2271.8|2271.1|2269.6|2273.9|2271.8|2270.9|2269.4|17
1766588240000|2025-12-24 14:57:20|2271|2269.5|2269.9|2268.4|2271.1|2269.6|2269.3|2267.8|12
1766588250000|2025-12-24 14:57:30|2270|2268.5|2271.1|2269.6|2271.1|2269.6|2269.7|2268.2|7
1766588260000|2025-12-24 14:57:40|2270.7|2269.2|2268|2266.5|2271.6|2269.2|2267.9|2266.4|15
1766588270000|2025-12-24 14:57:50|2267.2|2265.7|2264.3|2262.8|2267.2|2265.7|2263.9|2261.3|24
1766588280000|2025-12-24 14:58:00|2265.8|2264.3|2266.7|2265.2|2268.3|2265.4|2265|2263.5|10
1766588290000|2025-12-24 14:58:10|2266.6|2265.1|2269.1|2265.1|2269.2|2266.4|2266.6|2265.1|4
1766588300000|2025-12-24 14:58:20|2268.7|2267.2|2268.4|2266.9|2269.5|2267.2|2267.3|2264.7|7
1766588310000|2025-12-24 14:58:30|2268.5|2267|2266.8|2265.3|2270.5|2267.1|2266.8|2264.5|4
1766588320000|2025-12-24 14:58:40|2266.9|2265.4|2266.9|2265.4|2267.9|2266.4|2266.5|2265|13
1766588330000|2025-12-24 14:58:50|2267|2265.5|2264.6|2263.1|2267|2265.5|2264.6|2262.6|7
1766588340000|2025-12-24 14:59:00|2264.8|2263.3|2263.5|2262|2265.1|2263.3|2263.1|2261.1|10
1766588350000|2025-12-24 14:59:10|2263.6|2262.1|2265.9|2264.4|2266.5|2264.4|2263.6|2261.1|11
1766588360000|2025-12-24 14:59:20|2266|2264.5|2264.7|2263.2|2268|2265.2|2264.3|2261.7|4
1766588370000|2025-12-24 14:59:30|2266.3|2262.3|2265.2|2263.7|2266.5|2263.8|2264.7|2262.3|3
1766588380000|2025-12-24 14:59:40|2266.3|2264.8|2264|2262.5|2267.8|2265.1|2264|2262.5|10
1766588390000|2025-12-24 14:59:50|2263.8|2262.3|2263.1|2261.6|2264.1|2262.6|2262.4|2260.9|6
1766588400000|2025-12-24 15:00:00|2263.2|2261.7|2259.5|2255.5|2263.2|2261.7|2258.7|2255.5|26
1766588410000|2025-12-24 15:00:10|2257.6|2256.1|2255.9|2254.4|2260.3|2256.5|2255.9|2254.4|16
1766588420000|2025-12-24 15:00:20|2256.3|2252.3|2249.6|2245.6|2256.8|2254.8|2248.6|2245.6|34
1766588430000|2025-12-24 15:00:30|2249.7|2245.7|2250.8|2246.8|2252.7|2249.4|2247.5|2245.3|21
1766588440000|2025-12-24 15:00:40|2251.4|2247.4|2247.7|2246.2|2252.8|2249.4|2247.4|2245.5|20
1766588450000|2025-12-24 15:00:50|2247.8|2246.3|2251.2|2247.2|2255.3|2251.3|2246.9|2245.4|116
1766588460000|2025-12-24 15:01:00|2251.6|2247.6|2246.5|2245|2251.7|2248.7|2246|2244.5|19
1766588470000|2025-12-24 15:01:10|2248.5|2244.5|2241|2239.5|2249.7|2246.3|2240.6|2236.6|48
1766588480000|2025-12-24 15:01:20|2241.3|2237.3|2241.3|2237.3|2243.9|2239.9|2238.6|2236.3|22
1766588490000|2025-12-24 15:01:30|2242.2|2238.2|2241.5|2237.5|2242.2|2238.2|2235.8|2233|22
1766588500000|2025-12-24 15:01:40|2240.8|2239.3|2244.9|2240.9|2244.9|2240.9|2239.7|2236.2|15
1766588510000|2025-12-24 15:01:50|2245.8|2241.8|2248.6|2244.6|2249.6|2247.3|2245|2241.8|12
1766588520000|2025-12-24 15:02:00|2248.4|2244.4|2251.9|2250.4|2254.7|2252.2|2248.2|2244.4|17
1766588530000|2025-12-24 15:02:10|2253.6|2249.6|2256.4|2254.9|2256.8|2254.9|2252.1|2249.6|18
1766588540000|2025-12-24 15:02:20|2256.5|2255|2258.7|2257.2|2259.1|2257.2|2256.5|2254.8|8
1766588550000|2025-12-24 15:02:30|2259.4|2257.9|2262.4|2260.9|2262.6|2260.9|2259|2257.5|37
1766588560000|2025-12-24 15:02:40|2262.5|2261|2262.6|2261.1|2265.2|2262.5|2262.3|2259.6|16
1766588570000|2025-12-24 15:02:50|2262.2|2260.7|2261.3|2259.8|2264.1|2261.6|2261.3|2258.9|22
1766588580000|2025-12-24 15:03:00|2261.5|2260|2264.9|2260.9|2264.9|2261.5|2261.5|2259.5|12
1766588590000|2025-12-24 15:03:10|2263.8|2262.3|2265.4|2261.4|2265.4|2263|2263.1|2260.5|8
1766588600000|2025-12-24 15:03:20|2264.1|2262.6|2266.8|2265.3|2269|2266|2263.5|2262|29
1766588610000|2025-12-24 15:03:30|2267.8|2263.8|2266|2264.5|2268|2266|2265.9|2263.5|9
1766588620000|2025-12-24 15:03:40|2266.4|2264.9|2264.6|2263.1|2266.7|2265.2|2264.2|2261.7|8
1766588630000|2025-12-24 15:03:50|2264.1|2262.6|2263.1|2261.6|2265.6|2263.5|2263.1|2261.1|7
1766588640000|2025-12-24 15:04:00|2263.2|2261.7|2264.2|2260.2|2264.6|2262.8|2262.2|2259.4|8
1766588650000|2025-12-24 15:04:10|2262.9|2261.4|2263.3|2261.8|2264.4|2262.9|2262.5|2259.6|2
1766588660000|2025-12-24 15:04:20|2263.6|2262.1|2263.9|2262.4|2265.7|2262.5|2263.3|2260.9|0
1766588670000|2025-12-24 15:04:30|2264.7|2260.7|2266.3|2264.8|2266.3|2264.8|2263.8|2260.7|6
1766588680000|2025-12-24 15:04:40|2266.4|2264.9|2267.5|2266|2269|2266.9|2266.3|2264.6|9
1766588690000|2025-12-24 15:04:50|2266.7|2265.2|2259.8|2258.3|2268.1|2265.4|2259.8|2258.3|23
1766588700000|2025-12-24 15:05:00|2261.6|2257.6|2263|2259|2263|2260.1|2259|2256.5|12
1766588710000|2025-12-24 15:05:10|2261.5|2260|2263.6|2259.6|2264.1|2262.3|2261.1|2258.5|5
1766588720000|2025-12-24 15:05:20|2262.2|2260.7|2264.4|2262.9|2265.4|2262.9|2262.2|2259.3|11
1766588730000|2025-12-24 15:05:30|2264.3|2262.8|2264.6|2263.1|2265.5|2263.2|2263.8|2261.5|3
1766588740000|2025-12-24 15:05:40|2264.7|2260.6|2264.3|2262.8|2266.6|2264.5|2262.8|2260.6|16
1766588750000|2025-12-24 15:05:50|2264.4|2262.9|2264.8|2263.3|2265.6|2263.3|2263.4|2260.6|2
1766588760000|2025-12-24 15:06:00|2264.7|2263.2|2263.9|2262.4|2266|2263.6|2263.3|2261.3|6
1766588770000|2025-12-24 15:06:10|2264.2|2262.7|2266.5|2265|2266.6|2265|2264.1|2262.5|4
1766588780000|2025-12-24 15:06:20|2266.6|2265.1|2270.1|2268.6|2270.5|2268.8|2266.4|2263.9|8
1766588790000|2025-12-24 15:06:30|2270.4|2268.9|2270|2268.5|2270.8|2269|2269.7|2266.8|4
1766588800000|2025-12-24 15:06:40|2269.9|2268.4|2272.5|2271|2272.9|2271.4|2269.5|2268|9
1766588810000|2025-12-24 15:06:50|2273.8|2269.8|2274.2|2272.7|2274.8|2272.7|2271.5|2269.7|16
1766588820000|2025-12-24 15:07:00|2274.1|2272.6|2272.8|2271.3|2274.9|2272.6|2272.6|2270.9|12
1766588830000|2025-12-24 15:07:10|2272.7|2271.2|2271.2|2269.7|2273.8|2272.3|2271.1|2269.1|9
1766588840000|2025-12-24 15:07:20|2271.1|2269.6|2272.6|2271.1|2273.1|2271.6|2270.5|2269|5
1766588850000|2025-12-24 15:07:30|2272.4|2270.9|2271|2269.5|2272.7|2270.9|2270.3|2268.2|11
1766588860000|2025-12-24 15:07:40|2270.9|2269.4|2270.4|2268.9|2271.6|2269.4|2269.5|2266.6|3
1766588870000|2025-12-24 15:07:50|2270.3|2268.8|2271.1|2267.1|2271.1|2268.9|2268.4|2266.3|6
1766588880000|2025-12-24 15:08:00|2270.2|2268.7|2272.5|2271|2273.8|2271|2270.2|2268.7|7
1766588890000|2025-12-24 15:08:10|2272.4|2270.9|2270.4|2268.9|2273.1|2271.6|2270.4|2268.2|5
1766588900000|2025-12-24 15:08:20|2270.5|2269|2267.6|2266.1|2270.9|2269.4|2267.6|2266.1|4
1766588910000|2025-12-24 15:08:30|2268|2266.5|2269.1|2267.6|2269.5|2268|2268|2266.5|10
1766588920000|2025-12-24 15:08:40|2268.6|2267.1|2268.7|2267.2|2271|2268.4|2267.6|2266.1|9
1766588930000|2025-12-24 15:08:50|2268.3|2266.8|2268.1|2266.6|2269.7|2268.2|2267.9|2266.4|6
1766588940000|2025-12-24 15:09:00|2268|2266.5|2269.5|2268|2269.5|2268|2266.8|2265.3|14
1766588950000|2025-12-24 15:09:10|2269.1|2267.6|2264.5|2263|2269.1|2267.6|2264.5|2263|32
1766588960000|2025-12-24 15:09:20|2264.6|2263.1|2264.2|2262.7|2264.7|2263.2|2264.2|2262.7|2
1766588970000|2025-12-24 15:09:30|2264.4|2262.9|2264.8|2263.3|2265|2263.5|2264.2|2262.7|2
1766588980000|2025-12-24 15:09:40|2265.1|2263.6|2263.6|2262.1|2265.5|2264|2263.6|2262.1|5
1766588990000|2025-12-24 15:09:50|2263.7|2262.2|2260.7|2259.2|2265.2|2262.6|2260|2258.5|11
1766589000000|2025-12-24 15:10:00|2260.8|2259.3|2261|2259.5|2261.9|2260.4|2259.5|2258|12
1766589010000|2025-12-24 15:10:10|2261.1|2259.6|2257.1|2255.6|2261.6|2260.1|2257.1|2254.4|10
1766589020000|2025-12-24 15:10:20|2257|2255.5|2260.1|2256.1|2260.1|2256.5|2257|2255.4|9
1766589030000|2025-12-24 15:10:30|2260|2256|2260.2|2258.7|2261.2|2258.8|2258.4|2256|2
1766589040000|2025-12-24 15:10:40|2260.7|2259.2|2259.5|2258|2261.5|2259.5|2258.5|2257|7
1766589050000|2025-12-24 15:10:50|2259.4|2257.9|2258.6|2257.1|2261.3|2258.4|2258.6|2257|6
1766589060000|2025-12-24 15:11:00|2259.3|2257.8|2261.7|2257.7|2261.7|2258.9|2258.1|2256.6|15
1766589070000|2025-12-24 15:11:10|2260.5|2259|2259.5|2258|2262.3|2260.5|2259.5|2258|5
1766589080000|2025-12-24 15:11:20|2259.1|2257.6|2259.5|2258|2259.7|2258.2|2259.1|2257.6|3
1766589090000|2025-12-24 15:11:30|2259.4|2255.5|2257.8|2256.3|2259.4|2256.8|2256.7|2254.7|12
1766589100000|2025-12-24 15:11:40|2257.7|2256.2|2254.9|2250.9|2257.7|2256.2|2253.1|2250.8|9
1766589110000|2025-12-24 15:11:50|2255|2251|2253.9|2252.4|2255.9|2253.2|2253.6|2251|5
1766589120000|2025-12-24 15:12:00|2254|2252.5|2255.3|2253.8|2256.7|2253.9|2253.5|2252|13
1766589130000|2025-12-24 15:12:10|2255|2253.5|2253.8|2252.3|2255|2253.5|2252.8|2250.2|7
1766589140000|2025-12-24 15:12:20|2253.4|2251.9|2253.6|2249.6|2253.6|2252|2250.5|2247.9|10
1766589150000|2025-12-24 15:12:30|2253.5|2249.5|2255.7|2254.2|2255.7|2254.2|2251.9|2249.4|10
1766589160000|2025-12-24 15:12:40|2256.6|2252.6|2259.3|2257.8|2259.6|2257.8|2255.3|2252.1|13
1766589170000|2025-12-24 15:12:50|2259.4|2257.9|2261|2259.5|2262.5|2260.1|2259.2|2257.7|9
1766589180000|2025-12-24 15:13:00|2261.4|2259.9|2258.3|2256.8|2261.4|2259.9|2258.3|2256.8|12
1766589190000|2025-12-24 15:13:10|2259.4|2255.4|2257.7|2256.2|2260.1|2257.6|2257.2|2254.4|4
1766589200000|2025-12-24 15:13:20|2258.5|2254.5|2260.2|2256.2|2260.2|2257.3|2257.3|2254.5|2
1766589210000|2025-12-24 15:13:30|2259.2|2257.7|2258.8|2257.3|2260.2|2257.9|2258.8|2256|2
1766589220000|2025-12-24 15:13:40|2258.9|2257.4|2259|2257.5|2259.6|2258.1|2258.9|2257.4|1
1766589230000|2025-12-24 15:13:50|2259.1|2257.6|2257.6|2256.1|2259.3|2257.8|2257.3|2255.8|11
1766589240000|2025-12-24 15:14:00|2257.5|2256|2253.5|2252|2257.5|2256|2253.4|2250.6|4
1766589250000|2025-12-24 15:14:10|2251.7|2250.2|2253.7|2249.7|2253.7|2251.5|2251|2248.5|4
1766589260000|2025-12-24 15:14:20|2252.5|2251|2253.2|2251.7|2254.7|2252.8|2252.4|2249.6|2
1766589270000|2025-12-24 15:14:30|2253.3|2251.8|2255|2253.5|2256|2254.5|2253.3|2250.8|7
1766589280000|2025-12-24 15:14:40|2255.1|2253.6|2258|2256.5|2258.6|2256.7|2255.1|2253.6|4
1766589290000|2025-12-24 15:14:50|2258.3|2256.8|2259|2257.5|2259|2257.5|2258.3|2256.8|9
1766589300000|2025-12-24 15:15:00|2258.6|2257.1|2258.6|2257.1|2259|2257.5|2258.3|2256.8|8
1766589310000|2025-12-24 15:15:10|2258.8|2257.3|2259.1|2257.6|2260.5|2258.2|2258.6|2256.5|7
1766589320000|2025-12-24 15:15:20|2260.5|2256.5|2261.1|2259.6|2261.8|2259.6|2259.4|2256.5|5
1766589330000|2025-12-24 15:15:30|2261.2|2259.7|2262.3|2260.8|2262.3|2260.8|2260.9|2259.4|9
1766589340000|2025-12-24 15:15:40|2262.9|2261.4|2263.4|2261.9|2264.7|2263.2|2262.5|2261|8
1766589350000|2025-12-24 15:15:50|2263.3|2261.8|2262.7|2261.2|2263.6|2262.1|2262.4|2260.9|19
1766589360000|2025-12-24 15:16:00|2262.6|2261.1|2262.1|2260.6|2263|2261.5|2261.9|2260.4|5
1766589370000|2025-12-24 15:16:10|2262|2260.5|2262.4|2260.9|2262.4|2260.9|2261.8|2260.3|3
1766589380000|2025-12-24 15:16:20|2262.3|2260.8|2263.9|2262.4|2264.4|2262.9|2262.2|2260.7|4
1766589390000|2025-12-24 15:16:30|2264|2262.5|2265.2|2263.7|2265.2|2263.7|2263.9|2262.4|2
1766589400000|2025-12-24 15:16:40|2265.7|2264.2|2262.8|2261.3|2265.9|2264.4|2262.2|2260.7|7
1766589410000|2025-12-24 15:16:50|2263.6|2262.1|2259.9|2258.4|2263.6|2262.1|2259.2|2257.7|4
1766589420000|2025-12-24 15:17:00|2260|2258.5|2265.6|2261.6|2265.6|2262.1|2260|2257.7|6
1766589430000|2025-12-24 15:17:10|2264.1|2262.6|2263.2|2261.7|2265.6|2262.8|2263.1|2261.1|3
1766589440000|2025-12-24 15:17:20|2263.1|2261.6|2259.1|2257.6|2263.1|2261.6|2258.5|2257|8
1766589450000|2025-12-24 15:17:30|2259|2257.5|2256.2|2254.7|2259|2257.5|2256.2|2254.7|4
1766589460000|2025-12-24 15:17:40|2256|2254.5|2255.8|2254.3|2257.5|2256|2255.7|2254.2|11
1766589470000|2025-12-24 15:17:50|2255.9|2254.4|2256.2|2254.7|2256.7|2255.2|2255.7|2254.2|7
1766589480000|2025-12-24 15:18:00|2255.6|2254.1|2255.1|2253.6|2257.8|2256.3|2255.1|2253.6|11
1766589490000|2025-12-24 15:18:10|2255|2253.5|2252.4|2250.9|2256.2|2253.7|2252.4|2250.9|9
1766589500000|2025-12-24 15:18:20|2252.3|2250.8|2252|2250.5|2252.3|2250.8|2251.2|2249.7|6
1766589510000|2025-12-24 15:18:30|2252.7|2248.7|2245.8|2244.3|2252.7|2249.5|2245.4|2242.4|14
1766589520000|2025-12-24 15:18:40|2245.1|2243.6|2244.7|2243.2|2247.1|2244.2|2244.5|2242.2|8
1766589530000|2025-12-24 15:18:50|2245.2|2243.7|2243.4|2241.9|2245.9|2243.7|2243.4|2241.2|15
1766589540000|2025-12-24 15:19:00|2244.1|2242.6|2246.4|2242.4|2247.1|2244.7|2243.4|2241.9|18
1766589550000|2025-12-24 15:19:10|2245.4|2243.9|2242.9|2241.4|2247.1|2244.7|2242.6|2240.5|9
1766589560000|2025-12-24 15:19:20|2242.8|2241.3|2238|2236.5|2244.4|2242|2237.2|2235.7|6
1766589570000|2025-12-24 15:19:30|2237.8|2236.3|2243.1|2241.6|2244.1|2241.6|2237.8|2236.3|15
1766589580000|2025-12-24 15:19:40|2243.2|2241.7|2249.2|2245.2|2249.2|2245.2|2243.2|2240.4|8
1766589590000|2025-12-24 15:19:50|2249.1|2245.1|2248.6|2247.1|2250.5|2248|2246.4|2244.1|7
1766589600000|2025-12-24 15:20:00|2248.7|2247.2|2248.3|2246.8|2250.4|2248.3|2248.2|2245.4|4
1766589610000|2025-12-24 15:20:10|2248.8|2247.3|2250.9|2246.9|2251.1|2248.7|2248.3|2246.3|4
1766589620000|2025-12-24 15:20:20|2249.8|2248.3|2249.2|2247.7|2251.1|2248.6|2248.7|2246.2|5
1766589630000|2025-12-24 15:20:30|2250.2|2246.2|2251|2247|2251|2248.1|2248.2|2246.2|8
1766589640000|2025-12-24 15:20:40|2249.5|2248|2249.1|2245.1|2250.9|2248.5|2247.7|2244.8|8
1766589650000|2025-12-24 15:20:50|2249|2245|2249.3|2245.3|2249.3|2246|2245.6|2243.4|8
1766589660000|2025-12-24 15:21:00|2249.2|2245.2|2247.5|2246|2249.3|2247.1|2247.3|2245.2|2
1766589670000|2025-12-24 15:21:10|2247.4|2245.9|2249.7|2248.2|2250.9|2248.3|2247.4|2245.9|6
1766589680000|2025-12-24 15:21:20|2249.5|2248|2250.5|2249|2251.1|2249.1|2249.5|2247.1|2
1766589690000|2025-12-24 15:21:30|2250.8|2249.3|2251.4|2249.9|2253|2250.8|2250.8|2248.9|5
1766589700000|2025-12-24 15:21:40|2251.7|2250.2|2250.4|2248.9|2252|2250.2|2250.3|2247.8|4
1766589710000|2025-12-24 15:21:50|2250.3|2248.8|2250.7|2249.2|2251.6|2249.8|2249.8|2247.6|2
1766589720000|2025-12-24 15:22:00|2250.8|2249.3|2244.3|2242.8|2250.9|2249.4|2244.3|2241.7|6
1766589730000|2025-12-24 15:22:10|2245.4|2241.4|2242.6|2238.6|2245.5|2242.3|2242.1|2238.1|9
1766589740000|2025-12-24 15:22:20|2240.6|2239.1|2242.7|2238.7|2242.7|2239.7|2240.6|2238.1|2
1766589750000|2025-12-24 15:22:30|2242.6|2238.6|2241.7|2237.7|2242.6|2239.6|2240.6|2237.7|3
1766589760000|2025-12-24 15:22:40|2241.8|2237.8|2239.9|2238.4|2242|2239.2|2239.8|2237.8|2
1766589770000|2025-12-24 15:22:50|2240.2|2238.7|2239.1|2237.6|2241.7|2239.2|2238.5|2236.3|5
1766589780000|2025-12-24 15:23:00|2239.9|2235.9|2237.1|2235.6|2240|2237.5|2237.1|2233.9|20
1766589790000|2025-12-24 15:23:10|2239.1|2235.1|2240.6|2236.6|2242.1|2238.1|2238.7|2235.1|5
1766589800000|2025-12-24 15:23:20|2240.7|2236.7|2238.9|2237.4|2241.5|2239.7|2238.9|2236.7|3
1766589810000|2025-12-24 15:23:30|2238.7|2237.2|2241.3|2237.3|2241.3|2237.7|2237.5|2236|6
1766589820000|2025-12-24 15:23:40|2241.4|2237.4|2241.9|2237.9|2241.9|2237.9|2241.4|2237.4|5
1766589830000|2025-12-24 15:23:50|2241.8|2237.8|2243.5|2239.5|2243.5|2239.5|2240.3|2237.8|3
1766589840000|2025-12-24 15:24:00|2242|2240.5|2239.6|2238.1|2242|2240.5|2239.5|2237.7|9
1766589850000|2025-12-24 15:24:10|2241.4|2237.4|2237.9|2233.9|2241.6|2238.5|2237.5|2233.9|3
1766589860000|2025-12-24 15:24:20|2236.6|2235.1|2233.9|2232.4|2237.9|2235.1|2233.9|2231.1|4
1766589870000|2025-12-24 15:24:30|2235.1|2231.1|2231.7|2230.2|2235.6|2232.4|2231.7|2229|17
1766589880000|2025-12-24 15:24:40|2231.8|2230.3|2233.3|2229.3|2233.5|2230.8|2231.5|2229|10
1766589890000|2025-12-24 15:24:50|2233.2|2229.2|2232.4|2230.9|2233.3|2231.1|2231.4|2228.7|20
1766589900000|2025-12-24 15:25:00|2232.6|2231.1|2231.9|2230.4|2236.5|2233.5|2231.9|2230.4|19
1766589910000|2025-12-24 15:25:10|2230.7|2229.2|2227.4|2225.9|2230.7|2229.2|2227|2224.4|13
1766589920000|2025-12-24 15:25:20|2227.2|2225.7|2224.4|2222.9|2227.2|2225.7|2224.2|2221|27
1766589930000|2025-12-24 15:25:30|2224.2|2222.7|2226.8|2225.3|2229.3|2226.2|2223.6|2221.9|20
1766589940000|2025-12-24 15:25:40|2227.2|2225.7|2226.7|2225.2|2229|2225.7|2225.5|2223.2|5
1766589950000|2025-12-24 15:25:50|2226.8|2225.3|2232|2228|2232|2228.8|2226.8|2225.3|19
1766589960000|2025-12-24 15:26:00|2231.9|2227.9|2230.4|2228.9|2232.6|2229.6|2230.1|2226.9|5
1766589970000|2025-12-24 15:26:10|2229.8|2228.3|2230.9|2229.4|2231.8|2229.4|2227.9|2224.3|7
1766589980000|2025-12-24 15:26:20|2230.8|2229.3|2230|2228.5|2231.6|2229.3|2229.7|2227.6|10
1766589990000|2025-12-24 15:26:30|2230.2|2228.7|2229.3|2227.8|2231.5|2229.1|2229.2|2227.4|8
1766590000000|2025-12-24 15:26:40|2229.1|2227.6|2228.6|2224.6|2229.7|2227.6|2227.5|2224.2|9
1766590010000|2025-12-24 15:26:50|2228.7|2224.7|2231.9|2227.9|2231.9|2229.1|2227.5|2224.7|9
1766590020000|2025-12-24 15:27:00|2231.4|2229.9|2233.7|2232.2|2234.7|2232.2|2231.4|2229.9|8
1766590030000|2025-12-24 15:27:10|2234|2232.5|2233.3|2229.3|2235.7|2233.6|2231.5|2228.6|11
1766590040000|2025-12-24 15:27:20|2233.2|2229.2|2232.9|2231.4|2234.1|2231.4|2231.4|2228.8|6
1766590050000|2025-12-24 15:27:30|2232.8|2231.3|2233.4|2231.9|2234.1|2231.9|2232.2|2229.6|5
1766590060000|2025-12-24 15:27:40|2233.3|2231.8|2236.2|2234.7|2236.8|2234.7|2233.3|2231.8|7
1766590070000|2025-12-24 15:27:50|2236|2234.5|2232.1|2230.6|2236.9|2234.5|2231.9|2229|7
1766590080000|2025-12-24 15:28:00|2232.2|2230.7|2230.7|2229.2|2234.6|2231.7|2230.7|2228.3|4
1766590090000|2025-12-24 15:28:10|2230.5|2229|2230.5|2229|2230.9|2229.4|2230|2228.5|6
1766590100000|2025-12-24 15:28:20|2231.9|2227.9|2230.2|2228.7|2231.9|2229|2229.9|2227.7|2
1766590110000|2025-12-24 15:28:30|2230.7|2229.2|2232.1|2230.6|2232.1|2230.6|2230.3|2228.8|13
1766590120000|2025-12-24 15:28:40|2232.3|2230.8|2232.8|2231.3|2233.8|2231.3|2231.2|2229.3|13
1766590130000|2025-12-24 15:28:50|2232.9|2231.4|2231.4|2229.9|2234.3|2232|2231.4|2229.9|10
1766590140000|2025-12-24 15:29:00|2231.7|2230.2|2230.1|2228.6|2233|2230.2|2229.8|2228.3|5
1766590150000|2025-12-24 15:29:10|2230.2|2228.7|2230.3|2228.8|2230.9|2229.4|2230.2|2228.7|2
1766590160000|2025-12-24 15:29:20|2231.8|2227.8|2232.6|2231.1|2234.9|2231.1|2231.7|2227.7|3
1766590170000|2025-12-24 15:29:30|2232.4|2230.9|2231.3|2229.8|2232.9|2231|2230.4|2228.5|6
1766590180000|2025-12-24 15:29:40|2231.4|2229.9|2233.3|2231.8|2233.3|2231.8|2231.1|2229.6|1
1766590190000|2025-12-24 15:29:50|2233.5|2232|2238.3|2234.3|2238.3|2236|2233.5|2232|11
1766590200000|2025-12-24 15:30:00|2236.8|2235.3|2243.3|2241.8|2243.9|2242|2236.8|2234.6|13
1766590210000|2025-12-24 15:30:10|2243.2|2241.7|2243.6|2242.1|2243.8|2242.3|2243.1|2241.6|5
1766590220000|2025-12-24 15:30:20|2243.8|2242.3|2246.1|2244.6|2246.1|2244.6|2243.6|2242.1|9
1766590230000|2025-12-24 15:30:30|2245.8|2244.3|2245.4|2243.9|2246.4|2244.6|2244.8|2242.2|11
1766590240000|2025-12-24 15:30:40|2245.6|2244.1|2245.7|2241.7|2247.4|2244.6|2244.1|2241.6|8
1766590250000|2025-12-24 15:30:50|2244.5|2243|2244|2242.5|2245.7|2243|2243.1|2240.7|12
1766590260000|2025-12-24 15:31:00|2245.1|2241.1|2246.3|2244.8|2246.4|2244.9|2243.4|2241|3
1766590270000|2025-12-24 15:31:10|2245.5|2241.5|2245.9|2241.9|2246.9|2244.8|2243.9|2241.5|36
1766590280000|2025-12-24 15:31:20|2244.8|2243.3|2245|2243.5|2247.2|2244.5|2244.8|2241.9|12
1766590290000|2025-12-24 15:31:30|2244.9|2243.4|2244.6|2240.6|2245.7|2243.4|2243.1|2240.4|8
1766590300000|2025-12-24 15:31:40|2243.3|2241.8|2244.8|2243.3|2245.9|2243.3|2242.6|2240.5|10
1766590310000|2025-12-24 15:31:50|2244.7|2243.2|2244|2242.5|2244.7|2243.2|2242.6|2240.3|7
1766590320000|2025-12-24 15:32:00|2243.9|2242.4|2242.8|2241.3|2243.9|2242.4|2242.8|2241.3|2
1766590330000|2025-12-24 15:32:10|2242.7|2241.2|2242.9|2241.4|2243.6|2242.1|2242.4|2240.9|8
1766590340000|2025-12-24 15:32:20|2243.1|2241.6|2243.6|2242.1|2246|2244.5|2243.1|2240.9|12
1766590350000|2025-12-24 15:32:30|2243.5|2242|2244.3|2242.8|2244.3|2242.8|2243.3|2241.8|7
1766590360000|2025-12-24 15:32:40|2244.2|2242.7|2243.1|2241.6|2244.4|2242.9|2242.8|2240.3|9
1766590370000|2025-12-24 15:32:50|2244.5|2240.5|2246|2244.5|2246.1|2244.6|2243.5|2240.5|5
1766590380000|2025-12-24 15:33:00|2246.1|2244.6|2247.5|2243.5|2247.5|2245.2|2245|2243.5|8
1766590390000|2025-12-24 15:33:10|2247.4|2243.4|2249.2|2247.7|2249.8|2247.8|2246.1|2243.3|9
1766590400000|2025-12-24 15:33:20|2249.3|2247.8|2249.2|2247.7|2250.1|2247.9|2248.2|2246|8
1766590410000|2025-12-24 15:33:30|2249.1|2247.6|2249.1|2247.6|2250.2|2248|2248.8|2246.1|3
1766590420000|2025-12-24 15:33:40|2249.2|2247.7|2250.2|2248.7|2250.2|2248.7|2248.1|2246.6|1
1766590430000|2025-12-24 15:33:50|2250.1|2248.6|2250.5|2249|2251.8|2249.4|2250|2247.8|14
1766590440000|2025-12-24 15:34:00|2250.2|2248.7|2247.1|2245.6|2251.3|2248.7|2247.1|2245.6|7
1766590450000|2025-12-24 15:34:10|2246.8|2245.3|2247.4|2243.4|2248.5|2246.3|2246.2|2243.4|11
1766590460000|2025-12-24 15:34:20|2247.3|2243.3|2246.7|2245.2|2248.7|2245.2|2245.9|2243.3|3
1766590470000|2025-12-24 15:34:30|2246.6|2245.1|2247.3|2245.8|2248.3|2245.8|2246.6|2244.1|1
1766590480000|2025-12-24 15:34:40|2247.4|2245.9|2246.7|2245.2|2248.8|2246.1|2246.6|2244.4|1
1766590490000|2025-12-24 15:34:50|2246.6|2245.1|2244.1|2242.6|2246.6|2245.1|2244.1|2241.3|4
1766590500000|2025-12-24 15:35:00|2245.3|2241.3|2242.3|2240.8|2245.3|2242.5|2241.5|2240|5
1766590510000|2025-12-24 15:35:10|2242.4|2240.9|2241.5|2240|2242.9|2241.4|2241.5|2240|4
1766590520000|2025-12-24 15:35:20|2241.6|2240.1|2241.1|2239.6|2244.1|2241.6|2240.7|2238.1|6
1766590530000|2025-12-24 15:35:30|2242.1|2238.1|2240.3|2238.8|2242.1|2239.1|2239.9|2238.1|2
1766590540000|2025-12-24 15:35:40|2240.2|2238.7|2239|2235|2240.9|2238.7|2237.3|2235|9
1766590550000|2025-12-24 15:35:50|2237.8|2236.3|2238.2|2236.7|2239.3|2236.9|2237.8|2235.3|2
1766590560000|2025-12-24 15:36:00|2238.3|2236.8|2239.3|2237.8|2241|2238.2|2237.5|2235.2|7
1766590570000|2025-12-24 15:36:10|2238.9|2237.4|2239.3|2237.8|2240.9|2238.8|2238.9|2236.3|2
1766590580000|2025-12-24 15:36:20|2239.2|2237.7|2237.4|2235.9|2239.5|2237.7|2236.8|2234.1|3
1766590590000|2025-12-24 15:36:30|2237.3|2235.8|2232.2|2230.7|2238.4|2235.8|2231.9|2229.5|6
1766590600000|2025-12-24 15:36:40|2233.5|2229.5|2230|2228.5|2233.5|2231|2230|2228.5|6
1766590610000|2025-12-24 15:36:50|2229.4|2227.9|2229.9|2228.4|2230.6|2228.6|2229|2226.4|8
1766590620000|2025-12-24 15:37:00|2230.1|2228.6|2230.1|2226.1|2231.3|2229.8|2228.5|2226|15
1766590630000|2025-12-24 15:37:10|2228.9|2227.4|2228.3|2226.8|2230.4|2228|2228.2|2226.4|3
1766590640000|2025-12-24 15:37:20|2228.1|2226.6|2226.8|2225.3|2228.2|2226.7|2226.7|2225.2|8
1766590650000|2025-12-24 15:37:30|2226.7|2225.2|2224.6|2223.1|2226.7|2225.2|2224|2221.8|10
1766590660000|2025-12-24 15:37:40|2224.4|2222.9|2225.3|2223.8|2225.3|2223.8|2223|2220.8|20
1766590670000|2025-12-24 15:37:50|2225.2|2223.7|2223.6|2222.1|2226.5|2224|2223.6|2222.1|2
1766590680000|2025-12-24 15:38:00|2223.7|2222.2|2224.1|2222.6|2226.9|2224.3|2223.7|2222.2|9
1766590690000|2025-12-24 15:38:10|2224.2|2222.7|2222.5|2221|2224.2|2222.7|2222.3|2220.8|13
1766590700000|2025-12-24 15:38:20|2222.7|2221.2|2222.6|2221.1|2224.2|2221.6|2222.4|2219.9|23
1766590710000|2025-12-24 15:38:30|2222.7|2221.2|2222.9|2221.4|2222.9|2221.4|2222.1|2220.6|6
1766590720000|2025-12-24 15:38:40|2222.8|2221.3|2222.4|2220.9|2222.9|2221.4|2222|2220.5|8
1766590730000|2025-12-24 15:38:50|2222|2220.5|2221.6|2220.1|2223.3|2220.6|2221.5|2219.3|19
1766590740000|2025-12-24 15:39:00|2221.7|2220.2|2229.3|2225.3|2229.9|2225.9|2221.5|2219.4|16
1766590750000|2025-12-24 15:39:10|2229|2227.5|2228.2|2226.7|2229.8|2227.5|2227.7|2225.1|7
1766590760000|2025-12-24 15:39:20|2228.3|2226.8|2227.5|2226|2229.3|2226.9|2226.8|2225.3|10
1766590770000|2025-12-24 15:39:30|2228.4|2224.4|2227.8|2226.3|2229.2|2227.6|2227.2|2224.4|4
1766590780000|2025-12-24 15:39:40|2228.6|2224.6|2229.5|2225.5|2229.9|2227.2|2227.5|2224.6|3
1766590790000|2025-12-24 15:39:50|2229.1|2225.1|2227.2|2225.7|2229.7|2227|2227.2|2224.6|2
1766590800000|2025-12-24 15:40:00|2227.1|2225.6|2224.1|2222.6|2228.7|2225.9|2224.1|2222.6|14
1766590810000|2025-12-24 15:40:10|2223.2|2221.7|2221.9|2220.4|2223.9|2222.4|2221.7|2220.2|9
1766590820000|2025-12-24 15:40:20|2221.7|2220.2|2220.9|2219.4|2222.6|2220.2|2220.1|2218|9
1766590830000|2025-12-24 15:40:30|2220.8|2219.3|2219.3|2217.8|2221.1|2219.3|2218.8|2217.1|8
1766590840000|2025-12-24 15:40:40|2219.4|2217.9|2213.5|2212|2221.4|2218.5|2213.5|2212|19
1766590850000|2025-12-24 15:40:50|2213.8|2212.3|2212|2210.5|2214|2212.5|2211.8|2210.3|10
1766590860000|2025-12-24 15:41:00|2211.9|2210.4|2211.9|2210.4|2212.1|2210.6|2211.5|2210|9
1766590870000|2025-12-24 15:41:10|2212.5|2211|2214.6|2210.6|2214.9|2212.1|2212.3|2210.1|8
1766590880000|2025-12-24 15:41:20|2213.3|2211.8|2212.5|2211|2214.7|2212|2212.2|2210|7
1766590890000|2025-12-24 15:41:30|2212.4|2210.9|2206.5|2205|2212.4|2210.9|2206.4|2204.9|10
1766590900000|2025-12-24 15:41:40|2206.4|2204.9|2209|2207.5|2209.6|2208.1|2206.4|2204.3|62
1766590910000|2025-12-24 15:41:50|2209.5|2208|2211.4|2209.9|2212.9|2209.9|2209.5|2208|8
1766590920000|2025-12-24 15:42:00|2211.5|2210|2215|2213.5|2215|2213.5|2211.5|2210|13
1766590930000|2025-12-24 15:42:10|2214.8|2213.3|2216.7|2215.2|2217.6|2216.1|2214.7|2213.2|12
1766590940000|2025-12-24 15:42:20|2217.1|2215.6|2217.7|2216.2|2218.3|2216.8|2217|2215.5|7
1766590950000|2025-12-24 15:42:30|2217.5|2216|2215.4|2213.9|2217.7|2216.2|2215|2212.9|4
1766590960000|2025-12-24 15:42:40|2215.9|2214.4|2214.7|2210.7|2215.9|2214.4|2213.2|2210.7|8
1766590970000|2025-12-24 15:42:50|2213.5|2212|2211.7|2210.2|2213.7|2212.2|2211.3|2208.8|10
1766590980000|2025-12-24 15:43:00|2211.8|2210.3|2210.4|2208.9|2212.3|2210.8|2210.4|2208.9|14
1766590990000|2025-12-24 15:43:10|2210.5|2209|2208.1|2206.6|2211.1|2209.6|2208|2206.5|8
1766591000000|2025-12-24 15:43:20|2208.2|2206.7|2209.2|2207.7|2209.8|2208.3|2207.7|2206.2|15
1766591010000|2025-12-24 15:43:30|2209.3|2207.8|2210.2|2206.2|2211.1|2208.8|2206.7|2205.2|18
1766591020000|2025-12-24 15:43:40|2209.3|2207.8|2213|2211.5|2213|2211.5|2209.3|2207.5|6
1766591030000|2025-12-24 15:43:50|2213.3|2211.8|2213.1|2209.1|2214.5|2212.1|2211.5|2209.1|6
1766591040000|2025-12-24 15:44:00|2213.2|2209.2|2215|2213.5|2215|2213.5|2211.7|2209.2|10
1766591050000|2025-12-24 15:44:10|2215.1|2213.6|2215|2213.5|2215.6|2214.1|2212.8|2211.3|11
1766591060000|2025-12-24 15:44:20|2215.1|2213.6|2215.3|2213.8|2215.4|2213.9|2214.8|2213.3|4
1766591070000|2025-12-24 15:44:30|2215.4|2213.9|2216.1|2214.6|2217.1|2215.1|2215.3|2213.1|9
1766591080000|2025-12-24 15:44:40|2215.9|2214.4|2213.9|2212.4|2215.9|2214.4|2213.8|2212.3|4
1766591090000|2025-12-24 15:44:50|2214.5|2213|2215.6|2214.1|2215.6|2214.1|2213.9|2212.4|10
1766591100000|2025-12-24 15:45:00|2215.5|2214|2212.3|2210.8|2215.7|2214.2|2211.5|2210|7
1766591110000|2025-12-24 15:45:10|2211.9|2210.4|2209.6|2208.1|2212.3|2210.8|2209.4|2207.9|5
1766591120000|2025-12-24 15:45:20|2209.7|2208.2|2209.8|2208.3|2210.1|2208.6|2209.4|2207.9|3
1766591130000|2025-12-24 15:45:30|2209.7|2208.2|2209.4|2207.9|2211.8|2210.3|2209.1|2206.3|10
1766591140000|2025-12-24 15:45:40|2208.9|2207.4|2206.5|2205|2209.1|2207.6|2206.2|2204.1|6
1766591150000|2025-12-24 15:45:50|2206.4|2204.9|2208.7|2207.2|2208.7|2207.2|2206.4|2204.9|3
1766591160000|2025-12-24 15:46:00|2208.4|2206.9|2208|2206.5|2209.8|2208.3|2207.2|2205.7|3
1766591170000|2025-12-24 15:46:10|2208.2|2206.7|2210|2208.5|2210|2208.5|2207.6|2206.1|12
1766591180000|2025-12-24 15:46:20|2210.4|2208.9|2212.5|2211|2214.2|2212|2210.4|2208.9|11
1766591190000|2025-12-24 15:46:30|2213.9|2209.9|2209.4|2207.9|2213.9|2211|2209.4|2207.9|5
1766591200000|2025-12-24 15:46:40|2209.1|2207.6|2206.5|2205|2209.5|2208|2206.5|2205|3
1766591210000|2025-12-24 15:46:50|2207.1|2203.1|2204.2|2202.7|2207.1|2203.1|2202.7|2200.6|22
1766591220000|2025-12-24 15:47:00|2204.1|2202.6|2205.1|2203.6|2205.6|2204.1|2203.7|2202.2|10
1766591230000|2025-12-24 15:47:10|2206.2|2202.2|2208.7|2204.7|2208.7|2206.1|2204.9|2202.2|4
1766591240000|2025-12-24 15:47:20|2207.7|2206.2|2210.1|2208.6|2211.1|2208.7|2207.4|2205.9|2
1766591250000|2025-12-24 15:47:30|2210.2|2208.7|2211.8|2210.3|2213.8|2212.3|2210.1|2208.6|8
1766591260000|2025-12-24 15:47:40|2211.6|2210.1|2213.9|2212.4|2213.9|2212.4|2210.7|2208.1|8
1766591270000|2025-12-24 15:47:50|2214.2|2212.7|2214.4|2212.9|2214.5|2213|2214.1|2212.6|7
1766591280000|2025-12-24 15:48:00|2214.3|2212.8|2211.5|2210|2215.4|2213|2211.4|2209.2|3
1766591290000|2025-12-24 15:48:10|2211.4|2209.9|2211.8|2210.3|2214|2211.7|2210.8|2209.3|11
1766591300000|2025-12-24 15:48:20|2211.7|2210.2|2211.3|2209.8|2212.3|2210.8|2211.2|2209.7|3
1766591310000|2025-12-24 15:48:30|2211.4|2209.9|2213.3|2211.8|2214.6|2212.2|2210.2|2208.7|12
1766591320000|2025-12-24 15:48:40|2213.4|2211.9|2214.4|2212.9|2214.5|2213|2213.1|2211.6|6
1766591330000|2025-12-24 15:48:50|2214.5|2213|2213.2|2211.7|2214.9|2213|2213.1|2210.4|0
1766591340000|2025-12-24 15:49:00|2213.3|2211.8|2215.7|2214.2|2216.5|2214.2|2213.3|2211.8|5
1766591350000|2025-12-24 15:49:10|2216.2|2214.7|2216.8|2215.3|2219.8|2217.3|2216.2|2213.8|7
1766591360000|2025-12-24 15:49:20|2216.7|2215.2|2217.4|2215.9|2218.9|2216.4|2216.6|2214.9|6
1766591370000|2025-12-24 15:49:30|2217.5|2216|2218.1|2216.6|2219.7|2218.2|2215.9|2214.4|13
1766591380000|2025-12-24 15:49:40|2217.9|2216.4|2215.8|2214.3|2217.9|2216.4|2215.3|2212.8|29
1766591390000|2025-12-24 15:49:50|2215.6|2214.1|2217.8|2216.3|2218.8|2216.3|2214.1|2212.6|15
1766591400000|2025-12-24 15:50:00|2218.9|2214.9|2218.7|2217.2|2219.7|2217.2|2215.2|2213.2|21
1766591410000|2025-12-24 15:50:10|2219.4|2215.4|2214.7|2213.2|2219.6|2216.7|2214.7|2212|10
1766591420000|2025-12-24 15:50:20|2217.3|2213.3|2211.7|2210.2|2217.3|2214.4|2211.7|2209.5|18
1766591430000|2025-12-24 15:50:30|2211.9|2210.4|2212.8|2211.3|2213|2211.5|2211.6|2210.1|6
1766591440000|2025-12-24 15:50:40|2212.6|2211.1|2216.1|2212.1|2216.1|2213|2212.6|2210.2|6
1766591450000|2025-12-24 15:50:50|2216.6|2212.6|2211.9|2210.4|2216.6|2212.6|2211.7|2210.2|6
1766591460000|2025-12-24 15:51:00|2211.8|2210.3|2214.2|2210.2|2215|2211.6|2211.8|2210|1
1766591470000|2025-12-24 15:51:10|2214|2210|2213|2211.5|2214.3|2211.5|2212.6|2209.9|2
1766591480000|2025-12-24 15:51:20|2213.1|2211.6|2210.9|2209.4|2214.4|2212.9|2209.9|2207.5|9
1766591490000|2025-12-24 15:51:30|2211|2209.5|2213.9|2209.9|2213.9|2210.7|2210.8|2208.6|5
1766591500000|2025-12-24 15:51:40|2213.4|2209.4|2212.7|2211.2|2213.8|2211.6|2212.7|2209.3|3
1766591510000|2025-12-24 15:51:50|2212.9|2211.4|2212.5|2211|2214.1|2211.5|2212.4|2209.5|0
1766591520000|2025-12-24 15:52:00|2212.4|2210.9|2215.8|2211.8|2216.6|2212.6|2212.3|2210.8|10
1766591530000|2025-12-24 15:52:10|2214.5|2213|2217.2|2213.2|2217.3|2213.3|2214.5|2211.9|2
1766591540000|2025-12-24 15:52:20|2217.3|2213.3|2217.5|2216|2219.1|2216.5|2217.2|2213.2|6
1766591550000|2025-12-24 15:52:30|2219.2|2215.2|2218.4|2216.9|2219.2|2217|2217.9|2215|5
1766591560000|2025-12-24 15:52:40|2218.5|2217|2221.8|2220.3|2223.2|2220.6|2218.4|2216.9|15
1766591570000|2025-12-24 15:52:50|2221.7|2220.2|2221.6|2220.1|2223.1|2220.9|2221.2|2218|7
1766591580000|2025-12-24 15:53:00|2221.3|2219.8|2220.7|2219.2|2221.3|2219.8|2220.7|2219.2|2
1766591590000|2025-12-24 15:53:10|2220.6|2219.1|2217.7|2216.2|2220.8|2219.1|2217.3|2214.9|10
1766591600000|2025-12-24 15:53:20|2217.5|2216|2220.2|2218.7|2220.3|2218.8|2217.4|2215.9|10
1766591610000|2025-12-24 15:53:30|2220.1|2218.6|2220.7|2219.2|2221|2219.5|2220.1|2218.6|2
1766591620000|2025-12-24 15:53:40|2220.5|2219|2220.8|2219.3|2221|2219.5|2220.4|2218.9|4
1766591630000|2025-12-24 15:53:50|2221|2219.5|2222|2220.5|2222.5|2221|2220.8|2219.3|11
1766591640000|2025-12-24 15:54:00|2222.2|2220.7|2223|2221.5|2223.1|2221.6|2222.1|2220.6|7
1766591650000|2025-12-24 15:54:10|2222.9|2221.4|2223.9|2222.4|2224.3|2222.8|2222.9|2221.4|3
1766591660000|2025-12-24 15:54:20|2222.5|2221|2221.8|2220.3|2222.5|2221|2221.6|2220.1|1
1766591670000|2025-12-24 15:54:30|2221.6|2220.1|2219.6|2218.1|2221.6|2220.1|2219.5|2218|7
1766591680000|2025-12-24 15:54:40|2219.9|2218.4|2217.6|2216.1|2220.6|2218.4|2217.6|2216.1|5
1766591690000|2025-12-24 15:54:50|2217.1|2215.6|2216.2|2214.7|2217.1|2215.6|2216.2|2214.7|15
1766591700000|2025-12-24 15:55:00|2216|2214.5|2215.8|2214.3|2217.5|2215.1|2215.6|2213.1|9
1766591710000|2025-12-24 15:55:10|2215.7|2214.2|2214.7|2213.2|2216.1|2214.3|2213.8|2212.1|2
1766591720000|2025-12-24 15:55:20|2214.8|2213.3|2218.3|2216.8|2218.3|2216.8|2214.2|2212.7|4
1766591730000|2025-12-24 15:55:30|2218.4|2216.9|2218.8|2217.3|2219.1|2217.6|2217.8|2216.3|4
1766591740000|2025-12-24 15:55:40|2218.2|2216.7|2220.9|2219.4|2221.2|2219.7|2218|2216.5|5
1766591750000|2025-12-24 15:55:50|2221.5|2217.5|2220.4|2218.9|2221.6|2219.2|2219.7|2217.5|5
1766591760000|2025-12-24 15:56:00|2220.5|2219|2220.5|2219|2220.6|2219.1|2220.3|2218.8|0
1766591770000|2025-12-24 15:56:10|2220.4|2218.9|2220.6|2219.1|2221|2219.5|2220.4|2218.9|1
1766591780000|2025-12-24 15:56:20|2220.7|2219.2|2222.5|2221|2222.7|2221.2|2220.7|2219.2|13
1766591790000|2025-12-24 15:56:30|2222.6|2221.1|2220.8|2219.3|2223.1|2221.6|2220.5|2219|9
1766591800000|2025-12-24 15:56:40|2220.4|2218.9|2221.9|2220.4|2223.3|2220.5|2220.3|2218.8|9
1766591810000|2025-12-24 15:56:50|2223.3|2219.3|2219.6|2218.1|2223.3|2220.4|2219.4|2217.9|3
1766591820000|2025-12-24 15:57:00|2219.7|2218.2|2219.8|2218.3|2221.2|2219.1|2219.4|2217.2|6
1766591830000|2025-12-24 15:57:10|2219.1|2217.6|2217.6|2216.1|2219.1|2217.6|2217.5|2216|4
1766591840000|2025-12-24 15:57:20|2217.8|2216.3|2216.4|2214.9|2218.4|2216.3|2216.2|2214.4|3
1766591850000|2025-12-24 15:57:30|2216.6|2215.1|2219.5|2218|2219.6|2218.1|2216.6|2214.4|6
1766591860000|2025-12-24 15:57:40|2220.5|2219|2220.6|2219.1|2220.7|2219.2|2220.2|2218.7|11
1766591870000|2025-12-24 15:57:50|2221.3|2219.8|2223.4|2221.9|2223.4|2221.9|2221.3|2219.8|6
1766591880000|2025-12-24 15:58:00|2223.3|2221.8|2223.4|2221.9|2223.7|2222.2|2223.3|2221.8|26
1766591890000|2025-12-24 15:58:10|2223.2|2221.7|2223.9|2222.4|2223.9|2222.4|2223.2|2221.7|9
1766591900000|2025-12-24 15:58:20|2224.1|2222.6|2222.7|2221.2|2224.1|2222.6|2222.7|2221.2|6
1766591910000|2025-12-24 15:58:30|2223.1|2221.6|2220.5|2219|2223.1|2221.6|2220.4|2218.9|7
1766591920000|2025-12-24 15:58:40|2220.4|2218.9|2220.9|2219.4|2221.7|2220.2|2220.4|2218.9|6
1766591930000|2025-12-24 15:58:50|2220.8|2219.3|2217.9|2216.4|2221.7|2220.2|2217.9|2216.4|10
1766591940000|2025-12-24 15:59:00|2218|2216.5|2219.8|2218.3|2219.8|2218.3|2218|2216.5|5
1766591950000|2025-12-24 15:59:10|2219.9|2218.4|2221.1|2219.6|2222.4|2220|2219.3|2217.8|2
1766591960000|2025-12-24 15:59:20|2221.2|2219.7|2221.5|2220|2223.4|2221.9|2221.2|2219.7|3
1766591970000|2025-12-24 15:59:30|2221.4|2219.9|2220|2218.5|2221.5|2220|2219.8|2218.3|1
1766591980000|2025-12-24 15:59:40|2219.9|2218.4|2220.9|2219.4|2221.2|2219.5|2219.8|2217.2|6
1766591990000|2025-12-24 15:59:50|2220.5|2219|2219.5|2218|2220.5|2219|2219.4|2217.9|4
1766592000000|2025-12-24 16:00:00|2219.4|2217.9|2215.5|2214|2219.4|2217.9|2215.4|2213.9|3
1766592010000|2025-12-24 16:00:10|2215.4|2213.9|2216|2212|2216.1|2213.9|2213.7|2212|13
1766592020000|2025-12-24 16:00:20|2214.6|2213.1|2217.1|2215.6|2217.1|2215.6|2214.3|2212.3|6
1766592030000|2025-12-24 16:00:30|2217.6|2216.1|2216|2214.5|2218|2216.5|2215.3|2213.8|9
1766592040000|2025-12-24 16:00:40|2215.8|2214.3|2215.3|2213.8|2215.8|2214.3|2213.9|2212.4|6
1766592050000|2025-12-24 16:00:50|2215.4|2213.9|2217.1|2215.6|2217.1|2215.6|2215.4|2213.9|8
1766592060000|2025-12-24 16:01:00|2217.2|2215.7|2217.1|2215.6|2218.2|2216.7|2216.7|2213.8|9
1766592070000|2025-12-24 16:01:10|2217|2215.5|2224|2220|2224|2220.3|2217|2215.5|9
1766592080000|2025-12-24 16:01:20|2221.8|2220.3|2223.5|2222|2225.2|2223.7|2221.2|2219.7|19
1766592090000|2025-12-24 16:01:30|2223.2|2221.7|2223.3|2221.8|2223.7|2222.2|2222.3|2220.8|4
1766592100000|2025-12-24 16:01:40|2223.2|2221.7|2223.7|2222.2|2224.4|2222.3|2222.7|2220.4|14
1766592110000|2025-12-24 16:01:50|2223.8|2222.3|2222.2|2220.7|2224.5|2222.7|2222.2|2220.5|6
1766592120000|2025-12-24 16:02:00|2222.3|2220.8|2222.9|2221.4|2224.4|2221.7|2222.1|2220.4|8
1766592130000|2025-12-24 16:02:10|2223.3|2221.8|2227.3|2225.8|2227.9|2225.8|2223.3|2221.8|11
1766592140000|2025-12-24 16:02:20|2227.2|2225.7|2230.3|2228.8|2230.3|2228.8|2227.2|2224.9|14
1766592150000|2025-12-24 16:02:30|2230.2|2228.7|2231.6|2230.1|2231.6|2230.1|2230.1|2228.6|7
1766592160000|2025-12-24 16:02:40|2232|2230.5|2232.1|2230.6|2233.8|2231.2|2232|2229.3|6
1766592170000|2025-12-24 16:02:50|2232.6|2231.1|2232.7|2231.2|2233.7|2232.2|2232.2|2230.7|10
1766592180000|2025-12-24 16:03:00|2233.1|2231.6|2232.2|2230.7|2233.6|2232.1|2232.2|2230.7|7
1766592190000|2025-12-24 16:03:10|2232.1|2230.6|2230.7|2229.2|2232.1|2230.6|2230.5|2227.8|6
1766592200000|2025-12-24 16:03:20|2230.1|2228.6|2230.3|2228.8|2231.8|2229.7|2229.9|2227.8|5
1766592210000|2025-12-24 16:03:30|2230.6|2229.1|2229.5|2228|2231.9|2229.2|2229.4|2226.8|11
1766592220000|2025-12-24 16:03:40|2229.4|2227.9|2230.3|2228.8|2231.5|2229|2229.4|2227.3|5
1766592230000|2025-12-24 16:03:50|2231.3|2227.3|2232|2230.5|2233|2230.5|2230|2227.3|8
1766592240000|2025-12-24 16:04:00|2233.3|2229.3|2233.8|2232.3|2233.8|2232.3|2232.7|2229.3|3
1766592250000|2025-12-24 16:04:10|2234|2232.5|2232.9|2231.4|2234.8|2233.3|2232.9|2231.4|6
1766592260000|2025-12-24 16:04:20|2233|2231.5|2234.1|2232.6|2234.1|2232.6|2233|2231.5|4
1766592270000|2025-12-24 16:04:30|2235.8|2231.8|2234|2232.5|2235.8|2233.5|2234|2231.8|7
1766592280000|2025-12-24 16:04:40|2234.3|2232.8|2234.9|2233.4|2236.1|2233.6|2234.1|2232.1|3
1766592290000|2025-12-24 16:04:50|2234.7|2233.2|2235.6|2234.1|2235.6|2234.1|2234|2232.5|8
1766592300000|2025-12-24 16:05:00|2235.4|2233.9|2233.1|2231.6|2236.8|2234.3|2233.1|2231.6|20
1766592310000|2025-12-24 16:05:10|2232.6|2231.1|2231.6|2230.1|2233.1|2231.6|2231.5|2229|18
1766592320000|2025-12-24 16:05:20|2231.5|2230|2231.5|2230|2233.5|2231.7|2231.3|2229|17
1766592330000|2025-12-24 16:05:30|2231.4|2229.9|2231.7|2230.2|2233.8|2231.3|2230.8|2229.3|9
1766592340000|2025-12-24 16:05:40|2231.1|2229.6|2232.4|2230.9|2232.6|2231.1|2231|2229.5|6
1766592350000|2025-12-24 16:05:50|2232.2|2230.7|2232.4|2230.9|2232.4|2230.9|2232.1|2230.6|4
1766592360000|2025-12-24 16:06:00|2232.2|2230.7|2233.4|2231.9|2233.6|2232.1|2231.6|2230.1|11
1766592370000|2025-12-24 16:06:10|2232.6|2231.1|2233.8|2232.3|2235.2|2232.9|2232.4|2230.9|16
1766592380000|2025-12-24 16:06:20|2233.7|2232.2|2232.5|2231|2233.8|2232.3|2232.5|2231|4
1766592390000|2025-12-24 16:06:30|2232.6|2231.1|2234.4|2232.9|2234.4|2232.9|2232.4|2230.9|11
1766592400000|2025-12-24 16:06:40|2234.6|2233.1|2235.6|2234.1|2235.7|2234.2|2234.6|2233.1|4
1766592410000|2025-12-24 16:06:50|2235.5|2234|2236.5|2235|2236.7|2235.2|2235.2|2233.7|7
1766592420000|2025-12-24 16:07:00|2236.6|2235.1|2240.9|2239.4|2240.9|2239.4|2236.4|2234.9|9
1766592430000|2025-12-24 16:07:10|2241|2239.5|2244.7|2240.7|2244.7|2242.2|2240|2237.4|10
1766592440000|2025-12-24 16:07:20|2243.1|2241.6|2244.1|2242.6|2244.4|2242.9|2242.1|2240.6|14
1766592450000|2025-12-24 16:07:30|2244|2242.5|2243|2241.5|2244.6|2243.1|2242.9|2241.4|5
1766592460000|2025-12-24 16:07:40|2242.9|2241.4|2243.7|2242.2|2244.4|2242.9|2242.8|2240.4|5
1766592470000|2025-12-24 16:07:50|2243.3|2241.8|2243|2241.5|2243.3|2241.8|2242.5|2241|24
1766592480000|2025-12-24 16:08:00|2243.1|2241.6|2242.9|2241.4|2243.1|2241.6|2242.2|2240.7|5
1766592490000|2025-12-24 16:08:10|2243|2241.5|2241.9|2240.4|2243.5|2242|2241.9|2240.4|11
1766592500000|2025-12-24 16:08:20|2241.8|2240.3|2243.8|2242.3|2244.3|2242.7|2241.7|2240.2|6
1766592510000|2025-12-24 16:08:30|2243.6|2242.1|2246.9|2245.4|2246.9|2245.4|2242.8|2241.3|10
1766592520000|2025-12-24 16:08:40|2246.8|2245.3|2246.8|2245.3|2247.4|2245.9|2246.7|2245.2|7
1766592530000|2025-12-24 16:08:50|2246.9|2245.4|2246.1|2244.6|2248.8|2246.4|2246|2244.5|9
1766592540000|2025-12-24 16:09:00|2246.2|2244.7|2245.5|2244|2247.3|2244.8|2244.4|2242.9|10
1766592550000|2025-12-24 16:09:10|2245.6|2244.1|2244.2|2242.7|2245.6|2244.1|2243.6|2242.1|10
1766592560000|2025-12-24 16:09:20|2244.6|2243.1|2245.3|2243.8|2245.3|2243.8|2244.5|2243|5
1766592570000|2025-12-24 16:09:30|2244.3|2242.8|2243.4|2241.9|2244.5|2243|2243.2|2241.7|8
1766592580000|2025-12-24 16:09:40|2243.3|2241.8|2244.4|2242.9|2244.8|2243.3|2243.3|2241.8|1
1766592590000|2025-12-24 16:09:50|2244.6|2243.1|2244.7|2243.2|2246.5|2243.5|2244.6|2242|0
1766592600000|2025-12-24 16:10:00|2244.8|2243.3|2245.8|2244.3|2245.9|2244.4|2244.8|2243.3|7
1766592610000|2025-12-24 16:10:10|2245.9|2244.4|2244.7|2243.2|2246.1|2244.4|2244.7|2242|3
1766592620000|2025-12-24 16:10:20|2244.6|2243.1|2241.2|2239.7|2244.6|2243.1|2241.2|2239.7|9
1766592630000|2025-12-24 16:10:30|2242.6|2238.6|2239.7|2238.2|2242.6|2239.9|2239.7|2238.2|11
1766592640000|2025-12-24 16:10:40|2239.9|2238.4|2239.6|2238.1|2239.9|2238.4|2239.3|2237.8|1
1766592650000|2025-12-24 16:10:50|2239.1|2237.6|2237.8|2236.3|2239.1|2237.6|2237.8|2236.3|8
1766592660000|2025-12-24 16:11:00|2237.9|2236.4|2237.9|2236.4|2238.5|2236.6|2236.8|2234.5|4
1766592670000|2025-12-24 16:11:10|2237.7|2236.2|2234.2|2232.7|2237.7|2236.2|2234.2|2232.7|6
1766592680000|2025-12-24 16:11:20|2234.1|2232.6|2235.4|2233.9|2237.1|2234.1|2234.1|2232|6
1766592690000|2025-12-24 16:11:30|2235.5|2234|2235.2|2233.7|2235.6|2234.1|2235|2233.5|1
1766592700000|2025-12-24 16:11:40|2235.3|2233.8|2237.9|2236.4|2237.9|2236.4|2235.2|2233.7|5
1766592710000|2025-12-24 16:11:50|2237.8|2236.3|2236.3|2234.8|2237.8|2236.3|2235.6|2233|1
1766592720000|2025-12-24 16:12:00|2236.1|2234.6|2235.6|2234.1|2236.1|2234.6|2235.2|2233.7|2
1766592730000|2025-12-24 16:12:10|2235.8|2234.3|2235.6|2234.1|2235.8|2234.3|2235.3|2233.8|0
1766592740000|2025-12-24 16:12:20|2235.5|2234|2234.9|2233.4|2235.6|2234.1|2234.9|2233.4|4
1766592750000|2025-12-24 16:12:30|2235.1|2233.6|2234.6|2233.1|2235.1|2233.6|2234.5|2233|2
1766592760000|2025-12-24 16:12:40|2234.5|2233|2234.4|2232.9|2236.1|2233.7|2234.2|2232.1|4
1766592770000|2025-12-24 16:12:50|2234.3|2232.8|2233.6|2232.1|2236.2|2233.3|2233.6|2231.2|6
1766592780000|2025-12-24 16:13:00|2233.5|2232|2233.2|2231.7|2233.5|2232|2232.6|2231.1|8
1766592790000|2025-12-24 16:13:10|2233.3|2231.8|2232.7|2231.2|2234.3|2232.8|2232.6|2231.1|5
1766592800000|2025-12-24 16:13:20|2234.2|2230.2|2232.4|2230.9|2234.2|2231.7|2232.3|2230.1|5
1766592810000|2025-12-24 16:13:30|2232.3|2230.8|2233.1|2231.6|2233.1|2231.6|2232.2|2230.7|4
1766592820000|2025-12-24 16:13:40|2233.8|2232.3|2234.1|2230.1|2234.1|2232.3|2232.8|2230.1|5
1766592830000|2025-12-24 16:13:50|2232.6|2231.1|2234.1|2232.6|2234.4|2232.9|2232.5|2231|3
1766592840000|2025-12-24 16:14:00|2234.2|2232.7|2234.6|2233.1|2236.1|2233.3|2234.1|2232.1|4
1766592850000|2025-12-24 16:14:10|2234.7|2233.2|2232|2230.5|2234.7|2233.2|2231.8|2230.3|2
1766592860000|2025-12-24 16:14:20|2231.8|2230.3|2231.8|2230.3|2233|2230.3|2230.4|2228.9|6
1766592870000|2025-12-24 16:14:30|2233.2|2229.2|2232|2230.5|2233.6|2230.9|2231.9|2229.2|0
1766592880000|2025-12-24 16:14:40|2231.8|2230.3|2232.8|2231.3|2232.8|2231.3|2231.8|2230.3|2
1766592890000|2025-12-24 16:14:50|2232.9|2231.4|2233.1|2231.6|2234.7|2232.1|2232.7|2230|0
1766592900000|2025-12-24 16:15:00|2232.9|2231.4|2231.2|2229.7|2232.9|2231.4|2230.6|2229.1|12
1766592910000|2025-12-24 16:15:10|2231|2229.5|2229.6|2228.1|2231.4|2229.9|2229.3|2226.8|2
1766592920000|2025-12-24 16:15:20|2228.5|2227|2229.6|2228.1|2230.1|2228.4|2228.5|2226|5
1766592930000|2025-12-24 16:15:30|2229.9|2228.4|2229.3|2227.8|2231.3|2228.5|2229.2|2226.9|2
1766592940000|2025-12-24 16:15:40|2229.2|2227.7|2230.8|2229.3|2231|2229.5|2229.2|2227.7|3
1766592950000|2025-12-24 16:15:50|2230.9|2229.4|2230.5|2229|2231.7|2230.2|2230.1|2228.6|1
1766592960000|2025-12-24 16:16:00|2229.4|2227.9|2227.5|2226|2231|2228|2227.5|2226|12
1766592970000|2025-12-24 16:16:10|2227.4|2225.9|2227.9|2226.4|2228.6|2227.1|2226.7|2225.2|5
1766592980000|2025-12-24 16:16:20|2228.1|2226.6|2229.4|2227.9|2229.5|2228|2228.1|2226.6|2
1766592990000|2025-12-24 16:16:30|2229.5|2228|2228.9|2227.4|2229.6|2228.1|2228|2226.5|6
1766593000000|2025-12-24 16:16:40|2229|2227.5|2228|2226.5|2229|2227.5|2228|2226.5|2
1766593010000|2025-12-24 16:16:50|2228.6|2227.1|2229.2|2227.7|2229.3|2227.8|2228.5|2227|2
1766593020000|2025-12-24 16:17:00|2229|2227.5|2226.6|2225.1|2229|2227.5|2226.2|2224.7|2
1766593030000|2025-12-24 16:17:10|2226.7|2225.2|2225.1|2223.6|2226.9|2225.4|2225|2223.5|11
1766593040000|2025-12-24 16:17:20|2225|2223.5|2224.9|2223.4|2225.1|2223.6|2224.5|2223|4
1766593050000|2025-12-24 16:17:30|2224.7|2223.2|2224.2|2222.7|2224.7|2223.2|2223.9|2222.4|12
1766593060000|2025-12-24 16:17:40|2224|2222.5|2223.6|2222.1|2224.2|2222.7|2223.3|2221.8|10
1766593070000|2025-12-24 16:17:50|2223.7|2222.2|2224.7|2220.7|2224.7|2222.2|2223.2|2220.7|5
1766593080000|2025-12-24 16:18:00|2223.3|2221.8|2222.5|2221|2224.1|2222.1|2222.4|2220.1|4
1766593090000|2025-12-24 16:18:10|2222.3|2220.8|2223.3|2221.8|2223.6|2222.1|2222.3|2220.8|3
1766593100000|2025-12-24 16:18:20|2224|2222.5|2221.5|2220|2224.2|2222.7|2221.5|2220|8
1766593110000|2025-12-24 16:18:30|2221.4|2219.9|2218.6|2217.1|2222.3|2219.9|2218.6|2217.1|11
1766593120000|2025-12-24 16:18:40|2218.8|2217.3|2218.5|2217|2220|2218.5|2218.4|2216.9|9
1766593130000|2025-12-24 16:18:50|2218.4|2216.9|2219.4|2217.9|2220.4|2217.9|2218.4|2215.9|9
1766593140000|2025-12-24 16:19:00|2219.5|2218|2221.3|2219.8|2221.8|2220.3|2219.5|2217.6|8
1766593150000|2025-12-24 16:19:10|2221.6|2220.1|2224.3|2222.8|2225.1|2222.9|2221.6|2220.1|11
1766593160000|2025-12-24 16:19:20|2224.6|2223.1|2226.4|2224.9|2227.4|2224.9|2224.6|2223.1|3
1766593170000|2025-12-24 16:19:30|2226.3|2224.8|2227.7|2226.2|2229.1|2226.9|2226.3|2224|5
1766593180000|2025-12-24 16:19:40|2227.6|2226.1|2228.5|2227|2228.9|2227.1|2227.6|2224.9|3
1766593190000|2025-12-24 16:19:50|2229.3|2227.8|2228.9|2227.4|2229.3|2227.8|2228.6|2227.1|8
1766593200000|2025-12-24 16:20:00|2228.8|2227.3|2230|2226|2230|2227.4|2227.8|2225.9|5
1766593210000|2025-12-24 16:20:10|2228.5|2227|2227.8|2226.3|2229.9|2227.5|2227.8|2225.3|5
1766593220000|2025-12-24 16:20:20|2227.7|2226.2|2229.1|2225.1|2229.3|2226.3|2227.4|2224.9|2
1766593230000|2025-12-24 16:20:30|2227.9|2226.4|2227.7|2226.2|2229.9|2227.1|2227.7|2225.1|4
1766593240000|2025-12-24 16:20:40|2227.8|2226.3|2225.8|2224.3|2227.8|2226.3|2225.5|2222.6|9
1766593250000|2025-12-24 16:20:50|2225.9|2224.4|2226.1|2222.1|2226.5|2224.6|2224.7|2221.9|4
1766593260000|2025-12-24 16:21:00|2224.9|2223.4|2225|2223.5|2226.5|2224.3|2224.9|2222.3|0
1766593270000|2025-12-24 16:21:10|2224.9|2223.4|2224.2|2222.7|2226.3|2223.6|2223.2|2220.7|5
1766593280000|2025-12-24 16:21:20|2223.7|2222.2|2223.6|2222.1|2225.1|2222.2|2222.9|2220.1|2
1766593290000|2025-12-24 16:21:30|2223.8|2222.3|2227.5|2223.5|2227.5|2225|2223.7|2222|3
1766593300000|2025-12-24 16:21:40|2226.3|2224.8|2225.6|2224.1|2227.5|2225.1|2225.6|2223.1|2
1766593310000|2025-12-24 16:21:50|2226.5|2222.5|2222.3|2220.8|2227|2224.1|2222.3|2220.7|6
1766593320000|2025-12-24 16:22:00|2222.4|2220.9|2223.3|2221.8|2224.3|2222.1|2222.3|2220|7
1766593330000|2025-12-24 16:22:10|2222.8|2221.3|2223.2|2221.7|2224.8|2221.8|2222.8|2220.8|8
1766593340000|2025-12-24 16:22:20|2224.2|2220.2|2224.8|2220.8|2225|2222|2223|2220.2|2
1766593350000|2025-12-24 16:22:30|2225|2221|2224.2|2222.7|2225|2223|2222.9|2221|6
1766593360000|2025-12-24 16:22:40|2224.7|2223.2|2225.2|2223.7|2226.2|2223.7|2224.4|2222.1|2
1766593370000|2025-12-24 16:22:50|2226.2|2222.2|2223.4|2221.9|2226.2|2223|2223.4|2221.3|7
1766593380000|2025-12-24 16:23:00|2223.3|2221.8|2223.3|2221.8|2223.7|2222.2|2223.2|2221.7|2
1766593390000|2025-12-24 16:23:10|2223.4|2221.9|2222.4|2220.9|2223.4|2221.9|2222.1|2220.6|4
1766593400000|2025-12-24 16:23:20|2222.1|2220.6|2221.5|2220|2222.1|2220.6|2221|2219.5|4
1766593410000|2025-12-24 16:23:30|2221.4|2219.9|2220|2218.5|2221.6|2219.9|2220|2217.6|3
1766593420000|2025-12-24 16:23:40|2221.5|2217.5|2221.1|2219.6|2222.2|2219.6|2220.5|2217.5|3
1766593430000|2025-12-24 16:23:50|2220.9|2219.4|2219.4|2217.9|2222.2|2219.7|2219.2|2217.1|4
1766593440000|2025-12-24 16:24:00|2220|2218.5|2221.5|2220|2222.3|2220|2220|2217.7|4
1766593450000|2025-12-24 16:24:10|2221.8|2220.3|2221.5|2220|2223|2220.4|2221.3|2219|2
1766593460000|2025-12-24 16:24:20|2221.7|2220.2|2222.3|2220.8|2222.3|2220.8|2221.7|2220.2|6
1766593470000|2025-12-24 16:24:30|2222.2|2220.7|2224.9|2223.4|2225.1|2223.6|2222.2|2220.7|8
1766593480000|2025-12-24 16:24:40|2225.2|2223.7|2224.8|2223.3|2225.7|2224.2|2224.8|2223.3|4
1766593490000|2025-12-24 16:24:50|2225|2223.5|2226.6|2222.6|2226.6|2223.5|2224|2221.6|4
1766593500000|2025-12-24 16:25:00|2225.2|2223.7|2225.1|2221.1|2226.5|2223.7|2223.9|2221|3
1766593510000|2025-12-24 16:25:10|2225|2221|2226|2222|2226|2223.2|2223.9|2221|3
1766593520000|2025-12-24 16:25:20|2225.8|2221.8|2225.8|2221.8|2225.8|2223.3|2224.8|2221.7|2
1766593530000|2025-12-24 16:25:30|2225.6|2221.6|2223.2|2219.2|2225.6|2222|2223.2|2219.2|5
1766593540000|2025-12-24 16:25:40|2223.3|2219.3|2223.1|2219.1|2223.5|2221.1|2221.5|2219|5
1766593550000|2025-12-24 16:25:50|2221.2|2219.7|2222.2|2220.7|2222.3|2220.8|2221.2|2219.7|1
1766593560000|2025-12-24 16:26:00|2222.3|2220.8|2223.9|2222.4|2224.9|2222.4|2222.3|2219.8|3
1766593570000|2025-12-24 16:26:10|2225.5|2221.5|2225.4|2221.4|2225.9|2222.3|2223.8|2221.1|3
1766593580000|2025-12-24 16:26:20|2223.9|2222.4|2225.5|2221.5|2225.6|2222.6|2223.8|2221.2|2
1766593590000|2025-12-24 16:26:30|2225.6|2221.6|2223.6|2219.6|2225.6|2222.2|2223.5|2219.6|13
1766593600000|2025-12-24 16:26:40|2223.5|2219.5|2224.9|2220.9|2225.3|2221.3|2223.5|2219.5|6
1766593610000|2025-12-24 16:26:50|2225.1|2221.1|2224|2222.5|2225.1|2222.5|2224|2221|0
1766593620000|2025-12-24 16:27:00|2225.1|2221.1|2225.3|2223.8|2225.3|2223.8|2223.8|2221.1|11
1766593630000|2025-12-24 16:27:10|2225.7|2224.2|2225|2223.5|2225.8|2224.3|2224.8|2223.3|4
1766593640000|2025-12-24 16:27:20|2224.9|2223.4|2224.7|2223.2|2225.4|2223.4|2224.4|2221.4|7
1766593650000|2025-12-24 16:27:30|2224.4|2222.9|2224.6|2223.1|2224.6|2223.1|2224.4|2222.9|2
1766593660000|2025-12-24 16:27:40|2224.5|2223|2224.5|2223|2224.5|2223|2224.5|2223|0
1766593670000|2025-12-24 16:27:50|2224.3|2222.8|2225.4|2221.4|2225.4|2223.1|2224.3|2221.3|3
1766593680000|2025-12-24 16:28:00|2225.2|2221.2|2224.8|2220.8|2225.2|2221.6|2223.1|2220.4|1
1766593690000|2025-12-24 16:28:10|2224.5|2220.5|2222.9|2221.4|2224.5|2221.5|2222.9|2220.2|0
1766593700000|2025-12-24 16:28:20|2222.8|2221.3|2224.9|2220.9|2224.9|2221.3|2222.6|2220.9|1
1766593720000|2025-12-24 16:28:40|2225.1|2221.1|2225.1|2221.1|2225.1|2221.1|2225.1|2221.1|2
1766593740000|2025-12-24 16:29:00|2225.2|2221.2|2225.1|2221.1|2225.2|2221.2|2225.1|2221.1|0
1766593750000|2025-12-24 16:29:10|2225|2221|2225.1|2221.1|2225.1|2221.1|2225|2221|0
1766593760000|2025-12-24 16:29:20|2224.5|2223|2224.5|2223|2225.4|2223|2224.5|2221|2
1766593770000|2025-12-24 16:29:30|2225.7|2224.2|2226.3|2224.8|2226.3|2224.8|2225.7|2224.2|5
1766593780000|2025-12-24 16:29:40|2226.6|2222.6|2226|2224.5|2226.6|2224.5|2226|2222.5|3
1766593790000|2025-12-24 16:29:50|2227.3|2223.3|2227.3|2223.3|2227.3|2224.6|2226|2223.3|2
1766593800000|2025-12-24 16:30:00|2226.1|2224.6|2226|2224.5|2227.3|2224.6|2225.9|2223.3|4
1766593810000|2025-12-24 16:30:10|2225.9|2224.4|2225.8|2221.8|2226.7|2224.4|2225.8|2221.8|2
1766593820000|2025-12-24 16:30:20|2226.4|2222.4|2224.9|2220.9|2226.4|2222.4|2224.9|2220.9|1
1766593830000|2025-12-24 16:30:30|2225|2221|2226.4|2222.4|2226.4|2222.4|2224.8|2220.8|1
1766593840000|2025-12-24 16:30:40|2226.2|2222.2|2226.5|2222.5|2226.7|2224.7|2226.2|2222.2|1
1766593850000|2025-12-24 16:30:50|2226|2224.5|2226.6|2222.6|2226.6|2224.5|2226|2222.5|1
1766593860000|2025-12-24 16:31:00|2226.5|2222.5|2225.1|2223.6|2226.5|2223.7|2225.1|2222.5|3
1766593870000|2025-12-24 16:31:10|2224.8|2223.3|2225|2223.5|2225.9|2223.5|2224.8|2221.9|3
1766593880000|2025-12-24 16:31:20|2225.1|2223.6|2226.7|2222.7|2226.7|2223.6|2225|2222.7|1
1766593890000|2025-12-24 16:31:30|2225.5|2224|2227.1|2223.1|2227.1|2224.1|2225.5|2223|1
1766593900000|2025-12-24 16:31:40|2227.2|2223.2|2227|2225.5|2228|2225.5|2225.9|2223.2|7
1766593910000|2025-12-24 16:31:50|2226.9|2225.4|2228.5|2224.5|2228.5|2225.5|2226.9|2224.5|4
1766593920000|2025-12-24 16:32:00|2227.1|2225.6|2229.6|2225.6|2229.6|2226|2227.1|2225.2|5
1766593930000|2025-12-24 16:32:10|2229.5|2225.5|2230.6|2226.6|2230.6|2226.6|2229.5|2225.5|3
1766593940000|2025-12-24 16:32:20|2229.6|2228.1|2234.3|2230.3|2234.3|2231.2|2229.6|2227.2|6
1766593950000|2025-12-24 16:32:30|2233.4|2231.9|2235.4|2231.4|2236.3|2232.6|2233.4|2231.4|14
1766593960000|2025-12-24 16:32:40|2235.3|2231.3|2235.5|2231.5|2235.5|2232|2233.3|2230.8|5
1766593970000|2025-12-24 16:32:50|2235.9|2231.9|2235.1|2233.6|2235.9|2233.7|2235.1|2231.8|6
1766593980000|2025-12-24 16:33:00|2235.8|2231.8|2234.8|2233.3|2235.8|2233.6|2234.6|2231.8|6
1766593990000|2025-12-24 16:33:10|2234.6|2233.1|2237.5|2233.5|2237.5|2235.7|2234.6|2233.1|7
1766594000000|2025-12-24 16:33:20|2237.4|2233.4|2237.9|2233.9|2237.9|2235.3|2236.4|2233.4|11
1766594010000|2025-12-24 16:33:30|2236.9|2235.4|2239.1|2235.1|2239.3|2237.7|2236.9|2234.7|5
1766594020000|2025-12-24 16:33:40|2239|2235|2239.2|2235.2|2239.2|2235.2|2239|2235|14
1766594030000|2025-12-24 16:33:50|2239.1|2235.1|2238.9|2237.4|2239.5|2237.4|2238.6|2235.1|6
1766594040000|2025-12-24 16:34:00|2239.3|2237.8|2239.3|2237.8|2240.9|2237.8|2239.2|2236.9|2
1766594050000|2025-12-24 16:34:10|2239.4|2237.9|2239.9|2238.4|2240.8|2238.5|2239.4|2236.7|5
1766594060000|2025-12-24 16:34:20|2240|2238.5|2240|2238.5|2240.1|2238.6|2239.9|2238.4|8
1766594070000|2025-12-24 16:34:30|2240.2|2238.7|2241.3|2239.8|2242.2|2240.1|2240|2238.1|4
1766594080000|2025-12-24 16:34:40|2242.3|2240.8|2245.1|2241.1|2245.1|2241.7|2242.3|2239.9|4
1766594090000|2025-12-24 16:34:50|2245|2241|2245.4|2243.9|2245.7|2244|2244.7|2240.9|37
1766594100000|2025-12-24 16:35:00|2245.8|2241.4|2244.8|2243.3|2245.8|2243.4|2244.8|2241.4|7
1766594110000|2025-12-24 16:35:10|2245.4|2243.9|2245.8|2244.3|2246.2|2244.7|2245.2|2243.7|7
1766594120000|2025-12-24 16:35:20|2246.8|2242.8|2248|2246.5|2249|2246.8|2244.9|2242.8|16
1766594130000|2025-12-24 16:35:30|2248.1|2246.6|2249.8|2245.8|2250.2|2248.7|2248.1|2245.7|9
1766594140000|2025-12-24 16:35:40|2248.3|2246.8|2252.7|2251.2|2254.2|2251.3|2248.3|2246.8|8
1766594150000|2025-12-24 16:35:50|2253.5|2249.5|2256.3|2252.3|2258.3|2255.2|2251.5|2249.1|21
1766594160000|2025-12-24 16:36:00|2256.4|2252.4|2253.9|2249.9|2256.4|2253.3|2253.1|2249.9|15
1766594170000|2025-12-24 16:36:10|2254|2250|2252.4|2250.9|2254|2251.4|2252.4|2250|5
1766594180000|2025-12-24 16:36:20|2252.3|2250.8|2250.3|2248.8|2252.3|2250.8|2250.2|2247.6|25
1766594190000|2025-12-24 16:36:30|2250.2|2248.7|2251.8|2250.3|2251.9|2250.3|2250|2247.9|15
1766594200000|2025-12-24 16:36:40|2251.1|2249.6|2251.5|2250|2252.5|2250.1|2250.4|2247.6|6
1766594210000|2025-12-24 16:36:50|2251.6|2250.1|2251.3|2249.8|2253|2250.4|2250.9|2249|2
1766594220000|2025-12-24 16:37:00|2252.6|2248.6|2250.8|2249.3|2252.6|2249.8|2250.1|2247.6|4
1766594230000|2025-12-24 16:37:10|2250.9|2249.4|2250.8|2249.3|2251|2249.5|2250.4|2248.9|5
1766594240000|2025-12-24 16:37:20|2250.9|2249.4|2251.5|2250|2252.6|2250.3|2250.9|2248.4|3
1766594250000|2025-12-24 16:37:30|2251.7|2250.2|2255.1|2251.1|2255.5|2253|2251.7|2250.2|6
1766594260000|2025-12-24 16:37:40|2255.5|2251.5|2253.7|2252.2|2255.5|2253.9|2253.6|2251.5|17
1766594270000|2025-12-24 16:37:50|2253.1|2249.7|2253.3|2251.8|2254.2|2251.8|2252.3|2249.1|2
1766594280000|2025-12-24 16:38:00|2253.4|2251.9|2253|2249|2253.4|2251.9|2252.1|2249|3
1766594290000|2025-12-24 16:38:10|2253.3|2249.3|2251.7|2247.7|2253.3|2250.6|2250.1|2247.6|6
1766594300000|2025-12-24 16:38:20|2250.5|2249|2251.6|2250.1|2253.3|2251.2|2250.5|2247.7|6
1766594310000|2025-12-24 16:38:30|2251.4|2249.9|2253.3|2249.3|2254.1|2250.1|2251.1|2248.3|3
1766594320000|2025-12-24 16:38:40|2251.8|2250.3|2251.9|2250.4|2251.9|2250.4|2251.7|2250.2|2
1766594330000|2025-12-24 16:38:50|2253.7|2249.7|2252.1|2250.6|2253.7|2250.7|2252.1|2249.6|2
1766594340000|2025-12-24 16:39:00|2253.9|2249.9|2255.7|2251.7|2255.8|2251.8|2252.2|2249.7|13
1766594350000|2025-12-24 16:39:10|2255|2253.5|2254.4|2252.9|2256.1|2253.5|2253.6|2251.7|2
1766594360000|2025-12-24 16:39:20|2254.1|2252.6|2254.7|2250.7|2254.7|2252.6|2253.5|2250.7|0
1766594370000|2025-12-24 16:39:30|2254.6|2250.6|2251.9|2247.9|2254.7|2251.3|2251|2247.9|5
1766594380000|2025-12-24 16:39:40|2250.4|2248.9|2251.8|2247.8|2252.9|2249|2250.2|2247.8|3
1766594390000|2025-12-24 16:39:50|2250.6|2249.1|2251.9|2247.9|2252.8|2249.1|2250.6|2247.9|2
1766594400000|2025-12-24 16:40:00|2251.8|2247.8|2249.5|2245.5|2251.8|2249|2248.3|2245.5|2
1766594410000|2025-12-24 16:40:10|2249.3|2245.3|2246.2|2244.7|2249.3|2247|2245.9|2243.6|3
1766594420000|2025-12-24 16:40:20|2246.1|2244.6|2246.2|2244.7|2247.8|2245.2|2246.1|2243.7|6
1766594430000|2025-12-24 16:40:30|2245.7|2244.2|2245.7|2241.7|2246.1|2244.2|2243.6|2241.3|16
1766594440000|2025-12-24 16:40:40|2245.8|2241.8|2245.2|2243.7|2246|2243.7|2244.6|2241.4|6
1766594450000|2025-12-24 16:40:50|2245.1|2243.6|2247.1|2243.1|2247.1|2243.7|2245|2243.1|2
1766594460000|2025-12-24 16:41:00|2245.6|2244.1|2246.6|2245.1|2247.8|2245.1|2245.2|2243.1|3
1766594470000|2025-12-24 16:41:10|2246.9|2245.4|2248.9|2244.9|2249.5|2246.1|2246.9|2244.8|2
1766594480000|2025-12-24 16:41:20|2247.5|2246|2251.4|2247.4|2251.4|2248.2|2247.5|2245.4|3
1766594490000|2025-12-24 16:41:30|2251|2247|2250.3|2248.8|2251.9|2249.5|2249.8|2247|0
1766594500000|2025-12-24 16:41:40|2250.2|2248.7|2250|2248.5|2251.3|2248.9|2249.1|2246.6|4
1766594510000|2025-12-24 16:41:50|2249.1|2247.6|2248.4|2246.9|2250.9|2247.7|2248.3|2245.9|1
1766594520000|2025-12-24 16:42:00|2248.5|2247|2248.2|2246.7|2251.3|2248.4|2248.2|2246.6|2
1766594530000|2025-12-24 16:42:10|2247.2|2245.7|2246.4|2244.9|2247.2|2245.7|2246.2|2244.7|2
1766594540000|2025-12-24 16:42:20|2246.3|2244.8|2246.4|2244.9|2246.8|2245.3|2246.3|2244.8|21
1766594550000|2025-12-24 16:42:30|2246.3|2244.8|2246.6|2245.1|2246.6|2245.1|2246.2|2244.7|5
1766594560000|2025-12-24 16:42:40|2246.5|2245|2246.2|2244.7|2246.6|2245.1|2246.1|2244.6|0
1766594570000|2025-12-24 16:42:50|2246.1|2244.6|2246.7|2245.2|2248.3|2246.1|2246.1|2244.3|7
1766594580000|2025-12-24 16:43:00|2248|2244|2249.3|2247.8|2249.9|2248.4|2247.1|2244|0
1766594590000|2025-12-24 16:43:10|2250.9|2246.9|2250.8|2249.3|2251.3|2249.3|2249.9|2246.9|1
1766594600000|2025-12-24 16:43:20|2250.7|2249.2|2252.6|2248.6|2252.7|2250.2|2250.7|2248.6|1
1766594610000|2025-12-24 16:43:30|2251.4|2249.9|2252.3|2250.8|2252.8|2251.3|2251.4|2248.5|11
1766594620000|2025-12-24 16:43:40|2252.5|2251|2254.4|2252.9|2255.1|2253.1|2251.9|2249.2|9
1766594630000|2025-12-24 16:43:50|2254.3|2252.8|2253.2|2251.7|2254.7|2253|2252.4|2250.7|1
1766594640000|2025-12-24 16:44:00|2254.2|2250.2|2253.8|2252.3|2255.3|2252.7|2253.5|2250.2|1
1766594650000|2025-12-24 16:44:10|2253.7|2252.2|2254.8|2253.3|2255.9|2253.3|2253.1|2250.8|4
1766594660000|2025-12-24 16:44:20|2254.7|2253.2|2252.4|2250.9|2255.7|2253.3|2252.4|2250.9|6
1766594670000|2025-12-24 16:44:30|2252.8|2251.3|2254.4|2250.4|2254.9|2252.5|2252.8|2250.3|3
1766594680000|2025-12-24 16:44:40|2254.1|2250.1|2253.7|2249.7|2254.3|2251.2|2252.2|2249.5|0
1766594690000|2025-12-24 16:44:50|2252.2|2250.7|2252.6|2251.1|2253.7|2251.3|2252.2|2249.6|0
1766594700000|2025-12-24 16:45:00|2253.7|2249.7|2256.3|2252.3|2257.3|2255.4|2252.6|2249.7|11
1766594710000|2025-12-24 16:45:10|2256|2252|2253.7|2252.2|2256.1|2253.6|2253.7|2251.2|2
1766594720000|2025-12-24 16:45:20|2253.6|2252.1|2253.8|2252.3|2254.9|2252.3|2253.6|2250.9|1
1766594730000|2025-12-24 16:45:30|2253.7|2252.2|2253.8|2252.3|2254.6|2252.3|2252|2250.4|4
1766594740000|2025-12-24 16:45:40|2253.7|2252.2|2254.5|2250.5|2255.3|2252.3|2253.2|2250.2|4
1766594750000|2025-12-24 16:45:50|2254.6|2250.6|2254.7|2250.7|2255.4|2252.9|2253.9|2250.6|0
1766594760000|2025-12-24 16:46:00|2255.1|2251.1|2252.5|2248.5|2255.1|2251.1|2252.1|2248.1|1
1766594770000|2025-12-24 16:46:10|2252.4|2248.4|2250|2248.5|2252.5|2249.6|2250|2247.7|0
1766594780000|2025-12-24 16:46:20|2251.1|2247.1|2252.4|2248.4|2252.7|2248.7|2249.9|2246.8|1
1766594790000|2025-12-24 16:46:30|2252.3|2248.3|2251.8|2250.3|2252.9|2250.3|2251.6|2248.1|0
1766594800000|2025-12-24 16:46:40|2253.5|2249.5|2252.9|2251.4|2253.6|2251.4|2252.5|2249.3|0
1766594810000|2025-12-24 16:46:50|2253|2251.5|2251|2249.5|2253|2251.5|2251|2248.9|1
1766594820000|2025-12-24 16:47:00|2250.9|2249.4|2251.7|2247.7|2251.8|2249.4|2249.8|2246.6|2
1766594830000|2025-12-24 16:47:10|2251.4|2247.4|2251.3|2249.8|2253.2|2249.8|2251.3|2247.4|2
1766594840000|2025-12-24 16:47:20|2252.8|2248.8|2252.2|2250.7|2252.9|2250.7|2252|2248.7|0
1766594850000|2025-12-24 16:47:30|2252.4|2250.9|2251.3|2249.8|2252.4|2250.9|2251.3|2249.8|4
1766594860000|2025-12-24 16:47:40|2251.9|2247.9|2250.2|2248.7|2251.9|2248.7|2250.1|2247.1|1
1766594870000|2025-12-24 16:47:50|2251.3|2247.3|2249.7|2248.2|2251.4|2248.4|2249.6|2247.1|1
1766594880000|2025-12-24 16:48:00|2249.4|2247.9|2249.3|2247.8|2250.6|2248|2249.3|2246.6|1
1766594890000|2025-12-24 16:48:10|2248.7|2247.2|2249.2|2247.7|2249.4|2247.9|2248.7|2247.2|0
1766594900000|2025-12-24 16:48:20|2249.4|2247.9|2249.1|2247.6|2249.5|2248|2249.1|2247.6|0
1766594910000|2025-12-24 16:48:30|2248.9|2247.4|2247.4|2245.9|2249.1|2247.6|2247.4|2244.7|2
1766594920000|2025-12-24 16:48:40|2248.5|2244.5|2249.1|2247.6|2250.1|2247.9|2247.4|2244.5|2
1766594930000|2025-12-24 16:48:50|2249.2|2247.7|2250.3|2248.8|2251.5|2249.8|2249|2247.5|7
1766594940000|2025-12-24 16:49:00|2249.9|2248.4|2250.4|2248.9|2252.2|2249.6|2249.9|2247.7|1
1766594950000|2025-12-24 16:49:10|2250.5|2249|2250.9|2249.4|2252.5|2249.7|2250.5|2247.8|2
1766594960000|2025-12-24 16:49:20|2251|2249.5|2250.3|2248.8|2251|2249.5|2250.1|2248.6|2
1766594970000|2025-12-24 16:49:30|2250.1|2248.6|2248.8|2247.3|2250.1|2248.6|2248.8|2247.3|2
1766594980000|2025-12-24 16:49:40|2249.6|2248.1|2251|2247|2251.2|2248.4|2249.5|2246.9|0
1766594990000|2025-12-24 16:49:50|2250|2248.5|2249.5|2248|2250|2248.5|2249.4|2247.9|0
1766595000000|2025-12-24 16:50:00|2249.4|2247.9|2248.9|2247.4|2250.5|2248.1|2248.8|2246.5|7
1766595010000|2025-12-24 16:50:10|2249|2247.5|2247.2|2245.7|2249|2247.5|2247.1|2245.6|4
1766595020000|2025-12-24 16:50:20|2247.1|2245.6|2247.5|2246|2247.5|2246|2246.4|2244.9|2
1766595030000|2025-12-24 16:50:30|2248.6|2244.6|2246.7|2245.2|2248.6|2245.8|2246.7|2244.4|2
1766595040000|2025-12-24 16:50:40|2246.8|2245.3|2247.4|2245.9|2249.1|2246.1|2246.8|2244.6|3
1766595050000|2025-12-24 16:50:50|2248.6|2244.6|2248.5|2244.5|2248.6|2245.9|2246.8|2244.4|0
1766595060000|2025-12-24 16:51:00|2248.4|2244.4|2246.6|2245.1|2248.4|2245.3|2246.3|2244.4|7
1766595070000|2025-12-24 16:51:10|2246.5|2245|2246.5|2245|2246.9|2245.4|2246.5|2245|4
1766595080000|2025-12-24 16:51:20|2246.4|2244.9|2247.9|2246.4|2249.5|2246.8|2246.4|2244.9|6
1766595090000|2025-12-24 16:51:30|2248|2246.5|2250|2246|2250|2247.4|2248|2245.3|1
1766595100000|2025-12-24 16:51:40|2248.4|2246.9|2248.6|2247.1|2250|2247.2|2248.3|2245.6|2
1766595110000|2025-12-24 16:51:50|2248.7|2247.2|2249.3|2245.3|2249.9|2248.2|2248.5|2245.3|3
1766595120000|2025-12-24 16:52:00|2249.4|2245.4|2248.3|2246.8|2249.4|2246.8|2247.9|2245.4|2
1766595130000|2025-12-24 16:52:10|2248.4|2246.9|2250.2|2248.7|2250.4|2248.7|2248.4|2246.2|1
1766595140000|2025-12-24 16:52:20|2250.1|2248.6|2251.7|2250.2|2252.9|2250.3|2250.1|2247.5|2
1766595150000|2025-12-24 16:52:30|2251.8|2250.3|2253.3|2249.3|2253.5|2250.9|2251.6|2248.7|3
1766595160000|2025-12-24 16:52:40|2253.1|2249.1|2252.7|2248.7|2253.3|2250.4|2251.3|2248.6|1
1766595170000|2025-12-24 16:52:50|2251.4|2249.9|2250.8|2249.3|2252.6|2250.1|2250.8|2248.6|0
1766595180000|2025-12-24 16:53:00|2251.6|2250.1|2251.3|2249.8|2253.2|2250.2|2251.2|2248.6|2
1766595190000|2025-12-24 16:53:10|2251.7|2250.2|2253.4|2251.9|2254.6|2251.9|2251.6|2248.9|1
1766595200000|2025-12-24 16:53:20|2254.6|2250.6|2257.6|2256.1|2257.6|2256.1|2252.7|2250.4|23
1766595210000|2025-12-24 16:53:30|2257.5|2256|2257.4|2255.9|2257.6|2256.1|2257.2|2255.7|2
1766595220000|2025-12-24 16:53:40|2257.7|2256.2|2258.5|2257|2259.5|2257.2|2257.5|2255|9
1766595230000|2025-12-24 16:53:50|2258.4|2256.9|2257.4|2255.9|2258.4|2256.9|2257.2|2255.7|4
1766595240000|2025-12-24 16:54:00|2257.7|2256.2|2256.9|2255.4|2257.8|2256.3|2256.5|2255|2
1766595250000|2025-12-24 16:54:10|2256.8|2255.3|2256.7|2255.2|2258.9|2256.2|2256.7|2254.8|1
1766595260000|2025-12-24 16:54:20|2256.4|2254.9|2255.8|2254.3|2256.5|2254.9|2254.8|2252.5|1
1766595270000|2025-12-24 16:54:30|2255.9|2254.4|2257|2255.5|2257.6|2255.5|2255|2253.5|7
1766595280000|2025-12-24 16:54:40|2256.9|2255.4|2258.4|2256.9|2259.4|2257|2256.5|2253.1|4
1766595290000|2025-12-24 16:54:50|2258.3|2256.8|2259.5|2258|2259.5|2258|2258.3|2256.8|3
1766595300000|2025-12-24 16:55:00|2259.2|2257.7|2262.7|2261.2|2262.7|2261.2|2259.2|2257.7|11
1766595310000|2025-12-24 16:55:10|2263.1|2261.6|2264.4|2262.9|2265.1|2263.6|2263|2261.5|11
1766595320000|2025-12-24 16:55:20|2264.1|2262.6|2264|2262.5|2265.3|2263.8|2263.5|2262|10
1766595330000|2025-12-24 16:55:30|2264.1|2262.6|2263.8|2262.3|2265.9|2263.1|2263.8|2261.9|3
1766595340000|2025-12-24 16:55:40|2264.1|2262.6|2267.5|2266|2268.4|2266.9|2263.2|2261.7|9
1766595350000|2025-12-24 16:55:50|2267.6|2266.1|2267.7|2266.2|2268.4|2266.9|2266.9|2263.9|9
1766595360000|2025-12-24 16:56:00|2267.8|2266.3|2266.4|2264.9|2267.8|2266.3|2265.7|2263.7|9
1766595370000|2025-12-24 16:56:10|2266.6|2265.1|2266.7|2265.2|2267.2|2265.7|2266.5|2265|5
1766595380000|2025-12-24 16:56:20|2266.6|2265.1|2268.4|2266.9|2269.4|2267.9|2266.5|2265|4
1766595390000|2025-12-24 16:56:30|2268.3|2266.8|2269.5|2268|2269.5|2268|2268.2|2266.7|7
1766595400000|2025-12-24 16:56:40|2269.3|2267.8|2268.3|2266.8|2269.5|2268|2268.2|2266.7|5
1766595410000|2025-12-24 16:56:50|2268.5|2267|2268.8|2267.3|2268.9|2267.4|2268.3|2266.8|0
1766595420000|2025-12-24 16:57:00|2268.4|2266.9|2269.2|2267.7|2269.2|2267.7|2267.1|2265.6|18
1766595430000|2025-12-24 16:57:10|2269.4|2267.9|2267.6|2266.1|2270.4|2268.9|2267.5|2266|13
1766595440000|2025-12-24 16:57:20|2268|2266.5|2269.5|2268|2270.1|2268|2267.9|2265.6|1
1766595450000|2025-12-24 16:57:30|2269.8|2268.3|2270.3|2268.8|2270.8|2269.3|2269.6|2268.1|9
1766595460000|2025-12-24 16:57:40|2270.2|2268.7|2269.8|2268.3|2270.7|2269.2|2269.6|2268.1|4
1766595470000|2025-12-24 16:57:50|2270.9|2266.9|2268.4|2266.9|2270.9|2267.8|2268.1|2266.6|5
1766595480000|2025-12-24 16:58:00|2268.9|2267.4|2269.7|2268.2|2270.6|2269.1|2268.9|2266.3|7
1766595490000|2025-12-24 16:58:10|2269.2|2267.7|2270.5|2269|2272|2269.3|2269.2|2267.7|9
1766595500000|2025-12-24 16:58:20|2270.6|2269.1|2271.3|2269.8|2271.3|2269.8|2270.5|2269|1
1766595510000|2025-12-24 16:58:30|2271.8|2270.3|2271.2|2269.7|2272.5|2270.6|2271.2|2268.5|12
1766595520000|2025-12-24 16:58:40|2271.4|2269.9|2273.1|2271.6|2275.2|2272.6|2271.4|2269.9|11
1766595530000|2025-12-24 16:58:50|2273|2271.5|2272|2270.5|2274.3|2271.5|2272|2269.2|8
1766595540000|2025-12-24 16:59:00|2272.5|2268.5|2270.8|2269.3|2272.6|2269.8|2270.4|2267.7|6
1766595550000|2025-12-24 16:59:10|2270.7|2269.2|2270.6|2269.1|2272.2|2269.4|2270.1|2267.9|5
1766595560000|2025-12-24 16:59:20|2270.7|2269.2|2270.2|2268.7|2270.7|2269.2|2270.1|2268.6|3
1766595570000|2025-12-24 16:59:30|2270.3|2268.8|2270.5|2266.5|2272.2|2270.1|2269|2266.5|12
1766595580000|2025-12-24 16:59:40|2270.4|2266.4|2268|2266.5|2270.4|2267.2|2267.4|2265.6|1
1766595590000|2025-12-24 16:59:50|2268.1|2266.6|2270.7|2266.7|2271|2268.1|2267.9|2265.2|2
1766595600000|2025-12-24 17:00:00|2270.6|2266.6|2267.6|2266.1|2271.1|2268.9|2267.4|2264.7|5
1766595610000|2025-12-24 17:00:10|2267.7|2266.2|2264.9|2263.4|2268.7|2266.2|2264.9|2263.4|7
1766595620000|2025-12-24 17:00:20|2265|2263.5|2266|2262|2266|2263.8|2264|2262|6
1766595630000|2025-12-24 17:00:30|2264.6|2263.1|2264.9|2263.4|2266|2263.4|2263.5|2261|6
1766595640000|2025-12-24 17:00:40|2265|2263.5|2266.6|2265.1|2268.2|2265.1|2265|2263.5|3
1766595650000|2025-12-24 17:00:50|2266.7|2265.2|2273.6|2269.6|2273.9|2271.1|2265.9|2264.4|15
1766595660000|2025-12-24 17:01:00|2273.8|2269.8|2272.8|2268.8|2273.8|2271.7|2271.5|2267.5|10
1766595670000|2025-12-24 17:01:10|2273|2269|2273.5|2272|2273.7|2272.2|2272.6|2268.8|2
1766595680000|2025-12-24 17:01:20|2273.8|2272.3|2274.6|2273.1|2275.5|2273.4|2273.2|2270.2|16
1766595690000|2025-12-24 17:01:30|2275.5|2271.5|2274.6|2273.1|2276.1|2273.7|2274|2271.5|11
1766595700000|2025-12-24 17:01:40|2275.9|2271.9|2274.1|2272.6|2276|2273.5|2273.9|2271.9|7
1766595710000|2025-12-24 17:01:50|2274.2|2272.7|2274.1|2272.6|2275.5|2272.7|2273.9|2271.4|0
1766595720000|2025-12-24 17:02:00|2273.9|2272.4|2273.5|2272|2274.1|2272.6|2273.3|2271.8|4
1766595730000|2025-12-24 17:02:10|2273.6|2272.1|2274.2|2272.7|2275.1|2272.7|2273.4|2271|4
1766595740000|2025-12-24 17:02:20|2274.1|2272.6|2275.9|2274.4|2275.9|2274.4|2273.6|2270.9|7
1766595750000|2025-12-24 17:02:30|2276|2274.5|2277.1|2275.6|2277.1|2275.6|2275.9|2273.1|3
1766595760000|2025-12-24 17:02:40|2277.2|2275.7|2280.2|2278.7|2280.3|2278.8|2276.7|2275.2|16
1766595770000|2025-12-24 17:02:50|2280.3|2278.8|2281.7|2277.7|2282.2|2280.5|2279.9|2277.7|23
1766595780000|2025-12-24 17:03:00|2280.3|2278.8|2278|2276.5|2280.7|2279.2|2277.4|2274.2|26
1766595790000|2025-12-24 17:03:10|2277.5|2276|2276.5|2275|2277.7|2276.2|2276.5|2275|14
1766595800000|2025-12-24 17:03:20|2276.3|2274.8|2275.4|2273.9|2276.3|2274.8|2274.3|2272.8|23
1766595810000|2025-12-24 17:03:30|2275.3|2273.8|2275.1|2273.6|2275.5|2274|2274.5|2273|15
1766595820000|2025-12-24 17:03:40|2275.3|2273.8|2275.6|2274.1|2276.2|2274.7|2275.2|2273.7|10
1766595830000|2025-12-24 17:03:50|2275.5|2274|2275.6|2274.1|2275.6|2274.1|2274.9|2273.4|10
1766595840000|2025-12-24 17:04:00|2275|2273.5|2272.8|2271.3|2275|2273.5|2272.4|2270.9|24
1766595850000|2025-12-24 17:04:10|2272.7|2271.2|2272.4|2270.9|2273.6|2272.1|2271.2|2269.7|12
1766595860000|2025-12-24 17:04:20|2272.6|2271.1|2273.5|2272|2273.5|2272|2271.9|2270.4|13
1766595870000|2025-12-24 17:04:30|2273.4|2271.9|2273|2271.5|2273.5|2272|2273|2271.5|12
1766595880000|2025-12-24 17:04:40|2273.2|2271.7|2274.6|2273.1|2274.7|2273.2|2273.2|2271.7|17
1766595890000|2025-12-24 17:04:50|2274.7|2273.2|2275.5|2274|2275.5|2274|2274.2|2272.7|18
1766595900000|2025-12-24 17:05:00|2276.1|2274.6|2281.7|2280.2|2281.8|2280.3|2276.1|2274.6|9
1766595910000|2025-12-24 17:05:10|2281.8|2280.3|2284.7|2283.2|2284.9|2283.4|2280.8|2279.3|17
1766595920000|2025-12-24 17:05:20|2285|2283.5|2286.2|2284.7|2287.3|2285.8|2284.9|2283.4|24
1766595930000|2025-12-24 17:05:30|2285.8|2284.3|2286.4|2284.9|2288.1|2286.6|2284.3|2282.8|17
1766595940000|2025-12-24 17:05:40|2286.3|2284.8|2286|2284.5|2287.1|2285.6|2284.8|2283.3|11
1766595950000|2025-12-24 17:05:50|2285.8|2284.3|2284.9|2283.4|2286.6|2285.1|2284.1|2282.6|13
1766595960000|2025-12-24 17:06:00|2284.6|2283.1|2285.4|2283.9|2286.1|2284.6|2284.3|2282.8|8
1766595970000|2025-12-24 17:06:10|2285.3|2283.8|2283.6|2282.1|2285.4|2283.9|2283.4|2281.9|0
1766595980000|2025-12-24 17:06:20|2283.7|2282.2|2282.3|2280.8|2285.4|2282.6|2282.3|2280.8|12
1766595990000|2025-12-24 17:06:30|2282.5|2281|2284.4|2282.9|2286.3|2283.3|2282|2280|5
1766596000000|2025-12-24 17:06:40|2284.6|2283.1|2285.4|2283.9|2285.4|2283.9|2283|2281.5|8
1766596010000|2025-12-24 17:06:50|2285.5|2284|2287|2285.5|2287|2285.5|2285.3|2282.8|2
1766596020000|2025-12-24 17:07:00|2287.2|2285.7|2287.9|2286.4|2288.7|2287.1|2286.9|2284.7|7
1766596030000|2025-12-24 17:07:10|2287.6|2286.1|2288.8|2287.3|2289.8|2287.4|2287.4|2284.5|4
1766596040000|2025-12-24 17:07:20|2289.1|2287.6|2287.7|2286.2|2289.8|2288.3|2287.5|2286|26
1766596050000|2025-12-24 17:07:30|2286.3|2284.8|2284.4|2282.9|2286.4|2284.9|2284.3|2281.8|13
1766596060000|2025-12-24 17:07:40|2284.3|2282.8|2283.2|2281.7|2285.9|2283|2282.9|2280.1|5
1766596070000|2025-12-24 17:07:50|2283.3|2281.8|2282.8|2281.3|2283.3|2281.8|2282.8|2281.3|6
1766596080000|2025-12-24 17:08:00|2282.4|2280.9|2282.4|2280.9|2282.4|2280.9|2281.9|2280.4|6
1766596090000|2025-12-24 17:08:10|2282.3|2280.8|2281.6|2280.1|2282.7|2281.2|2281.3|2279.8|7
1766596100000|2025-12-24 17:08:20|2282.9|2278.9|2280.3|2278.8|2282.9|2280.1|2280.3|2278|1
1766596110000|2025-12-24 17:08:30|2280.1|2278.6|2279.3|2277.8|2281.6|2279.5|2279.3|2277.6|4
1766596120000|2025-12-24 17:08:40|2279.2|2277.7|2281.2|2279.7|2281.6|2279.7|2279.2|2277.6|3
1766596130000|2025-12-24 17:08:50|2282.1|2278.1|2283|2281.5|2283.3|2281.8|2280.8|2278.1|10
1766596140000|2025-12-24 17:09:00|2283.1|2281.6|2285|2283.5|2285.4|2283.9|2283.1|2281.6|3
1766596150000|2025-12-24 17:09:10|2284.8|2283.3|2288|2286.5|2288.5|2287|2284.7|2283.2|12
1766596160000|2025-12-24 17:09:20|2288.2|2286.7|2286.4|2284.9|2288.2|2286.7|2286.2|2283.3|4
1766596170000|2025-12-24 17:09:30|2286.6|2285.1|2287.2|2285.7|2287.8|2286.3|2286.4|2284.9|4
1766596180000|2025-12-24 17:09:40|2286.8|2285.3|2286.7|2285.2|2287.8|2286.3|2286.7|2285.2|2
1766596190000|2025-12-24 17:09:50|2286.9|2285.4|2286.6|2285.1|2286.9|2285.4|2286.4|2284.9|2
1766596200000|2025-12-24 17:10:00|2287.4|2285.9|2287.2|2285.7|2287.4|2285.9|2286.5|2285|5
1766596210000|2025-12-24 17:10:10|2287|2285.5|2286.6|2285.1|2287|2285.5|2286.6|2285.1|3
1766596220000|2025-12-24 17:10:20|2286.8|2285.3|2292.5|2291|2292.5|2291|2286.5|2285|12
1766596230000|2025-12-24 17:10:30|2292.7|2291.2|2293.5|2292|2293.5|2292|2292.5|2291|7
1766596240000|2025-12-24 17:10:40|2295.3|2291.3|2293.2|2291.7|2295.8|2293.2|2293.2|2291.3|19
1766596250000|2025-12-24 17:10:50|2293.3|2291.8|2292.4|2290.9|2293.3|2291.8|2291.9|2290.4|3
1766596260000|2025-12-24 17:11:00|2292.3|2290.8|2291.8|2290.3|2292.3|2290.8|2291.7|2290.2|7
1766596270000|2025-12-24 17:11:10|2292|2290.5|2292.5|2291|2292.5|2291|2292|2290.5|1
1766596280000|2025-12-24 17:11:20|2292.4|2290.9|2291.8|2290.3|2292.6|2291.1|2291.5|2290|15
1766596290000|2025-12-24 17:11:30|2291.6|2290.1|2293.5|2292|2293.7|2292.2|2291.6|2290.1|5
1766596300000|2025-12-24 17:11:40|2293.4|2291.9|2293.7|2292.2|2293.8|2292.3|2293.4|2291.9|2
1766596310000|2025-12-24 17:11:50|2294.5|2293|2298|2296.5|2298.1|2296.6|2294.5|2293|32
1766596320000|2025-12-24 17:12:00|2297.8|2296.3|2297.1|2295.6|2298.1|2296.6|2296.4|2294.9|15
1766596330000|2025-12-24 17:12:10|2297.6|2296.1|2302.7|2301.2|2303.4|2301.9|2297.5|2296|31
1766596340000|2025-12-24 17:12:20|2303.1|2301.6|2296.1|2294.6|2305|2302.1|2296.1|2294.6|17
1766596350000|2025-12-24 17:12:30|2296.6|2295.1|2297.3|2295.8|2299.8|2296.7|2295.9|2293.3|8
1766596360000|2025-12-24 17:12:40|2297.8|2296.3|2296.5|2295|2300.2|2297.1|2296.5|2295|8
1766596370000|2025-12-24 17:12:50|2296.4|2294.9|2299.1|2295.1|2299.2|2296.9|2295.7|2294.2|30
1766596380000|2025-12-24 17:13:00|2297.7|2296.2|2297.3|2295.8|2298.5|2296.2|2297|2293.7|8
1766596390000|2025-12-24 17:13:10|2297.2|2295.7|2299|2297.5|2300.4|2298.3|2296.9|2294|2
1766596400000|2025-12-24 17:13:20|2298.6|2297.1|2301.6|2297.6|2302.1|2299.4|2298.6|2295.8|10
1766596410000|2025-12-24 17:13:30|2301.3|2297.3|2301.9|2300.4|2302.9|2300.4|2299.8|2297.2|9
1766596420000|2025-12-24 17:13:40|2302|2300.5|2300.1|2298.6|2302|2300.5|2300.1|2297.4|10
1766596430000|2025-12-24 17:13:50|2300.5|2299|2302|2300.5|2303.1|2300.6|2300.4|2297.6|26
1766596440000|2025-12-24 17:14:00|2302.3|2300.8|2298.4|2294.4|2302.3|2300.8|2298.4|2294.4|20
1766596450000|2025-12-24 17:14:10|2298.1|2294.1|2297.3|2293.3|2298.4|2295.9|2295.4|2293.2|6
1766596460000|2025-12-24 17:14:20|2297.4|2293.4|2294.7|2290.7|2297.5|2294.7|2294.1|2290.6|38
1766596470000|2025-12-24 17:14:30|2293.2|2291.7|2290.8|2289.3|2294.2|2291.7|2289.1|2287.6|8
1766596480000|2025-12-24 17:14:40|2290.7|2289.2|2293.3|2289.3|2293.5|2290.1|2290.7|2287.7|2
1766596490000|2025-12-24 17:14:50|2293.2|2289.2|2292.7|2291.2|2294.3|2291.9|2292.2|2289.2|1
1766596500000|2025-12-24 17:15:00|2292.8|2291.3|2289.5|2288|2292.9|2291.4|2289.4|2287.9|3
1766596510000|2025-12-24 17:15:10|2289.6|2288.1|2287.3|2285.8|2289.6|2288.1|2287.3|2285.8|3
1766596520000|2025-12-24 17:15:20|2287.4|2285.9|2287.7|2286.2|2289|2286.9|2287|2284.8|8
1766596530000|2025-12-24 17:15:30|2288.7|2284.7|2288.3|2286.8|2288.9|2286.8|2286.2|2284.6|14
1766596540000|2025-12-24 17:15:40|2289.4|2285.4|2287.9|2286.4|2289.8|2287.4|2287.9|2285.4|3
1766596550000|2025-12-24 17:15:50|2288|2286.5|2288.5|2287|2288.5|2287|2287.4|2285.9|3
1766596560000|2025-12-24 17:16:00|2288.6|2287.1|2286.8|2285.3|2289.6|2287.1|2286.8|2285.3|6
1766596570000|2025-12-24 17:16:10|2286.7|2285.2|2284.4|2282.9|2287.2|2285.2|2283.7|2280.3|11
1766596580000|2025-12-24 17:16:20|2284.5|2283|2281.6|2280.1|2285.7|2283.6|2281.6|2279.1|6
1766596590000|2025-12-24 17:16:30|2281.7|2280.2|2283.2|2281.7|2283.7|2282.2|2281.7|2280.2|8
1766596600000|2025-12-24 17:16:40|2283.3|2281.8|2283.9|2282.4|2285.7|2283.7|2283.1|2281.5|7
1766596610000|2025-12-24 17:16:50|2284.7|2280.7|2284.2|2282.7|2285.4|2282.9|2283.8|2280.7|7
1766596620000|2025-12-24 17:17:00|2283.9|2282.4|2285.1|2283.6|2285.1|2283.6|2283|2281.5|3
1766596630000|2025-12-24 17:17:10|2285|2283.5|2286.5|2285|2287.3|2285|2285|2283.3|6
1766596640000|2025-12-24 17:17:20|2286.4|2284.9|2286.6|2285.1|2287.3|2285.8|2286.4|2284.9|1
1766596650000|2025-12-24 17:17:30|2286.4|2284.9|2286.9|2285.4|2287.2|2285.7|2286.4|2284.9|5
1766596660000|2025-12-24 17:17:40|2286.8|2285.3|2285.4|2283.9|2286.8|2285.3|2284.9|2281.8|2
1766596670000|2025-12-24 17:17:50|2285.5|2284|2284.5|2283|2286.9|2285|2284.5|2282.9|0
1766596680000|2025-12-24 17:18:00|2284.6|2283.1|2283.2|2281.7|2285.2|2283.1|2282.9|2280.6|9
1766596690000|2025-12-24 17:18:10|2284.6|2280.6|2281|2279.5|2284.6|2281.9|2280.3|2277.9|6
1766596700000|2025-12-24 17:18:20|2281.2|2279.7|2282.2|2280.7|2284.6|2282|2281|2279.5|37
1766596710000|2025-12-24 17:18:30|2282.3|2280.8|2282.1|2280.6|2282.9|2281|2281.6|2278.8|3
1766596720000|2025-12-24 17:18:40|2282.2|2280.7|2281.9|2280.4|2283.2|2280.7|2281.4|2279.1|3
1766596730000|2025-12-24 17:18:50|2281.5|2280|2282|2280.5|2282.2|2280.7|2281.5|2280|4
1766596740000|2025-12-24 17:19:00|2281.9|2280.4|2281.6|2280.1|2283|2280.4|2281.3|2279|2
1766596750000|2025-12-24 17:19:10|2283.2|2279.2|2282.2|2280.7|2283.2|2280.9|2281.4|2278.9|1
1766596760000|2025-12-24 17:19:20|2282|2280.5|2280|2278.5|2283|2280.5|2280|2278.5|4
1766596770000|2025-12-24 17:19:30|2280.1|2278.6|2282.1|2278.1|2282.1|2279.5|2279.2|2276.7|14
1766596780000|2025-12-24 17:19:40|2282.2|2278.2|2281.8|2280.3|2283.4|2280.3|2280.1|2278|4
1766596790000|2025-12-24 17:19:50|2283|2279|2282.9|2278.9|2283.7|2281|2281.8|2278.9|0
1766596800000|2025-12-24 17:20:00|2282.7|2278.7|2283.5|2279.5|2283.5|2280.5|2281|2278.3|2
1766596810000|2025-12-24 17:20:10|2283.4|2279.4|2283.6|2282.1|2283.7|2282.1|2282.5|2279.4|1
1766596820000|2025-12-24 17:20:20|2284.4|2282.9|2285.7|2284.2|2285.8|2284.3|2283.1|2281.6|6
1766596830000|2025-12-24 17:20:30|2285.8|2284.3|2284.9|2283.4|2286.1|2284.6|2284.9|2283.4|2
1766596840000|2025-12-24 17:20:40|2285.7|2284.2|2286.9|2282.9|2286.9|2284.2|2284.8|2282.1|1
1766596850000|2025-12-24 17:20:50|2285.6|2284.1|2285.9|2284.4|2286|2284.5|2285.4|2283.9|1
1766596860000|2025-12-24 17:21:00|2285.5|2284|2283.6|2282.1|2285.8|2284|2283.6|2281|10
1766596870000|2025-12-24 17:21:10|2283.8|2282.3|2282.9|2281.4|2283.8|2282.3|2282.7|2281.2|3
1766596880000|2025-12-24 17:21:20|2283|2281.5|2285.4|2281.4|2285.6|2283.3|2282.9|2281.3|3
1766596890000|2025-12-24 17:21:30|2285.6|2281.6|2284.6|2283.1|2285.7|2283.4|2284.2|2281.4|0
1766596900000|2025-12-24 17:21:40|2284.4|2282.9|2285|2283.5|2285.8|2283.5|2284.1|2281.2|4
1766596910000|2025-12-24 17:21:50|2285.9|2281.9|2289.7|2285.7|2289.7|2287|2284.5|2281.9|8
1766596920000|2025-12-24 17:22:00|2288.7|2287.2|2288.1|2284.1|2289.7|2287.2|2287|2284.1|3
1766596930000|2025-12-24 17:22:10|2286.9|2285.4|2285.6|2284.1|2288|2285.6|2285.6|2282.8|7
1766596940000|2025-12-24 17:22:20|2286.8|2282.8|2286.2|2284.7|2287.3|2284.7|2285.2|2282.8|1
1766596950000|2025-12-24 17:22:30|2287.3|2283.3|2283.7|2282.2|2287.3|2284|2283.6|2281.4|2
1766596960000|2025-12-24 17:22:40|2283.6|2282.1|2282|2280.5|2283.7|2282.2|2281.9|2280.4|2
1766596970000|2025-12-24 17:22:50|2282.7|2281.2|2283.7|2282.2|2283.7|2282.2|2282.3|2280.8|6
1766596980000|2025-12-24 17:23:00|2283.6|2282.1|2281.8|2280.3|2283.6|2282.1|2281.5|2280|9
1766596990000|2025-12-24 17:23:10|2281.9|2280.4|2283.6|2282.1|2283.6|2282.1|2281.8|2280.3|2
1766597000000|2025-12-24 17:23:20|2284.1|2282.6|2283.4|2281.9|2284.3|2282.8|2283.4|2281.9|3
1766597010000|2025-12-24 17:23:30|2283.5|2282|2283.7|2282.2|2285.2|2282.2|2283.3|2281.2|3
1766597020000|2025-12-24 17:23:40|2285.2|2281.2|2283.3|2281.8|2285.2|2282.1|2283.1|2281.2|11
1766597030000|2025-12-24 17:23:50|2283.2|2281.7|2282.6|2281.1|2285|2282.1|2282.6|2281|5
1766597040000|2025-12-24 17:24:00|2283.5|2279.5|2284.8|2280.8|2284.9|2282.3|2281.8|2279.5|7
1766597050000|2025-12-24 17:24:10|2283.4|2281.9|2282.5|2281|2284.6|2281.9|2282.2|2279.5|0
1766597060000|2025-12-24 17:24:20|2282.4|2280.9|2282.5|2281|2284.5|2281.7|2282.4|2280.2|1
1766597070000|2025-12-24 17:24:30|2282.6|2281.1|2282.7|2281.2|2282.7|2281.2|2282.5|2281|2
1766597080000|2025-12-24 17:24:40|2283|2281.5|2282.7|2281.2|2283.8|2282.3|2282.6|2281.1|4
1766597090000|2025-12-24 17:24:50|2282.6|2281.1|2282.3|2280.8|2282.7|2281.2|2282.2|2280.7|1
1766597100000|2025-12-24 17:25:00|2282.4|2280.9|2283.9|2282.4|2283.9|2282.4|2282.4|2280.9|8
1766597110000|2025-12-24 17:25:10|2283.8|2282.3|2282.5|2281|2284.5|2282.4|2282.5|2280|2
1766597120000|2025-12-24 17:25:20|2282.4|2280.9|2282|2278|2282.4|2280.9|2281.6|2278|2
1766597130000|2025-12-24 17:25:30|2280.9|2279.4|2278.2|2276.7|2281.1|2279.6|2278.2|2276|2
1766597140000|2025-12-24 17:25:40|2277.5|2276|2276.8|2275.3|2277.8|2276.3|2276.7|2275.2|7
1766597150000|2025-12-24 17:25:50|2276.7|2275.2|2276.6|2275.1|2277.7|2276.2|2276.6|2275.1|5
1766597160000|2025-12-24 17:26:00|2275.8|2274.3|2275.2|2271.2|2278.6|2275.8|2273.9|2271.2|14
1766597170000|2025-12-24 17:26:10|2273.9|2272.4|2274.1|2272.6|2275.9|2273.2|2273.8|2271.2|4
1766597180000|2025-12-24 17:26:20|2273.9|2272.4|2274.7|2273.2|2275.7|2273.3|2273.9|2271.6|4
1766597190000|2025-12-24 17:26:30|2274.6|2273.1|2274|2270|2275.2|2273.1|2272.6|2270|3
1766597200000|2025-12-24 17:26:40|2272.8|2271.3|2273.5|2272|2275.9|2273.2|2272.7|2270.1|4
1766597210000|2025-12-24 17:26:50|2273.1|2271.6|2274.6|2270.6|2275|2272.2|2273|2270.6|4
1766597220000|2025-12-24 17:27:00|2274.7|2270.7|2275.7|2274.2|2276.5|2274.2|2273.3|2270.7|4
1766597230000|2025-12-24 17:27:10|2275.9|2274.4|2279.4|2275.4|2279.5|2276.8|2275.9|2274.4|4
1766597240000|2025-12-24 17:27:20|2279.5|2275.5|2278.8|2277.3|2279.5|2277.3|2278|2275.4|1
1766597250000|2025-12-24 17:27:30|2278.7|2277.2|2279.4|2277.9|2280.1|2278.2|2278.7|2276.1|2
1766597260000|2025-12-24 17:27:40|2279.6|2278.1|2281.9|2280.4|2283.1|2280.5|2279.6|2278.1|8
1766597270000|2025-12-24 17:27:50|2282|2280.5|2282.7|2281.2|2282.9|2281.4|2281.9|2280.4|4
1766597280000|2025-12-24 17:28:00|2282.5|2281|2282.9|2281.4|2283.6|2281.4|2281.9|2279.5|2
1766597290000|2025-12-24 17:28:10|2283.9|2282.4|2283.7|2282.2|2284.9|2282.4|2283.5|2280.6|1
1766597300000|2025-12-24 17:28:20|2284.1|2282.6|2283.4|2281.9|2284.1|2282.6|2283.3|2281.8|1
1766597310000|2025-12-24 17:28:30|2283.3|2281.8|2284.3|2282.8|2284.3|2282.8|2283.3|2281.8|1
1766597320000|2025-12-24 17:28:40|2284.4|2282.9|2285.3|2283.8|2287.1|2284.3|2284.4|2282.9|7
1766597330000|2025-12-24 17:28:50|2285.2|2283.7|2285.2|2283.7|2285.3|2283.8|2285.2|2283.7|1
1766597340000|2025-12-24 17:29:00|2285.1|2283.6|2286.5|2282.5|2286.5|2284.6|2285.1|2282.3|6
1766597350000|2025-12-24 17:29:10|2286.4|2282.4|2285.3|2283.8|2286.4|2283.8|2284.4|2281.8|2
1766597360000|2025-12-24 17:29:20|2285.2|2283.7|2284.7|2283.2|2285.2|2283.7|2283.8|2282.3|2
1766597370000|2025-12-24 17:29:30|2284.9|2283.4|2285.7|2284.2|2287.5|2284.2|2284.7|2283.2|3
1766597380000|2025-12-24 17:29:40|2286.8|2282.8|2286.7|2282.7|2286.8|2284.2|2284.9|2282.4|7
1766597390000|2025-12-24 17:29:50|2286.6|2282.6|2286|2284.5|2287.3|2285.5|2285.2|2282.5|2
1766597400000|2025-12-24 17:30:00|2286.1|2284.6|2287|2285.5|2287|2285.5|2285.9|2284.4|9
1766597410000|2025-12-24 17:30:10|2288|2286.5|2289.1|2287.6|2289.6|2288.1|2288|2286.5|7
1766597420000|2025-12-24 17:30:20|2288.5|2287|2288.6|2287.1|2289.7|2288.2|2288.4|2286.9|6
1766597430000|2025-12-24 17:30:30|2289.1|2285.1|2288.5|2287|2289.8|2287.2|2288|2285.1|3
1766597440000|2025-12-24 17:30:40|2288.6|2287.1|2289.2|2287.7|2289.2|2287.7|2288.3|2286.8|1
1766597450000|2025-12-24 17:30:50|2289.4|2287.9|2290.3|2288.8|2291.6|2289.1|2289.4|2287.6|0
1766597460000|2025-12-24 17:31:00|2290.5|2289|2292.5|2288.5|2292.5|2290.5|2290.3|2287.6|7
1766597470000|2025-12-24 17:31:10|2291.2|2289.7|2292.1|2290.6|2293.2|2290.8|2290.6|2289.1|2
1766597480000|2025-12-24 17:31:20|2292|2290.5|2291.5|2290|2292.8|2290.5|2290.7|2288.8|5
1766597490000|2025-12-24 17:31:30|2291.3|2289.8|2291.8|2290.3|2293|2290.4|2291.2|2288.9|0
1766597500000|2025-12-24 17:31:40|2291.7|2290.2|2294.2|2292.7|2294.3|2292.8|2291.7|2289|0
1766597510000|2025-12-24 17:31:50|2294.1|2292.6|2294|2292.5|2295.7|2293.2|2293.8|2291.1|2
1766597520000|2025-12-24 17:32:00|2295.7|2291.7|2293.2|2291.7|2295.7|2292.7|2292.8|2290.9|1
1766597530000|2025-12-24 17:32:10|2294.4|2290.4|2291.7|2290.2|2294.4|2291.4|2291.7|2289.7|6
1766597540000|2025-12-24 17:32:20|2291.4|2289.9|2289.9|2288.4|2291.8|2289.9|2289.6|2287.5|6
1766597550000|2025-12-24 17:32:30|2290.5|2289|2290.8|2289.3|2292.8|2289.3|2290.2|2288.7|2
1766597560000|2025-12-24 17:32:40|2290.7|2289.2|2290.6|2289.1|2291|2289.5|2290.6|2289.1|5
1766597570000|2025-12-24 17:32:50|2290.9|2289.4|2290.3|2288.8|2290.9|2289.4|2290.1|2288.6|2
1766597580000|2025-12-24 17:33:00|2290.4|2288.9|2289.8|2288.3|2290.4|2288.9|2289.7|2288.2|1
1766597590000|2025-12-24 17:33:10|2289.7|2288.2|2290.4|2288.9|2290.6|2289.1|2289.5|2288|4
1766597600000|2025-12-24 17:33:20|2290.5|2289|2290.1|2288.6|2290.5|2289|2290|2288.5|2
1766597610000|2025-12-24 17:33:30|2289.8|2288.3|2288.4|2286.9|2289.8|2288.3|2288.3|2286.8|4
1766597620000|2025-12-24 17:33:40|2288.3|2286.8|2287.7|2286.2|2289|2287.2|2287.6|2285|9
1766597630000|2025-12-24 17:33:50|2287.8|2286.3|2288.1|2286.6|2288.3|2286.8|2287|2285.5|6
1766597640000|2025-12-24 17:34:00|2288|2286.5|2287.5|2286|2288.9|2286.5|2287.2|2284.9|1
1766597650000|2025-12-24 17:34:10|2287|2285.5|2286.7|2285.2|2287|2285.5|2286.7|2285.2|1
1766597660000|2025-12-24 17:34:20|2287.1|2285.6|2288.5|2287|2290.2|2287.3|2286.9|2285.4|5
1766597670000|2025-12-24 17:34:30|2288.4|2286.9|2289.1|2287.6|2289.3|2287.8|2288.2|2286.7|2
1766597680000|2025-12-24 17:34:40|2289.2|2287.7|2289.3|2287.8|2289.3|2287.8|2288.7|2287.2|1
1766597690000|2025-12-24 17:34:50|2289.2|2287.7|2287.8|2286.3|2290.1|2287.7|2287.8|2286.1|4
1766597700000|2025-12-24 17:35:00|2287.7|2286.2|2287.7|2286.2|2287.7|2286.2|2287.5|2286|6
1766597710000|2025-12-24 17:35:10|2287.5|2286|2287.8|2286.3|2288.1|2286.6|2286.7|2283.9|3
1766597720000|2025-12-24 17:35:20|2287.7|2286.2|2286.2|2284.7|2287.7|2286.2|2286.2|2283.1|2
1766597730000|2025-12-24 17:35:30|2287.3|2283.3|2286.6|2285.1|2287.4|2285.2|2286.6|2283.3|0
1766597740000|2025-12-24 17:35:40|2286.7|2285.2|2286.2|2284.7|2287.5|2285.2|2285.6|2283.5|0
1766597750000|2025-12-24 17:35:50|2287.3|2283.3|2286.3|2284.8|2287.5|2285|2285.9|2283|0
1766597760000|2025-12-24 17:36:00|2286.2|2284.7|2288|2286.5|2289.1|2286.5|2286.2|2284.7|4
1766597770000|2025-12-24 17:36:10|2287.9|2286.4|2289.3|2285.3|2289.4|2286.7|2287.2|2285.2|2
1766597780000|2025-12-24 17:36:20|2289.4|2285.4|2287.1|2285.6|2289.4|2286.4|2287.1|2284.8|2
1766597790000|2025-12-24 17:36:30|2288|2284|2288.9|2284.9|2289.1|2285.1|2288|2284|2
1766597800000|2025-12-24 17:36:40|2288.8|2284.8|2287.5|2286|2288.9|2286.5|2287.5|2284.8|1
1766597810000|2025-12-24 17:36:50|2289.1|2285.1|2289.3|2285.3|2289.3|2286.3|2287.6|2285|0
1766597820000|2025-12-24 17:37:00|2289.2|2285.2|2288.3|2286.8|2289.4|2286.8|2287.4|2285.2|2
1766597830000|2025-12-24 17:37:10|2288.2|2286.7|2287.6|2286.1|2288.6|2287.1|2287.5|2286|1
1766597840000|2025-12-24 17:37:20|2288.6|2284.6|2287.5|2286|2288.6|2286|2287.4|2284.6|0
1766597850000|2025-12-24 17:37:30|2287.4|2285.9|2287.5|2286|2288.5|2287|2287.4|2285.9|4
1766597860000|2025-12-24 17:37:40|2287.9|2286.4|2288.4|2286.9|2288.6|2287.1|2287.9|2286.4|1
1766597870000|2025-12-24 17:37:50|2288.5|2287|2287.7|2286.2|2289.2|2287|2287.4|2285|2
1766597880000|2025-12-24 17:38:00|2287.6|2286.1|2286.7|2285.2|2287.6|2286.1|2286.7|2285.2|3
1766597890000|2025-12-24 17:38:10|2286.6|2285.1|2286.6|2285.1|2287.4|2285.5|2285.3|2283.4|7
1766597900000|2025-12-24 17:38:20|2286.8|2285.3|2286.9|2285.4|2287.1|2285.6|2286.4|2284.9|4
1766597910000|2025-12-24 17:38:30|2287.1|2285.6|2285|2283.5|2288.2|2286.2|2285|2282.7|5
1766597920000|2025-12-24 17:38:40|2284.8|2283.3|2284.4|2282.9|2286.7|2284|2284|2282.2|7
1766597930000|2025-12-24 17:38:50|2284.5|2283|2284.9|2283.4|2284.9|2283.4|2284.4|2282.9|0
1766597940000|2025-12-24 17:39:00|2284.4|2282.9|2284.2|2282.7|2284.5|2283|2284.2|2282.7|2
1766597950000|2025-12-24 17:39:10|2284.3|2282.8|2285.3|2283.8|2285.4|2283.9|2284.3|2282.8|3
1766597960000|2025-12-24 17:39:20|2285.5|2284|2284.4|2282.9|2286.5|2284|2284.4|2282.5|15
1766597970000|2025-12-24 17:39:30|2284.5|2283|2285.1|2283.6|2285.3|2283.8|2284.4|2282.9|1
1766597980000|2025-12-24 17:39:40|2285.2|2283.7|2287.2|2285.7|2288.1|2285.7|2285.2|2283.7|17
1766597990000|2025-12-24 17:39:50|2288.3|2284.3|2287.1|2285.6|2288.6|2286|2286.4|2283.5|6
1766598000000|2025-12-24 17:40:00|2287.5|2286|2286.9|2285.4|2288.5|2286|2285.7|2283.1|7
1766598010000|2025-12-24 17:40:10|2287.4|2285.9|2287.5|2286|2287.5|2286|2286.9|2285.4|3
1766598020000|2025-12-24 17:40:20|2287.6|2286.1|2289.9|2285.9|2290.6|2287.8|2287.5|2285.9|3
1766598030000|2025-12-24 17:40:30|2290|2286|2290.3|2286.3|2290.5|2287.8|2288.4|2285.7|1
1766598040000|2025-12-24 17:40:40|2290.4|2286.4|2290.3|2286.3|2291|2288.6|2289.4|2286.1|2
1766598050000|2025-12-24 17:40:50|2290.1|2286.1|2289.9|2285.9|2290.5|2287.9|2288.8|2285.9|0
1766598060000|2025-12-24 17:41:00|2288.7|2287.2|2289.5|2288|2289.8|2288.1|2288|2285.2|11
1766598070000|2025-12-24 17:41:10|2289.6|2288.1|2288.7|2287.2|2289.7|2288.2|2288.6|2287.1|2
1766598080000|2025-12-24 17:41:20|2288.6|2287.1|2289.7|2288.2|2291|2289.5|2288.6|2287.1|5
1766598090000|2025-12-24 17:41:30|2291.4|2287.4|2286.9|2285.4|2291.4|2288.4|2286.9|2285.4|5
1766598100000|2025-12-24 17:41:40|2286.7|2285.2|2287|2285.5|2288.8|2285.5|2286.5|2283.9|1
1766598110000|2025-12-24 17:41:50|2288.3|2284.3|2286.4|2284.9|2288.3|2285.5|2286.3|2283.7|0
1766598120000|2025-12-24 17:42:00|2286.7|2282.7|2285.7|2284.2|2286.7|2284.3|2285.3|2282.7|2
1766598130000|2025-12-24 17:42:10|2285.6|2284.1|2286.8|2285.3|2287.7|2285.3|2285.6|2283.6|3
1766598140000|2025-12-24 17:42:20|2287.3|2285.8|2287.2|2285.7|2288.5|2287|2287.2|2285.7|13
1766598150000|2025-12-24 17:42:30|2287.3|2285.8|2288.3|2284.3|2288.4|2286.7|2287.1|2284.3|3
1766598160000|2025-12-24 17:42:40|2288|2284|2287.8|2283.8|2288|2285.6|2285.9|2283.2|19
1766598170000|2025-12-24 17:42:50|2287.7|2283.7|2284.7|2283.2|2287.7|2285.2|2284.6|2282.3|2
1766598180000|2025-12-24 17:43:00|2284.8|2283.3|2282.8|2281.3|2285.3|2283.8|2282.8|2281.3|12
1766598190000|2025-12-24 17:43:10|2283.1|2281.6|2282.5|2281|2284.6|2282.1|2282.3|2280.6|11
1766598200000|2025-12-24 17:43:20|2282.3|2280.8|2283.7|2282.2|2284.2|2282.2|2282.3|2280|4
1766598210000|2025-12-24 17:43:30|2283.9|2282.4|2282.9|2281.4|2284.5|2282.4|2282.9|2280.5|1
1766598220000|2025-12-24 17:43:40|2282.8|2281.3|2284.1|2282.6|2284.1|2282.6|2282.8|2281.3|2
1766598230000|2025-12-24 17:43:50|2284.6|2283.1|2284|2282.5|2286.4|2283.5|2283.9|2281.5|1
1766598240000|2025-12-24 17:44:00|2284.1|2282.6|2284.1|2282.6|2285.2|2282.6|2283.4|2281.1|3
1766598250000|2025-12-24 17:44:10|2284.2|2282.7|2285.5|2284|2286.7|2284.1|2284.1|2282.4|1
1766598260000|2025-12-24 17:44:20|2285.3|2283.8|2285.9|2284.4|2286.9|2284.4|2285.3|2282.9|0
1766598270000|2025-12-24 17:44:30|2288.3|2284.3|2286|2284.5|2288.3|2284.7|2285.5|2283.2|5
1766598280000|2025-12-24 17:44:40|2287.4|2283.4|2286.1|2284.6|2287.5|2284.9|2286|2283.4|2
1766598290000|2025-12-24 17:44:50|2286|2284.5|2285.5|2284|2286.6|2284.6|2285|2282.2|15
1766598300000|2025-12-24 17:45:00|2285.4|2283.9|2285.1|2283.6|2285.6|2284.1|2284.4|2282.9|3
1766598310000|2025-12-24 17:45:10|2285|2283.5|2287.9|2286.4|2289.1|2286.5|2284.9|2283.4|7
1766598320000|2025-12-24 17:45:20|2288|2286.5|2290.1|2286.1|2290.1|2287.5|2288|2285.6|1
1766598330000|2025-12-24 17:45:30|2288.8|2287.3|2289.6|2288.1|2291.1|2288.1|2288.6|2286|14
1766598340000|2025-12-24 17:45:40|2290.8|2286.8|2288.6|2287.1|2290.8|2288.2|2288.4|2285.6|3
1766598350000|2025-12-24 17:45:50|2289.6|2285.6|2289.1|2287.6|2289.6|2287.8|2287.9|2285.6|3
1766598360000|2025-12-24 17:46:00|2289|2287.5|2288|2286.5|2290|2287.5|2287.5|2284.8|8
1766598370000|2025-12-24 17:46:10|2289.1|2285.1|2290.7|2289.2|2291.1|2289.6|2288.1|2285.1|3
1766598380000|2025-12-24 17:46:20|2290.6|2289.1|2292.2|2290.7|2292.3|2290.8|2289.3|2287.4|3
1766598390000|2025-12-24 17:46:30|2292.4|2290.9|2291.6|2290.1|2292.5|2291|2291.5|2290|1
1766598400000|2025-12-24 17:46:40|2292.8|2288.8|2294.6|2293.1|2294.6|2293.1|2291.2|2288.8|5
1766598410000|2025-12-24 17:46:50|2295.4|2291.4|2294.8|2293.3|2295.4|2293.3|2293.9|2291.2|3
1766598420000|2025-12-24 17:47:00|2294.6|2293.1|2293.2|2291.7|2295.4|2293.9|2293.1|2290.9|6
1766598430000|2025-12-24 17:47:10|2293.4|2291.9|2292.3|2290.8|2293.6|2291.9|2292.3|2289.6|2
1766598440000|2025-12-24 17:47:20|2292.1|2290.6|2291.8|2290.3|2293|2290.8|2291.8|2289|0
1766598450000|2025-12-24 17:47:30|2292|2290.5|2291.4|2289.9|2293|2290.5|2291.1|2288.4|2
1766598460000|2025-12-24 17:47:40|2291.2|2289.7|2291|2289.5|2292.3|2289.9|2290.7|2287.8|0
1766598470000|2025-12-24 17:47:50|2291.1|2289.6|2291.3|2289.8|2291.3|2289.8|2291|2289.5|0
1766598480000|2025-12-24 17:48:00|2291|2289.5|2293.2|2289.2|2293.2|2290.6|2290.8|2289|2
1766598490000|2025-12-24 17:48:10|2293|2289|2291.5|2290|2293.1|2290|2291.1|2288.2|0
1766598500000|2025-12-24 17:48:20|2292.3|2290.8|2292.7|2291.2|2293.7|2291.2|2291.8|2288.9|1
1766598510000|2025-12-24 17:48:30|2292.6|2291.1|2292.6|2291.1|2293.7|2291.2|2292.2|2289.6|0
1766598520000|2025-12-24 17:48:40|2292.5|2291|2292.6|2291.1|2292.7|2291.2|2292.5|2291|0
1766598530000|2025-12-24 17:48:50|2292.5|2291|2291.8|2290.3|2293.6|2291|2291.3|2289|3
1766598540000|2025-12-24 17:49:00|2293|2289|2288.1|2286.6|2293|2290.1|2287.6|2284.9|11
1766598550000|2025-12-24 17:49:10|2289|2285|2288.1|2286.6|2289.1|2286.9|2287.8|2285|1
1766598560000|2025-12-24 17:49:20|2288|2286.5|2288|2286.5|2289|2286.5|2287.1|2285|1
1766598570000|2025-12-24 17:49:30|2288.1|2286.6|2288.1|2286.6|2288.3|2286.8|2288.1|2286.6|0
1766598580000|2025-12-24 17:49:40|2288.9|2284.9|2288.3|2286.8|2288.9|2286.8|2287.4|2284.9|1
1766598590000|2025-12-24 17:49:50|2288.4|2286.9|2288.3|2286.8|2288.4|2286.9|2288.3|2286.8|0
1766598600000|2025-12-24 17:50:00|2289.3|2285.3|2287.3|2285.8|2289.3|2286.6|2286.6|2284.1|7
1766598610000|2025-12-24 17:50:10|2288.7|2284.7|2287.5|2283.5|2288.7|2285.8|2286.4|2283.5|1
1766598620000|2025-12-24 17:50:20|2286.8|2285.3|2286.2|2284.7|2287.1|2285.6|2286.2|2284.7|7
1766598630000|2025-12-24 17:50:30|2286.3|2284.8|2286|2284.5|2289.2|2286.8|2286|2283.8|7
1766598640000|2025-12-24 17:50:40|2286.2|2284.7|2285.2|2283.7|2286.2|2284.7|2284.6|2283.1|2
1766598650000|2025-12-24 17:50:50|2285.3|2283.8|2286|2284.5|2287|2284.9|2285.3|2283|2
1766598660000|2025-12-24 17:51:00|2287.3|2283.3|2286.4|2284.9|2287.3|2284.9|2285.9|2283|0
1766598670000|2025-12-24 17:51:10|2286.2|2284.7|2286.7|2285.2|2287.4|2285.9|2286.2|2284.7|1
1766598680000|2025-12-24 17:51:20|2286.6|2285.1|2286.1|2284.6|2286.6|2285.1|2286.1|2284.6|2
1766598690000|2025-12-24 17:51:30|2286.2|2284.7|2286.1|2284.6|2286.2|2284.7|2286.1|2284.6|0
1766598710000|2025-12-24 17:51:50|2287.2|2285.7|2288.7|2284.7|2288.7|2286.1|2287.1|2284.4|2
1766598720000|2025-12-24 17:52:00|2287.6|2286.1|2287.7|2286.2|2288.2|2286.7|2287.5|2286|2
1766598730000|2025-12-24 17:52:10|2287.6|2286.1|2287.3|2285.8|2289|2286.3|2287.2|2285|0
1766598740000|2025-12-24 17:52:20|2287.2|2285.7|2288.9|2284.9|2288.9|2286.3|2287.1|2284.7|3
1766598750000|2025-12-24 17:52:30|2287.7|2286.2|2287.6|2286.1|2287.8|2286.3|2287.6|2286.1|8
1766598760000|2025-12-24 17:52:40|2287.4|2285.9|2288.9|2284.9|2288.9|2286|2287.4|2284.6|2
1766598770000|2025-12-24 17:52:50|2287.6|2286.1|2286.9|2285.4|2288.6|2286.1|2286.9|2284.5|0
1766598780000|2025-12-24 17:53:00|2286.5|2285|2286.9|2285.4|2287|2285.5|2286.3|2284.8|1
1766598790000|2025-12-24 17:53:10|2287|2285.5|2286.4|2284.9|2287.3|2285.8|2286.4|2284.9|2
1766598800000|2025-12-24 17:53:20|2286.3|2284.8|2285.9|2284.4|2288.7|2285.1|2285.9|2284.4|2
1766598810000|2025-12-24 17:53:30|2285.8|2284.3|2285.8|2284.3|2287.4|2284.8|2285.6|2283.2|2
1766598820000|2025-12-24 17:53:40|2285.6|2284.1|2287|2283|2287.3|2284.7|2285.6|2282.7|0
1766598830000|2025-12-24 17:53:50|2285.5|2284|2287.1|2283.1|2287.1|2284.1|2285.4|2282.7|0
1766598840000|2025-12-24 17:54:00|2285.6|2284.1|2286.1|2284.6|2286.1|2284.6|2285.3|2283.8|2
1766598850000|2025-12-24 17:54:10|2286.3|2284.8|2286.2|2284.7|2286.9|2285|2285.9|2282.8|2
1766598860000|2025-12-24 17:54:20|2286.1|2284.6|2286.1|2284.6|2286.2|2284.7|2286.1|2284.6|1
1766598870000|2025-12-24 17:54:30|2288.4|2284.4|2287.2|2285.7|2288.7|2285.9|2287.1|2284.4|2
1766598880000|2025-12-24 17:54:40|2287.7|2286.2|2287.2|2285.7|2288.2|2286.2|2287|2284.1|3
1766598890000|2025-12-24 17:54:50|2287|2285.5|2286.6|2285.1|2288.1|2285.7|2286.5|2283.7|0
1766598900000|2025-12-24 17:55:00|2286.7|2285.2|2287|2285.5|2288.4|2285.8|2286.7|2284.3|2
1766598910000|2025-12-24 17:55:10|2287.2|2285.7|2287.1|2285.6|2289.4|2286.7|2287.1|2284.9|6
1766598920000|2025-12-24 17:55:20|2286.6|2285.1|2286.3|2284.8|2287.3|2285.1|2286.1|2283.3|7
1766598930000|2025-12-24 17:55:30|2286.2|2284.7|2289|2285|2289|2286.3|2286.2|2284.7|2
1766598940000|2025-12-24 17:55:40|2288.9|2284.9|2288.7|2284.7|2289.1|2286.2|2287|2284.4|0
1766598950000|2025-12-24 17:55:50|2287.6|2286.1|2289|2285|2289.1|2286.5|2287.5|2284.8|3
1766598960000|2025-12-24 17:56:00|2288.9|2284.9|2287.9|2286.4|2289.5|2286.4|2287.5|2284.5|5
1766598970000|2025-12-24 17:56:10|2287.7|2286.2|2287.8|2286.3|2288.9|2286.4|2287.7|2284.9|1
1766598980000|2025-12-24 17:56:20|2287.9|2286.4|2287.5|2286|2289.4|2286.9|2287.5|2285.3|0
1766598990000|2025-12-24 17:56:30|2287.7|2286.2|2287.5|2286|2289.2|2286.2|2287.4|2285.2|0
1766599000000|2025-12-24 17:56:40|2287.6|2286.1|2287.6|2286.1|2287.7|2286.2|2287.5|2286|2
1766599010000|2025-12-24 17:56:50|2287.5|2286|2287.4|2285.9|2287.5|2286|2287.3|2285.8|4
1766599020000|2025-12-24 17:57:00|2287.5|2286|2287.4|2285.9|2287.5|2286|2287.2|2285.7|2
1766599030000|2025-12-24 17:57:10|2287.1|2285.6|2287.7|2286.2|2287.7|2286.2|2287.1|2285.6|2
1766599040000|2025-12-24 17:57:20|2287.5|2286|2287.5|2286|2287.5|2286|2287.5|2286|0
1766599050000|2025-12-24 17:57:30|2287.6|2286.1|2287.6|2286.1|2287.6|2286.1|2287.6|2286.1|1
1766599060000|2025-12-24 17:57:40|2287.5|2286|2288.6|2287.1|2288.8|2287.3|2287.5|2286|1
1766599070000|2025-12-24 17:57:50|2288.7|2287.2|2287.9|2286.4|2288.7|2287.2|2287.8|2286.3|1
1766599080000|2025-12-24 17:58:00|2287.7|2286.2|2289.9|2285.9|2289.9|2287.2|2287.5|2285.5|3
1766599090000|2025-12-24 17:58:10|2289|2287.5|2288.5|2287|2289.5|2287.7|2288.4|2285.5|0
1766599100000|2025-12-24 17:58:20|2288.6|2287.1|2288.2|2286.7|2290|2287.7|2288.2|2286|0
1766599110000|2025-12-24 17:58:30|2289.6|2285.6|2288.7|2287.2|2290.3|2287.4|2288.4|2285.6|0
1766599120000|2025-12-24 17:58:40|2288.8|2287.3|2288.7|2287.2|2288.8|2287.3|2288.5|2287|0
1766599130000|2025-12-24 17:58:50|2288.9|2287.4|2288.8|2287.3|2289.1|2287.6|2288.7|2287.2|3
1766599140000|2025-12-24 17:59:00|2288.9|2287.4|2288.3|2286.8|2288.9|2287.4|2288.3|2286.8|1
1766599150000|2025-12-24 17:59:10|2288.4|2286.9|2288.5|2287|2289.9|2287.4|2288.4|2285.9|0
1766599160000|2025-12-24 17:59:20|2289.9|2285.9|2288.5|2287|2290|2287.2|2288.5|2285.9|1
1766599170000|2025-12-24 17:59:30|2288.4|2286.9|2288.5|2287|2288.6|2287.1|2288.2|2286.7|0
1766599180000|2025-12-24 17:59:40|2288.4|2286.9|2289.2|2287.7|2290.4|2287.8|2288.4|2285.9|1
1766599190000|2025-12-24 17:59:50|2290.6|2286.6|2288.7|2287.2|2290.7|2287.9|2288.5|2286.2|4
1766599200000|2025-12-24 18:00:00|2288.9|2287.4|2290|2286|2290|2287.4|2288.5|2286|3
1766599210000|2025-12-24 18:00:10|2288.5|2287|2288.1|2286.6|2288.5|2287|2288.1|2286.6|1
1766599220000|2025-12-24 18:00:20|2288|2286.5|2287.7|2286.2|2288.1|2286.6|2287.7|2286.2|2
1766599230000|2025-12-24 18:00:30|2287.8|2286.3|2287.7|2286.2|2287.8|2286.3|2287.7|2286.2|10
1766599240000|2025-12-24 18:00:40|2288.8|2287.3|2289|2287.5|2290.7|2287.7|2288.8|2286.7|1
1766599250000|2025-12-24 18:00:50|2289.1|2287.6|2289.2|2287.7|2290.6|2289.1|2289.1|2287.6|7
1766599260000|2025-12-24 18:01:00|2289.1|2287.6|2289|2287.5|2290.8|2287.8|2288.9|2286.3|14
1766599270000|2025-12-24 18:01:10|2288.9|2287.4|2288.9|2287.4|2290.1|2287.7|2288.8|2286.1|3
1766599280000|2025-12-24 18:01:20|2288.8|2287.3|2288.8|2287.3|2288.8|2287.3|2288.8|2287.3|2
1766599290000|2025-12-24 18:01:30|2288.9|2287.4|2288.8|2287.3|2288.9|2287.4|2288.8|2287.3|1
1766599300000|2025-12-24 18:01:40|2288.7|2287.2|2288.2|2286.7|2288.7|2287.2|2288.2|2286.7|3
1766599310000|2025-12-24 18:01:50|2288.1|2286.6|2285.8|2284.3|2288.1|2286.6|2285.8|2284.3|3
1766599320000|2025-12-24 18:02:00|2285.9|2284.4|2287.2|2285.7|2288.5|2286.4|2285.9|2284.4|5
1766599330000|2025-12-24 18:02:10|2287.1|2285.6|2287.2|2285.7|2287.3|2285.8|2287.1|2285.6|0
1766599340000|2025-12-24 18:02:20|2287.3|2285.8|2287.4|2285.9|2287.4|2285.9|2287.3|2285.8|0
1766599350000|2025-12-24 18:02:30|2287.3|2285.8|2288.1|2286.6|2289.6|2287|2287.3|2285.5|2
1766599360000|2025-12-24 18:02:40|2289.6|2285.6|2288.2|2286.7|2290.5|2288|2288.2|2285.6|1
1766599370000|2025-12-24 18:02:50|2289.5|2285.5|2289.3|2285.3|2289.5|2286.8|2287.9|2285.3|2
1766599380000|2025-12-24 18:03:00|2289.2|2285.2|2287.6|2286.1|2289.2|2286.3|2287.5|2284.8|1
1766599390000|2025-12-24 18:03:10|2287.5|2286|2287.4|2285.9|2287.5|2286|2287.4|2285.9|0
1766599400000|2025-12-24 18:03:20|2287.3|2285.8|2287.1|2285.6|2289|2286|2287.1|2285|0
1766599410000|2025-12-24 18:03:30|2286.8|2285.3|2286.9|2285.4|2286.9|2285.4|2286.8|2285.3|2
1766599420000|2025-12-24 18:03:40|2286.8|2285.3|2286.8|2285.3|2286.8|2285.3|2286.8|2285.3|0
1766599430000|2025-12-24 18:03:50|2286.9|2285.4|2287.1|2285.6|2287.3|2285.8|2286.9|2285.4|0
1766599440000|2025-12-24 18:04:00|2288.4|2284.4|2287|2285.5|2288.4|2285.8|2286.7|2284.4|0
1766599450000|2025-12-24 18:04:10|2287.1|2285.6|2287.4|2285.9|2287.4|2285.9|2287|2285.5|0
1766599460000|2025-12-24 18:04:20|2288|2286.5|2288.5|2287|2288.5|2287|2288|2286.5|7
1766599470000|2025-12-24 18:04:30|2290.3|2286.3|2288.5|2287|2290.3|2287.5|2288.5|2286|2
1766599480000|2025-12-24 18:04:40|2288.6|2287.1|2289.9|2288.4|2290.8|2288.8|2288.6|2286.3|5
1766599490000|2025-12-24 18:04:50|2289.3|2287.8|2290.1|2286.1|2290.1|2288|2288.8|2285.5|1
1766599500000|2025-12-24 18:05:00|2288.5|2287|2289.5|2285.5|2289.5|2287|2288.5|2285.5|1
1766599510000|2025-12-24 18:05:10|2288.1|2286.6|2287.3|2285.8|2288.9|2286.6|2287.3|2284.7|0
1766599520000|2025-12-24 18:05:20|2288.6|2284.6|2288.6|2284.6|2288.7|2285.8|2287.2|2284.6|0
1766599530000|2025-12-24 18:05:30|2287.3|2285.8|2287|2285.5|2288.9|2285.8|2286.9|2284.9|0
1766599540000|2025-12-24 18:05:40|2286.9|2285.4|2286.9|2285.4|2287|2285.5|2286.8|2285.3|0
1766599550000|2025-12-24 18:05:50|2288.8|2284.8|2290|2286|2290.1|2287.5|2287.6|2284.7|0
1766599560000|2025-12-24 18:06:00|2288.6|2287.1|2288.3|2286.8|2289.6|2287.1|2288.2|2285.6|0
1766599570000|2025-12-24 18:06:10|2289.4|2285.4|2287.8|2286.3|2289.4|2286.6|2287.8|2285.3|0
1766599580000|2025-12-24 18:06:20|2287.9|2286.4|2289.7|2285.7|2289.7|2286.5|2287.9|2285.7|2
1766599590000|2025-12-24 18:06:30|2289.6|2285.6|2288.1|2286.6|2289.6|2286.7|2288|2285.6|1
1766599600000|2025-12-24 18:06:40|2288|2286.5|2289.7|2285.7|2289.7|2286.6|2288|2285.7|0
1766599610000|2025-12-24 18:06:50|2288.4|2286.9|2288.5|2287|2288.5|2287|2288.4|2286.9|0
1766599620000|2025-12-24 18:07:00|2288.4|2286.9|2288.2|2286.7|2288.4|2286.9|2288.2|2286.7|1
1766599630000|2025-12-24 18:07:10|2288.6|2287.1|2288.4|2286.9|2288.6|2287.1|2288.1|2286.6|2
1766599640000|2025-12-24 18:07:20|2288|2286.5|2287.5|2286|2288|2286.5|2287.5|2286|3
1766599650000|2025-12-24 18:07:30|2287.4|2285.9|2287.3|2285.8|2287.4|2285.9|2287.2|2285.7|0
1766599660000|2025-12-24 18:07:40|2287.2|2285.7|2286.4|2284.9|2287.2|2285.7|2286.4|2284.9|3
1766599670000|2025-12-24 18:07:50|2286.3|2284.8|2286.3|2284.8|2286.4|2284.9|2286.3|2284.8|0
1766599680000|2025-12-24 18:08:00|2286.2|2284.7|2283.8|2282.3|2286.3|2284.8|2283.6|2282.1|8
1766599690000|2025-12-24 18:08:10|2283.7|2282.2|2283.6|2282.1|2283.7|2282.2|2283.6|2282.1|0
1766599700000|2025-12-24 18:08:20|2283.7|2282.2|2281.5|2280|2283.7|2282.2|2281.3|2278.6|6
1766599710000|2025-12-24 18:08:30|2281.6|2280.1|2281.6|2280.1|2281.9|2280.4|2281.6|2280.1|0
1766599720000|2025-12-24 18:08:40|2281.7|2280.2|2281.6|2280.1|2281.8|2280.3|2281.6|2280.1|1
1766599730000|2025-12-24 18:08:50|2281.9|2280.4|2282.9|2281.4|2284.3|2281.4|2281.9|2280.2|1
1766599740000|2025-12-24 18:09:00|2282.8|2281.3|2283.9|2282.4|2285.5|2282.5|2282.6|2280.4|3
1766599750000|2025-12-24 18:09:10|2283.8|2282.3|2283.3|2281.8|2284|2282.5|2282.4|2279.8|3
1766599760000|2025-12-24 18:09:20|2283.6|2282.1|2282.9|2281.4|2285|2282.7|2282.8|2280.9|1
1766599770000|2025-12-24 18:09:30|2283|2281.5|2282.2|2280.7|2284.5|2281.5|2282.2|2280.5|1
1766599780000|2025-12-24 18:09:40|2282.1|2280.6|2277.8|2276.3|2282.1|2280.6|2277.3|2274.9|7
1766599790000|2025-12-24 18:09:50|2278.7|2274.7|2278.6|2274.6|2278.7|2275.9|2276.5|2274.3|0
1766599800000|2025-12-24 18:10:00|2278.4|2274.4|2279.9|2275.9|2280.5|2277.6|2277.4|2274.4|4
1766599810000|2025-12-24 18:10:10|2280.1|2276.1|2279.1|2277.6|2280.6|2278.4|2279.1|2276.1|0
1766599820000|2025-12-24 18:10:20|2279.2|2277.7|2280.3|2278.8|2282|2278.8|2279.2|2276.7|2
1766599830000|2025-12-24 18:10:30|2280.6|2279.1|2281|2277|2281.9|2279.2|2279.7|2276.9|1
1766599840000|2025-12-24 18:10:40|2281.1|2277.1|2279.9|2275.9|2281.5|2278.7|2279.8|2275.9|3
1766599850000|2025-12-24 18:10:50|2279.8|2275.8|2278|2276.5|2279.8|2276.8|2277.9|2275.5|1
1766599860000|2025-12-24 18:11:00|2278.1|2276.6|2280.2|2278.7|2282|2278.8|2278.1|2276|2
1766599870000|2025-12-24 18:11:10|2280.3|2278.8|2280.5|2279|2281.8|2279|2280.3|2277.8|1
1766599880000|2025-12-24 18:11:20|2280.6|2279.1|2283.4|2279.4|2283.4|2279.8|2280.6|2278|0
1766599890000|2025-12-24 18:11:30|2283.2|2279.2|2283.6|2279.6|2283.7|2280.8|2282.3|2279.2|0
1766599900000|2025-12-24 18:11:40|2282.3|2280.8|2283.2|2279.2|2283.9|2281|2282|2279|3
1766599910000|2025-12-24 18:11:50|2283.3|2279.3|2283.2|2279.2|2283.8|2279.8|2283.2|2279.2|0
1766599920000|2025-12-24 18:12:00|2283.1|2279.1|2283.5|2279.5|2283.5|2279.5|2283|2279|0
1766599930000|2025-12-24 18:12:10|2283.6|2279.6|2281.9|2280.4|2283.8|2281.2|2281.9|2279.4|3
1766599940000|2025-12-24 18:12:20|2282|2280.5|2282.5|2281|2283.6|2281|2281.7|2279.3|0
1766599950000|2025-12-24 18:12:30|2282.1|2280.6|2282|2280.5|2283.6|2280.7|2281.7|2279.5|1
1766599960000|2025-12-24 18:12:40|2282.1|2280.6|2282.7|2281.2|2283.7|2281.2|2281.8|2279.4|2
1766599970000|2025-12-24 18:12:50|2282.8|2281.3|2283.8|2279.8|2283.8|2281.6|2281.3|2278.7|3
1766599980000|2025-12-24 18:13:00|2283.9|2279.9|2283|2279|2283.9|2281.2|2281.4|2278.6|7
1766599990000|2025-12-24 18:13:10|2282.8|2278.8|2281.8|2277.8|2283.1|2280.3|2280.4|2277.8|1
1766600000000|2025-12-24 18:13:20|2280.3|2278.8|2281.4|2279.9|2282.9|2279.9|2279.4|2276.9|1
1766600010000|2025-12-24 18:13:30|2281.1|2279.6|2280.6|2279.1|2281.1|2279.6|2280.4|2278.9|0
1766600020000|2025-12-24 18:13:40|2282.1|2278.1|2280.9|2279.4|2282.5|2279.6|2280.7|2278.1|0
1766600030000|2025-12-24 18:13:50|2282.5|2278.5|2283.9|2279.9|2283.9|2280.5|2280.9|2278.4|1
1766600040000|2025-12-24 18:14:00|2283.5|2279.5|2281.3|2279.8|2283.5|2280.2|2281.3|2278.3|1
1766600050000|2025-12-24 18:14:10|2281.2|2279.7|2281|2279.5|2283.2|2280.9|2280.9|2278.5|12
1766600060000|2025-12-24 18:14:20|2281.4|2279.9|2281.4|2279.9|2282.5|2280.2|2281.1|2278.5|2
1766600070000|2025-12-24 18:14:30|2281.2|2279.7|2283.1|2281.6|2283.9|2281.6|2281.2|2279.7|1
1766600080000|2025-12-24 18:14:40|2283|2281.5|2282.8|2281.3|2283.4|2281.9|2282.7|2281.2|0
1766600090000|2025-12-24 18:14:50|2283.1|2281.6|2283.3|2281.8|2285.1|2282|2283.1|2281.1|4
1766600100000|2025-12-24 18:15:00|2283.4|2281.9|2284.2|2280.2|2285|2281.9|2283.2|2280|1
1766600110000|2025-12-24 18:15:10|2284.3|2280.3|2284.3|2280.3|2284.5|2280.5|2284.1|2280.1|0
1766600120000|2025-12-24 18:15:20|2283.8|2279.8|2283.6|2279.6|2284|2280.5|2282|2279.6|0
1766600130000|2025-12-24 18:15:30|2283.3|2279.3|2283.5|2279.5|2283.5|2279.5|2283.3|2279.3|0
1766600140000|2025-12-24 18:15:40|2283.4|2279.4|2283.5|2279.5|2283.8|2279.8|2283.4|2279.4|0
1766600150000|2025-12-24 18:15:50|2284|2280|2283.6|2279.6|2284|2280|2283.6|2279.6|0
1766600160000|2025-12-24 18:16:00|2283.5|2279.5|2284.4|2280.4|2284.5|2280.5|2283.5|2279.5|3
1766600170000|2025-12-24 18:16:10|2284.3|2280.3|2284.5|2280.5|2284.5|2280.5|2283.7|2279.7|2
1766600180000|2025-12-24 18:16:20|2284.1|2280.1|2284.3|2280.3|2284.7|2280.7|2283.9|2279.9|0
1766600190000|2025-12-24 18:16:30|2284.4|2280.4|2284.5|2280.5|2284.8|2280.8|2284|2280|0
1766600200000|2025-12-24 18:16:40|2284.4|2280.4|2282.7|2281.2|2284.5|2281.3|2282.6|2280.1|0
1766600210000|2025-12-24 18:16:50|2284|2280|2282.6|2281.1|2284.5|2281.2|2282.6|2280|0
1766600220000|2025-12-24 18:17:00|2284|2280|2282.6|2281.1|2284|2281.1|2282.6|2280|0
1766600230000|2025-12-24 18:17:10|2284.2|2280.2|2282.7|2281.2|2284.4|2281.2|2282.7|2280.2|0
1766600240000|2025-12-24 18:17:20|2282.6|2281.1|2284.4|2280.4|2284.4|2281.2|2282.6|2280.3|0
1766600250000|2025-12-24 18:17:30|2283.1|2281.6|2284.3|2280.3|2284.3|2281.6|2283.1|2279.7|0
1766600260000|2025-12-24 18:17:40|2283.2|2281.7|2285.7|2281.7|2286|2282|2283.2|2281.6|2
1766600270000|2025-12-24 18:17:50|2285.8|2281.8|2285.5|2281.5|2285.8|2281.8|2285.5|2281.5|0
1766600280000|2025-12-24 18:18:00|2285.6|2281.6|2285.6|2281.6|2285.6|2281.6|2285.5|2281.5|0
1766600290000|2025-12-24 18:18:10|2285.7|2281.7|2285.7|2281.7|2285.7|2281.7|2285.7|2281.7|0
1766600320000|2025-12-24 18:18:40|2285.9|2281.9|2285.7|2281.7|2285.9|2281.9|2285.6|2281.6|0
1766600330000|2025-12-24 18:18:50|2285.6|2281.6|2285.6|2281.6|2285.6|2281.6|2285.6|2281.6|0
1766600340000|2025-12-24 18:19:00|2285.7|2281.7|2285.8|2281.8|2285.8|2281.8|2285.7|2281.7|0
1766600370000|2025-12-24 18:19:30|2286.5|2282.5|2286.5|2282.5|2286.5|2282.5|2286.5|2282.5|1
1766600380000|2025-12-24 18:19:40|2286.6|2282.6|2286.6|2282.6|2286.6|2282.6|2286.4|2282.4|0
1766600390000|2025-12-24 18:19:50|2286.7|2282.7|2286.6|2282.6|2286.7|2282.7|2286.6|2282.6|0
1766600400000|2025-12-24 18:20:00|2286.9|2282.9|2287.9|2283.9|2287.9|2284.5|2286|2282.9|1
1766600410000|2025-12-24 18:20:10|2288|2284|2289|2285|2289.1|2285.1|2288|2284|0
1766600430000|2025-12-24 18:20:30|2289.1|2285.1|2289.2|2285.2|2289.2|2285.2|2289.1|2285.1|2
1766600440000|2025-12-24 18:20:40|2287.3|2285.8|2290.1|2288.6|2290.2|2288.7|2287.3|2285.8|4
1766600450000|2025-12-24 18:20:50|2290|2288.5|2290.1|2286.1|2290.4|2288.5|2290|2286|1
1766600460000|2025-12-24 18:21:00|2290.2|2286.2|2294|2290|2294.1|2290.1|2289.6|2286|5
1766600470000|2025-12-24 18:21:10|2294.1|2290.1|2294.5|2290.5|2295.2|2291.2|2293.8|2289.8|0
1766600480000|2025-12-24 18:21:20|2294.8|2290.8|2293.9|2289.9|2294.8|2290.8|2293.9|2289.9|2
1766600490000|2025-12-24 18:21:30|2293.8|2289.8|2293.9|2289.9|2294.7|2290.7|2293.8|2289.8|0
1766600500000|2025-12-24 18:21:40|2294|2290|2293.9|2289.9|2294.7|2290.7|2293.9|2289.9|0
1766600510000|2025-12-24 18:21:50|2294|2290|2294.3|2290.3|2294.8|2290.8|2293.5|2289.5|0
1766600520000|2025-12-24 18:22:00|2294.2|2290.2|2294.5|2290.5|2294.5|2290.5|2294.2|2290.2|0
1766600530000|2025-12-24 18:22:10|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|0
1766600550000|2025-12-24 18:22:30|2294.4|2290.4|2294.3|2290.3|2294.4|2290.4|2294.3|2290.3|0
1766600570000|2025-12-24 18:22:50|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|1
1766600580000|2025-12-24 18:23:00|2294.2|2290.2|2294.2|2290.2|2294.2|2290.2|2294.1|2290.1|0
1766600590000|2025-12-24 18:23:10|2294.3|2290.3|2294.3|2290.3|2294.4|2290.4|2294.3|2290.3|0
1766600600000|2025-12-24 18:23:20|2293.8|2292.3|2293.8|2292.3|2293.8|2292.3|2293.8|2292.3|0
1766600610000|2025-12-24 18:23:30|2293.7|2292.2|2293.9|2289.9|2293.9|2292.3|2293.2|2289.9|1
1766600620000|2025-12-24 18:23:40|2293.8|2289.8|2294|2290|2294|2290|2293.8|2289.8|0
1766600630000|2025-12-24 18:23:50|2293.9|2289.9|2294|2290|2294|2290|2293.9|2289.9|0
1766600640000|2025-12-24 18:24:00|2293.9|2289.9|2293.7|2289.7|2294|2290|2293.7|2289.7|5
1766600650000|2025-12-24 18:24:10|2293.6|2289.6|2293.4|2289.4|2293.6|2290.3|2291.8|2289.3|5
1766600660000|2025-12-24 18:24:20|2293.1|2289.1|2292.1|2288.1|2293.1|2289.1|2292.1|2288.1|8
1766600670000|2025-12-24 18:24:30|2292|2288|2292.1|2288.1|2292.8|2288.8|2292|2288|0
1766600680000|2025-12-24 18:24:40|2291.9|2290.4|2292.5|2291|2294.1|2291|2291.9|2289.8|1
1766600690000|2025-12-24 18:24:50|2294|2290|2294.1|2290.1|2294.2|2291|2292.5|2289.8|0
1766600700000|2025-12-24 18:25:00|2294.4|2290.4|2294.8|2290.8|2295.6|2291.6|2293.9|2289.9|2
1766600710000|2025-12-24 18:25:10|2294.3|2290.3|2294.4|2290.4|2294.9|2290.9|2293.9|2289.9|0
1766600720000|2025-12-24 18:25:20|2294.3|2290.3|2294.4|2290.4|2295|2291|2294.3|2290.3|0
1766600730000|2025-12-24 18:25:30|2294.1|2290.1|2293.2|2291.7|2294.1|2291.7|2292.9|2290.1|0
1766600740000|2025-12-24 18:25:40|2293.1|2291.6|2292.9|2291.4|2294.1|2291.6|2292.9|2290.1|0
1766600750000|2025-12-24 18:25:50|2294.1|2290.1|2292.8|2291.3|2294.1|2291.4|2292.8|2290.1|0
1766600760000|2025-12-24 18:26:00|2294.3|2290.3|2294.2|2290.2|2294.4|2290.4|2294.2|2290.2|0
1766600770000|2025-12-24 18:26:10|2294.3|2290.3|2294.6|2290.6|2295.2|2291.2|2294.3|2290.3|2
1766600780000|2025-12-24 18:26:20|2295.4|2291.4|2293.4|2291.9|2295.5|2291.9|2293.3|2291.1|2
1766600790000|2025-12-24 18:26:30|2293.3|2291.8|2295.8|2291.8|2296|2293|2293.3|2291.7|1
1766600800000|2025-12-24 18:26:40|2294.5|2293|2296.3|2294.8|2296.3|2294.8|2294.5|2291.8|7
1766600810000|2025-12-24 18:26:50|2296.9|2292.9|2296.9|2292.9|2297.2|2294.5|2296|2292.3|1
1766600820000|2025-12-24 18:27:00|2297|2293|2295.9|2294.4|2297.1|2294.6|2295.8|2293|3
1766600830000|2025-12-24 18:27:10|2296.1|2294.6|2296|2294.5|2296.2|2294.7|2295.9|2294.4|1
1766600840000|2025-12-24 18:27:20|2296.1|2294.6|2296.2|2294.7|2296.2|2294.7|2296.1|2294.6|1
1766600850000|2025-12-24 18:27:30|2298.5|2294.5|2299|2295|2299.2|2295.2|2298.3|2294.3|1
1766600860000|2025-12-24 18:27:40|2298.9|2294.9|2299.4|2295.4|2299.4|2295.4|2298.8|2294.8|2
1766600870000|2025-12-24 18:27:50|2299.5|2295.5|2300.1|2298.6|2300.2|2298.7|2299.5|2295.5|1
1766600880000|2025-12-24 18:28:00|2300.2|2298.7|2300.1|2298.6|2301|2298.8|2299.8|2296.7|2
1766600890000|2025-12-24 18:28:10|2300.2|2298.7|2300|2298.5|2300.3|2298.8|2299.9|2298.4|1
1766600900000|2025-12-24 18:28:20|2299.9|2298.4|2301.1|2297.1|2301.1|2298.6|2299.9|2297|0
1766600910000|2025-12-24 18:28:30|2300.6|2299.1|2300.2|2298.7|2300.6|2299.1|2300.1|2298.6|0
1766600920000|2025-12-24 18:28:40|2300.1|2298.6|2300.9|2296.9|2301.1|2298.6|2299.9|2296.9|1
1766600930000|2025-12-24 18:28:50|2301|2297|2301|2297|2301|2297|2300.9|2296.9|0
1766600940000|2025-12-24 18:29:00|2300.9|2296.9|2301|2297|2301|2297|2300.4|2296.4|1
1766600950000|2025-12-24 18:29:10|2299.8|2298.3|2301|2297|2301.1|2298.5|2299.8|2297|0
1766600960000|2025-12-24 18:29:20|2299.8|2298.3|2300.9|2296.9|2301|2298.3|2299.8|2296.8|0
1766600970000|2025-12-24 18:29:30|2300.8|2296.8|2299.2|2297.7|2300.8|2297.8|2299.2|2296.6|0
1766600980000|2025-12-24 18:29:40|2299.1|2297.6|2299.1|2295.1|2300.5|2297.6|2298.7|2294.9|1
1766600990000|2025-12-24 18:29:50|2299.4|2295.4|2297.4|2293.4|2299.4|2295.4|2296|2292|1
1766601000000|2025-12-24 18:30:00|2297.8|2293.8|2297.4|2293.4|2298.8|2294.8|2296.7|2292.7|0
1766601010000|2025-12-24 18:30:10|2297.2|2293.2|2301.1|2297.1|2301.1|2298.6|2297.2|2293.2|1
1766601020000|2025-12-24 18:30:20|2301|2297|2299.9|2298.4|2301.1|2298.6|2299.9|2297|0
1766601030000|2025-12-24 18:30:30|2300|2298.5|2299.9|2298.4|2300.1|2298.6|2299.9|2298.4|1
1766601040000|2025-12-24 18:30:40|2300.5|2296.5|2299.1|2295.1|2300.5|2296.5|2298.8|2294.8|1
1766601050000|2025-12-24 18:30:50|2298.9|2294.9|2298.5|2294.5|2299.9|2295.9|2298.4|2294.4|2
1766601060000|2025-12-24 18:31:00|2298.4|2294.4|2298.3|2294.3|2299.4|2295.4|2298.2|2294.2|0
1766601070000|2025-12-24 18:31:10|2298.4|2294.4|2298.8|2294.8|2299.7|2297.1|2298.1|2294.1|1
1766601080000|2025-12-24 18:31:20|2299|2295|2299|2295|2299|2295|2298.3|2294.3|0
1766601090000|2025-12-24 18:31:30|2298.5|2294.5|2298.8|2297.3|2299|2297.4|2298.3|2294.3|1
1766601100000|2025-12-24 18:31:40|2299.3|2295.3|2299.6|2295.6|2299.8|2295.8|2298.8|2294.8|0
1766601110000|2025-12-24 18:31:50|2299.8|2295.8|2298.6|2294.6|2299.8|2295.8|2297.8|2293.8|0
1766601120000|2025-12-24 18:32:00|2298.7|2294.7|2299.4|2295.4|2300|2296.3|2297.8|2294.7|2
1766601130000|2025-12-24 18:32:10|2299.9|2295.9|2298.1|2294.1|2299.9|2296.3|2297.8|2293.8|0
1766601140000|2025-12-24 18:32:20|2297.9|2293.9|2297.8|2293.8|2298.5|2294.5|2297.8|2293.8|0
1766601150000|2025-12-24 18:32:30|2297.9|2293.9|2297.4|2293.4|2298|2294|2297.4|2293.4|0
1766601160000|2025-12-24 18:32:40|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|1
1766601170000|2025-12-24 18:32:50|2295.7|2294.2|2294.6|2290.6|2297.5|2294.2|2294.6|2290.6|6
1766601180000|2025-12-24 18:33:00|2294.5|2290.5|2294.4|2290.4|2294.7|2290.7|2294.4|2290.4|0
1766601190000|2025-12-24 18:33:10|2294.2|2290.2|2295.1|2293.6|2295.3|2293.6|2294.1|2290.1|1
1766601200000|2025-12-24 18:33:20|2296.2|2292.2|2295.2|2293.7|2296.2|2293.7|2295|2291.9|0
1766601210000|2025-12-24 18:33:30|2295|2293.5|2298.3|2294.3|2298.4|2294.4|2295|2293.5|1
1766601220000|2025-12-24 18:33:40|2298.2|2294.2|2297.9|2293.9|2298.2|2294.2|2297.5|2293.5|0
1766601230000|2025-12-24 18:33:50|2297.8|2293.8|2298.2|2294.2|2298.2|2294.2|2297.6|2293.6|0
1766601240000|2025-12-24 18:34:00|2298.3|2294.3|2297.6|2293.6|2298.3|2294.3|2297.6|2293.6|0
1766601250000|2025-12-24 18:34:10|2297.8|2293.8|2298.5|2294.5|2298.5|2294.5|2297.6|2293.6|0
1766601260000|2025-12-24 18:34:20|2298.4|2294.4|2298.4|2294.4|2298.5|2294.5|2298.1|2294.1|0
1766601270000|2025-12-24 18:34:30|2298.2|2294.2|2299|2295|2299|2295|2298.2|2294.2|0
1766601280000|2025-12-24 18:34:40|2298.9|2294.9|2300.1|2296.1|2300.5|2296.5|2298.5|2294.5|3
1766601290000|2025-12-24 18:34:50|2299.5|2295.5|2299.5|2295.5|2300.3|2296.3|2299.5|2295.5|0
1766601300000|2025-12-24 18:35:00|2299.3|2295.3|2300.1|2296.1|2300.1|2296.1|2299.2|2295.2|1
1766601310000|2025-12-24 18:35:10|2299.9|2295.9|2299.5|2295.5|2300|2296|2299.5|2295.5|0
1766601320000|2025-12-24 18:35:20|2299.6|2295.6|2299.7|2295.7|2300|2296|2299.5|2295.5|0
1766601330000|2025-12-24 18:35:30|2299.9|2295.9|2299.7|2295.7|2299.9|2295.9|2299.7|2295.7|0
1766601340000|2025-12-24 18:35:40|2299.8|2295.8|2300.2|2296.2|2300.2|2296.2|2299.8|2295.8|0
1766601350000|2025-12-24 18:35:50|2300.1|2296.1|2300|2296|2300.8|2296.8|2299.8|2295.8|0
1766601360000|2025-12-24 18:36:00|2300.4|2296.4|2299.9|2295.9|2300.7|2296.7|2299.8|2295.8|0
1766601370000|2025-12-24 18:36:10|2300.1|2296.1|2300.5|2296.5|2300.5|2296.5|2299.7|2295.7|0
1766601380000|2025-12-24 18:36:20|2300.4|2296.4|2300.4|2296.4|2300.5|2296.5|2300.4|2296.4|0
1766601390000|2025-12-24 18:36:30|2300.3|2296.3|2300.5|2296.5|2300.5|2296.5|2300.3|2296.3|0
1766601400000|2025-12-24 18:36:40|2300.4|2296.4|2300.3|2298.8|2300.5|2298.8|2300.3|2296.4|1
1766601410000|2025-12-24 18:36:50|2300.2|2298.7|2300.6|2299.1|2300.6|2299.1|2300.2|2298.7|2
1766601420000|2025-12-24 18:37:00|2300.5|2299|2302.1|2298.1|2302.2|2299.1|2300.5|2298.1|2
1766601430000|2025-12-24 18:37:10|2302.2|2298.2|2301.7|2300.2|2303.3|2300.2|2301.5|2298.2|2
1766601440000|2025-12-24 18:37:20|2301.6|2300.1|2301.5|2300|2301.6|2300.1|2301.5|2300|0
1766601450000|2025-12-24 18:37:30|2300.2|2296.2|2300.4|2296.4|2300.5|2296.5|2300.1|2296.1|1
1766601460000|2025-12-24 18:37:40|2300.1|2296.1|2302.4|2298.4|2302.4|2298.4|2299.9|2295.9|1
1766601470000|2025-12-24 18:37:50|2302.5|2298.5|2302.3|2298.3|2302.6|2298.6|2302.3|2298.3|0
1766601480000|2025-12-24 18:38:00|2302.1|2298.1|2302.5|2301|2302.6|2301.1|2301.8|2297.8|4
1766601490000|2025-12-24 18:38:10|2302.6|2301.1|2302.6|2301.1|2302.6|2301.1|2302.6|2301.1|3
1766601500000|2025-12-24 18:38:20|||||||||2
1766601510000|2025-12-24 18:38:30|2302.7|2301.2|2302.7|2301.2|2302.7|2301.2|2302.7|2301.2|0
1766601520000|2025-12-24 18:38:40|2303.7|2302.2|2305.6|2304.1|2306|2304.1|2303.7|2301.3|6
1766601530000|2025-12-24 18:38:50|2305.7|2304.2|2305.8|2304.3|2306.9|2304.3|2305.7|2302.6|0
1766601540000|2025-12-24 18:39:00|2305.7|2304.2|2305.5|2301.5|2306.8|2304.2|2304.5|2300.5|2
1766601550000|2025-12-24 18:39:10|2305.2|2303.7|2304.4|2300.4|2305.7|2303.7|2303.3|2300|2
1766601560000|2025-12-24 18:39:20|2304.3|2300.3|2303.9|2299.9|2305.2|2301.2|2303.1|2299.1|2
1766601570000|2025-12-24 18:39:30|2304|2300|2304.7|2300.7|2304.9|2300.9|2304|2300|0
1766601580000|2025-12-24 18:39:40|2304.4|2300.4|2304.4|2300.4|2304.7|2300.7|2303.9|2299.9|0
1766601590000|2025-12-24 18:39:50|2304.3|2300.3|2305.2|2301.2|2305.2|2301.2|2304.2|2300.2|0
1766601600000|2025-12-24 18:40:00|2304.9|2300.9|2304.9|2300.9|2304.9|2300.9|2304.7|2300.7|1
1766601610000|2025-12-24 18:40:10|2304.6|2300.6|2304.8|2300.8|2304.8|2300.8|2304.6|2300.6|0
1766601620000|2025-12-24 18:40:20|2304.9|2300.9|2305.1|2301.1|2305.2|2301.5|2302.9|2300.9|4
1766601630000|2025-12-24 18:40:30|2305|2301|2304.8|2300.8|2305|2302|2303.4|2300.8|0
1766601640000|2025-12-24 18:40:40|2303.8|2302.3|2304|2302.5|2305.4|2302.5|2303.8|2301.3|0
1766601660000|2025-12-24 18:41:00|2305.6|2301.6|2305.5|2301.5|2305.6|2301.6|2305.5|2301.5|0
1766601670000|2025-12-24 18:41:10|2305.6|2301.6|2305.5|2301.5|2305.6|2301.6|2305.5|2301.5|0
1766601680000|2025-12-24 18:41:20|2304.2|2302.7|2304|2302.5|2304.2|2302.7|2304|2302.5|0
1766601690000|2025-12-24 18:41:30|2303.9|2302.4|2304|2302.5|2304|2302.5|2303.9|2302.4|0
1766601700000|2025-12-24 18:41:40|2304.1|2302.6|2305.1|2303.6|2305.3|2303.8|2304.1|2302.6|3
1766601710000|2025-12-24 18:41:50|2305.3|2303.8|2305.3|2303.8|2305.4|2303.9|2305.1|2303.6|0
1766601720000|2025-12-24 18:42:00|2305.1|2303.6|2304.5|2303|2306|2303.6|2304.3|2302|5
1766601730000|2025-12-24 18:42:10|2306|2302|2303.6|2302.1|2306|2302.7|2303.6|2300.9|2
1766601740000|2025-12-24 18:42:20|2304.9|2300.9|2301.5|2297.5|2305|2302.1|2301.5|2297.5|2
1766601750000|2025-12-24 18:42:30|2301.6|2297.6|2299.9|2295.9|2302.3|2298.3|2299.9|2295.9|12
1766601760000|2025-12-24 18:42:40|2299.8|2295.8|2299.6|2295.6|2299.9|2295.9|2299.6|2295.6|0
1766601770000|2025-12-24 18:42:50|2299.5|2295.5|2298.2|2294.2|2299.9|2295.9|2297.1|2294.2|0
1766601780000|2025-12-24 18:43:00|2297.8|2293.8|2298.1|2294.1|2298.3|2295.6|2297.1|2293.8|1
1766601790000|2025-12-24 18:43:10|2298|2294|2298.1|2294.1|2298.2|2294.2|2297.8|2293.8|0
1766601800000|2025-12-24 18:43:20|2298.2|2294.2|2297.7|2293.7|2298.2|2294.2|2297.7|2293.7|1
1766601810000|2025-12-24 18:43:30|2297.6|2293.6|2298|2294|2298|2294|2297.6|2293.6|0
1766601820000|2025-12-24 18:43:40|2297.9|2293.9|2298.9|2294.9|2300|2296|2297|2293.9|3
1766601830000|2025-12-24 18:43:50|2299|2295|2299.8|2295.8|2300.2|2296.2|2299|2295|0
1766601840000|2025-12-24 18:44:00|2299.7|2295.7|2300.4|2296.4|2300.7|2297.3|2298.8|2295.6|1
1766601850000|2025-12-24 18:44:10|2300.3|2296.3|2299.1|2295.1|2300.3|2296.3|2298.1|2294.1|1
1766601860000|2025-12-24 18:44:20|2299.5|2295.5|2297.7|2296.2|2300.3|2296.3|2297.7|2295.4|2
1766601870000|2025-12-24 18:44:30|2299.9|2295.9|2299.8|2295.8|2300.6|2296.6|2299.5|2295.5|1
1766601880000|2025-12-24 18:44:40|2300.5|2296.5|2299.6|2295.6|2300.8|2296.8|2299.4|2295.4|1
1766601890000|2025-12-24 18:44:50|2299.7|2295.7|2300.3|2296.3|2300.9|2296.9|2298.9|2294.9|1
1766703600000|2025-12-25 23:00:00|2373.5|2369.5|2352.8|2351.3|2373.5|2369.5|2350.8|2349.3|0
1766703610000|2025-12-25 23:00:10|2368.8|2364.8|2356.2|2354.7|2370|2366|2355.2|2353.7|4
1766703620000|2025-12-25 23:00:20|2370.2|2366.2|2384.9|2383.4|2385.8|2384.3|2370.2|2366.2|5
1766703630000|2025-12-25 23:00:30|2382.8|2381.3|2404.6|2403.1|2415.4|2411.4|2382.8|2381.3|23
1766703640000|2025-12-25 23:00:40|2405|2403.5|2424.7|2423.2|2424.7|2423.2|2405|2403.5|21
1766703650000|2025-12-25 23:00:50|2425|2423.5|2428.4|2424.4|2431|2427.1|2425|2423.5|35
1766703660000|2025-12-25 23:01:00|2427.9|2423.9|2398.6|2394.6|2427.9|2423.9|2397.9|2393.9|37
1766703670000|2025-12-25 23:01:10|2390.9|2386.9|2389.9|2385.9|2390.9|2386.9|2384|2382.5|0
1766703680000|2025-12-25 23:01:20|2389.6|2385.6|2391.1|2387.1|2391.2|2387.2|2389|2385|14
1766703690000|2025-12-25 23:01:30|2391.2|2387.2|2398.4|2394.4|2400.2|2398.7|2391|2387|38
1766703700000|2025-12-25 23:01:40|2400.3|2398.8|2398.6|2394.6|2400.4|2398.9|2398.5|2394.5|14
1766703710000|2025-12-25 23:01:50|2398.5|2394.5|2398|2394|2398.6|2394.6|2398|2394|3
1766703720000|2025-12-25 23:02:00|2398.1|2394.1|2397|2393|2398.1|2394.1|2396.8|2392.8|6
1766703730000|2025-12-25 23:02:10|2397.1|2393.1|2402.3|2400.8|2402.3|2400.8|2396.8|2392.8|8
1766703740000|2025-12-25 23:02:20|2406.7|2402.7|2399.4|2395.4|2406.7|2402.7|2398.9|2394.9|6
1766703750000|2025-12-25 23:02:30|2398.9|2394.9|2399.9|2395.9|2399.9|2395.9|2398.9|2394.9|1
1766703760000|2025-12-25 23:02:40|2400|2396|2406|2402|2407.5|2406|2400|2396|14
1766703770000|2025-12-25 23:02:50|2407.5|2406|2406.6|2402.6|2407.5|2406|2405.9|2401.9|23
1766703780000|2025-12-25 23:03:00|2406.7|2402.7|2412.6|2408.6|2413.3|2410|2406.7|2402.7|26
1766703790000|2025-12-25 23:03:10|2413|2409|2413.7|2409.7|2413.9|2412.4|2410.2|2408.7|24
1766703800000|2025-12-25 23:03:20|2413.4|2409.4|2418.2|2414.2|2424.1|2420.1|2411.1|2409.4|19
1766703810000|2025-12-25 23:03:30|2417.4|2413.4|2419.1|2417.6|2419.1|2417.6|2417.1|2413.1|13
1766703820000|2025-12-25 23:03:40|2418.9|2417.4|2417.1|2413.1|2418.9|2417.4|2416.2|2412.2|21
1766703830000|2025-12-25 23:03:50|2418.5|2414.5|2418.7|2414.7|2418.7|2415.5|2414.3|2410.3|9
1766703840000|2025-12-25 23:04:00|2418.6|2414.6|2416.6|2415.1|2418.6|2415.6|2416.6|2414.2|4
1766703850000|2025-12-25 23:04:10|2415.6|2411.6|2415.1|2411.1|2415.6|2411.6|2414.9|2410.9|11
1766703860000|2025-12-25 23:04:20|2413.7|2409.7|2417.5|2416|2417.5|2416|2412.9|2409.7|14
1766703870000|2025-12-25 23:04:30|2417.9|2416.4|2412.8|2411.3|2417.9|2416.4|2412.8|2411.3|25
1766703880000|2025-12-25 23:04:40|2412.7|2411.2|2412|2408|2412.7|2411.2|2412|2408|14
1766703890000|2025-12-25 23:04:50|2408.8|2407.3|2406.1|2402.1|2408.8|2407.3|2400.8|2399.3|24
1766703900000|2025-12-25 23:05:00|2406|2402|2404.1|2400.1|2406|2402|2404.1|2400.1|1
1766703910000|2025-12-25 23:05:10|2404|2400|2403.7|2399.7|2404.1|2400.1|2403.6|2399.6|3
1766703920000|2025-12-25 23:05:20|2401.1|2397.1|2398.4|2394.4|2401.1|2397.1|2398.4|2394.4|9
1766703930000|2025-12-25 23:05:30|2398.5|2394.5|2397.9|2393.9|2399|2395|2395.2|2393.7|10
1766703940000|2025-12-25 23:05:40|2397.6|2393.6|2394.1|2390.1|2398.7|2394.7|2393.8|2390.1|11
1766703950000|2025-12-25 23:05:50|2394|2390|2394|2392.5|2394|2392.5|2392.1|2388.1|9
1766703960000|2025-12-25 23:06:00|2394.6|2390.6|2392.9|2388.9|2394.6|2390.6|2392.9|2388.9|1
1766703970000|2025-12-25 23:06:10|2392.2|2388.2|2390.1|2388.6|2392.9|2389.6|2390.1|2387.6|8
1766703980000|2025-12-25 23:06:20|2391.1|2387.1|2389.2|2387.7|2391.1|2387.9|2389.2|2387.1|3
1766703990000|2025-12-25 23:06:30|2389.4|2387.9|2385.3|2381.3|2389.4|2387.9|2385.3|2381.3|9
1766704000000|2025-12-25 23:06:40|2385.1|2381.1|2373.4|2369.4|2385.3|2381.3|2373.3|2369.3|16
1766704010000|2025-12-25 23:06:50|2375.2|2371.2|2367.8|2363.8|2375.2|2371.2|2366.6|2362.6|20
1766704020000|2025-12-25 23:07:00|2367.9|2363.9|2367|2363|2370|2368.4|2365.8|2361.8|14
1766704030000|2025-12-25 23:07:10|2367.4|2363.4|2373.2|2369.2|2373.2|2369.2|2366.9|2362.9|25
1766704040000|2025-12-25 23:07:20|2373.5|2369.5|2376.3|2372.3|2376.3|2372.3|2373.5|2369.5|12
1766704050000|2025-12-25 23:07:30|2376.4|2372.4|2381.9|2377.9|2381.9|2377.9|2376.4|2372.4|2
1766704060000|2025-12-25 23:07:40|2382|2378|2384.4|2380.4|2384.6|2380.6|2381.6|2377.6|4
1766704070000|2025-12-25 23:07:50|2384.5|2380.5|2386.5|2382.5|2386.6|2385.1|2384.5|2380.5|4
1766704080000|2025-12-25 23:08:00|2386.4|2382.4|2386.3|2382.3|2386.4|2382.4|2386.3|2382.3|0
1766704090000|2025-12-25 23:08:10|2387.5|2383.5|2388.5|2384.5|2389.1|2385.1|2387.5|2383.5|27
1766704100000|2025-12-25 23:08:20|2388.3|2384.3|2388.2|2384.2|2388.3|2384.3|2385.6|2383.6|2
1766704110000|2025-12-25 23:08:30|2387.8|2383.8|2387|2383|2388|2385.5|2387|2383|5
1766704120000|2025-12-25 23:08:40|2386.6|2382.6|2383.5|2382|2386.6|2382.6|2383.5|2381.1|3
1766704130000|2025-12-25 23:08:50|2384.1|2380.1|2383.9|2382.4|2385.2|2383.1|2381.7|2380|8
1766704140000|2025-12-25 23:09:00|2384.1|2382.6|2386.5|2382.5|2387.2|2383.2|2384.1|2381|3
1766704150000|2025-12-25 23:09:10|2386.4|2382.4|2386.9|2382.9|2387.2|2383.2|2385.2|2381.2|5
1766704160000|2025-12-25 23:09:20|2387|2383|2387.7|2383.7|2388.2|2384.2|2386.6|2382.6|5
1766704170000|2025-12-25 23:09:30|2387.8|2383.8|2387.6|2383.6|2389.6|2385.6|2387.6|2383.6|11
1766704180000|2025-12-25 23:09:40|2389|2385|2388.1|2384.1|2389.5|2387|2385.4|2383.3|11
1766704190000|2025-12-25 23:09:50|2388|2384|2388.5|2384.5|2388.6|2384.6|2387.4|2383.4|8
1766704200000|2025-12-25 23:10:00|2388.3|2384.3|2388.4|2386.9|2389.1|2386.9|2386.4|2384|3
1766704210000|2025-12-25 23:10:10|2389.5|2385.5|2392.5|2388.5|2393|2389.5|2389.1|2385.1|15
1766704220000|2025-12-25 23:10:20|2392.1|2390.6|2395.4|2393.9|2395.4|2393.9|2392.1|2388.7|18
1766704230000|2025-12-25 23:10:30|2395.3|2393.8|2395.4|2393.9|2395.5|2394|2395|2393.5|10
1766704240000|2025-12-25 23:10:40|2395.3|2393.8|2393.8|2389.8|2395.3|2393.8|2393.8|2389.8|3
1766704250000|2025-12-25 23:10:50|2391.9|2387.9|2394.8|2390.8|2395|2391|2391.5|2387.5|9
1766704260000|2025-12-25 23:11:00|2394.3|2392.8|2393|2391.5|2394.8|2392.8|2393|2390.6|2
1766704270000|2025-12-25 23:11:10|2396.4|2392.4|2396.2|2392.2|2396.4|2394.5|2395.4|2391.5|18
1766704280000|2025-12-25 23:11:20|2395.5|2391.5|2396.5|2392.5|2396.5|2393.2|2394.4|2391.1|4
1766704290000|2025-12-25 23:11:30|2395.6|2394.1|2399|2395|2399.2|2397.6|2395.6|2393.9|3
1766704300000|2025-12-25 23:11:40|2398.6|2394.6|2398.3|2394.3|2398.7|2394.7|2398.3|2394.3|1
1766704310000|2025-12-25 23:11:50|2398.5|2394.5|2398.3|2396.8|2400.4|2397.3|2397.9|2394.3|5
1766704320000|2025-12-25 23:12:00|2399.9|2395.9|2400.1|2396.1|2400.2|2397.1|2398.4|2394.7|9
1766704330000|2025-12-25 23:12:10|2399.9|2395.9|2399.3|2397.8|2400.6|2397.9|2399.1|2395.9|1
1766704340000|2025-12-25 23:12:20|2400.4|2396.4|2392.1|2388.1|2400.4|2397.9|2391.8|2387.8|17
1766704350000|2025-12-25 23:12:30|2392.2|2388.2|2395|2391|2395|2391|2392.1|2388.1|2
1766704360000|2025-12-25 23:12:40|2394.9|2390.9|2391.7|2387.7|2394.9|2390.9|2391.7|2387.7|5
1766704370000|2025-12-25 23:12:50|2390|2388.5|2387.2|2385.7|2391.8|2388.5|2387.2|2385.7|10
1766704380000|2025-12-25 23:13:00|2391.3|2387.3|2385.3|2383.8|2391.4|2387.4|2384.9|2383.4|13
1766704390000|2025-12-25 23:13:10|2385.2|2383.7|2382.8|2381.3|2389.5|2385.5|2382.8|2380.4|20
1766704400000|2025-12-25 23:13:20|2383.5|2379.5|2383.6|2379.6|2385|2381|2383.3|2379.3|33
1766704410000|2025-12-25 23:13:30|2384|2380|2388.9|2384.9|2389.2|2385.2|2384|2380|17
1766704420000|2025-12-25 23:13:40|2388.7|2384.7|2387.3|2383.3|2389.5|2385.5|2387.3|2383.3|4
1766704430000|2025-12-25 23:13:50|2390.4|2386.4|2390.1|2386.1|2390.4|2386.4|2388.2|2384.2|3
1766704440000|2025-12-25 23:14:00|2389.7|2388.2|2387.7|2383.7|2389.9|2388.2|2387.3|2383.3|13
1766704450000|2025-12-25 23:14:10|2387.8|2383.8|2385.5|2381.5|2388.5|2386.6|2383.1|2380.1|6
1766704460000|2025-12-25 23:14:20|2387|2383|2388.1|2384.1|2388.1|2384.1|2387|2383|2
1766704470000|2025-12-25 23:14:30|2388.2|2384.2|2386.5|2382.5|2388.2|2385.6|2386.1|2382.5|4
1766704480000|2025-12-25 23:14:40|2385.2|2383.7|2384.5|2380.5|2385.4|2383.7|2384.5|2380.5|2
1766704490000|2025-12-25 23:14:50|2384.3|2380.3|2383.1|2381.6|2384.9|2381.6|2383.1|2380.3|2
1766704500000|2025-12-25 23:15:00|2384.9|2380.9|2384.2|2380.2|2385.7|2382.7|2383.3|2380.2|10
1766704510000|2025-12-25 23:15:10|2383.1|2379.1|2382.1|2380.6|2383.1|2380.6|2382|2379.1|1
1766704520000|2025-12-25 23:15:20|2380.8|2379.3|2383.1|2379.1|2383.7|2379.7|2380.7|2378.1|11
1766704530000|2025-12-25 23:15:30|2383.4|2379.4|2384|2380|2384|2380|2383.1|2379.1|2
1766704540000|2025-12-25 23:15:40|2383.5|2379.5|2383.6|2379.6|2383.8|2379.8|2382.8|2378.8|3
1766704550000|2025-12-25 23:15:50|2383.7|2379.7|2383.5|2379.5|2383.9|2381.4|2382.8|2379.5|3
1766704560000|2025-12-25 23:16:00|2382.5|2381|2384|2380|2384|2381.3|2382.5|2379.9|4
1766704570000|2025-12-25 23:16:10|2384.1|2380.1|2385.2|2381.2|2385.9|2381.9|2382.4|2380.1|6
1766704580000|2025-12-25 23:16:20|2385.1|2381.1|2386.8|2382.8|2386.8|2382.8|2384.6|2380.6|5
1766704590000|2025-12-25 23:16:30|2386.9|2382.9|2385.7|2381.7|2386.9|2384|2385.1|2381.4|6
1766704600000|2025-12-25 23:16:40|2385.8|2381.8|2385.5|2381.5|2386|2382|2385.5|2381.5|6
1766704610000|2025-12-25 23:16:50|2385.4|2381.4|2378.6|2377.1|2385.4|2381.4|2378.6|2376.2|11
1766704620000|2025-12-25 23:17:00|2379.3|2375.3|2378.9|2374.9|2379.5|2376.1|2376.7|2373.5|7
1766704630000|2025-12-25 23:17:10|2378.6|2374.6|2379.2|2377.7|2379.8|2377.7|2377.4|2374.5|4
1766704640000|2025-12-25 23:17:20|2378.3|2376.8|2376.4|2374.9|2381|2377.9|2376.4|2374.9|23
1766704650000|2025-12-25 23:17:30|2376.5|2375|2378.7|2374.7|2379|2375|2376.5|2374.3|3
1766704660000|2025-12-25 23:17:40|2379.1|2375.1|2377.7|2376.2|2379.1|2376.2|2376.7|2374.3|4
1766704670000|2025-12-25 23:17:50|2377.2|2375.7|2378.7|2374.7|2378.8|2376.3|2377.2|2374.5|4
1766704680000|2025-12-25 23:18:00|2378.3|2374.3|2381.9|2377.9|2381.9|2379.1|2378.2|2374.2|9
1766704690000|2025-12-25 23:18:10|2382|2378|2382.1|2378.1|2383.4|2380|2381.5|2377.9|1
1766704700000|2025-12-25 23:18:20|2381.9|2377.9|2382.4|2378.4|2382.5|2378.5|2381.9|2377.9|0
1766704710000|2025-12-25 23:18:30|2382|2378|2381.8|2377.8|2382.6|2378.6|2381.8|2377.8|5
1766704720000|2025-12-25 23:18:40|2382.2|2378.2|2382.6|2378.6|2383.7|2379.7|2381.9|2377.9|0
1766704730000|2025-12-25 23:18:50|2382.8|2378.8|2384.7|2380.7|2384.7|2380.7|2382.8|2378.8|4
1766704740000|2025-12-25 23:19:00|2384.1|2380.1|2384.6|2380.6|2384.7|2380.7|2384.1|2380.1|0
1766704750000|2025-12-25 23:19:10|2384.7|2380.7|2384.8|2380.8|2385|2382.8|2384.3|2380.7|3
1766704760000|2025-12-25 23:19:20|2384.7|2380.7|2384.3|2380.3|2384.9|2380.9|2384.3|2380.3|0
1766704770000|2025-12-25 23:19:30|2384.4|2380.4|2384.1|2380.1|2384.4|2380.4|2384|2380|3
1766704780000|2025-12-25 23:19:40|2381.7|2377.7|2381.5|2380|2381.7|2380|2381.2|2377.7|2
1766704790000|2025-12-25 23:19:50|2381.6|2380.1|2381.6|2380.1|2381.6|2380.1|2381.6|2380.1|0
1766704800000|2025-12-25 23:20:00|2381.5|2380|2381.3|2379.8|2383|2380.1|2381.3|2379|4
1766704810000|2025-12-25 23:20:10|2382|2378|2383.8|2379.8|2383.8|2379.8|2382|2378|6
1766704820000|2025-12-25 23:20:20|2384.1|2380.1|2386.5|2382.5|2386.9|2382.9|2384.1|2380.1|5
1766704830000|2025-12-25 23:20:30|2386.7|2382.7|2386.9|2382.9|2386.9|2384.2|2384.2|2380.8|18
1766704840000|2025-12-25 23:20:40|2385.9|2381.9|2386|2382|2386.7|2382.7|2385.9|2381.9|6
1766704850000|2025-12-25 23:20:50|2386.2|2382.2|2387.1|2383.1|2387.1|2383.1|2386.2|2382.2|3
1766704860000|2025-12-25 23:21:00|2387|2383|2386.2|2384.7|2387.2|2385.3|2386.2|2382.5|4
1766704870000|2025-12-25 23:21:10|2388.1|2384.1|2387.2|2385.7|2388.1|2385.7|2387.1|2383.1|4
1766704880000|2025-12-25 23:21:20|2387.3|2385.8|2390|2386|2390|2386|2387.3|2385.3|4
1766704890000|2025-12-25 23:21:30|2390.1|2386.1|2388.4|2386.9|2390.1|2387.8|2388.4|2385.9|1
1766704900000|2025-12-25 23:21:40|2388.9|2387.4|2391|2387|2391|2387.8|2388.9|2387|8
1766704910000|2025-12-25 23:21:50|2390.8|2386.8|2390.6|2386.6|2390.9|2388.6|2389|2386|8
1766704920000|2025-12-25 23:22:00|2390.5|2386.5|2389.9|2385.9|2390.5|2387.2|2388.7|2385.9|0
1766704930000|2025-12-25 23:22:10|2390.5|2386.5|2390.1|2386.1|2390.5|2386.5|2390.1|2386.1|1
1766704940000|2025-12-25 23:22:20|2388.1|2384.1|2387.9|2383.9|2388.1|2384.1|2387.5|2383.5|2
1766704950000|2025-12-25 23:22:30|2387.8|2383.8|2385.9|2381.9|2389.9|2386.2|2384.5|2380.5|25
1766704960000|2025-12-25 23:22:40|2385.7|2381.7|2384.9|2383.4|2385.7|2383.4|2383.9|2380|6
1766704970000|2025-12-25 23:22:50|2385.5|2381.5|2387.4|2383.4|2387.4|2383.4|2385.5|2381.5|0
1766704980000|2025-12-25 23:23:00|2386.9|2382.9|2387|2383|2387.2|2383.2|2386.8|2382.8|0
1766704990000|2025-12-25 23:23:10|2386.7|2382.7|2385.9|2381.9|2387|2383|2385.9|2381.9|0
1766705000000|2025-12-25 23:23:20|2386|2382|2386.3|2382.3|2386.3|2382.3|2386|2382|0
1766705010000|2025-12-25 23:23:30|2386.5|2382.5|2386|2384.5|2387|2384.5|2386|2382|1
1766705020000|2025-12-25 23:23:40|2386.8|2382.8|2389.3|2385.3|2389.3|2385.3|2386.8|2382.8|2
1766705030000|2025-12-25 23:23:50|2388.9|2384.9|2388.7|2384.7|2388.9|2384.9|2388.7|2384.7|0
1766705040000|2025-12-25 23:24:00|2388.5|2387|2388.8|2384.8|2388.8|2387|2388.5|2384.6|1
1766705050000|2025-12-25 23:24:10|2388.4|2384.4|2387.1|2383.1|2388.4|2385.4|2386.8|2382.9|6
1766705060000|2025-12-25 23:24:20|2387.2|2383.2|2387.2|2383.2|2387.7|2385.4|2386.9|2383.2|0
1766705070000|2025-12-25 23:24:30|2387.1|2383.1|2384.6|2383.1|2387.5|2383.5|2384.6|2383|0
1766705080000|2025-12-25 23:24:40|2385.6|2381.6|2384|2382.5|2387.2|2383.2|2384|2381.6|3
1766705090000|2025-12-25 23:24:50|2386|2382|2386.3|2382.3|2386.4|2382.4|2386|2382|0
1766705100000|2025-12-25 23:25:00|2386.1|2382.1|2385.7|2381.7|2386.7|2382.7|2385.7|2381.7|2
1766705110000|2025-12-25 23:25:10|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|0
1766705120000|2025-12-25 23:25:20|2384.8|2383.3|2384.8|2383.3|2384.8|2383.3|2384.8|2383.3|0
1766705130000|2025-12-25 23:25:30|2384.9|2383.4|2384.9|2383.4|2384.9|2383.4|2384.8|2383.3|0
1766705140000|2025-12-25 23:25:40|2385|2383.5|2385.7|2381.7|2385.7|2383.6|2385|2381.7|0
1766705150000|2025-12-25 23:25:50|2385.1|2383.6|2385.1|2383.6|2385.1|2383.6|2385.1|2383.6|1
1766705160000|2025-12-25 23:26:00|2385.7|2381.7|2383.8|2382.3|2385.7|2383|2383.8|2381.4|5
1766705170000|2025-12-25 23:26:10|2383.9|2382.4|2384.3|2380.3|2384.3|2382.4|2382.9|2380.2|4
1766705180000|2025-12-25 23:26:20|2382.7|2381.2|2383.1|2379.1|2383.2|2381.2|2382.5|2379.1|2
1766705190000|2025-12-25 23:26:30|2383.2|2379.2|2383.1|2379.1|2383.2|2380.5|2382|2379|1
1766705200000|2025-12-25 23:26:40|2383|2379|2381.6|2380.1|2383|2380.1|2381.5|2379|1
1766705210000|2025-12-25 23:26:50|2381.3|2379.8|2379.9|2378.4|2381.3|2379.8|2379.9|2378.4|32
1766705220000|2025-12-25 23:27:00|2379.8|2378.3|2380|2378.5|2380|2378.5|2379.8|2378.3|1
1766705230000|2025-12-25 23:27:10|2379.9|2378.4|2379.9|2378.4|2380.2|2378.7|2379.8|2378.3|0
1766705240000|2025-12-25 23:27:20|2380.9|2379.4|2383|2379|2383.4|2380|2380.9|2378.9|8
1766705250000|2025-12-25 23:27:30|2382.3|2380.8|2384|2380|2385|2381|2382.3|2380|0
1766705260000|2025-12-25 23:27:40|2384.1|2380.1|2381.7|2380.2|2384.1|2380.6|2381.7|2379.3|0
1766705270000|2025-12-25 23:27:50|2383.9|2379.9|2382.6|2381.1|2384.5|2381.3|2382|2379.5|2
1766705280000|2025-12-25 23:28:00|2382.5|2381|2382.8|2378.8|2382.8|2381|2382|2378.8|1
1766705290000|2025-12-25 23:28:10|2382.2|2380.7|2382.2|2380.7|2382.8|2381|2380.2|2378.7|14
1766705300000|2025-12-25 23:28:20|2382.3|2380.8|2382.5|2381|2382.6|2381.1|2381.4|2377.9|11
1766705310000|2025-12-25 23:28:30|2382.4|2380.9|2383.4|2379.4|2383.4|2381|2381.3|2378.3|3
1766705320000|2025-12-25 23:28:40|2383.5|2379.5|2383.1|2379.1|2383.8|2380.5|2382|2379.1|0
1766705330000|2025-12-25 23:28:50|2382.1|2380.6|2385|2381|2385|2381.8|2382.1|2379.2|5
1766705340000|2025-12-25 23:29:00|2384.9|2380.9|2383.1|2381.6|2384.9|2382|2383.1|2380.9|3
1766705350000|2025-12-25 23:29:10|2384.8|2380.8|2384.8|2380.8|2384.9|2380.9|2384.8|2380.8|8
1766705360000|2025-12-25 23:29:20|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.8|2380.8|0
1766705370000|2025-12-25 23:29:30|2383.9|2382.4|2383.3|2379.3|2384.8|2382.6|2382.8|2379.3|4
1766705380000|2025-12-25 23:29:40|2384.1|2380.1|2384.1|2382.6|2384.4|2382.9|2383.8|2380.1|3
1766705390000|2025-12-25 23:29:50|2384|2382.5|2384|2382.5|2384|2382.5|2384|2382.5|1
1766705400000|2025-12-25 23:30:00|2383.9|2382.4|2383.6|2379.6|2383.9|2382.4|2382.2|2379.2|9
1766705410000|2025-12-25 23:30:10|2383.7|2379.7|2383|2381.5|2384.2|2381.6|2382.5|2379.5|0
1766705420000|2025-12-25 23:30:20|2384.2|2380.2|2383.2|2381.7|2384.2|2381.7|2382.9|2380|0
1766705430000|2025-12-25 23:30:30|2384|2380|2383.9|2379.9|2384|2381.5|2382.9|2379.9|0
1766705440000|2025-12-25 23:30:40|2382.8|2381.3|2384.7|2380.7|2384.8|2382.3|2382.8|2380.7|6
1766705450000|2025-12-25 23:30:50|2384.6|2380.6|2384.5|2380.5|2384.6|2380.6|2384.5|2380.5|0
1766705460000|2025-12-25 23:31:00|2384.4|2380.4|2384.6|2380.6|2384.6|2382|2383.5|2380.4|1
1766705470000|2025-12-25 23:31:10|2384.5|2380.5|2384.6|2380.6|2384.6|2380.6|2384.5|2380.5|0
1766705480000|2025-12-25 23:31:20|2384.5|2380.5|2383.1|2381.6|2384.6|2381.8|2383.1|2380.5|2
1766705490000|2025-12-25 23:31:30|2382.6|2381.1|2384.1|2380.1|2384.1|2381.6|2382.6|2380|5
1766705500000|2025-12-25 23:31:40|2384.5|2380.5|2384.7|2380.7|2384.7|2380.7|2384.3|2380.3|1
1766705510000|2025-12-25 23:31:50|2384.6|2380.6|2384.8|2380.8|2384.8|2381.7|2383.2|2380.6|0
1766705520000|2025-12-25 23:32:00|2384.6|2380.6|2384.2|2380.2|2384.9|2382|2383.5|2380.2|2
1766705530000|2025-12-25 23:32:10|2383|2381.5|2383.3|2381.8|2384.2|2381.8|2383|2380.2|0
1766705540000|2025-12-25 23:32:20|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|1
1766705550000|2025-12-25 23:32:30|2383.1|2381.6|2384.2|2380.2|2384.2|2381.8|2382.7|2380.2|0
1766705560000|2025-12-25 23:32:40|2384.1|2380.1|2382.6|2381.1|2384.1|2381.3|2382.6|2380.1|3
1766705570000|2025-12-25 23:32:50|2382.4|2380.9|2381.6|2380.1|2382.4|2380.9|2381.6|2380.1|4
1766705580000|2025-12-25 23:33:00|2381.5|2380|2381.3|2379.8|2381.5|2380|2381.2|2379.7|0
1766705590000|2025-12-25 23:33:10|2381.5|2380|2381.2|2379.7|2381.5|2380|2381.2|2379.7|7
1766705600000|2025-12-25 23:33:20|2381.1|2379.6|2382.3|2378.3|2382.3|2379.6|2380.3|2377.8|9
1766705610000|2025-12-25 23:33:30|2381.2|2379.7|2381.8|2380.3|2382|2380.5|2381.2|2379.7|0
1766705620000|2025-12-25 23:33:40|2382|2380.5|2384.1|2380.1|2384.1|2381.6|2381.6|2379.9|4
1766705630000|2025-12-25 23:33:50|2382.9|2381.4|2382.4|2378.4|2382.9|2381.4|2380.6|2378.4|10
1766705640000|2025-12-25 23:34:00|2382.3|2378.3|2381.4|2377.4|2382.3|2378.8|2380.1|2377.3|1
1766705650000|2025-12-25 23:34:10|2381.3|2377.3|2379.3|2377.8|2381.4|2378.7|2379.2|2377.3|3
1766705660000|2025-12-25 23:34:20|2379.2|2377.7|2378.9|2377.4|2380.1|2377.8|2378.5|2376.1|11
1766705670000|2025-12-25 23:34:30|2378.5|2377|2379.7|2375.7|2379.9|2377.1|2377.9|2375.7|4
1766705680000|2025-12-25 23:34:40|2379.6|2375.6|2380.1|2376.1|2381|2377|2379.6|2375.6|5
1766705690000|2025-12-25 23:34:50|2380.2|2376.2|2378.1|2374.1|2380.2|2377|2377.3|2374.1|6
1766705700000|2025-12-25 23:35:00|2377.9|2373.9|2377.5|2373.5|2377.9|2375.2|2376.7|2373|6
1766705710000|2025-12-25 23:35:10|2377.7|2373.7|2379.8|2375.8|2379.8|2375.8|2377|2373.7|1
1766705720000|2025-12-25 23:35:20|2379.6|2375.6|2379.3|2377.8|2380.2|2377.9|2378.9|2375.4|3
1766705730000|2025-12-25 23:35:30|2379.2|2377.7|2382|2378|2382|2378|2379.2|2377.2|1
1766705740000|2025-12-25 23:35:40|2380.2|2378.7|2380|2378.5|2381.2|2378.7|2379.9|2377|0
1766705750000|2025-12-25 23:35:50|2381.1|2377.1|2379.5|2378|2381.1|2378|2379.5|2377|1
1766705760000|2025-12-25 23:36:00|2379.8|2375.8|2379|2377.5|2379.8|2377.5|2379|2375.8|2
1766705770000|2025-12-25 23:36:10|2378.9|2377.4|2378.9|2377.4|2379|2377.5|2378.6|2377.1|3
1766705780000|2025-12-25 23:36:20|2379|2377.5|2379.7|2375.7|2379.7|2377.5|2378.9|2375.6|2
1766705790000|2025-12-25 23:36:30|2379.9|2375.9|2380.7|2376.7|2381|2377|2379.9|2375.9|3
1766705800000|2025-12-25 23:36:40|2380.5|2376.5|2381|2377|2381.2|2378.6|2380|2376.5|1
1766705810000|2025-12-25 23:36:50|2380.8|2376.8|2380|2378.5|2381.2|2378.5|2380|2376.7|1
1766705820000|2025-12-25 23:37:00|2380.7|2376.7|2381.2|2377.2|2381.2|2378.3|2379.7|2376.7|3
1766705830000|2025-12-25 23:37:10|2380.2|2378.7|2383.7|2379.7|2383.7|2381.9|2380.2|2378.7|9
1766705840000|2025-12-25 23:37:20|2383.6|2379.6|2383.9|2379.9|2384|2381.8|2383.3|2379.6|4
1766705850000|2025-12-25 23:37:30|2383.7|2379.7|2382.8|2381.3|2384|2381.3|2382.8|2379.7|1
1766705860000|2025-12-25 23:37:40|2384.6|2380.6|2384|2382.5|2385.1|2382.6|2384|2380.6|3
1766705870000|2025-12-25 23:37:50|2385|2381|2384.9|2380.9|2385|2381|2384.7|2380.7|0
1766705880000|2025-12-25 23:38:00|2385|2381|2385|2381|2385.2|2382.7|2383.9|2381|1
1766705890000|2025-12-25 23:38:10|2384.9|2380.9|2384.5|2383|2384.9|2383|2384.5|2380.9|2
1766705900000|2025-12-25 23:38:20|2386.9|2382.9|2388.6|2384.6|2388.6|2385.6|2386.5|2382.9|3
1766705910000|2025-12-25 23:38:30|2389.2|2385.2|2388.6|2387.1|2389.6|2387.3|2388.6|2385.2|0
1766705920000|2025-12-25 23:38:40|2389.1|2385.1|2392.2|2388.2|2392.3|2388.3|2389|2385|3
1766705930000|2025-12-25 23:38:50|2391.6|2387.6|2392.2|2388.2|2392.2|2390.1|2389.3|2386.6|5
1766705940000|2025-12-25 23:39:00|2392.4|2388.4|2390.8|2389.3|2392.4|2389.3|2390.3|2388.1|0
1766705950000|2025-12-25 23:39:10|2392.1|2388.1|2391.6|2390.1|2392.4|2390.2|2390.8|2388.1|2
1766705960000|2025-12-25 23:39:20|2394.8|2390.8|2394.8|2390.8|2394.9|2392.3|2393.8|2390.8|1
1766705970000|2025-12-25 23:39:30|2394.7|2390.7|2394.4|2390.4|2394.7|2392.7|2394.2|2390.4|4
1766705980000|2025-12-25 23:39:40|2394.2|2390.2|2395.6|2391.6|2395.6|2391.6|2392.7|2388.9|10
1766705990000|2025-12-25 23:39:50|2394.4|2392.9|2396.5|2392.5|2396.8|2393.7|2394.4|2391.5|1
1766706000000|2025-12-25 23:40:00|2396.2|2392.2|2393.7|2389.7|2396.2|2392.4|2393.4|2389.4|5
1766706010000|2025-12-25 23:40:10|2393.4|2389.4|2388.7|2384.7|2393.4|2389.4|2387.8|2384.5|12
1766706020000|2025-12-25 23:40:20|2388.4|2384.4|2389.4|2385.4|2389.7|2385.7|2388.3|2384.3|4
1766706030000|2025-12-25 23:40:30|2389.9|2385.9|2390.5|2386.5|2390.5|2387.4|2388.3|2384.3|2
1766706040000|2025-12-25 23:40:40|2390.7|2386.7|2391.7|2387.7|2391.7|2387.7|2390.5|2386.5|0
1766706050000|2025-12-25 23:40:50|2390.1|2388.6|2390.1|2386.1|2391.2|2388.6|2390.1|2386.1|0
1766706060000|2025-12-25 23:41:00|2390.2|2386.2|2388.6|2384.6|2390.2|2386.2|2388.6|2384.6|0
1766706070000|2025-12-25 23:41:10|2388.7|2384.7|2390|2386|2390|2386|2388.6|2384.6|2
1766706080000|2025-12-25 23:41:20|2389.7|2385.7|2390.7|2386.7|2390.7|2388|2389.5|2385.6|4
1766706090000|2025-12-25 23:41:30|2390.6|2386.6|2390.4|2386.4|2390.7|2386.7|2390.1|2386.1|3
1766706100000|2025-12-25 23:41:40|2389.9|2385.9|2389.8|2385.8|2389.9|2385.9|2389.8|2385.8|0
1766706110000|2025-12-25 23:41:50|2389.9|2385.9|2386.4|2382.4|2390.1|2386.1|2385.9|2381.9|11
1766706120000|2025-12-25 23:42:00|2388.7|2384.7|2389.2|2385.2|2389.6|2385.6|2388.7|2384.7|3
1766706130000|2025-12-25 23:42:10|2389.1|2385.1|2389|2385|2389.7|2385.7|2389|2385|3
1766706140000|2025-12-25 23:42:20|2389.1|2385.1|2388.7|2384.7|2389.3|2385.3|2388.7|2384.7|0
1766706150000|2025-12-25 23:42:30|2388.8|2384.8|2388.7|2384.7|2388.8|2384.8|2388.7|2384.7|1
1766706160000|2025-12-25 23:42:40|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|0
1766706170000|2025-12-25 23:42:50|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2
1766706180000|2025-12-25 23:43:00|2388.8|2384.8|2388.9|2384.9|2389.1|2385.1|2388.8|2384.8|0
1766706190000|2025-12-25 23:43:10|2389.1|2385.1|2389|2385|2389.1|2385.1|2388.7|2384.7|0
1766706200000|2025-12-25 23:43:20|2388.9|2384.9|2389|2385|2389|2385|2388.9|2384.9|0
1766706210000|2025-12-25 23:43:30|2388.9|2384.9|2389|2385|2389|2385|2388.9|2384.9|0
1766706220000|2025-12-25 23:43:40|2388.9|2384.9|2389|2385|2389|2385|2388.7|2384.7|1
1766706230000|2025-12-25 23:43:50|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|0
1766706240000|2025-12-25 23:44:00|2389|2385|2389.1|2385.1|2389.1|2385.1|2389|2385|1
1766706260000|2025-12-25 23:44:20|2389|2385|2389|2385|2389|2385|2389|2385|1
1766706270000|2025-12-25 23:44:30|2388.9|2384.9|2388.7|2384.7|2389|2385|2388.7|2384.7|0
1766706290000|2025-12-25 23:44:50|2389.1|2385.1|2389.2|2385.2|2389.2|2385.2|2389.1|2385.1|0
1766706310000|2025-12-25 23:45:10|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|0
1766706330000|2025-12-25 23:45:30|2389.2|2385.2|2389.3|2385.3|2389.4|2386.9|2388.4|2385.2|1
1766706340000|2025-12-25 23:45:40|2389.2|2385.2|2389.3|2385.3|2389.4|2385.4|2389.2|2385.2|1
1766706350000|2025-12-25 23:45:50|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|2389|2385|1
1766706360000|2025-12-25 23:46:00|2389.6|2385.6|2389.2|2385.2|2389.6|2386.9|2388.4|2385|0
1766706370000|2025-12-25 23:46:10|2389.1|2387.6|2389.8|2385.8|2390.1|2387.6|2389.1|2385.8|3
1766706380000|2025-12-25 23:46:20|2389.4|2385.4|2390.2|2386.2|2390.3|2386.3|2389.4|2385.4|1
1766706390000|2025-12-25 23:46:30|2390.1|2386.1|2390.2|2386.2|2390.2|2386.2|2389.8|2385.8|2
1766706400000|2025-12-25 23:46:40|2390.4|2386.4|2390.2|2386.2|2390.4|2386.5|2388|2386|1
1766706410000|2025-12-25 23:46:50|2390.1|2386.1|2390.1|2386.1|2390.4|2386.4|2390|2386|1
1766706420000|2025-12-25 23:47:00|2390.4|2386.4|2390.8|2386.8|2390.9|2386.9|2390.4|2386.4|1
1766706430000|2025-12-25 23:47:10|2390.7|2386.7|2390.6|2386.6|2390.8|2389|2390.5|2386.6|1
1766706440000|2025-12-25 23:47:20|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|0
1766706450000|2025-12-25 23:47:30|2389.8|2385.8|2389.6|2385.6|2389.8|2385.8|2389.4|2385.4|5
1766706460000|2025-12-25 23:47:40|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|0
1766706470000|2025-12-25 23:47:50|2390|2386|2390.1|2386.1|2390.1|2386.1|2390|2386|0
1766706480000|2025-12-25 23:48:00|2390|2386|2389.9|2385.9|2390|2386|2389.9|2385.9|0
1766706490000|2025-12-25 23:48:10|2389.8|2385.8|2389.9|2385.9|2389.9|2385.9|2389.8|2385.8|0
1766706500000|2025-12-25 23:48:20|2389.1|2387.6|2390|2386|2390|2387.6|2389.1|2385.9|2
1766706510000|2025-12-25 23:48:30|2389.9|2385.9|2389.9|2385.9|2389.9|2386.9|2388.4|2385.9|0
1766706520000|2025-12-25 23:48:40|||||||||1
1766706530000|2025-12-25 23:48:50|2389|2387.5|2389.8|2385.8|2389.8|2387.5|2389|2385.8|1
1766706540000|2025-12-25 23:49:00|2389.9|2385.9|2388.9|2387.4|2390|2387.4|2388.9|2385.9|0
1766706550000|2025-12-25 23:49:10|2389|2387.5|2389|2387.5|2389|2387.5|2389|2387.5|0
1766706570000|2025-12-25 23:49:30|2388.9|2387.4|2388.9|2387.4|2389|2387.5|2388.9|2387.4|0
1766706580000|2025-12-25 23:49:40|2388.4|2386.9|2388.4|2386.9|2388.4|2386.9|2388.4|2386.9|4
1766706600000|2025-12-25 23:50:00|2388.2|2386.7|2388.3|2386.8|2388.3|2386.8|2388.2|2386.7|4
1766706610000|2025-12-25 23:50:10|2388|2386.5|2387.8|2386.3|2389.2|2386.8|2387.8|2385.2|2
1766706620000|2025-12-25 23:50:20|2387.7|2386.2|2388.3|2384.3|2388.4|2386.2|2386.9|2384.3|3
1766706630000|2025-12-25 23:50:30|2386.8|2385.3|2385.6|2384.1|2387.5|2385.3|2385.6|2383.3|6
1766706640000|2025-12-25 23:50:40|2385.5|2384|2385.3|2383.8|2385.6|2384.1|2385.3|2383.8|3
1766706650000|2025-12-25 23:50:50|2386.1|2382.1|2385.2|2383.7|2386.1|2383.7|2384.9|2382.1|1
1766706660000|2025-12-25 23:51:00|2385.4|2383.9|2387.2|2383.2|2387.7|2383.9|2385.3|2383.2|3
1766706670000|2025-12-25 23:51:10|2387.4|2383.4|2387.9|2383.9|2388.5|2384.5|2387.4|2383.4|2
1766706680000|2025-12-25 23:51:20|2388.2|2384.2|2385.9|2384.4|2388.2|2384.6|2385.9|2383.7|1
1766706690000|2025-12-25 23:51:30|2384.7|2383.2|2386.9|2382.9|2386.9|2383.2|2384.7|2382.4|2
1766706700000|2025-12-25 23:51:40|2387.1|2383.1|2386.9|2382.9|2387.4|2383.4|2386.6|2382.6|2
1766706710000|2025-12-25 23:51:50|2386.6|2382.6|2385.3|2381.3|2387.1|2385.3|2385.3|2381.3|6
1766706720000|2025-12-25 23:52:00|2385.4|2381.4|2385.2|2381.2|2385.7|2382.3|2383.7|2381.2|2
1766706730000|2025-12-25 23:52:10|2385.1|2381.1|2383.8|2379.8|2385.1|2381.1|2383.8|2379.8|1
1766706740000|2025-12-25 23:52:20|2383.7|2379.7|2383.7|2379.7|2383.8|2379.8|2383.7|2379.7|0
1766706750000|2025-12-25 23:52:30|2384.5|2380.5|2384.3|2380.3|2384.5|2380.5|2384.2|2380.2|1
1766706760000|2025-12-25 23:52:40|2384.5|2380.5|2385|2381|2385.1|2381.1|2384.4|2380.4|11
1766706770000|2025-12-25 23:52:50|2384.9|2380.9|2383.7|2382.2|2386|2382.2|2383.7|2380.7|3
1766706780000|2025-12-25 23:53:00|2386|2382|2386|2382|2386|2382|2385|2381|2
1766706790000|2025-12-25 23:53:10|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|0
1766706810000|2025-12-25 23:53:30|2384.4|2382.9|2385|2381|2385.3|2382.9|2384.3|2381|0
1766706820000|2025-12-25 23:53:40|2384.9|2380.9|2382|2380.5|2384.9|2382|2382|2380.5|4
1766706830000|2025-12-25 23:53:50|2383.8|2379.8|2381.9|2380.4|2383.8|2380.5|2381.9|2379.5|0
1766706840000|2025-12-25 23:54:00|2382|2380.5|2381.7|2380.2|2382|2380.5|2381.7|2380.2|2
1766706850000|2025-12-25 23:54:10|2381.6|2380.1|2384.4|2380.4|2384.4|2380.5|2381.6|2380.1|1
1766706860000|2025-12-25 23:54:20|2384.6|2380.6|2384.7|2380.7|2384.7|2382.9|2383.6|2380.4|2
1766706870000|2025-12-25 23:54:30|2384.6|2380.6|2383.9|2379.9|2384.6|2380.6|2383.9|2379.9|2
1766706880000|2025-12-25 23:54:40|2382.4|2380.9|2383.7|2379.7|2384|2380.9|2382.4|2379.7|0
1766706890000|2025-12-25 23:54:50|2384.2|2380.2|2384|2380|2384.2|2380.2|2383.9|2379.9|1
1766706900000|2025-12-25 23:55:00|2383.9|2379.9|2382.5|2381|2383.9|2381|2382.4|2379.6|0
1766706910000|2025-12-25 23:55:10|2382.4|2380.9|2381.7|2380.2|2384.1|2381.4|2381.7|2380|2
1766706920000|2025-12-25 23:55:20|2381.6|2380.1|2381.3|2379.8|2381.8|2380.3|2381.3|2379.8|3
1766706930000|2025-12-25 23:55:30|2383.1|2379.1|2381.4|2379.9|2383.1|2380.9|2381.3|2379.1|3
1766706940000|2025-12-25 23:55:40|2381.5|2380|2379.7|2378.2|2383|2380|2379.5|2376.8|11
1766706950000|2025-12-25 23:55:50|2379.5|2378|2379.3|2377.8|2381.1|2378|2379.2|2377.1|2
1766706960000|2025-12-25 23:56:00|2379|2377.5|2381.3|2377.3|2381.3|2377.9|2378.7|2377.2|8
1766706970000|2025-12-25 23:56:10|2381.2|2377.2|2381.8|2377.8|2381.8|2378.3|2379.6|2377.1|0
1766706980000|2025-12-25 23:56:20|2380.8|2379.3|2382.1|2378.1|2382.1|2379.3|2380.8|2378.1|0
1766706990000|2025-12-25 23:56:30|2382|2378|2382.1|2378.1|2382.3|2379.1|2380.6|2377.8|0
1766707000000|2025-12-25 23:56:40|2382|2378|2382.5|2378.5|2383.5|2380.4|2381.9|2378|3
1766707010000|2025-12-25 23:56:50|2382.4|2378.4|2382.7|2378.7|2383.1|2379.1|2382.4|2378.4|1
1766707020000|2025-12-25 23:57:00|2382.6|2378.6|2381.4|2379.9|2382.7|2380|2381.3|2378.1|1
1766707030000|2025-12-25 23:57:10|2381.3|2379.8|2381.6|2380.1|2381.6|2380.1|2381.2|2379.7|0
1766707040000|2025-12-25 23:57:20|2381.5|2380|2381.1|2379.6|2381.5|2380|2381.1|2379.6|1
1766707050000|2025-12-25 23:57:30|2381.2|2379.7|2381.5|2380|2381.5|2380|2380.5|2379|3
1766707060000|2025-12-25 23:57:40|2381.3|2379.8|2382.8|2378.8|2382.8|2380.3|2381.3|2378.8|2
1766707070000|2025-12-25 23:57:50|2382.2|2378.2|2382|2378|2382.3|2379.1|2380|2377.7|4
1766707080000|2025-12-25 23:58:00|2381.9|2377.9|2382.1|2378.1|2382.1|2379.6|2381.1|2377.9|0
1766707090000|2025-12-25 23:58:10|2380.7|2379.2|2382.2|2378.2|2382.2|2379.4|2380.7|2378.1|0
1766707100000|2025-12-25 23:58:20|2380.9|2379.4|2380.9|2379.4|2380.9|2379.4|2380.9|2379.4|0
1766707110000|2025-12-25 23:58:30|2381|2379.5|2380.9|2379.4|2381|2379.5|2380.9|2379.4|2
1766707120000|2025-12-25 23:58:40|2381.6|2377.6|2380.1|2378.6|2381.7|2378.6|2380.1|2377.5|1
1766707130000|2025-12-25 23:58:50|2381.5|2377.5|2381.1|2379.6|2382.6|2379.6|2380.1|2377.5|1
1766707140000|2025-12-25 23:59:00|2381.6|2377.6|2381.8|2377.8|2381.8|2377.8|2381.6|2377.6|2
1766707150000|2025-12-25 23:59:10|2381.7|2377.7|2380.4|2378.9|2381.7|2379|2379.4|2377.3|2
1766707160000|2025-12-25 23:59:20|2380.5|2379|2380|2378.5|2381.3|2379|2380|2377.3|3
1766707170000|2025-12-25 23:59:30|2380.1|2378.6|2380|2378.5|2380.1|2378.6|2380|2378.5|1
1766707180000|2025-12-25 23:59:40|2379.7|2378.2|2379.5|2378|2381.1|2378.2|2379.5|2376.9|3
1766707190000|2025-12-25 23:59:50|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.2|2377.2|1
1766707200000|2025-12-26 00:00:00|2381.2|2377.2|2380.2|2376.2|2381.2|2378|2378.4|2376.1|16
1766707210000|2025-12-26 00:00:10|2380.3|2376.3|2380|2376|2380.3|2377.5|2378.6|2376|1
1766707220000|2025-12-26 00:00:20|2378.7|2377.2|2379.5|2375.5|2379.9|2377.2|2378.5|2375.3|2
1766707230000|2025-12-26 00:00:30|2379.6|2375.6|2379.7|2375.7|2379.7|2375.7|2379.2|2375.2|1
1766707240000|2025-12-26 00:00:40|2378.1|2376.6|2379.2|2375.2|2379.6|2376.6|2377.7|2375|3
1766707250000|2025-12-26 00:00:50|2379.1|2375.1|2377.7|2376.2|2379.3|2376.4|2377.7|2375.1|1
1766707260000|2025-12-26 00:01:00|2377.6|2376.1|2378|2376.5|2378.3|2376.8|2377.6|2376.1|4
1766707270000|2025-12-26 00:01:10|2378.2|2376.7|2378.2|2376.7|2378.3|2376.8|2378.2|2376.7|1
1766707280000|2025-12-26 00:01:20|2378.1|2376.6|2376.3|2374.8|2378.1|2376.6|2376.3|2374.8|19
1766707290000|2025-12-26 00:01:30|2376.2|2374.7|2376.7|2375.2|2378.1|2375.2|2376|2374.1|4
1766707300000|2025-12-26 00:01:40|2376.6|2375.1|2376.7|2375.2|2376.7|2375.2|2376.3|2374.8|0
1766707310000|2025-12-26 00:01:50|2376.8|2375.3|2374.5|2373|2376.8|2375.3|2374|2372.5|18
1766707320000|2025-12-26 00:02:00|2374.4|2372.9|2373.2|2369.2|2374.4|2372.9|2372.9|2369.2|12
1766707330000|2025-12-26 00:02:10|2371.8|2370.3|2371.4|2369.9|2371.8|2370.3|2370.8|2369.3|4
1766707340000|2025-12-26 00:02:20|2371.5|2370|2370.5|2369|2374|2371|2369.8|2367.7|7
1766707350000|2025-12-26 00:02:30|2370.6|2369.1|2371.5|2367.5|2371.5|2369.1|2368.5|2366.3|3
1766707360000|2025-12-26 00:02:40|2370.8|2366.8|2369.7|2365.7|2371.1|2368|2369.2|2365.7|3
1766707370000|2025-12-26 00:02:50|2369.9|2365.9|2370.3|2368.8|2370.5|2368.9|2369.3|2365.9|2
1766707380000|2025-12-26 00:03:00|2372|2368|2371.6|2370.1|2373.7|2370.1|2371.2|2368|4
1766707390000|2025-12-26 00:03:10|2373.3|2369.3|2371.2|2369.7|2373.3|2370.7|2371.1|2368.9|9
1766707400000|2025-12-26 00:03:20|2371.3|2369.8|2370.5|2369|2372|2369.8|2369.8|2367.1|6
1766707410000|2025-12-26 00:03:30|2372|2368|2372.2|2368.2|2372.2|2369.7|2370.2|2367.8|5
1766707420000|2025-12-26 00:03:40|2372.8|2368.8|2372.5|2368.5|2373.2|2370.7|2371.7|2368.4|8
1766707430000|2025-12-26 00:03:50|2371.5|2370|2370.4|2368.9|2373.1|2370|2370.4|2368.4|0
1766707440000|2025-12-26 00:04:00|2371.4|2369.9|2374.7|2370.7|2374.8|2370.8|2371.4|2368.4|4
1766707450000|2025-12-26 00:04:10|2374.8|2370.8|2375.6|2371.6|2375.9|2372.5|2374|2370.6|2
1766707460000|2025-12-26 00:04:20|2375.5|2371.5|2375.8|2371.8|2375.8|2373.2|2374.6|2371.5|4
1766707470000|2025-12-26 00:04:30|2375.7|2371.7|2374.3|2372.8|2375.7|2372.9|2374.3|2371.5|1
1766707480000|2025-12-26 00:04:40|2374.2|2372.7|2375.6|2371.6|2375.6|2372.7|2374.2|2371.4|0
1766707490000|2025-12-26 00:04:50|2375.5|2371.5|2375.7|2371.7|2375.7|2372.6|2374|2371.3|0
1766707500000|2025-12-26 00:05:00|2375.6|2371.6|2380.1|2376.1|2380.1|2376.1|2374.6|2371.6|10
1766707510000|2025-12-26 00:05:10|2380.2|2376.2|2377.3|2375.8|2380.2|2377.4|2377.2|2374|4
1766707520000|2025-12-26 00:05:20|2377.4|2375.9|2380.3|2376.3|2380.6|2376.6|2377.4|2375.9|3
1766707530000|2025-12-26 00:05:30|2380.6|2376.6|2381.3|2377.3|2381.3|2377.3|2380.3|2376.3|0
1766707540000|2025-12-26 00:05:40|2381|2377|2381.9|2377.9|2381.9|2378.3|2379.7|2377|0
1766707550000|2025-12-26 00:05:50|2381.8|2377.8|2381.7|2380.2|2382.7|2380.2|2380.7|2377.8|4
1766707560000|2025-12-26 00:06:00|2382.2|2378.2|2382.9|2378.9|2382.9|2378.9|2382.2|2378.2|6
1766707570000|2025-12-26 00:06:10|2383|2379|2382.7|2381.2|2384.5|2381.5|2382.1|2379|4
1766707580000|2025-12-26 00:06:20|2382.9|2381.4|2382.2|2380.7|2382.9|2381.4|2382.2|2380.7|1
1766707590000|2025-12-26 00:06:30|2382|2380.5|2381.1|2377.1|2382.9|2380.5|2380.3|2376.3|8
1766707600000|2025-12-26 00:06:40|2381|2377|2380.7|2376.7|2381.3|2377.3|2380.7|2376.7|0
1766707610000|2025-12-26 00:06:50|2380.8|2376.8|2380.8|2376.8|2380.9|2376.9|2380.1|2376.1|1
1766707620000|2025-12-26 00:07:00|2380.7|2376.7|2380.8|2376.8|2380.8|2376.8|2380.7|2376.7|0
1766707630000|2025-12-26 00:07:10|2380.9|2376.9|2381.2|2377.2|2381.3|2377.3|2380.8|2376.8|0
1766707640000|2025-12-26 00:07:20|2380.9|2376.9|2381.9|2377.9|2381.9|2377.9|2380.9|2376.9|0
1766707650000|2025-12-26 00:07:30|2381.6|2377.6|2379.5|2378|2381.9|2378|2379.5|2377.5|0
1766707660000|2025-12-26 00:07:40|2381.1|2377.1|2380.9|2376.9|2381.5|2377.5|2380.8|2376.8|2
1766707670000|2025-12-26 00:07:50|2380.7|2376.7|2380.8|2376.8|2380.9|2376.9|2380.6|2376.6|0
1766707680000|2025-12-26 00:08:00|2380.7|2376.7|2379.4|2375.4|2380.7|2376.7|2377.3|2375.2|2
1766707690000|2025-12-26 00:08:10|2379.5|2375.5|2379.2|2375.2|2379.5|2375.5|2379.2|2375.2|0
1766707700000|2025-12-26 00:08:20|2379.3|2375.3|2379.6|2375.6|2379.6|2375.6|2379.3|2375.3|0
1766707710000|2025-12-26 00:08:30|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.6|2375.6|2
1766707720000|2025-12-26 00:08:40|2379.6|2375.6|2379.3|2375.3|2379.7|2375.7|2379.3|2375.3|2
1766707730000|2025-12-26 00:08:50|2379.4|2375.4|2379.6|2375.6|2379.6|2375.6|2379.4|2375.4|0
1766707740000|2025-12-26 00:09:00|2378.2|2376.7|2380.9|2376.9|2380.9|2376.9|2378.2|2375.6|3
1766707770000|2025-12-26 00:09:30|2381|2377|2381.4|2377.4|2381.4|2377.4|2381|2377|2
1766707780000|2025-12-26 00:09:40|2380.4|2378.9|2380.4|2378.9|2380.4|2378.9|2380.4|2378.9|0
1766707790000|2025-12-26 00:09:50|2380.5|2379|2380.4|2378.9|2380.5|2379|2380.4|2378.9|2
1766707800000|2025-12-26 00:10:00|2380.3|2378.8|2380.5|2379|2380.5|2379|2380.3|2378.8|0
1766707810000|2025-12-26 00:10:10|2382.5|2378.5|2382.2|2378.2|2382.5|2380|2381.5|2378|3
1766707820000|2025-12-26 00:10:20|2382.4|2378.4|2382.5|2378.5|2382.6|2379.7|2381.2|2378.4|1
1766707830000|2025-12-26 00:10:30|2381.2|2379.7|2382.6|2378.6|2382.6|2380.5|2381.2|2378.3|2
1766707840000|2025-12-26 00:10:40|2382.5|2378.5|2382.5|2381|2383.9|2381|2381.4|2378.4|4
1766707850000|2025-12-26 00:10:50|2382.6|2381.1|2382.5|2381|2382.6|2381.1|2382.5|2381|0
1766707860000|2025-12-26 00:11:00|2382.6|2381.1|2381.9|2380.4|2383.4|2381.1|2381.9|2379.4|1
1766707870000|2025-12-26 00:11:10|2382.1|2380.6|2381.7|2380.2|2382.1|2380.6|2381.7|2380.2|2
1766707880000|2025-12-26 00:11:20|2381.9|2380.4|2381.9|2380.4|2383.2|2380.7|2381.8|2379.2|4
1766707890000|2025-12-26 00:11:30|2381.7|2380.2|2381.6|2380.1|2383.2|2380.4|2381.6|2379.2|2
1766707900000|2025-12-26 00:11:40|2381.5|2380|2381.1|2377.1|2381.5|2380|2380.2|2376.9|3
1766707910000|2025-12-26 00:11:50|2381.3|2377.3|2382.3|2378.3|2382.3|2379.9|2380.4|2377.3|1
1766707920000|2025-12-26 00:12:00|2382.9|2378.9|2381.8|2380.3|2382.9|2380.3|2381.8|2378.7|1
1766707930000|2025-12-26 00:12:10|2384.4|2380.4|2384.7|2380.7|2384.8|2380.8|2384.4|2380.4|5
1766707940000|2025-12-26 00:12:20|2384.8|2380.8|2384|2382.5|2385.1|2382.7|2384|2380.7|6
1766707950000|2025-12-26 00:12:30|2385.1|2381.1|2384.4|2380.4|2385.1|2381.1|2384.1|2380.1|5
1766707960000|2025-12-26 00:12:40|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|2384.7|2380.7|0
1766707970000|2025-12-26 00:12:50|2384.9|2380.9|2385.1|2381.1|2385.1|2382.5|2384|2380.9|0
1766707980000|2025-12-26 00:13:00|2385.8|2381.8|2385.9|2381.9|2386.1|2382.1|2385.7|2381.7|4
1766707990000|2025-12-26 00:13:10|2385.3|2383.8|2385.3|2383.8|2385.3|2383.8|2385.3|2383.8|0
1766708000000|2025-12-26 00:13:20|2388.9|2384.9|2389.5|2385.5|2389.5|2385.5|2386.9|2384.6|5
1766708010000|2025-12-26 00:13:30|2388.7|2387.2|2388.5|2387|2389.6|2387.2|2387|2385.1|9
1766708020000|2025-12-26 00:13:40|2389.6|2385.6|2389.2|2387.7|2389.6|2387.7|2388.4|2385.6|3
1766708030000|2025-12-26 00:13:50|2388.8|2387.3|2388.5|2387|2389|2387.5|2388.5|2387|5
1766708040000|2025-12-26 00:14:00|2389.1|2385.1|2388.8|2384.8|2389.1|2385.1|2388.8|2384.8|3
1766708050000|2025-12-26 00:14:10|2387.4|2385.9|2387.2|2383.2|2388|2385.9|2386.1|2383.2|1
1766708060000|2025-12-26 00:14:20|2386|2384.5|2386.4|2384.9|2386.4|2384.9|2386|2384.5|0
1766708070000|2025-12-26 00:14:30|2386.1|2384.6|2388.5|2387|2388.5|2387|2386.1|2383.9|3
1766708080000|2025-12-26 00:14:40|2389|2385|2388.3|2384.3|2389|2385|2387.8|2383.8|2
1766708090000|2025-12-26 00:14:50|2387.7|2383.7|2387.6|2383.6|2387.7|2383.7|2387.4|2383.4|2
1766708100000|2025-12-26 00:15:00|2387.9|2383.9|2388|2384|2388|2385.9|2387.4|2383.5|2
1766708110000|2025-12-26 00:15:10|2387.9|2383.9|2387.9|2383.9|2388|2385.1|2386.6|2383.9|1
1766708120000|2025-12-26 00:15:20|2388|2384|2388|2384|2388|2384|2387.9|2383.9|0
1766708130000|2025-12-26 00:15:30|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|1
1766708140000|2025-12-26 00:15:40|2388.9|2384.9|2388.1|2386.6|2389.1|2386.6|2388.1|2384.9|0
1766708150000|2025-12-26 00:15:50|2389.9|2385.9|2390.1|2386.1|2390.1|2386.1|2389.9|2385.9|1
1766708160000|2025-12-26 00:16:00|2389.9|2385.9|2389.6|2388.1|2390.7|2388.1|2389.5|2385.9|6
1766708170000|2025-12-26 00:16:10|2389.9|2388.4|2389.9|2388.4|2389.9|2388.4|2389.9|2388.4|1
1766708180000|2025-12-26 00:16:20|2390.7|2386.7|2388.9|2387.4|2390.8|2387.7|2388.9|2386.7|1
1766708190000|2025-12-26 00:16:30|2388.5|2387|2388.4|2386.9|2388.6|2387.1|2388.4|2386.9|1
1766708200000|2025-12-26 00:16:40|2388.5|2387|2387.9|2386.4|2388.6|2387.1|2387.9|2386.4|5
1766708210000|2025-12-26 00:16:50|2387.8|2386.3|2390.6|2386.6|2390.6|2387.7|2387.8|2385.7|3
1766708220000|2025-12-26 00:17:00|2390.2|2386.2|2390.1|2386.1|2390.2|2387.3|2388.8|2386.1|1
1766708230000|2025-12-26 00:17:10|2388.7|2387.2|2388|2386.5|2388.7|2387.2|2387.9|2386.4|2
1766708240000|2025-12-26 00:17:20|2387.8|2386.3|2387.4|2385.9|2387.8|2386.3|2387.1|2385.6|1
1766708250000|2025-12-26 00:17:30|2386|2382|2385.3|2381.3|2386|2382|2385.3|2381.3|5
1766708260000|2025-12-26 00:17:40|2385.1|2381.1|2385.6|2381.6|2385.6|2381.6|2383|2381.1|2
1766708270000|2025-12-26 00:17:50|2386.3|2382.3|2386.6|2382.6|2386.8|2382.8|2385.9|2381.9|0
1766708280000|2025-12-26 00:18:00|2385.1|2383.6|2385.6|2381.6|2386.6|2383.6|2385.1|2381.2|2
1766708290000|2025-12-26 00:18:10|2384.6|2383.1|2386.7|2382.7|2386.7|2383.2|2384.6|2382.6|1
1766708300000|2025-12-26 00:18:20|2386.6|2382.6|2384.4|2380.4|2386.7|2382.7|2384.4|2380.4|3
1766708310000|2025-12-26 00:18:30|2384.5|2380.5|2384.4|2380.4|2384.5|2380.5|2384.4|2380.4|0
1766708320000|2025-12-26 00:18:40|2384.5|2380.5|2384.7|2380.7|2384.7|2381.9|2383.4|2380.4|1
1766708330000|2025-12-26 00:18:50|2383.4|2381.9|2383.4|2381.9|2383.4|2381.9|2383.4|2381.9|0
1766708340000|2025-12-26 00:19:00|2383.6|2382.1|2383.6|2382.1|2384.3|2382.1|2383.6|2380.2|2
1766708350000|2025-12-26 00:19:10|2383.5|2382|2384.3|2380.3|2384.4|2382|2383.5|2380.3|1
1766708360000|2025-12-26 00:19:20|2383|2381.5|2382.5|2381|2383|2381.5|2382.4|2380.9|1
1766708370000|2025-12-26 00:19:30|2382.8|2381.3|2382.4|2380.9|2382.8|2381.3|2382.4|2380.9|0
1766708380000|2025-12-26 00:19:40|2382.5|2381|2382.5|2381|2382.5|2381|2382.5|2381|0
1766708390000|2025-12-26 00:19:50|2382.4|2380.9|2383.1|2381.6|2384.2|2381.6|2382.4|2380.2|4
1766708400000|2025-12-26 00:20:00|2383|2381.5|2384|2380|2384|2381.6|2383|2380|1
1766708410000|2025-12-26 00:20:10|2382.5|2381|2382.3|2380.8|2383.9|2381|2382.3|2379.8|0
1766708420000|2025-12-26 00:20:20|2383.9|2379.9|2383.9|2379.9|2384|2380|2383.9|2379.9|1
1766708430000|2025-12-26 00:20:30|2384|2380|2383.1|2381.6|2384.1|2381.6|2383|2379.9|0
1766708440000|2025-12-26 00:20:40|2383|2381.5|2383.1|2381.6|2383.1|2381.6|2383|2381.5|1
1766708450000|2025-12-26 00:20:50|2383|2381.5|2384.8|2380.8|2384.8|2381.7|2383|2380.7|2
1766708460000|2025-12-26 00:21:00|2383.5|2382|2382.4|2380.9|2383.5|2382|2382.3|2380.8|2
1766708470000|2025-12-26 00:21:10|2382.5|2381|2382.5|2381|2382.5|2381|2382.4|2380.9|0
1766708480000|2025-12-26 00:21:20|2382.6|2381.1|2382.6|2381.1|2382.6|2381.1|2382.6|2381.1|1
1766708490000|2025-12-26 00:21:30|2382.5|2381|2383|2379|2383|2381.1|2382.5|2378.9|5
1766708500000|2025-12-26 00:21:40|2382.9|2378.9|2382.9|2378.9|2383.4|2380.1|2381.6|2378.9|0
1766708510000|2025-12-26 00:21:50|2383.2|2379.2|2383.1|2379.1|2383.4|2380.4|2381.6|2378.9|0
1766708520000|2025-12-26 00:22:00|2383.2|2379.2|2382.5|2378.5|2383.2|2379.2|2382.5|2378.5|5
1766708530000|2025-12-26 00:22:10|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1766708540000|2025-12-26 00:22:20|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1766708550000|2025-12-26 00:22:30|2381.9|2377.9|2380.8|2379.3|2382|2379.7|2380.4|2377.9|2
1766708560000|2025-12-26 00:22:40|2380.5|2379|2382|2378|2382|2379.3|2380.5|2378|0
1766708570000|2025-12-26 00:22:50|2380.8|2379.3|2380.9|2379.4|2380.9|2379.4|2380.8|2379.3|0
1766708580000|2025-12-26 00:23:00|2382.7|2378.7|2383|2379|2383|2379|2382.7|2378.7|2
1766708590000|2025-12-26 00:23:10|2383.1|2379.1|2383.9|2379.9|2383.9|2379.9|2383.1|2379.1|1
1766708600000|2025-12-26 00:23:20|2384|2380|2383.8|2379.8|2384|2381|2382.4|2379.8|0
1766708610000|2025-12-26 00:23:30|2383.7|2379.7|2382.2|2380.7|2383.7|2380.7|2382.2|2379.7|1
1766708620000|2025-12-26 00:23:40|2382|2380.5|2382.4|2380.9|2382.6|2381.1|2382|2380.5|2
1766708630000|2025-12-26 00:23:50|2382.1|2380.6|2383.1|2379.1|2383.1|2380.6|2382.1|2379.1|0
1766708640000|2025-12-26 00:24:00|2383.2|2379.2|2383.7|2379.7|2384|2380.7|2382.1|2379.2|1
1766708650000|2025-12-26 00:24:10|2383.8|2379.8|2384.7|2380.7|2384.9|2381.5|2383|2379.7|3
1766708660000|2025-12-26 00:24:20|2383.8|2382.3|2383.8|2382.3|2383.8|2382.3|2383.8|2382.3|0
1766708670000|2025-12-26 00:24:30|2386.5|2382.5|2387.6|2383.6|2387.6|2385|2384.8|2382.2|3
1766708680000|2025-12-26 00:24:40|2387.7|2383.7|2386.8|2385.3|2388.9|2385.6|2386.6|2383.7|1
1766708690000|2025-12-26 00:24:50|2387.8|2383.8|2387.8|2383.8|2387.8|2385.2|2386.6|2383.8|0
1766708700000|2025-12-26 00:25:00|2386.6|2385.1|2386.3|2384.8|2387.8|2385.2|2386.3|2383.8|0
1766708710000|2025-12-26 00:25:10|2386.8|2385.3|2388.4|2384.4|2388.6|2385.3|2386.6|2384.3|3
1766708720000|2025-12-26 00:25:20|2388.8|2384.8|2388.4|2384.4|2389|2385|2388.2|2384.2|0
1766708730000|2025-12-26 00:25:30|2388.3|2384.3|2388.2|2384.2|2388.3|2384.3|2388.2|2384.2|0
1766708740000|2025-12-26 00:25:40|2388.3|2384.3|2388.2|2384.2|2388.3|2385|2386.4|2384|1
1766708750000|2025-12-26 00:25:50|2388.3|2384.3|2389.3|2385.3|2389.3|2385.3|2388.3|2384.3|0
1766708760000|2025-12-26 00:26:00|2389.4|2385.4|2389.5|2385.5|2389.7|2385.7|2389.4|2385.4|0
1766708770000|2025-12-26 00:26:10|2388|2386.5|2388|2386.5|2388|2386.5|2388|2386.5|0
1766708780000|2025-12-26 00:26:20|2388.6|2384.6|2389.2|2385.2|2389.3|2385.3|2388.6|2384.6|2
1766708790000|2025-12-26 00:26:30|2389.1|2385.1|2389.7|2385.7|2389.7|2386.9|2388.2|2385.1|0
1766708800000|2025-12-26 00:26:40|2388.4|2386.9|2388.3|2386.8|2389.2|2387|2388.3|2384.8|2
1766708810000|2025-12-26 00:26:50|2388.9|2384.9|2388.6|2384.6|2389.2|2387.3|2388|2384.6|2
1766708820000|2025-12-26 00:27:00|2387.5|2386|2388.6|2384.6|2388.7|2386|2387.4|2384.6|0
1766708830000|2025-12-26 00:27:10|2389.4|2385.4|2389.6|2385.6|2389.8|2385.8|2389.4|2385.4|4
1766708840000|2025-12-26 00:27:20|2389.3|2385.3|2389.5|2385.5|2389.5|2385.5|2389.2|2385.2|1
1766708850000|2025-12-26 00:27:30|2389.2|2385.2|2389.6|2385.6|2389.7|2385.7|2389.2|2385.2|0
1766708860000|2025-12-26 00:27:40|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|0
1766708870000|2025-12-26 00:27:50|2389.6|2385.6|2389.6|2385.6|2389.8|2385.8|2389.6|2385.6|1
1766708880000|2025-12-26 00:28:00|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2389.6|2385.6|1
1766708890000|2025-12-26 00:28:10|2389.6|2385.6|2389.7|2385.7|2389.7|2385.7|2389.6|2385.6|0
1766708910000|2025-12-26 00:28:30|2389.8|2385.8|2390.1|2386.1|2390.1|2387.5|2388.6|2385.8|5
1766708920000|2025-12-26 00:28:40|2390|2386|2389.5|2385.5|2390.1|2386.1|2389.5|2385.5|0
1766708930000|2025-12-26 00:28:50|2388.9|2387.4|2388.9|2387.4|2388.9|2387.4|2388.9|2387.4|0
1766708950000|2025-12-26 00:29:10|2389.1|2387.6|2389.1|2387.6|2389.2|2387.7|2389.1|2387.6|0
1766708960000|2025-12-26 00:29:20|2389.2|2387.7|2389.9|2388.4|2389.9|2388.4|2389.2|2387.7|3
1766708970000|2025-12-26 00:29:30|2390.1|2388.6|2389.8|2388.3|2390.1|2388.6|2389.8|2388.3|2
1766708990000|2025-12-26 00:29:50|2389.9|2388.4|2389.9|2388.4|2389.9|2388.4|2389.9|2388.4|0
1766709000000|2025-12-26 00:30:00|2391.1|2389.6|2391.1|2389.6|2391.3|2389.8|2391.1|2389.6|6
1766709010000|2025-12-26 00:30:10|2391.8|2387.8|2391|2389.5|2391.9|2389.5|2391|2387.8|1
1766709020000|2025-12-26 00:30:20|2390.3|2388.8|2390.2|2388.7|2391.8|2388.9|2390.2|2387.8|2
1766709040000|2025-12-26 00:30:40|2390|2388.5|2389.6|2385.6|2390|2388.5|2389|2385|7
1766709050000|2025-12-26 00:30:50|2389.7|2385.7|2389.6|2385.6|2390.3|2386.3|2389|2385|7
1766709060000|2025-12-26 00:31:00|2389.5|2385.5|2390.1|2386.1|2390.6|2386.6|2389.5|2385.5|2
1766709070000|2025-12-26 00:31:10|2390|2386|2390.4|2386.4|2390.7|2386.7|2389.7|2385.7|0
1766709080000|2025-12-26 00:31:20|2389.6|2385.6|2390.7|2386.7|2390.7|2386.7|2389.6|2385.6|4
1766709090000|2025-12-26 00:31:30|2390.6|2386.6|2390.7|2386.7|2390.8|2386.8|2390.4|2386.4|1
1766709100000|2025-12-26 00:31:40|2390.6|2386.6|2390.5|2386.5|2390.6|2388.4|2389.9|2386.4|1
1766709110000|2025-12-26 00:31:50|2390.3|2386.3|2390.2|2386.2|2390.3|2386.3|2389.8|2385.8|0
1766709120000|2025-12-26 00:32:00|2388.5|2387|2388|2386.5|2389.6|2387|2388|2385.5|0
1766709130000|2025-12-26 00:32:10|2388.6|2384.6|2388.3|2384.3|2388.9|2384.9|2388.2|2384.2|1
1766709140000|2025-12-26 00:32:20|2388|2384|2388.5|2384.5|2388.7|2384.7|2388|2384|5
1766709150000|2025-12-26 00:32:30|2388.3|2384.3|2388.6|2384.6|2388.6|2384.6|2388.3|2384.3|4
1766709160000|2025-12-26 00:32:40|2387.5|2386|2389.7|2385.7|2389.7|2386|2387.5|2384.6|0
1766709170000|2025-12-26 00:32:50|2389.8|2385.8|2389.9|2385.9|2389.9|2385.9|2389.7|2385.7|1
1766709180000|2025-12-26 00:33:00|2389.7|2385.7|2388.9|2384.9|2389.7|2385.7|2388.9|2384.9|0
1766709190000|2025-12-26 00:33:10|2388.8|2384.8|2388.6|2384.6|2388.8|2384.8|2388.6|2384.6|0
1766709200000|2025-12-26 00:33:20|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.5|2384.5|0
1766709210000|2025-12-26 00:33:30|2388.4|2384.4|2386.7|2382.7|2388.5|2384.5|2386.7|2382.7|8
1766709220000|2025-12-26 00:33:40|2386.6|2382.6|2386.5|2382.5|2386.6|2382.6|2386.4|2382.4|0
1766709230000|2025-12-26 00:33:50|2386.1|2382.1|2384.7|2383.2|2386.1|2383.2|2384.7|2382|0
1766709240000|2025-12-26 00:34:00|2386.1|2382.1|2384.6|2383.1|2386.1|2383.2|2384.6|2382|2
1766709260000|2025-12-26 00:34:20|2384.7|2383.2|2384.7|2383.2|2384.7|2383.2|2384.7|2383.2|0
1766709270000|2025-12-26 00:34:30|2384.5|2383|2384.5|2383|2384.5|2383|2384.5|2383|0
1766709280000|2025-12-26 00:34:40|2384.1|2382.6|2386.2|2382.2|2386.7|2383.6|2384.1|2382.2|2
1766709290000|2025-12-26 00:34:50|2385.3|2383.8|2387.3|2383.3|2388.2|2384.2|2385.3|2383.1|1
1766709300000|2025-12-26 00:35:00|2387|2383|2387.2|2383.2|2387.2|2383.2|2387|2383|0
1766709310000|2025-12-26 00:35:10|2387.3|2383.3|2387.3|2383.3|2387.7|2385.1|2386.6|2383.3|0
1766709320000|2025-12-26 00:35:20|2387.8|2383.8|2387.9|2383.9|2387.9|2383.9|2387.8|2383.8|1
1766709330000|2025-12-26 00:35:30|2388.2|2384.2|2388.7|2384.7|2389|2385|2388.2|2384.2|0
1766709340000|2025-12-26 00:35:40|2388.8|2384.8|2388.9|2384.9|2389|2385|2388.7|2384.7|0
1766709350000|2025-12-26 00:35:50|2389.1|2385.1|2389.2|2385.2|2389.3|2385.3|2389.1|2385.1|0
1766709360000|2025-12-26 00:36:00|2389.3|2385.3|2389|2385|2389.3|2385.6|2387.1|2385|0
1766709370000|2025-12-26 00:36:10|2389.2|2385.2|2389.2|2385.2|2389.6|2385.6|2389.1|2385.1|2
1766709380000|2025-12-26 00:36:20|2389|2385|2389|2385|2389.1|2385.1|2389|2385|0
1766709390000|2025-12-26 00:36:30|2388.9|2384.9|2388.2|2386.7|2389.1|2386.7|2388.2|2384.9|0
1766709400000|2025-12-26 00:36:40|2388.8|2384.8|2387.4|2385.9|2388.8|2385.9|2387.4|2384.7|1
1766709410000|2025-12-26 00:36:50|2387.2|2385.7|2387.5|2386|2387.6|2386.1|2387.2|2385.7|2
1766709420000|2025-12-26 00:37:00|2387.6|2386.1|2389.8|2385.8|2389.9|2386.3|2387.4|2385.8|4
1766709430000|2025-12-26 00:37:10|2389.6|2385.6|2388.2|2386.7|2389.8|2386.7|2388.1|2385.5|0
1766709440000|2025-12-26 00:37:20|2389.9|2385.9|2388.2|2386.7|2389.9|2387.9|2388.2|2385.8|4
1766709460000|2025-12-26 00:37:40|2388.1|2386.6|2389|2385|2389|2386.7|2387.5|2385|4
1766709470000|2025-12-26 00:37:50|2389.2|2385.2|2389.1|2385.1|2389.3|2386.9|2388|2385|0
1766709480000|2025-12-26 00:38:00|2389.2|2385.2|2388.3|2386.8|2389.2|2386.8|2388.3|2385.2|0
1766709490000|2025-12-26 00:38:10|2388.4|2386.9|2388.3|2386.8|2388.4|2386.9|2388.3|2386.8|1
1766709500000|2025-12-26 00:38:20|||||||||1
1766709510000|2025-12-26 00:38:30|2387.9|2386.4|2387.6|2386.1|2389.2|2386.9|2387.6|2385.2|4
1766709520000|2025-12-26 00:38:40|2387.7|2386.2|2389.2|2385.2|2389.2|2386.5|2387.5|2385.2|0
1766709530000|2025-12-26 00:38:50|2388.5|2387|2388.7|2387.2|2388.7|2387.2|2388.5|2387|1
1766709540000|2025-12-26 00:39:00|2388.6|2387.1|2388.6|2387.1|2388.7|2387.2|2388.6|2387.1|3
1766709550000|2025-12-26 00:39:10|2388.4|2386.9|2389.4|2385.4|2389.4|2387.4|2388|2384.9|5
1766709560000|2025-12-26 00:39:20|2387.9|2386.4|2386.9|2382.9|2389.3|2387.1|2386.3|2382.9|3
1766709570000|2025-12-26 00:39:30|2385.5|2384|2384.8|2383.3|2386.4|2384|2384.5|2382.3|0
1766709580000|2025-12-26 00:39:40|2384.9|2383.4|2385.1|2383.6|2385.4|2383.9|2384.9|2383.4|3
1766709590000|2025-12-26 00:39:50|2385.2|2383.7|2384.9|2383.4|2387.1|2384.3|2384.9|2382.8|6
1766709600000|2025-12-26 00:40:00|2385.8|2384.3|2383.4|2381.9|2386.6|2384.3|2383|2381.5|4
1766709610000|2025-12-26 00:40:10|2383.3|2381.8|2384.4|2382.9|2385.6|2383|2383.1|2380.2|2
1766709620000|2025-12-26 00:40:20|2384.3|2382.8|2388.1|2384.1|2388.5|2384.5|2384.1|2382.6|4
1766709630000|2025-12-26 00:40:30|2387.9|2383.9|2388.1|2384.1|2388.1|2385.9|2386.4|2383.9|2
1766709640000|2025-12-26 00:40:40|2386.4|2384.9|2386|2384.5|2386.4|2384.9|2386|2384.5|0
1766709650000|2025-12-26 00:40:50|2385.7|2384.2|2385.7|2384.2|2385.7|2384.2|2385.7|2384.2|3
1766709660000|2025-12-26 00:41:00|2387.4|2383.4|2386|2384.5|2387.4|2384.5|2386|2383.3|2
1766709670000|2025-12-26 00:41:10|2385.8|2384.3|2386.6|2382.6|2386.6|2384.3|2385.8|2382.6|2
1766709680000|2025-12-26 00:41:20|2384.9|2383.4|2386.1|2382.1|2386.3|2383.4|2384.7|2381.8|3
1766709690000|2025-12-26 00:41:30|2384.2|2382.7|2386.3|2382.3|2386.3|2382.7|2384.2|2382.3|0
1766709700000|2025-12-26 00:41:40|2384.7|2383.2|2385.5|2381.5|2385.7|2383.2|2384.7|2381.5|0
1766709710000|2025-12-26 00:41:50|2384|2382.5|2385.6|2381.6|2385.6|2382.7|2383.6|2381.5|2
1766709720000|2025-12-26 00:42:00|2385.5|2381.5|2385.6|2381.6|2385.6|2381.6|2385.5|2381.5|0
1766709730000|2025-12-26 00:42:10|||||||||1
1766709740000|2025-12-26 00:42:20|2384.6|2383.1|2385.7|2384.2|2385.7|2384.2|2384.6|2383.1|5
1766709750000|2025-12-26 00:42:30|2386|2384.5|2386|2384.5|2386|2384.5|2386|2384.5|0
1766709760000|2025-12-26 00:42:40|2386.1|2384.6|2386.1|2384.6|2386.1|2384.6|2386.1|2384.6|2
1766709770000|2025-12-26 00:42:50|2386.3|2384.8|2386.1|2384.6|2386.3|2384.8|2386|2384.5|1
1766709780000|2025-12-26 00:43:00|2385.5|2384|2384.1|2382.6|2385.5|2384|2384|2382.5|52
1766709790000|2025-12-26 00:43:10|2383.9|2382.4|2382.2|2380.7|2384.3|2382.4|2382.2|2379.8|3
1766709800000|2025-12-26 00:43:20|2381.9|2380.4|2383.9|2379.9|2383.9|2380.4|2381.9|2379.9|7
1766709810000|2025-12-26 00:43:30|2382.4|2380.9|2384.4|2380.4|2384.4|2381.1|2382.4|2379.7|1
1766709820000|2025-12-26 00:43:40|2383.1|2381.6|2384|2380|2384.4|2381.6|2382.9|2380|1
1766709830000|2025-12-26 00:43:50|2382.7|2381.2|2383.9|2379.9|2384|2381.2|2382.2|2379.9|2
1766709840000|2025-12-26 00:44:00|2382.7|2381.2|2383|2381.5|2384|2381.5|2382.7|2380|0
1766709850000|2025-12-26 00:44:10|2383.1|2381.6|2382.4|2380.9|2383.1|2381.6|2382.4|2380.9|4
1766709870000|2025-12-26 00:44:30|2381.9|2380.4|2382.3|2380.8|2382.4|2380.9|2381.9|2380.4|2
1766709880000|2025-12-26 00:44:40|2382.2|2380.7|2382.3|2380.8|2382.3|2380.8|2382.2|2380.7|1
1766709890000|2025-12-26 00:44:50|2382.4|2380.9|2383.4|2381.9|2383.4|2381.9|2382.4|2380.9|6
1766709900000|2025-12-26 00:45:00|2383.3|2381.8|2384.1|2380.1|2384.1|2382|2382.8|2380.1|3
1766709910000|2025-12-26 00:45:10|2382.5|2381|2383.4|2381.9|2383.4|2381.9|2382.5|2381|1
1766709920000|2025-12-26 00:45:20|2383.3|2381.8|2384.3|2380.3|2384.4|2381.8|2382.9|2380.2|0
1766709930000|2025-12-26 00:45:30|2382.8|2381.3|2382.7|2381.2|2384.3|2381.9|2382.7|2380.3|2
1766709940000|2025-12-26 00:45:40|2380.2|2378.7|2380.5|2379|2380.6|2379.1|2380.2|2378.7|7
1766709950000|2025-12-26 00:45:50|2380.2|2378.7|2381.8|2377.8|2381.8|2378.8|2380.2|2377.8|2
1766709960000|2025-12-26 00:46:00|2381.9|2377.9|2381.9|2377.9|2382|2379|2380.5|2377.9|1
1766709970000|2025-12-26 00:46:10|2380.4|2378.9|2380.3|2378.8|2382.4|2379.1|2380.3|2377.9|2
1766709980000|2025-12-26 00:46:20|2380.1|2378.6|2380.1|2378.6|2380.1|2378.6|2380.1|2378.6|0
1766709990000|2025-12-26 00:46:30|2379.9|2378.4|2379.4|2377.9|2379.9|2378.4|2379.4|2377.9|1
1766710000000|2025-12-26 00:46:40|2379.5|2378|2381.7|2377.7|2381.7|2378|2379.3|2377.6|1
1766710010000|2025-12-26 00:46:50|2380.6|2379.1|2382.6|2378.6|2383.1|2379.2|2380.6|2378.1|1
1766710020000|2025-12-26 00:47:00|2382.4|2378.4|2381.7|2377.7|2382.4|2378.4|2381.6|2377.6|0
1766710030000|2025-12-26 00:47:10|2382.2|2378.2|2381.7|2377.7|2382.2|2378.2|2381.7|2377.7|1
1766710040000|2025-12-26 00:47:20|2381.8|2377.8|2381.9|2377.9|2381.9|2377.9|2381.8|2377.8|1
1766710050000|2025-12-26 00:47:30|2381.8|2377.8|2380|2378.5|2381.8|2378.5|2380|2377.5|0
1766710060000|2025-12-26 00:47:40|2381.5|2377.5|2381.6|2377.6|2381.6|2378.6|2379.9|2377.3|2
1766710070000|2025-12-26 00:47:50|2381.5|2377.5|2382.5|2378.5|2382.5|2379.7|2380.6|2377.5|0
1766710080000|2025-12-26 00:48:00|2380.8|2379.3|2380.8|2379.3|2382.2|2379.3|2380.8|2378.2|1
1766710090000|2025-12-26 00:48:10|2380.7|2379.2|2382.1|2378.1|2382.6|2379.2|2380.7|2378.1|3
1766710100000|2025-12-26 00:48:20|2382.2|2378.2|2382.6|2378.6|2382.7|2378.7|2382.2|2378.2|0
1766710120000|2025-12-26 00:48:40|2382.7|2378.7|2382.6|2378.6|2382.7|2378.7|2382.6|2378.6|0
1766710130000|2025-12-26 00:48:50|2382.7|2378.7|2382.2|2378.2|2382.7|2378.7|2382.1|2378.1|0
1766710140000|2025-12-26 00:49:00|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|0
1766710150000|2025-12-26 00:49:10|2382.1|2378.1|2382.3|2378.3|2382.3|2378.6|2380.1|2378.1|3
1766710160000|2025-12-26 00:49:20|2382.4|2378.4|2380.6|2379.1|2382.4|2379.1|2380.6|2378.3|1
1766710170000|2025-12-26 00:49:30|2383.5|2379.5|2383.6|2379.6|2383.6|2379.6|2383.5|2379.5|3
1766710180000|2025-12-26 00:49:40|2382.5|2381|2382.6|2381.1|2383.7|2381.1|2382.4|2379.5|1
1766710190000|2025-12-26 00:49:50|2382.5|2381|2385.3|2381.3|2385.4|2382.5|2382.5|2380.9|3
1766710200000|2025-12-26 00:50:00|2385.4|2381.4|2386.5|2382.5|2386.5|2383.8|2384.5|2381.4|6
1766710210000|2025-12-26 00:50:10|2385.3|2383.8|2386.1|2384.6|2386.5|2384.6|2385.2|2382.4|7
1766710220000|2025-12-26 00:50:20|2386.2|2384.7|2389.7|2385.7|2389.8|2387.2|2386.1|2384.6|6
1766710230000|2025-12-26 00:50:30|2388.5|2387|2388.9|2387.4|2389.8|2387.4|2388.5|2385.7|0
1766710240000|2025-12-26 00:50:40|2388.8|2387.3|2389.4|2385.4|2390|2387.3|2388.5|2385.3|6
1766710250000|2025-12-26 00:50:50|2389.5|2385.5|2389|2387.5|2389.9|2387.6|2389|2385.3|0
1766710260000|2025-12-26 00:51:00|2389.1|2387.6|2388.4|2386.9|2389.1|2387.6|2388.4|2386.9|1
1766710270000|2025-12-26 00:51:10|2388|2386.5|2390.6|2386.6|2390.6|2386.7|2388|2386.1|11
1766710280000|2025-12-26 00:51:20|2390.4|2386.4|2389.4|2385.4|2390.5|2388|2389.4|2385.4|1
1766710290000|2025-12-26 00:51:30|2389.5|2385.5|2390.4|2386.4|2390.4|2386.8|2388.3|2385.3|2
1766710300000|2025-12-26 00:51:40|2390.5|2386.5|2392.2|2390.7|2393.3|2390.7|2389.5|2386.3|11
1766710310000|2025-12-26 00:51:50|2391.5|2390|2393.8|2389.8|2394|2391.5|2391.1|2389|11
1766710320000|2025-12-26 00:52:00|2392.9|2391.4|2393.7|2389.7|2393.7|2391.4|2392.9|2389.4|3
1766710330000|2025-12-26 00:52:10|2393.6|2389.6|2392.2|2390.7|2393.6|2390.8|2392.1|2388.9|3
1766710340000|2025-12-26 00:52:20|2392.9|2391.4|2393.3|2391.8|2394.5|2392|2392.9|2390.4|10
1766710350000|2025-12-26 00:52:30|2393.4|2391.9|2394.6|2393.1|2394.6|2393.1|2393.3|2391.8|14
1766710360000|2025-12-26 00:52:40|2394.4|2392.9|2394.3|2392.8|2395.6|2393.2|2394|2391.2|3
1766710370000|2025-12-26 00:52:50|2395.4|2391.4|2394.6|2393.1|2395.5|2393.4|2394.2|2391.3|1
1766710380000|2025-12-26 00:53:00|2394.7|2393.2|2394.2|2390.2|2395.3|2393.2|2393.6|2390.2|3
1766710390000|2025-12-26 00:53:10|2394.1|2390.1|2392.9|2388.9|2394.2|2390.2|2392.9|2388.9|0
1766710400000|2025-12-26 00:53:20|2391.6|2390.1|2393.7|2389.7|2393.7|2391|2391.6|2388.9|3
1766710410000|2025-12-26 00:53:30|2393.8|2389.8|2394.3|2390.3|2394.7|2391.3|2392.7|2389.7|0
1766710420000|2025-12-26 00:53:40|2394.1|2390.1|2393.8|2392.3|2394.4|2392.3|2393.4|2390.1|1
1766710430000|2025-12-26 00:53:50|2393.9|2392.4|2393.9|2392.4|2393.9|2392.4|2393.9|2392.4|1
1766710440000|2025-12-26 00:54:00|2393.8|2392.3|2392.1|2390.6|2394.4|2392.3|2392.1|2389.6|5
1766710450000|2025-12-26 00:54:10|2391.7|2390.2|2392.1|2390.6|2392.1|2390.6|2391.7|2390.2|1
1766710460000|2025-12-26 00:54:20|2392|2390.5|2391.7|2390.2|2392.9|2390.6|2391.7|2388.9|1
1766710470000|2025-12-26 00:54:30|2391.8|2390.3|2391|2389.5|2392.9|2390.3|2391|2388.9|4
1766710480000|2025-12-26 00:54:40|2391.1|2389.6|2394.8|2393.3|2394.8|2393.3|2391.1|2389|13
1766710490000|2025-12-26 00:54:50|2395|2393.5|2395.9|2391.9|2395.9|2393.9|2394.8|2391.9|17
1766710500000|2025-12-26 00:55:00|2395.8|2391.8|2392.9|2391.4|2395.8|2392.9|2392.9|2391.4|2
1766710510000|2025-12-26 00:55:10|2392.4|2390.9|2391.3|2389.8|2392.4|2390.9|2391.3|2389.8|4
1766710520000|2025-12-26 00:55:20|2391.4|2389.9|2393.1|2389.1|2393.1|2390.2|2391.4|2389|2
1766710530000|2025-12-26 00:55:30|2391.6|2390.1|2391.6|2390.1|2393.1|2390.1|2391.5|2389.1|1
1766710540000|2025-12-26 00:55:40|2391.7|2390.2|2391.4|2389.9|2393.3|2390.5|2391.2|2389.3|8
1766710550000|2025-12-26 00:55:50|2393.4|2389.4|2391.6|2390.1|2393.4|2390.1|2391.4|2389.1|8
1766710560000|2025-12-26 00:56:00|2391.5|2390|2393.5|2389.5|2393.5|2390.6|2391.5|2389.3|5
1766710570000|2025-12-26 00:56:10|2392.3|2390.8|2392.5|2391|2393.6|2391|2392.1|2389.5|4
1766710580000|2025-12-26 00:56:20|2392.6|2391.1|2392.6|2391.1|2393.7|2391.1|2392.3|2389.6|4
1766710590000|2025-12-26 00:56:30|2392.5|2391|2395.1|2393.6|2396|2393.6|2392.5|2391|9
1766710600000|2025-12-26 00:56:40|2395|2393.5|2394.8|2393.3|2395.2|2393.7|2394.8|2393.3|4
1766710610000|2025-12-26 00:56:50|2394.7|2393.2|2394.5|2393|2395.2|2393.7|2394.5|2393|4
1766710620000|2025-12-26 00:57:00|2394.4|2392.9|2396|2392|2396|2392.9|2394.2|2392|9
1766710630000|2025-12-26 00:57:10|2394.6|2393.1|2393.3|2391.8|2395|2393.5|2393.3|2391.8|8
1766710640000|2025-12-26 00:57:20|2393.9|2389.9|2394.2|2390.2|2394.2|2391|2392.2|2389.8|4
1766710650000|2025-12-26 00:57:30|2393.2|2391.7|2393|2391.5|2393.2|2391.7|2393|2391.5|3
1766710660000|2025-12-26 00:57:40|2393.1|2391.6|2393.4|2391.9|2393.4|2391.9|2393.1|2391.6|4
1766710670000|2025-12-26 00:57:50|2393.3|2391.8|2395.7|2391.7|2395.8|2393.3|2393.3|2391.6|7
1766710680000|2025-12-26 00:58:00|2395.6|2391.6|2395|2393.5|2395.6|2393.8|2394.8|2391.6|6
1766710690000|2025-12-26 00:58:10|2394.6|2393.1|2394.1|2392.6|2395.1|2393.2|2394.1|2391.1|5
1766710700000|2025-12-26 00:58:20|2394|2392.5|2395|2391|2395|2392.8|2394|2390.7|4
1766710710000|2025-12-26 00:58:30|2393.9|2392.4|2394.8|2393.3|2394.8|2393.3|2393.9|2392.4|9
1766710720000|2025-12-26 00:58:40|2394.9|2393.4|2395.1|2393.6|2395.6|2394.1|2394.7|2393.2|5
1766710730000|2025-12-26 00:58:50|2395.4|2393.9|2394.3|2392.8|2395.5|2393.9|2392.8|2391.3|38
1766710740000|2025-12-26 00:59:00|2395.5|2391.5|2396.4|2394.9|2396.4|2394.9|2394.2|2391.5|19
1766710750000|2025-12-26 00:59:10|2395.4|2393.9|2396.3|2394.8|2397.2|2394.9|2395.4|2392.7|19
1766710760000|2025-12-26 00:59:20|2396.2|2394.7|2397.8|2396.3|2398.1|2396.6|2396.2|2394.7|21
1766710770000|2025-12-26 00:59:30|2398.5|2397|2404.3|2402.8|2405.4|2403.7|2398.5|2397|40
1766710780000|2025-12-26 00:59:40|2404.2|2402.7|2405.3|2401.3|2405.7|2404.1|2401.9|2398.9|65
1766710790000|2025-12-26 00:59:50|2405.2|2401.2|2404.6|2400.6|2405.3|2402.6|2403.4|2400.6|4
1766710800000|2025-12-26 01:00:00|2403.2|2401.7|2409.1|2407.6|2409.1|2407.6|2403.2|2401.2|22
1766710810000|2025-12-26 01:00:10|2409.2|2407.7|2407.2|2403.2|2411.2|2409.7|2405.6|2402.5|30
1766710820000|2025-12-26 01:00:20|2405.7|2404.2|2406.9|2405.4|2407.6|2405.6|2405.3|2403.2|7
1766710830000|2025-12-26 01:00:30|2407.9|2403.9|2405.6|2401.6|2407.9|2404.7|2405.2|2401.2|12
1766710840000|2025-12-26 01:00:40|2405.7|2401.7|2401.5|2400|2406.1|2403.7|2401|2398.9|15
1766710850000|2025-12-26 01:00:50|2403.2|2399.2|2399.9|2398.4|2404.1|2400.1|2399.9|2396.3|15
1766710860000|2025-12-26 01:01:00|2401|2397|2398.4|2396.9|2401|2398|2397.4|2394.9|8
1766710870000|2025-12-26 01:01:10|2398.2|2396.7|2397|2393|2398.3|2396.8|2394.9|2392.5|48
1766710880000|2025-12-26 01:01:20|2397.2|2393.2|2397.2|2393.2|2397.7|2395.3|2395.6|2393.2|6
1766710890000|2025-12-26 01:01:30|2397.4|2393.4|2395.2|2391.2|2397.5|2394.4|2394.9|2390.9|5
1766710900000|2025-12-26 01:01:40|2395.1|2391.1|2395|2391|2395.7|2391.7|2393|2390|3
1766710910000|2025-12-26 01:01:50|2394.9|2390.9|2396.9|2392.9|2397.2|2393.5|2394.6|2390.9|12
1766710920000|2025-12-26 01:02:00|2397.1|2393.1|2395.9|2391.9|2397.1|2394.2|2395.3|2391.7|3
1766710930000|2025-12-26 01:02:10|2396.1|2392.1|2394.4|2392.9|2396.1|2393.3|2394.2|2391.7|6
1766710940000|2025-12-26 01:02:20|2395.8|2391.8|2394.1|2392.6|2396|2393.2|2394|2391.5|3
1766710950000|2025-12-26 01:02:30|2394|2392.5|2397|2393|2397.1|2393.1|2393.5|2392|6
1766710960000|2025-12-26 01:02:40|2396.8|2392.8|2398.9|2394.9|2399|2395|2396.5|2392.5|6
1766710970000|2025-12-26 01:02:50|2398|2396.5|2400.9|2396.9|2400.9|2396.9|2398|2395|8
1766710980000|2025-12-26 01:03:00|2400.7|2396.7|2401.1|2399.6|2402|2399.6|2399.9|2396.2|9
1766710990000|2025-12-26 01:03:10|2401.2|2399.7|2403.2|2399.2|2404.1|2400.1|2401.1|2399.1|7
1766711000000|2025-12-26 01:03:20|2403.6|2399.6|2403.5|2399.5|2403.8|2399.8|2403.2|2399.2|8
1766711010000|2025-12-26 01:03:30|2403.6|2399.6|2403.5|2399.5|2403.6|2399.6|2403.3|2399.3|0
1766711020000|2025-12-26 01:03:40|2403.4|2399.4|2403.2|2399.2|2403.7|2400.5|2402|2399.2|8
1766711030000|2025-12-26 01:03:50|2402.9|2398.9|2401.8|2397.8|2405.6|2404.1|2399.6|2396.2|15
1766711040000|2025-12-26 01:04:00|2401.7|2397.7|2401.6|2397.6|2402.3|2398.7|2400.2|2396.8|7
1766711050000|2025-12-26 01:04:10|2401.5|2397.5|2399.7|2395.7|2401.5|2398.9|2399.1|2395.4|4
1766711060000|2025-12-26 01:04:20|2399.2|2395.2|2398.1|2394.1|2399.6|2397.2|2396.4|2392.4|9
1766711070000|2025-12-26 01:04:30|2398.2|2394.2|2400.7|2396.7|2400.9|2396.9|2397.2|2394.2|1
1766711080000|2025-12-26 01:04:40|2400.3|2396.3|2402.5|2401|2403.7|2401|2399.6|2395.6|5
1766711090000|2025-12-26 01:04:50|2402.7|2401.2|2405.9|2401.9|2407.2|2405.2|2402.6|2399.7|5
1766711100000|2025-12-26 01:05:00|2406.6|2402.6|2406|2402|2406.6|2404.1|2405|2401|4
1766711110000|2025-12-26 01:05:10|2406.1|2402.1|2405.1|2401.1|2406.4|2402.4|2404.8|2400.8|5
1766711120000|2025-12-26 01:05:20|2405.2|2401.2|2405.3|2401.3|2406.1|2402.1|2404.5|2400.5|4
1766711130000|2025-12-26 01:05:30|2405.4|2401.4|2404.2|2402.7|2406.3|2402.8|2404.2|2401.1|5
1766711140000|2025-12-26 01:05:40|2405.4|2401.4|2404.1|2402.6|2405.4|2402.7|2404|2401.4|0
1766711150000|2025-12-26 01:05:50|2404.8|2400.8|2405.3|2401.3|2405.4|2401.4|2404.8|2400.8|4
1766711160000|2025-12-26 01:06:00|2405.4|2401.4|2405.2|2401.2|2405.4|2402.1|2403.6|2400.9|0
1766711170000|2025-12-26 01:06:10|2405|2401|2405.1|2401.1|2405.3|2401.8|2403.3|2400.2|19
1766711180000|2025-12-26 01:06:20|2404.1|2402.6|2403.4|2401.9|2405.9|2402.6|2403|2400|9
1766711190000|2025-12-26 01:06:30|2403.5|2402|2404.8|2403.3|2405.5|2403.3|2403.4|2401.3|5
1766711200000|2025-12-26 01:06:40|2407.1|2403.1|2406.2|2402.2|2407.2|2403.2|2406.2|2402.2|6
1766711210000|2025-12-26 01:06:50|2406.1|2402.1|2404.3|2402.8|2407|2403.8|2404.3|2402|6
1766711220000|2025-12-26 01:07:00|2404.1|2402.6|2403.9|2402.4|2404.2|2402.7|2403.8|2402.3|3
1766711230000|2025-12-26 01:07:10|2403.6|2402.1|2407.2|2403.2|2407.2|2404|2403.6|2402|10
1766711240000|2025-12-26 01:07:20|2407.3|2403.3|2406.9|2402.9|2407.4|2404.7|2406.2|2402.8|1
1766711250000|2025-12-26 01:07:30|2406.3|2404.8|2407.3|2405.8|2407.3|2405.8|2406.3|2404.8|13
1766711260000|2025-12-26 01:07:40|2410.8|2406.8|2410.1|2408.6|2411.2|2408.8|2410|2406.8|6
1766711270000|2025-12-26 01:07:50|2410.8|2406.8|2412|2410.5|2412.4|2410.6|2409|2406.4|9
1766711280000|2025-12-26 01:08:00|2414.8|2410.8|2417.1|2415.6|2418.1|2415.6|2414.1|2410.8|23
1766711290000|2025-12-26 01:08:10|2417.6|2416.1|2422.2|2418.2|2422.3|2420|2417.6|2416.1|30
1766711300000|2025-12-26 01:08:20|2422.3|2418.3|2423.4|2421.9|2425|2422.4|2421.8|2417.8|15
1766711310000|2025-12-26 01:08:30|2425|2421|2423.7|2419.7|2427.1|2424.6|2423.5|2419.7|91
1766711320000|2025-12-26 01:08:40|2423.8|2419.8|2425|2421|2425|2421|2422.4|2418.4|32
1766711330000|2025-12-26 01:08:50|2424|2420|2423|2419|2424.7|2420.7|2420.9|2416.9|12
1766711340000|2025-12-26 01:09:00|2423.1|2419.1|2422.8|2418.8|2423.1|2419.5|2419.8|2416.7|18
1766711350000|2025-12-26 01:09:10|2421.8|2420.3|2422.9|2418.9|2423.1|2420.6|2421.2|2418.8|4
1766711360000|2025-12-26 01:09:20|2421.6|2420.1|2421.5|2420|2422.8|2420.2|2421.5|2418.8|2
1766711370000|2025-12-26 01:09:30|2421.1|2419.6|2418.6|2414.6|2421.3|2419.6|2418.6|2414.6|6
1766711380000|2025-12-26 01:09:40|2419.1|2415.1|2414.8|2410.8|2419.5|2415.5|2414.7|2410.7|11
1766711390000|2025-12-26 01:09:50|2414.4|2410.4|2412.4|2408.4|2414.5|2411.9|2410.8|2408.4|12
1766711400000|2025-12-26 01:10:00|2411|2407|2408.9|2407.4|2411.1|2408.4|2408.7|2405.4|9
1766711410000|2025-12-26 01:10:10|2408.7|2407.2|2409.3|2405.3|2410.5|2407.4|2406.2|2403.4|12
1766711420000|2025-12-26 01:10:20|2409|2405|2410.4|2406.4|2410.6|2406.6|2405|2403.4|23
1766711430000|2025-12-26 01:10:30|2410.2|2406.2|2410.5|2406.5|2410.8|2407.9|2409.3|2405.6|8
1766711440000|2025-12-26 01:10:40|2409.5|2408|2410.2|2406.2|2411.6|2408|2409.5|2406|8
1766711450000|2025-12-26 01:10:50|2409.6|2405.6|2408.6|2404.6|2410|2406.9|2407.2|2404.3|18
1766711460000|2025-12-26 01:11:00|2409.1|2405.1|2408.4|2404.4|2409.9|2405.9|2407.1|2404.3|3
1766711470000|2025-12-26 01:11:10|2408.3|2404.3|2410.6|2406.6|2411.2|2407.2|2405.4|2402.5|11
1766711480000|2025-12-26 01:11:20|2411.3|2407.3|2416.3|2412.3|2416.3|2412.3|2409.7|2406.5|23
1766711490000|2025-12-26 01:11:30|2416.2|2412.2|2417.5|2413.5|2418|2414.9|2415.1|2411.1|17
1766711500000|2025-12-26 01:11:40|2417.2|2413.2|2415|2411|2417.2|2413.2|2412.8|2409.6|1
1766711510000|2025-12-26 01:11:50|2415.1|2411.1|2413.1|2409.1|2415.2|2411.2|2411.7|2409.1|5
1766711520000|2025-12-26 01:12:00|2413.3|2409.3|2411|2407|2413.4|2409.4|2409.3|2406.8|3
1766711530000|2025-12-26 01:12:10|2409.1|2407.6|2409.6|2405.6|2410.9|2408|2408.7|2405|26
1766711540000|2025-12-26 01:12:20|2409.5|2405.5|2408.9|2404.9|2409.6|2405.7|2406.7|2404.5|10
1766711550000|2025-12-26 01:12:30|2408.8|2404.8|2410.9|2406.9|2411.1|2407.9|2408.1|2404.8|11
1766711560000|2025-12-26 01:12:40|2411.1|2407.1|2410.2|2406.2|2411.1|2408.4|2408.3|2406.1|10
1766711570000|2025-12-26 01:12:50|2410.3|2406.3|2417|2413|2417|2413|2410|2406.3|13
1766711580000|2025-12-26 01:13:00|2416.7|2412.7|2420.7|2416.7|2420.7|2416.7|2416.5|2412.5|22
1766711590000|2025-12-26 01:13:10|2420.6|2416.6|2421.5|2420|2421.5|2420|2420.2|2416.3|14
1766711600000|2025-12-26 01:13:20|2421.4|2419.9|2421.9|2417.9|2422.2|2420.3|2420.4|2416.8|5
1766711610000|2025-12-26 01:13:30|2422|2418|2423.8|2419.8|2424.6|2421.7|2421.5|2418|22
1766711620000|2025-12-26 01:13:40|2423.6|2419.6|2426.3|2422.3|2426.5|2422.7|2422.7|2418.7|7
1766711630000|2025-12-26 01:13:50|2426|2422|2424.9|2420.9|2426.9|2423.8|2424.8|2420.8|8
1766711640000|2025-12-26 01:14:00|2425|2421|2423|2419|2426.4|2422.4|2423|2419|9
1766711650000|2025-12-26 01:14:10|2422.9|2418.9|2422.6|2418.6|2423|2420|2419.8|2415.8|8
1766711660000|2025-12-26 01:14:20|2422.7|2418.7|2420.9|2416.9|2423.1|2419.1|2420.8|2416.8|2
1766711670000|2025-12-26 01:14:30|2420.8|2416.8|2421.4|2417.4|2421.4|2418.3|2419.6|2416|1
1766711680000|2025-12-26 01:14:40|2421.5|2417.5|2418.4|2416.9|2421.7|2417.7|2418.3|2416.5|3
1766711690000|2025-12-26 01:14:50|2419.4|2415.4|2420.7|2416.7|2420.9|2417|2417.9|2415.3|1
1766711700000|2025-12-26 01:15:00|2420.4|2416.4|2421.5|2417.5|2421.5|2417.5|2418.2|2415.8|1
1766711710000|2025-12-26 01:15:10|2421.4|2417.4|2421.2|2417.2|2421.5|2418.3|2419.8|2417.1|0
1766711720000|2025-12-26 01:15:20|2419.7|2418.2|2419.4|2415.4|2421.2|2418.2|2417.9|2415.2|3
1766711730000|2025-12-26 01:15:30|2418.6|2417.1|2417.2|2413.2|2420.5|2417.2|2416.4|2412.7|4
1766711740000|2025-12-26 01:15:40|2417|2413|2416.1|2412.1|2417|2413|2415.9|2411.9|0
1766711750000|2025-12-26 01:15:50|2416.2|2412.2|2417|2413|2418.1|2415.4|2415.7|2411.7|7
1766711760000|2025-12-26 01:16:00|2417.1|2413.1|2418.6|2414.6|2419.8|2415.8|2416.9|2413.1|5
1766711770000|2025-12-26 01:16:10|2418.7|2414.7|2420.7|2416.7|2420.7|2417.3|2416.4|2413.9|19
1766711780000|2025-12-26 01:16:20|2420.8|2416.8|2421.4|2417.4|2421.4|2418.5|2419.6|2415.6|3
1766711790000|2025-12-26 01:16:30|2422.1|2418.1|2424.8|2420.8|2424.8|2420.8|2422.1|2418.1|9
1766711800000|2025-12-26 01:16:40|2424.2|2422.7|2422|2418|2424.8|2422.7|2422|2418|3
1766711810000|2025-12-26 01:16:50|2421.9|2417.9|2420.9|2416.9|2422.2|2418.3|2419.8|2416.7|0
1766711820000|2025-12-26 01:17:00|2421|2417|2420.3|2418.8|2421.4|2418.8|2420.2|2416.4|0
1766711830000|2025-12-26 01:17:10|2419.9|2415.9|2423.7|2419.7|2423.9|2419.9|2418.6|2414.6|12
1766711840000|2025-12-26 01:17:20|2423.6|2419.6|2425.7|2421.7|2425.8|2421.8|2423.2|2419.2|32
1766711850000|2025-12-26 01:17:30|2425.6|2421.6|2423.4|2419.4|2427.8|2424.2|2423.2|2419.2|8
1766711860000|2025-12-26 01:17:40|2423.6|2419.6|2425.2|2421.2|2425.2|2421.8|2422.3|2418.3|6
1766711870000|2025-12-26 01:17:50|2425.3|2421.3|2427.7|2423.7|2429.2|2425.2|2424.7|2420.7|11
1766711880000|2025-12-26 01:18:00|2426.4|2424.9|2427|2423|2429.9|2425.9|2426.3|2422.9|17
1766711890000|2025-12-26 01:18:10|2426.4|2422.4|2424.8|2420.8|2427.5|2423.5|2424.1|2420.1|3
1766711900000|2025-12-26 01:18:20|2423.9|2419.9|2422.9|2421.4|2425.9|2421.9|2422.9|2419.9|2
1766711910000|2025-12-26 01:18:30|2422.8|2421.3|2421.7|2420.2|2423.7|2421.5|2421.7|2419.1|5
1766711920000|2025-12-26 01:18:40|2421.8|2420.3|2424.5|2420.5|2424.5|2420.5|2421.5|2419|9
1766711930000|2025-12-26 01:18:50|2423.5|2419.5|2425.8|2421.8|2426.9|2422.9|2423.5|2419.5|10
1766711940000|2025-12-26 01:19:00|2425.2|2421.2|2427.4|2423.4|2428.6|2426.1|2423.6|2419.6|10
1766711950000|2025-12-26 01:19:10|2427.5|2423.5|2426.2|2422.2|2428.2|2424.2|2425.5|2421.5|14
1766711960000|2025-12-26 01:19:20|2426.7|2422.7|2425.1|2421.1|2426.7|2422.7|2424.6|2420.6|1
1766711970000|2025-12-26 01:19:30|2425.4|2421.4|2425.5|2421.5|2426.6|2422.6|2425.4|2421.4|4
1766711980000|2025-12-26 01:19:40|2425.6|2421.6|2425.9|2421.9|2426.5|2422.5|2425.6|2421.6|3
1766711990000|2025-12-26 01:19:50|2426|2422|2426.1|2422.1|2427.1|2423.1|2426|2422|4
1766712000000|2025-12-26 01:20:00|2426.4|2422.4|2426|2424.5|2426.9|2424.5|2425.7|2421.7|1
1766712010000|2025-12-26 01:20:10|2426.7|2422.7|2426.4|2422.4|2427|2424|2423.8|2422|4
1766712020000|2025-12-26 01:20:20|2426.5|2422.5|2427.5|2426|2427.6|2426.1|2426.4|2422.4|11
1766712030000|2025-12-26 01:20:30|2427.4|2425.9|2428.7|2427.2|2429.8|2427.2|2426.4|2423.8|19
1766712040000|2025-12-26 01:20:40|2429.8|2425.8|2430.3|2426.3|2430.9|2428.5|2429.8|2425.8|3
1766712050000|2025-12-26 01:20:50|2430|2426|2430.5|2426.5|2430.7|2426.7|2429.9|2425.9|2
1766712060000|2025-12-26 01:21:00|2430.2|2426.2|2429.3|2427.8|2430.9|2429.1|2429.3|2426.2|12
1766712070000|2025-12-26 01:21:10|2430.6|2426.6|2430.6|2426.6|2430.9|2427.8|2429.2|2426.2|6
1766712080000|2025-12-26 01:21:20|2429.2|2427.7|2428.8|2427.3|2430.6|2427.8|2428.5|2425.8|7
1766712090000|2025-12-26 01:21:30|2428.9|2427.4|2430.1|2426.1|2430.5|2427.8|2428.2|2426|14
1766712100000|2025-12-26 01:21:40|2428.6|2427.1|2429.8|2428.3|2430.9|2428.3|2428.6|2426|9
1766712110000|2025-12-26 01:21:50|2429.9|2428.4|2430.4|2426.4|2430.7|2428.5|2429.6|2426.2|1
1766712120000|2025-12-26 01:22:00|2430.5|2426.5|2429.5|2428|2431.1|2428.6|2429.4|2426.3|13
1766712130000|2025-12-26 01:22:10|2429.4|2427.9|2430.2|2428.7|2431.2|2428.7|2429.4|2427.1|1
1766712140000|2025-12-26 01:22:20|2430.1|2428.6|2430.1|2428.6|2430.3|2428.8|2430.1|2428.6|4
1766712150000|2025-12-26 01:22:30|2431|2427|2427.4|2425.9|2431.1|2428.8|2427.3|2425.1|10
1766712160000|2025-12-26 01:22:40|2427.3|2425.8|2428.2|2426.7|2429.5|2426.9|2426.9|2425.1|9
1766712170000|2025-12-26 01:22:50|2428.7|2424.7|2427.5|2426|2428.7|2426.3|2427.4|2424.7|6
1766712180000|2025-12-26 01:23:00|2429.7|2425.7|2430.3|2426.3|2430.3|2426.3|2427.6|2425|4
1766712190000|2025-12-26 01:23:10|2430.4|2426.4|2430.4|2426.4|2430.6|2426.6|2429.7|2425.7|1
1766712200000|2025-12-26 01:23:20|2430.5|2426.5|2430.7|2426.7|2431.1|2427.1|2429.9|2425.9|1
1766712210000|2025-12-26 01:23:30|2430.9|2426.9|2431.1|2427.1|2431.1|2428.4|2429.9|2426.6|3
1766712220000|2025-12-26 01:23:40|2430.1|2428.6|2431|2427|2431.2|2428.7|2430.1|2426.7|8
1766712230000|2025-12-26 01:23:50|2431.1|2427.1|2429.5|2428|2431.1|2428|2429.4|2427|0
1766712240000|2025-12-26 01:24:00|2429.4|2427.9|2428.2|2426.7|2429.5|2428|2427.5|2425.1|12
1766712250000|2025-12-26 01:24:10|2428.3|2426.8|2428.2|2426.7|2428.5|2427|2428.2|2426.7|1
1766712260000|2025-12-26 01:24:20|2428.3|2426.8|2430.4|2426.4|2430.8|2428.2|2428.2|2426.2|5
1766712270000|2025-12-26 01:24:30|2430.6|2426.6|2428.4|2426.9|2430.7|2428.1|2428.4|2426.1|11
1766712280000|2025-12-26 01:24:40|2428.3|2426.8|2431|2427|2431|2427.5|2428.3|2426.2|5
1766712290000|2025-12-26 01:24:50|2431.1|2427.1|2429|2427.5|2431.1|2427.6|2429|2427|1
1766712300000|2025-12-26 01:25:00|2428.9|2427.4|2427.7|2426.2|2429|2427.5|2427.6|2426.1|5
1766712310000|2025-12-26 01:25:10|2427.6|2426.1|2426.6|2425.1|2428.1|2426.1|2426.3|2424|9
1766712320000|2025-12-26 01:25:20|2426.7|2425.2|2427.6|2426.1|2429.7|2427.2|2426.5|2424.6|27
1766712330000|2025-12-26 01:25:30|2427.7|2426.2|2428.7|2427.2|2429.9|2427.2|2427.6|2425.6|2
1766712340000|2025-12-26 01:25:40|2428.6|2427.1|2430|2428.5|2431.1|2429|2428.6|2425.9|24
1766712350000|2025-12-26 01:25:50|2430.1|2428.6|2430.2|2428.7|2431.1|2428.8|2429.3|2426.6|22
1766712360000|2025-12-26 01:26:00|2430.3|2428.8|2428.5|2427|2430.3|2428.8|2428.3|2425.7|8
1766712370000|2025-12-26 01:26:10|2429.8|2425.8|2428.9|2427.4|2429.9|2427.4|2428|2425.8|13
1766712380000|2025-12-26 01:26:20|2428.8|2427.3|2429.5|2428|2429.6|2428.1|2428.8|2427.3|2
1766712390000|2025-12-26 01:26:30|2429.6|2428.1|2429.9|2425.9|2431.2|2428.6|2429.2|2425.9|5
1766712400000|2025-12-26 01:26:40|2428.6|2427.1|2429.1|2425.1|2430.1|2427.1|2428.5|2425.1|9
1766712410000|2025-12-26 01:26:50|2429.5|2425.5|2427.8|2426.3|2429.6|2426.3|2427.4|2425.1|2
1766712420000|2025-12-26 01:27:00|2429.5|2425.5|2427.7|2426.2|2429.5|2426.2|2427.3|2425.3|10
1766712430000|2025-12-26 01:27:10|2427.6|2426.1|2427.6|2426.1|2427.8|2426.3|2427.5|2426|4
1766712440000|2025-12-26 01:27:20|2427.3|2425.8|2427.3|2425.8|2427.5|2426|2427.3|2425.8|3
1766712450000|2025-12-26 01:27:30|2428.9|2424.9|2425.6|2424.1|2428.9|2426.1|2425.6|2424.1|14
1766712460000|2025-12-26 01:27:40|2424.4|2422.9|2421.5|2420|2424.5|2423|2421.5|2420|10
1766712470000|2025-12-26 01:27:50|2421.8|2420.3|2419.8|2415.8|2425.4|2421.9|2419.8|2415.8|12
1766712480000|2025-12-26 01:28:00|2420.3|2416.3|2416.9|2412.9|2420.3|2416.9|2414.1|2410.1|13
1766712490000|2025-12-26 01:28:10|2417.1|2413.1|2418.1|2414.1|2418.7|2415.5|2415.8|2413.1|3
1766712500000|2025-12-26 01:28:20|2418.2|2414.2|2414.5|2410.5|2418.4|2415.2|2413|2409|11
1766712510000|2025-12-26 01:28:30|2414.4|2410.4|2414.5|2410.5|2414.9|2412|2413.3|2409.3|4
1766712520000|2025-12-26 01:28:40|2414.3|2410.3|2415.6|2411.6|2415.7|2413|2413.7|2409.7|3
1766712530000|2025-12-26 01:28:50|2415.7|2411.7|2416.2|2412.2|2416.2|2413.2|2414.4|2411.6|4
1766712540000|2025-12-26 01:29:00|2416.1|2412.1|2414|2412.5|2417|2414.2|2413.9|2412|12
1766712550000|2025-12-26 01:29:10|2413.9|2412.4|2413.6|2412.1|2415.4|2412.9|2412.6|2410.4|14
1766712560000|2025-12-26 01:29:20|2413.5|2412|2415.7|2411.7|2416.5|2412.8|2412.8|2410.6|5
1766712570000|2025-12-26 01:29:30|2416|2412|2416|2412|2416.5|2412.5|2413.3|2411.7|10
1766712580000|2025-12-26 01:29:40|2415.8|2411.8|2415.1|2411.1|2416.3|2412.3|2415.1|2411.1|9
1766712590000|2025-12-26 01:29:50|2415.2|2411.2|2413.2|2411.7|2415.2|2412.4|2413.2|2410.5|11
1766712600000|2025-12-26 01:30:00|2413|2411.5|2410|2406|2415.1|2411.5|2409.8|2405.8|19
1766712610000|2025-12-26 01:30:10|2407.7|2406.2|2409|2405|2409|2406.2|2404|2401.5|18
1766712620000|2025-12-26 01:30:20|2409.6|2405.6|2407.4|2403.4|2412|2408|2405.3|2401.3|13
1766712630000|2025-12-26 01:30:30|2407.2|2403.2|2410.5|2406.5|2411.7|2407.7|2405.6|2401.6|8
1766712640000|2025-12-26 01:30:40|2411.4|2407.4|2404.8|2400.8|2411.8|2407.8|2404.8|2400.8|26
1766712650000|2025-12-26 01:30:50|2404.9|2400.9|2412.6|2408.6|2412.7|2408.7|2404.9|2400.9|20
1766712660000|2025-12-26 01:31:00|2412.5|2408.5|2416|2412|2417.3|2413.3|2412|2408.5|11
1766712670000|2025-12-26 01:31:10|2416.4|2412.4|2416.3|2412.3|2416.7|2412.7|2415.6|2411.6|3
1766712680000|2025-12-26 01:31:20|2416.4|2412.4|2416.8|2412.8|2418.2|2414.2|2416.2|2412.2|6
1766712690000|2025-12-26 01:31:30|2416.7|2412.7|2417.3|2413.3|2417.6|2413.6|2416|2412|1
1766712700000|2025-12-26 01:31:40|2416.5|2412.5|2415|2411|2417.5|2414.4|2414.4|2411|3
1766712710000|2025-12-26 01:31:50|2415.2|2411.2|2416.2|2412.2|2416.7|2412.7|2415.2|2411.2|3
1766712720000|2025-12-26 01:32:00|2416.3|2412.3|2416.1|2412.1|2416.3|2412.3|2416|2412|7
1766712730000|2025-12-26 01:32:10|2416|2412|2416|2412|2416.1|2413.1|2414.5|2411.9|1
1766712740000|2025-12-26 01:32:20|2416.1|2412.1|2416.1|2412.1|2416.2|2413.2|2414.5|2411.9|0
1766712750000|2025-12-26 01:32:30|2416.3|2412.3|2416|2412|2416.3|2412.3|2416|2412|1
1766712760000|2025-12-26 01:32:40|2416.3|2412.3|2416.1|2412.1|2416.5|2412.5|2416.1|2412.1|0
1766712770000|2025-12-26 01:32:50|2416.4|2412.4|2416.4|2412.4|2416.6|2412.6|2416.2|2412.2|0
1766712780000|2025-12-26 01:33:00|2415.5|2414|2418.2|2414.2|2418.3|2414.3|2415.5|2413.1|8
1766712790000|2025-12-26 01:33:10|2418.4|2414.4|2418.4|2414.4|2418.5|2414.5|2417.6|2413.6|2
1766712800000|2025-12-26 01:33:20|2418.5|2414.5|2417.9|2416.4|2419.6|2416.4|2417.5|2414.4|3
1766712810000|2025-12-26 01:33:30|2418.9|2414.9|2417|2413|2418.9|2416|2415|2413|4
1766712820000|2025-12-26 01:33:40|2417.1|2413.1|2415.3|2411.3|2417.2|2413.2|2413.4|2410.9|5
1766712830000|2025-12-26 01:33:50|2415.6|2411.6|2415.8|2411.8|2416|2412.1|2413.4|2411|3
1766712840000|2025-12-26 01:34:00|2415.9|2411.9|2416.9|2412.9|2416.9|2412.9|2415.4|2411.4|2
1766712850000|2025-12-26 01:34:10|2416.8|2412.8|2413.8|2412.3|2416.8|2413.7|2413.5|2410.9|4
1766712860000|2025-12-26 01:34:20|2415.4|2411.4|2415.4|2411.4|2415.7|2412.3|2413.4|2411.2|5
1766712870000|2025-12-26 01:34:30|2415.7|2411.7|2415.2|2411.2|2415.7|2412.3|2413|2410.5|7
1766712880000|2025-12-26 01:34:40|2415|2411|2416.3|2412.3|2416.3|2412.3|2415|2411|5
1766712890000|2025-12-26 01:34:50|2416.2|2412.2|2417.4|2413.4|2417.5|2413.7|2415.1|2411.7|1
1766712900000|2025-12-26 01:35:00|2417.5|2413.5|2417.5|2413.5|2419|2415|2415.5|2413.2|4
1766712910000|2025-12-26 01:35:10|2417.3|2413.3|2415.6|2411.6|2417.4|2413.4|2415.6|2411.6|2
1766712920000|2025-12-26 01:35:20|2415.7|2411.7|2416|2412|2416.5|2412.5|2415.4|2411.4|2
1766712930000|2025-12-26 01:35:30|2415.7|2411.7|2416.1|2412.1|2416.7|2412.7|2415.6|2411.6|4
1766712940000|2025-12-26 01:35:40|2416.5|2412.5|2416.5|2412.5|2416.6|2412.6|2415.9|2411.9|2
1766712950000|2025-12-26 01:35:50|2416.3|2414.8|2416.4|2414.9|2416.6|2415.1|2416.3|2414.8|4
1766712960000|2025-12-26 01:36:00|2416.2|2414.7|2417.2|2413.2|2417.8|2415|2416.2|2412.4|7
1766712970000|2025-12-26 01:36:10|2417.4|2413.4|2417.1|2413.1|2417.7|2413.7|2417|2413|1
1766712980000|2025-12-26 01:36:20|2417.2|2413.2|2417.1|2413.1|2417.8|2413.9|2415.4|2413|4
1766712990000|2025-12-26 01:36:30|2417.2|2413.2|2417.9|2413.9|2417.9|2413.9|2417|2413|0
1766713000000|2025-12-26 01:36:40|2417.8|2413.8|2419.5|2415.5|2419.5|2415.9|2417.4|2413.8|0
1766713010000|2025-12-26 01:36:50|2417.8|2416.3|2418.5|2417|2419.5|2417|2417.8|2415.3|1
1766713020000|2025-12-26 01:37:00|2420|2418.5|2421|2417|2423.2|2419.2|2420|2416.7|18
1766713030000|2025-12-26 01:37:10|2423.4|2419.4|2421.9|2417.9|2423.4|2419.4|2421.9|2417.9|8
1766713040000|2025-12-26 01:37:20|2421.7|2417.7|2420.7|2419.2|2421.8|2419.2|2420.7|2417.7|2
1766713050000|2025-12-26 01:37:30|2422.9|2418.9|2422.3|2420.8|2423.4|2420.8|2422|2418.8|7
1766713060000|2025-12-26 01:37:40|2422.2|2420.7|2425.3|2421.3|2425.4|2422.1|2422.2|2419.4|9
1766713070000|2025-12-26 01:37:50|2425.8|2421.8|2425.5|2424|2426.7|2424.5|2423.6|2421.7|11
1766713080000|2025-12-26 01:38:00|2425.6|2424.1|2425.5|2421.5|2425.7|2424.2|2423.8|2421.1|3
1766713090000|2025-12-26 01:38:10|2425.4|2421.4|2424.5|2423|2425.7|2423|2424.4|2421.2|3
1766713100000|2025-12-26 01:38:20|2424.7|2423.2|2425.7|2424.2|2426.5|2424.2|2424.6|2421.9|17
1766713110000|2025-12-26 01:38:30|2425.8|2424.3|2426.5|2425|2426.6|2425.1|2425.7|2424.2|4
1766713120000|2025-12-26 01:38:40|2427|2425.5|2427.1|2425.6|2427.3|2425.8|2427|2425.5|11
1766713130000|2025-12-26 01:38:50|2427|2425.5|2427.2|2425.7|2428.1|2425.8|2426.4|2424.1|6
1766713140000|2025-12-26 01:39:00|2427.3|2425.8|2426.9|2425.4|2427.3|2425.8|2426.9|2425.4|4
1766713150000|2025-12-26 01:39:10|2426.5|2425|2427.1|2425.6|2429|2425.7|2426.4|2424.9|3
1766713160000|2025-12-26 01:39:20|2427.2|2425.7|2426.4|2424.9|2427.8|2425.7|2426.4|2423.8|3
1766713170000|2025-12-26 01:39:30|2427|2423|2426|2422|2427|2424|2424.6|2421.6|4
1766713180000|2025-12-26 01:39:40|2425.5|2421.5|2424.3|2420.3|2425.5|2421.9|2421.8|2418.8|17
1766713190000|2025-12-26 01:39:50|2424.4|2420.4|2423.4|2419.4|2424.4|2420.4|2423.4|2419.4|4
1766713200000|2025-12-26 01:40:00|2423.6|2419.6|2424.2|2420.2|2424.2|2420.2|2423.5|2419.5|2
1766713210000|2025-12-26 01:40:10|2424.1|2420.1|2422.5|2421|2424.1|2421.1|2422.2|2420|2
1766713220000|2025-12-26 01:40:20|2424|2420|2422.5|2421|2424.1|2421.1|2422.2|2420|1
1766713230000|2025-12-26 01:40:30|2422.6|2421.1|2425|2421|2425|2421.3|2422.5|2420.5|1
1766713240000|2025-12-26 01:40:40|2425.1|2421.1|2423|2421.5|2425.1|2422|2422.9|2419.8|2
1766713250000|2025-12-26 01:40:50|2424.2|2420.2|2424.2|2420.2|2424.2|2421.8|2422.5|2420|2
1766713260000|2025-12-26 01:41:00|2422.8|2421.3|2422.7|2421.2|2422.9|2421.4|2422.6|2421.1|0
1766713270000|2025-12-26 01:41:10|2422.5|2421|2421.5|2420|2422.5|2421|2421.5|2420|3
1766713280000|2025-12-26 01:41:20|2421.4|2419.9|2424.5|2420.5|2424.6|2420.6|2421.4|2419.5|3
1766713290000|2025-12-26 01:41:30|2424.6|2420.6|2423|2421.5|2424.6|2421.5|2422.9|2420.5|0
1766713300000|2025-12-26 01:41:40|2423.5|2419.5|2423|2419|2423.5|2420|2421.4|2418.8|2
1766713310000|2025-12-26 01:41:50|2422.9|2418.9|2418.6|2417.1|2422.9|2420.1|2418.6|2417.1|6
1766713320000|2025-12-26 01:42:00|2418.2|2416.7|2417.9|2413.9|2419.1|2416.7|2416.1|2413.6|13
1766713330000|2025-12-26 01:42:10|2418|2414|2415.3|2411.3|2418|2414|2413.9|2411.2|13
1766713340000|2025-12-26 01:42:20|2415.4|2411.4|2414.4|2410.4|2416|2412.1|2412.6|2410|7
1766713350000|2025-12-26 01:42:30|2414.6|2410.6|2414.5|2410.5|2414.7|2410.7|2414.1|2410.1|1
1766713360000|2025-12-26 01:42:40|2414.6|2410.6|2415.1|2411.1|2416.1|2413.3|2413.7|2410.6|0
1766713370000|2025-12-26 01:42:50|2415.2|2411.2|2412.5|2411|2415.2|2411.5|2412.3|2410.8|2
1766713380000|2025-12-26 01:43:00|2414|2410|2411.6|2410.1|2414.1|2411.6|2411.6|2409.3|3
1766713390000|2025-12-26 01:43:10|2411.7|2410.2|2411.6|2410.1|2413.2|2410.3|2411.4|2409|1
1766713400000|2025-12-26 01:43:20|2411.7|2410.2|2414.4|2410.4|2414.4|2411.8|2411.7|2410.2|3
1766713410000|2025-12-26 01:43:30|2413.5|2412|2415.2|2411.2|2415.2|2412.3|2412.7|2410.6|7
1766713420000|2025-12-26 01:43:40|2414|2412.5|2415.1|2411.1|2415.2|2412.8|2413.9|2411|3
1766713430000|2025-12-26 01:43:50|2414.1|2412.6|2413.8|2409.8|2415.1|2412.7|2413.6|2409.6|5
1766713440000|2025-12-26 01:44:00|2413.7|2409.7|2414.6|2410.6|2414.7|2411.3|2412.8|2409.7|1
1766713450000|2025-12-26 01:44:10|2414.3|2410.3|2412.8|2408.8|2414.9|2410.9|2411.9|2407.9|6
1766713460000|2025-12-26 01:44:20|2413|2409|2413.1|2409.1|2413.8|2409.8|2412.6|2408.6|3
1766713470000|2025-12-26 01:44:30|2413|2409|2413|2409|2413.2|2410.1|2411.6|2409|0
1766713480000|2025-12-26 01:44:40|2413.2|2409.2|2414.7|2410.7|2414.8|2411.7|2411.8|2409.1|1
1766713490000|2025-12-26 01:44:50|2414.6|2410.6|2413.7|2412.2|2415.2|2412.6|2413.7|2410.6|0
1766713500000|2025-12-26 01:45:00|2413.8|2412.3|2415.1|2413.6|2416.3|2413.6|2413.8|2412|2
1766713510000|2025-12-26 01:45:10|2417.3|2413.3|2418.3|2414.3|2418.4|2415.8|2416.7|2413.1|0
1766713520000|2025-12-26 01:45:20|2418.4|2414.4|2419.9|2415.9|2420.5|2417.6|2417.8|2414.3|30
1766713530000|2025-12-26 01:45:30|2420.4|2416.4|2425.6|2421.6|2425.6|2421.6|2420.3|2416.3|2
1766713540000|2025-12-26 01:45:40|2426.6|2422.6|2421.4|2417.4|2427|2423|2421.3|2417.3|9
1766713550000|2025-12-26 01:45:50|2421.5|2417.5|2421.7|2417.7|2421.9|2417.9|2420.6|2416.6|2
1766713560000|2025-12-26 01:46:00|2421.8|2417.8|2420.4|2416.4|2423.2|2419.2|2420.4|2416.4|4
1766713570000|2025-12-26 01:46:10|2420.5|2416.5|2419.4|2415.4|2420.5|2416.5|2419.1|2415.1|4
1766713580000|2025-12-26 01:46:20|2419.3|2415.3|2419.5|2415.5|2420.6|2416.6|2418.9|2414.9|2
1766713590000|2025-12-26 01:46:30|2420.7|2416.7|2421.9|2417.9|2422|2418|2420.6|2416.6|1
1766713600000|2025-12-26 01:46:40|2422|2418|2421.3|2417.3|2422|2418|2421.2|2417.2|0
1766713610000|2025-12-26 01:46:50|2421.2|2417.2|2421.6|2417.6|2424.4|2420.4|2421.2|2417.2|19
1766713620000|2025-12-26 01:47:00|2421.5|2417.5|2421.6|2417.6|2421.9|2418|2419|2416.9|16
1766713630000|2025-12-26 01:47:10|2421.4|2417.4|2422.7|2418.7|2422.8|2418.8|2421.3|2417.3|2
1766713640000|2025-12-26 01:47:20|2422.8|2418.8|2422.5|2418.5|2423.2|2419.2|2422.2|2418.2|2
1766713650000|2025-12-26 01:47:30|2422.2|2418.2|2421.6|2417.6|2422.8|2418.8|2421.5|2417.5|0
1766713660000|2025-12-26 01:47:40|2421.9|2417.9|2422.3|2418.3|2422.6|2418.6|2421.9|2417.9|3
1766713670000|2025-12-26 01:47:50|2422|2418|2424.9|2420.9|2425.3|2421.3|2421.9|2417.9|1
1766713680000|2025-12-26 01:48:00|2424.8|2420.8|2423.3|2419.3|2425|2421.6|2422.6|2418.9|2
1766713690000|2025-12-26 01:48:10|2423.2|2419.2|2422.5|2418.5|2424|2420|2422.5|2418.5|1
1766713700000|2025-12-26 01:48:20|2422.6|2418.6|2422.1|2418.1|2423.2|2419.2|2421.8|2417.8|0
1766713710000|2025-12-26 01:48:30|2422|2418|2421|2417|2422.2|2418.2|2420.8|2416.8|0
1766713720000|2025-12-26 01:48:40|2421.1|2417.1|2421.6|2417.6|2421.6|2418.9|2420.3|2417|2
1766713730000|2025-12-26 01:48:50|2420.3|2418.8|2420.7|2419.2|2421.6|2419.2|2420.3|2417.6|0
1766713740000|2025-12-26 01:49:00|2420.8|2419.3|2420.4|2416.4|2423|2419.3|2420.3|2416.3|2
1766713750000|2025-12-26 01:49:10|2419|2417.5|2419.3|2415.3|2419.3|2417.5|2418.7|2415.1|4
1766713760000|2025-12-26 01:49:20|2419.2|2415.2|2418.4|2416.9|2421.1|2417.4|2418.4|2415.2|13
1766713770000|2025-12-26 01:49:30|2418.5|2417|2419.1|2415.1|2420.1|2417|2416|2414.5|8
1766713780000|2025-12-26 01:49:40|2418.7|2414.7|2418.2|2414.2|2420|2416.8|2418.1|2414.1|5
1766713790000|2025-12-26 01:49:50|2418.4|2414.4|2418.3|2414.3|2418.7|2414.7|2418|2414|0
1766713800000|2025-12-26 01:50:00|2418.1|2414.1|2419.8|2415.8|2419.8|2416.2|2417.3|2414.1|2
1766713810000|2025-12-26 01:50:10|2419.9|2415.9|2420|2416|2420.1|2416.8|2418.3|2415.3|5
1766713820000|2025-12-26 01:50:20|2420.1|2416.1|2418.2|2414.2|2420.1|2416.7|2418|2414.2|1
1766713830000|2025-12-26 01:50:30|2418.3|2414.3|2418.1|2414.1|2419.2|2416|2416.8|2414.1|2
1766713840000|2025-12-26 01:50:40|2416.5|2415|2415.5|2411.5|2416.5|2415|2415.2|2411.2|6
1766713850000|2025-12-26 01:50:50|2415.6|2411.6|2414.4|2410.4|2416|2412|2414.2|2410.2|1
1766713860000|2025-12-26 01:51:00|2414.5|2410.5|2414.6|2410.6|2415|2411|2414.2|2410.2|1
1766713870000|2025-12-26 01:51:10|2414.7|2410.7|2412.5|2411|2415.9|2412.8|2412.5|2409.9|0
1766713880000|2025-12-26 01:51:20|2413.9|2409.9|2412.3|2410.8|2414|2411|2412.3|2409.9|5
1766713890000|2025-12-26 01:51:30|2412.2|2410.7|2412.1|2408.1|2412.3|2410.7|2409|2406.8|6
1766713900000|2025-12-26 01:51:40|2412|2408|2410.4|2408.9|2412.1|2409|2410.1|2407.8|9
1766713910000|2025-12-26 01:51:50|2410.1|2408.6|2408.9|2407.4|2410.8|2408.8|2408.9|2406.4|5
1766713920000|2025-12-26 01:52:00|2408.8|2407.3|2408.1|2404.1|2409.1|2407.6|2406.2|2404|24
1766713930000|2025-12-26 01:52:10|2408.9|2404.9|2409.4|2405.4|2409.4|2407.1|2406.5|2403.9|12
1766713940000|2025-12-26 01:52:20|2409.3|2405.3|2406.1|2404.6|2409.3|2406.1|2406|2403.9|14
1766713950000|2025-12-26 01:52:30|2404.3|2400.3|2396|2392|2404.4|2400.4|2395.5|2391.5|22
1766713960000|2025-12-26 01:52:40|2395.9|2391.9|2396.8|2392.8|2397.5|2393.5|2393.1|2389.1|28
1766713970000|2025-12-26 01:52:50|2397|2395.5|2384.6|2380.6|2398.4|2395.5|2382.7|2380.1|36
1766713980000|2025-12-26 01:53:00|2385.7|2381.7|2390.5|2386.5|2393|2389|2383.9|2380.7|19
1766713990000|2025-12-26 01:53:10|2389.8|2385.8|2389.9|2385.9|2390.7|2387.8|2388.5|2384.5|5
1766714000000|2025-12-26 01:53:20|2389.5|2385.5|2393.6|2389.6|2393.6|2389.6|2389.2|2385.2|20
1766714010000|2025-12-26 01:53:30|2393.7|2389.7|2393.1|2389.1|2399|2395|2392.1|2388.1|7
1766714020000|2025-12-26 01:53:40|2392.1|2388.1|2392|2388|2396.7|2392.7|2392|2388|15
1766714030000|2025-12-26 01:53:50|2389.1|2385.1|2388.3|2384.3|2389.2|2385.2|2388.2|2384.2|7
1766714040000|2025-12-26 01:54:00|2388.5|2384.5|2383.8|2379.8|2388.5|2384.5|2381.5|2378.2|32
1766714050000|2025-12-26 01:54:10|2384|2380|2384.2|2380.2|2384.9|2382.3|2380.9|2378.7|10
1766714060000|2025-12-26 01:54:20|2384.1|2380.1|2392.9|2388.9|2392.9|2390.1|2383.3|2380.1|14
1766714070000|2025-12-26 01:54:30|2392.8|2388.8|2393.9|2389.9|2394.2|2391.9|2391.6|2388.6|30
1766714080000|2025-12-26 01:54:40|2393.8|2389.8|2392.8|2388.8|2393.8|2389.8|2391|2387|3
1766714090000|2025-12-26 01:54:50|2392.7|2388.7|2395.9|2391.9|2396|2392|2392.6|2388.6|12
1766714100000|2025-12-26 01:55:00|2394.3|2390.3|2395.3|2391.3|2395.4|2391.4|2394.3|2390.3|10
1766714110000|2025-12-26 01:55:10|2394.4|2392.9|2396|2392|2397.1|2393.5|2394.4|2391.4|4
1766714120000|2025-12-26 01:55:20|2395.8|2391.8|2395.3|2391.3|2395.9|2392.8|2393.3|2389.3|5
1766714130000|2025-12-26 01:55:30|2395.4|2391.4|2394.5|2390.5|2396.2|2392.2|2394.2|2390.2|12
1766714140000|2025-12-26 01:55:40|2394.4|2390.4|2393.8|2389.8|2395.8|2392.7|2393.8|2389.8|3
1766714150000|2025-12-26 01:55:50|2393.7|2389.7|2394.1|2390.1|2394.3|2390.3|2393.2|2389.2|3
1766714160000|2025-12-26 01:56:00|2394|2390|2394.8|2390.8|2394.8|2390.8|2393.4|2389.4|7
1766714170000|2025-12-26 01:56:10|2394.7|2390.7|2394.4|2392.9|2395.7|2392.9|2393.3|2390.4|2
1766714180000|2025-12-26 01:56:20|2394.9|2390.9|2395.3|2391.3|2397.1|2394.5|2394.8|2390.8|11
1766714190000|2025-12-26 01:56:30|2395|2391|2393.6|2389.6|2395.3|2391.3|2393.6|2389.6|5
1766714200000|2025-12-26 01:56:40|2393.9|2389.9|2395.4|2391.4|2395.4|2391.7|2391.7|2389.9|4
1766714210000|2025-12-26 01:56:50|2395.8|2391.8|2396|2394.5|2396.7|2394.5|2394.6|2391.6|4
1766714220000|2025-12-26 01:57:00|2398.3|2394.3|2395.7|2391.7|2398.7|2395.9|2394.4|2391.5|15
1766714230000|2025-12-26 01:57:10|2395.5|2391.5|2396|2392|2396|2392|2394.6|2390.6|1
1766714240000|2025-12-26 01:57:20|2396.2|2392.2|2397.8|2393.8|2397.9|2393.9|2396.2|2392.2|3
1766714250000|2025-12-26 01:57:30|2397.7|2393.7|2398.9|2394.9|2398.9|2395.4|2396.8|2392.8|10
1766714260000|2025-12-26 01:57:40|2399.2|2395.2|2396.4|2392.4|2399.2|2395.2|2396.2|2392.4|4
1766714270000|2025-12-26 01:57:50|2396.2|2392.2|2394.3|2390.3|2396.2|2393.6|2394.2|2390.2|3
1766714280000|2025-12-26 01:58:00|2394.6|2390.6|2394.8|2390.8|2395.6|2391.6|2392.5|2390.2|7
1766714290000|2025-12-26 01:58:10|2395|2391|2395.7|2391.7|2396.2|2392.2|2394.7|2390.7|1
1766714300000|2025-12-26 01:58:20|2395.8|2391.8|2396.6|2392.6|2396.9|2392.9|2395.8|2391.8|0
1766714310000|2025-12-26 01:58:30|2396.9|2392.9|2396.7|2392.7|2397.1|2393.1|2396.1|2392.1|1
1766714320000|2025-12-26 01:58:40|2396.9|2392.9|2397|2393|2397.7|2393.7|2396.8|2392.8|2
1766714330000|2025-12-26 01:58:50|2396.8|2392.8|2398.9|2394.9|2399.5|2397.2|2396.7|2392.7|5
1766714340000|2025-12-26 01:59:00|2398.8|2394.8|2396.6|2392.6|2398.8|2395.8|2394.9|2392.6|6
1766714350000|2025-12-26 01:59:10|2396.5|2392.5|2396.4|2392.4|2397.2|2393.9|2395.1|2392.2|4
1766714360000|2025-12-26 01:59:20|2394.9|2393.4|2402.7|2398.7|2403|2399|2393.6|2392.1|17
1766714370000|2025-12-26 01:59:30|2400.8|2399.3|2401.9|2397.9|2402.9|2399.4|2400.8|2397.9|1
1766714380000|2025-12-26 01:59:40|2402.7|2398.7|2402|2398|2402.7|2398.7|2399.1|2397.6|7
1766714390000|2025-12-26 01:59:50|2402.2|2398.2|2399.5|2398|2402.8|2398.8|2399.5|2397.2|1
1766714400000|2025-12-26 02:00:00|2399.8|2398.3|2398.4|2396.9|2399.8|2398.3|2398.4|2394.8|7
1766714410000|2025-12-26 02:00:10|2398.3|2396.8|2400.5|2396.5|2400.5|2396.8|2398|2394.3|2
1766714420000|2025-12-26 02:00:20|2398.3|2396.8|2401.1|2399.6|2404.5|2402|2398.3|2396.3|8
1766714430000|2025-12-26 02:00:30|2401.8|2397.8|2401.9|2400.4|2403.6|2400.9|2400.8|2396.8|18
1766714440000|2025-12-26 02:00:40|2401.3|2399.8|2403.7|2399.7|2404.1|2401.7|2401.3|2399.7|18
1766714450000|2025-12-26 02:00:50|2403.5|2399.5|2401.3|2399.8|2403.6|2400.3|2400.9|2398.6|3
1766714460000|2025-12-26 02:01:00|2403.7|2399.7|2403.8|2402.3|2404.6|2402.3|2402.6|2399.3|5
1766714470000|2025-12-26 02:01:10|2404.3|2400.3|2404.9|2400.9|2405.7|2402.4|2403.1|2400.3|4
1766714480000|2025-12-26 02:01:20|2405|2401|2402.7|2401.2|2405.1|2402.6|2402.6|2400.3|1
1766714490000|2025-12-26 02:01:30|2403.5|2402|2406.4|2402.4|2406.7|2402.8|2403.5|2400.1|15
1766714500000|2025-12-26 02:01:40|2406.9|2402.9|2404.2|2402.7|2406.9|2402.9|2404.1|2401.5|3
1766714510000|2025-12-26 02:01:50|2404.1|2402.6|2404.3|2400.3|2404.6|2402.7|2403.2|2399.2|2
1766714520000|2025-12-26 02:02:00|2404.2|2400.2|2402.9|2398.9|2404.4|2400.4|2401.5|2398.8|1
1766714530000|2025-12-26 02:02:10|2401.4|2399.9|2399.4|2395.4|2402.9|2400|2398.7|2394.7|3
1766714540000|2025-12-26 02:02:20|2399.5|2395.5|2398.8|2394.8|2399.9|2395.9|2398.4|2394.4|2
1766714550000|2025-12-26 02:02:30|2398.6|2394.6|2401.6|2397.6|2401.6|2397.6|2398.6|2394.6|2
1766714560000|2025-12-26 02:02:40|2401.9|2397.9|2401.1|2397.1|2401.9|2397.9|2401.1|2397.1|0
1766714570000|2025-12-26 02:02:50|2401|2397|2402.8|2398.8|2403|2399|2401|2397|2
1766714580000|2025-12-26 02:03:00|2402.7|2398.7|2399.7|2395.7|2402.8|2398.8|2399.1|2395.1|6
1766714590000|2025-12-26 02:03:10|2399.4|2395.4|2399.5|2395.5|2400.2|2396.2|2398.2|2394.2|2
1766714600000|2025-12-26 02:03:20|2398.8|2394.8|2398.2|2396.7|2400.3|2397.3|2398|2394.4|4
1766714610000|2025-12-26 02:03:30|2399.6|2395.6|2400.8|2396.8|2401.2|2397.2|2398.7|2394.7|16
1766714620000|2025-12-26 02:03:40|2401.2|2397.2|2399.9|2395.9|2401.5|2397.5|2399.9|2395.9|2
1766714630000|2025-12-26 02:03:50|2400|2396|2397.3|2393.3|2400|2396|2397.3|2393.3|3
1766714640000|2025-12-26 02:04:00|2398|2394|2393.3|2389.3|2398|2394|2393.3|2389.3|9
1766714650000|2025-12-26 02:04:10|2393.4|2389.4|2395.2|2391.2|2396.1|2392.1|2393.3|2389.3|0
1766714660000|2025-12-26 02:04:20|2395.1|2391.1|2398|2394|2398|2394|2393.7|2389.7|5
1766714670000|2025-12-26 02:04:30|2397.9|2393.9|2395.1|2393.6|2398.4|2394.4|2395.1|2392.4|13
1766714680000|2025-12-26 02:04:40|2395|2393.5|2397.1|2393.1|2398.4|2394.4|2395|2392.5|4
1766714690000|2025-12-26 02:04:50|2397|2393|2394|2392.5|2397.1|2393.8|2393.9|2391.2|5
1766714700000|2025-12-26 02:05:00|2396.4|2392.4|2390.3|2388.8|2396.6|2392.6|2390.3|2387.8|9
1766714710000|2025-12-26 02:05:10|2391.9|2387.9|2389.3|2385.3|2391.9|2389|2389|2385.3|5
1766714720000|2025-12-26 02:05:20|2388|2386.5|2391.3|2387.3|2392.1|2388.1|2388|2385.3|3
1766714730000|2025-12-26 02:05:30|2391.8|2387.8|2394.5|2390.5|2395|2391|2391.8|2387.8|5
1766714740000|2025-12-26 02:05:40|2394.1|2390.1|2394.8|2390.8|2394.8|2390.8|2393.6|2389.6|14
1766714750000|2025-12-26 02:05:50|2394.7|2390.7|2395.8|2391.8|2395.9|2393.4|2394.2|2390.3|2
1766714760000|2025-12-26 02:06:00|2394.5|2393|2396.1|2392.1|2397.1|2394.9|2394.5|2391.5|5
1766714770000|2025-12-26 02:06:10|2396.2|2392.2|2397.4|2393.4|2397.4|2393.4|2396|2392|0
1766714780000|2025-12-26 02:06:20|2397.3|2393.3|2396.3|2392.3|2397.4|2393.4|2396.2|2392.2|6
1766714790000|2025-12-26 02:06:30|2396.6|2392.6|2396.6|2392.6|2397.1|2393.1|2396.2|2392.2|7
1766714800000|2025-12-26 02:06:40|2395|2391|2396.5|2392.5|2396.5|2393|2394.5|2390.5|7
1766714810000|2025-12-26 02:06:50|2396.2|2392.2|2395.4|2393.9|2396.5|2393.9|2394.4|2391.8|4
1766714820000|2025-12-26 02:07:00|2396.8|2392.8|2396.7|2392.7|2397|2394|2395.1|2391.8|12
1766714830000|2025-12-26 02:07:10|2395.2|2393.7|2401.6|2397.6|2402.2|2399.4|2395.2|2393.7|26
1766714840000|2025-12-26 02:07:20|2401.5|2397.5|2401.6|2397.6|2401.6|2397.6|2400.6|2396.6|2
1766714850000|2025-12-26 02:07:30|2401.5|2397.5|2401.3|2397.3|2402.1|2398.1|2400.1|2396.1|3
1766714860000|2025-12-26 02:07:40|2401.5|2397.5|2398.6|2397.1|2402.3|2398.3|2398.6|2395.5|5
1766714870000|2025-12-26 02:07:50|2399.4|2395.4|2399.6|2395.6|2399.7|2397|2398.5|2395.3|3
1766714880000|2025-12-26 02:08:00|2399.1|2395.1|2401.3|2397.3|2401.5|2397.5|2398.3|2394.3|9
1766714890000|2025-12-26 02:08:10|2401|2397|2400.9|2396.9|2401.5|2398.5|2400|2396|4
1766714900000|2025-12-26 02:08:20|2400.8|2396.8|2403.1|2399.1|2403.2|2399.5|2400.6|2396.7|6
1766714910000|2025-12-26 02:08:30|2403.2|2399.2|2403.9|2399.9|2406.1|2403.5|2403.1|2399.1|8
1766714920000|2025-12-26 02:08:40|2403.8|2399.8|2403.8|2399.8|2404.6|2400.6|2403.3|2399.3|4
1766714930000|2025-12-26 02:08:50|2403.7|2399.7|2402.5|2398.5|2403.8|2399.8|2401.3|2397.7|1
1766714940000|2025-12-26 02:09:00|2402.6|2398.6|2403.7|2399.7|2404.5|2400.5|2401.9|2398.6|1
1766714950000|2025-12-26 02:09:10|2403.9|2399.9|2404.9|2400.9|2405.2|2401.2|2402.8|2398.8|2
1766714960000|2025-12-26 02:09:20|2404.7|2400.7|2404.2|2400.2|2404.9|2400.9|2404|2400|3
1766714970000|2025-12-26 02:09:30|2404.1|2400.1|2404.9|2400.9|2405.2|2402|2401.5|2398.8|24
1766714980000|2025-12-26 02:09:40|2404.8|2400.8|2404|2402.5|2405.5|2402.5|2402.3|2399.7|3
1766714990000|2025-12-26 02:09:50|2403.9|2402.4|2405.4|2403.9|2405.7|2404.1|2403.5|2401.5|17
1766715000000|2025-12-26 02:10:00|2406.8|2405.3|2406.1|2402.1|2406.8|2405.3|2404|2400|10
1766715010000|2025-12-26 02:10:10|2405.6|2401.6|2404.6|2400.6|2406|2402|2404.3|2400.3|3
1766715020000|2025-12-26 02:10:20|2404.8|2400.8|2405.1|2401.1|2405.5|2401.5|2403.9|2399.9|25
1766715030000|2025-12-26 02:10:30|2405.2|2401.2|2403.7|2402.2|2405.2|2402.2|2403.7|2399.8|2
1766715040000|2025-12-26 02:10:40|2403.8|2402.3|2405.5|2404|2405.7|2404|2403.1|2401.5|12
1766715050000|2025-12-26 02:10:50|2406.3|2402.3|2409.3|2405.3|2412.3|2409.1|2406.3|2402.3|10
1766715060000|2025-12-26 02:11:00|2409.2|2405.2|2408.8|2404.8|2409.5|2406.7|2407.3|2404.8|2
1766715070000|2025-12-26 02:11:10|2407.4|2405.9|2407|2405.5|2408.8|2406.1|2407|2404.5|8
1766715080000|2025-12-26 02:11:20|2403.7|2402.2|2404.1|2400.1|2404.5|2402.3|2401.1|2397.1|12
1766715090000|2025-12-26 02:11:30|2403.2|2401.7|2403.6|2402.1|2404.6|2402.3|2401.9|2398.3|10
1766715100000|2025-12-26 02:11:40|2404.7|2400.7|2404.3|2400.3|2406.7|2402.7|2403.6|2400.2|7
1766715110000|2025-12-26 02:11:50|2404.4|2400.4|2406.3|2402.3|2407.2|2403.3|2404.3|2400.3|9
1766715120000|2025-12-26 02:12:00|2406.4|2402.4|2411.1|2407.1|2411.1|2407.1|2405.8|2401.8|10
1766715130000|2025-12-26 02:12:10|2411.2|2407.2|2413.2|2409.2|2414.1|2410.6|2410|2406.2|17
1766715140000|2025-12-26 02:12:20|2411.4|2409.9|2411|2407|2413.1|2410.2|2410.9|2407|101
1766715150000|2025-12-26 02:12:30|2411.1|2407.1|2411.4|2409.9|2411.5|2409.9|2409.7|2405.9|20
1766715160000|2025-12-26 02:12:40|2410.6|2406.6|2411.9|2410.4|2412.9|2410.4|2409.9|2405.9|19
1766715170000|2025-12-26 02:12:50|2412.6|2408.6|2412.1|2408.1|2413.9|2411.3|2411.5|2407.5|8
1766715180000|2025-12-26 02:13:00|2412|2408|2408.1|2404.1|2412.3|2408.3|2406.9|2403.7|8
1766715190000|2025-12-26 02:13:10|2408|2404|2408.4|2404.4|2409.9|2405.9|2408|2404|1
1766715200000|2025-12-26 02:13:20|2408.5|2404.5|2409.8|2408.3|2412.3|2409.1|2407.7|2403.7|17
1766715210000|2025-12-26 02:13:30|2409|2405|2409.6|2405.6|2409.8|2406.8|2408.3|2404.7|4
1766715220000|2025-12-26 02:13:40|2409.8|2405.8|2409.6|2405.6|2410|2406|2409.2|2405.2|2
1766715230000|2025-12-26 02:13:50|2408.1|2406.6|2408.9|2404.9|2409.6|2406.6|2408.1|2404.8|3
1766715240000|2025-12-26 02:14:00|2408.8|2404.8|2409.3|2407.8|2409.3|2407.8|2408.7|2404.7|6
1766715250000|2025-12-26 02:14:10|2409|2407.5|2409.6|2405.6|2409.6|2407.7|2408.9|2404.9|5
1766715260000|2025-12-26 02:14:20|2409.4|2405.4|2409.1|2405.1|2409.4|2406|2407.5|2404.1|1
1766715270000|2025-12-26 02:14:30|2409.2|2405.2|2409.2|2405.2|2409.6|2406.2|2407.7|2404.6|4
1766715280000|2025-12-26 02:14:40|2409.4|2405.4|2409.6|2405.6|2410.8|2408.3|2408.8|2405.3|13
1766715290000|2025-12-26 02:14:50|2409.4|2405.4|2410.7|2406.7|2410.7|2406.7|2409.4|2405.4|1
1766715300000|2025-12-26 02:15:00|2410.8|2406.8|2412.4|2408.4|2412.4|2408.9|2409.7|2406.8|2
1766715310000|2025-12-26 02:15:10|2411.2|2409.7|2413.4|2409.4|2413.4|2409.7|2411.2|2409.4|2
1766715320000|2025-12-26 02:15:20|2413.5|2409.5|2415|2411|2415.3|2411.6|2412.3|2409.5|3
1766715330000|2025-12-26 02:15:30|2415.1|2411.1|2415.4|2411.4|2415.5|2411.5|2414.6|2410.6|3
1766715340000|2025-12-26 02:15:40|2415.6|2411.6|2415.7|2411.7|2415.7|2412.8|2414.3|2411.6|4
1766715350000|2025-12-26 02:15:50|2415.6|2411.6|2419.4|2415.4|2420.1|2417.6|2414.3|2411.6|7
1766715360000|2025-12-26 02:16:00|2419.6|2415.6|2417.4|2413.4|2419.8|2416.6|2417.2|2413.4|5
1766715370000|2025-12-26 02:16:10|2417.2|2413.2|2417.2|2413.2|2417.6|2415.1|2416.5|2412.9|7
1766715380000|2025-12-26 02:16:20|2417|2413|2418.3|2414.3|2419.3|2415.4|2416.5|2412.9|2
1766715390000|2025-12-26 02:16:30|2418.2|2414.2|2416.3|2414.8|2419.2|2415.2|2416.3|2414|5
1766715400000|2025-12-26 02:16:40|2417.8|2413.8|2419.4|2415.4|2419.4|2416.9|2417.5|2413.8|3
1766715410000|2025-12-26 02:16:50|2418.3|2416.8|2415.3|2411.3|2419.6|2417|2415.3|2411.3|12
1766715420000|2025-12-26 02:17:00|2416.5|2412.5|2415.8|2411.8|2417.3|2413.8|2415.3|2411.7|11
1766715430000|2025-12-26 02:17:10|2415.7|2411.7|2415.9|2411.9|2416.1|2412.1|2414.3|2410.3|0
1766715440000|2025-12-26 02:17:20|2415.2|2411.2|2415.6|2411.6|2415.9|2411.9|2415.2|2411.2|4
1766715450000|2025-12-26 02:17:30|2413.9|2412.4|2415|2411|2415.7|2412.4|2412.3|2409.8|12
1766715460000|2025-12-26 02:17:40|2414.9|2410.9|2414.1|2410.1|2415|2411|2413.6|2409.6|3
1766715470000|2025-12-26 02:17:50|2411.4|2409.9|2411|2407|2411.6|2409.9|2410.5|2406.5|5
1766715480000|2025-12-26 02:18:00|2409.1|2407.6|2411.4|2409.9|2412.4|2409.9|2409.1|2407.5|9
1766715490000|2025-12-26 02:18:10|2413.8|2409.8|2412.9|2408.9|2413.9|2409.9|2412.3|2408.3|4
1766715500000|2025-12-26 02:18:20|2413|2409|2412.1|2408.1|2413.9|2409.9|2410.8|2408|3
1766715510000|2025-12-26 02:18:30|2412.6|2408.6|2412.3|2408.3|2412.6|2408.6|2411.9|2407.9|0
1766715520000|2025-12-26 02:18:40|2412.2|2408.2|2411.8|2407.8|2412.3|2408.3|2409.1|2406.4|13
1766715530000|2025-12-26 02:18:50|2411.5|2407.5|2412.2|2408.2|2412.6|2408.6|2411.3|2407.3|1
1766715540000|2025-12-26 02:19:00|2409.6|2408.1|2411.2|2407.2|2412.6|2408.6|2409.6|2407|2
1766715550000|2025-12-26 02:19:10|2411.1|2407.1|2407.5|2403.5|2411.3|2407.3|2405.9|2403.3|3
1766715560000|2025-12-26 02:19:20|2406.1|2404.6|2408.2|2404.2|2408.6|2404.6|2406|2403.8|1
1766715570000|2025-12-26 02:19:30|2408.4|2404.4|2406.5|2402.5|2408.8|2404.8|2406.2|2402.2|14
1766715580000|2025-12-26 02:19:40|2406.4|2402.4|2403.8|2402.3|2406.6|2403.5|2403.8|2402|4
1766715590000|2025-12-26 02:19:50|2406.1|2402.1|2403.3|2401.8|2406.1|2403.1|2403.2|2401.7|17
1766715600000|2025-12-26 02:20:00|2403|2401.5|2401.9|2400.4|2403.2|2401.5|2401.6|2399.2|5
1766715610000|2025-12-26 02:20:10|2405.9|2401.9|2400.5|2399|2405.9|2401.9|2400.4|2398.9|7
1766715620000|2025-12-26 02:20:20|2400.6|2399.1|2403|2399|2403|2399.3|2400.6|2398.2|4
1766715630000|2025-12-26 02:20:30|2402.7|2398.7|2400.5|2399|2403.6|2400.6|2400.5|2398.7|22
1766715640000|2025-12-26 02:20:40|2400|2398.5|2398.7|2397.2|2400.2|2398.7|2398.7|2397.2|28
1766715650000|2025-12-26 02:20:50|2398.9|2397.4|2401.1|2397.1|2401.1|2397.4|2398.9|2396.7|4
1766715660000|2025-12-26 02:21:00|2400|2398.5|2399.9|2398.4|2400|2398.5|2399.7|2398.2|0
1766715670000|2025-12-26 02:21:10|2401.1|2397.1|2399.9|2398.4|2401.1|2398.4|2399.1|2396.4|4
1766715680000|2025-12-26 02:21:20|2402.6|2398.6|2400.9|2396.9|2402.6|2398.6|2400.9|2396.9|10
1766715690000|2025-12-26 02:21:30|2401|2397|2399.9|2398.4|2401.9|2398.8|2399.8|2397|1
1766715700000|2025-12-26 02:21:40|2400|2398.5|2402.2|2398.2|2403.6|2400.5|2400|2398.2|4
1766715710000|2025-12-26 02:21:50|2402.3|2398.3|2399.5|2398|2402.3|2398.6|2399.4|2397.4|0
1766715720000|2025-12-26 02:22:00|2399.4|2397.9|2398.4|2396.9|2399.5|2398|2398.4|2396.9|3
1766715730000|2025-12-26 02:22:10|2397.8|2396.3|2397.3|2395.8|2398.5|2396.3|2396.9|2394.3|4
1766715740000|2025-12-26 02:22:20|2398.5|2394.5|2396.6|2395.1|2398.5|2395.5|2396.4|2394.3|3
1766715750000|2025-12-26 02:22:30|2395.1|2393.6|2397|2395.5|2397.6|2395.5|2395.1|2392.1|8
1766715760000|2025-12-26 02:22:40|2397.2|2395.7|2397.2|2393.2|2398.8|2396.2|2396.7|2392.7|1
1766715770000|2025-12-26 02:22:50|2397.4|2393.4|2397.5|2393.5|2397.6|2395|2395.4|2392.6|4
1766715780000|2025-12-26 02:23:00|2397.7|2393.7|2393.7|2392.2|2399|2395.3|2393.5|2392|7
1766715790000|2025-12-26 02:23:10|2395.2|2391.2|2395.7|2391.7|2396.4|2392.7|2394.1|2391.1|1
1766715800000|2025-12-26 02:23:20|2395.9|2391.9|2396.6|2392.6|2396.6|2392.6|2395.9|2391.9|2
1766715810000|2025-12-26 02:23:30|2396.7|2392.7|2397|2393|2397|2393|2396.7|2392.7|0
1766715820000|2025-12-26 02:23:40|2396.9|2392.9|2394.6|2390.6|2397|2393.5|2392.8|2390.6|9
1766715830000|2025-12-26 02:23:50|2394.2|2390.2|2395.2|2391.2|2395.2|2391.2|2394.2|2390.2|2
1766715840000|2025-12-26 02:24:00|2395|2391|2395.5|2391.5|2395.5|2391.5|2394.6|2390.6|1
1766715850000|2025-12-26 02:24:10|2394.2|2392.7|2393.7|2389.7|2395.5|2392.7|2391.9|2389.7|11
1766715860000|2025-12-26 02:24:20|2393.5|2389.5|2394.1|2390.1|2394.9|2391.6|2391.9|2389.3|0
1766715870000|2025-12-26 02:24:30|2394|2390|2393.1|2389.1|2395.4|2391.6|2391.5|2389|3
1766715880000|2025-12-26 02:24:40|2391.9|2390.4|2393.7|2389.7|2394.3|2390.4|2391.9|2389.5|3
1766715890000|2025-12-26 02:24:50|2393.6|2389.6|2392|2390.5|2395.1|2391.1|2391.8|2389.1|14
1766715900000|2025-12-26 02:25:00|2393.1|2389.1|2395.5|2391.5|2395.5|2391.5|2392|2389.1|1
1766715910000|2025-12-26 02:25:10|2395.4|2391.4|2395.1|2393.6|2396.1|2393.6|2395|2391.3|0
1766715920000|2025-12-26 02:25:20|2395|2393.5|2396.6|2392.6|2396.8|2393.5|2394.8|2391.8|5
1766715930000|2025-12-26 02:25:30|2396.7|2392.7|2394.9|2393.4|2396.7|2393.4|2394.9|2391.5|2
1766715940000|2025-12-26 02:25:40|2397|2393|2397|2393|2397|2394.4|2395.9|2392.5|1
1766715950000|2025-12-26 02:25:50|2396.7|2392.7|2396.4|2392.4|2397|2393|2396.2|2392.2|0
1766715960000|2025-12-26 02:26:00|2396.3|2392.3|2396.6|2392.6|2396.6|2392.6|2396.2|2392.2|0
1766715970000|2025-12-26 02:26:10|2396.5|2392.5|2397.6|2393.6|2397.7|2394|2395.5|2392.5|4
1766715980000|2025-12-26 02:26:20|2395.7|2394.2|2397.7|2393.7|2397.8|2394.2|2395.7|2393.6|1
1766715990000|2025-12-26 02:26:30|2396.7|2395.2|2399.7|2395.7|2399.7|2396.9|2396.6|2393.9|3
1766716000000|2025-12-26 02:26:40|2398.4|2396.9|2397.7|2396.2|2399.4|2397.1|2397.7|2395.1|3
1766716010000|2025-12-26 02:26:50|2399.1|2395.1|2397.7|2396.2|2399.4|2396.2|2397.5|2395|0
1766716020000|2025-12-26 02:27:00|2399.2|2395.2|2397.8|2393.8|2399.3|2395.9|2397.4|2393.7|4
1766716030000|2025-12-26 02:27:10|2398.1|2394.1|2396.6|2395.1|2398.2|2395.1|2396.5|2393.9|0
1766716040000|2025-12-26 02:27:20|2398|2394|2396.4|2394.9|2398|2395.1|2396.3|2393.9|0
1766716050000|2025-12-26 02:27:30|2396.3|2394.8|2396.1|2394.6|2396.7|2395.2|2396|2394.5|3
1766716060000|2025-12-26 02:27:40|2398.9|2394.9|2398.1|2394.1|2398.9|2395.6|2397.1|2393.7|3
1766716070000|2025-12-26 02:27:50|2398.2|2394.2|2394.2|2390.2|2398.2|2395.1|2394.2|2390.2|6
1766716080000|2025-12-26 02:28:00|2394.3|2390.3|2395|2391|2395|2392.3|2393.7|2390.2|0
1766716090000|2025-12-26 02:28:10|2395.1|2391.1|2394.9|2393.4|2396|2393.4|2393.7|2390.8|1
1766716100000|2025-12-26 02:28:20|2396|2392|2394.8|2390.8|2396|2392.4|2393.8|2390.8|4
1766716110000|2025-12-26 02:28:30|2393.1|2391.6|2395.1|2391.1|2396.1|2392.3|2393.1|2390.1|5
1766716120000|2025-12-26 02:28:40|2395|2391|2395.1|2391.1|2395.9|2392.6|2393.8|2390.8|1
1766716130000|2025-12-26 02:28:50|2395|2391|2394.8|2393.3|2395|2393.5|2393.8|2391|2
1766716140000|2025-12-26 02:29:00|2395.8|2391.8|2396|2392|2396|2393.6|2394.8|2390.8|5
1766716150000|2025-12-26 02:29:10|2395.9|2391.9|2395|2393.5|2395.9|2393.6|2394.8|2391.9|0
1766716160000|2025-12-26 02:29:20|2395.1|2393.6|2395.9|2394.4|2396.9|2394.4|2395.1|2392.9|3
1766716170000|2025-12-26 02:29:30|2396|2394.5|2396|2394.5|2396.1|2394.6|2395.9|2394.4|0
1766716180000|2025-12-26 02:29:40|2398.1|2394.1|2397.8|2393.8|2398.3|2394.3|2397.3|2393.3|14
1766716190000|2025-12-26 02:29:50|2398|2394|2398|2394|2398.5|2395.3|2396.6|2393.9|0
1766716200000|2025-12-26 02:30:00|2397.2|2393.2|2399.4|2395.4|2399.4|2396.4|2396|2392.2|10
1766716210000|2025-12-26 02:30:10|2399|2395|2396.2|2392.2|2399.2|2395.9|2396.1|2392.1|3
1766716220000|2025-12-26 02:30:20|2396.3|2392.3|2397.8|2393.8|2397.8|2394.8|2396|2392.3|28
1766716230000|2025-12-26 02:30:30|2398|2394|2397.3|2395.8|2398.8|2395.9|2397.2|2393.7|3
1766716240000|2025-12-26 02:30:40|2398.1|2394.1|2399|2397.5|2399.9|2397.5|2397.8|2393.8|7
1766716250000|2025-12-26 02:30:50|2399.1|2397.6|2400.5|2396.5|2400.6|2398|2398.5|2395.5|4
1766716260000|2025-12-26 02:31:00|2401.1|2397.1|2400.3|2396.3|2401.1|2397.6|2398.8|2395.8|3
1766716270000|2025-12-26 02:31:10|2400.5|2396.5|2400.6|2399.1|2401.9|2399.1|2400|2396.4|5
1766716280000|2025-12-26 02:31:20|2400.4|2398.9|2399.6|2398.1|2401.3|2399|2399.2|2395.9|2
1766716290000|2025-12-26 02:31:30|2399.7|2398.2|2409.8|2405.8|2409.8|2407.1|2399.5|2397|9
1766716300000|2025-12-26 02:31:40|2408.8|2407.3|2412.8|2408.8|2413.7|2411.3|2408.8|2405.7|22
1766716310000|2025-12-26 02:31:50|2411.5|2410|2410.4|2406.4|2412.8|2410|2409.9|2405.9|6
1766716320000|2025-12-26 02:32:00|2407.3|2403.3|2406.6|2402.6|2410.7|2406.7|2405.5|2401.5|13
1766716330000|2025-12-26 02:32:10|2411.1|2409.6|2410|2408.5|2411.1|2409.6|2408.9|2405.1|24
1766716340000|2025-12-26 02:32:20|2409.8|2408.3|2407.6|2403.6|2409.8|2408.3|2407.6|2403.6|9
1766716350000|2025-12-26 02:32:30|2407.7|2403.7|2408.4|2404.4|2408.6|2404.7|2406|2403|2
1766716360000|2025-12-26 02:32:40|2408.3|2404.3|2409.6|2405.6|2409.6|2405.6|2406.5|2403.9|9
1766716370000|2025-12-26 02:32:50|2409.5|2405.5|2413.1|2409.1|2413.2|2410.4|2408.5|2405.5|14
1766716380000|2025-12-26 02:33:00|2413.2|2409.2|2410.3|2408.8|2413.7|2410.3|2410.3|2406.8|4
1766716390000|2025-12-26 02:33:10|2410.4|2408.9|2418.3|2414.3|2418.6|2415.8|2410.4|2407.3|16
1766716400000|2025-12-26 02:33:20|2418.4|2414.4|2422.8|2421.3|2423.1|2421.3|2418.3|2414.3|24
1766716410000|2025-12-26 02:33:30|2422.9|2421.4|2422.9|2418.9|2423.8|2421.6|2422.5|2418.6|6
1766716420000|2025-12-26 02:33:40|2423|2419|2422.3|2418.3|2423.1|2421.6|2421.4|2418.2|20
1766716430000|2025-12-26 02:33:50|2421.3|2417.3|2420.7|2416.7|2421.5|2417.5|2420.3|2416.3|2
1766716440000|2025-12-26 02:34:00|2420.4|2416.4|2417.2|2413.2|2420.6|2417.2|2414.9|2410.9|15
1766716450000|2025-12-26 02:34:10|2417.5|2413.5|2413.2|2409.2|2417.7|2413.7|2412.2|2408.2|3
1766716460000|2025-12-26 02:34:20|2413.8|2409.8|2413.8|2409.8|2414.2|2411.6|2410.2|2406.2|11
1766716470000|2025-12-26 02:34:30|2413.6|2409.6|2416.6|2412.6|2416.6|2412.9|2413.6|2409.6|8
1766716480000|2025-12-26 02:34:40|2415.6|2414.1|2425.5|2421.5|2425.5|2421.5|2415.6|2412.1|21
1766716490000|2025-12-26 02:34:50|2425.3|2421.3|2421.2|2417.2|2427.2|2423.6|2421.2|2417.2|19
1766716500000|2025-12-26 02:35:00|2421.3|2417.3|2419.2|2415.2|2422.1|2418.1|2418.2|2414.2|13
1766716510000|2025-12-26 02:35:10|2419.5|2415.5|2422.5|2418.5|2422.5|2418.9|2418.9|2414.9|9
1766716520000|2025-12-26 02:35:20|2421|2419.5|2421.6|2417.6|2422.4|2419.5|2418.8|2414.8|11
1766716530000|2025-12-26 02:35:30|2421.7|2417.7|2419.8|2415.8|2421.8|2417.8|2418.4|2415.1|5
1766716540000|2025-12-26 02:35:40|2420|2418.5|2420.1|2416.1|2420.6|2418.5|2419.2|2415.2|6
1766716550000|2025-12-26 02:35:50|2418.9|2417.4|2422.1|2420.6|2422.1|2420.6|2418.9|2415.4|7
1766716560000|2025-12-26 02:36:00|2422.2|2420.7|2422|2420.5|2423.1|2420.7|2421.1|2417.9|12
1766716570000|2025-12-26 02:36:10|2424.1|2420.1|2423.9|2419.9|2424.6|2421.5|2422.6|2419.4|12
1766716580000|2025-12-26 02:36:20|2422.9|2421.4|2421.9|2417.9|2424.4|2421.4|2418.6|2416.5|18
1766716590000|2025-12-26 02:36:30|2422|2418|2417.4|2413.4|2422.5|2418.5|2416.5|2413.4|14
1766716600000|2025-12-26 02:36:40|2417.3|2413.3|2417.3|2413.3|2417.7|2414.5|2415.9|2412.6|4
1766716610000|2025-12-26 02:36:50|2416.8|2415.3|2421.6|2417.6|2422.9|2419.5|2415.9|2413.3|8
1766716620000|2025-12-26 02:37:00|2420.3|2418.8|2420|2418.5|2421.2|2418.8|2419.4|2415.4|5
1766716630000|2025-12-26 02:37:10|2419.8|2418.3|2419.7|2415.7|2420.2|2418.3|2417.9|2413.9|6
1766716640000|2025-12-26 02:37:20|2418.7|2417.2|2418.8|2414.8|2420.1|2417.5|2418|2414|7
1766716650000|2025-12-26 02:37:30|2419|2415|2417.9|2416.4|2420.6|2417.8|2417.9|2414.9|6
1766716660000|2025-12-26 02:37:40|2418|2416.5|2419.7|2415.7|2420.4|2417.9|2418|2415.3|8
1766716670000|2025-12-26 02:37:50|2419.6|2415.6|2419.6|2418.1|2420.3|2418.1|2419.2|2415.5|5
1766716680000|2025-12-26 02:38:00|2420.4|2416.4|2418.2|2416.7|2420.4|2418.2|2418.2|2415.3|8
1766716690000|2025-12-26 02:38:10|2419.3|2415.3|2421.4|2419.9|2423|2419.9|2419.3|2415.3|10
1766716700000|2025-12-26 02:38:20|2422.4|2420.9|2420.3|2418.8|2423.3|2421.8|2420.3|2418.8|8
1766716710000|2025-12-26 02:38:30|2420.4|2418.9|2419.3|2415.3|2422.1|2419.9|2419.2|2415.2|4
1766716720000|2025-12-26 02:38:40|2420.1|2416.1|2418.8|2414.8|2420.4|2416.4|2418.7|2414.7|6
1766716730000|2025-12-26 02:38:50|2419.1|2415.1|2420.1|2416.1|2420.7|2416.7|2419|2415|2
1766716740000|2025-12-26 02:39:00|2420.2|2416.2|2419.7|2415.7|2420.9|2416.9|2419.3|2415.3|3
1766716750000|2025-12-26 02:39:10|2420|2416|2422.4|2418.4|2422.4|2418.4|2420|2416|1
1766716760000|2025-12-26 02:39:20|2423.5|2419.5|2423.2|2419.2|2423.8|2420.4|2421.8|2418.9|8
1766716770000|2025-12-26 02:39:30|2423|2419|2422.1|2418.1|2423|2420.6|2422|2418|7
1766716780000|2025-12-26 02:39:40|2422.3|2418.3|2418.3|2416.8|2422.3|2418.3|2418.3|2416|2
1766716790000|2025-12-26 02:39:50|2418.1|2416.6|2420.7|2416.7|2420.7|2416.8|2418.1|2416.6|1
1766716800000|2025-12-26 02:40:00|2420.3|2416.3|2418.6|2414.6|2420.3|2417.1|2417.2|2413.7|4
1766716810000|2025-12-26 02:40:10|2417.2|2415.7|2417.6|2416.1|2418.8|2416.1|2417.2|2414.6|3
1766716820000|2025-12-26 02:40:20|2417.8|2416.3|2417.7|2416.2|2417.8|2416.3|2417.3|2415.8|7
1766716830000|2025-12-26 02:40:30|2417.8|2416.3|2419.8|2415.8|2420.7|2418.4|2417.8|2415.8|7
1766716840000|2025-12-26 02:40:40|2418.1|2416.6|2418.2|2416.7|2418.2|2416.7|2418.1|2416.6|0
1766716850000|2025-12-26 02:40:50|2418.3|2416.8|2420.8|2419.3|2421.4|2419.3|2418.3|2415.7|11
1766716860000|2025-12-26 02:41:00|2420.9|2419.4|2419.6|2418.1|2421.6|2419.4|2419.4|2416.6|10
1766716870000|2025-12-26 02:41:10|2419.5|2418|2420.7|2419.2|2421.8|2419.3|2419.5|2417.1|3
1766716880000|2025-12-26 02:41:20|2421|2419.5|2420|2418.5|2421.7|2419.5|2419.6|2417.7|4
1766716890000|2025-12-26 02:41:30|2418.8|2417.3|2417.8|2413.8|2419.8|2417.3|2417.6|2413.6|7
1766716900000|2025-12-26 02:41:40|2417.6|2413.6|2417.7|2413.7|2417.8|2414.7|2415.9|2413.2|0
1766716910000|2025-12-26 02:41:50|2418.1|2414.1|2416.9|2415.4|2418.7|2415.6|2416.6|2414.1|5
1766716920000|2025-12-26 02:42:00|2418.7|2414.7|2420.8|2416.8|2421|2418.5|2417.5|2414.7|10
1766716930000|2025-12-26 02:42:10|2420.9|2416.9|2422.2|2418.2|2423|2420.2|2420.8|2416.8|6
1766716940000|2025-12-26 02:42:20|2422.5|2418.5|2422.3|2420.8|2422.8|2420.8|2421.3|2417.5|9
1766716950000|2025-12-26 02:42:30|2422.4|2420.9|2422.2|2420.7|2423.4|2420.9|2420.6|2417.5|16
1766716960000|2025-12-26 02:42:40|2423|2419|2421.8|2417.8|2423|2419|2419.6|2415.8|9
1766716970000|2025-12-26 02:42:50|2421.9|2417.9|2421.2|2417.2|2422.1|2418.4|2419.7|2417|0
1766716980000|2025-12-26 02:43:00|2419.8|2418.3|2419.9|2415.9|2421.2|2418.9|2419.4|2415.9|8
1766716990000|2025-12-26 02:43:10|2420.4|2416.4|2417.6|2416.1|2421|2417.9|2417.6|2416.1|5
1766717000000|2025-12-26 02:43:20|2417.7|2416.2|2417.8|2413.8|2419.1|2416.2|2417|2413.8|7
1766717010000|2025-12-26 02:43:30|2416.5|2415|2415.6|2411.6|2418.2|2415|2413.3|2410.2|9
1766717020000|2025-12-26 02:43:40|2415.7|2411.7|2417.9|2413.9|2418.2|2414.2|2415|2411.7|5
1766717030000|2025-12-26 02:43:50|2417.8|2413.8|2413.3|2411.8|2417.9|2414.5|2413.3|2411.8|5
1766717040000|2025-12-26 02:44:00|2413.4|2411.9|2413.6|2409.6|2413.9|2411.9|2411.9|2409.3|6
1766717050000|2025-12-26 02:44:10|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|2413.2|2409.2|1
1766717060000|2025-12-26 02:44:20|2412.5|2411|2415.4|2411.4|2418|2414.2|2412.5|2411|24
1766717070000|2025-12-26 02:44:30|2415.5|2411.5|2416.1|2412.1|2416.5|2412.7|2414.2|2410.4|6
1766717080000|2025-12-26 02:44:40|2415.9|2411.9|2418.9|2414.9|2419.7|2415.7|2415.3|2411.3|11
1766717090000|2025-12-26 02:44:50|2418.4|2414.4|2419.5|2415.5|2419.5|2416.6|2417.8|2414.1|34
1766717100000|2025-12-26 02:45:00|2418.6|2414.6|2416.3|2412.3|2419.3|2415.3|2415.7|2411.7|4
1766717110000|2025-12-26 02:45:10|2416.7|2412.7|2416|2412|2417.2|2413.2|2415.8|2411.8|4
1766717120000|2025-12-26 02:45:20|2415.9|2411.9|2418|2414|2418.2|2415.1|2415.3|2411.3|0
1766717130000|2025-12-26 02:45:30|2418.1|2414.1|2417.3|2413.3|2418.2|2415.1|2416.3|2412.3|7
1766717140000|2025-12-26 02:45:40|2417.1|2413.1|2418.6|2414.6|2418.6|2415.1|2416.3|2413|2
1766717150000|2025-12-26 02:45:50|2417.7|2416.2|2419|2415|2419.1|2416.3|2416.9|2412.9|8
1766717160000|2025-12-26 02:46:00|2418.1|2414.1|2418.5|2414.5|2418.6|2415|2416.5|2413.3|3
1766717170000|2025-12-26 02:46:10|2418.6|2414.6|2423.4|2419.4|2423.6|2421|2418.6|2414.6|13
1766717180000|2025-12-26 02:46:20|2423.5|2419.5|2423.4|2419.4|2423.5|2420.9|2422.4|2419.2|8
1766717190000|2025-12-26 02:46:30|2422.4|2420.9|2424|2422.5|2424.5|2422.5|2422.4|2420.3|7
1766717200000|2025-12-26 02:46:40|2423.6|2422.1|2424.2|2420.2|2424.2|2422.1|2422.5|2420.1|7
1766717210000|2025-12-26 02:46:50|2423.3|2421.8|2425.3|2423.8|2425.3|2423.8|2423.3|2421.8|5
1766717220000|2025-12-26 02:47:00|2425.4|2423.9|2426.9|2422.9|2426.9|2423.9|2425.3|2422.8|1
1766717230000|2025-12-26 02:47:10|2427|2423|2425.3|2423.8|2427|2424.3|2425.2|2423|5
1766717240000|2025-12-26 02:47:20|2425.6|2421.6|2426.1|2422.1|2426.2|2422.2|2425.5|2421.5|8
1766717250000|2025-12-26 02:47:30|2426|2422|2424.8|2423.3|2426|2423.7|2424.7|2422|9
1766717260000|2025-12-26 02:47:40|2424.1|2422.6|2423.5|2422|2424.1|2422.6|2423.2|2421.7|7
1766717270000|2025-12-26 02:47:50|2423.4|2421.9|2424|2422.5|2424.4|2422.5|2423.4|2420.4|3
1766717280000|2025-12-26 02:48:00|2424.1|2422.6|2426.2|2424.7|2426.2|2424.7|2424|2422.5|7
1766717290000|2025-12-26 02:48:10|2426.6|2425.1|2425.8|2424.3|2426.8|2425.3|2425.5|2424|5
1766717300000|2025-12-26 02:48:20|2425.7|2424.2|2426.1|2424.6|2426.4|2424.9|2425.7|2424.2|2
1766717310000|2025-12-26 02:48:30|2426.2|2424.7|2426.1|2424.6|2427.2|2424.8|2425.2|2422.9|2
1766717320000|2025-12-26 02:48:40|2425.9|2424.4|2425.2|2423.7|2427|2424.7|2425.2|2422.9|4
1766717330000|2025-12-26 02:48:50|2425.3|2423.8|2424.9|2420.9|2425.8|2424|2424|2420.9|10
1766717340000|2025-12-26 02:49:00|2425.9|2421.9|2425.9|2424.4|2426.5|2424.9|2425.2|2421.9|9
1766717350000|2025-12-26 02:49:10|2427.1|2423.1|2427.6|2426.1|2428.1|2426.6|2425.1|2422.2|9
1766717360000|2025-12-26 02:49:20|2428|2426.5|2427.9|2426.4|2428.2|2426.7|2427.8|2426.3|1
1766717370000|2025-12-26 02:49:30|2426.5|2425|2426.4|2424.9|2427.8|2425.1|2426.3|2423.7|3
1766717380000|2025-12-26 02:49:40|2425.4|2423.9|2425.4|2423.9|2425.7|2424.2|2425.2|2423.7|2
1766717390000|2025-12-26 02:49:50|2425.7|2424.2|2426.1|2424.6|2426.1|2424.6|2425.7|2424.2|4
1766717400000|2025-12-26 02:50:00|2426|2424.5|2426.9|2425.4|2426.9|2425.4|2426|2424.5|2
1766717410000|2025-12-26 02:50:10|2426.7|2425.2|2427.2|2425.7|2427.2|2425.7|2426.7|2425.2|6
1766717420000|2025-12-26 02:50:20|2428.2|2426.7|2430.2|2428.7|2430.8|2429|2427.6|2426.1|15
1766717430000|2025-12-26 02:50:30|2429.9|2428.4|2431.6|2430.1|2436|2433.4|2429.9|2428.4|21
1766717440000|2025-12-26 02:50:40|2431.7|2430.2|2434.2|2432.7|2434.6|2432.7|2431.6|2428.6|13
1766717450000|2025-12-26 02:50:50|2435.2|2433.7|2433|2431.5|2436.2|2433.7|2432.2|2428.7|14
1766717460000|2025-12-26 02:51:00|2434.9|2430.9|2432.3|2430.8|2435|2432.1|2431.6|2427.9|13
1766717470000|2025-12-26 02:51:10|2433|2431.5|2435.8|2431.8|2435.8|2431.9|2432.3|2429.5|24
1766717480000|2025-12-26 02:51:20|2433.7|2432.2|2435.4|2431.4|2436.2|2433.1|2433.7|2431.2|7
1766717490000|2025-12-26 02:51:30|2435.5|2431.5|2434.8|2433.3|2436.3|2433.9|2434.8|2430.8|6
1766717500000|2025-12-26 02:51:40|2434.5|2433|2433.9|2432.4|2436.7|2434.1|2433.8|2431.6|6
1766717510000|2025-12-26 02:51:50|2436.9|2435.4|2438.1|2436.6|2439.1|2436.6|2435.3|2431.3|17
1766717520000|2025-12-26 02:52:00|2439.1|2435.1|2437.6|2433.6|2439.1|2435.8|2436.1|2432.1|6
1766717530000|2025-12-26 02:52:10|2437.5|2433.5|2440.6|2436.6|2441|2437|2435.9|2433.5|13
1766717540000|2025-12-26 02:52:20|2439.3|2437.8|2440|2436|2441.2|2438.6|2438.3|2435.7|5
1766717550000|2025-12-26 02:52:30|2439.4|2437.9|2439.4|2435.4|2440.9|2438.9|2438.1|2435.4|10
1766717560000|2025-12-26 02:52:40|2439.7|2435.7|2441.6|2440.1|2442.6|2440.1|2439.6|2435.6|20
1766717570000|2025-12-26 02:52:50|2442.9|2438.9|2447.6|2443.6|2450.1|2446.1|2440.5|2437.9|14
1766717580000|2025-12-26 02:53:00|2447.1|2443.1|2447.8|2443.8|2447.8|2445|2445|2442.5|23
1766717590000|2025-12-26 02:53:10|2448|2444|2446.4|2444.9|2448.6|2446.1|2446.4|2443.3|8
1766717600000|2025-12-26 02:53:20|2446.3|2444.8|2448.8|2444.8|2450.5|2447.3|2446.3|2444.6|14
1766717610000|2025-12-26 02:53:30|2449.4|2445.4|2454.9|2450.9|2454.9|2450.9|2448.6|2445.4|35
1766717620000|2025-12-26 02:53:40|2454.7|2450.7|2448.8|2444.8|2454.8|2450.8|2448.7|2444.7|28
1766717630000|2025-12-26 02:53:50|2447.4|2445.9|2447.9|2443.9|2449.2|2446|2446|2443.3|11
1766717640000|2025-12-26 02:54:00|2444|2440|2447.3|2443.3|2447.4|2444.3|2444|2440|17
1766717650000|2025-12-26 02:54:10|2446.6|2442.6|2444.9|2440.9|2446.9|2442.9|2443.9|2439.9|29
1766717660000|2025-12-26 02:54:20|2445.1|2441.1|2446|2442|2446|2442|2443.3|2440.3|15
1766717670000|2025-12-26 02:54:30|2444.8|2443.3|2443.2|2441.7|2446|2443.5|2443.1|2440.4|16
1766717680000|2025-12-26 02:54:40|2444.8|2440.8|2447.5|2446|2447.5|2446|2444.8|2440.8|6
1766717690000|2025-12-26 02:54:50|2448|2446.5|2447.8|2446.3|2449.2|2446.6|2447.7|2445.1|7
1766717700000|2025-12-26 02:55:00|2447.9|2446.4|2445.8|2441.8|2447.9|2446.4|2444.7|2441.5|7
1766717710000|2025-12-26 02:55:10|2445.3|2441.3|2447.1|2443.1|2448.1|2445.4|2443.8|2440.9|15
1766717720000|2025-12-26 02:55:20|2447.2|2443.2|2444.7|2443.2|2447.3|2443.3|2444.2|2440.8|2
1766717730000|2025-12-26 02:55:30|2444.6|2443.1|2445.7|2444.2|2446.3|2444.2|2443.2|2440.8|6
1766717740000|2025-12-26 02:55:40|2446.2|2444.7|2449.7|2445.7|2449.7|2445.7|2446.2|2443.8|8
1766717750000|2025-12-26 02:55:50|2449.6|2445.6|2445.9|2441.9|2449.6|2445.6|2445.7|2441.7|8
1766717760000|2025-12-26 02:56:00|2446|2442|2444.9|2440.9|2446|2442.8|2443.2|2439.8|7
1766717770000|2025-12-26 02:56:10|2445.2|2441.2|2445.8|2441.8|2445.8|2442.4|2443.1|2440.4|6
1766717780000|2025-12-26 02:56:20|2445.9|2441.9|2446.4|2442.4|2446.4|2443.9|2445.2|2441.9|5
1766717790000|2025-12-26 02:56:30|2446.3|2442.3|2446.3|2442.3|2446.3|2443.8|2444.5|2442.2|5
1766717800000|2025-12-26 02:56:40|2446.2|2442.2|2442.8|2441.3|2446.2|2442.2|2442.8|2440.4|8
1766717810000|2025-12-26 02:56:50|2444.6|2440.6|2446.4|2442.4|2446.4|2443.8|2443.7|2440.1|2
1766717820000|2025-12-26 02:57:00|2445.1|2443.6|2446.5|2445|2446.5|2445|2445.1|2441.8|12
1766717830000|2025-12-26 02:57:10|2447.5|2443.5|2446.6|2445.1|2447.9|2445.4|2446.6|2443.5|2
1766717840000|2025-12-26 02:57:20|2446.7|2445.2|2446.5|2445|2449.5|2446.3|2445.5|2441.5|12
1766717850000|2025-12-26 02:57:30|2448.2|2444.2|2446.9|2442.9|2448.2|2444.9|2445.3|2441.9|4
1766717860000|2025-12-26 02:57:40|2447|2443|2447.4|2443.4|2448.9|2444.9|2446.1|2443|1
1766717870000|2025-12-26 02:57:50|2447|2445.5|2448.4|2444.4|2449.3|2445.9|2447|2443.9|7
1766717880000|2025-12-26 02:58:00|2448.3|2444.3|2448|2444|2448.3|2446.5|2446.6|2443.9|5
1766717890000|2025-12-26 02:58:10|2446.5|2445|2447.1|2443.1|2447.9|2445.1|2445.9|2442.7|5
1766717900000|2025-12-26 02:58:20|2447|2443|2449.1|2447.6|2449.1|2447.6|2446.8|2443|4
1766717910000|2025-12-26 02:58:30|2451.2|2447.2|2452.4|2448.4|2453.6|2450.2|2450.1|2447.2|13
1766717920000|2025-12-26 02:58:40|2452.7|2448.7|2452.3|2450.8|2452.7|2450.8|2451.4|2448.3|6
1766717930000|2025-12-26 02:58:50|2452.5|2451|2456.2|2454.7|2456.2|2454.7|2452.5|2451|18
1766717940000|2025-12-26 02:59:00|2456.8|2455.3|2456.6|2452.6|2458.9|2456.2|2456.6|2452.6|25
1766717950000|2025-12-26 02:59:10|2456.8|2452.8|2458|2454|2458|2454|2456.7|2452.7|4
1766717960000|2025-12-26 02:59:20|2456.6|2455.1|2455.1|2453.6|2456.6|2455.1|2455.1|2452.1|8
1766717970000|2025-12-26 02:59:30|2456.3|2452.3|2455.5|2454|2456.8|2454.3|2454.8|2452.3|4
1766717980000|2025-12-26 02:59:40|2457|2453|2459.3|2455.3|2460.3|2457.4|2456.1|2453|32
1766717990000|2025-12-26 02:59:50|2459.4|2455.4|2463.9|2459.9|2463.9|2460.8|2459.3|2455.4|26
1766718000000|2025-12-26 03:00:00|2462.3|2460.8|2465|2463.5|2465|2463.5|2460.1|2456.1|17
1766718010000|2025-12-26 03:00:10|2465.9|2461.9|2465.1|2463.6|2466.1|2463.7|2464.4|2461.9|16
1766718020000|2025-12-26 03:00:20|2465.4|2463.9|2469.4|2465.4|2469.7|2467.4|2465.4|2463.9|21
1766718030000|2025-12-26 03:00:30|2469.5|2465.5|2471.3|2469.8|2474.4|2470.6|2469.5|2465.5|23
1766718040000|2025-12-26 03:00:40|2471.8|2467.8|2465.4|2463.9|2471.8|2469|2465.4|2462.8|27
1766718050000|2025-12-26 03:00:50|2466.4|2462.4|2468|2464|2469|2465|2465.4|2462.4|6
1766718060000|2025-12-26 03:01:00|2466.1|2464.6|2462.5|2461|2467|2465|2462.1|2458.8|30
1766718070000|2025-12-26 03:01:10|2462.7|2461.2|2466.2|2462.2|2466.2|2462.2|2462.7|2460.9|37
1766718080000|2025-12-26 03:01:20|2466.3|2462.3|2467.2|2463.2|2468.4|2465.4|2465.3|2462.3|3
1766718090000|2025-12-26 03:01:30|2468.7|2464.7|2465|2461|2468.7|2464.7|2464.3|2460.6|10
1766718100000|2025-12-26 03:01:40|2465.2|2461.2|2467.9|2463.9|2467.9|2463.9|2464.1|2461|8
1766718110000|2025-12-26 03:01:50|2468.2|2464.2|2466.3|2462.3|2468.2|2465.7|2464.4|2462.2|7
1766718120000|2025-12-26 03:02:00|2465|2463.5|2467.4|2463.4|2467.6|2465.2|2465|2462.6|11
1766718130000|2025-12-26 03:02:10|2467.3|2463.3|2465.3|2463.8|2467.3|2464|2464.4|2462.4|17
1766718140000|2025-12-26 03:02:20|2466.5|2462.5|2463.8|2459.8|2466.5|2464.2|2463.5|2459.8|7
1766718150000|2025-12-26 03:02:30|2464.1|2460.1|2463.9|2459.9|2464.5|2461.5|2462|2459.9|5
1766718160000|2025-12-26 03:02:40|2463.1|2461.6|2462.2|2460.7|2464.6|2461.7|2462.2|2460.6|7
1766718170000|2025-12-26 03:02:50|2462.3|2460.8|2463.9|2459.9|2464|2461.1|2462.1|2459.8|3
1766718180000|2025-12-26 03:03:00|2462.6|2461.1|2465.6|2461.6|2465.6|2462.5|2462.6|2459.9|3
1766718190000|2025-12-26 03:03:10|2465.8|2461.8|2466|2464.5|2466|2464.5|2464.8|2461.8|7
1766718200000|2025-12-26 03:03:20|2466.1|2464.6|2467.1|2465.6|2468.4|2466|2466.1|2464.4|1
1766718210000|2025-12-26 03:03:30|2466.9|2462.9|2465.7|2464.2|2467.5|2464.8|2465.7|2462.9|2
1766718220000|2025-12-26 03:03:40|2466.2|2462.2|2464.5|2463|2466.2|2463.9|2463.8|2461.3|9
1766718230000|2025-12-26 03:03:50|2465.1|2463.6|2466.2|2464.7|2466.6|2465.1|2464.9|2461.9|21
1766718240000|2025-12-26 03:04:00|2466.3|2464.8|2464.9|2463.4|2466.5|2464.8|2464.6|2462.1|3
1766718250000|2025-12-26 03:04:10|2464|2460|2461.9|2460.4|2464|2461.2|2461.2|2459|10
1766718260000|2025-12-26 03:04:20|2462|2460.5|2463.3|2459.3|2464.9|2461.5|2461.8|2459.1|9
1766718270000|2025-12-26 03:04:30|2462.9|2461.4|2463.5|2459.5|2463.8|2461.4|2462.9|2459.2|2
1766718280000|2025-12-26 03:04:40|2463.4|2459.4|2464|2460|2464.1|2460.1|2462.4|2458.4|3
1766718290000|2025-12-26 03:04:50|2462.6|2461.1|2464.8|2460.8|2464.8|2461.1|2462.6|2459.9|0
1766718300000|2025-12-26 03:05:00|2463.8|2462.3|2463|2461.5|2466.3|2463.6|2463|2460.1|7
1766718310000|2025-12-26 03:05:10|2464.1|2460.1|2459.1|2457.6|2464.1|2461.1|2459.1|2457.5|10
1766718320000|2025-12-26 03:05:20|2459|2457.5|2456|2452|2459|2457.5|2454.3|2450.9|16
1766718330000|2025-12-26 03:05:30|2455.8|2451.8|2452.2|2450.7|2456.5|2452.5|2452.2|2449.3|15
1766718340000|2025-12-26 03:05:40|2452.3|2450.8|2451.2|2447.2|2453.8|2450.8|2449|2445|19
1766718350000|2025-12-26 03:05:50|2451.4|2447.4|2449.7|2445.7|2452.7|2449.3|2449.5|2445.5|28
1766718360000|2025-12-26 03:06:00|2449.8|2445.8|2445.6|2444.1|2450.3|2447|2445.6|2443.1|7
1766718370000|2025-12-26 03:06:10|2445.7|2444.2|2452|2448|2452.4|2450.4|2445.7|2443.4|47
1766718380000|2025-12-26 03:06:20|2452.1|2448.1|2456.5|2452.5|2456.6|2452.6|2452.1|2448.1|26
1766718390000|2025-12-26 03:06:30|2455.3|2453.8|2455|2451|2456.4|2454.2|2455|2451|4
1766718400000|2025-12-26 03:06:40|2454.8|2450.8|2456.7|2452.7|2457|2453.8|2454.2|2450.2|9
1766718410000|2025-12-26 03:06:50|2456.9|2452.9|2453.7|2452.2|2456.9|2452.9|2453.7|2450.6|3
1766718420000|2025-12-26 03:07:00|2454|2452.5|2458|2454|2458.3|2454.3|2454|2452.4|11
1766718430000|2025-12-26 03:07:10|2457.9|2453.9|2457|2453|2458.1|2455|2456|2452|2
1766718440000|2025-12-26 03:07:20|2457.5|2453.5|2458.5|2454.5|2460.4|2456.8|2457.1|2453.1|4
1766718450000|2025-12-26 03:07:30|2458.7|2454.7|2456.7|2452.7|2459.2|2455.6|2456.7|2452.7|1
1766718460000|2025-12-26 03:07:40|2456.4|2452.4|2456.6|2452.6|2456.8|2454.5|2455.8|2451.8|2
1766718470000|2025-12-26 03:07:50|2456.7|2452.7|2459|2455|2459|2455|2456.7|2452.7|0
1766718480000|2025-12-26 03:08:00|2459.2|2455.2|2460.3|2456.3|2460.3|2456.8|2458|2455|3
1766718490000|2025-12-26 03:08:10|2459.1|2457.6|2463.2|2459.2|2463.3|2459.4|2459.1|2456.3|15
1766718500000|2025-12-26 03:08:20|2463.1|2459.1|2462.5|2458.5|2463.3|2461.3|2462.4|2458.4|8
1766718510000|2025-12-26 03:08:30|2462.6|2458.6|2459.4|2457.9|2462.6|2458.6|2458.9|2456.1|3
1766718520000|2025-12-26 03:08:40|2460.5|2456.5|2459.9|2455.9|2462|2458|2459.4|2455.9|9
1766718530000|2025-12-26 03:08:50|2460|2456|2459.3|2455.3|2461.3|2457.7|2458.7|2455.3|1
1766718540000|2025-12-26 03:09:00|2459.5|2455.5|2457.6|2456.1|2460.3|2456.4|2457.6|2455|1
1766718550000|2025-12-26 03:09:10|2459.1|2455.1|2460.8|2456.8|2461|2457|2458.9|2454.9|2
1766718560000|2025-12-26 03:09:20|2458.9|2457.4|2461.6|2457.6|2461.6|2459|2458.9|2457|0
1766718570000|2025-12-26 03:09:30|2461.3|2457.3|2461|2457|2461.5|2457.5|2460|2456|0
1766718580000|2025-12-26 03:09:40|2460.9|2456.9|2459.1|2455.1|2460.9|2457.7|2459|2455|3
1766718590000|2025-12-26 03:09:50|2459.3|2455.3|2460.9|2456.9|2461.3|2457.3|2458.5|2455.3|19
1766718600000|2025-12-26 03:10:00|2461.1|2457.1|2460.3|2458.8|2461.2|2458.8|2460|2456.9|3
1766718610000|2025-12-26 03:10:10|2462.7|2458.7|2464.1|2462.6|2465.2|2462.6|2462.6|2458.6|9
1766718620000|2025-12-26 03:10:20|2464|2462.5|2473.5|2469.5|2473.8|2469.8|2464|2461.4|10
1766718630000|2025-12-26 03:10:30|2474.5|2470.5|2471.5|2467.5|2475.3|2472.2|2471.5|2467.5|9
1766718640000|2025-12-26 03:10:40|2471.1|2467.1|2471.6|2467.6|2473.7|2470.1|2470.3|2466.3|31
1766718650000|2025-12-26 03:10:50|2472.7|2468.7|2475.6|2471.6|2475.9|2472.7|2472.3|2468.4|10
1766718660000|2025-12-26 03:11:00|2475.3|2471.3|2475.9|2471.9|2476.7|2474.1|2475.1|2471.1|19
1766718670000|2025-12-26 03:11:10|2476.2|2472.2|2476.3|2472.3|2476.3|2472.3|2475.6|2471.6|1
1766718680000|2025-12-26 03:11:20|2475.8|2471.8|2473.5|2469.5|2475.8|2472.2|2473|2469|2
1766718690000|2025-12-26 03:11:30|2473.2|2469.2|2471.6|2467.6|2473.9|2469.9|2471.3|2467.5|3
1766718700000|2025-12-26 03:11:40|2472.1|2470.6|2474.4|2470.4|2474.6|2472.4|2472.1|2470.1|24
1766718710000|2025-12-26 03:11:50|2474.1|2470.1|2471.9|2467.9|2474.2|2470.2|2470.5|2467.9|12
1766718720000|2025-12-26 03:12:00|2472|2468|2471.4|2469.9|2472.6|2469.9|2471.4|2467.7|1
1766718730000|2025-12-26 03:12:10|2472.6|2468.6|2472.2|2468.2|2472.6|2468.6|2472|2468|2
1766718740000|2025-12-26 03:12:20|2471|2469.5|2474.9|2470.9|2476.3|2474.2|2471|2468.3|15
1766718750000|2025-12-26 03:12:30|2475.2|2471.2|2475.9|2471.9|2476|2472|2474.8|2470.8|6
1766718760000|2025-12-26 03:12:40|2476|2472|2473.5|2472|2476|2472.5|2473.3|2470.7|5
1766718770000|2025-12-26 03:12:50|2475.2|2471.2|2474.9|2470.9|2475.2|2472.6|2472.9|2469.6|11
1766718780000|2025-12-26 03:13:00|2475|2471|2475.5|2471.5|2475.5|2473|2474|2470.9|7
1766718790000|2025-12-26 03:13:10|2476.3|2472.3|2477.2|2475.7|2478|2475.7|2476.3|2472.3|10
1766718800000|2025-12-26 03:13:20|2477.3|2475.8|2483.1|2481.6|2485.7|2481.7|2477.3|2475.1|28
1766718810000|2025-12-26 03:13:30|2483.5|2479.5|2480.6|2476.6|2483.5|2479.5|2480.4|2476.4|8
1766718820000|2025-12-26 03:13:40|2480.8|2476.8|2480.7|2476.7|2480.8|2476.8|2480.2|2476.2|8
1766718830000|2025-12-26 03:13:50|2480.6|2476.6|2483.9|2479.9|2484.4|2480.4|2479.2|2475.2|22
1766718840000|2025-12-26 03:14:00|2482.5|2481|2482.3|2478.3|2482.9|2481|2480.4|2477.2|13
1766718850000|2025-12-26 03:14:10|2482.4|2478.4|2481.2|2477.2|2482.4|2478.4|2480.9|2476.9|8
1766718860000|2025-12-26 03:14:20|2481.3|2477.3|2482.2|2478.2|2482.3|2478.3|2481.1|2477.1|1
1766718870000|2025-12-26 03:14:30|2482|2478|2482|2478|2482|2480.3|2481.8|2477.8|5
1766718880000|2025-12-26 03:14:40|2480|2478.5|2482.1|2478.1|2482.2|2478.5|2480|2478|9
1766718890000|2025-12-26 03:14:50|2480.7|2479.2|2481.1|2479.6|2481.1|2479.6|2480.7|2479.2|0
1766718900000|2025-12-26 03:15:00|2481.2|2479.7|2482|2480.5|2483.2|2480.7|2481.2|2478.9|7
1766718910000|2025-12-26 03:15:10|2482.3|2480.8|2482|2480.5|2483.5|2480.8|2482|2479.3|4
1766718920000|2025-12-26 03:15:20|2481.9|2480.4|2478.3|2474.3|2481.9|2480.4|2477.5|2474.3|23
1766718930000|2025-12-26 03:15:30|2478.7|2474.7|2480.4|2476.4|2480.4|2477.4|2477.4|2474.2|9
1766718940000|2025-12-26 03:15:40|2480.2|2476.2|2482.5|2478.5|2483.6|2479.6|2478.9|2476.2|5
1766718950000|2025-12-26 03:15:50|2482.8|2478.8|2482.4|2480.9|2484.1|2480.9|2482.4|2478.5|9
1766718960000|2025-12-26 03:16:00|2484.1|2480.1|2483.1|2481.6|2484.2|2481.6|2483|2480.1|0
1766718970000|2025-12-26 03:16:10|2483.2|2481.7|2485.5|2481.5|2485.5|2481.7|2483.2|2481.5|2
1766718980000|2025-12-26 03:16:20|2485.2|2481.2|2486.9|2482.9|2488.9|2486.1|2485|2481.2|23
1766718990000|2025-12-26 03:16:30|2485.4|2483.9|2485.3|2481.3|2486.8|2483.9|2485.3|2481.3|3
1766719000000|2025-12-26 03:16:40|2485.4|2481.4|2488.1|2484.1|2488.1|2484.1|2484|2481.3|4
1766719010000|2025-12-26 03:16:50|2488.3|2484.3|2486|2482|2488.9|2485.6|2484.4|2481.9|53
1766719020000|2025-12-26 03:17:00|2486.2|2482.2|2483|2481.5|2486.2|2483.1|2482.7|2479.7|8
1766719030000|2025-12-26 03:17:10|2482.8|2481.3|2481.6|2477.6|2483.9|2481.3|2481.4|2477.4|3
1766719040000|2025-12-26 03:17:20|2481.8|2477.8|2481.1|2477.1|2482|2480|2480.8|2476.8|3
1766719050000|2025-12-26 03:17:30|2480.9|2476.9|2479.8|2478.3|2480.9|2478.3|2479.8|2476.7|0
1766719060000|2025-12-26 03:17:40|2480.7|2476.7|2478|2476.5|2480.8|2478.2|2478|2476.5|12
1766719070000|2025-12-26 03:17:50|2480.5|2476.7|2480.4|2476.4|2480.7|2476.7|2480.1|2476.1|11
1766719080000|2025-12-26 03:18:00|2478.7|2477.2|2478.1|2474.1|2479.9|2477.2|2478.1|2474.1|7
1766719090000|2025-12-26 03:18:10|2478.2|2474.2|2475.4|2473.9|2478.5|2474.5|2475.2|2472.1|8
1766719100000|2025-12-26 03:18:20|2477.6|2473.6|2479.1|2475.1|2479.1|2475.2|2476.6|2473.4|2
1766719110000|2025-12-26 03:18:30|2480.7|2476.7|2480.2|2476.2|2481.1|2477.1|2480.2|2476.2|37
1766719120000|2025-12-26 03:18:40|2480.6|2476.6|2480.1|2476.1|2481|2477|2479.9|2475.9|9
1766719130000|2025-12-26 03:18:50|2479.9|2475.9|2478.1|2474.1|2480.9|2477.1|2478.1|2474.1|20
1766719140000|2025-12-26 03:19:00|2476.8|2475.3|2479.6|2475.6|2480.1|2476.1|2476.6|2475.1|9
1766719150000|2025-12-26 03:19:10|2478.4|2474.4|2479.7|2475.7|2479.7|2477.4|2478.3|2474.3|9
1766719160000|2025-12-26 03:19:20|2478.7|2477.2|2479.1|2477.6|2480.2|2477.6|2478.5|2475.6|1
1766719170000|2025-12-26 03:19:30|2480.9|2476.9|2484.4|2482.9|2484.9|2482.9|2479.2|2476.9|30
1766719180000|2025-12-26 03:19:40|2485.7|2481.7|2486.5|2482.5|2486.5|2483.8|2484.9|2480.9|19
1766719190000|2025-12-26 03:19:50|2486.1|2482.1|2485.9|2481.9|2486.5|2482.5|2485.4|2481.4|5
1766719200000|2025-12-26 03:20:00|2486|2482|2482.8|2481.3|2486.1|2482.2|2482.8|2480.3|7
1766719210000|2025-12-26 03:20:10|2482.5|2481|2487.1|2483.1|2487.1|2483.1|2482.5|2480.6|7
1766719220000|2025-12-26 03:20:20|2485.3|2483.8|2486.6|2482.6|2486.6|2483.8|2485.1|2482|3
1766719230000|2025-12-26 03:20:30|2486.7|2482.7|2486.7|2482.7|2486.9|2482.9|2486.6|2482.6|2
1766719240000|2025-12-26 03:20:40|2486.8|2482.8|2490.1|2486.1|2490.1|2486.1|2486.3|2482.4|10
1766719250000|2025-12-26 03:20:50|2489.9|2485.9|2488.6|2487.1|2489.9|2487.4|2488.6|2485.8|5
1766719260000|2025-12-26 03:21:00|2489.2|2485.2|2488.6|2484.6|2489.9|2487|2488.5|2484.5|8
1766719270000|2025-12-26 03:21:10|2488.9|2484.9|2488.1|2484.1|2489.3|2486.8|2486.6|2484|8
1766719280000|2025-12-26 03:21:20|2488.7|2484.7|2489.4|2485.4|2489.4|2487.1|2488|2484|3
1766719290000|2025-12-26 03:21:30|2489.3|2485.3|2487.5|2486|2489.4|2486.4|2487.5|2485.2|0
1766719300000|2025-12-26 03:21:40|2489|2485|2486.8|2482.8|2489|2486|2486.8|2482.8|3
1766719310000|2025-12-26 03:21:50|2487.9|2483.9|2486.1|2482.1|2487.9|2483.9|2485|2481.7|7
1766719320000|2025-12-26 03:22:00|2486.2|2482.2|2485|2481|2486.2|2482.3|2483.8|2481|4
1766719330000|2025-12-26 03:22:10|2483.7|2482.2|2483.3|2479.3|2484.9|2482.4|2483.2|2479.2|11
1766719340000|2025-12-26 03:22:20|2483.2|2479.2|2480.8|2476.8|2483.3|2479.3|2479.7|2476.1|19
1766719350000|2025-12-26 03:22:30|2481|2477|2479.5|2478|2481.2|2478.3|2479.4|2476.3|2
1766719360000|2025-12-26 03:22:40|2479.6|2478.1|2480.4|2478.9|2481.9|2478.9|2479.5|2477.6|2
1766719370000|2025-12-26 03:22:50|2482.2|2478.2|2482.8|2478.8|2482.9|2478.9|2482.1|2478.1|0
1766719380000|2025-12-26 03:23:00|2482.6|2478.6|2480.9|2476.9|2482.8|2480.8|2480.1|2476.3|8
1766719390000|2025-12-26 03:23:10|2481|2477|2481|2477|2481|2478|2479.4|2476.4|7
1766719400000|2025-12-26 03:23:20|2481.2|2477.2|2479.4|2477.9|2481.2|2477.9|2479.4|2477.1|0
1766719410000|2025-12-26 03:23:30|2480.2|2476.2|2479.1|2475.1|2480.2|2476.2|2479.1|2475.1|10
1766719420000|2025-12-26 03:23:40|2477.6|2476.1|2478.7|2477.2|2479.8|2477.2|2477.6|2475.1|4
1766719430000|2025-12-26 03:23:50|2478.8|2477.3|2478.6|2477.1|2479.7|2477.3|2478.6|2475.4|1
1766719440000|2025-12-26 03:24:00|2478.7|2477.2|2477.5|2476|2479.4|2477.2|2477.5|2475.1|5
1766719450000|2025-12-26 03:24:10|2476.7|2475.2|2476.1|2472.1|2476.9|2475.2|2476|2472|5
1766719460000|2025-12-26 03:24:20|2476.2|2472.2|2475.3|2473.8|2476.7|2473.8|2475.3|2472.2|3
1766719470000|2025-12-26 03:24:30|2476.7|2472.7|2474.6|2473.1|2476.7|2474|2474.4|2472.7|6
1766719480000|2025-12-26 03:24:40|2474.1|2472.6|2476.1|2472.1|2476.7|2473.3|2474.1|2471.9|7
1766719490000|2025-12-26 03:24:50|2476.3|2472.3|2474.5|2473|2476.3|2473.4|2474.1|2471.6|1
1766719500000|2025-12-26 03:25:00|2474.6|2473.1|2473.4|2471.9|2475.7|2473.1|2473.4|2471.7|4
1766719510000|2025-12-26 03:25:10|2473.2|2471.7|2469.3|2467.8|2473.6|2472.1|2469|2467.4|13
1766719520000|2025-12-26 03:25:20|2469.4|2467.9|2471.6|2467.6|2471.6|2468|2469.2|2466.8|1
1766719530000|2025-12-26 03:25:30|2470|2468.5|2472.1|2468.1|2473.1|2469.1|2469|2465|9
1766719540000|2025-12-26 03:25:40|2472.3|2468.3|2471.4|2469.9|2473|2469.9|2471.4|2467.7|3
1766719550000|2025-12-26 03:25:50|2472.2|2468.2|2471.1|2467.1|2472.5|2468.5|2469|2466.9|8
1766719560000|2025-12-26 03:26:00|2471.3|2467.3|2470.6|2469.1|2471.8|2469.1|2470.3|2467|28
1766719570000|2025-12-26 03:26:10|2470.7|2469.2|2470.7|2469.2|2470.8|2469.3|2470.7|2469.2|1
1766719580000|2025-12-26 03:26:20|2470.8|2469.3|2471.6|2470.1|2473.1|2470.1|2470.8|2468.2|9
1766719590000|2025-12-26 03:26:30|2471.7|2470.2|2471.6|2470.1|2473.1|2470.6|2471.4|2469.1|5
1766719600000|2025-12-26 03:26:40|2471.5|2470|2471.9|2470.4|2473.3|2470.4|2471|2468.4|8
1766719610000|2025-12-26 03:26:50|2471.6|2470.1|2471.6|2467.6|2473.7|2470.6|2466.8|2464.5|26
1766719620000|2025-12-26 03:27:00|2471.4|2467.4|2464.9|2463.4|2471.4|2467.4|2464.6|2463.1|9
1766719630000|2025-12-26 03:27:10|2466.4|2462.4|2465.3|2463.8|2468.1|2464.1|2464.8|2462.2|2
1766719640000|2025-12-26 03:27:20|2465|2463.5|2468.7|2464.7|2468.9|2464.9|2465|2463.5|19
1766719650000|2025-12-26 03:27:30|2468.5|2464.5|2469.2|2465.2|2469.5|2465.5|2468.4|2464.4|0
1766719670000|2025-12-26 03:27:50|2469.5|2465.5|2469.6|2465.6|2469.8|2465.8|2468.3|2464.3|2
1766719680000|2025-12-26 03:28:00|2470.5|2466.5|2469.4|2465.4|2470.5|2466.5|2469.2|2465.2|2
1766719690000|2025-12-26 03:28:10|2466.8|2465.3|2469.7|2465.7|2469.7|2465.7|2466.8|2465.3|2
1766719700000|2025-12-26 03:28:20|2470|2466|2470.7|2466.7|2470.8|2469.1|2469.9|2465.9|24
1766719710000|2025-12-26 03:28:30|2470.5|2466.5|2469.1|2465.1|2470.8|2467.6|2468.8|2464.8|1
1766719720000|2025-12-26 03:28:40|2469.2|2465.2|2466.4|2464.9|2469.5|2465.7|2466.4|2464.6|4
1766719730000|2025-12-26 03:28:50|2466.5|2465|2469.2|2465.2|2469.5|2465.5|2466.3|2463.8|8
1766719740000|2025-12-26 03:29:00|2469.1|2465.1|2468.2|2464.2|2469.2|2465.2|2467.8|2463.8|2
1766719750000|2025-12-26 03:29:10|2468.1|2464.1|2468|2464|2468.3|2464.3|2467.9|2463.9|5
1766719760000|2025-12-26 03:29:20|2466.3|2464.8|2464.2|2460.2|2466.3|2464.8|2464.2|2460.2|9
1766719770000|2025-12-26 03:29:30|2462.8|2458.8|2461.8|2457.8|2463.8|2459.8|2461.8|2457.8|9
1766719780000|2025-12-26 03:29:40|2462|2458|2464.7|2460.7|2464.7|2460.7|2461.5|2457.5|1
1766719790000|2025-12-26 03:29:50|2464.5|2460.5|2465|2461|2465.7|2461.7|2464.5|2460.5|2
1766719800000|2025-12-26 03:30:00|2463|2461.5|2465.7|2461.7|2466.4|2462.4|2463|2461.5|5
1766719810000|2025-12-26 03:30:10|2465.9|2461.9|2463.3|2459.3|2466.1|2462.1|2463|2459|3
1766719820000|2025-12-26 03:30:20|2463.4|2459.4|2461.5|2460|2463.4|2460.9|2461.2|2458.6|4
1766719830000|2025-12-26 03:30:30|2461.7|2460.2|2461.4|2459.9|2463.2|2460.7|2461.4|2458.6|1
1766719840000|2025-12-26 03:30:40|2461|2459.5|2460.5|2459|2461|2459.5|2460.4|2458.9|1
1766719850000|2025-12-26 03:30:50|2460.6|2459.1|2458|2454|2461.8|2459.2|2458|2454|13
1766719860000|2025-12-26 03:31:00|2457.9|2453.9|2451.7|2447.7|2458.7|2454.8|2451.7|2447.7|39
1766719870000|2025-12-26 03:31:10|2451.5|2447.5|2453.4|2449.4|2453.5|2449.6|2448.4|2444.4|19
1766719880000|2025-12-26 03:31:20|2454.1|2450.1|2453.6|2452.1|2454.8|2452.2|2452.4|2448.4|11
1766719890000|2025-12-26 03:31:30|2453.8|2452.3|2457.9|2453.9|2458.2|2454.7|2453.8|2451.6|4
1766719900000|2025-12-26 03:31:40|2457.8|2453.8|2455.2|2451.2|2458.1|2454.7|2455.2|2451.2|8
1766719910000|2025-12-26 03:31:50|2455.3|2451.3|2454.6|2450.6|2455.4|2451.4|2454.3|2450.3|1
1766719920000|2025-12-26 03:32:00|2454.9|2450.9|2452.6|2451.1|2455.2|2452.1|2452.6|2450.2|4
1766719930000|2025-12-26 03:32:10|2452.5|2451|2454.4|2450.4|2454.6|2451.4|2452.5|2450.1|2
1766719940000|2025-12-26 03:32:20|2454.1|2450.1|2452.8|2451.3|2454.4|2451.5|2452.7|2450.1|0
1766719950000|2025-12-26 03:32:30|2452.7|2451.2|2454.1|2450.1|2455|2451.7|2452.4|2449.4|7
1766719960000|2025-12-26 03:32:40|2454|2450|2453.2|2449.2|2454.3|2450.3|2451.6|2448.8|1
1766719970000|2025-12-26 03:32:50|2453.1|2449.1|2453.3|2449.3|2453.3|2449.9|2450.6|2448.6|2
1766719980000|2025-12-26 03:33:00|2453.6|2449.6|2452.9|2448.9|2454.3|2451.9|2452.4|2448.8|4
1766719990000|2025-12-26 03:33:10|2453.1|2449.1|2451.2|2449.7|2453.3|2451.5|2451.2|2448.8|4
1766720000000|2025-12-26 03:33:20|2450.5|2449|2450.6|2446.6|2450.6|2449|2448.8|2445.2|6
1766720010000|2025-12-26 03:33:30|2450.4|2446.4|2452.1|2448.1|2452.4|2448.4|2450.4|2446.4|8
1766720020000|2025-12-26 03:33:40|2452.5|2448.5|2451.7|2447.7|2452.9|2449.2|2448.7|2446.4|4
1766720030000|2025-12-26 03:33:50|2451.9|2447.9|2452.5|2448.5|2452.5|2448.5|2448.8|2446.2|0
1766720040000|2025-12-26 03:34:00|2452.3|2448.3|2451.3|2449.8|2452.6|2450|2451.3|2448.2|1
1766720050000|2025-12-26 03:34:10|2451.4|2449.9|2451.3|2449.8|2451.5|2450|2451.3|2449.8|1
1766720060000|2025-12-26 03:34:20|2451.5|2447.5|2451|2447|2452.2|2448.2|2449.5|2446.9|7
1766720070000|2025-12-26 03:34:30|2451.3|2447.3|2450.4|2448.9|2452.2|2449.1|2449.6|2446.9|8
1766720080000|2025-12-26 03:34:40|2451.7|2447.7|2451.5|2450|2452|2450.2|2451.4|2447.7|3
1766720090000|2025-12-26 03:34:50|2451.6|2450.1|2454.3|2450.3|2454.9|2450.9|2451.6|2449.9|10
1766720100000|2025-12-26 03:35:00|2454.2|2450.2|2455.5|2451.5|2455.5|2452.5|2454|2450.2|1
1766720110000|2025-12-26 03:35:10|2454.1|2452.6|2454.9|2453.4|2455.3|2453.4|2453.3|2450.8|2
1766720120000|2025-12-26 03:35:20|2455.4|2451.4|2456.3|2454.8|2457.5|2454.8|2454.4|2451.4|10
1766720130000|2025-12-26 03:35:30|2457.6|2453.6|2457.7|2453.7|2457.8|2453.8|2456.6|2452.6|9
1766720140000|2025-12-26 03:35:40|2456.5|2455|2460.3|2456.3|2460.3|2456.3|2456.5|2454.3|2
1766720150000|2025-12-26 03:35:50|2460.2|2456.2|2460.3|2456.3|2460.3|2457.3|2458.5|2455.8|1
1766720160000|2025-12-26 03:36:00|2460.2|2456.2|2457.8|2456.3|2460.4|2457.2|2457.7|2456|1
1766720170000|2025-12-26 03:36:10|2457.7|2456.2|2458.9|2457.4|2459.9|2457.4|2457.7|2455.3|3
1766720180000|2025-12-26 03:36:20|2460.4|2456.4|2460|2458.5|2461.1|2458.5|2459.9|2456.3|1
1766720190000|2025-12-26 03:36:30|2460.1|2458.6|2459.6|2455.6|2461.4|2459.2|2459.6|2455.6|13
1766720200000|2025-12-26 03:36:40|2459.7|2455.7|2458.7|2454.7|2459.9|2456|2456.9|2454.5|4
1766720210000|2025-12-26 03:36:50|2458.8|2454.8|2459.3|2455.3|2459.4|2455.4|2458.7|2454.7|2
1766720220000|2025-12-26 03:37:00|2459.5|2455.5|2458.2|2454.2|2459.5|2456.8|2457.4|2454.2|9
1766720230000|2025-12-26 03:37:10|2458.1|2454.1|2457.9|2453.9|2458.5|2454.5|2457.8|2453.8|4
1766720240000|2025-12-26 03:37:20|2458.2|2454.2|2457.9|2453.9|2458.5|2454.5|2457.9|2453.9|0
1766720250000|2025-12-26 03:37:30|2458|2454|2458.3|2454.3|2458.4|2454.4|2457.8|2453.8|0
1766720260000|2025-12-26 03:37:40|2458.2|2454.2|2457.4|2455.9|2458.4|2456|2457.2|2454.2|2
1766720270000|2025-12-26 03:37:50|2457.2|2455.7|2459|2455|2459.4|2455.9|2457.1|2454.2|3
1766720280000|2025-12-26 03:38:00|2458.9|2454.9|2457.4|2455.9|2458.9|2456.1|2457.3|2454.6|4
1766720290000|2025-12-26 03:38:10|2457.5|2456|2457.4|2455.9|2457.6|2456.1|2457.4|2455.9|6
1766720300000|2025-12-26 03:38:20|2457.5|2456|2457.8|2453.8|2458|2456|2457.4|2453.8|5
1766720310000|2025-12-26 03:38:30|2455.6|2454.1|2455.1|2451.1|2457.2|2454.1|2455.1|2451.1|3
1766720320000|2025-12-26 03:38:40|2455|2451|2454.8|2450.8|2455.1|2451.1|2454.7|2450.7|0
1766720330000|2025-12-26 03:38:50|2454.9|2450.9|2455.3|2451.3|2455.3|2452.9|2453.7|2450.8|7
1766720340000|2025-12-26 03:39:00|2455.4|2451.4|2455.3|2451.3|2455.4|2452.9|2453.7|2451.2|7
1766720350000|2025-12-26 03:39:10|2455.2|2451.2|2456.2|2452.2|2457.1|2454.6|2455.2|2451.2|2
1766720360000|2025-12-26 03:39:20|2456.1|2452.1|2454.7|2450.7|2456.4|2453.4|2453.5|2450.6|2
1766720370000|2025-12-26 03:39:30|2454.3|2450.3|2453.7|2452.2|2455.6|2452.3|2453.7|2450.2|4
1766720380000|2025-12-26 03:39:40|2453.8|2452.3|2453.8|2452.3|2453.8|2452.3|2453.8|2452.3|0
1766720390000|2025-12-26 03:39:50|2453.7|2452.2|2454.7|2450.7|2454.8|2452.2|2453.2|2450.6|2
1766720400000|2025-12-26 03:40:00|2454.6|2450.6|2452|2448|2454.6|2452.1|2451.8|2447.8|4
1766720410000|2025-12-26 03:40:10|2451.9|2447.9|2447.6|2446.1|2451.9|2449.1|2447.6|2445.4|7
1766720420000|2025-12-26 03:40:20|2449.3|2445.3|2445.3|2441.3|2449.3|2445.3|2444.3|2441.1|7
1766720430000|2025-12-26 03:40:30|2445.2|2441.2|2445.6|2441.6|2446|2442|2442.2|2439.2|14
1766720440000|2025-12-26 03:40:40|2445.5|2441.5|2444.9|2440.9|2446.2|2442.2|2444.5|2440.5|2
1766720450000|2025-12-26 03:40:50|2444.8|2440.8|2444|2442.5|2444.8|2442.5|2443|2440.4|1
1766720460000|2025-12-26 03:41:00|2443.9|2442.4|2444.1|2442.6|2445.4|2443|2443.9|2441.4|2
1766720470000|2025-12-26 03:41:10|2444.2|2442.7|2445.5|2441.5|2445.5|2442.8|2443.9|2441.5|3
1766720480000|2025-12-26 03:41:20|2444.4|2442.9|2447|2443|2447.5|2443.7|2444.3|2441.6|12
1766720490000|2025-12-26 03:41:30|2447.2|2443.2|2447.1|2443.1|2447.3|2445.5|2446.8|2442.8|0
1766720500000|2025-12-26 03:41:40|2447.4|2443.4|2446.6|2442.6|2448|2444|2444.2|2442.6|14
1766720510000|2025-12-26 03:41:50|2448.5|2444.5|2448|2444|2449.6|2445.6|2448|2444|9
1766720520000|2025-12-26 03:42:00|2446|2442|2446.4|2444.9|2447.4|2445.1|2445.9|2441.9|3
1766720530000|2025-12-26 03:42:10|2446.5|2445|2448.9|2444.9|2449.6|2445.6|2446.5|2444.4|4
1766720540000|2025-12-26 03:42:20|2449.1|2445.1|2449.5|2445.5|2449.5|2445.5|2449|2445|0
1766720550000|2025-12-26 03:42:30|2449.7|2445.7|2452.2|2448.2|2452.2|2449|2449.5|2445.5|6
1766720560000|2025-12-26 03:42:40|2452.1|2448.1|2451.2|2449.7|2452.5|2449.7|2451.2|2447.6|2
1766720570000|2025-12-26 03:42:50|2452.4|2448.4|2451.6|2447.6|2452.4|2448.4|2450.3|2446.3|8
1766720580000|2025-12-26 03:43:00|2451.7|2447.7|2451.4|2449.9|2452.5|2450.3|2451.4|2447.7|5
1766720590000|2025-12-26 03:43:10|2451.5|2450|2454.6|2450.6|2454.9|2450.9|2451.4|2449.4|4
1766720600000|2025-12-26 03:43:20|2454.3|2450.3|2454.4|2450.4|2454.4|2451.1|2452.6|2449.8|1
1766720610000|2025-12-26 03:43:30|2454.3|2450.3|2454.1|2450.1|2454.5|2450.5|2453.8|2449.8|0
1766720620000|2025-12-26 03:43:40|2454.3|2450.3|2453.1|2451.6|2454.5|2451.6|2453|2449.5|0
1766720630000|2025-12-26 03:43:50|2452.9|2451.4|2451.8|2447.8|2453.3|2451.4|2451|2447.6|2
1766720640000|2025-12-26 03:44:00|2451.6|2447.6|2452.3|2448.3|2452.8|2448.8|2451.4|2447.4|2
1766720650000|2025-12-26 03:44:10|2452.4|2448.4|2451.4|2447.4|2452.8|2449.6|2449.7|2447.3|2
1766720660000|2025-12-26 03:44:20|2451.7|2447.7|2449.6|2448.1|2451.9|2448.5|2449.6|2447.3|2
1766720670000|2025-12-26 03:44:30|2449.9|2448.4|2451.5|2450|2452.6|2450.1|2449.8|2447.1|1
1766720680000|2025-12-26 03:44:40|2451.4|2449.9|2451.6|2450.1|2451.6|2450.1|2451.3|2449.8|4
1766720690000|2025-12-26 03:44:50|2451.5|2450|2451.6|2450.1|2451.6|2450.1|2451.5|2450|0
1766720700000|2025-12-26 03:45:00|2451.7|2450.2|2451.6|2450.1|2451.9|2450.4|2451.5|2450|2
1766720710000|2025-12-26 03:45:10|2451.5|2450|2451|2449.5|2452.4|2450|2450.7|2448.4|3
1766720720000|2025-12-26 03:45:20|2451.2|2449.7|2451.3|2449.8|2451.3|2449.8|2451.1|2449.6|0
1766720730000|2025-12-26 03:45:30|2451.2|2449.7|2451.5|2450|2451.6|2450.1|2451|2449.5|4
1766720740000|2025-12-26 03:45:40|2451.3|2449.8|2451.6|2450.1|2451.6|2450.1|2451.2|2449.7|2
1766720750000|2025-12-26 03:45:50|2451.5|2450|2450.1|2448.6|2452.5|2450|2450.1|2447.4|5
1766720760000|2025-12-26 03:46:00|2451.7|2447.7|2451.1|2449.6|2452.4|2449.6|2450.7|2447.5|0
1766720770000|2025-12-26 03:46:10|2452|2448|2451.6|2450.1|2452.4|2450.1|2451.2|2448|3
1766720780000|2025-12-26 03:46:20|2451.5|2450|2451.5|2450|2452.5|2450.2|2451.4|2448.5|1
1766720790000|2025-12-26 03:46:30|2452.5|2448.5|2451.6|2450.1|2452.5|2450.1|2451.4|2448.5|2
1766720800000|2025-12-26 03:46:40|2451.5|2450|2451.7|2447.7|2452.6|2450|2450.4|2447.3|1
1766720810000|2025-12-26 03:46:50|2450.2|2448.7|2449.5|2448|2451.6|2448.8|2449.3|2447|2
1766720820000|2025-12-26 03:47:00|2451.2|2447.2|2451.2|2447.2|2451.2|2448.2|2449.7|2447.2|0
1766720830000|2025-12-26 03:47:10|2451.3|2447.3|2452.2|2448.2|2452.2|2449.2|2450|2447.1|2
1766720840000|2025-12-26 03:47:20|2452|2448|2452|2448|2452.1|2448.1|2451.9|2447.9|0
1766720850000|2025-12-26 03:47:30|2452.1|2448.1|2452.4|2448.4|2452.5|2448.5|2452.1|2448.1|0
1766720860000|2025-12-26 03:47:40|2450.5|2449|2450.5|2449|2450.5|2449|2450.4|2448.9|2
1766720870000|2025-12-26 03:47:50|2450.4|2448.9|2452.1|2448.1|2452.1|2449|2450.3|2447.8|0
1766720880000|2025-12-26 03:48:00|2452.4|2448.4|2452.3|2448.3|2452.4|2448.4|2452.3|2448.3|0
1766720890000|2025-12-26 03:48:10|2453.7|2449.7|2454.9|2450.9|2455|2451|2453.7|2449.7|4
1766720900000|2025-12-26 03:48:20|2455|2451|2455|2451|2455|2452|2453.5|2450.7|0
1766720910000|2025-12-26 03:48:30|2456.3|2452.3|2456.7|2452.7|2456.8|2452.8|2455.9|2451.9|2
1766720920000|2025-12-26 03:48:40|2457.1|2453.1|2456.3|2454.8|2457.1|2455|2456.1|2452.8|0
1766720930000|2025-12-26 03:48:50|2456.4|2454.9|2458.3|2454.3|2459.8|2456.6|2456.3|2454.1|4
1766720940000|2025-12-26 03:49:00|2458|2454|2456.9|2455.4|2458.3|2455.4|2456.9|2454|3
1766720950000|2025-12-26 03:49:10|2458.2|2454.2|2458.7|2454.7|2458.7|2456.6|2458.1|2454.2|2
1766720960000|2025-12-26 03:49:20|2458.6|2454.6|2456.9|2452.9|2458.6|2455.8|2456.4|2452.8|2
1766720970000|2025-12-26 03:49:30|2456.3|2452.3|2454.6|2453.1|2456.3|2453.1|2454.5|2452.2|0
1766720980000|2025-12-26 03:49:40|2456.3|2452.3|2456.1|2452.1|2456.4|2452.4|2456.1|2452.1|0
1766720990000|2025-12-26 03:49:50|2456.2|2452.2|2451.6|2450.1|2456.2|2453.1|2451.2|2448.8|10
1766721000000|2025-12-26 03:50:00|2452.8|2448.8|2450.7|2446.7|2452.8|2450.1|2450.7|2446.7|3
1766721010000|2025-12-26 03:50:10|2450.1|2446.1|2450.5|2446.5|2450.9|2446.9|2450.1|2446.1|1
1766721020000|2025-12-26 03:50:20|2450.6|2446.6|2448|2446.5|2450.6|2446.9|2448|2445.2|4
1766721030000|2025-12-26 03:50:30|2448.1|2446.6|2447.5|2443.5|2449.1|2446.7|2447.4|2443.4|5
1766721040000|2025-12-26 03:50:40|2447.3|2445.8|2447.8|2443.8|2448.1|2445.8|2447.3|2443.7|2
1766721050000|2025-12-26 03:50:50|2447.7|2443.7|2445.1|2441.1|2448|2444|2443|2441.1|14
1766721060000|2025-12-26 03:51:00|2445|2441|2445.3|2441.3|2445.8|2441.8|2441.6|2440|6
1766721070000|2025-12-26 03:51:10|2445.9|2441.9|2445.8|2441.8|2447.2|2443.9|2445.4|2441.8|2
1766721080000|2025-12-26 03:51:20|2445.7|2441.7|2446.6|2442.6|2446.8|2442.8|2445.7|2441.7|0
1766721090000|2025-12-26 03:51:30|2446.5|2442.5|2443.3|2439.3|2446.9|2442.9|2443.3|2439.3|11
1766721100000|2025-12-26 03:51:40|2443.1|2439.1|2443.3|2439.3|2443.9|2439.9|2443.1|2439.1|2
1766721110000|2025-12-26 03:51:50|2442.9|2438.9|2443.4|2441.9|2444.5|2441.9|2442.1|2438.9|2
1766721120000|2025-12-26 03:52:00|2445|2441|2447.1|2443.1|2447.2|2443.2|2444.6|2440.6|10
1766721130000|2025-12-26 03:52:10|2447|2443|2446.5|2445|2449|2445|2446.5|2442.8|2
1766721140000|2025-12-26 03:52:20|2448.6|2444.6|2448.9|2444.9|2449.3|2445.3|2448.5|2444.5|1
1766721150000|2025-12-26 03:52:30|2449|2445|2447.6|2443.6|2449.5|2445.5|2447.5|2443.5|0
1766721160000|2025-12-26 03:52:40|2446.1|2444.6|2448.1|2444.1|2448.1|2444.7|2446.1|2442.8|12
1766721170000|2025-12-26 03:52:50|2448|2444|2448.6|2444.6|2448.8|2444.8|2447.7|2443.7|0
1766721180000|2025-12-26 03:53:00|2448.3|2444.3|2449.1|2447.6|2449.7|2447.6|2448.2|2444.2|3
1766721190000|2025-12-26 03:53:10|2448.6|2447.1|2449.6|2445.6|2449.9|2447.6|2448.6|2445.6|3
1766721200000|2025-12-26 03:53:20|2448.1|2446.6|2449.3|2445.3|2449.6|2446.6|2448.1|2445|1
1766721210000|2025-12-26 03:53:30|2449.2|2445.2|2449.4|2445.4|2449.5|2447.6|2449.1|2445.2|1
1766721220000|2025-12-26 03:53:40|2449|2445|2448.7|2447.2|2449.6|2447.2|2448.6|2444.8|0
1766721230000|2025-12-26 03:53:50|2450.5|2446.5|2450.5|2446.5|2450.5|2448.4|2449.9|2446.5|3
1766721240000|2025-12-26 03:54:00|2450.6|2446.6|2447.2|2443.2|2450.6|2447.9|2446.6|2442.6|2
1766721250000|2025-12-26 03:54:10|2447.3|2443.3|2447.6|2446.1|2448.8|2446.1|2447.1|2443.1|0
1766721260000|2025-12-26 03:54:20|2448.7|2444.7|2450.2|2446.2|2450.2|2446.3|2447.7|2444.7|2
1766721270000|2025-12-26 03:54:30|2448.9|2447.4|2452.5|2448.5|2452.6|2448.6|2448.9|2447.4|4
1766721280000|2025-12-26 03:54:40|2452.6|2448.6|2452|2448|2452.6|2448.6|2451.7|2447.7|0
1766721290000|2025-12-26 03:54:50|2451.3|2449.8|2452.8|2448.8|2452.8|2449.8|2451.3|2448.7|0
1766721300000|2025-12-26 03:55:00|2451.3|2449.8|2451.1|2449.6|2451.3|2449.8|2451.1|2449.6|0
1766721310000|2025-12-26 03:55:10|2451.2|2449.7|2451|2449.5|2451.7|2449.7|2450.5|2446.5|2
1766721320000|2025-12-26 03:55:20|2451.2|2449.7|2451.7|2447.7|2451.7|2449.7|2451.2|2447.7|2
1766721330000|2025-12-26 03:55:30|2450.7|2446.7|2447.5|2443.5|2450.7|2446.7|2446.3|2443.2|1
1766721340000|2025-12-26 03:55:40|2446.5|2445|2448.4|2444.4|2448.5|2445|2446.5|2444|1
1766721350000|2025-12-26 03:55:50|2448.6|2444.6|2447|2443|2448.6|2444.6|2446.9|2442.9|3
1766721360000|2025-12-26 03:56:00|2446.9|2442.9|2446.8|2442.8|2448|2444|2446.4|2442.4|2
1766721370000|2025-12-26 03:56:10|2446.9|2442.9|2446.8|2442.8|2447.5|2443.5|2446.4|2442.4|2
1766721380000|2025-12-26 03:56:20|2446.9|2442.9|2446.4|2442.4|2447.3|2443.3|2446.2|2442.2|0
1766721390000|2025-12-26 03:56:30|2446.5|2442.5|2446.4|2442.4|2446.7|2442.7|2446.3|2442.3|0
1766721400000|2025-12-26 03:56:40|2444.9|2443.4|2445.9|2441.9|2445.9|2443.4|2444.9|2441.9|0
1766721410000|2025-12-26 03:56:50|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|1
1766721420000|2025-12-26 03:57:00|2445.6|2441.6|2444.7|2440.7|2445.6|2441.6|2444.6|2440.6|0
1766721430000|2025-12-26 03:57:10|2444.6|2440.6|2444.1|2440.1|2444.7|2440.7|2444.1|2440.1|0
1766721440000|2025-12-26 03:57:20|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|0
1766721450000|2025-12-26 03:57:30|2442.8|2441.3|2444.2|2440.2|2444.3|2441.3|2442.8|2440.2|1
1766721460000|2025-12-26 03:57:40|2442.8|2441.3|2439.1|2437.6|2442.8|2441.3|2439.1|2437|5
1766721470000|2025-12-26 03:57:50|2440.9|2436.9|2440.1|2436.1|2440.9|2436.9|2438|2435.1|2
1766721480000|2025-12-26 03:58:00|2439.7|2435.7|2441.6|2437.6|2441.8|2437.8|2439.7|2435.7|2
1766721490000|2025-12-26 03:58:10|2441.5|2437.5|2442.2|2438.2|2442.9|2438.9|2440|2437.1|3
1766721500000|2025-12-26 03:58:20|2442.1|2438.1|2440.7|2436.7|2442.7|2439.5|2440.7|2436.7|3
1766721510000|2025-12-26 03:58:30|2440.5|2436.5|2440.1|2436.1|2440.8|2436.8|2439.4|2435.4|4
1766721520000|2025-12-26 03:58:40|2440.3|2436.3|2439.8|2435.8|2440.4|2436.4|2439.3|2435.3|0
1766721530000|2025-12-26 03:58:50|2439.6|2435.6|2440.9|2436.9|2441.2|2437.2|2439.6|2435.6|1
1766721540000|2025-12-26 03:59:00|2440.8|2436.8|2441.3|2437.3|2441.5|2437.5|2440.7|2436.7|0
1766721550000|2025-12-26 03:59:10|2441.2|2437.2|2440.8|2436.8|2441.4|2437.4|2440.3|2436.3|1
1766721560000|2025-12-26 03:59:20|2440.7|2436.7|2439.5|2438|2441.2|2438|2439.1|2436.7|1
1766721570000|2025-12-26 03:59:30|2439.4|2437.9|2439.9|2435.9|2440.4|2437.9|2438.5|2435.9|1
1766721580000|2025-12-26 03:59:40|2440|2436|2439.4|2435.4|2440|2436.8|2438.1|2435.4|4
1766721590000|2025-12-26 03:59:50|2439.6|2435.6|2439.9|2435.9|2440|2436|2439.5|2435.5|4
1766721600000|2025-12-26 04:00:00|2439.6|2435.6|2442.4|2438.4|2442.6|2438.6|2439.4|2435.4|0
1766721610000|2025-12-26 04:00:10|2442.5|2438.5|2443.1|2439.1|2443.2|2439.2|2442.5|2438.5|0
1766721620000|2025-12-26 04:00:20|2442.9|2438.9|2445.5|2441.5|2445.5|2441.5|2442|2438.9|1
1766721630000|2025-12-26 04:00:30|2445.7|2441.7|2445.2|2441.2|2446.5|2443.8|2444.9|2440.9|4
1766721640000|2025-12-26 04:00:40|2445.3|2441.3|2444.8|2440.8|2445.3|2441.3|2444.5|2440.5|0
1766721650000|2025-12-26 04:00:50|2444.7|2440.7|2444.5|2440.5|2445.1|2441.1|2444.3|2440.3|0
1766721660000|2025-12-26 04:01:00|2444.3|2440.3|2443.8|2439.8|2444.3|2440.3|2442.1|2438.1|0
1766721670000|2025-12-26 04:01:10|2443.7|2439.7|2441.1|2437.1|2443.9|2439.9|2441.1|2437.1|3
1766721680000|2025-12-26 04:01:20|2441.2|2437.2|2443.5|2439.5|2443.7|2439.7|2441.2|2437.2|0
1766721690000|2025-12-26 04:01:30|2443.6|2439.6|2443.2|2439.2|2443.6|2439.6|2443.2|2439.2|1
1766721700000|2025-12-26 04:01:40|2443.3|2439.3|2442.9|2438.9|2443.9|2439.9|2442.9|2438.9|0
1766721710000|2025-12-26 04:01:50|2443|2439|2444.2|2440.2|2444.2|2441.4|2442.5|2438.5|3
1766721720000|2025-12-26 04:02:00|2444.1|2440.1|2444|2440|2444.1|2440.1|2443.8|2439.8|0
1766721730000|2025-12-26 04:02:10|2444.3|2440.3|2445.1|2441.1|2445.1|2441.1|2443.8|2439.8|1
1766721740000|2025-12-26 04:02:20|2445.2|2441.2|2446|2442|2446.2|2442.2|2445.1|2441.1|1
1766721750000|2025-12-26 04:02:30|2445.8|2441.8|2446.3|2442.3|2446.3|2442.3|2445.8|2441.8|0
1766721760000|2025-12-26 04:02:40|2446.4|2442.4|2446.2|2442.2|2446.5|2442.5|2446.1|2442.1|0
1766721770000|2025-12-26 04:02:50|2446.1|2442.1|2446|2442|2446.8|2442.8|2446|2442|2
1766721780000|2025-12-26 04:03:00|2446.1|2442.1|2445.4|2441.4|2446.1|2442.9|2444.3|2441.4|0
1766721790000|2025-12-26 04:03:10|2443.6|2442.1|2445.3|2441.3|2445.3|2442.1|2443.5|2441.1|0
1766721800000|2025-12-26 04:03:20|2445.2|2441.2|2443.8|2439.8|2445.2|2441.2|2442.1|2439.4|1
1766721810000|2025-12-26 04:03:30|2443.7|2439.7|2443.7|2439.7|2445.1|2441.1|2441.9|2439.4|7
1766721820000|2025-12-26 04:03:40|2443.6|2439.6|2441.6|2437.6|2443.7|2440.6|2441.6|2437.6|2
1766721830000|2025-12-26 04:03:50|2441.7|2437.7|2442.6|2438.6|2442.6|2438.6|2441.4|2437.4|0
1766721840000|2025-12-26 04:04:00|2442.7|2438.7|2441.6|2437.6|2442.7|2439.4|2440.9|2437.2|1
1766721850000|2025-12-26 04:04:10|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.4|2437.4|0
1766721860000|2025-12-26 04:04:20|2441.7|2437.7|2441.8|2437.8|2441.8|2437.8|2441.7|2437.7|0
1766721870000|2025-12-26 04:04:30|2441.6|2437.6|2441|2437|2442.2|2438.2|2441|2437|1
1766721880000|2025-12-26 04:04:40|2441.4|2437.4|2441.7|2437.7|2441.7|2437.7|2441.1|2437.1|0
1766721890000|2025-12-26 04:04:50|2441.8|2437.8|2441|2439.5|2442.2|2439.5|2440.9|2437.7|0
1766721900000|2025-12-26 04:05:00|2440.6|2439.1|2442.2|2438.2|2442.2|2439.5|2440.6|2438.2|1
1766721910000|2025-12-26 04:05:10|2441|2439.5|2441.7|2437.7|2442.2|2439.5|2440.9|2437.6|1
1766721920000|2025-12-26 04:05:20|2441.2|2437.2|2439.1|2437.6|2441.2|2437.6|2439.1|2436.7|1
1766721930000|2025-12-26 04:05:30|2440.8|2436.8|2439.1|2437.6|2440.8|2438.1|2439.1|2436.5|1
1766721940000|2025-12-26 04:05:40|2440.7|2436.7|2440.9|2436.9|2440.9|2438|2439.1|2436.5|2
1766721950000|2025-12-26 04:05:50|2441|2437|2441.1|2437.1|2441.1|2437.1|2440.9|2436.9|0
1766721960000|2025-12-26 04:06:00|2441|2437|2441|2437|2441.1|2437.1|2440.9|2436.9|1
1766721970000|2025-12-26 04:06:10|2441.1|2437.1|2443.5|2439.5|2443.6|2439.6|2441.1|2437.1|3
1766721980000|2025-12-26 04:06:20|2443.6|2439.6|2443.1|2439.1|2443.7|2439.7|2443.1|2439.1|0
1766721990000|2025-12-26 04:06:30|2443.4|2439.4|2444.5|2440.5|2444.5|2440.5|2443.2|2439.2|0
1766722000000|2025-12-26 04:06:40|2444.8|2440.8|2446.1|2442.1|2446.1|2442.1|2444.8|2440.8|0
1766722010000|2025-12-26 04:06:50|2448.1|2444.1|2449|2445|2449.1|2445.1|2447.8|2443.8|1
1766722020000|2025-12-26 04:07:00|2449.5|2445.5|2447.1|2445.6|2449.5|2446.1|2447.1|2444.5|2
1766722030000|2025-12-26 04:07:10|2446.9|2445.4|2447.1|2443.1|2447.3|2445.4|2446.1|2442.8|1
1766722040000|2025-12-26 04:07:20|2445.3|2443.8|2446.1|2442.1|2447|2443.8|2445|2442.1|1
1766722050000|2025-12-26 04:07:30|2444.6|2443.1|2445.3|2441.3|2445.3|2443.1|2443.4|2441.1|1
1766722060000|2025-12-26 04:07:40|2445.2|2441.2|2445.1|2441.1|2445.3|2441.3|2444.7|2440.7|0
1766722070000|2025-12-26 04:07:50|2445.4|2441.4|2443.4|2441.9|2445.4|2441.9|2443.4|2440.8|1
1766722080000|2025-12-26 04:08:00|2443.5|2442|2447.4|2443.4|2447.5|2444.2|2443.2|2441|6
1766722090000|2025-12-26 04:08:10|2447.3|2443.3|2445.6|2444.1|2447.3|2444.1|2445.6|2442.9|0
1766722100000|2025-12-26 04:08:20|2446.9|2442.9|2445.9|2441.9|2446.9|2444.1|2445.1|2441.3|0
1766722110000|2025-12-26 04:08:30|2445.8|2441.8|2445.7|2441.7|2445.9|2441.9|2445.4|2441.4|3
1766722120000|2025-12-26 04:08:40|2445.8|2441.8|2445.7|2441.7|2445.8|2441.8|2445.2|2441.2|1
1766722140000|2025-12-26 04:09:00|2445.6|2441.6|2444.1|2442.6|2445.7|2442.9|2443.9|2441.6|0
1766722150000|2025-12-26 04:09:10|2446.1|2442.1|2447.8|2443.8|2448|2444.4|2445.1|2442.1|11
1766722160000|2025-12-26 04:09:20|2448.1|2444.1|2448.2|2444.2|2448.5|2444.5|2447.8|2443.8|0
1766722170000|2025-12-26 04:09:30|2448.5|2444.5|2449.4|2445.4|2449.7|2447.1|2447.8|2444.1|6
1766722180000|2025-12-26 04:09:40|2449.3|2445.3|2451.6|2447.6|2451.6|2447.6|2449.2|2445.2|2
1766722190000|2025-12-26 04:09:50|2452.2|2448.2|2452.4|2448.4|2452.4|2448.4|2452.2|2448.2|1
1766722200000|2025-12-26 04:10:00|2454.4|2450.4|2454.9|2450.9|2454.9|2450.9|2454.3|2450.3|6
1766722210000|2025-12-26 04:10:10|2457.2|2453.2|2458.4|2454.4|2458.6|2454.6|2456.7|2452.7|12
1766722220000|2025-12-26 04:10:20|2456.7|2452.7|2455.7|2451.7|2457.2|2453.2|2455.5|2451.5|6
1766722230000|2025-12-26 04:10:30|2455.6|2451.6|2455.5|2451.5|2455.7|2453|2454.5|2451.5|0
1766722240000|2025-12-26 04:10:40|2455.6|2451.6|2457.3|2453.3|2457.3|2453.3|2454.5|2451.5|2
1766722250000|2025-12-26 04:10:50|2456.3|2454.8|2454.9|2450.9|2458.1|2454.9|2454.2|2450.2|11
1766722260000|2025-12-26 04:11:00|2454.7|2450.7|2453.7|2449.7|2454.7|2452.2|2453.4|2449.7|3
1766722270000|2025-12-26 04:11:10|2453.5|2449.5|2454.5|2450.5|2454.5|2450.8|2452.1|2449.2|1
1766722280000|2025-12-26 04:11:20|2454.7|2450.7|2453.9|2452.4|2455|2452.6|2453.8|2450.4|0
1766722290000|2025-12-26 04:11:30|2454|2452.5|2455.9|2451.9|2455.9|2452.6|2453.8|2451|1
1766722300000|2025-12-26 04:11:40|2455.8|2451.8|2454.5|2450.5|2455.8|2452.2|2453.6|2450.3|2
1766722310000|2025-12-26 04:11:50|2454.6|2450.6|2454.8|2450.8|2454.9|2450.9|2454.3|2450.3|0
1766722320000|2025-12-26 04:12:00|2454.9|2450.9|2455.1|2451.1|2455.2|2451.2|2454.6|2450.6|0
1766722330000|2025-12-26 04:12:10|2454.2|2452.7|2455.2|2451.2|2455.2|2452.7|2454.1|2451.1|0
1766722340000|2025-12-26 04:12:20|2455.1|2451.1|2455|2451|2455.2|2452.9|2454|2451|4
1766722350000|2025-12-26 04:12:30|2455.1|2451.1|2455.2|2451.2|2455.3|2453.1|2454.6|2451.1|1
1766722360000|2025-12-26 04:12:40|2455.5|2451.5|2455.7|2451.7|2455.7|2451.7|2455.5|2451.5|0
1766722370000|2025-12-26 04:12:50|2455.6|2451.6|2455.6|2451.6|2455.6|2451.6|2455.6|2451.6|0
1766722380000|2025-12-26 04:13:00|2455.7|2451.7|2455.6|2451.6|2455.7|2451.7|2455.6|2451.6|1
1766722390000|2025-12-26 04:13:10|2454.1|2452.6|2454.9|2450.9|2455|2452.6|2454.1|2450.9|1
1766722400000|2025-12-26 04:13:20|2453.5|2452|2455.3|2451.3|2455.3|2452|2453.1|2451.2|1
1766722410000|2025-12-26 04:13:30|2455.2|2451.2|2454.9|2450.9|2455.3|2451.3|2454.9|2450.9|0
1766722420000|2025-12-26 04:13:40|2454.8|2450.8|2454.5|2450.5|2454.8|2450.8|2453.9|2449.9|2
1766722430000|2025-12-26 04:13:50|2454.6|2450.6|2456|2452|2456|2452.7|2454.2|2450.5|1
1766722440000|2025-12-26 04:14:00|2455.9|2451.9|2455.9|2451.9|2456|2452|2455.9|2451.9|0
1766722450000|2025-12-26 04:14:10|2455.4|2451.4|2455.4|2451.4|2455.6|2451.6|2455.4|2451.4|1
1766722460000|2025-12-26 04:14:20|2455.5|2451.5|2455|2451|2455.5|2451.5|2454.7|2450.7|0
1766722470000|2025-12-26 04:14:30|2454.9|2450.9|2454.5|2450.5|2455.1|2451.1|2454.3|2450.3|1
1766722480000|2025-12-26 04:14:40|2454.4|2450.4|2454.6|2450.6|2454.6|2450.6|2454.3|2450.3|0
1766722490000|2025-12-26 04:14:50|2454.7|2450.7|2453.8|2449.8|2454.7|2451.5|2452.8|2449.7|1
1766722500000|2025-12-26 04:15:00|2453.7|2449.7|2452|2448|2453.7|2449.7|2451.9|2447.9|4
1766722510000|2025-12-26 04:15:10|2452.1|2448.1|2452.8|2448.8|2452.8|2448.8|2452.1|2448.1|0
1766722520000|2025-12-26 04:15:20|2452.7|2448.7|2452.7|2448.7|2452.8|2448.8|2452.6|2448.6|0
1766722530000|2025-12-26 04:15:30|2452.2|2448.2|2451.4|2447.4|2452.2|2448.3|2449.8|2446.7|1
1766722540000|2025-12-26 04:15:40|2450.5|2446.5|2449.4|2445.4|2450.5|2446.5|2449.4|2445.4|1
1766722550000|2025-12-26 04:15:50|2449.5|2445.5|2450.1|2446.1|2450.1|2446.1|2447.5|2444.3|3
1766722560000|2025-12-26 04:16:00|2450|2446|2451.9|2447.9|2451.9|2448.3|2449.5|2445.5|7
1766722570000|2025-12-26 04:16:10|2452.2|2448.2|2452.7|2448.7|2452.8|2448.8|2452.2|2448.2|1
1766722580000|2025-12-26 04:16:20|2452.3|2448.3|2452.7|2448.7|2452.7|2448.7|2452.2|2448.2|0
1766722590000|2025-12-26 04:16:30|2452.4|2448.4|2452.3|2448.3|2453.1|2449.1|2452.2|2448.2|0
1766722600000|2025-12-26 04:16:40|2452.1|2448.1|2451.7|2447.7|2452.1|2449.3|2450.8|2447|3
1766722610000|2025-12-26 04:16:50|2451.9|2447.9|2451.4|2447.4|2451.9|2447.9|2451.3|2447.3|0
1766722620000|2025-12-26 04:17:00|2449.6|2448.1|2451.4|2447.4|2451.5|2448.1|2449.6|2447.4|0
1766722630000|2025-12-26 04:17:10|2451.6|2447.6|2451.7|2450.2|2452.4|2450.2|2450.6|2447.6|7
1766722640000|2025-12-26 04:17:20|2453.6|2449.6|2453.3|2449.3|2453.6|2449.6|2453.3|2449.3|2
1766722650000|2025-12-26 04:17:30|2453.4|2449.4|2453.5|2449.5|2454.3|2450.3|2453.3|2449.3|5
1766722660000|2025-12-26 04:17:40|2453.6|2449.6|2453.4|2449.4|2455.2|2451.4|2452.9|2449.3|1
1766722670000|2025-12-26 04:17:50|2454|2450|2454.4|2450.4|2454.7|2453.2|2451.7|2449.5|4
1766722680000|2025-12-26 04:18:00|2454.3|2450.3|2455.3|2451.3|2455.7|2453|2454.3|2450.3|0
1766722690000|2025-12-26 04:18:10|2455.4|2451.4|2454.2|2452.7|2455.7|2452.7|2454.2|2451.2|1
1766722700000|2025-12-26 04:18:20|2455.9|2451.9|2455.8|2451.8|2455.9|2451.9|2455.8|2451.8|0
1766722710000|2025-12-26 04:18:30|2455.1|2453.6|2455.9|2451.9|2455.9|2453.6|2455.1|2451.5|1
1766722740000|2025-12-26 04:19:00|2456|2452|2456|2452|2456|2452|2456|2452|0
1766722750000|2025-12-26 04:19:10|2456.1|2452.1|2456.3|2452.3|2456.3|2452.3|2456.1|2452.1|0
1766722760000|2025-12-26 04:19:20|2456.4|2452.4|2457.4|2453.4|2457.4|2454|2455.5|2452.4|1
1766722770000|2025-12-26 04:19:30|2457.2|2453.2|2456.4|2454.9|2457.5|2455|2456.4|2453.2|1
1766722780000|2025-12-26 04:19:40|2456.5|2455|2456.9|2455.4|2458|2455.4|2456.4|2453.9|0
1766722790000|2025-12-26 04:19:50|2457.4|2455.9|2458.7|2454.7|2458.7|2456.1|2457.4|2454.7|3
1766722800000|2025-12-26 04:20:00|2457.5|2456|2460.7|2456.7|2461.2|2457.3|2457.5|2456|17
1766722810000|2025-12-26 04:20:10|2460.6|2456.6|2457.3|2453.3|2461.5|2458.8|2457.3|2453.3|8
1766722820000|2025-12-26 04:20:20|2457.4|2453.4|2456.7|2452.7|2457.7|2453.7|2455.9|2451.9|2
1766722830000|2025-12-26 04:20:30|2456.4|2452.4|2456.6|2452.6|2456.7|2452.7|2455.1|2451.1|2
1766722840000|2025-12-26 04:20:40|2456.2|2452.2|2456.4|2452.4|2456.7|2452.7|2455.4|2451.4|0
1766722850000|2025-12-26 04:20:50|2456.5|2452.5|2456.2|2452.2|2457|2453|2456.1|2452.1|2
1766722870000|2025-12-26 04:21:10|2455|2453.5|2457.3|2453.3|2457.3|2453.5|2455|2453|1
1766722880000|2025-12-26 04:21:20|2457.2|2453.2|2455.7|2454.2|2457.3|2454.2|2455.7|2453|0
1766722890000|2025-12-26 04:21:30|2457.3|2453.3|2456.4|2454.9|2457.5|2454.9|2456.3|2453.2|0
1766722900000|2025-12-26 04:21:40|2456.3|2454.8|2459.4|2455.4|2459.5|2455.5|2456.3|2454.8|2
1766722910000|2025-12-26 04:21:50|2459.2|2455.2|2459.3|2455.3|2459.5|2455.5|2459.2|2455.2|0
1766722920000|2025-12-26 04:22:00|2458.9|2457.4|2460.8|2456.8|2460.9|2457.4|2458.4|2455.5|1
1766722930000|2025-12-26 04:22:10|2460.7|2456.7|2461.4|2457.4|2461.5|2458.9|2460.4|2456.7|2
1766722940000|2025-12-26 04:22:20|2460.4|2458.9|2461|2457|2461|2459|2460.2|2456.7|3
1766722950000|2025-12-26 04:22:30|2460.9|2459.4|2461.1|2457.1|2463.6|2459.6|2460.6|2456.9|9
1766722960000|2025-12-26 04:22:40|2461|2457|2460.6|2456.6|2461.1|2457.1|2459.1|2455.1|0
1766722970000|2025-12-26 04:22:50|2461.3|2457.3|2460.5|2456.5|2461.3|2457.3|2460.5|2456.5|0
1766722980000|2025-12-26 04:23:00|2460.2|2456.2|2459.1|2455.1|2460.2|2456.2|2459.1|2455.1|0
1766722990000|2025-12-26 04:23:10|2459.2|2455.2|2460.2|2456.2|2460.3|2456.3|2459.1|2455.1|0
1766723000000|2025-12-26 04:23:20|2457.7|2455.2|2458.7|2454.7|2459.2|2455.2|2457.7|2454.7|2
1766723010000|2025-12-26 04:23:30|2458.9|2454.9|2457.1|2453.1|2458.9|2454.9|2457.1|2453.1|1
1766723020000|2025-12-26 04:23:40|2457|2453|2456.3|2452.3|2457.3|2453.3|2455.8|2451.8|0
1766723030000|2025-12-26 04:23:50|2456.4|2452.4|2456.3|2452.3|2456.4|2452.4|2456.3|2452.3|0
1766723040000|2025-12-26 04:24:00|2456.4|2452.4|2456.8|2452.8|2457.2|2453.2|2456.3|2452.3|0
1766723050000|2025-12-26 04:24:10|2456.9|2452.9|2457.4|2453.4|2459.1|2455.1|2455.3|2452.9|2
1766723060000|2025-12-26 04:24:20|2457.5|2453.5|2458.5|2454.5|2458.5|2454.5|2457.5|2453.5|0
1766723070000|2025-12-26 04:24:30|2458.7|2454.7|2459.9|2455.9|2460.7|2456.7|2458.7|2454.7|0
1766723080000|2025-12-26 04:24:40|2459.8|2455.8|2457.4|2453.4|2460|2456|2457|2453.4|1
1766723090000|2025-12-26 04:24:50|2457.5|2453.5|2458.2|2454.2|2458.2|2454.2|2457.1|2453.1|0
1766723100000|2025-12-26 04:25:00|2457.9|2453.9|2457.8|2453.8|2458.9|2454.9|2456.6|2452.6|2
1766723110000|2025-12-26 04:25:10|2457.9|2453.9|2457.9|2453.9|2458.4|2454.4|2456.8|2452.8|3
1766723120000|2025-12-26 04:25:20|2457.6|2453.6|2458.7|2454.7|2459.3|2456.2|2457.5|2453.5|2
1766723130000|2025-12-26 04:25:30|2458.8|2454.8|2458.7|2454.7|2459.4|2455.4|2458.3|2454.3|0
1766723140000|2025-12-26 04:25:40|2458.6|2454.6|2457.6|2453.6|2458.6|2454.6|2457.2|2453.2|2
1766723150000|2025-12-26 04:25:50|2457.4|2453.4|2455.5|2454|2458|2454.1|2455.4|2452.9|0
1766723160000|2025-12-26 04:26:00|2457.2|2453.2|2455.6|2454.1|2457.2|2455.2|2455.5|2453|3
1766723170000|2025-12-26 04:26:10|2455.5|2454|2459.4|2455.4|2459.5|2455.5|2455.3|2452.9|3
1766723180000|2025-12-26 04:26:20|2459.3|2455.3|2458.5|2454.5|2459.5|2455.5|2458|2454|1
1766723190000|2025-12-26 04:26:30|2458.3|2454.3|2459|2455|2459|2455|2458.2|2454.2|0
1766723200000|2025-12-26 04:26:40|2458.9|2454.9|2458.9|2454.9|2459.1|2455.1|2458.9|2454.9|0
1766723210000|2025-12-26 04:26:50|2459.2|2455.2|2461.4|2457.4|2461.5|2457.5|2459.2|2455.2|5
1766723230000|2025-12-26 04:27:10|2461.2|2459.7|2463.5|2459.5|2463.5|2459.7|2461.2|2459.2|5
1766723240000|2025-12-26 04:27:20|2463.4|2459.4|2465.3|2461.3|2465.6|2461.7|2463.2|2459.4|3
1766723250000|2025-12-26 04:27:30|2465.2|2461.2|2465.2|2461.2|2465.3|2462.2|2463.7|2461|3
1766723260000|2025-12-26 04:27:40|2465.3|2461.3|2463.9|2462.4|2465.6|2462.4|2463.7|2461.1|1
1766723270000|2025-12-26 04:27:50|2465|2461|2466|2462|2466|2462.4|2463.9|2461|1
1766723280000|2025-12-26 04:28:00|2465.9|2461.9|2466|2462|2466.6|2462.6|2465.7|2461.7|3
1766723290000|2025-12-26 04:28:10|2465.9|2461.9|2466.3|2462.3|2466.5|2462.5|2465.9|2461.9|0
1766723300000|2025-12-26 04:28:20|2466.2|2462.2|2463.7|2462.2|2466.2|2463.2|2463.7|2461.3|2
1766723310000|2025-12-26 04:28:30|2465|2461|2463.6|2459.6|2465.1|2461.9|2463.4|2459.5|2
1766723320000|2025-12-26 04:28:40|2463.7|2459.7|2464.6|2460.6|2464.8|2462.1|2463.6|2459.7|2
1766723330000|2025-12-26 04:28:50|2464.7|2460.7|2465.1|2461.1|2465.4|2461.4|2464.5|2460.5|1
1766723340000|2025-12-26 04:29:00|2465|2461|2465.1|2461.1|2465.4|2461.9|2463.2|2460.7|0
1766723350000|2025-12-26 04:29:10|2463.1|2461.6|2464.9|2460.9|2465.1|2461.6|2463.1|2460.6|1
1766723360000|2025-12-26 04:29:20|2464.7|2460.7|2465.6|2461.6|2465.8|2461.8|2463.2|2460.6|1
1766723370000|2025-12-26 04:29:30|2465.7|2461.7|2465.7|2461.7|2465.9|2461.9|2465.7|2461.7|0
1766723380000|2025-12-26 04:29:40|2466.2|2462.2|2466|2462|2466.3|2463.7|2465.2|2461.7|1
1766723390000|2025-12-26 04:29:50|2466.3|2462.3|2465.6|2464.1|2466.5|2464.1|2464.9|2462|2
1766723400000|2025-12-26 04:30:00|2466.5|2462.5|2468.2|2464.2|2468.6|2466|2465.3|2462.4|7
1766723410000|2025-12-26 04:30:10|2468.5|2464.5|2467.1|2463.1|2468.6|2464.6|2467|2463|4
1766723420000|2025-12-26 04:30:20|2466.8|2462.8|2467.1|2463.1|2467.4|2464.7|2466.2|2462.8|1
1766723430000|2025-12-26 04:30:30|2467|2463|2463.7|2459.7|2467.1|2463.1|2463.7|2459.7|8
1766723440000|2025-12-26 04:30:40|2464.2|2460.2|2463.5|2459.5|2464.2|2460.2|2463.5|2459.5|0
1766723450000|2025-12-26 04:30:50|2463.3|2459.3|2460.5|2456.5|2463.3|2460|2460.4|2456.4|4
1766723460000|2025-12-26 04:31:00|2460.6|2456.6|2461.4|2457.4|2461.7|2457.7|2460.6|2456.6|0
1766723470000|2025-12-26 04:31:10|2461.3|2457.3|2461.7|2457.7|2461.8|2457.8|2461.3|2457.3|0
1766723480000|2025-12-26 04:31:20|2461.8|2457.8|2460.7|2459.2|2461.8|2459.2|2460.2|2457.7|0
1766723490000|2025-12-26 04:31:30|2460.8|2459.3|2462.8|2458.8|2462.8|2459.4|2460.8|2458.8|2
1766723500000|2025-12-26 04:31:40|2461.6|2460.1|2461.7|2460.2|2461.7|2460.2|2461.6|2460.1|2
1766723510000|2025-12-26 04:31:50|2463.7|2459.7|2464.1|2460.1|2464.7|2460.7|2463.4|2459.4|1
1766723520000|2025-12-26 04:32:00|2464.2|2460.2|2463.8|2459.8|2464.8|2461.8|2462.2|2459.8|1
1766723530000|2025-12-26 04:32:10|2463.9|2459.9|2461.9|2460.4|2463.9|2461.6|2461.5|2458.5|2
1766723540000|2025-12-26 04:32:20|2461.8|2460.3|2462.8|2458.8|2462.8|2460.3|2461.8|2458.3|0
1766723550000|2025-12-26 04:32:30|2462.9|2458.9|2462.9|2458.9|2463|2459|2462.9|2458.9|0
1766723560000|2025-12-26 04:32:40|2462.5|2458.5|2462|2458|2463|2459|2462|2458|7
1766723570000|2025-12-26 04:32:50|2462.1|2458.1|2460.3|2456.3|2462.1|2458.1|2460.2|2456.2|1
1766723580000|2025-12-26 04:33:00|2460.6|2456.6|2460.2|2456.2|2460.9|2456.9|2459.7|2455.7|0
1766723590000|2025-12-26 04:33:10|2460|2456|2460.4|2456.4|2461|2457|2459.9|2455.9|0
1766723600000|2025-12-26 04:33:20|2460.1|2456.1|2461.3|2457.3|2461.3|2457.3|2460.1|2456.1|0
1766723610000|2025-12-26 04:33:30|2461.2|2457.2|2461.6|2457.6|2461.7|2459|2460.5|2457.2|0
1766723620000|2025-12-26 04:33:40|2461.4|2457.4|2461.5|2457.5|2461.7|2457.7|2461.4|2457.4|0
1766723630000|2025-12-26 04:33:50|2461.6|2457.6|2460.6|2459.1|2461.6|2459.1|2460.6|2456.9|1
1766723640000|2025-12-26 04:34:00|2461.1|2457.1|2460.5|2459|2461.7|2459|2460.5|2457.1|2
1766723650000|2025-12-26 04:34:10|2460.6|2459.1|2461.4|2457.4|2461.7|2459.1|2460.6|2457.4|0
1766723660000|2025-12-26 04:34:20|2461.2|2457.2|2460.9|2456.9|2461.2|2457.2|2460.4|2456.4|0
1766723670000|2025-12-26 04:34:30|2461|2457|2461|2457|2461|2457|2461|2457|0
1766723680000|2025-12-26 04:34:40|2461.1|2457.1|2461.3|2457.3|2461.3|2457.3|2461.1|2457.1|0
1766723690000|2025-12-26 04:34:50|2461.2|2457.2|2460.8|2456.8|2461.2|2457.2|2460.8|2456.8|0
1766723700000|2025-12-26 04:35:00|2460.7|2456.7|2460.2|2456.2|2460.7|2456.7|2460.2|2456.2|0
1766723710000|2025-12-26 04:35:10|2460.3|2456.3|2460.4|2456.4|2460.6|2456.6|2460.2|2456.2|1
1766723720000|2025-12-26 04:35:20|2460.2|2456.2|2460.4|2456.4|2460.4|2456.4|2460.2|2456.2|0
1766723730000|2025-12-26 04:35:30|2460.3|2456.3|2460.4|2456.4|2460.4|2456.4|2460.3|2456.3|0
1766723740000|2025-12-26 04:35:40|2460.3|2456.3|2460.1|2456.1|2460.3|2456.3|2460.1|2456.1|0
1766723760000|2025-12-26 04:36:00|2460.4|2456.4|2460.5|2456.5|2460.5|2456.5|2460.4|2456.4|0
1766723770000|2025-12-26 04:36:10|2460.2|2456.2|2460|2456|2460.5|2456.5|2460|2456|1
1766723780000|2025-12-26 04:36:20|2459.9|2455.9|2458.4|2454.4|2459.9|2455.9|2458.2|2454.2|1
1766723790000|2025-12-26 04:36:30|2458.5|2454.5|2453.5|2449.5|2458.5|2454.5|2452.9|2448.9|1
1766723800000|2025-12-26 04:36:40|2452.9|2448.9|2452.5|2448.5|2453.7|2449.7|2452.3|2448.3|1
1766723810000|2025-12-26 04:36:50|2452.8|2448.8|2452.3|2448.3|2452.9|2448.9|2450.3|2448.3|2
1766723820000|2025-12-26 04:37:00|2452.1|2448.1|2451.4|2447.4|2452.1|2448.6|2450.1|2447.4|1
1766723830000|2025-12-26 04:37:10|2450.1|2448.6|2452|2448|2452.4|2448.6|2449|2446.4|11
1766723840000|2025-12-26 04:37:20|2452.2|2448.2|2453.2|2449.2|2453.6|2449.6|2450.5|2447.5|2
1766723850000|2025-12-26 04:37:30|2453.5|2449.5|2454|2450|2454|2450|2452.9|2448.9|2
1766723860000|2025-12-26 04:37:40|2453.7|2449.7|2451.7|2447.7|2453.7|2449.7|2451.4|2447.4|6
1766723870000|2025-12-26 04:37:50|2451.3|2447.3|2451.5|2447.5|2451.9|2447.9|2451.3|2447.3|0
1766723880000|2025-12-26 04:38:00|2451.4|2447.4|2452.5|2448.5|2453.3|2449.3|2451.4|2447.4|1
1766723890000|2025-12-26 04:38:10|2452.6|2448.6|2452.4|2448.4|2452.8|2448.8|2452.3|2448.3|0
1766723900000|2025-12-26 04:38:20|2452.5|2448.5|2453.1|2449.1|2453.1|2449.1|2452.5|2448.5|0
1766723910000|2025-12-26 04:38:30|2453.2|2449.2|2453.7|2449.7|2453.7|2449.7|2453.2|2449.2|0
1766723920000|2025-12-26 04:38:40|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|1
1766723930000|2025-12-26 04:38:50|2453.7|2449.7|2453.8|2449.8|2453.8|2449.8|2453.7|2449.7|0
1766723940000|2025-12-26 04:39:00|2453.6|2449.6|2450.5|2449|2453.6|2449.6|2450.3|2447.8|2
1766723950000|2025-12-26 04:39:10|2450.4|2448.9|2450|2448.5|2451.9|2449|2450|2447.9|3
1766723960000|2025-12-26 04:39:20|2450.1|2448.6|2447.5|2446|2451.7|2448.6|2447.5|2445.8|4
1766723970000|2025-12-26 04:39:30|2447.4|2445.9|2449.4|2445.4|2449.8|2446.6|2447.4|2444.2|2
1766723980000|2025-12-26 04:39:40|2449.8|2445.8|2450.1|2446.1|2450.8|2447.7|2448.4|2445.2|1
1766723990000|2025-12-26 04:39:50|2450|2446|2451.4|2447.4|2451.4|2447.8|2449.2|2446|2
1766724000000|2025-12-26 04:40:00|2450.9|2446.9|2449.6|2445.6|2450.9|2448|2449.2|2445.5|2
1766724010000|2025-12-26 04:40:10|2449.8|2445.8|2449.5|2445.5|2450.3|2446.3|2449.1|2445.1|0
1766724020000|2025-12-26 04:40:20|2449.6|2445.6|2449.5|2445.5|2449.7|2445.7|2449.1|2445.1|0
1766724030000|2025-12-26 04:40:30|2449.6|2445.6|2448.7|2447.2|2449.6|2447.2|2448.6|2445.6|0
1766724040000|2025-12-26 04:40:40|2450.9|2446.9|2450.2|2446.2|2450.9|2446.9|2450.2|2446.2|3
1766724050000|2025-12-26 04:40:50|2451.2|2447.2|2450.8|2446.8|2451.6|2447.6|2450.6|2446.6|4
1766724060000|2025-12-26 04:41:00|2450.3|2446.3|2450.7|2446.7|2451.2|2447.2|2450.1|2446.1|5
1766724070000|2025-12-26 04:41:10|2450.8|2446.8|2451.9|2447.9|2452|2448.8|2450.2|2446.7|0
1766724080000|2025-12-26 04:41:20|2451.8|2447.8|2450.7|2446.7|2451.9|2448.7|2450.2|2446.7|2
1766724090000|2025-12-26 04:41:30|2450.9|2446.9|2449.5|2445.5|2450.9|2448.2|2449.2|2445.5|1
1766724100000|2025-12-26 04:41:40|2449.3|2445.3|2450.8|2446.8|2450.8|2446.8|2447.9|2445.3|2
1766724110000|2025-12-26 04:41:50|2450.7|2446.7|2448.7|2447.2|2450.8|2447.2|2448.3|2446.2|1
1766724120000|2025-12-26 04:42:00|2448.9|2447.4|2450.1|2446.1|2450.3|2447.4|2448.6|2445.9|0
1766724130000|2025-12-26 04:42:10|2450.2|2446.2|2450.6|2446.6|2451|2448.8|2449.9|2446.2|4
1766724140000|2025-12-26 04:42:20|2450.7|2446.7|2451.1|2447.1|2452|2448.8|2450.2|2446.7|0
1766724150000|2025-12-26 04:42:30|2450.9|2446.9|2450.7|2446.7|2450.9|2448.5|2448.6|2446.1|3
1766724160000|2025-12-26 04:42:40|2450.8|2446.8|2451.7|2447.7|2451.8|2447.8|2450.7|2446.7|5
1766724170000|2025-12-26 04:42:50|2451.6|2447.6|2453.5|2449.5|2453.5|2450.3|2451.6|2447.6|2
1766724180000|2025-12-26 04:43:00|2453.4|2449.4|2452|2448|2453.5|2451|2451.7|2447.8|5
1766724190000|2025-12-26 04:43:10|2452.1|2448.1|2453|2449|2453.3|2449.3|2451.9|2447.9|1
1766724200000|2025-12-26 04:43:20|2453.1|2449.1|2453.4|2449.4|2453.4|2449.4|2453|2449|0
1766724210000|2025-12-26 04:43:30|2453.5|2449.5|2455.2|2451.2|2455.2|2452.5|2453.5|2449.5|1
1766724220000|2025-12-26 04:43:40|2456.1|2452.1|2456.2|2452.2|2456.4|2452.4|2455.8|2451.8|0
1766724230000|2025-12-26 04:43:50|2456.4|2452.4|2456.6|2452.6|2456.7|2452.7|2456.1|2452.1|0
1766724240000|2025-12-26 04:44:00|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.4|2452.4|0
1766724250000|2025-12-26 04:44:10|2456.8|2452.8|2458.7|2454.7|2460.1|2456.1|2456.1|2452.8|4
1766724260000|2025-12-26 04:44:20|2458.9|2454.9|2459.3|2455.3|2459.3|2455.3|2458.9|2454.9|0
1766724270000|2025-12-26 04:44:30|2459|2455|2459.3|2455.3|2459.6|2455.6|2458.7|2454.7|1
1766724280000|2025-12-26 04:44:40|2459.4|2455.4|2459.7|2455.7|2459.7|2457.5|2459|2455.2|1
1766724290000|2025-12-26 04:44:50|2459.6|2455.6|2459.6|2455.6|2459.7|2455.7|2459.5|2455.5|0
1766724300000|2025-12-26 04:45:00|2459.4|2455.4|2458.3|2456.8|2459.4|2456.8|2458.3|2455.3|2
1766724310000|2025-12-26 04:45:10|2457.8|2456.3|2459.4|2455.4|2460.1|2456.3|2457.8|2455.1|2
1766724320000|2025-12-26 04:45:20|2456.9|2455.1|2457.8|2453.8|2457.8|2455.2|2456.6|2453.8|4
1766724330000|2025-12-26 04:45:30|2456.5|2455|2456.2|2452.2|2457.8|2455|2454.9|2452.2|4
1766724340000|2025-12-26 04:45:40|2454.7|2453.2|2457.1|2453.1|2457.3|2454.7|2454.7|2452|1
1766724350000|2025-12-26 04:45:50|2457.2|2453.2|2458|2454|2458.2|2454.2|2456.8|2452.8|0
1766724360000|2025-12-26 04:46:00|2458.1|2454.1|2457.4|2453.4|2458.1|2454.1|2457.4|2453.4|0
1766724370000|2025-12-26 04:46:10|2457.6|2453.6|2456.2|2452.2|2457.6|2453.6|2455.9|2451.9|0
1766724380000|2025-12-26 04:46:20|2456.6|2452.6|2456.5|2452.5|2456.6|2452.6|2456.2|2452.2|0
1766724390000|2025-12-26 04:46:30|2456.6|2452.6|2456.7|2452.7|2458.7|2454.7|2456.5|2452.5|4
1766724400000|2025-12-26 04:46:40|2456.8|2452.8|2456.5|2452.5|2456.8|2452.8|2456.5|2452.5|0
1766724410000|2025-12-26 04:46:50|2456.7|2452.7|2456.8|2452.8|2456.9|2452.9|2456.6|2452.6|0
1766724420000|2025-12-26 04:47:00|2456.6|2452.6|2456.7|2452.7|2456.8|2452.8|2456.6|2452.6|1
1766724430000|2025-12-26 04:47:10|2456.8|2452.8|2457.6|2453.6|2457.7|2454.4|2455.8|2452.6|2
1766724440000|2025-12-26 04:47:20|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.5|2453.5|0
1766724450000|2025-12-26 04:47:30|2457.9|2453.9|2458.4|2454.4|2458.4|2454.4|2457.9|2453.9|0
1766724460000|2025-12-26 04:47:40|2458.6|2454.6|2458.8|2454.8|2458.9|2456.2|2457.7|2454.6|0
1766724470000|2025-12-26 04:47:50|2457.6|2453.6|2457.3|2453.3|2457.7|2453.7|2456.8|2452.8|2
1766724480000|2025-12-26 04:48:00|2457.2|2453.2|2457.1|2453.1|2457.8|2453.8|2457|2453|0
1766724490000|2025-12-26 04:48:10|2457|2453|2456.9|2452.9|2457.2|2453.2|2456.8|2452.8|0
1766724500000|2025-12-26 04:48:20|2455.3|2453.8|2455.4|2453.9|2457|2453.9|2455.3|2452.8|0
1766724510000|2025-12-26 04:48:30|2456.9|2452.9|2456.8|2452.8|2456.9|2453.9|2455.3|2452.8|0
1766724520000|2025-12-26 04:48:40|2456.9|2452.9|2456.1|2452.1|2456.9|2452.9|2456|2452|0
1766724530000|2025-12-26 04:48:50|2456.3|2452.3|2456.6|2452.6|2456.7|2452.7|2456.3|2452.3|0
1766724540000|2025-12-26 04:49:00|2456.7|2452.7|2458.6|2454.6|2458.7|2454.7|2456.6|2452.6|1
1766724550000|2025-12-26 04:49:10|2458.9|2454.9|2458.9|2454.9|2458.9|2456.4|2457.7|2454.9|0
1766724560000|2025-12-26 04:49:20|2458.8|2454.8|2458.7|2454.7|2458.9|2456.2|2457.1|2454.7|0
1766724570000|2025-12-26 04:49:30|2458.3|2454.3|2458.6|2454.6|2458.7|2454.7|2458.3|2454.3|0
1766724580000|2025-12-26 04:49:40|2458.4|2454.4|2458.5|2454.5|2458.5|2454.5|2458.4|2454.4|0
1766724590000|2025-12-26 04:49:50|2458.3|2454.3|2458.1|2454.1|2458.3|2454.3|2458.1|2454.1|0
1766724600000|2025-12-26 04:50:00|2458.2|2454.2|2457.9|2453.9|2458.2|2454.2|2457.8|2453.8|0
1766724610000|2025-12-26 04:50:10|2458.1|2454.1|2458|2454|2458.1|2454.1|2458|2454|0
1766724630000|2025-12-26 04:50:30|2457.9|2456.4|2458.3|2454.3|2458.3|2456.4|2457.9|2454.2|0
1766724640000|2025-12-26 04:50:40|2458.5|2454.5|2458.3|2454.3|2458.5|2454.5|2458.2|2454.2|2
1766724650000|2025-12-26 04:50:50|2457.8|2453.8|2458.6|2454.6|2458.6|2455.4|2456.8|2453.8|0
1766724660000|2025-12-26 04:51:00|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.6|2454.6|0
1766724670000|2025-12-26 04:51:10|2458.6|2454.6|2458.2|2456.7|2458.7|2456.8|2458.2|2454.6|2
1766724680000|2025-12-26 04:51:20|2458.3|2456.8|2458.2|2456.7|2458.3|2456.8|2457.8|2456.3|1
1766724690000|2025-12-26 04:51:30|2458.4|2456.9|2459.7|2458.2|2459.7|2458.2|2458.2|2456.7|3
1766724700000|2025-12-26 04:51:40|2460.7|2456.7|2460.7|2456.7|2460.9|2458.2|2459.7|2456.7|0
1766724710000|2025-12-26 04:51:50|2460.8|2456.8|2460.7|2456.7|2460.9|2456.9|2460.6|2456.6|0
1766724720000|2025-12-26 04:52:00|2460.8|2456.8|2459.7|2455.7|2460.8|2456.8|2459.3|2455.3|2
1766724730000|2025-12-26 04:52:10|2459.9|2455.9|2459.9|2455.9|2460|2456|2459.9|2455.9|0
1766724740000|2025-12-26 04:52:20|2459.8|2455.8|2459.7|2455.7|2459.9|2455.9|2459.7|2455.7|0
1766724750000|2025-12-26 04:52:30|2459.6|2455.6|2459.8|2455.8|2459.8|2455.8|2459.6|2455.6|0
1766724760000|2025-12-26 04:52:40|2459.6|2455.6|2459.8|2455.8|2460|2456|2459.6|2455.6|1
1766724770000|2025-12-26 04:52:50|2459.7|2455.7|2458.4|2454.4|2459.8|2455.8|2458.4|2454.4|0
1766724780000|2025-12-26 04:53:00|2458.9|2454.9|2456.5|2455|2459.2|2455.9|2456.5|2454.4|3
1766724790000|2025-12-26 04:53:10|2457.1|2453.1|2455.9|2451.9|2457.7|2453.7|2455.2|2451.9|0
1766724800000|2025-12-26 04:53:20|2456.1|2452.1|2456.6|2452.6|2456.6|2452.6|2455.5|2451.5|3
1766724810000|2025-12-26 04:53:30|2455.2|2453.7|2454.4|2452.9|2456.8|2453.7|2454.4|2451.3|1
1766724820000|2025-12-26 04:53:40|2454.2|2452.7|2454.6|2453.1|2454.6|2453.1|2454.2|2452.7|0
1766724830000|2025-12-26 04:53:50|2456.2|2452.2|2456|2452|2456.2|2453.5|2455|2451.8|0
1766724840000|2025-12-26 04:54:00|2455.9|2451.9|2455.7|2451.7|2455.9|2451.9|2455.5|2451.5|0
1766724850000|2025-12-26 04:54:10|2455.6|2451.6|2455.7|2451.7|2455.7|2451.7|2455.5|2451.5|0
1766724860000|2025-12-26 04:54:20|2455.6|2451.6|2455.6|2451.6|2455.6|2451.6|2455.5|2451.5|0
1766724880000|2025-12-26 04:54:40|2455.5|2451.5|2455.6|2451.6|2455.6|2451.6|2455.3|2451.3|0
1766724890000|2025-12-26 04:54:50|2455.5|2451.5|2455.6|2451.6|2455.6|2451.6|2455.5|2451.5|0
1766724900000|2025-12-26 04:55:00|2455.5|2451.5|2455.2|2451.2|2455.6|2451.6|2455.1|2451.1|0
1766724910000|2025-12-26 04:55:10|2455.3|2451.3|2455.3|2451.3|2455.5|2451.5|2455.2|2451.2|1
1766724920000|2025-12-26 04:55:20|2453.5|2452|2455.3|2451.3|2455.4|2452|2453.5|2451.2|1
1766724930000|2025-12-26 04:55:30|2455.4|2451.4|2455.3|2451.3|2455.4|2451.4|2455.3|2451.3|0
1766724940000|2025-12-26 04:55:40|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2455.3|2451.3|0
1766724950000|2025-12-26 04:55:50|2455.5|2451.5|2455.2|2451.2|2455.5|2451.5|2455.1|2451.1|0
1766724970000|2025-12-26 04:56:10|2454|2452.5|2455.6|2451.6|2455.6|2452.5|2454|2451.6|1
1766724980000|2025-12-26 04:56:20|2455.5|2451.5|2455.1|2451.1|2455.5|2451.5|2454.9|2450.9|1
1766724990000|2025-12-26 04:56:30|2455.2|2451.2|2455.2|2451.2|2455.3|2451.3|2455.2|2451.2|0
1766725000000|2025-12-26 04:56:40|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|0
1766725010000|2025-12-26 04:56:50|2453.4|2451.9|2454|2450|2454|2451.9|2453.4|2450|4
1766725030000|2025-12-26 04:57:10|2454.3|2450.3|2454.1|2450.1|2454.3|2450.3|2454.1|2450.1|0
1766725040000|2025-12-26 04:57:20|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|0
1766725050000|2025-12-26 04:57:30|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|0
1766725070000|2025-12-26 04:57:50|2454.4|2450.4|2453.7|2452.2|2454.8|2452.2|2453.7|2450.4|0
1766725080000|2025-12-26 04:58:00|2453.8|2452.3|2455.2|2453.7|2455.2|2453.7|2453.8|2452.3|2
1766725090000|2025-12-26 04:58:10|2455.8|2451.8|2455.7|2451.7|2456|2452|2455.6|2451.6|3
1766725100000|2025-12-26 04:58:20|2455.8|2451.8|2455.7|2451.7|2455.8|2451.8|2455.6|2451.6|0
1766725120000|2025-12-26 04:58:40|2455.9|2451.9|2456.1|2452.1|2456.2|2452.2|2455.9|2451.9|0
1766725130000|2025-12-26 04:58:50|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|0
1766725140000|2025-12-26 04:59:00|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|0
1766725150000|2025-12-26 04:59:10|2456.4|2452.4|2456.4|2452.4|2456.4|2452.4|2456.4|2452.4|0
1766725160000|2025-12-26 04:59:20|2456.5|2452.5|2456.5|2452.5|2456.6|2452.6|2456.5|2452.5|0
1766725170000|2025-12-26 04:59:30|2457|2453|2457.1|2453.1|2457.1|2453.1|2457|2453|3
1766725200000|2025-12-26 05:00:00|2455.9|2454.4|2458.7|2454.7|2458.7|2454.7|2455.9|2454.2|1
1766725210000|2025-12-26 05:00:10|2457.9|2456.4|2457.9|2456.4|2457.9|2456.4|2457.9|2456.4|1
1766725220000|2025-12-26 05:00:20|2458|2456.5|2459.6|2455.6|2459.6|2456.8|2458|2455.6|0
1766725230000|2025-12-26 05:00:30|2458|2456.5|2458|2456.5|2458|2456.5|2458|2456.5|0
1766725240000|2025-12-26 05:00:40|2459.7|2455.7|2459.7|2455.7|2459.7|2457|2458.4|2455.7|1
1766725250000|2025-12-26 05:00:50|2458.9|2457.4|2459|2455|2459.6|2457.4|2458.3|2454.9|2
1766725260000|2025-12-26 05:01:00|2459.1|2455.1|2457.8|2453.8|2459.3|2455.3|2456.5|2453.7|3
1766725270000|2025-12-26 05:01:10|2457.7|2453.7|2457.9|2453.9|2457.9|2454.9|2456.4|2453.7|0
1766725280000|2025-12-26 05:01:20|2458.2|2454.2|2458.1|2454.1|2458.2|2454.2|2458.1|2454.1|0
1766725290000|2025-12-26 05:01:30|2458.2|2454.2|2458.9|2454.9|2458.9|2454.9|2458.2|2454.2|0
1766725300000|2025-12-26 05:01:40|2458.8|2454.8|2458|2454|2458.9|2454.9|2458|2454|0
1766725310000|2025-12-26 05:01:50|2457.9|2453.9|2458.3|2454.3|2458.4|2454.4|2457.9|2453.9|0
1766725320000|2025-12-26 05:02:00|2458.2|2454.2|2457.1|2455.6|2458.4|2455.6|2456.6|2453.9|0
1766725330000|2025-12-26 05:02:10|2457|2455.5|2456.6|2455.1|2458.2|2455.7|2456.5|2454.1|2
1766725340000|2025-12-26 05:02:20|2458.1|2454.1|2458.1|2454.1|2458.4|2455.1|2456.5|2454|0
1766725350000|2025-12-26 05:02:30|2458.3|2454.3|2456.5|2455|2458.3|2455.1|2456.3|2453.9|1
1766725360000|2025-12-26 05:02:40|2456.1|2452.1|2454.6|2450.6|2456.1|2452.1|2454.3|2450.3|9
1766725370000|2025-12-26 05:02:50|2454.5|2450.5|2455.7|2451.7|2455.7|2451.7|2454.5|2450.5|0
1766725380000|2025-12-26 05:03:00|2455.6|2451.6|2454.9|2450.9|2455.6|2451.6|2454.8|2450.8|0
1766725390000|2025-12-26 05:03:10|2455|2451|2454.6|2450.6|2455|2451.6|2453.1|2450.4|0
1766725400000|2025-12-26 05:03:20|2454.5|2450.5|2453.7|2449.7|2454.5|2451.6|2453.1|2449.7|1
1766725410000|2025-12-26 05:03:30|2454.1|2450.1|2454|2450|2454.4|2450.4|2453.6|2449.6|0
1766725420000|2025-12-26 05:03:40|2453.9|2449.9|2453.8|2449.8|2454.5|2450.5|2453.5|2449.5|1
1766725430000|2025-12-26 05:03:50|2454.2|2450.2|2453.5|2449.5|2454.2|2450.2|2453.5|2449.5|0
1766725440000|2025-12-26 05:04:00|2453.4|2449.4|2453.9|2452.4|2453.9|2452.4|2453.2|2449.2|1
1766725450000|2025-12-26 05:04:10|2454.7|2450.7|2454.5|2450.5|2455.9|2452|2453.1|2450.5|5
1766725460000|2025-12-26 05:04:20|2453|2451.5|2454.9|2450.9|2455|2451.6|2453|2450.4|0
1766725470000|2025-12-26 05:04:30|2454.7|2450.7|2456.3|2452.3|2456.4|2452.4|2454.7|2450.7|0
1766725480000|2025-12-26 05:04:40|2456.4|2452.4|2456.5|2452.5|2457.1|2453.1|2456.2|2452.2|0
1766725490000|2025-12-26 05:04:50|2456.6|2452.6|2457|2453|2457.1|2453.1|2456.3|2452.3|0
1766725500000|2025-12-26 05:05:00|2457.3|2453.3|2457.8|2453.8|2458.1|2454.1|2457.3|2453.3|0
1766725510000|2025-12-26 05:05:10|2458.1|2454.1|2457.9|2453.9|2458.1|2454.1|2457.7|2453.7|0
1766725520000|2025-12-26 05:05:20|2458|2454|2458|2454|2458.4|2454.4|2458|2454|0
1766725530000|2025-12-26 05:05:30|2458.2|2454.2|2458.8|2454.8|2459|2455|2458.2|2454.2|0
1766725550000|2025-12-26 05:05:50|2458.1|2454.1|2458.3|2454.3|2458.3|2454.3|2458.1|2454.1|0
1766725560000|2025-12-26 05:06:00|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|0
1766725570000|2025-12-26 05:06:10|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.4|2454.4|0
1766725580000|2025-12-26 05:06:20|2458.4|2454.4|2458.4|2454.4|2458.6|2454.6|2458.4|2454.4|0
1766725590000|2025-12-26 05:06:30|2457.9|2453.9|2458.7|2454.7|2459|2455|2457.9|2453.9|2
1766725600000|2025-12-26 05:06:40|2458.8|2454.8|2459.1|2455.1|2459.1|2455.1|2458.7|2454.7|0
1766725610000|2025-12-26 05:06:50|2459.2|2455.2|2460.2|2456.2|2460.6|2456.6|2458|2455.2|1
1766725620000|2025-12-26 05:07:00|2460.1|2456.1|2459.9|2455.9|2460.1|2456.1|2459.9|2455.9|0
1766725630000|2025-12-26 05:07:10|2460.1|2456.1|2460.3|2456.3|2460.5|2456.5|2460.1|2456.1|0
1766725640000|2025-12-26 05:07:20|2460.4|2456.4|2460.5|2456.5|2460.5|2456.5|2460.2|2456.2|0
1766725650000|2025-12-26 05:07:30|2460.3|2456.3|2460.4|2456.4|2460.5|2456.5|2460.3|2456.3|1
1766725660000|2025-12-26 05:07:40|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.4|2456.4|0
1766725670000|2025-12-26 05:07:50|2460.1|2456.1|2459.8|2455.8|2460.5|2456.8|2458.3|2455.6|1
1766725680000|2025-12-26 05:08:00|2460|2456|2458.3|2456.8|2460|2456.8|2458.2|2455.6|0
1766725690000|2025-12-26 05:08:10|2459.7|2455.7|2459.8|2455.8|2459.8|2456.8|2458.3|2455.6|0
1766725700000|2025-12-26 05:08:20|2459.7|2455.7|2458|2454|2459.8|2455.8|2458|2454|2
1766725710000|2025-12-26 05:08:30|2458.1|2454.1|2458.1|2454.1|2458.5|2454.5|2458|2454|0
1766725720000|2025-12-26 05:08:40|2458|2454|2457.8|2453.8|2458|2454|2457.8|2453.8|0
1766725730000|2025-12-26 05:08:50|2457.9|2453.9|2459.7|2455.7|2459.7|2455.7|2457.7|2453.7|1
1766725740000|2025-12-26 05:09:00|2459.4|2455.4|2457.4|2455.9|2459.4|2456|2457.4|2454.3|0
1766725750000|2025-12-26 05:09:10|2457.5|2456|2458.9|2454.9|2459.8|2456.2|2457.4|2454.6|1
1766725760000|2025-12-26 05:09:20|2459|2455|2459|2455|2459.5|2455.5|2458.8|2454.8|0
1766725770000|2025-12-26 05:09:30|2459.1|2455.1|2459.1|2455.1|2459.2|2455.2|2458.8|2454.8|0
1766725780000|2025-12-26 05:09:40|2459|2455|2458.8|2454.8|2459|2455|2458.8|2454.8|0
1766725790000|2025-12-26 05:09:50|2458.4|2454.4|2456.3|2454.8|2458.4|2454.8|2456.3|2454.2|0
1766725800000|2025-12-26 05:10:00|2457.4|2453.4|2457.3|2453.3|2457.4|2454.8|2456.3|2453|0
1766725810000|2025-12-26 05:10:10|2457.5|2453.5|2458.1|2454.1|2458.4|2454.4|2457.5|2453.5|0
1766725820000|2025-12-26 05:10:20|2458.3|2454.3|2458.6|2454.6|2458.6|2454.6|2458.3|2454.3|0
1766725830000|2025-12-26 05:10:30|2458.7|2454.7|2459|2455|2459.1|2455.1|2458.7|2454.7|0
1766725840000|2025-12-26 05:10:40|2458.9|2454.9|2458.9|2454.9|2459|2455|2458.9|2454.9|0
1766725850000|2025-12-26 05:10:50|2459|2455|2458.9|2454.9|2459|2455|2458.9|2454.9|0
1766725860000|2025-12-26 05:11:00|2459|2455|2459|2455|2459|2455|2458.9|2454.9|0
1766725870000|2025-12-26 05:11:10|2458.9|2454.9|2459.1|2455.1|2459.2|2455.2|2458.9|2454.9|0
1766725880000|2025-12-26 05:11:20|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|1
1766725890000|2025-12-26 05:11:30|2459|2455|2458.7|2454.7|2459.1|2455.1|2458.7|2454.7|0
1766725900000|2025-12-26 05:11:40|2458.5|2454.5|2458.4|2454.4|2458.5|2454.5|2458.3|2454.3|0
1766725910000|2025-12-26 05:11:50|2458.3|2454.3|2458.1|2454.1|2458.4|2454.4|2458.1|2454.1|1
1766725920000|2025-12-26 05:12:00|2458|2454|2457.4|2453.4|2458|2454|2457|2453|2
1766725930000|2025-12-26 05:12:10|2457.3|2453.3|2457.2|2453.2|2457.5|2453.5|2457.2|2453.2|0
1766725950000|2025-12-26 05:12:30|2457.3|2453.3|2457.2|2453.2|2457.3|2453.3|2457.2|2453.2|0
1766725960000|2025-12-26 05:12:40|2457.3|2453.3|2457.8|2453.8|2457.8|2453.8|2457.2|2453.2|0
1766725980000|2025-12-26 05:13:00|2457.7|2453.7|2457.8|2453.8|2457.8|2453.8|2457.7|2453.7|0
1766725990000|2025-12-26 05:13:10|2457.7|2453.7|2457.8|2453.8|2457.8|2453.8|2457.7|2453.7|0
1766726000000|2025-12-26 05:13:20|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|0
1766726010000|2025-12-26 05:13:30|2457.5|2453.5|2456.6|2452.6|2457.5|2453.5|2456.6|2452.6|0
1766726020000|2025-12-26 05:13:40|2456|2452|2456.7|2452.7|2457.2|2453.2|2456|2452|3
1766726030000|2025-12-26 05:13:50|2456.9|2452.9|2455.4|2451.4|2457.1|2453.1|2455.2|2451.2|3
1766726040000|2025-12-26 05:14:00|2455.2|2451.2|2454.9|2450.9|2455.3|2451.3|2454.7|2450.7|0
1766726050000|2025-12-26 05:14:10|2454.6|2450.6|2455|2451|2455.1|2451.1|2454.5|2450.5|2
1766726060000|2025-12-26 05:14:20|2454.7|2450.7|2455.6|2451.6|2455.6|2451.6|2454.7|2450.7|3
1766726070000|2025-12-26 05:14:30|2455.7|2451.7|2456.1|2452.1|2456.1|2452.1|2455.7|2451.7|0
1766726090000|2025-12-26 05:14:50|2454.8|2450.8|2454.1|2450.1|2454.8|2450.8|2453.9|2449.9|1
1766726100000|2025-12-26 05:15:00|2454|2450|2453.9|2449.9|2454|2451|2452.5|2449.8|1
1766726110000|2025-12-26 05:15:10|2453.1|2449.1|2454|2450|2454.1|2450.7|2452.2|2448.9|1
1766726120000|2025-12-26 05:15:20|2453.9|2449.9|2453.9|2449.9|2454.2|2450.2|2453.6|2449.6|0
1766726130000|2025-12-26 05:15:30|2453.8|2449.8|2455|2451|2456|2452|2453|2449.8|0
1766726140000|2025-12-26 05:15:40|2454.9|2450.9|2454.8|2450.8|2455|2452|2453.2|2450.7|0
1766726150000|2025-12-26 05:15:50|2454.7|2450.7|2453.3|2451.8|2454.9|2451.8|2453.2|2450.6|0
1766726160000|2025-12-26 05:16:00|2454.6|2450.6|2453.3|2451.8|2454.6|2451.8|2453.1|2450.6|0
1766726170000|2025-12-26 05:16:10|2453.1|2451.6|2453.5|2449.5|2453.9|2451.6|2452.4|2449.1|3
1766726180000|2025-12-26 05:16:20|2453.6|2449.6|2453.3|2449.3|2454.3|2450.3|2453.2|2449.2|0
1766726190000|2025-12-26 05:16:30|2453.5|2449.5|2452|2448|2453.5|2449.7|2451.2|2447.6|3
1766726200000|2025-12-26 05:16:40|2452.1|2448.1|2451.5|2447.5|2452.1|2448.1|2451.4|2447.4|0
1766726210000|2025-12-26 05:16:50|2451.4|2447.4|2450.9|2449.4|2451.9|2449.4|2450.8|2447.4|0
1766726220000|2025-12-26 05:17:00|2452.7|2448.7|2452.8|2448.8|2453|2449|2452.5|2448.5|1
1766726230000|2025-12-26 05:17:10|2452.9|2448.9|2452.8|2448.8|2452.9|2448.9|2452.7|2448.7|0
1766726240000|2025-12-26 05:17:20|2452.7|2448.7|2455|2451|2455.2|2451.2|2452.7|2448.7|2
1766726250000|2025-12-26 05:17:30|2454.9|2450.9|2453.5|2452|2455|2452.1|2453.5|2450.6|0
1766726260000|2025-12-26 05:17:40|2454.9|2450.9|2454|2450|2454.9|2452.1|2453.5|2449.7|0
1766726270000|2025-12-26 05:17:50|2453.9|2449.9|2452.8|2448.8|2454.1|2450.8|2451.2|2448.7|0
1766726280000|2025-12-26 05:18:00|2452.2|2448.2|2452|2448|2452.2|2448.2|2451.7|2447.7|1
1766726290000|2025-12-26 05:18:10|2451.8|2447.8|2453.2|2449.2|2453.3|2449.3|2451.8|2447.8|2
1766726300000|2025-12-26 05:18:20|2453.5|2449.5|2454|2450|2454.2|2450.9|2452.4|2449.4|1
1766726310000|2025-12-26 05:18:30|2452.4|2450.9|2451.7|2450.2|2453.5|2450.9|2451.7|2449.4|0
1766726320000|2025-12-26 05:18:40|2451.8|2450.3|2451.7|2450.2|2451.8|2450.3|2451.7|2450.2|0
1766726330000|2025-12-26 05:18:50|2451.3|2449.8|2451.7|2450.2|2451.7|2450.2|2451.3|2449.8|1
1766726340000|2025-12-26 05:19:00|2452.2|2448.2|2452.2|2448.2|2452.3|2448.3|2451.8|2447.8|1
1766726350000|2025-12-26 05:19:10|2450.5|2449|2450|2448.5|2451.4|2449|2450|2447.3|0
1766726360000|2025-12-26 05:19:20|2450.1|2448.6|2452|2448|2452.1|2448.7|2449.8|2447.8|1
1766726370000|2025-12-26 05:19:30|2452.1|2448.1|2452.5|2448.5|2452.5|2448.5|2452.1|2448.1|1
1766726380000|2025-12-26 05:19:40|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|0
1766726390000|2025-12-26 05:19:50|2452.2|2448.2|2451.9|2447.9|2452.2|2448.2|2451.7|2447.7|0
1766726400000|2025-12-26 05:20:00|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|2451.6|2447.6|0
1766726410000|2025-12-26 05:20:10|2452.1|2448.1|2452.9|2448.9|2453.2|2449.2|2452.1|2448.1|0
1766726420000|2025-12-26 05:20:20|2453|2449|2452.7|2448.7|2453|2449|2452.7|2448.7|0
1766726430000|2025-12-26 05:20:30|2453.2|2449.2|2452.7|2448.7|2453.6|2449.6|2452.4|2448.4|0
1766726440000|2025-12-26 05:20:40|2452.8|2448.8|2452.2|2448.2|2452.9|2448.9|2452.1|2448.1|0
1766726450000|2025-12-26 05:20:50|2452|2448|2452.7|2448.7|2452.8|2448.8|2452|2448|0
1766726460000|2025-12-26 05:21:00|2452.6|2448.6|2451.4|2449.9|2453.1|2449.9|2451.4|2448.6|0
1766726470000|2025-12-26 05:21:10|2452.9|2448.9|2450.8|2449.3|2453|2450.4|2450.8|2448.3|1
1766726480000|2025-12-26 05:21:20|2450.9|2449.4|2450.8|2449.3|2450.9|2449.4|2450.8|2449.3|0
1766726490000|2025-12-26 05:21:30|2450.9|2449.4|2450.8|2449.3|2450.9|2449.4|2450.8|2449.3|1
1766726500000|2025-12-26 05:21:40|2450.9|2449.4|2452.8|2448.8|2453.2|2449.4|2450.9|2448.6|1
1766726510000|2025-12-26 05:21:50|2452.5|2448.5|2452.7|2448.7|2453.1|2449.5|2451|2448.5|1
1766726520000|2025-12-26 05:22:00|2452.5|2448.5|2452.7|2448.7|2452.8|2448.8|2452.5|2448.5|0
1766726530000|2025-12-26 05:22:10|2452.8|2448.8|2452.5|2448.5|2453.3|2449.3|2452.4|2448.4|2
1766726540000|2025-12-26 05:22:20|2452.6|2448.6|2453.5|2449.5|2453.6|2449.6|2452.5|2448.5|0
1766726550000|2025-12-26 05:22:30|2453.6|2449.6|2453.9|2449.9|2454|2450|2453.3|2449.3|1
1766726560000|2025-12-26 05:22:40|2454.1|2450.1|2453.9|2449.9|2454.1|2450.1|2453.3|2449.3|3
1766726570000|2025-12-26 05:22:50|2453.8|2449.8|2453.8|2449.8|2453.9|2449.9|2453.5|2449.5|0
1766726580000|2025-12-26 05:23:00|2453.7|2449.7|2453|2451.5|2453.8|2451.5|2453|2449.5|0
1766726590000|2025-12-26 05:23:10|2452.5|2451|2452.7|2451.2|2453|2451.5|2452.5|2451|1
1766726600000|2025-12-26 05:23:20|2453.3|2449.3|2453.5|2449.5|2453.6|2449.6|2453.2|2449.2|4
1766726610000|2025-12-26 05:23:30|2453.3|2451.8|2454.1|2450.1|2454.1|2451.8|2453.3|2449.9|1
1766726620000|2025-12-26 05:23:40|2454.2|2450.2|2453.1|2449.1|2454.2|2450.2|2453|2449|3
1766726630000|2025-12-26 05:23:50|2453|2449|2453.3|2449.3|2453.6|2449.6|2453|2449|1
1766726640000|2025-12-26 05:24:00|2453.1|2449.1|2453.3|2449.3|2453.4|2449.4|2453.1|2449.1|1
1766726650000|2025-12-26 05:24:10|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|1
1766726660000|2025-12-26 05:24:20|2452.6|2448.6|2452.7|2448.7|2452.7|2449.8|2451.2|2448.5|3
1766726670000|2025-12-26 05:24:30|2452.8|2448.8|2451.7|2447.7|2452.8|2448.8|2451.6|2447.6|2
1766726680000|2025-12-26 05:24:40|2451.8|2447.8|2450.4|2446.4|2451.8|2448|2449.5|2446.4|4
1766726690000|2025-12-26 05:24:50|2451.3|2447.3|2449.5|2445.5|2451.4|2447.4|2448|2445.4|3
1766726700000|2025-12-26 05:25:00|2448.1|2446.6|2449.9|2445.9|2450.4|2446.6|2448.1|2445.5|0
1766726710000|2025-12-26 05:25:10|2449.8|2445.8|2446.9|2445.4|2449.9|2445.9|2446.7|2444.2|0
1766726720000|2025-12-26 05:25:20|2448.3|2444.3|2446.7|2442.7|2448.4|2445.3|2445|2442|8
1766726730000|2025-12-26 05:25:30|2446.6|2442.6|2445.1|2443.6|2447.1|2444|2445|2442.1|0
1766726740000|2025-12-26 05:25:40|2446.1|2442.1|2445.2|2443.7|2446.2|2443.7|2444.4|2441.9|7
1766726750000|2025-12-26 05:25:50|2447|2443|2447.4|2443.4|2447.5|2443.5|2446.6|2442.6|0
1766726760000|2025-12-26 05:26:00|2447.7|2443.7|2447.6|2443.6|2447.7|2443.7|2447.2|2443.2|0
1766726770000|2025-12-26 05:26:10|2447.7|2443.7|2447.7|2443.7|2448|2444|2447.6|2443.6|0
1766726780000|2025-12-26 05:26:20|2447.8|2443.8|2446.1|2444.6|2448|2444.7|2446|2443.1|0
1766726790000|2025-12-26 05:26:30|2447.1|2443.1|2444.6|2443.1|2447.1|2444.2|2444.4|2441.8|3
1766726800000|2025-12-26 05:26:40|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|0
1766726810000|2025-12-26 05:26:50|2444.6|2443.1|2448.3|2444.3|2448.3|2444.8|2444.6|2441.9|2
1766726820000|2025-12-26 05:27:00|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|0
1766726830000|2025-12-26 05:27:10|2447.3|2445.8|2446.6|2445.1|2448.2|2445.8|2446.6|2444.2|0
1766726840000|2025-12-26 05:27:20|2446.7|2445.2|2447.9|2443.9|2448.1|2445.2|2446.6|2443.9|0
1766726850000|2025-12-26 05:27:30|2446.6|2445.1|2447.6|2446.1|2448.6|2446.1|2446.5|2444.6|3
1766726870000|2025-12-26 05:27:50|2447.4|2445.9|2447.7|2446.2|2448.6|2446.2|2447.2|2444.6|0
1766726880000|2025-12-26 05:28:00|2449.4|2445.4|2448|2446.5|2449.4|2446.5|2447.8|2445.3|1
1766726890000|2025-12-26 05:28:10|2447.8|2446.3|2449|2445|2449|2446.4|2447.8|2444.8|3
1766726900000|2025-12-26 05:28:20|2448.9|2444.9|2449|2445|2449|2445|2448.9|2444.9|0
1766726910000|2025-12-26 05:28:30|2449.1|2445.1|2447.9|2446.4|2449.4|2446.4|2447.6|2445.1|1
1766726920000|2025-12-26 05:28:40|2448|2446.5|2448.1|2446.6|2448.1|2446.6|2448|2446.5|0
1766726930000|2025-12-26 05:28:50|2448|2446.5|2448|2446.5|2448|2446.5|2448|2446.5|0
1766726940000|2025-12-26 05:29:00|2448.1|2446.6|2449.9|2445.9|2449.9|2446.6|2448|2445.9|1
1766726950000|2025-12-26 05:29:10|2450|2446|2449.9|2445.9|2450|2446|2449.8|2445.8|0
1766726960000|2025-12-26 05:29:20|2448.8|2447.3|2448.8|2447.3|2448.8|2447.3|2448.8|2447.3|0
1766726970000|2025-12-26 05:29:30|2448.7|2447.2|2450.1|2446.1|2450.2|2447.2|2448.7|2446.1|0
1766726980000|2025-12-26 05:29:40|2448.9|2447.4|2450.1|2446.1|2450.1|2447.4|2448.6|2446.1|0
1766726990000|2025-12-26 05:29:50|2448.8|2447.3|2449.8|2448.3|2450.9|2448.3|2448.8|2446.1|9
1766727000000|2025-12-26 05:30:00|2449.9|2448.4|2452.9|2448.9|2453|2450.8|2449.9|2448.4|9
1766727010000|2025-12-26 05:30:10|2452.3|2450.8|2453.2|2451.7|2453.3|2451.8|2452.3|2450.8|3
1766727020000|2025-12-26 05:30:20|2453.3|2451.8|2454|2450|2454|2451.8|2453|2449|7
1766727030000|2025-12-26 05:30:30|2454.1|2450.1|2454.1|2450.1|2454.2|2452|2452.9|2449.8|3
1766727040000|2025-12-26 05:30:40|2454.2|2450.2|2454.9|2450.9|2455|2452.5|2452.9|2450.1|9
1766727050000|2025-12-26 05:30:50|2454|2452.5|2456.8|2452.8|2456.8|2454|2453.9|2452.4|5
1766727060000|2025-12-26 05:31:00|2455.4|2453.9|2456.8|2452.8|2457|2454.1|2454.7|2451.7|1
1766727070000|2025-12-26 05:31:10|2457.4|2453.4|2460.1|2456.1|2460.2|2457.4|2456.7|2453|5
1766727080000|2025-12-26 05:31:20|2460.2|2456.2|2460.2|2456.2|2460.2|2457.7|2458.6|2456|2
1766727090000|2025-12-26 05:31:30|2460.1|2456.1|2464.1|2460.1|2464.1|2460.1|2458.9|2456.1|11
1766727100000|2025-12-26 05:31:40|2464|2460|2462.5|2461|2464.1|2461.7|2462.5|2459.6|3
1766727110000|2025-12-26 05:31:50|2462.4|2460.9|2461.1|2459.6|2463.6|2461|2461.1|2459.5|12
1766727120000|2025-12-26 05:32:00|2461|2459.5|2462.2|2458.2|2463|2459.6|2460.7|2457.7|5
1766727130000|2025-12-26 05:32:10|2460.9|2459.4|2461.9|2460.4|2462.9|2460.4|2460.9|2458.1|0
1766727140000|2025-12-26 05:32:20|2461.8|2460.3|2460.4|2458.9|2462.1|2460.6|2460.4|2458.9|6
1766727150000|2025-12-26 05:32:30|2460.7|2456.7|2461.9|2457.9|2462.1|2458.3|2459.3|2456.5|7
1766727160000|2025-12-26 05:32:40|2462|2458|2461.8|2457.8|2462.5|2460|2460.4|2457.3|20
1766727170000|2025-12-26 05:32:50|2462.2|2458.2|2462.2|2458.2|2463|2460.6|2461.6|2457.6|12
1766727180000|2025-12-26 05:33:00|2461.5|2457.5|2467.4|2463.4|2467.5|2463.7|2460.6|2457.5|17
1766727190000|2025-12-26 05:33:10|2466.6|2462.6|2465.8|2461.8|2466.6|2462.6|2464.7|2460.7|3
1766727200000|2025-12-26 05:33:20|2463.4|2461.9|2465.8|2461.8|2465.9|2461.9|2463.4|2461.3|1
1766727210000|2025-12-26 05:33:30|2465.9|2461.9|2466.1|2464.6|2467.2|2464.6|2463.9|2461.4|12
1766727220000|2025-12-26 05:33:40|2465.9|2464.4|2470|2468.5|2470.6|2468.5|2465.7|2462.3|14
1766727230000|2025-12-26 05:33:50|2470.2|2468.7|2471.7|2467.7|2472.1|2468.7|2470.2|2467.3|14
1766727240000|2025-12-26 05:34:00|2471.6|2467.6|2469.5|2465.5|2471.6|2469|2468.7|2464.7|13
1766727250000|2025-12-26 05:34:10|2469.6|2465.6|2468.7|2464.7|2469.6|2465.6|2468.6|2464.6|1
1766727260000|2025-12-26 05:34:20|2468.8|2464.8|2469.8|2465.8|2469.9|2465.9|2467.2|2463.2|12
1766727270000|2025-12-26 05:34:30|2469.9|2465.9|2468.5|2467|2469.9|2467.1|2467.9|2463.9|3
1766727280000|2025-12-26 05:34:40|2468.9|2464.9|2469.1|2465.1|2469.2|2465.7|2467.2|2463.3|6
1766727290000|2025-12-26 05:34:50|2468.5|2464.5|2469.2|2467.7|2469.2|2467.7|2468.5|2464.5|15
1766727300000|2025-12-26 05:35:00|2469.1|2467.6|2471.8|2467.8|2472.2|2468.2|2469.1|2467.6|11
1766727310000|2025-12-26 05:35:10|2471.6|2467.6|2473.1|2469.1|2473.1|2469.7|2471.2|2467.5|1
1766727320000|2025-12-26 05:35:20|2473|2469|2472.9|2468.9|2473|2469.9|2471.3|2468.2|5
1766727330000|2025-12-26 05:35:30|2473|2469|2475.1|2473.6|2476.1|2473.7|2471.8|2468.9|11
1766727340000|2025-12-26 05:35:40|2476.1|2472.1|2475.4|2471.4|2476.1|2472.1|2474.3|2470.3|2
1766727350000|2025-12-26 05:35:50|2475.5|2471.5|2475.6|2471.6|2475.7|2471.7|2472.9|2469.9|1
1766727360000|2025-12-26 05:36:00|2475.7|2471.7|2474.8|2470.8|2475.7|2472.7|2473.9|2470.4|10
1766727370000|2025-12-26 05:36:10|2474.9|2470.9|2475.5|2471.5|2475.6|2472.9|2473.9|2470.8|3
1766727380000|2025-12-26 05:36:20|2475.4|2471.4|2475.5|2471.5|2476|2473.4|2474.3|2471|3
1766727390000|2025-12-26 05:36:30|2475.6|2471.6|2475.9|2474.4|2476|2474.4|2474.5|2471.5|4
1766727400000|2025-12-26 05:36:40|2476.1|2474.6|2475.4|2473.9|2476.5|2474.7|2475.4|2471.8|20
1766727410000|2025-12-26 05:36:50|2476.7|2472.7|2476.8|2472.8|2478.6|2476.1|2475.7|2472.6|3
1766727420000|2025-12-26 05:37:00|2476.9|2472.9|2476.3|2472.3|2476.9|2472.9|2475.8|2471.8|1
1766727430000|2025-12-26 05:37:10|2476.1|2472.1|2475.9|2471.9|2476.1|2473.6|2474.8|2471.1|4
1766727440000|2025-12-26 05:37:20|2476|2472|2474.3|2470.3|2476|2473.4|2473.2|2470.3|9
1766727450000|2025-12-26 05:37:30|2472.9|2471.4|2473.5|2472|2473.6|2472.1|2472.9|2471.4|5
1766727460000|2025-12-26 05:37:40|2473.6|2472.1|2475.5|2471.5|2476|2473.4|2473.5|2471.1|8
1766727470000|2025-12-26 05:37:50|2475.6|2471.6|2475.1|2471.1|2475.7|2471.7|2475.1|2471.1|0
1766727480000|2025-12-26 05:38:00|2475.2|2471.2|2473.3|2471.8|2475.4|2472.1|2473.3|2470.8|3
1766727490000|2025-12-26 05:38:10|2473.4|2469.4|2472.1|2470.6|2473.7|2470.6|2472|2469.4|1
1766727500000|2025-12-26 05:38:20|2472|2470.5|2474.6|2470.6|2474.9|2470.9|2472|2470|5
1766727510000|2025-12-26 05:38:30|2474.5|2470.5|2474.4|2470.4|2474.5|2470.5|2473.8|2469.8|6
1766727520000|2025-12-26 05:38:40|2474.5|2470.5|2474.5|2470.5|2475.1|2471.1|2473.8|2469.8|3
1766727530000|2025-12-26 05:38:50|2475.1|2471.1|2476.2|2472.2|2476.2|2473.5|2474|2471|3
1766727540000|2025-12-26 05:39:00|2476|2472|2475.9|2471.9|2476.8|2473.6|2474.8|2471.9|4
1766727550000|2025-12-26 05:39:10|2476.6|2472.6|2476.7|2472.7|2476.9|2474.3|2474.9|2471.9|0
1766727560000|2025-12-26 05:39:20|2476.6|2472.6|2476.8|2472.8|2476.9|2474.2|2475.6|2472.6|0
1766727570000|2025-12-26 05:39:30|2476.9|2472.9|2477.7|2473.7|2478.2|2474.6|2476.1|2472.7|2
1766727580000|2025-12-26 05:39:40|2477.8|2473.8|2476.4|2474.9|2477.8|2474.9|2476.4|2473.4|0
1766727590000|2025-12-26 05:39:50|2477.9|2473.9|2477.6|2473.6|2477.9|2475|2476|2473.3|3
1766727600000|2025-12-26 05:40:00|2477.7|2473.7|2478|2474|2478|2475.4|2475.9|2473.5|0
1766727610000|2025-12-26 05:40:10|2476.8|2475.3|2479|2475|2479.1|2476.6|2476.8|2474.9|2
1766727620000|2025-12-26 05:40:20|2479.2|2475.2|2476.7|2475.2|2479.2|2476.6|2476.6|2473.7|4
1766727630000|2025-12-26 05:40:30|2477.8|2473.8|2477.7|2473.7|2478.8|2475.3|2476.1|2473.4|5
1766727640000|2025-12-26 05:40:40|2477.5|2473.5|2475.5|2474|2478|2474.6|2475.5|2473.4|4
1766727650000|2025-12-26 05:40:50|2475.3|2473.8|2475.5|2474|2477.1|2474|2475.3|2473|5
1766727660000|2025-12-26 05:41:00|||||||||4
1766727670000|2025-12-26 05:41:10|2477.9|2473.9|2478.2|2474.2|2478.2|2474.2|2477.5|2473.5|3
1766727680000|2025-12-26 05:41:20|2477.9|2473.9|2478.8|2474.8|2479.2|2476.6|2477.8|2473.8|10
1766727690000|2025-12-26 05:41:30|2478.9|2474.9|2478.9|2474.9|2479.1|2476.9|2478|2474.9|0
1766727700000|2025-12-26 05:41:40|2478.5|2474.5|2478.7|2474.7|2479|2475|2478.5|2474.5|0
1766727710000|2025-12-26 05:41:50|2478.8|2474.8|2476.1|2474.6|2478.9|2474.9|2476.1|2473.6|1
1766727720000|2025-12-26 05:42:00|2477.6|2473.6|2477.3|2473.3|2477.8|2474.6|2476.1|2473.3|4
1766727730000|2025-12-26 05:42:10|2477.4|2473.4|2477.5|2473.5|2477.8|2473.8|2477.3|2473.3|0
1766727740000|2025-12-26 05:42:20|2477.7|2473.7|2478.4|2474.4|2478.9|2475.7|2476.9|2473.6|1
1766727750000|2025-12-26 05:42:30|2477.1|2475.6|2477.7|2473.7|2478.4|2475.6|2477.1|2473.5|1
1766727760000|2025-12-26 05:42:40|2477.6|2473.6|2473.6|2469.6|2477.7|2474.1|2473.4|2469.4|31
1766727770000|2025-12-26 05:42:50|2473.5|2469.5|2473.4|2469.4|2474.7|2470.7|2473.2|2469.2|19
1766727780000|2025-12-26 05:43:00|2473.3|2469.3|2474.2|2470.2|2474.5|2471|2472.5|2469.3|21
1766727790000|2025-12-26 05:43:10|2474.3|2470.3|2474.3|2470.3|2475.3|2471.3|2473.6|2469.6|1
1766727800000|2025-12-26 05:43:20|2474.4|2470.4|2474.1|2470.1|2474.7|2470.7|2473.9|2469.9|1
1766727810000|2025-12-26 05:43:30|2474.2|2470.2|2474.1|2470.1|2474.6|2470.6|2474.1|2470.1|0
1766727820000|2025-12-26 05:43:40|2474.2|2470.2|2474.5|2470.5|2474.6|2470.6|2474.2|2470.2|0
1766727830000|2025-12-26 05:43:50|2474.4|2470.4|2476.7|2472.7|2476.8|2472.8|2474.2|2470.2|0
1766727840000|2025-12-26 05:44:00|2476.8|2472.8|2476.7|2472.7|2476.8|2473.7|2475.2|2472.5|0
1766727850000|2025-12-26 05:44:10|2476.6|2472.6|2476.7|2472.7|2476.7|2473.7|2475.2|2472.6|0
1766727860000|2025-12-26 05:44:20|2476.6|2472.6|2475.3|2473.8|2476.8|2473.8|2475.2|2472.5|1
1766727870000|2025-12-26 05:44:30|2476.7|2472.7|2475.1|2473.6|2476.7|2473.7|2474.7|2472.7|3
1766727880000|2025-12-26 05:44:40|2475.2|2473.7|2475.2|2473.7|2475.2|2473.7|2475.1|2473.6|0
1766727890000|2025-12-26 05:44:50|2474.7|2473.2|2477.3|2473.3|2477.3|2473.9|2474.7|2472.1|5
1766727900000|2025-12-26 05:45:00|2477.2|2473.2|2477.8|2476.3|2479.1|2476.4|2476.5|2473.2|7
1766727910000|2025-12-26 05:45:10|2477.9|2476.4|2478.6|2474.6|2479.5|2476.8|2477.9|2474.3|13
1766727920000|2025-12-26 05:45:20|2479.4|2475.4|2480.8|2476.8|2481.7|2479.2|2478.3|2475.4|12
1766727930000|2025-12-26 05:45:30|2480.5|2476.5|2479|2477.5|2481.2|2478.3|2479|2476.5|7
1766727940000|2025-12-26 05:45:40|2478.9|2477.4|2478.3|2476.8|2479.9|2477.5|2478.3|2474.6|4
1766727950000|2025-12-26 05:45:50|2479.4|2477.9|2479.3|2477.8|2479.4|2477.9|2479|2477.5|13
1766727960000|2025-12-26 05:46:00|2479.4|2477.9|2479|2477.5|2481|2478.4|2479|2476.9|5
1766727970000|2025-12-26 05:46:10|2479.2|2477.7|2480.2|2478.7|2480.3|2478.8|2479.2|2477.7|13
1766727980000|2025-12-26 05:46:20|2480.7|2479.2|2479.5|2478|2481.7|2479.2|2479.5|2477.1|25
1766727990000|2025-12-26 05:46:30|2479.3|2477.8|2477|2475.5|2479.3|2477.8|2477|2474.4|22
1766728000000|2025-12-26 05:46:40|2477.2|2475.7|2478.5|2474.5|2478.5|2476|2477.1|2474.4|0
1766728010000|2025-12-26 05:46:50|2477.2|2475.7|2476.7|2472.7|2477.2|2475.7|2475.4|2472.3|22
1766728020000|2025-12-26 05:47:00|2477|2473|2476.7|2472.7|2477|2473|2476.5|2472.5|0
1766728030000|2025-12-26 05:47:10|2476.6|2472.6|2471.6|2467.6|2476.6|2473.6|2471.6|2467.6|9
1766728040000|2025-12-26 05:47:20|2471.7|2467.7|2472.8|2471.3|2473.3|2471.3|2471.6|2467.6|5
1766728050000|2025-12-26 05:47:30|2474.3|2470.3|2474.7|2470.7|2474.8|2471.5|2472.9|2470.3|0
1766728060000|2025-12-26 05:47:40|2474.8|2470.8|2474.3|2470.3|2475|2471|2474.3|2470.3|0
1766728070000|2025-12-26 05:47:50|2474.6|2470.6|2473.3|2471.8|2474.6|2471.8|2473.3|2469.3|0
1766728080000|2025-12-26 05:48:00|2473.4|2471.9|2475.8|2471.8|2476.1|2472.4|2473.1|2469.8|7
1766728090000|2025-12-26 05:48:10|2476.2|2472.2|2476.2|2472.2|2476.9|2474.4|2474.8|2471.8|6
1766728100000|2025-12-26 05:48:20|2476.3|2472.3|2474.7|2473.2|2476.3|2473.4|2474.5|2472.1|0
1766728110000|2025-12-26 05:48:30|2476.6|2472.6|2475.4|2473.9|2476.6|2474|2475.3|2472.6|5
1766728120000|2025-12-26 05:48:40|2475.5|2474|2476.9|2472.9|2477|2474.4|2475.4|2472.9|2
1766728130000|2025-12-26 05:48:50|2476.1|2474.6|2476.4|2474.9|2477|2475.1|2475.8|2472.9|2
1766728140000|2025-12-26 05:49:00|2476.1|2474.6|2476.9|2472.9|2476.9|2474.6|2476.1|2472.8|4
1766728150000|2025-12-26 05:49:10|2476.1|2474.6|2476.4|2474.9|2476.5|2475|2476.1|2474.6|1
1766728160000|2025-12-26 05:49:20|2476.6|2475.1|2476.7|2475.2|2476.7|2475.2|2476.4|2474.9|2
1766728170000|2025-12-26 05:49:30|2476.8|2475.3|2478.3|2476.8|2478.4|2476.8|2476.8|2474.4|7
1766728180000|2025-12-26 05:49:40|2478.4|2476.9|2480.5|2476.5|2480.9|2478.3|2478.4|2476|4
1766728190000|2025-12-26 05:49:50|2480.6|2476.6|2479.8|2475.8|2480.6|2476.6|2479.8|2475.8|1
1766728200000|2025-12-26 05:50:00|2478.4|2476.9|2478.1|2474.1|2479.1|2477.4|2476.9|2473.9|2
1766728210000|2025-12-26 05:50:10|2478|2474|2478.6|2474.6|2478.6|2474.6|2478|2474|0
1766728220000|2025-12-26 05:50:20|2478.7|2474.7|2480.2|2478.7|2481.2|2478.8|2478.6|2474.6|3
1766728230000|2025-12-26 05:50:30|2480.8|2476.2|2480.9|2476.9|2481|2477.8|2479.3|2475.7|17
1766728240000|2025-12-26 05:50:40|2479.7|2478.2|2480.9|2476.9|2481.2|2479.2|2479.7|2476.9|7
1766728250000|2025-12-26 05:50:50|2481.2|2477.2|2481.2|2477.2|2481.5|2478.7|2480.1|2477|1
1766728260000|2025-12-26 05:51:00|2481.3|2477.3|2479.3|2477.8|2481.4|2478.8|2479.3|2476.9|3
1766728270000|2025-12-26 05:51:10|2480.2|2478.7|2480.2|2478.7|2480.2|2478.7|2480.2|2478.7|2
1766728280000|2025-12-26 05:51:20|2479.8|2478.3|2480.2|2478.7|2480.2|2478.7|2479.8|2478.3|4
1766728290000|2025-12-26 05:51:30|2480.1|2478.6|2480.1|2478.6|2480.1|2478.6|2480.1|2478.6|1
1766728300000|2025-12-26 05:51:40|2480|2478.5|2480.2|2478.7|2480.2|2478.7|2480|2478.5|3
1766728310000|2025-12-26 05:51:50|2480.3|2478.8|2480.4|2478.9|2480.4|2478.9|2480.3|2478.8|2
1766728320000|2025-12-26 05:52:00|2480.3|2478.8|2480.3|2478.8|2480.3|2478.8|2480.3|2478.8|1
1766728330000|2025-12-26 05:52:10|2480.8|2479.3|2478.7|2477.2|2480.8|2479.3|2478.1|2475.5|14
1766728340000|2025-12-26 05:52:20|2478.5|2477|2478.2|2474.2|2478.6|2477.1|2477|2474.1|1
1766728350000|2025-12-26 05:52:30|2476.9|2475.4|2477.2|2473.2|2478.4|2475.4|2476.9|2473.2|21
1766728360000|2025-12-26 05:52:40|2477.3|2473.3|2478.8|2474.8|2479|2475.5|2476.4|2473.2|5
1766728370000|2025-12-26 05:52:50|2478.9|2474.9|2478.7|2477.2|2479.8|2477.2|2478.2|2474.6|12
1766728380000|2025-12-26 05:53:00|2478.8|2477.3|2478.6|2477.1|2479.5|2477.5|2478.2|2475.5|0
1766728390000|2025-12-26 05:53:10|2478.3|2476.8|2479.3|2477.8|2479.5|2478|2478.3|2476.8|3
1766728400000|2025-12-26 05:53:20|2479.6|2478.1|2479.3|2477.8|2479.6|2478.1|2479.2|2477.7|5
1766728420000|2025-12-26 05:53:40|2479.2|2477.7|2479.5|2475.5|2479.5|2477.7|2479.2|2475.5|2
1766728430000|2025-12-26 05:53:50|2479.7|2475.7|2478.5|2477|2479.9|2477.2|2478.3|2475.7|0
1766728440000|2025-12-26 05:54:00|2479|2477.5|2480.1|2478.6|2480.2|2478.7|2479|2477.5|3
1766728450000|2025-12-26 05:54:10|2480.3|2478.8|2480.7|2479.2|2480.8|2479.3|2480|2478.5|4
1766728460000|2025-12-26 05:54:20|2480.6|2479.1|2481|2479.5|2481.1|2479.6|2479.5|2478|9
1766728470000|2025-12-26 05:54:30|2481.1|2479.6|2481.9|2480.4|2482.7|2481.2|2481.1|2479.6|2
1766728480000|2025-12-26 05:54:40|2482|2480.5|2482.2|2480.7|2482.3|2480.8|2482|2480.5|1
1766728490000|2025-12-26 05:54:50|2482.1|2480.6|2482.2|2480.7|2482.2|2480.7|2482.1|2480.6|0
1766728500000|2025-12-26 05:55:00|2482.4|2480.9|2483.8|2482.3|2483.8|2482.3|2482.4|2480.9|9
1766728510000|2025-12-26 05:55:10|2482.7|2481.2|2482.5|2481|2482.9|2481.4|2482.5|2481|11
1766728520000|2025-12-26 05:55:20|2482.4|2480.9|2481.7|2477.7|2482.4|2480.9|2480.2|2477|5
1766728530000|2025-12-26 05:55:30|2480.7|2479.2|2481.1|2477.1|2481.9|2479.3|2479.2|2476.5|4
1766728540000|2025-12-26 05:55:40|2481|2477|2479.2|2477.7|2481.2|2477.7|2479.2|2476.7|0
1766728550000|2025-12-26 05:55:50|2479.3|2477.8|2481.4|2477.4|2481.6|2477.9|2479.3|2477.3|1
1766728560000|2025-12-26 05:56:00|2481.6|2477.6|2480.2|2476.2|2481.6|2478.9|2480.2|2476.2|6
1766728570000|2025-12-26 05:56:10|2480.3|2476.3|2480.2|2476.2|2480.5|2476.5|2480.2|2476.2|0
1766728580000|2025-12-26 05:56:20|2480.3|2476.3|2481.2|2477.2|2481.2|2477.9|2479.4|2476.2|0
1766728590000|2025-12-26 05:56:30|2481.5|2477.5|2481.2|2477.2|2481.6|2477.6|2481.2|2477.2|0
1766728600000|2025-12-26 05:56:40|2481.3|2477.3|2481.7|2480.2|2481.7|2480.2|2480|2476.8|2
1766728610000|2025-12-26 05:56:50|2481.6|2480.1|2480.8|2476.8|2481.8|2480.3|2480|2476.8|16
1766728620000|2025-12-26 05:57:00|2480.9|2476.9|2479.9|2475.9|2481.2|2477.2|2479.9|2475.9|1
1766728630000|2025-12-26 05:57:10|2480|2476|2479.7|2475.7|2480|2476|2479.4|2475.4|1
1766728640000|2025-12-26 05:57:20|2479.8|2475.8|2479.9|2475.9|2480|2476|2479.4|2475.4|2
1766728650000|2025-12-26 05:57:30|2479.7|2475.7|2481.2|2477.2|2481.2|2477.2|2479.7|2475.7|3
1766728660000|2025-12-26 05:57:40|2481.6|2477.6|2481.6|2480.1|2481.9|2480.1|2481.3|2477.5|3
1766728670000|2025-12-26 05:57:50|2484.7|2480.7|2484|2480|2484.7|2481.6|2483.1|2480|6
1766728680000|2025-12-26 05:58:00|2483.5|2479.5|2483.3|2479.3|2484|2480|2483.3|2479.3|1
1766728690000|2025-12-26 05:58:10|2483.4|2479.4|2483|2481.5|2483.6|2481.6|2482.9|2479.4|0
1766728700000|2025-12-26 05:58:20|2483.1|2481.6|2484.3|2480.3|2484.3|2481.6|2482.9|2480.3|2
1766728710000|2025-12-26 05:58:30|2483|2481.5|2483.4|2481.9|2484.3|2481.9|2482.9|2480.3|5
1766728720000|2025-12-26 05:58:40|2483.5|2482|2484.2|2480.2|2484.3|2482|2483.1|2480.2|1
1766728730000|2025-12-26 05:58:50|2484.1|2480.1|2484.1|2480.1|2484.1|2481|2482.1|2479.5|4
1766728740000|2025-12-26 05:59:00|2484.2|2480.2|2483.9|2482.4|2484.3|2482.4|2482.4|2480.1|4
1766728750000|2025-12-26 05:59:10|2484|2482.5|2486.8|2485.3|2487.3|2485.8|2484|2482.5|13
1766728760000|2025-12-26 05:59:20|2486.9|2485.4|2486.8|2485.3|2487.1|2485.6|2486.8|2485.3|0
1766728770000|2025-12-26 05:59:30|2486.9|2485.4|2486.9|2485.4|2487.1|2485.6|2486.8|2485.3|0
1766728780000|2025-12-26 05:59:40|2486.8|2485.3|2487.8|2486.3|2487.8|2486.3|2486.8|2485.3|8
1766728790000|2025-12-26 05:59:50|2487.9|2486.4|2488|2486.5|2488.6|2487.1|2487.9|2486.4|5
1766728800000|2025-12-26 06:00:00|2487.9|2486.4|2487.4|2485.9|2488.3|2486.4|2486.9|2484.3|1
1766728810000|2025-12-26 06:00:10|2487.2|2485.7|2486.6|2485.1|2488.4|2485.7|2486.6|2484|2
1766728820000|2025-12-26 06:00:20|2486.7|2485.2|2484.9|2483.4|2488|2485.3|2484.9|2482.3|3
1766728830000|2025-12-26 06:00:30|2485.1|2481.1|2485.1|2483.6|2486.9|2483.7|2484.3|2481.1|15
1766728840000|2025-12-26 06:00:40|2487.3|2483.3|2486.4|2484.9|2487.6|2485.5|2486.4|2483.3|2
1766728850000|2025-12-26 06:00:50|2486.3|2484.8|2487.5|2483.5|2488.8|2486.6|2486.3|2483|15
1766728860000|2025-12-26 06:01:00|2487.6|2483.6|2486.8|2482.8|2487.8|2483.8|2486.8|2482.8|1
1766728870000|2025-12-26 06:01:10|2487|2483|2486.7|2482.7|2487.2|2483.2|2486.7|2482.7|0
1766728880000|2025-12-26 06:01:20|2486.9|2482.9|2487.6|2483.6|2487.9|2485.3|2486.8|2482.9|0
1766728890000|2025-12-26 06:01:30|2487.4|2483.4|2486.6|2485.1|2487.6|2485.1|2486.4|2483.4|0
1766728900000|2025-12-26 06:01:40|2486.4|2484.9|2487.4|2485.9|2487.4|2485.9|2486.4|2484.9|2
1766728910000|2025-12-26 06:01:50|2488.6|2484.6|2489.1|2485.1|2489.3|2486.6|2488.1|2484.4|3
1766728920000|2025-12-26 06:02:00|2486.7|2485.2|2489.2|2485.2|2489.2|2485.2|2486.7|2484.7|2
1766728930000|2025-12-26 06:02:10|2489.4|2485.4|2489.9|2485.9|2490.2|2487.5|2488.9|2485.4|1
1766728940000|2025-12-26 06:02:20|2490.1|2486.1|2489.9|2485.9|2490.2|2487.7|2489|2485.9|2
1766728950000|2025-12-26 06:02:30|2489.8|2485.8|2490.1|2486.1|2490.1|2487.8|2489.3|2485.4|2
1766728960000|2025-12-26 06:02:40|2489.1|2487.6|2488.3|2484.3|2490.1|2487.6|2488.3|2484.3|2
1766728970000|2025-12-26 06:02:50|2488.2|2484.2|2488|2484|2488.5|2484.5|2487.7|2483.7|1
1766728980000|2025-12-26 06:03:00|2487.8|2483.8|2487.4|2483.4|2488|2484|2487.2|2483.2|2
1766728990000|2025-12-26 06:03:10|2487.5|2483.5|2487.3|2483.3|2488.5|2485|2486.1|2483.2|2
1766729000000|2025-12-26 06:03:20|2486.1|2482.1|2484.9|2480.9|2486.1|2482.1|2484.2|2480.2|7
1766729010000|2025-12-26 06:03:30|2485.1|2481.1|2485.7|2481.7|2485.8|2483.7|2484.1|2480.1|33
1766729020000|2025-12-26 06:03:40|2485.6|2481.6|2485|2481|2485.7|2482.9|2484.4|2480.5|1
1766729030000|2025-12-26 06:03:50|2484.8|2480.8|2481.7|2480.2|2484.8|2480.8|2480.9|2479|8
1766729040000|2025-12-26 06:04:00|2481.6|2480.1|2481.7|2480.2|2481.7|2480.2|2481.5|2480|0
1766729050000|2025-12-26 06:04:10|2483.4|2479.4|2481.3|2477.3|2483.8|2480.6|2479.6|2477.3|44
1766729060000|2025-12-26 06:04:20|2481.4|2477.4|2483.9|2479.9|2484.1|2480.1|2479.9|2477.4|2
1766729070000|2025-12-26 06:04:30|2483.8|2479.8|2484.1|2482.6|2485.3|2482.6|2482.4|2479.5|6
1766729080000|2025-12-26 06:04:40|2484.2|2482.7|2485.1|2481.1|2485.3|2482.8|2484.1|2480.8|3
1766729090000|2025-12-26 06:04:50|2485.2|2481.2|2485.1|2481.1|2485.2|2481.2|2484.9|2480.9|0
1766729100000|2025-12-26 06:05:00|2485.3|2481.3|2484.1|2482.6|2485.4|2482.6|2484.1|2481.3|0
1766729110000|2025-12-26 06:05:10|2485.4|2481.4|2485.2|2481.2|2485.4|2481.4|2485.2|2481.2|1
1766729120000|2025-12-26 06:05:20|2486.2|2482.2|2488.1|2484.1|2488.1|2484.4|2485|2481.8|5
1766729130000|2025-12-26 06:05:30|2488.2|2484.2|2487|2483|2488.2|2485.7|2486.3|2482.3|1
1766729140000|2025-12-26 06:05:40|2487.1|2483.1|2483.8|2482.3|2487.1|2483.7|2483.8|2480.7|3
1766729150000|2025-12-26 06:05:50|2483.9|2482.4|2483.8|2482.3|2485.7|2482.7|2483.7|2480.4|3
1766729160000|2025-12-26 06:06:00|2483.9|2482.4|2483.8|2479.8|2484|2482.4|2482.8|2479.8|2
1766729170000|2025-12-26 06:06:10|2483.9|2479.9|2481.8|2480.3|2483.9|2480.4|2481.7|2479.8|3
1766729180000|2025-12-26 06:06:20|2481.9|2480.4|2483.7|2479.7|2483.7|2480.9|2481.2|2478.8|11
1766729190000|2025-12-26 06:06:30|2483.8|2479.8|2482.7|2478.7|2483.8|2481.1|2482.6|2478.7|2
1766729200000|2025-12-26 06:06:40|2482.8|2478.8|2483.4|2479.4|2483.5|2479.5|2482.2|2478.2|1
1766729210000|2025-12-26 06:06:50|2482.2|2480.7|2481.5|2480|2483.5|2480.7|2481.5|2479.1|0
1766729220000|2025-12-26 06:07:00|2482|2478|2484.7|2480.7|2484.7|2482.3|2481.6|2477.9|17
1766729230000|2025-12-26 06:07:10|2484.6|2480.6|2484.1|2482.6|2484.6|2482.6|2483.8|2480.1|2
1766729240000|2025-12-26 06:07:20|2484|2482.5|2485.3|2481.3|2485.8|2483.6|2484|2481.3|4
1766729250000|2025-12-26 06:07:30|2483.4|2479.4|2482.4|2478.4|2484|2480|2482.1|2478.1|2
1766729260000|2025-12-26 06:07:40|2482.5|2478.5|2483.9|2479.9|2484|2480|2482.4|2478.4|3
1766729270000|2025-12-26 06:07:50|2482.5|2481|2483|2479|2483.2|2481|2482.1|2478.4|20
1766729280000|2025-12-26 06:08:00|2483.2|2479.2|2483|2479|2483.6|2481.1|2482.4|2478.9|8
1766729290000|2025-12-26 06:08:10|2483.1|2479.1|2483|2479|2483.1|2479.1|2482.9|2478.9|0
1766729300000|2025-12-26 06:08:20|2482.8|2478.8|2482.8|2478.8|2482.8|2480.1|2481.6|2478.8|0
1766729310000|2025-12-26 06:08:30|2483.5|2479.5|2482.8|2478.8|2483.6|2480.9|2482.4|2478.7|1
1766729320000|2025-12-26 06:08:40|2482.7|2478.7|2482.5|2478.5|2482.8|2479.8|2481.2|2478|1
1766729330000|2025-12-26 06:08:50|2482.6|2478.6|2482.5|2478.5|2482.8|2478.8|2482.4|2478.4|0
1766729340000|2025-12-26 06:09:00|2482.6|2478.6|2479.8|2478.3|2482.6|2478.8|2479.8|2477.6|5
1766729350000|2025-12-26 06:09:10|2480.6|2476.6|2476.4|2474.9|2480.6|2477.8|2476.4|2473.9|6
1766729360000|2025-12-26 06:09:20|2475.1|2473.6|2475.9|2471.9|2476.2|2473.6|2474.1|2471.2|18
1766729370000|2025-12-26 06:09:30|2476|2472|2474.4|2470.4|2476|2472|2474.3|2470.3|7
1766729380000|2025-12-26 06:09:40|2476.8|2472.8|2478.9|2474.9|2479|2475|2475.6|2472.8|2
1766729390000|2025-12-26 06:09:50|2478.8|2474.8|2477.3|2473.3|2478.8|2474.8|2477.1|2473.1|9
1766729400000|2025-12-26 06:10:00|2476.9|2472.9|2475.9|2471.9|2477.6|2474.7|2475.8|2471.8|7
1766729410000|2025-12-26 06:10:10|2475.8|2471.8|2476.6|2472.6|2476.9|2473.5|2474.9|2471.5|2
1766729420000|2025-12-26 06:10:20|2476.7|2472.7|2478.5|2477|2479.3|2477|2476.7|2472.7|12
1766729430000|2025-12-26 06:10:30|2478.9|2477.4|2479.3|2477.8|2480.3|2477.8|2478.9|2476|2
1766729440000|2025-12-26 06:10:40|2481.5|2477.5|2479.6|2478.1|2481.5|2478.1|2479.6|2476.8|10
1766729450000|2025-12-26 06:10:50|2480.8|2476.8|2478.7|2477.2|2480.8|2478.4|2478.7|2476.8|3
1766729460000|2025-12-26 06:11:00|2478.9|2477.4|2480.3|2476.3|2481.4|2477.8|2478.7|2476.3|10
1766729470000|2025-12-26 06:11:10|2480.4|2476.4|2482.3|2478.3|2482.3|2478.3|2478.9|2476.1|2
1766729480000|2025-12-26 06:11:20|2482.5|2478.5|2479.7|2478.2|2482.5|2478.5|2479.2|2477.2|9
1766729490000|2025-12-26 06:11:30|2479.6|2478.1|2481.1|2477.1|2481.1|2478.1|2477.5|2475|21
1766729500000|2025-12-26 06:11:40|2480.9|2476.9|2479.7|2478.2|2481|2478.3|2479.4|2476.2|8
1766729510000|2025-12-26 06:11:50|2479.8|2478.3|2479.9|2475.9|2480.4|2478.3|2479.1|2475.5|3
1766729520000|2025-12-26 06:12:00|2479.8|2475.8|2478.8|2477.3|2479.9|2477.6|2478.3|2475.5|5
1766729530000|2025-12-26 06:12:10|2478.7|2477.2|2479.7|2475.7|2480|2477.2|2478.7|2475.7|0
1766729540000|2025-12-26 06:12:20|2478.6|2477.1|2480.7|2476.7|2481.1|2477.1|2478.6|2476.7|2
1766729550000|2025-12-26 06:12:30|2480.6|2476.6|2480.7|2476.7|2480.9|2476.9|2480.3|2476.3|0
1766729560000|2025-12-26 06:12:40|2480.6|2476.6|2477|2473|2480.6|2476.9|2476.3|2473|25
1766729570000|2025-12-26 06:12:50|2476.9|2472.9|2477.1|2473.1|2479.1|2475.1|2474.5|2471.8|41
1766729580000|2025-12-26 06:13:00|2476.3|2472.3|2477.2|2473.2|2477.2|2473.2|2476.3|2472.3|8
1766729590000|2025-12-26 06:13:10|2477.1|2473.1|2475.7|2474.2|2477.1|2474.3|2475.6|2472.7|0
1766729600000|2025-12-26 06:13:20|2475.6|2474.1|2479.5|2478|2479.5|2478|2475.6|2474.1|2
1766729610000|2025-12-26 06:13:30|2480.3|2478.8|2479.8|2475.8|2480.9|2479|2479.8|2475.8|8
1766729620000|2025-12-26 06:13:40|2479.9|2475.9|2480.1|2476.1|2480.4|2476.4|2479.9|2475.9|1
1766729630000|2025-12-26 06:13:50|2480|2476|2481.1|2477.1|2481.1|2477.1|2477.9|2475.7|6
1766729640000|2025-12-26 06:14:00|2480.9|2476.9|2480.1|2476.1|2480.9|2476.9|2480.1|2476.1|1
1766729650000|2025-12-26 06:14:10|2480.2|2476.2|2480.7|2476.7|2480.9|2476.9|2480.2|2476.2|1
1766729660000|2025-12-26 06:14:20|2480.8|2476.8|2481|2477|2481|2477|2480.8|2476.8|0
1766729670000|2025-12-26 06:14:30|2481.1|2477.1|2482.8|2478.8|2482.8|2479.2|2480.5|2477.1|2
1766729680000|2025-12-26 06:14:40|2482.6|2478.6|2483.2|2479.2|2483.2|2479.2|2482.6|2478.6|4
1766729690000|2025-12-26 06:14:50|2482|2480.5|2482|2480.5|2482|2480.5|2482|2480.5|0
1766729700000|2025-12-26 06:15:00|2482.1|2480.6|2480.9|2479.4|2482.4|2480.8|2479.9|2477.1|6
1766729710000|2025-12-26 06:15:10|2481.2|2479.7|2481.2|2479.7|2481.5|2480|2480.3|2477.1|12
1766729720000|2025-12-26 06:15:20|2480.9|2479.4|2481|2479.5|2481.3|2479.8|2480.9|2479.4|1
1766729730000|2025-12-26 06:15:30|2481.3|2479.8|2482.8|2478.8|2483.1|2480.6|2481.3|2478.5|8
1766729740000|2025-12-26 06:15:40|2483.1|2479.1|2481.8|2480.3|2483.1|2480.5|2481.8|2479.1|0
1766729750000|2025-12-26 06:15:50|2482.9|2478.9|2481.6|2480.1|2482.9|2480.4|2481.4|2478.4|2
1766729760000|2025-12-26 06:16:00|2481.5|2480|2481.4|2479.9|2481.9|2480.1|2480.5|2477.8|3
1766729770000|2025-12-26 06:16:10|2481.3|2479.8|2481.1|2479.6|2481.3|2479.8|2481.1|2479.6|1
1766729780000|2025-12-26 06:16:20|2481|2479.5|2481.1|2479.6|2481.1|2479.6|2481|2479.5|0
1766729790000|2025-12-26 06:16:30|2481.3|2479.8|2481.7|2480.2|2481.7|2480.2|2481.3|2479.8|3
1766729800000|2025-12-26 06:16:40|2481.8|2480.3|2483.4|2481.9|2485.2|2482.3|2481.7|2479.7|6
1766729810000|2025-12-26 06:16:50|2485.2|2481.2|2484.3|2482.8|2485.3|2482.9|2483.7|2481.1|1
1766729820000|2025-12-26 06:17:00|2484.4|2482.9|2483.6|2482.1|2485.2|2482.9|2483.6|2480.5|0
1766729830000|2025-12-26 06:17:10|2483.5|2482|2485.2|2483.7|2486.2|2483.7|2483.5|2480.5|3
1766729840000|2025-12-26 06:17:20|2485.5|2484|2486|2482|2486|2484|2484.9|2481.9|0
1766729850000|2025-12-26 06:17:30|2484.9|2483.4|2485.6|2484.1|2486|2484.1|2484.9|2482|2
1766729860000|2025-12-26 06:17:40|2487.9|2486.4|2490.8|2489.3|2491.2|2489.5|2487.9|2484.7|9
1766729870000|2025-12-26 06:17:50|2491.3|2489.8|2494.9|2490.9|2495.1|2492.7|2491.3|2489.4|19
1766729880000|2025-12-26 06:18:00|2494.8|2490.8|2492.9|2488.9|2494.8|2492.6|2492.1|2488.8|7
1766729890000|2025-12-26 06:18:10|2492.8|2488.8|2491.6|2487.6|2492.8|2488.8|2491.5|2487.5|1
1766729900000|2025-12-26 06:18:20|2491.5|2487.5|2492|2488|2492|2488.5|2489.4|2485.5|7
1766729910000|2025-12-26 06:18:30|2491.7|2487.7|2491.5|2487.5|2492.6|2490|2491.3|2487.3|5
1766729920000|2025-12-26 06:18:40|2491.4|2487.4|2490|2486|2491.4|2488|2489.1|2485.1|3
1766729930000|2025-12-26 06:18:50|2491.4|2487.4|2490.4|2486.4|2491.5|2488.6|2489.9|2486.4|1
1766729940000|2025-12-26 06:19:00|2490.5|2486.5|2490.6|2486.6|2490.6|2486.6|2489|2485|3
1766729950000|2025-12-26 06:19:10|2490|2486|2490.8|2486.8|2491.4|2487.6|2488|2485|25
1766729960000|2025-12-26 06:19:20|2490.7|2486.7|2490.6|2486.6|2491|2487|2488.2|2485.2|4
1766729970000|2025-12-26 06:19:30|2490.7|2486.7|2490.3|2488.8|2490.9|2488.9|2489.8|2485.8|7
1766729980000|2025-12-26 06:19:40|2490.4|2488.9|2490.3|2488.8|2490.4|2488.9|2490.3|2488.8|0
1766729990000|2025-12-26 06:19:50|2492.4|2488.4|2492.4|2488.4|2492.4|2488.4|2492.1|2488.1|1
1766730000000|2025-12-26 06:20:00|2492.5|2488.5|2493.2|2491.7|2494.4|2491.8|2491.4|2488.4|7
1766730010000|2025-12-26 06:20:10|2493.4|2489.4|2492.4|2488.4|2493.5|2489.5|2492.4|2488.4|2
1766730020000|2025-12-26 06:20:20|2492.3|2488.3|2492.2|2488.2|2492.6|2488.6|2492.2|2488.2|3
1766730030000|2025-12-26 06:20:30|2492.4|2488.4|2491.6|2487.6|2492.4|2488.6|2490.1|2487.4|0
1766730040000|2025-12-26 06:20:40|2490.8|2486.8|2493.1|2489.1|2493.1|2489.1|2490|2486.5|11
1766730050000|2025-12-26 06:20:50|2492.9|2488.9|2493.1|2489.1|2493.2|2489.2|2492.9|2488.9|0
1766730060000|2025-12-26 06:21:00|2493|2489|2493.7|2489.7|2494|2490.6|2492.1|2488.9|3
1766730070000|2025-12-26 06:21:10|2493.8|2489.8|2495.1|2491.1|2495.1|2492.3|2493.1|2489.1|7
1766730080000|2025-12-26 06:21:20|2494.1|2492.6|2494.1|2490.1|2495.8|2492.8|2494|2490|3
1766730090000|2025-12-26 06:21:30|2494|2490|2493.6|2492.1|2494.5|2492.1|2493.5|2489.5|1
1766730100000|2025-12-26 06:21:40|2493.8|2492.3|2493.5|2492|2493.8|2492.3|2493.5|2492|0
1766730110000|2025-12-26 06:21:50|2493.8|2492.3|2494.2|2490.2|2494.3|2492.3|2493.6|2490.1|5
1766730120000|2025-12-26 06:22:00|2494.1|2490.1|2491.4|2487.4|2494.5|2490.5|2491.3|2487.3|2
1766730130000|2025-12-26 06:22:10|2491.9|2487.9|2493|2489|2493|2490.3|2489.7|2487.8|8
1766730140000|2025-12-26 06:22:20|2491.8|2490.3|2491.6|2490.1|2492.9|2490.4|2491.4|2488.6|2
1766730150000|2025-12-26 06:22:30|2492.6|2488.6|2494.6|2493.1|2495|2493.2|2492.5|2488.6|3
1766730160000|2025-12-26 06:22:40|2495.6|2491.6|2494.9|2490.9|2495.7|2493|2493.9|2490.9|0
1766730170000|2025-12-26 06:22:50|2493.5|2492|2493.5|2489.5|2494.8|2492|2493.4|2489.5|3
1766730180000|2025-12-26 06:23:00|2493.7|2489.7|2492.8|2488.8|2493.7|2489.7|2492|2488|0
1766730190000|2025-12-26 06:23:10|2493|2489|2492.6|2488.6|2493|2489|2492.1|2488.1|2
1766730200000|2025-12-26 06:23:20|2492.3|2488.3|2493|2489|2493|2489.1|2490.5|2488.2|3
1766730210000|2025-12-26 06:23:30|2492.8|2488.8|2493|2489|2493.3|2489.3|2492.7|2488.7|0
1766730220000|2025-12-26 06:23:40|2493.1|2489.1|2493.4|2489.4|2493.4|2490.8|2492.1|2489|1
1766730230000|2025-12-26 06:23:50|2492.2|2490.7|2493.5|2489.5|2494|2491.1|2492.1|2489.4|0
1766730240000|2025-12-26 06:24:00|2493.4|2489.4|2493.2|2491.7|2494.4|2491.8|2493.2|2489.4|3
1766730250000|2025-12-26 06:24:10|2493.3|2491.8|2493.2|2489.2|2494.4|2491.8|2493.2|2489.2|0
1766730260000|2025-12-26 06:24:20|2493.4|2489.4|2494.1|2490.1|2494.2|2490.2|2493.4|2489.4|1
1766730270000|2025-12-26 06:24:30|2493|2491.5|2497.3|2493.3|2498.9|2495.1|2493|2491.5|8
1766730280000|2025-12-26 06:24:40|2497.4|2493.4|2494|2490|2497.5|2493.5|2494|2490|1
1766730290000|2025-12-26 06:24:50|2493.9|2489.9|2492.7|2488.7|2494.1|2490.1|2492.7|2488.7|3
1766730300000|2025-12-26 06:25:00|2492.8|2488.8|2492.8|2488.8|2493.8|2489.8|2492.5|2488.5|1
1766730310000|2025-12-26 06:25:10|2492.9|2488.9|2492.8|2488.8|2493.6|2489.6|2492.5|2488.5|2
1766730320000|2025-12-26 06:25:20|2492.6|2488.6|2492.7|2488.7|2493.1|2490.3|2491.1|2488.4|1
1766730330000|2025-12-26 06:25:30|2491.1|2489.6|2491.2|2487.2|2492|2489.6|2490.2|2486.2|5
1766730340000|2025-12-26 06:25:40|2491.1|2487.1|2494.4|2490.4|2494.5|2490.5|2489.8|2486.6|3
1766730350000|2025-12-26 06:25:50|2494|2490|2497.2|2493.2|2498.2|2494.2|2492.4|2489.8|14
1766730360000|2025-12-26 06:26:00|2497.4|2493.4|2498.5|2494.5|2498.9|2496.3|2496.6|2492.6|3
1766730370000|2025-12-26 06:26:10|2498.7|2494.7|2497.5|2493.5|2498.8|2494.8|2497.3|2493.3|0
1766730380000|2025-12-26 06:26:20|2497.8|2493.8|2501.7|2497.7|2501.7|2498.8|2496.9|2492.9|44
1766730390000|2025-12-26 06:26:30|2500.5|2499|2498.9|2497.4|2501.7|2499|2498.9|2496.3|1
1766730400000|2025-12-26 06:26:40|2499|2497.5|2500.3|2496.3|2500.6|2497.5|2498.5|2496|12
1766730410000|2025-12-26 06:26:50|2500.4|2496.4|2500|2496|2500.4|2497.3|2498.8|2495.9|0
1766730420000|2025-12-26 06:27:00|2498.8|2497.3|2500|2498.5|2500.6|2498.6|2498.8|2496|1
1766730430000|2025-12-26 06:27:10|2500.2|2498.7|2500.6|2499.1|2501|2499.5|2500.2|2498.7|5
1766730440000|2025-12-26 06:27:20|2500.9|2499.4|2501.1|2497.1|2501.5|2499.4|2500.2|2497.1|4
1766730450000|2025-12-26 06:27:30|2501.2|2497.2|2499.5|2498|2501.5|2499|2499.5|2496.3|4
1766730460000|2025-12-26 06:27:40|2499.2|2497.7|2499.4|2497.9|2499.4|2497.9|2499.2|2497.7|5
1766730470000|2025-12-26 06:27:50|2499.6|2498.1|2499.4|2497.9|2499.6|2498.1|2499.4|2497.9|5
1766730480000|2025-12-26 06:28:00|2499.5|2498|2499.4|2497.9|2499.8|2498.3|2499.1|2497.6|4
1766730490000|2025-12-26 06:28:10|2499.5|2498|2503.6|2499.6|2503.8|2501.3|2499.5|2498|15
1766730500000|2025-12-26 06:28:20|2503.5|2499.5|2503.9|2499.9|2505|2502.5|2503.2|2499.5|12
1766730510000|2025-12-26 06:28:30|2504|2500|2503.5|2499.5|2504.1|2501.8|2503.2|2499.2|2
1766730520000|2025-12-26 06:28:40|2503.6|2499.6|2506|2504.5|2506.1|2504.6|2502.9|2499.5|4
1766730530000|2025-12-26 06:28:50|2505.8|2504.3|2508.5|2504.5|2510.6|2506.6|2505.8|2502.6|19
1766730540000|2025-12-26 06:29:00|2507|2505.5|2508.2|2504.2|2509.3|2506|2506.7|2504.2|7
1766730550000|2025-12-26 06:29:10|2506.8|2505.3|2505.9|2504.4|2507.3|2505.4|2505.9|2503.1|1
1766730560000|2025-12-26 06:29:20|2508.2|2504.2|2507.4|2505.9|2508.2|2505.9|2507.3|2503.3|3
1766730570000|2025-12-26 06:29:30|2507.8|2506.3|2507.5|2503.5|2508.7|2506.3|2507|2503.2|3
1766730580000|2025-12-26 06:29:40|2507.8|2503.8|2507.1|2503.1|2508|2504.4|2505.9|2503.1|1
1766730590000|2025-12-26 06:29:50|2506.2|2504.7|2507.2|2503.2|2507.7|2505.7|2505.8|2503.1|4
1766730600000|2025-12-26 06:30:00|2507.5|2503.5|2507.6|2503.6|2508.2|2505|2506.3|2503.5|2
1766730610000|2025-12-26 06:30:10|2504.8|2500.8|2504.7|2500.7|2505.9|2502.6|2503.9|2500.6|9
1766730620000|2025-12-26 06:30:20|2504.6|2500.6|2502.2|2498.2|2504.7|2501.3|2501.9|2497.9|4
1766730630000|2025-12-26 06:30:30|2502.5|2498.5|2501.4|2497.4|2502.5|2498.5|2501.2|2497.2|2
1766730640000|2025-12-26 06:30:40|2501.5|2497.5|2501.2|2497.2|2501.6|2498.1|2499.6|2497|5
1766730650000|2025-12-26 06:30:50|2501.4|2497.4|2501.3|2497.3|2501.7|2498.1|2499.5|2496.9|4
1766730660000|2025-12-26 06:31:00|2501.5|2497.5|2501|2497|2502|2498.9|2499.6|2497|5
1766730670000|2025-12-26 06:31:10|2501.1|2497.1|2502.4|2498.4|2502.5|2498.6|2500.1|2497.1|5
1766730680000|2025-12-26 06:31:20|2505.4|2501.4|2501.7|2500.2|2506.6|2502.6|2501.7|2498.6|30
1766730690000|2025-12-26 06:31:30|2502.6|2498.6|2501.8|2497.8|2503.7|2500.2|2501.4|2497.7|3
1766730700000|2025-12-26 06:31:40|2502.6|2498.6|2502.5|2498.5|2503|2499|2502.1|2498.1|0
1766730710000|2025-12-26 06:31:50|2502.4|2498.4|2502.3|2498.3|2502.5|2498.5|2502|2498|1
1766730720000|2025-12-26 06:32:00|2503.1|2499.1|2503.2|2499.2|2503.2|2499.2|2502.3|2498.3|7
1766730730000|2025-12-26 06:32:10|2503.1|2499.1|2502.1|2498.1|2503.1|2499.1|2500.4|2497.9|9
1766730740000|2025-12-26 06:32:20|2501.8|2497.8|2502.1|2498.1|2502.3|2499|2500.4|2497.8|1
1766730750000|2025-12-26 06:32:30|2502.3|2498.3|2501.5|2500|2502.7|2500.1|2501.5|2498.1|0
1766730760000|2025-12-26 06:32:40|2503.5|2499.5|2503.7|2499.7|2503.8|2501.2|2502.7|2499|4
1766730770000|2025-12-26 06:32:50|2503.8|2499.8|2504.6|2503.1|2505.8|2503.2|2503.6|2499.6|11
1766730780000|2025-12-26 06:33:00|2506|2502|2506.9|2502.9|2507|2504.5|2505.1|2502|11
1766730790000|2025-12-26 06:33:10|2506.7|2502.7|2504.4|2500.4|2506.7|2502.7|2504.2|2500.2|2
1766730800000|2025-12-26 06:33:20|2504.6|2500.6|2505.9|2501.9|2506|2502|2504.6|2500.6|1
1766730810000|2025-12-26 06:33:30|2505.8|2501.8|2504.3|2502.8|2506|2502.9|2504.3|2501.7|0
1766730820000|2025-12-26 06:33:40|2504.8|2503.3|2504.2|2500.2|2504.8|2503.3|2504|2500.2|3
1766730830000|2025-12-26 06:33:50|2504.3|2500.3|2503.5|2499.5|2504.3|2500.3|2503.4|2499.4|1
1766730840000|2025-12-26 06:34:00|2503.4|2499.4|2503.7|2499.7|2503.7|2499.7|2502.9|2498.9|0
1766730850000|2025-12-26 06:34:10|2503.6|2499.6|2503.1|2501.6|2503.8|2501.6|2503.1|2499.4|0
1766730860000|2025-12-26 06:34:20|2503.5|2502|2503.6|2502.1|2503.7|2502.2|2502.9|2501.4|7
1766730870000|2025-12-26 06:34:30|2505.1|2503.6|2506.2|2502.2|2507|2504.4|2505.1|2501.6|11
1766730880000|2025-12-26 06:34:40|2506|2502|2506.2|2502.2|2506.4|2502.4|2505.7|2501.7|0
1766730890000|2025-12-26 06:34:50|2506.3|2502.3|2504.5|2503|2506.4|2503|2504.5|2502|0
1766730900000|2025-12-26 06:35:00|2506|2502|2505.2|2501.2|2506|2502|2505.1|2501.1|2
1766730910000|2025-12-26 06:35:10|2505|2501|2505.4|2501.4|2505.7|2501.7|2505|2501|1
1766730920000|2025-12-26 06:35:20|2505.6|2501.6|2505.1|2501.1|2506.1|2502.1|2505.1|2501.1|0
1766730930000|2025-12-26 06:35:30|2505|2501|2502.2|2498.2|2505|2501.1|2502.2|2498.2|3
1766730940000|2025-12-26 06:35:40|2502.4|2498.4|2500.5|2499|2502.8|2499|2500.5|2497.8|7
1766730950000|2025-12-26 06:35:50|2501.9|2497.9|2502|2498|2502.1|2499|2500.5|2497.8|1
1766730960000|2025-12-26 06:36:00|2501.9|2497.9|2501.9|2497.9|2502.1|2499|2500.4|2497.9|1
1766730970000|2025-12-26 06:36:10|2502|2498|2500.3|2498.8|2502.1|2499|2499.9|2497.9|10
1766730980000|2025-12-26 06:36:20|2500.5|2499|2500.2|2498.7|2500.5|2499|2500.2|2498.7|9
1766730990000|2025-12-26 06:36:30|2500.3|2498.8|2500.2|2498.7|2500.3|2498.8|2500.2|2498.7|1
1766731000000|2025-12-26 06:36:40|2500.1|2498.6|2501.3|2497.3|2501.4|2498.6|2499.3|2497.2|6
1766731010000|2025-12-26 06:36:50|2501.4|2497.4|2501.4|2497.4|2501.5|2498.9|2500.2|2497.1|2
1766731020000|2025-12-26 06:37:00|2500.4|2498.9|2501|2497|2501.6|2499|2499.3|2497|4
1766731030000|2025-12-26 06:37:10|2499.6|2498.1|2501.5|2497.5|2501.5|2498.8|2499.6|2497|1
1766731040000|2025-12-26 06:37:20|2500.5|2499|2501.7|2497.7|2502.1|2499.6|2500.5|2497.6|1
1766731050000|2025-12-26 06:37:30|2501.8|2497.8|2500.7|2499.2|2501.8|2499.2|2500.3|2497.3|0
1766731060000|2025-12-26 06:37:40|2501.8|2497.8|2499.9|2498.4|2501.8|2498.7|2499.9|2497.1|3
1766731070000|2025-12-26 06:37:50|2501.1|2497.1|2500.8|2499.3|2501.9|2499.4|2500|2497.1|2
1766731080000|2025-12-26 06:38:00|2500.7|2499.2|2501.7|2497.7|2501.8|2499.2|2500.6|2497.5|0
1766731090000|2025-12-26 06:38:10|2501.8|2497.8|2499.9|2498.4|2501.8|2499.1|2499.9|2497.5|5
1766731100000|2025-12-26 06:38:20|2499.6|2498.1|2503.4|2499.4|2503.6|2501.3|2499.6|2497.3|49
1766731110000|2025-12-26 06:38:30|2503.5|2499.5|2501.6|2500.1|2503.9|2500.1|2501.6|2498.4|3
1766731120000|2025-12-26 06:38:40|2502.7|2498.7|2503|2499|2503.9|2500.6|2502.1|2498.5|5
1766731130000|2025-12-26 06:38:50|2503.3|2499.3|2502.2|2500.7|2503.3|2500.7|2502|2499.2|0
1766731140000|2025-12-26 06:39:00|2503.3|2499.3|2504.2|2500.2|2504.6|2500.8|2502.1|2499.3|4
1766731150000|2025-12-26 06:39:10|2504|2500|2504.2|2500.2|2504.4|2500.4|2503.9|2499.9|0
1766731160000|2025-12-26 06:39:20|2504.4|2500.4|2503.3|2501.8|2504.5|2501.8|2503.3|2500.2|0
1766731170000|2025-12-26 06:39:30|2504.5|2500.5|2503.7|2499.7|2504.5|2500.8|2502.1|2499.6|10
1766731180000|2025-12-26 06:39:40|2502.1|2500.6|2502.1|2500.6|2502.1|2500.6|2501.6|2500.1|1
1766731190000|2025-12-26 06:39:50|2502.4|2500.9|2502|2500.5|2502.4|2500.9|2501.9|2500.4|3
1766731200000|2025-12-26 06:40:00|2502.1|2500.6|2502.1|2498.1|2504.1|2500.7|2501.9|2497.9|8
1766731210000|2025-12-26 06:40:10|2502|2498|2500|2498.5|2502.2|2498.6|2499.7|2497.5|2
1766731220000|2025-12-26 06:40:20|2499.9|2498.4|2499.8|2498.3|2500|2498.5|2499.7|2498.2|13
1766731230000|2025-12-26 06:40:30|2499.7|2498.2|2499.9|2498.4|2499.9|2498.4|2499.7|2498.2|7
1766731240000|2025-12-26 06:40:40|2499.8|2498.3|2499.9|2498.4|2499.9|2498.4|2499.8|2498.3|3
1766731250000|2025-12-26 06:40:50|2500|2498.5|2499.9|2498.4|2500|2498.5|2499.9|2498.4|1
1766731260000|2025-12-26 06:41:00|2500|2498.5|2499.9|2498.4|2500|2498.5|2499.9|2498.4|6
1766731270000|2025-12-26 06:41:10|2499.8|2498.3|2502.6|2498.6|2502.6|2499.9|2499.7|2498.2|21
1766731280000|2025-12-26 06:41:20|2501.4|2499.9|2500.4|2498.9|2503.1|2500.7|2500.4|2498.6|1
1766731290000|2025-12-26 06:41:30|2500.5|2499|2500.3|2498.8|2502.1|2499|2500.3|2497.9|1
1766731300000|2025-12-26 06:41:40|2500.4|2498.9|2501.6|2497.6|2502.3|2498.9|2500.2|2497.6|1
1766731310000|2025-12-26 06:41:50|2501.5|2497.5|2500|2498.5|2501.6|2498.9|2499.9|2497.4|1
1766731320000|2025-12-26 06:42:00|2501.4|2497.4|2500.1|2498.6|2501.7|2498.6|2499.8|2497.4|0
1766731330000|2025-12-26 06:42:10|2499.9|2498.4|2499.9|2498.4|2500.1|2498.6|2499.8|2498.3|0
1766731340000|2025-12-26 06:42:20|2499.8|2498.3|2502|2500.5|2502|2500.5|2499.8|2498.3|7
1766731350000|2025-12-26 06:42:30|2502.1|2500.6|2502.1|2500.6|2502.4|2500.9|2502|2500.5|1
1766731360000|2025-12-26 06:42:40|2502.2|2500.7|2502.4|2500.9|2502.6|2501.1|2502.1|2500.6|2
1766731370000|2025-12-26 06:42:50|2503.2|2499.2|2503|2499|2503.4|2501|2502.2|2499|1
1766731380000|2025-12-26 06:43:00|2501.9|2500.4|2501.4|2499.9|2503.3|2500.4|2501.4|2499.3|1
1766731390000|2025-12-26 06:43:10|2501.3|2499.8|2500.2|2498.7|2501.4|2499.9|2500.2|2498.7|2
1766731400000|2025-12-26 06:43:20|2501.6|2497.6|2500.3|2498.8|2501.9|2499.4|2500.2|2497.4|0
1766731410000|2025-12-26 06:43:30|2500.2|2498.7|2500.2|2498.7|2500.2|2498.7|2500.2|2498.7|0
1766731420000|2025-12-26 06:43:40|2500.3|2498.8|2502.1|2498.1|2502.1|2499.3|2500.1|2497.6|1
1766731430000|2025-12-26 06:43:50|2502|2498|2500|2498.5|2502.1|2499.3|2499.6|2497.7|9
1766731440000|2025-12-26 06:44:00|2499.9|2498.4|2500|2498.5|2500|2498.5|2499.9|2498.4|2
1766731450000|2025-12-26 06:44:10|2499.9|2498.4|2499.9|2498.4|2500|2498.5|2499.9|2498.4|2
1766731460000|2025-12-26 06:44:20|2500|2498.5|2499.8|2498.3|2500|2498.5|2499.8|2498.3|2
1766731470000|2025-12-26 06:44:30|2499.9|2498.4|2499.9|2498.4|2499.9|2498.4|2499.9|2498.4|3
1766731480000|2025-12-26 06:44:40|2500|2498.5|2500.3|2498.8|2500.4|2498.9|2499.9|2498.4|2
1766731490000|2025-12-26 06:44:50|2500.1|2498.6|2500.1|2498.6|2500.1|2498.6|2500.1|2498.6|0
1766731500000|2025-12-26 06:45:00|2500|2498.5|2499.7|2498.2|2500.4|2498.9|2499.7|2498.2|4
1766731510000|2025-12-26 06:45:10|2499.8|2498.3|2500|2498.5|2500.2|2498.7|2499.8|2498.3|3
1766731520000|2025-12-26 06:45:20|2500.1|2498.6|2500.2|2498.7|2500.2|2498.7|2500.1|2498.6|0
1766731530000|2025-12-26 06:45:30|2500.1|2498.6|2500.3|2498.8|2500.3|2498.8|2500|2498.5|1
1766731540000|2025-12-26 06:45:40|2502.1|2498.1|2501.1|2499.6|2502.1|2499.6|2500.6|2497.9|2
1766731550000|2025-12-26 06:45:50|2502.9|2501.4|2503.9|2502.4|2504.1|2502.6|2502.9|2501.4|13
1766731560000|2025-12-26 06:46:00|2505.1|2501.1|2504.3|2500.3|2505.1|2502.1|2503|2499.5|1
1766731570000|2025-12-26 06:46:10|2502.9|2501.4|2502.9|2501.4|2503|2501.5|2502.8|2501.3|1
1766731580000|2025-12-26 06:46:20|2503|2501.5|2503.7|2502.2|2504.1|2502.6|2502.9|2501.4|5
1766731590000|2025-12-26 06:46:30|2503.5|2502|2504.4|2500.4|2505|2502.2|2502.6|2499|5
1766731600000|2025-12-26 06:46:40|2504.5|2500.5|2502.4|2500.9|2504.8|2501.9|2502.4|2499.5|1
1766731610000|2025-12-26 06:46:50|2502.5|2501|2503.3|2499.3|2504.5|2501.6|2502.5|2499.3|0
1766731620000|2025-12-26 06:47:00|2504|2500|2503.5|2499.5|2504.1|2501.3|2502.4|2499.2|1
1766731630000|2025-12-26 06:47:10|2503.7|2499.7|2500.2|2498.7|2503.7|2500.8|2500.2|2498.7|8
1766731640000|2025-12-26 06:47:20|2500.1|2498.6|2502.3|2498.3|2502.3|2498.6|2500|2498.1|6
1766731650000|2025-12-26 06:47:30|2502.2|2498.2|2501.9|2497.9|2502.3|2500|2500.9|2497.6|2
1766731660000|2025-12-26 06:47:40|2502|2498|2502.9|2498.9|2503.3|2499.3|2501.7|2497.7|6
1766731670000|2025-12-26 06:47:50|2501.4|2499.9|2501.5|2500|2503|2500|2501.4|2498.8|0
1766731680000|2025-12-26 06:48:00|2501.4|2499.9|2503.5|2499.5|2503.7|2500.1|2501.4|2498.9|0
1766731690000|2025-12-26 06:48:10|2503.3|2499.3|2500.2|2498.7|2503.3|2500.5|2499.8|2497.6|7
1766731700000|2025-12-26 06:48:20|2500|2498.5|2499.7|2498.2|2500.3|2498.8|2499.7|2498.2|15
1766731710000|2025-12-26 06:48:30|2500.3|2498.8|2500.3|2498.8|2501.8|2498.8|2500.3|2497.6|4
1766731720000|2025-12-26 06:48:40|2501.8|2497.8|2501.7|2497.7|2502|2499.5|2500.2|2497.6|0
1766731730000|2025-12-26 06:48:50|2501.8|2497.8|2506.1|2502.1|2506.4|2502.4|2501.8|2497.8|12
1766731740000|2025-12-26 06:49:00|2506.2|2502.2|2514.1|2510.1|2514.1|2511.5|2505.5|2501.5|14
1766731750000|2025-12-26 06:49:10|2514|2510|2512.6|2508.6|2514|2511.1|2510.9|2506.9|19
1766731760000|2025-12-26 06:49:20|2512.5|2508.5|2511|2507|2512.7|2508.8|2510.2|2506.2|2
1766731770000|2025-12-26 06:49:30|2510.9|2506.9|2511.2|2507.2|2511.2|2507.2|2510.9|2506.9|4
1766731780000|2025-12-26 06:49:40|2508.6|2504.6|2511|2507|2511.1|2507.1|2506.4|2502.4|10
1766731790000|2025-12-26 06:49:50|2511.1|2507.1|2506.5|2502.5|2511.1|2507.1|2506.5|2502.5|4
1766731800000|2025-12-26 06:50:00|2506.7|2502.7|2505.9|2501.9|2507.8|2503.8|2505.1|2501.1|5
1766731810000|2025-12-26 06:50:10|2506.9|2502.9|2507.1|2503.1|2507.5|2503.5|2506.9|2502.9|0
1766731820000|2025-12-26 06:50:20|2507.5|2503.5|2507.1|2505.6|2507.5|2505.6|2505.5|2502.1|4
1766731830000|2025-12-26 06:50:30|2507.6|2503.6|2507.7|2503.7|2508.7|2506.1|2507.1|2503.5|10
1766731840000|2025-12-26 06:50:40|2507.6|2503.6|2507.8|2503.8|2507.8|2505.2|2506|2502.4|1
1766731850000|2025-12-26 06:50:50|2507.7|2503.7|2506.8|2502.8|2507.7|2503.7|2506.1|2502.1|1
1766731860000|2025-12-26 06:51:00|2506.6|2502.6|2505.2|2503.7|2506.9|2503.7|2505.2|2501.9|3
1766731870000|2025-12-26 06:51:10|2506.3|2502.3|2508.2|2504.2|2508.7|2506.4|2505.9|2502.3|4
1766731880000|2025-12-26 06:51:20|2508.4|2504.4|2507.8|2506.3|2508.7|2506.5|2507.5|2503.8|0
1766731890000|2025-12-26 06:51:30|2507.9|2506.4|2509.8|2505.8|2509.8|2507.3|2507.7|2505.7|3
1766731900000|2025-12-26 06:51:40|2509.7|2505.7|2507|2503|2509.7|2506.7|2506.5|2502.5|2
1766731910000|2025-12-26 06:51:50|2506.1|2502.1|2505.4|2501.4|2506.4|2502.4|2505|2501|1
1766731920000|2025-12-26 06:52:00|2505.2|2501.2|2503.4|2499.4|2505.3|2501.3|2502.5|2499|3
1766731930000|2025-12-26 06:52:10|2503.3|2499.3|2495.6|2491.6|2503.3|2499.3|2495.4|2491.4|10
1766731940000|2025-12-26 06:52:20|2496.3|2492.3|2495.3|2491.3|2496.3|2492.3|2494.8|2490.8|7
1766731950000|2025-12-26 06:52:30|2495.2|2491.2|2495.3|2491.3|2497.8|2493.8|2493.6|2489.6|9
1766731960000|2025-12-26 06:52:40|2494.3|2490.3|2495.1|2491.1|2496.6|2492.6|2491.9|2489.4|3
1766731970000|2025-12-26 06:52:50|2495.3|2491.3|2496.5|2492.5|2496.7|2492.7|2495.1|2491.1|0
1766731980000|2025-12-26 06:53:00|2496.4|2492.4|2494.1|2492.6|2496.4|2493.4|2494.1|2492.2|2
1766731990000|2025-12-26 06:53:10|2494.6|2490.6|2492.7|2488.7|2494.9|2490.9|2492.1|2488.7|11
1766732000000|2025-12-26 06:53:20|2491.3|2489.8|2490.2|2486.2|2492.4|2489.8|2488.8|2485.6|6
1766732010000|2025-12-26 06:53:30|2488.8|2487.3|2487|2485.5|2490.3|2488.2|2487|2484.8|3
1766732020000|2025-12-26 06:53:40|2489|2485|2486.9|2485.4|2489.7|2486.4|2486.8|2484.5|7
1766732030000|2025-12-26 06:53:50|2486.7|2485.2|2488.2|2484.2|2489.5|2486.5|2484.7|2483.2|12
1766732040000|2025-12-26 06:54:00|2488.4|2484.4|2488.5|2484.5|2489.2|2485.4|2486.8|2484.2|3
1766732050000|2025-12-26 06:54:10|2488.4|2484.4|2488.3|2484.3|2488.5|2486|2486.9|2484.2|12
1766732060000|2025-12-26 06:54:20|2488.4|2484.4|2490.4|2486.4|2490.9|2487.4|2487.3|2484.4|5
1766732070000|2025-12-26 06:54:30|2490.3|2486.3|2492.7|2488.7|2492.7|2488.7|2490.3|2486.3|2
1766732080000|2025-12-26 06:54:40|2492.2|2488.2|2494.4|2490.4|2495.1|2491.1|2491.9|2488.2|5
1766732090000|2025-12-26 06:54:50|2493.7|2489.7|2491.2|2487.2|2493.9|2489.9|2491.2|2487.2|1
1766732100000|2025-12-26 06:55:00|2490.9|2486.9|2490.9|2486.9|2492.7|2488.9|2490.4|2486.7|13
1766732110000|2025-12-26 06:55:10|2489.3|2487.8|2485.3|2481.3|2489.4|2487.9|2483.6|2481.2|11
1766732120000|2025-12-26 06:55:20|2484.5|2483|2486|2482|2486.2|2483.1|2483.4|2481|7
1766732130000|2025-12-26 06:55:30|2486.3|2482.3|2483.5|2482|2487.8|2483.8|2483.5|2480.8|4
1766732140000|2025-12-26 06:55:40|2483.4|2481.9|2481.6|2477.6|2485.4|2481.9|2480.2|2476.2|13
1766732150000|2025-12-26 06:55:50|2482.1|2478.1|2477.2|2473.2|2482.1|2478.1|2475.6|2473.2|22
1766732160000|2025-12-26 06:56:00|2477.1|2473.1|2477.8|2473.8|2477.8|2475.7|2475.8|2473.1|22
1766732170000|2025-12-26 06:56:10|2477.9|2473.9|2479.8|2475.8|2480.1|2476.1|2476.1|2473.5|20
1766732180000|2025-12-26 06:56:20|2479.4|2475.4|2478.8|2474.8|2482.7|2479.9|2478.3|2474.8|33
1766732190000|2025-12-26 06:56:30|2478.6|2474.6|2477.6|2473.6|2478.8|2476.3|2477.4|2473.6|21
1766732200000|2025-12-26 06:56:40|2477.8|2473.8|2476.3|2474.8|2477.8|2475.3|2476.1|2473.6|2
1766732210000|2025-12-26 06:56:50|2476.1|2474.6|2476.3|2474.8|2476.7|2475.2|2476.1|2474.6|8
1766732220000|2025-12-26 06:57:00|2476.1|2474.6|2477.9|2476.4|2478|2476.5|2476.1|2473.4|7
1766732230000|2025-12-26 06:57:10|2478|2476.5|2477.7|2476.2|2478.8|2476.7|2477.3|2474.8|11
1766732240000|2025-12-26 06:57:20|2478|2476.5|2479|2477.5|2479.1|2477.6|2477.4|2475.9|16
1766732250000|2025-12-26 06:57:30|2478.9|2477.4|2482.4|2478.4|2483|2479|2478.1|2475.6|19
1766732260000|2025-12-26 06:57:40|2482.7|2478.7|2483.4|2479.4|2485.1|2482.1|2482.1|2478.1|11
1766732270000|2025-12-26 06:57:50|2483.3|2479.3|2481.2|2477.2|2483.5|2479.7|2480.1|2477.2|3
1766732280000|2025-12-26 06:58:00|2481.4|2477.4|2482.9|2478.9|2482.9|2478.9|2480.3|2477.3|5
1766732290000|2025-12-26 06:58:10|2481.7|2480.2|2483.1|2479.1|2483.2|2480.8|2481.7|2479.1|4
1766732300000|2025-12-26 06:58:20|2481.6|2480.1|2482.3|2478.3|2483.2|2480.8|2481.6|2478.1|7
1766732310000|2025-12-26 06:58:30|2482.1|2478.1|2480|2476|2482.7|2478.7|2479.1|2476|6
1766732320000|2025-12-26 06:58:40|2479.4|2477.9|2479.6|2478.1|2480.2|2478.3|2478.6|2475.7|14
1766732330000|2025-12-26 06:58:50|2479.7|2478.2|2480.6|2476.6|2482.1|2478.2|2477.5|2475.1|13
1766732340000|2025-12-26 06:59:00|2480.4|2476.4|2480.2|2476.2|2480.6|2478.1|2479.6|2476|1
1766732350000|2025-12-26 06:59:10|2480.3|2476.3|2479.8|2478.3|2481.1|2478.6|2479.3|2476.3|0
1766732360000|2025-12-26 06:59:20|2481.1|2477.1|2480.5|2476.5|2482.4|2478.6|2479.9|2476.5|3
1766732370000|2025-12-26 06:59:30|2479.8|2475.8|2480.9|2476.9|2481|2477|2479.3|2475.3|2
1766732380000|2025-12-26 06:59:40|2481.1|2477.1|2482.5|2478.5|2482.7|2480.1|2480.9|2476.9|7
1766732390000|2025-12-26 06:59:50|2482.7|2478.7|2481|2477|2484.4|2480.4|2481|2477|3
1766732400000|2025-12-26 07:00:00|2482.3|2478.3|2483|2479|2483.7|2480.5|2482|2478.3|0
1766732410000|2025-12-26 07:00:10|2483.2|2479.2|2481.4|2479.9|2483.3|2480.4|2481.3|2479.1|1
1766732420000|2025-12-26 07:00:20|2481.9|2480.4|2482.5|2481|2483.2|2481|2481.9|2478.7|5
1766732430000|2025-12-26 07:00:30|2483|2479|2483.3|2479.3|2483.6|2480.6|2482.1|2478.6|2
1766732440000|2025-12-26 07:00:40|2483.4|2479.4|2482|2480.5|2483.5|2480.7|2482|2479.2|1
1766732450000|2025-12-26 07:00:50|2482.1|2480.6|2482.2|2480.7|2482.5|2480.7|2481|2478.5|8
1766732460000|2025-12-26 07:01:00|2482.3|2480.8|2484.7|2480.7|2484.7|2481.3|2481.6|2480.1|8
1766732470000|2025-12-26 07:01:10|2484.6|2480.6|2483.8|2482.3|2484.6|2482.3|2483.2|2480.6|2
1766732480000|2025-12-26 07:01:20|2485.3|2481.3|2484.2|2482.7|2485.3|2482.9|2484.2|2481.3|5
1766732490000|2025-12-26 07:01:30|2484.1|2482.6|2484.6|2480.6|2484.6|2482.7|2484|2480.6|2
1766732500000|2025-12-26 07:01:40|2484.8|2480.8|2485.4|2481.4|2485.5|2482.2|2483.6|2480.8|4
1766732510000|2025-12-26 07:01:50|2484.1|2482.6|2482.9|2481.4|2484.1|2482.6|2482.9|2481.4|7
1766732520000|2025-12-26 07:02:00|||||||||4
1766732530000|2025-12-26 07:02:10|2482.7|2481.2|2483.2|2481.7|2485.2|2482.7|2482.7|2481.1|10
1766732540000|2025-12-26 07:02:20|2483.3|2481.8|2483|2481.5|2483.3|2481.8|2483|2481.5|2
1766732550000|2025-12-26 07:02:30|2483.4|2481.9|2483.1|2481.6|2483.4|2481.9|2482.9|2481.4|3
1766732560000|2025-12-26 07:02:40|2483|2481.5|2484|2482.5|2485|2482.5|2483|2480.9|5
1766732570000|2025-12-26 07:02:50|2484.1|2482.6|2483.4|2481.9|2484.1|2482.6|2483.4|2481.9|2
1766732580000|2025-12-26 07:03:00|2484|2482.5|2485.8|2484.3|2485.8|2484.3|2484|2482.5|8
1766732590000|2025-12-26 07:03:10|2486.1|2484.6|2486.3|2482.3|2486.4|2484.9|2486.1|2482.3|4
1766732600000|2025-12-26 07:03:20|2486.4|2482.4|2485.8|2481.8|2486.4|2482.4|2485.7|2481.7|9
1766732610000|2025-12-26 07:03:30|2485.9|2481.9|2486.1|2482.1|2486.1|2482.1|2485.8|2481.8|0
1766732620000|2025-12-26 07:03:40|2486.2|2482.2|2485.8|2481.8|2486.4|2482.4|2485.8|2481.8|5
1766732630000|2025-12-26 07:03:50|2485.9|2481.9|2483.7|2479.7|2486|2483.4|2482.2|2479.7|15
1766732640000|2025-12-26 07:04:00|2483.8|2479.8|2484.7|2480.7|2484.7|2481.4|2482.7|2479.8|1
1766732650000|2025-12-26 07:04:10|2483.3|2481.8|2482.3|2480.8|2483.5|2482|2482.3|2480.8|9
1766732660000|2025-12-26 07:04:20|2482.1|2480.6|2483.7|2479.7|2483.7|2480.6|2481.6|2479.7|3
1766732670000|2025-12-26 07:04:30|2483.8|2479.8|2483.6|2479.6|2483.8|2479.8|2483.6|2479.6|2
1766732680000|2025-12-26 07:04:40|2482.5|2478.5|2482.2|2480.7|2483.6|2481.2|2481.8|2478.5|7
1766732690000|2025-12-26 07:04:50|2483.4|2479.4|2482.1|2480.6|2483.4|2480.9|2481.9|2479.4|5
1766732700000|2025-12-26 07:05:00|2482.3|2480.8|2482.8|2481.3|2484.1|2481.5|2482.3|2480.1|2
1766732710000|2025-12-26 07:05:10|2482.9|2481.4|2483|2481.5|2483|2481.5|2482.9|2481.4|0
1766732720000|2025-12-26 07:05:20|2482.9|2481.4|2482.2|2480.7|2483.5|2481.6|2482.2|2479.5|1
1766732730000|2025-12-26 07:05:30|2483.5|2479.5|2484.4|2480.4|2485.3|2481.5|2483|2479.5|5
1766732740000|2025-12-26 07:05:40|2484.7|2480.7|2485.2|2481.2|2485.2|2481.2|2484.6|2480.6|2
1766732750000|2025-12-26 07:05:50|2485.1|2481.1|2485.3|2481.3|2485.4|2481.4|2485.1|2481.1|2
1766732760000|2025-12-26 07:06:00|2485.4|2481.4|2485.8|2481.8|2485.8|2482.3|2483.8|2481.4|3
1766732790000|2025-12-26 07:06:30|2485|2483.5|2485.2|2483.7|2485.2|2483.7|2485|2483.5|3
1766732800000|2025-12-26 07:06:40|2485.5|2484|2486.3|2482.3|2486.4|2484.4|2485.5|2482|4
1766732810000|2025-12-26 07:06:50|2486.1|2482.1|2485.6|2481.6|2486.3|2482.3|2485.5|2481.5|1
1766732820000|2025-12-26 07:07:00|2485.7|2481.7|2485.9|2481.9|2486|2482|2485.7|2481.7|2
1766732830000|2025-12-26 07:07:10|2486.1|2482.1|2485.7|2481.7|2486.2|2483|2484.4|2481.6|2
1766732840000|2025-12-26 07:07:20|2484.5|2483|2484.6|2483.1|2485.7|2483.6|2484.5|2481.7|9
1766732850000|2025-12-26 07:07:30|2484.7|2483.2|2486|2482|2486.2|2484.4|2484.7|2482|4
1766732860000|2025-12-26 07:07:40|2486.3|2482.3|2484.6|2483.1|2486.3|2483.6|2484.6|2482.2|4
1766732870000|2025-12-26 07:07:50|2486.7|2482.7|2486.7|2482.7|2486.8|2482.8|2486.6|2482.6|3
1766732880000|2025-12-26 07:08:00|2486.8|2482.8|2485.5|2484|2486.8|2484.4|2485.5|2482.8|2
1766732890000|2025-12-26 07:08:10|2485.8|2484.3|2485.8|2484.3|2485.8|2484.3|2485.8|2484.3|2
1766732900000|2025-12-26 07:08:20|2485.9|2484.4|2486.1|2484.6|2486.1|2484.6|2485.9|2484.4|0
1766732910000|2025-12-26 07:08:30|2487.2|2483.2|2486.9|2485.4|2487.2|2485.4|2485.9|2483.2|2
1766732920000|2025-12-26 07:08:40|2486.7|2485.2|2488|2484|2489.3|2487|2486.7|2484|13
1766732930000|2025-12-26 07:08:50|2486.5|2485|2487.9|2486.4|2488|2486.4|2486.5|2483.6|1
1766732940000|2025-12-26 07:09:00|2488|2486.5|2488.7|2487.2|2488.7|2487.2|2488|2486.5|6
1766732950000|2025-12-26 07:09:10|||||||||1
1766732960000|2025-12-26 07:09:20|2489.1|2487.6|2490.2|2488.7|2491.1|2488.7|2489.1|2487.1|10
1766732970000|2025-12-26 07:09:30|2490.1|2488.6|2490|2488.5|2490.8|2488.7|2489.7|2486.8|6
1766732980000|2025-12-26 07:09:40|2490.4|2488.9|2490.5|2486.5|2491.1|2489.1|2489.4|2486.5|15
1766732990000|2025-12-26 07:09:50|2488.9|2487.4|2490|2488.5|2490|2488.5|2487.9|2486|11
1766733000000|2025-12-26 07:10:00|2489.9|2488.4|2489|2487.5|2489.9|2488.4|2489|2487.5|4
1766733010000|2025-12-26 07:10:10|2489.3|2485.3|2487.4|2483.4|2489.3|2486.1|2487.1|2483.4|2
1766733020000|2025-12-26 07:10:20|2486.3|2484.8|2484.8|2483.3|2488.1|2484.8|2484.8|2483|7
1766733030000|2025-12-26 07:10:30|2484.9|2483.4|2482.9|2481.4|2484.9|2483.4|2481.9|2479.6|9
1766733040000|2025-12-26 07:10:40|2484.6|2480.6|2483.2|2481.7|2484.7|2481.8|2483.1|2480.6|3
1766733050000|2025-12-26 07:10:50|2483.3|2481.8|2481.5|2480|2483.5|2481.8|2481.5|2479.4|6
1766733060000|2025-12-26 07:11:00|2481.3|2479.8|2483.1|2479.1|2483.1|2479.8|2480.3|2477.4|4
1766733070000|2025-12-26 07:11:10|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|2482.4|2478.4|0
1766733080000|2025-12-26 07:11:20|2483.5|2479.5|2480.5|2476.5|2483.5|2479.5|2480.4|2476.4|1
1766733090000|2025-12-26 07:11:30|2480.8|2476.8|2481.6|2477.6|2482.1|2478.1|2480.4|2476.4|4
1766733100000|2025-12-26 07:11:40|2481.7|2477.7|2480.3|2478.8|2482.1|2478.8|2480.2|2477.7|2
1766733110000|2025-12-26 07:11:50|2480.2|2478.7|2481.8|2477.8|2481.8|2478.8|2480.1|2477.5|1
1766733120000|2025-12-26 07:12:00|2481.9|2477.9|2481|2479.5|2482.2|2479.6|2480.9|2477.6|1
1766733130000|2025-12-26 07:12:10|2481.1|2479.6|2481|2479.5|2481.1|2479.6|2480.7|2479.2|3
1766733140000|2025-12-26 07:12:20|2481.7|2477.7|2480.5|2479|2481.7|2479|2480|2477.5|1
1766733150000|2025-12-26 07:12:30|2479.8|2478.3|2480.9|2479.4|2482.1|2479.4|2479.8|2477.7|3
1766733160000|2025-12-26 07:12:40|2480.5|2479|2482.1|2478.1|2482.1|2479|2480.1|2477.3|1
1766733170000|2025-12-26 07:12:50|2482|2478|2482.1|2478.1|2482.1|2479.5|2481|2477.9|0
1766733180000|2025-12-26 07:13:00|2482|2478|2480.4|2478.9|2482.1|2479.4|2480.3|2478|0
1766733190000|2025-12-26 07:13:10|2481.9|2480.4|2481.9|2480.4|2482|2480.5|2481.8|2480.3|1
1766733200000|2025-12-26 07:13:20|2482.1|2480.6|2486|2482|2486|2482|2482.1|2480.6|5
1766733210000|2025-12-26 07:13:30|2486.2|2482.2|2486.6|2482.6|2486.7|2482.7|2486.2|2482.2|3
1766733220000|2025-12-26 07:13:40|2486.3|2482.3|2486.3|2482.3|2486.5|2482.5|2486.2|2482.2|2
1766733230000|2025-12-26 07:13:50|2486.5|2482.5|2486.3|2482.3|2486.5|2482.5|2486.3|2482.3|2
1766733240000|2025-12-26 07:14:00|2486.5|2482.5|2486.8|2482.8|2486.8|2482.8|2486.5|2482.5|2
1766733250000|2025-12-26 07:14:10|2486.7|2482.7|2485.2|2483.7|2486.9|2483.9|2485.2|2482.7|2
1766733260000|2025-12-26 07:14:20|2485.4|2483.9|2485.5|2484|2485.7|2484.2|2485.3|2483.8|0
1766733270000|2025-12-26 07:14:30|2485.4|2483.9|2485.4|2483.9|2485.4|2483.9|2485.4|2483.9|1
1766733290000|2025-12-26 07:14:50|2485.5|2484|2485.5|2484|2485.5|2484|2485.5|2484|0
1766733300000|2025-12-26 07:15:00|2485.4|2483.9|2488|2484|2488|2484.1|2485.3|2483.8|2
1766733310000|2025-12-26 07:15:10|2488.3|2484.3|2487.5|2486|2489|2486.7|2487|2484.1|4
1766733320000|2025-12-26 07:15:20|2487.6|2486.1|2487.9|2486.4|2488.7|2486.4|2487.6|2484.7|2
1766733330000|2025-12-26 07:15:30|2488.2|2486.7|2488.6|2487.1|2488.6|2487.1|2488.2|2486.7|1
1766733340000|2025-12-26 07:15:40|2488.5|2487|2488.3|2486.8|2488.5|2487|2488.3|2486.8|0
1766733350000|2025-12-26 07:15:50|2487.2|2485.7|2487.3|2485.8|2487.3|2485.8|2487.2|2485.7|5
1766733360000|2025-12-26 07:16:00|2487.8|2486.3|2488|2486.5|2488.9|2486.6|2487.6|2484.7|6
1766733370000|2025-12-26 07:16:10|2487.3|2485.8|2487|2485.5|2487.3|2485.8|2487|2485.5|2
1766733380000|2025-12-26 07:16:20|2486.8|2485.3|2486.4|2484.9|2486.8|2485.3|2486|2484.5|4
1766733390000|2025-12-26 07:16:30|2486.5|2485|2487.2|2485.7|2487.2|2485.7|2486.5|2485|2
1766733400000|2025-12-26 07:16:40|2487|2485.5|2487.1|2485.6|2487.1|2485.6|2487|2485.5|0
1766733410000|2025-12-26 07:16:50|2487.2|2485.7|2486.1|2484.6|2487.2|2485.7|2485.9|2484.4|3
1766733420000|2025-12-26 07:17:00|2488.3|2484.3|2487.1|2485.6|2488.3|2485.8|2486.7|2484.3|1
1766733430000|2025-12-26 07:17:10|2486.5|2485|2486.5|2485|2488|2485.3|2486.5|2484|1
1766733440000|2025-12-26 07:17:20|2486.6|2485.1|2488.2|2484.2|2488.2|2485.5|2486.6|2484.1|1
1766733450000|2025-12-26 07:17:30|2488.1|2484.1|2486.7|2485.2|2488.1|2485.2|2486.6|2484.1|0
1766733460000|2025-12-26 07:17:40|2486.6|2485.1|2487.2|2483.2|2487.3|2485.1|2486.3|2482.8|4
1766733470000|2025-12-26 07:17:50|2486.9|2482.9|2486.1|2484.6|2487.1|2484.6|2486.1|2482.8|0
1766733480000|2025-12-26 07:18:00|2486.3|2484.8|2485.8|2481.8|2486.5|2485|2484.7|2481.8|3
1766733490000|2025-12-26 07:18:10|2482.4|2480.9|2482.9|2478.9|2483.1|2481|2481.3|2478.8|4
1766733500000|2025-12-26 07:18:20|2481.4|2479.9|2481.6|2477.6|2483|2480.1|2481.1|2477.1|5
1766733510000|2025-12-26 07:18:30|2481.7|2477.7|2482.1|2480.6|2482.5|2480.6|2480.3|2477.2|2
1766733520000|2025-12-26 07:18:40|2480.6|2479.1|2480.8|2479.3|2480.8|2479.3|2480.6|2479.1|3
1766733530000|2025-12-26 07:18:50|2480.7|2479.2|2480.8|2479.3|2481|2479.5|2480.7|2479.2|0
1766733540000|2025-12-26 07:19:00|2480.9|2479.4|2483.2|2479.2|2483.3|2480.2|2480.9|2478.7|3
1766733550000|2025-12-26 07:19:10|2483.1|2479.1|2482|2480.5|2483.3|2480.6|2481.1|2479|1
1766733560000|2025-12-26 07:19:20|2482.1|2480.6|2480.5|2479|2483.6|2480.7|2480.4|2478.9|5
1766733570000|2025-12-26 07:19:30|2480.4|2478.9|2481|2479.5|2482.1|2479.5|2480.4|2477.9|1
1766733580000|2025-12-26 07:19:40|2481.1|2479.6|2482.3|2478.3|2483.3|2480.3|2481.1|2478|1
1766733590000|2025-12-26 07:19:50|2482.6|2478.6|2479.3|2477.8|2483.8|2479.8|2479.3|2477.8|22
1766733600000|2025-12-26 07:20:00|2480.8|2476.8|2479.7|2478.2|2481|2478.2|2479.3|2476.8|1
1766733610000|2025-12-26 07:20:10|2479.6|2478.1|2481.4|2479.9|2481.6|2479.9|2479.5|2476.7|3
1766733620000|2025-12-26 07:20:20|2483|2479|2483.9|2479.9|2484.1|2481|2482.1|2478.9|0
1766733630000|2025-12-26 07:20:30|2482.5|2481|2484.3|2480.3|2484.4|2481.5|2482.3|2479.7|0
1766733640000|2025-12-26 07:20:40|2484.2|2480.2|2482.8|2481.3|2484.5|2481.3|2481.9|2479.5|1
1766733650000|2025-12-26 07:20:50|2482.7|2481.2|2481.5|2480|2483.2|2481.2|2481.5|2479.2|3
1766733660000|2025-12-26 07:21:00|2481.6|2480.1|2481.5|2480|2481.6|2480.1|2481.1|2479.6|2
1766733670000|2025-12-26 07:21:10|2481.4|2479.9|2481.2|2477.2|2481.4|2479.9|2479.6|2477.1|1
1766733680000|2025-12-26 07:21:20|2479.7|2478.2|2482.8|2478.8|2484.6|2480.6|2479.7|2478.2|4
1766733690000|2025-12-26 07:21:30|2481.2|2479.7|2482.6|2478.6|2482.9|2479.8|2480.8|2478|1
1766733700000|2025-12-26 07:21:40|2482.5|2478.5|2483.9|2479.9|2484.3|2480.3|2482.5|2478.5|2
1766733710000|2025-12-26 07:21:50|2483.1|2479.1|2482.9|2478.9|2483.4|2479.4|2482.2|2478.2|3
1766733720000|2025-12-26 07:22:00|2483|2479|2482.1|2478.1|2483.5|2479.9|2481.4|2477.7|1
1766733730000|2025-12-26 07:22:10|2481.9|2477.9|2480.2|2478.7|2482|2478.7|2480.2|2477.5|0
1766733740000|2025-12-26 07:22:20|2481.6|2477.6|2481.8|2477.8|2481.8|2478.8|2480.3|2477.6|0
1766733750000|2025-12-26 07:22:30|2481.9|2477.9|2482|2478|2482|2478|2481.9|2477.9|0
1766733760000|2025-12-26 07:22:40|2480.7|2479.2|2480.9|2479.4|2480.9|2479.4|2480.7|2479.2|1
1766733770000|2025-12-26 07:22:50|2480.8|2479.3|2482.1|2478.1|2482.1|2479.3|2480.7|2478.1|2
1766733780000|2025-12-26 07:23:00|2480.8|2479.3|2480.5|2479|2480.8|2479.3|2480.4|2478.9|0
1766733790000|2025-12-26 07:23:10|2480.7|2479.2|2481.6|2477.6|2481.6|2479.3|2480.1|2477.6|2
1766733800000|2025-12-26 07:23:20|2480.3|2478.8|2481.6|2477.6|2481.6|2478.9|2480.2|2477.5|0
1766733810000|2025-12-26 07:23:30|2480.4|2478.9|2480.3|2478.8|2481.8|2478.9|2480.2|2477.7|1
1766733820000|2025-12-26 07:23:40|2482.5|2478.5|2481.5|2480|2482.6|2480.1|2481|2478.3|3
1766733830000|2025-12-26 07:23:50|2481.7|2480.2|2481.7|2480.2|2481.7|2480.2|2481.7|2480.2|0
1766733840000|2025-12-26 07:24:00|2482|2478|2481.9|2477.9|2482.1|2478.1|2481.8|2477.8|2
1766733850000|2025-12-26 07:24:10|2481.8|2477.8|2477.9|2476.4|2481.8|2477.8|2477.9|2476.4|3
1766733860000|2025-12-26 07:24:20|2476.4|2474.9|2473.6|2472.1|2477|2474.9|2473.4|2471|8
1766733870000|2025-12-26 07:24:30|2473.5|2472|2473.2|2469.2|2473.5|2472|2471.2|2469.2|32
1766733880000|2025-12-26 07:24:40|2473.1|2469.1|2473.2|2469.2|2474|2471.1|2471.3|2468.9|2
1766733890000|2025-12-26 07:24:50|2473.1|2469.1|2473.3|2469.3|2473.8|2469.8|2473.1|2469.1|1
1766733900000|2025-12-26 07:25:00|2473.4|2469.4|2473.3|2469.3|2473.5|2471.3|2471.9|2469.2|5
1766733910000|2025-12-26 07:25:10|2471.9|2470.4|2471.5|2470|2473.7|2471.1|2471.5|2469.2|2
1766733920000|2025-12-26 07:25:20|2471.6|2470.1|2471.8|2470.3|2473.2|2470.5|2471.5|2469.1|6
1766733930000|2025-12-26 07:25:30|2471.4|2469.9|2472.3|2470.8|2474|2470.9|2471.4|2469.3|4
1766733940000|2025-12-26 07:25:40|2474.3|2470.3|2472.7|2471.2|2474.3|2471.5|2472.5|2469.3|5
1766733950000|2025-12-26 07:25:50|2473.1|2471.6|2476.1|2472.1|2476.2|2472.2|2473.1|2470.4|6
1766733960000|2025-12-26 07:26:00|2476.2|2472.2|2477.6|2473.6|2477.7|2473.7|2476.2|2472.2|0
1766733970000|2025-12-26 07:26:10|2477.5|2473.5|2477.8|2473.8|2478.1|2474.1|2477.4|2473.4|0
1766733980000|2025-12-26 07:26:20|2476.3|2474.8|2479.2|2475.2|2480.2|2476.7|2475.7|2473.7|3
1766733990000|2025-12-26 07:26:30|2479.4|2475.4|2478.5|2474.5|2479.4|2476.4|2477.7|2474.3|2
1766734000000|2025-12-26 07:26:40|2478.4|2474.4|2479|2475|2479.1|2475.9|2477.4|2474.2|1
1766734010000|2025-12-26 07:26:50|2478.9|2474.9|2479.9|2475.9|2479.9|2475.9|2478.9|2474.9|0
1766734020000|2025-12-26 07:27:00|2480|2476|2481.7|2477.7|2481.7|2478|2479|2476|0
1766734030000|2025-12-26 07:27:10|2481.5|2477.5|2481.1|2477.1|2481.9|2478.9|2480.3|2477.1|2
1766734040000|2025-12-26 07:27:20|2481|2477|2481|2477|2481.1|2477.1|2481|2477|1
1766734050000|2025-12-26 07:27:30|2481.1|2477.1|2479.7|2478.2|2481.1|2478.2|2479.6|2477|1
1766734060000|2025-12-26 07:27:40|2479.8|2478.3|2480|2478.5|2480|2478.5|2479.8|2478.3|4
1766734070000|2025-12-26 07:27:50|2479.9|2478.4|2477.9|2473.9|2481.5|2478.9|2477.1|2473.1|58
1766734080000|2025-12-26 07:28:00|2477.8|2473.8|2477.3|2475.8|2478.5|2475.8|2476.9|2473.8|0
1766734090000|2025-12-26 07:28:10|2478.5|2474.5|2475.2|2473.7|2478.5|2475.9|2475.2|2473.7|5
1766734100000|2025-12-26 07:28:20|2475.1|2471.1|2474.6|2470.6|2475.4|2472.8|2472.6|2470.2|21
1766734110000|2025-12-26 07:28:30|2474.8|2470.8|2474.8|2473.3|2475.8|2473.3|2473.4|2470.6|2
1766734120000|2025-12-26 07:28:40|2475.5|2474|2477.1|2473.1|2478.1|2474.1|2475.5|2473|5
1766734130000|2025-12-26 07:28:50|2476.9|2472.9|2475.9|2471.9|2476.9|2472.9|2475.9|2471.9|2
1766734140000|2025-12-26 07:29:00|2476|2472|2476.5|2472.5|2477|2473.8|2474.5|2471.8|15
1766734150000|2025-12-26 07:29:10|2475.2|2473.7|2477|2475.5|2478.7|2475.5|2475|2472.2|6
1766734160000|2025-12-26 07:29:20|2476.9|2475.4|2480.9|2476.9|2480.9|2476.9|2476.8|2474.3|10
1766734170000|2025-12-26 07:29:30|2480.8|2476.8|2482.8|2478.8|2482.8|2480.3|2480|2476|13
1766734180000|2025-12-26 07:29:40|2482.6|2478.6|2479.6|2478.1|2482.7|2479.5|2479.6|2476.8|17
1766734190000|2025-12-26 07:29:50|2481.4|2477.4|2481.7|2477.7|2482.4|2478.4|2481.3|2477.3|4
1766734200000|2025-12-26 07:30:00|2481.6|2477.6|2481.2|2479.7|2482.3|2479.8|2481.1|2477.6|5
1766734210000|2025-12-26 07:30:10|2480.7|2479.2|2480|2478.5|2480.7|2479.2|2479.9|2478.4|2
1766734220000|2025-12-26 07:30:20|2480.1|2478.6|2482.2|2478.2|2482.6|2479.5|2480.1|2478.2|40
1766734230000|2025-12-26 07:30:30|2480.9|2479.4|2483|2481.5|2484.1|2481.5|2480.5|2478.2|10
1766734240000|2025-12-26 07:30:40|2484|2480|2483|2481.5|2484|2481.5|2483|2479.9|1
1766734250000|2025-12-26 07:30:50|2482.9|2481.4|2483.1|2481.6|2483.1|2481.6|2482.4|2480.9|1
1766734260000|2025-12-26 07:31:00|2483.2|2481.7|2485.8|2481.8|2486.6|2482.8|2483.2|2481.2|4
1766734270000|2025-12-26 07:31:10|2485.9|2481.9|2486.7|2482.7|2486.8|2482.8|2484.1|2481.9|4
1766734280000|2025-12-26 07:31:20|2486.8|2482.8|2487.1|2483.1|2487.7|2485.2|2485.6|2482.8|12
1766734290000|2025-12-26 07:31:30|2486.5|2485|2485.8|2484.3|2487.2|2485|2485.8|2483.2|1
1766734300000|2025-12-26 07:31:40|2486|2484.5|2485.3|2481.3|2486|2484.5|2484.6|2480.6|1
1766734310000|2025-12-26 07:31:50|2485.2|2481.2|2483.2|2479.2|2485.2|2481.2|2482.9|2478.9|0
1766734320000|2025-12-26 07:32:00|2483.3|2479.3|2482.6|2478.6|2483.3|2479.3|2482|2478|2
1766734330000|2025-12-26 07:32:10|2482.8|2478.8|2482.3|2478.3|2482.8|2478.8|2481.9|2477.9|2
1766734340000|2025-12-26 07:32:20|2481.5|2477.5|2479.3|2475.3|2481.7|2478.5|2478.6|2474.6|2
1766734350000|2025-12-26 07:32:30|2479.2|2475.2|2474.4|2472.9|2479.2|2475.2|2474.4|2472.8|2
1766734360000|2025-12-26 07:32:40|2475.6|2471.6|2477|2473|2477.9|2473.9|2475.6|2471.6|6
1766734370000|2025-12-26 07:32:50|2477.5|2473.5|2478.2|2474.2|2478.2|2474.2|2477.2|2473.2|0
1766734380000|2025-12-26 07:33:00|2478.4|2474.4|2477.2|2473.2|2478.4|2474.4|2476.9|2472.9|1
1766734390000|2025-12-26 07:33:10|2477.3|2473.3|2477.4|2473.4|2477.5|2473.7|2475.2|2473.1|2
1766734400000|2025-12-26 07:33:20|2477.2|2473.2|2474.5|2470.5|2477.4|2473.4|2473.6|2469.7|5
1766734410000|2025-12-26 07:33:30|2474.4|2470.4|2474.5|2470.5|2474.5|2470.5|2473.3|2469.3|3
1766734420000|2025-12-26 07:33:40|2474.4|2470.4|2474|2472.5|2475.9|2472.5|2473.9|2470.3|3
1766734430000|2025-12-26 07:33:50|2475.1|2471.1|2476.2|2472.2|2476.5|2472.9|2474.1|2471.1|3
1766734440000|2025-12-26 07:34:00|2476.7|2472.7|2477.8|2473.8|2477.8|2475.6|2475.9|2472.7|3
1766734450000|2025-12-26 07:34:10|2477.7|2473.7|2477|2475.5|2477.8|2475.5|2476.2|2473.5|1
1766734460000|2025-12-26 07:34:20|2477.8|2473.8|2478.9|2474.9|2478.9|2475.2|2476.7|2473.8|1
1766734470000|2025-12-26 07:34:30|2477.5|2476|2477.7|2473.7|2478.9|2476|2477.2|2473.7|1
1766734480000|2025-12-26 07:34:40|2477.8|2473.8|2478.6|2474.6|2478.7|2474.7|2477.2|2473.2|40
1766734490000|2025-12-26 07:34:50|2477.8|2476.3|2477.8|2476.3|2477.8|2476.3|2477.8|2476.3|0
1766734500000|2025-12-26 07:35:00|2477.9|2476.4|2479.5|2478|2479.5|2478|2477.9|2474.6|4
1766734510000|2025-12-26 07:35:10|2479.6|2478.1|2479.5|2478|2480.6|2478.1|2479.5|2476.2|0
1766734520000|2025-12-26 07:35:20|2479.4|2477.9|2479.4|2477.9|2479.4|2477.9|2479.4|2477.9|0
1766734530000|2025-12-26 07:35:30|2479.3|2477.8|2478.1|2474.1|2480.1|2477.8|2477.7|2473.7|4
1766734540000|2025-12-26 07:35:40|2478|2474|2477.4|2473.4|2478|2474|2477.1|2473.1|0
1766734550000|2025-12-26 07:35:50|2477.9|2473.9|2478.1|2474.1|2478.1|2474.1|2477.4|2473.4|1
1766734560000|2025-12-26 07:36:00|2478.3|2474.3|2476.6|2475.1|2478.8|2475.1|2476.5|2474.2|0
1766734570000|2025-12-26 07:36:10|2476.5|2475|2476.6|2475.1|2478.1|2475.1|2476.5|2474.1|0
1766734580000|2025-12-26 07:36:20|2476|2474.5|2476.7|2475.2|2478.5|2475.2|2476|2474.1|5
1766734590000|2025-12-26 07:36:30|2476.6|2475.1|2476.8|2475.3|2476.8|2475.3|2476.6|2475.1|1
1766734600000|2025-12-26 07:36:40|2476.6|2475.1|2478.9|2474.9|2479|2475.2|2476.6|2474.2|4
1766734610000|2025-12-26 07:36:50|2479.1|2475.1|2479.3|2475.3|2479.3|2475.3|2479|2475|0
1766734620000|2025-12-26 07:37:00|2479.5|2475.5|2479.5|2475.5|2479.8|2475.8|2479.5|2475.5|0
1766734630000|2025-12-26 07:37:10|2478.1|2476.6|2478|2476.5|2479.6|2477.1|2477.8|2475.3|2
1766734640000|2025-12-26 07:37:20|2477.8|2476.3|2476.4|2474.9|2478|2476.3|2476.3|2474|2
1766734650000|2025-12-26 07:37:30|2476.5|2475|2478.3|2474.3|2478.3|2475|2476.5|2474.1|0
1766734660000|2025-12-26 07:37:40|2476.7|2475.2|2479.3|2475.3|2480.1|2476.1|2476.7|2474|3
1766734670000|2025-12-26 07:37:50|2479.4|2475.4|2478.9|2474.9|2479.8|2476.1|2477.6|2474.9|0
1766734680000|2025-12-26 07:38:00|2477.7|2476.2|2477.6|2476.1|2479.4|2476.2|2477.6|2475.3|0
1766734690000|2025-12-26 07:38:10|2477.4|2475.9|2476.5|2475|2477.4|2475.9|2476.2|2474.7|6
1766734700000|2025-12-26 07:38:20|2477.2|2473.2|2480.2|2476.2|2481.1|2478.6|2477.2|2473.2|33
1766734720000|2025-12-26 07:38:40|2480.1|2476.1|2479.4|2475.4|2480.1|2476.1|2479.2|2475.2|0
1766734730000|2025-12-26 07:38:50|2479.7|2475.7|2480|2476|2480.2|2476.2|2479.4|2475.4|1
1766734740000|2025-12-26 07:39:00|2480.2|2476.2|2480.3|2476.3|2480.4|2476.4|2480|2476|1
1766734750000|2025-12-26 07:39:10|2479.9|2475.9|2479.6|2475.6|2479.9|2475.9|2479.6|2475.6|2
1766734760000|2025-12-26 07:39:20|2479.9|2475.9|2479.7|2475.7|2479.9|2475.9|2479.6|2475.6|1
1766734770000|2025-12-26 07:39:30|2479.6|2475.6|2478.2|2476.7|2479.7|2476.8|2478.2|2475.6|0
1766734780000|2025-12-26 07:39:40|2479.7|2475.7|2478.3|2474.3|2479.8|2476.9|2477.7|2474.3|3
1766734790000|2025-12-26 07:39:50|2478.4|2474.4|2474.1|2472.6|2478.7|2476.6|2473.9|2472.4|3
1766734800000|2025-12-26 07:40:00|2475.9|2471.9|2477|2473|2477.6|2474.6|2475.9|2471.9|7
1766734810000|2025-12-26 07:40:10|2476.8|2472.8|2477.2|2473.2|2477.5|2473.5|2476.3|2472.3|2
1766734820000|2025-12-26 07:40:20|2477.3|2473.3|2477|2473|2477.5|2473.5|2476.7|2472.7|1
1766734830000|2025-12-26 07:40:30|2476.6|2472.6|2474.2|2472.7|2476.9|2473.6|2474.1|2471.5|4
1766734840000|2025-12-26 07:40:40|2475.5|2471.5|2474.4|2472.9|2475.5|2472.9|2474.1|2471.5|0
1766734850000|2025-12-26 07:40:50|2474.3|2472.8|2476.5|2472.5|2476.7|2472.9|2474.3|2472.5|5
1766734860000|2025-12-26 07:41:00|2476.8|2472.8|2475.6|2471.6|2477.2|2473.5|2474.9|2471.6|4
1766734870000|2025-12-26 07:41:10|2474.3|2472.8|2476.1|2472.1|2476.2|2472.8|2473.9|2472.1|5
1766734880000|2025-12-26 07:41:20|2476|2472|2475.9|2471.9|2476.7|2473.6|2475.1|2471.9|1
1766734890000|2025-12-26 07:41:30|2474.4|2472.9|2476.6|2472.6|2476.7|2473.6|2474.4|2472.4|0
1766734900000|2025-12-26 07:41:40|2476.5|2472.5|2475.6|2474.1|2476.7|2474.1|2475.6|2472.5|0
1766734910000|2025-12-26 07:41:50|2477.1|2473.1|2475.9|2474.4|2477.1|2474.6|2475.9|2473.1|1
1766734920000|2025-12-26 07:42:00|2475|2473.5|2476.5|2472.5|2476.5|2473.6|2475|2472.5|3
1766734940000|2025-12-26 07:42:20|2475.3|2473.8|2476.8|2472.8|2476.8|2473.8|2475.3|2472.7|0
1766734970000|2025-12-26 07:42:50|2476.9|2472.9|2476.9|2472.9|2476.9|2474.5|2475.9|2472.9|0
1766734980000|2025-12-26 07:43:00|2476.4|2472.4|2475.8|2471.8|2476.4|2472.4|2475.7|2471.7|2
1766734990000|2025-12-26 07:43:10|2475.7|2471.7|2473.4|2469.4|2475.7|2472.6|2473.3|2469.3|6
1766735000000|2025-12-26 07:43:20|2473.5|2469.5|2473.5|2469.5|2473.6|2469.6|2473.5|2469.5|0
1766735010000|2025-12-26 07:43:30|2473.6|2469.6|2471.8|2470.3|2473.9|2470.5|2471.4|2469.3|3
1766735020000|2025-12-26 07:43:40|2471.7|2470.2|2471.9|2470.4|2472.3|2470.8|2471.7|2470.2|2
1766735030000|2025-12-26 07:43:50|2471.8|2470.3|2466.3|2464.8|2471.8|2470.3|2466.3|2464.8|11
1766735040000|2025-12-26 07:44:00|2465.7|2464.2|2466.9|2465.4|2468|2465.4|2465.7|2463.1|2
1766735050000|2025-12-26 07:44:10|2469.4|2465.7|2468.9|2467.4|2470.1|2467.5|2468.9|2465.6|5
1766735060000|2025-12-26 07:44:20|2468.7|2467.2|2467.7|2466.2|2469.6|2467.2|2467.7|2464.8|1
1766735070000|2025-12-26 07:44:30|2468.6|2464.6|2469.2|2465.2|2469.6|2466.2|2467.7|2464.6|3
1766735080000|2025-12-26 07:44:40|2469.6|2465.6|2468.1|2466.6|2469.7|2466.7|2468.1|2464.9|9
1766735090000|2025-12-26 07:44:50|2469.5|2465.5|2469.6|2465.6|2469.6|2466.8|2468.2|2465.5|0
1766735100000|2025-12-26 07:45:00|2469.7|2465.7|2469.6|2465.6|2470.4|2467|2468.2|2465.5|0
1766735110000|2025-12-26 07:45:10|2468.1|2466.6|2470.6|2466.6|2471|2469|2468.1|2465.6|1
1766735120000|2025-12-26 07:45:20|2469.2|2467.7|2470.9|2466.9|2470.9|2467.7|2469.2|2466.2|0
1766735130000|2025-12-26 07:45:30|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|0
1766735140000|2025-12-26 07:45:40|2470.1|2468.6|2472.1|2468.1|2472.2|2468.6|2470.1|2467.9|1
1766735150000|2025-12-26 07:45:50|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.1|2468.1|0
1766735160000|2025-12-26 07:46:00|2472.3|2468.3|2472.7|2468.7|2472.7|2468.7|2472.3|2468.3|0
1766735170000|2025-12-26 07:46:10|2472.6|2468.6|2472.8|2468.8|2472.8|2468.8|2472.4|2468.4|0
1766735180000|2025-12-26 07:46:20|2472.7|2468.7|2472.7|2468.7|2472.8|2468.8|2472.7|2468.7|0
1766735190000|2025-12-26 07:46:30|2472.8|2468.8|2472|2470.5|2473.1|2470.6|2471|2468.8|3
1766735200000|2025-12-26 07:46:40|2471.9|2470.4|2474.1|2470.1|2474.2|2470.4|2471.9|2469.4|0
1766735210000|2025-12-26 07:46:50|2471.9|2470.4|2471.4|2469.9|2472.8|2470.4|2471.4|2468.8|4
1766735220000|2025-12-26 07:47:00|2472.9|2468.9|2473.1|2469.1|2473.1|2470.1|2471.6|2468.8|0
1766735230000|2025-12-26 07:47:10|2472.9|2468.9|2473.3|2469.3|2473.4|2470.2|2471.5|2468.9|0
1766735240000|2025-12-26 07:47:20|2473.4|2469.4|2475.7|2471.7|2475.8|2471.8|2473.4|2469.4|2
1766735250000|2025-12-26 07:47:30|2475.6|2471.6|2475.7|2471.7|2476.3|2472.3|2475.6|2471.6|1
1766735260000|2025-12-26 07:47:40|2475.9|2471.9|2475|2473.5|2476.2|2473.5|2472.9|2471.4|6
1766735270000|2025-12-26 07:47:50|2475.1|2473.6|2476.8|2472.8|2476.8|2474|2475|2472.8|0
1766735280000|2025-12-26 07:48:00|2475.8|2474.3|2475.8|2474.3|2476.8|2474.3|2475.6|2472.8|0
1766735290000|2025-12-26 07:48:10|2475.9|2474.4|2475.6|2474.1|2476|2474.5|2475.6|2474.1|7
1766735300000|2025-12-26 07:48:20|2474.7|2470.7|2473.3|2469.3|2474.7|2471|2472.3|2469|5
1766735310000|2025-12-26 07:48:30|2471.6|2470.1|2466.5|2462.5|2473.9|2470.1|2466.4|2462.4|16
1766735320000|2025-12-26 07:48:40|2466.6|2462.6|2468.1|2464.1|2468.3|2464.3|2466.4|2462.4|0
1766735330000|2025-12-26 07:48:50|2468.2|2464.2|2468|2464|2468.3|2465.5|2467|2463.3|2
1766735340000|2025-12-26 07:49:00|2468.1|2464.1|2466.9|2462.9|2468.1|2464.1|2466.3|2462.3|3
1766735350000|2025-12-26 07:49:10|2465.7|2464.2|2467.9|2463.9|2467.9|2464.2|2465.3|2462.5|4
1766735360000|2025-12-26 07:49:20|2468|2464|2463.5|2462|2468|2464|2463.4|2460.8|2
1766735370000|2025-12-26 07:49:30|2463.3|2461.8|2463.5|2462|2465.2|2462.3|2463.3|2460.8|1
1766735380000|2025-12-26 07:49:40|2463.4|2461.9|2467.6|2463.6|2467.6|2463.6|2463.4|2461|1
1766735390000|2025-12-26 07:49:50|2467.5|2463.5|2465.1|2461.1|2467.5|2463.5|2463.3|2460.9|3
1766735400000|2025-12-26 07:50:00|2465.2|2461.2|2465.1|2461.1|2465.7|2462.8|2464.2|2461|1
1766735410000|2025-12-26 07:50:10|2464.9|2460.9|2465.8|2461.8|2465.9|2463.4|2464.1|2460.9|1
1766735420000|2025-12-26 07:50:20|2465.7|2461.7|2463.3|2461.8|2465.8|2463.5|2463.3|2461.7|4
1766735430000|2025-12-26 07:50:30|2463.1|2461.6|2465.3|2461.3|2465.5|2463.2|2463.1|2460.7|0
1766735440000|2025-12-26 07:50:40|2465.5|2461.5|2466.3|2462.3|2466.3|2462.3|2465.1|2461.1|4
1766735450000|2025-12-26 07:50:50|2466.2|2462.2|2466.8|2462.8|2466.8|2462.8|2466.1|2462.1|0
1766735460000|2025-12-26 07:51:00|2466.9|2462.9|2467.5|2466|2468.6|2466.1|2466.9|2462.9|1
1766735470000|2025-12-26 07:51:10|2468.4|2464.4|2468.4|2464.4|2468.5|2464.5|2468.4|2464.4|0
1766735480000|2025-12-26 07:51:20|2468.6|2464.6|2466.8|2465.3|2468.6|2465.9|2466.7|2464.1|1
1766735490000|2025-12-26 07:51:30|2466.7|2465.2|2466.8|2462.8|2468.5|2465.2|2466.4|2462.4|5
1766735500000|2025-12-26 07:51:40|2466.7|2462.7|2463.9|2459.9|2466.7|2463|2463.3|2459.9|3
1766735510000|2025-12-26 07:51:50|2463.8|2459.8|2462|2460.5|2464.2|2461.1|2461.6|2458.9|4
1766735520000|2025-12-26 07:52:00|2462.2|2460.7|2465|2461|2465.5|2462.1|2462.2|2460.4|2
1766735530000|2025-12-26 07:52:10|2464.9|2460.9|2465.8|2461.8|2466|2462.8|2462.9|2460.9|2
1766735540000|2025-12-26 07:52:20|2465.9|2461.9|2463.7|2459.7|2466.8|2463|2463.5|2459.6|4
1766735550000|2025-12-26 07:52:30|2463.8|2459.8|2461.2|2459.7|2464.3|2460.3|2461|2459.5|3
1766735560000|2025-12-26 07:52:40|2461.5|2460|2461.4|2459.9|2461.5|2460|2461.4|2459.9|0
1766735570000|2025-12-26 07:52:50|2461.2|2459.7|2459.8|2458.3|2462.2|2459.7|2459.8|2457.5|4
1766735580000|2025-12-26 07:53:00|2461.7|2457.7|2459.1|2457.6|2461.7|2458.7|2458.4|2455.8|5
1766735590000|2025-12-26 07:53:10|2458.7|2457.2|2457.7|2456.2|2460.4|2457.4|2457.7|2456.1|5
1766735600000|2025-12-26 07:53:20|2457.6|2456.1|2455.8|2454.3|2457.7|2456.2|2455.6|2452.5|4
1766735610000|2025-12-26 07:53:30|2456.8|2455.3|2457.2|2453.2|2457.4|2455.3|2454.7|2452|11
1766735620000|2025-12-26 07:53:40|2456.4|2454.9|2455.4|2453.9|2457.2|2455.1|2454.9|2452.6|3
1766735630000|2025-12-26 07:53:50|2455.3|2453.8|2456|2452|2456.1|2453.8|2454.5|2452|3
1766735640000|2025-12-26 07:54:00|2455.3|2453.8|2454.9|2453.4|2456.3|2453.8|2454.2|2452.3|6
1766735650000|2025-12-26 07:54:10|2454.3|2452.8|2453.9|2452.4|2454.8|2452.8|2452.7|2450.3|12
1766735660000|2025-12-26 07:54:20|2453.8|2452.3|2453.4|2451.9|2455.5|2452.3|2451.7|2449.2|7
1766735670000|2025-12-26 07:54:30|2453.2|2451.7|2455.6|2451.6|2456.7|2453.5|2453.2|2451|3
1766735680000|2025-12-26 07:54:40|2455.3|2451.3|2454.2|2450.2|2455.3|2452.2|2453.3|2450.2|3
1766735690000|2025-12-26 07:54:50|2454.3|2450.3|2450.8|2446.8|2455.6|2451.6|2450.1|2446.1|8
1766735700000|2025-12-26 07:55:00|2450.9|2446.9|2451.1|2447.1|2451.1|2447.8|2449.3|2445.3|4
1766735710000|2025-12-26 07:55:10|2450.2|2448.7|2448.8|2447.3|2452|2449.8|2448.8|2446.6|15
1766735720000|2025-12-26 07:55:20|2448.7|2447.2|2449.3|2447.8|2451.6|2447.8|2447.5|2443.6|7
1766735730000|2025-12-26 07:55:30|2450.4|2446.4|2446.5|2445|2450.8|2448.7|2446.5|2445|14
1766735740000|2025-12-26 07:55:40|2448.2|2446.7|2449.1|2445.1|2450.8|2447.5|2448|2444|3
1766735750000|2025-12-26 07:55:50|2447.8|2446.3|2451.5|2447.5|2452.5|2448.5|2447.7|2445|16
1766735760000|2025-12-26 07:56:00|2450.8|2446.8|2452.5|2448.5|2453.3|2449.3|2450.8|2446.8|2
1766735770000|2025-12-26 07:56:10|2452.6|2448.6|2451|2447|2453.5|2450.3|2448.7|2444.7|5
1766735780000|2025-12-26 07:56:20|2450.9|2446.9|2451.2|2449.7|2453.2|2449.8|2449.4|2446.9|3
1766735790000|2025-12-26 07:56:30|2451.3|2449.8|2450.9|2449.4|2454.1|2451.7|2450.8|2449.3|7
1766735800000|2025-12-26 07:56:40|2450.8|2449.3|2452.7|2448.7|2452.7|2450.7|2450.8|2448.4|3
1766735810000|2025-12-26 07:56:50|2452.6|2448.6|2453.5|2452|2453.5|2452|2452.2|2448.6|7
1766735820000|2025-12-26 07:57:00|2454.1|2450.1|2454.9|2450.9|2455.6|2451.6|2454.1|2450.1|4
1766735830000|2025-12-26 07:57:10|2454.8|2450.8|2453.8|2449.8|2454.9|2451.7|2453.1|2449.8|0
1766735840000|2025-12-26 07:57:20|2454.4|2450.4|2453.9|2449.9|2454.4|2450.8|2452.3|2448.9|6
1766735850000|2025-12-26 07:57:30|2453.7|2449.7|2452.6|2448.6|2453.9|2451.4|2450.2|2447.6|9
1766735860000|2025-12-26 07:57:40|2451.5|2450|2452.7|2448.7|2452.7|2450.2|2451.5|2448.7|2
1766735870000|2025-12-26 07:57:50|2451.5|2450|2453.2|2449.2|2453.7|2450.4|2451.5|2449.2|1
1766735880000|2025-12-26 07:58:00|2453.4|2449.4|2451.6|2450.1|2453.4|2450.6|2451.6|2449|0
1766735890000|2025-12-26 07:58:10|2451.5|2450|2453.4|2449.4|2453.4|2450.7|2451.5|2449.4|1
1766735900000|2025-12-26 07:58:20|2452.2|2450.7|2451.6|2447.6|2452.2|2450.7|2450.3|2447.6|6
1766735910000|2025-12-26 07:58:30|2450.4|2448.9|2446.4|2442.4|2450.4|2448.9|2444.1|2442.4|13
1766735920000|2025-12-26 07:58:40|2445|2443.5|2448.1|2444.1|2448.2|2444.2|2444.6|2442.4|4
1766735930000|2025-12-26 07:58:50|2448.3|2444.3|2446.4|2442.4|2448.3|2444.5|2444.8|2442.1|6
1766735940000|2025-12-26 07:59:00|2446.2|2442.2|2444.8|2443.3|2447.9|2443.9|2444.4|2442|7
1766735950000|2025-12-26 07:59:10|2444.9|2443.4|2447.4|2443.4|2448.4|2444.4|2444.7|2441.9|2
1766735960000|2025-12-26 07:59:20|2447.8|2443.8|2446.7|2445.2|2448.5|2445.3|2446.7|2443.6|0
1766735970000|2025-12-26 07:59:30|2446.8|2445.3|2450.8|2446.8|2451.2|2447.4|2446.8|2444.4|10
1766735980000|2025-12-26 07:59:40|2450.7|2446.7|2451|2447|2451.7|2447.7|2449|2446.4|5
1766735990000|2025-12-26 07:59:50|2451.1|2447.1|2448.9|2447.4|2451.1|2447.5|2448.9|2446.4|4
1766736000000|2025-12-26 08:00:00|2450.3|2446.3|2449.6|2445.6|2450.6|2447.5|2448|2444|9
1766736010000|2025-12-26 08:00:10|2449.4|2445.4|2449.5|2445.5|2449.5|2445.5|2446.7|2443.8|5
1766736020000|2025-12-26 08:00:20|2449.6|2445.6|2448|2446.5|2449.8|2447|2447.9|2445.4|1
1766736030000|2025-12-26 08:00:30|2449.5|2445.5|2449.5|2445.5|2449.6|2446.7|2447.9|2445.4|0
1766736040000|2025-12-26 08:00:40|2449.4|2445.4|2444.4|2442.9|2449.5|2446.5|2444.4|2442.9|4
1766736050000|2025-12-26 08:00:50|2444.1|2442.6|2445.4|2441.4|2445.4|2443|2443.3|2440.9|10
1766736060000|2025-12-26 08:01:00|2445.5|2441.5|2443.9|2442.4|2445.5|2442.6|2443.4|2440.8|7
1766736070000|2025-12-26 08:01:10|2444.1|2442.6|2447.4|2443.4|2447.5|2444.1|2443.8|2442.3|8
1766736080000|2025-12-26 08:01:20|2447.3|2443.3|2449.3|2447.8|2449.5|2447.8|2445.9|2443.3|17
1766736090000|2025-12-26 08:01:30|2449.2|2447.7|2450.9|2446.9|2451|2448|2449.2|2446.9|2
1766736100000|2025-12-26 08:01:40|2449.4|2447.9|2449.8|2448.3|2451.1|2448.5|2449.4|2447.1|14
1766736110000|2025-12-26 08:01:50|2450.1|2448.6|2450.1|2448.6|2451.2|2448.6|2450|2446.9|2
1766736120000|2025-12-26 08:02:00|2450.2|2448.7|2456.7|2452.7|2456.8|2452.8|2450.2|2448.7|15
1766736130000|2025-12-26 08:02:10|2456.4|2452.4|2455.8|2451.8|2457.5|2453.5|2455.5|2451.5|8
1766736140000|2025-12-26 08:02:20|2455.9|2451.9|2455.2|2453.7|2456.4|2453.9|2454.7|2451.9|5
1766736150000|2025-12-26 08:02:30|2455.4|2453.9|2458|2454|2458|2455.6|2455.4|2453.4|5
1766736160000|2025-12-26 08:02:40|2458.1|2454.1|2457.9|2453.9|2458.8|2456.4|2456.1|2453.7|6
1766736170000|2025-12-26 08:02:50|2457.8|2453.8|2455.7|2454.2|2457.8|2454.4|2455.7|2453.1|5
1766736180000|2025-12-26 08:03:00|2457.7|2453.7|2458|2456.5|2458|2456.5|2456.7|2453.6|7
1766736190000|2025-12-26 08:03:10|2458.1|2456.6|2458.9|2457.4|2458.9|2457.4|2457.9|2456.4|5
1766736200000|2025-12-26 08:03:20|2461.7|2457.7|2460.4|2458.9|2461.7|2459|2460.1|2457.7|7
1766736210000|2025-12-26 08:03:30|2460.5|2459|2461.8|2460.3|2461.8|2460.3|2460.5|2459|3
1766736220000|2025-12-26 08:03:40|2461.9|2460.4|2461.9|2460.4|2462.1|2460.6|2461.8|2460.3|6
1766736230000|2025-12-26 08:03:50|2461.7|2460.2|2461.1|2459.6|2461.7|2460.2|2460.4|2458.9|8
1766736240000|2025-12-26 08:04:00|2461.2|2459.7|2459.4|2457.9|2462|2459.9|2459.4|2456.6|10
1766736250000|2025-12-26 08:04:10|2459|2457.5|2457.9|2456.4|2459|2457.5|2457.1|2454.2|9
1766736260000|2025-12-26 08:04:20|2458.8|2454.8|2459.5|2455.5|2462|2458.9|2457.3|2453.6|14
1766736270000|2025-12-26 08:04:30|2459.8|2455.8|2459.8|2458.3|2461|2458.4|2459.8|2455.8|0
1766736280000|2025-12-26 08:04:40|2460.1|2458.6|2461.6|2460.1|2462.7|2460.1|2459.8|2457|5
1766736290000|2025-12-26 08:04:50|2461.5|2460|2461.1|2459.6|2462.8|2461.3|2461.1|2458.5|11
1766736300000|2025-12-26 08:05:00|2462.5|2458.5|2457.5|2453.5|2462.5|2459.6|2456.7|2453.5|5
1766736310000|2025-12-26 08:05:10|2457.8|2453.8|2455.4|2451.4|2457.8|2453.8|2454.5|2450.9|23
1766736320000|2025-12-26 08:05:20|2453.8|2452.3|2450.2|2446.2|2454.6|2452.4|2450|2446|8
1766736330000|2025-12-26 08:05:30|2450.4|2446.4|2453.2|2449.2|2453.2|2449.2|2450.4|2446.4|4
1766736340000|2025-12-26 08:05:40|2453.3|2449.3|2453.9|2452.4|2454.1|2452.4|2453.1|2449.1|7
1766736350000|2025-12-26 08:05:50|2454.2|2452.7|2455.9|2451.9|2456.4|2452.8|2454.2|2451.9|3
1766736360000|2025-12-26 08:06:00|2456|2452|2457.8|2456.3|2459.1|2456.6|2456|2452|6
1766736370000|2025-12-26 08:06:10|2459.2|2455.2|2461|2457|2461.9|2459|2458.2|2455.2|6
1766736380000|2025-12-26 08:06:20|2460.9|2456.9|2454|2450|2461|2457|2454|2450|5
1766736390000|2025-12-26 08:06:30|2454.2|2450.2|2455|2451|2455.4|2451.4|2453.9|2449.9|0
1766736400000|2025-12-26 08:06:40|2455.6|2451.6|2455.7|2451.7|2455.7|2451.7|2454.8|2450.8|0
1766736410000|2025-12-26 08:06:50|2455.6|2451.6|2455.7|2451.7|2455.7|2451.7|2455.5|2451.5|0
1766736420000|2025-12-26 08:07:00|2454.5|2453|2456.4|2452.4|2456.6|2453|2454.5|2452.1|1
1766736430000|2025-12-26 08:07:10|2456.5|2452.5|2457.1|2453.1|2457.1|2454.7|2456.2|2452.5|1
1766736440000|2025-12-26 08:07:20|2457|2453|2456|2452|2457|2453.1|2454.5|2451.9|0
1766736450000|2025-12-26 08:07:30|2455.9|2451.9|2456.7|2452.7|2457.4|2453.4|2454.5|2451.9|3
1766736460000|2025-12-26 08:07:40|2456.8|2452.8|2455.7|2454.2|2456.8|2454.2|2455.6|2452.8|1
1766736470000|2025-12-26 08:07:50|2455.8|2454.3|2454.2|2450.2|2457.4|2454.4|2454.1|2450.1|9
1766736480000|2025-12-26 08:08:00|2454.1|2450.1|2454.6|2450.6|2456.3|2452.3|2454.1|2450.1|3
1766736490000|2025-12-26 08:08:10|2454.5|2450.5|2454|2450|2455.1|2451.1|2453.5|2449.5|1
1766736500000|2025-12-26 08:08:20|2454.3|2450.3|2454|2450|2455|2451|2453.9|2449.9|1
1766736510000|2025-12-26 08:08:30|2454.1|2450.1|2453.5|2449.5|2454.3|2450.3|2453.5|2449.5|1
1766736520000|2025-12-26 08:08:40|2453.6|2449.6|2453.2|2451.7|2455.3|2451.7|2453.2|2449.3|4
1766736530000|2025-12-26 08:08:50|2453.1|2451.6|2453.4|2451.9|2455.2|2451.9|2453.1|2450.6|1
1766736540000|2025-12-26 08:09:00|2455|2451|2454.3|2452.8|2455.2|2452.8|2453.9|2450.9|1
1766736550000|2025-12-26 08:09:10|2456.1|2452.1|2451.3|2447.3|2456.1|2453|2449.5|2445.5|18
1766736560000|2025-12-26 08:09:20|2451.4|2447.4|2451.5|2447.5|2451.8|2447.8|2451.4|2447.4|0
1766736570000|2025-12-26 08:09:30|2451.7|2447.7|2450.2|2446.2|2451.8|2447.8|2450.1|2446.1|0
1766736580000|2025-12-26 08:09:40|2450.3|2446.3|2447.3|2443.3|2450.3|2447.4|2447.3|2443.3|3
1766736590000|2025-12-26 08:09:50|2446.1|2444.6|2448|2444|2448.5|2444.6|2446.1|2443.3|2
1766736600000|2025-12-26 08:10:00|2447.9|2443.9|2448.3|2444.3|2449.2|2445.2|2447.9|2443.9|3
1766736610000|2025-12-26 08:10:10|2448.1|2444.1|2445.4|2443.9|2448.8|2444.8|2445.4|2443.9|3
1766736620000|2025-12-26 08:10:20|2446.4|2442.4|2446.7|2442.7|2446.8|2444|2444.7|2441.6|15
1766736630000|2025-12-26 08:10:30|2446.8|2442.8|2445|2441|2448.2|2444.2|2444|2440.8|15
1766736640000|2025-12-26 08:10:40|2444.9|2440.9|2444.7|2443.2|2446.1|2443.2|2443.3|2440.7|7
1766736650000|2025-12-26 08:10:50|2446.1|2442.1|2445.8|2444.3|2447.1|2444.9|2445.8|2442.1|10
1766736660000|2025-12-26 08:11:00|2448.5|2444.5|2447.7|2443.7|2448.5|2444.5|2447.3|2443.3|2
1766736670000|2025-12-26 08:11:10|2447.5|2443.5|2445.6|2444.1|2447.5|2444.2|2445.6|2443|0
1766736680000|2025-12-26 08:11:20|2445.7|2444.2|2446.2|2442.2|2446.3|2444.2|2444.9|2442.1|1
1766736690000|2025-12-26 08:11:30|2446|2442|2446.4|2442.4|2446.5|2443.1|2444.5|2441.9|4
1766736700000|2025-12-26 08:11:40|2446.5|2442.5|2445.8|2441.8|2446.6|2442.6|2445.6|2441.6|4
1766736710000|2025-12-26 08:11:50|2445.9|2441.9|2446.4|2442.4|2446.5|2442.5|2445.9|2441.9|1
1766736720000|2025-12-26 08:12:00|2446.5|2442.5|2446.5|2442.5|2446.6|2442.6|2446.5|2442.5|0
1766736730000|2025-12-26 08:12:10|2446.6|2442.6|2445.6|2444.1|2447.7|2444.2|2445.5|2442.6|0
1766736740000|2025-12-26 08:12:20|2447.7|2443.7|2447.5|2446|2448.4|2446|2446.7|2443.7|4
1766736750000|2025-12-26 08:12:30|2447.4|2445.9|2446.8|2445.3|2448.4|2445.9|2446.2|2443.6|4
1766736760000|2025-12-26 08:12:40|2446.6|2445.1|2450.1|2446.1|2450.2|2447.2|2446.6|2443.2|8
1766736770000|2025-12-26 08:12:50|2449.2|2445.2|2449|2445|2449.2|2446.7|2447.9|2444.5|1
1766736780000|2025-12-26 08:13:00|2448.9|2444.9|2452.8|2448.8|2453.1|2450.8|2448.9|2444.9|8
1766736790000|2025-12-26 08:13:10|2453.1|2449.1|2455.3|2451.3|2456|2452|2453.1|2449.1|5
1766736800000|2025-12-26 08:13:20|2455.2|2451.2|2453|2449|2455.4|2453.1|2452.3|2449|4
1766736810000|2025-12-26 08:13:30|2453.3|2449.3|2453.8|2449.8|2453.8|2450.2|2451.7|2448.6|1
1766736820000|2025-12-26 08:13:40|2453.9|2449.9|2451.2|2449.7|2453.9|2449.9|2451.2|2448.9|1
1766736830000|2025-12-26 08:13:50|2451.5|2447.5|2449.9|2445.9|2451.9|2447.9|2449.3|2445.3|10
1766736840000|2025-12-26 08:14:00|2449.8|2445.8|2449.2|2445.2|2449.8|2446.1|2447.6|2444.1|3
1766736850000|2025-12-26 08:14:10|2449.1|2445.1|2449.7|2445.7|2449.9|2445.9|2448.7|2444.7|1
1766736860000|2025-12-26 08:14:20|2449.9|2445.9|2449.9|2445.9|2449.9|2445.9|2449.6|2445.6|1
1766736870000|2025-12-26 08:14:30|2450|2446|2451|2447|2451|2447|2450|2446|0
1766736880000|2025-12-26 08:14:40|2450.7|2446.7|2453.5|2449.5|2453.6|2449.8|2450.7|2446.7|17
1766736890000|2025-12-26 08:14:50|2453.6|2449.6|2453.5|2449.5|2453.8|2449.8|2453.1|2449.1|0
1766736900000|2025-12-26 08:15:00|2453.9|2449.9|2453.3|2449.3|2453.9|2450.2|2451.5|2448.4|8
1766736910000|2025-12-26 08:15:10|2453.5|2449.5|2452.1|2448.1|2453.5|2450.1|2451.5|2447.9|12
1766736920000|2025-12-26 08:15:20|2451.9|2447.9|2452.3|2448.3|2452.3|2448.3|2451.9|2447.9|0
1766736930000|2025-12-26 08:15:30|2452.1|2448.1|2450.3|2448.8|2452.2|2449|2450.3|2447.8|3
1766736940000|2025-12-26 08:15:40|2452.2|2448.2|2452.3|2448.3|2452.3|2448.3|2452.2|2448.2|3
1766736960000|2025-12-26 08:16:00|2452.2|2448.2|2450.7|2449.2|2452.2|2449.2|2450.7|2448.2|0
1766736970000|2025-12-26 08:16:10|2450.8|2449.3|2450.8|2449.3|2450.9|2449.4|2450.8|2449.3|0
1766736980000|2025-12-26 08:16:20|2450.9|2449.4|2451.8|2447.8|2451.8|2449.4|2450.5|2446.5|3
1766736990000|2025-12-26 08:16:30|2451.9|2447.9|2453.1|2449.1|2453.1|2449.1|2451.4|2447.4|2
1766737000000|2025-12-26 08:16:40|2453|2449|2451.6|2447.6|2453.1|2449.4|2450.9|2447.2|0
1766737010000|2025-12-26 08:16:50|2451.7|2447.7|2451.8|2447.8|2451.8|2447.8|2451.7|2447.7|0
1766737020000|2025-12-26 08:17:00|2451.6|2447.6|2451.5|2447.5|2451.6|2448.6|2450.1|2447.4|0
1766737030000|2025-12-26 08:17:10|2451.4|2447.4|2451.5|2447.5|2451.5|2448.6|2450.1|2447.4|1
1766737040000|2025-12-26 08:17:20|2450.9|2449.4|2450.2|2448.7|2452|2449.4|2450.2|2447.5|1
1766737050000|2025-12-26 08:17:30|2449.9|2448.4|2449.2|2447.7|2450|2448.5|2449.2|2447.7|1
1766737060000|2025-12-26 08:17:40|2449.4|2445.4|2448.8|2447.3|2449.9|2447.3|2448.8|2445.4|1
1766737070000|2025-12-26 08:17:50|2449.1|2447.6|2448.3|2446.8|2449.6|2447.6|2448.1|2445.4|2
1766737080000|2025-12-26 08:18:00|2449.8|2445.8|2448.7|2447.2|2450.1|2447.5|2448.7|2445.8|4
1766737090000|2025-12-26 08:18:10|2450.3|2446.3|2449.6|2445.6|2450.5|2447.5|2448.8|2445.6|3
1766737100000|2025-12-26 08:18:20|2448.2|2446.7|2447.1|2445.6|2449.6|2446.7|2447.1|2444.4|2
1766737110000|2025-12-26 08:18:30|2445.5|2441.5|2443|2439|2445.5|2441.5|2441.6|2438.8|10
1766737120000|2025-12-26 08:18:40|2440.3|2438.8|2439.1|2437.6|2440.9|2438.8|2439.1|2436.3|5
1766737130000|2025-12-26 08:18:50|2441.8|2437.8|2442.5|2438.5|2443|2439|2441.8|2437.8|3
1766737140000|2025-12-26 08:19:00|2442.4|2438.4|2442.6|2438.6|2442.6|2438.6|2442.1|2438.1|0
1766737150000|2025-12-26 08:19:10|2442.5|2438.5|2442.9|2438.9|2442.9|2441.3|2442.4|2438.4|2
1766737160000|2025-12-26 08:19:20|2443.6|2439.6|2444.2|2440.2|2444.2|2440.2|2443.6|2439.6|1
1766737170000|2025-12-26 08:19:30|2443.2|2441.7|2443.1|2439.1|2444.9|2441.7|2442.7|2438.7|7
1766737180000|2025-12-26 08:19:40|2442.9|2438.9|2442.9|2438.9|2443|2439|2442.7|2438.7|1
1766737190000|2025-12-26 08:19:50|2443|2439|2442.8|2438.8|2443.3|2439.3|2442.6|2438.6|2
1766737200000|2025-12-26 08:20:00|2442.7|2438.7|2442.1|2438.1|2443.3|2439.9|2440.4|2437.8|5
1766737210000|2025-12-26 08:20:10|2441.9|2437.9|2438.1|2434.1|2442|2438|2436.3|2433.2|14
1766737220000|2025-12-26 08:20:20|2437.8|2433.8|2438.7|2434.7|2439.1|2435.1|2435.6|2433.2|2
1766737230000|2025-12-26 08:20:30|2438.6|2434.6|2440.8|2436.8|2441.6|2437.6|2438.6|2434.6|1
1766737240000|2025-12-26 08:20:40|2440.3|2436.3|2439.4|2435.4|2440.3|2436.3|2439.4|2435.4|6
1766737250000|2025-12-26 08:20:50|2437.9|2436.4|2435.7|2431.7|2440|2436.4|2435.7|2431.7|7
1766737260000|2025-12-26 08:21:00|2432.1|2428.1|2434|2430|2434|2431.5|2431.1|2427.1|15
1766737270000|2025-12-26 08:21:10|2434.1|2430.1|2437|2433|2437|2433|2434.1|2430.1|7
1766737280000|2025-12-26 08:21:20|2436.9|2432.9|2438.8|2434.8|2439|2435|2436.4|2432.4|0
1766737290000|2025-12-26 08:21:30|2438.9|2434.9|2441.9|2437.9|2442.2|2438.2|2438.8|2434.8|3
1766737300000|2025-12-26 08:21:40|2441.8|2437.8|2440.6|2436.6|2441.8|2438.5|2439.4|2435.8|4
1766737310000|2025-12-26 08:21:50|2440.5|2436.5|2441.4|2437.4|2441.5|2437.5|2440.4|2436.4|0
1766737320000|2025-12-26 08:22:00|2441.3|2437.3|2442.5|2438.5|2442.5|2438.5|2441.2|2437.2|0
1766737330000|2025-12-26 08:22:10|2442.4|2438.4|2441.9|2437.9|2442.4|2438.4|2440.9|2436.9|3
1766737340000|2025-12-26 08:22:20|2441.7|2437.7|2438.8|2434.8|2441.8|2438.5|2438.5|2434.5|4
1766737350000|2025-12-26 08:22:30|2438.9|2434.9|2438.2|2436.7|2439.4|2436.7|2437.7|2434.9|2
1766737360000|2025-12-26 08:22:40|2439.7|2435.7|2440|2436|2440|2437.7|2438.7|2435|9
1766737370000|2025-12-26 08:22:50|2439|2437.5|2440|2436|2440.1|2437.6|2438.9|2435.9|0
1766737380000|2025-12-26 08:23:00|2439.9|2435.9|2440.1|2438.6|2440.1|2438.6|2439|2435.9|5
1766737390000|2025-12-26 08:23:10|2440.6|2439.1|2440|2438.5|2441.6|2439.2|2439.4|2436.7|8
1766737400000|2025-12-26 08:23:20|2440.4|2438.9|2439.3|2437.8|2441.6|2438.9|2439.3|2437|4
1766737410000|2025-12-26 08:23:30|2440.6|2436.6|2440.6|2436.6|2440.8|2436.8|2439.8|2435.8|2
1766737420000|2025-12-26 08:23:40|2440.7|2436.7|2440.4|2436.4|2440.7|2437.4|2438.9|2436.4|1
1766737430000|2025-12-26 08:23:50|2438.8|2437.3|2437.9|2433.9|2439.1|2437.3|2437.9|2433.9|2
1766737440000|2025-12-26 08:24:00|2437.4|2433.4|2435|2433.5|2437.4|2433.5|2434.9|2432.7|3
1766737450000|2025-12-26 08:24:10|2435.1|2433.6|2439|2435|2439|2435|2435.1|2433.5|3
1766737460000|2025-12-26 08:24:20|2440.1|2436.1|2440.4|2436.4|2440.5|2436.5|2440.1|2436.1|0
1766737470000|2025-12-26 08:24:30|2439.1|2437.6|2439.2|2437.7|2439.2|2437.7|2439.1|2437.6|0
1766737480000|2025-12-26 08:24:40|2441|2437|2440|2436|2441|2437.9|2439.2|2435.7|4
1766737490000|2025-12-26 08:24:50|2440.1|2436.1|2442.4|2438.4|2442.6|2438.6|2439.9|2436.1|5
1766737500000|2025-12-26 08:25:00|2443.5|2439.5|2442.9|2438.9|2443.7|2439.7|2441.8|2437.8|8
1766737510000|2025-12-26 08:25:10|2443|2439|2445.4|2441.4|2445.4|2441.4|2443|2439|6
1766737520000|2025-12-26 08:25:20|2446.7|2442.7|2445.4|2441.4|2446.7|2444|2445.3|2441.3|11
1766737530000|2025-12-26 08:25:30|2444.2|2442.7|2445.2|2441.2|2445.4|2442.8|2444.2|2441.1|1
1766737540000|2025-12-26 08:25:40|2445.5|2441.5|2446.1|2442.1|2446.2|2442.2|2445.4|2441.4|1
1766737550000|2025-12-26 08:25:50|2446.2|2442.2|2445.9|2444.4|2448|2444.7|2445.3|2442.2|5
1766737560000|2025-12-26 08:26:00|2446.1|2444.6|2448|2444|2448.1|2444.6|2445.4|2442.2|11
1766737570000|2025-12-26 08:26:10|2448.1|2444.1|2449.8|2445.8|2450.7|2446.7|2447|2444.1|6
1766737580000|2025-12-26 08:26:20|2449.9|2445.9|2452.6|2448.6|2453.7|2449.9|2449.5|2445.5|8
1766737590000|2025-12-26 08:26:30|2452.7|2448.7|2451.3|2449.8|2454.2|2451.3|2451.3|2448.5|7
1766737600000|2025-12-26 08:26:40|2451.4|2449.9|2452.5|2448.5|2452.7|2450|2451.3|2447.6|3
1766737610000|2025-12-26 08:26:50|2452.3|2448.3|2451.2|2447.2|2452.4|2448.4|2451.2|2447.2|1
1766737620000|2025-12-26 08:27:00|2451.1|2447.1|2450.1|2446.1|2451.1|2447.1|2449.8|2445.8|3
1766737630000|2025-12-26 08:27:10|2450.2|2446.2|2448.9|2447.4|2450.2|2447.4|2448.6|2445.9|0
1766737640000|2025-12-26 08:27:20|2449|2447.5|2449.2|2447.7|2451.2|2448.3|2449|2446.1|3
1766737650000|2025-12-26 08:27:30|2450.1|2446.1|2451|2447|2451.2|2448.5|2449.1|2446.1|5
1766737660000|2025-12-26 08:27:40|2451.1|2447.1|2449.3|2447.8|2452.2|2448.8|2449.3|2447|5
1766737670000|2025-12-26 08:27:50|2450.8|2446.8|2449.4|2447.9|2450.8|2448.1|2449.3|2446.3|3
1766737680000|2025-12-26 08:28:00|2450.3|2446.3|2450.9|2446.9|2451.1|2447.5|2448.9|2446.3|1
1766737690000|2025-12-26 08:28:10|2451|2447|2450|2448.5|2451.1|2448.5|2449.9|2446.9|1
1766737700000|2025-12-26 08:28:20|2450.1|2448.6|2451.2|2447.2|2451.2|2448.7|2450|2447.2|0
1766737710000|2025-12-26 08:28:30|2449.9|2448.4|2451.4|2449.9|2452.2|2449.9|2449.9|2446.9|2
1766737720000|2025-12-26 08:28:40|2451.3|2449.8|2452.3|2448.3|2452.3|2449.8|2451.3|2447.4|4
1766737730000|2025-12-26 08:28:50|2452.2|2448.2|2451.7|2447.7|2452.4|2449.8|2450.7|2447.6|2
1766737740000|2025-12-26 08:29:00|2451.4|2447.4|2451.6|2447.6|2451.7|2449|2449.9|2447.2|0
1766737750000|2025-12-26 08:29:10|2450.6|2449.1|2451.8|2450.3|2452.8|2450.3|2450.6|2448.8|1
1766737760000|2025-12-26 08:29:20|2452.8|2448.8|2451.8|2450.3|2452.8|2450.3|2451.7|2448.8|0
1766737770000|2025-12-26 08:29:30|2453.9|2449.9|2453.1|2451.6|2454|2451.6|2452.7|2449.7|2
1766737780000|2025-12-26 08:29:40|2453.3|2451.8|2452.8|2451.3|2453.3|2451.8|2452.8|2451.3|2
1766737790000|2025-12-26 08:29:50|2453.9|2449.9|2452.3|2450.8|2454|2450.9|2452.3|2449.4|4
1766737800000|2025-12-26 08:30:00|2453.5|2449.5|2454.5|2450.5|2454.5|2452|2452.3|2449.5|1
1766737810000|2025-12-26 08:30:10|2453.5|2452|2457.9|2456.4|2459.1|2456.4|2453.5|2452|13
1766737820000|2025-12-26 08:30:20|2458|2456.5|2459|2457.5|2460.5|2458.2|2458|2455.7|6
1766737830000|2025-12-26 08:30:30|2460.4|2456.4|2461.7|2460.2|2462.8|2460.2|2460|2456.4|7
1766737840000|2025-12-26 08:30:40|2461.8|2460.3|2465.3|2461.3|2465.4|2462.9|2461.8|2459.7|9
1766737850000|2025-12-26 08:30:50|2464.5|2463|2468|2464|2468.2|2464.7|2464.5|2462.1|15
1766737860000|2025-12-26 08:31:00|2468.1|2464.1|2467.5|2466|2468.2|2466.2|2466.6|2464.1|7
1766737870000|2025-12-26 08:31:10|2467.2|2465.7|2464.9|2463.4|2467.9|2465.7|2463.9|2461.7|10
1766737880000|2025-12-26 08:31:20|2466.4|2462.4|2468.7|2464.7|2468.7|2465.6|2465.4|2462.4|3
1766737890000|2025-12-26 08:31:30|2468.8|2464.8|2469.6|2468.1|2471|2468.4|2468.8|2464.8|9
1766737900000|2025-12-26 08:31:40|2469.5|2468|2469.6|2465.6|2471.2|2468.5|2469.1|2465.6|13
1766737910000|2025-12-26 08:31:50|2468.8|2464.8|2470.3|2468.8|2470.3|2468.8|2468.8|2464.8|1
1766737920000|2025-12-26 08:32:00|2470.1|2468.6|2471.9|2470.4|2472.9|2470.4|2469.9|2468.4|5
1766737930000|2025-12-26 08:32:10|2471.6|2470.1|2472|2470.5|2473.5|2470.5|2471.6|2469.4|1
1766737940000|2025-12-26 08:32:20|2471.9|2470.4|2471.8|2470.3|2472.9|2470.7|2471.1|2468.8|5
1766737950000|2025-12-26 08:32:30|2471.5|2470|2471.8|2467.8|2472.4|2470.9|2471.5|2467.8|6
1766737960000|2025-12-26 08:32:40|2470.8|2466.8|2469.3|2465.3|2470.8|2466.8|2469.2|2465.2|4
1766737970000|2025-12-26 08:32:50|2467.4|2465.9|2467.7|2466.2|2468.8|2466.2|2467.4|2464.8|0
1766737980000|2025-12-26 08:33:00|2467.9|2466.4|2468|2466.5|2468.2|2466.7|2467.9|2466.4|1
1766737990000|2025-12-26 08:33:10|2469.1|2465.1|2469.7|2465.7|2471.5|2468.2|2469|2465.1|7
1766738000000|2025-12-26 08:33:20|2469.5|2465.5|2469.4|2465.4|2469.7|2466.8|2467.8|2465.4|0
1766738010000|2025-12-26 08:33:30|2469.7|2465.7|2469.8|2465.8|2469.8|2466.4|2467.8|2465.5|3
1766738020000|2025-12-26 08:33:40|2469.7|2465.7|2469.4|2467.9|2469.7|2467.9|2469.3|2465.5|0
1766738030000|2025-12-26 08:33:50|2470.1|2468.6|2468.2|2466.7|2470.1|2468.6|2468.1|2465.1|5
1766738040000|2025-12-26 08:34:00|2468.1|2466.6|2467.2|2465.7|2468.3|2466.6|2466.5|2463.9|10
1766738050000|2025-12-26 08:34:10|2467.3|2465.8|2466.1|2464.6|2467.3|2465.8|2465.3|2462.4|4
1766738060000|2025-12-26 08:34:20|2466.2|2464.7|2468|2464|2468|2464.7|2466.1|2464|6
1766738070000|2025-12-26 08:34:30|2467.9|2463.9|2466.2|2464.7|2468.1|2465.1|2466.2|2463.9|2
1766738080000|2025-12-26 08:34:40|2467.7|2466.2|2467.1|2465.6|2467.8|2466.3|2467.1|2465.6|5
1766738090000|2025-12-26 08:34:50|2469|2465|2464.5|2463|2469|2465.2|2464.5|2461.2|8
1766738100000|2025-12-26 08:35:00|2465.7|2461.7|2461.9|2457.9|2465.9|2462.6|2460.8|2456.9|13
1766738110000|2025-12-26 08:35:10|2460.3|2458.8|2461.4|2459.9|2461.7|2459.9|2460.1|2457.7|5
1766738120000|2025-12-26 08:35:20|2461.3|2459.8|2461|2459.5|2462.4|2459.8|2459.3|2456.8|10
1766738130000|2025-12-26 08:35:30|2461.3|2457.3|2458.2|2456.7|2462.3|2459.3|2458.2|2455.8|16
1766738140000|2025-12-26 08:35:40|2458.5|2454.5|2459.7|2455.7|2459.8|2457.1|2456.9|2453.9|15
1766738150000|2025-12-26 08:35:50|2460.4|2456.4|2461.5|2457.5|2462.5|2458.5|2458.9|2456.4|2
1766738160000|2025-12-26 08:36:00|2461.7|2457.7|2461.7|2460.2|2462.9|2460.4|2460.6|2457.7|9
1766738170000|2025-12-26 08:36:10|2461.3|2459.8|2459.1|2457.6|2461.3|2459.8|2458.9|2455.9|6
1766738180000|2025-12-26 08:36:20|2460.6|2456.6|2460.3|2456.3|2460.6|2458.4|2459.8|2456.3|5
1766738190000|2025-12-26 08:36:30|2459.4|2455.4|2459|2455|2459.4|2455.4|2458.5|2454.5|1
1766738200000|2025-12-26 08:36:40|2458.9|2454.9|2457.8|2456.3|2459.4|2456.3|2457.8|2454.3|1
1766738210000|2025-12-26 08:36:50|2458|2456.5|2458.9|2457.4|2459.9|2457.4|2458|2455.2|7
1766738220000|2025-12-26 08:37:00|2459.1|2457.6|2461.3|2457.3|2461.3|2459.1|2458.3|2456.8|7
1766738230000|2025-12-26 08:37:10|2461.2|2457.2|2460.9|2459.4|2462.7|2459.4|2460.4|2457.2|3
1766738240000|2025-12-26 08:37:20|2462|2458|2463.6|2462.1|2464.5|2462.1|2460.5|2457.8|4
1766738250000|2025-12-26 08:37:30|2463.7|2462.2|2463.3|2459.3|2465.1|2462.4|2462.2|2458.8|6
1766738260000|2025-12-26 08:37:40|2462.8|2458.8|2462.6|2458.6|2462.8|2458.8|2462.6|2458.6|0
1766738270000|2025-12-26 08:37:50|2462.8|2458.8|2463.3|2459.3|2463.3|2460.9|2462.4|2458.6|0
1766738280000|2025-12-26 08:38:00|2463.2|2459.2|2462.2|2458.2|2463.2|2459.2|2461.5|2457.5|2
1766738290000|2025-12-26 08:38:10|2460.5|2459|2460.8|2456.8|2460.9|2459|2459.5|2456.2|1
1766738300000|2025-12-26 08:38:20|2460.9|2456.9|2458.8|2457.3|2461.1|2457.3|2458.8|2456.3|0
1766738310000|2025-12-26 08:38:30|2460.4|2456.4|2460.2|2456.2|2460.9|2457.7|2458.7|2456.1|3
1766738320000|2025-12-26 08:38:40|2460.5|2456.5|2460.3|2456.3|2460.7|2456.7|2460.2|2456.2|0
1766738330000|2025-12-26 08:38:50|2459|2457.5|2459.1|2457.6|2459.4|2457.9|2459|2457.5|1
1766738340000|2025-12-26 08:39:00|2459|2457.5|2459.3|2455.3|2459.4|2457.5|2459|2455.2|1
1766738350000|2025-12-26 08:39:10|2458.2|2456.7|2460.9|2459.4|2461|2459.5|2458.2|2456.7|6
1766738360000|2025-12-26 08:39:20|2463.4|2459.5|2462.6|2458.6|2464.2|2460.2|2462.6|2458.6|3
1766738370000|2025-12-26 08:39:30|2462.7|2458.7|2464.3|2460.3|2465.1|2461.1|2461.4|2457.4|5
1766738380000|2025-12-26 08:39:40|2464.4|2460.4|2464.6|2460.6|2465.1|2461.1|2463.9|2459.9|6
1766738390000|2025-12-26 08:39:50|2464.9|2460.9|2466.8|2462.8|2466.9|2462.9|2464.7|2460.7|5
1766738400000|2025-12-26 08:40:00|2466.7|2462.7|2466.3|2464.8|2467.2|2464.9|2465.3|2461.9|4
1766738410000|2025-12-26 08:40:10|2465.7|2464.2|2467.1|2463.1|2468.3|2465|2465|2462|10
1766738420000|2025-12-26 08:40:20|2467|2463|2466|2462|2467.1|2463.1|2465.4|2461.4|0
1766738430000|2025-12-26 08:40:30|2465.8|2461.8|2465.5|2461.5|2466.3|2462.3|2465.5|2461.5|1
1766738440000|2025-12-26 08:40:40|2465.6|2461.6|2466.3|2462.3|2466.4|2462.4|2465.2|2461.2|2
1766738450000|2025-12-26 08:40:50|2465.9|2461.9|2466|2462|2466.1|2462.1|2465.4|2461.4|0
1766738460000|2025-12-26 08:41:00|2465.8|2461.8|2465.3|2461.3|2465.8|2461.8|2465.3|2461.3|0
1766738470000|2025-12-26 08:41:10|2465.5|2461.5|2465.8|2461.8|2465.9|2463.1|2464.6|2461.2|1
1766738480000|2025-12-26 08:41:20|2466.2|2462.2|2463.3|2461.8|2466.2|2463|2463.2|2460.6|2
1766738490000|2025-12-26 08:41:30|2463.8|2462.3|2465.2|2461.2|2465.9|2462.3|2463.3|2461.2|0
1766738500000|2025-12-26 08:41:40|2465.4|2461.4|2461.4|2457.4|2465.9|2461.9|2461.4|2457.4|2
1766738510000|2025-12-26 08:41:50|2461.6|2457.6|2460.4|2456.4|2461.6|2457.6|2460.2|2456.2|0
1766738520000|2025-12-26 08:42:00|2460.9|2456.9|2460.3|2456.3|2461|2457|2460|2456|1
1766738530000|2025-12-26 08:42:10|2460.5|2456.5|2460.1|2456.1|2461.2|2457.2|2459.9|2455.9|0
1766738540000|2025-12-26 08:42:20|2460|2456|2459.5|2455.5|2460.2|2456.2|2459|2455|2
1766738550000|2025-12-26 08:42:30|2459.4|2455.4|2459.3|2455.3|2459.5|2455.5|2459.1|2455.1|1
1766738560000|2025-12-26 08:42:40|2459.4|2455.4|2459.7|2455.7|2459.7|2455.7|2459.4|2455.4|1
1766738570000|2025-12-26 08:42:50|2459.6|2455.6|2460.4|2456.4|2460.5|2456.5|2459.6|2455.6|1
1766738580000|2025-12-26 08:43:00|2460.5|2456.5|2460.3|2456.3|2460.5|2456.5|2460.2|2456.2|2
1766738600000|2025-12-26 08:43:20|2460.2|2456.2|2460.1|2456.1|2460.2|2456.2|2460.1|2456.1|0
1766738610000|2025-12-26 08:43:30|2460.3|2456.3|2460.4|2456.4|2460.6|2456.6|2460.3|2456.3|2
1766738620000|2025-12-26 08:43:40|2460.3|2456.3|2460.1|2456.1|2460.3|2456.3|2460.1|2456.1|0
1766738630000|2025-12-26 08:43:50|2460.2|2456.2|2460.2|2456.2|2460.5|2456.5|2460.2|2456.2|0
1766738640000|2025-12-26 08:44:00|2460.3|2456.3|2459.5|2455.5|2460.3|2456.3|2459.5|2455.5|1
1766738650000|2025-12-26 08:44:10|2458.7|2454.7|2458.7|2454.7|2458.8|2454.8|2458.7|2454.7|3
1766738660000|2025-12-26 08:44:20|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|0
1766738670000|2025-12-26 08:44:30|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|0
1766738680000|2025-12-26 08:44:40|2459|2455|2459.3|2455.3|2459.3|2455.3|2459|2455|1
1766738690000|2025-12-26 08:44:50|2459|2455|2458.8|2454.8|2459|2455|2458.8|2454.8|3
1766738700000|2025-12-26 08:45:00|2458.5|2454.5|2459.3|2455.3|2459.6|2455.6|2458.5|2454.5|3
1766738710000|2025-12-26 08:45:10|2459.4|2455.4|2461.4|2457.4|2461.5|2457.5|2458.8|2454.8|2
1766738720000|2025-12-26 08:45:20|2461.5|2457.5|2463|2459|2463|2459|2461.3|2457.3|1
1766738730000|2025-12-26 08:45:30|2463.1|2459.1|2462.2|2460.7|2463.5|2461.3|2462.2|2459.1|1
1766738740000|2025-12-26 08:45:40|2464.1|2460.1|2464.3|2460.3|2464.6|2460.6|2464.1|2460.1|0
1766738750000|2025-12-26 08:45:50|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.3|2460.3|0
1766738760000|2025-12-26 08:46:00|2464.3|2460.3|2463.3|2461.8|2464.3|2461.8|2463.2|2460|0
1766738770000|2025-12-26 08:46:10|2465|2461|2465.1|2461.1|2465.3|2461.3|2465|2461|1
1766738780000|2025-12-26 08:46:20|2465.4|2461.4|2465.5|2461.5|2465.7|2461.7|2465.3|2461.3|3
1766738790000|2025-12-26 08:46:30|2465.6|2461.6|2465.7|2461.7|2465.7|2461.7|2465.6|2461.6|0
1766738800000|2025-12-26 08:46:40|2465.8|2461.8|2464.9|2463.4|2466|2463.4|2464.8|2461.8|1
1766738810000|2025-12-26 08:46:50|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2
1766738820000|2025-12-26 08:47:00|2466|2464.5|2468.5|2464.5|2469|2465.9|2466|2464.5|3
1766738830000|2025-12-26 08:47:10|2466.9|2465.4|2470.2|2466.2|2470.4|2466.4|2466.9|2463.3|11
1766738840000|2025-12-26 08:47:20|2470.1|2466.1|2470.6|2466.6|2470.7|2466.7|2470.1|2466.1|12
1766738850000|2025-12-26 08:47:30|2470.8|2466.8|2469.3|2467.8|2470.8|2467.8|2469.3|2466.5|0
1766738860000|2025-12-26 08:47:40|2469.4|2467.9|2471.1|2469.6|2471.8|2469.6|2469.3|2467|8
1766738870000|2025-12-26 08:47:50|2472.6|2468.6|2472.8|2468.8|2472.8|2470|2471.5|2468.6|6
1766738880000|2025-12-26 08:48:00|2471.5|2470|2472.1|2468.1|2472.8|2470|2471.4|2468.1|3
1766738890000|2025-12-26 08:48:10|2472|2468|2472.3|2468.3|2472.3|2470|2470.9|2468|3
1766738900000|2025-12-26 08:48:20|2471.2|2469.7|2471.9|2470.4|2472.3|2470.4|2471.2|2468.3|1
1766738910000|2025-12-26 08:48:30|2471.7|2470.2|2471.7|2470.2|2471.7|2470.2|2471.7|2470.2|2
1766738920000|2025-12-26 08:48:40|2472|2470.5|2471.8|2470.3|2472.7|2470.6|2471.5|2468.6|5
1766738930000|2025-12-26 08:48:50|2472.6|2471.1|2470.5|2469|2473.5|2472|2470.5|2468.9|10
1766738940000|2025-12-26 08:49:00|2470.3|2468.8|2470.5|2469|2470.5|2469|2470.3|2468.8|5
1766738950000|2025-12-26 08:49:10|2470.4|2468.9|2470.4|2468.9|2470.8|2469.3|2470.4|2468.9|1
1766738960000|2025-12-26 08:49:20|2467|2463|2467.8|2463.8|2467.8|2463.8|2466.4|2462.4|8
1766738970000|2025-12-26 08:49:30|2468.3|2464.3|2467.4|2463.4|2468.3|2464.3|2466.3|2462.3|4
1766738980000|2025-12-26 08:49:40|2467.3|2463.3|2467.4|2463.4|2467.6|2463.6|2467.3|2463.3|0
1766738990000|2025-12-26 08:49:50|2467.7|2463.7|2468.7|2464.7|2468.8|2464.8|2467.6|2463.6|1
1766739000000|2025-12-26 08:50:00|2468.6|2464.6|2469.3|2465.3|2469.4|2465.8|2467.3|2464.5|3
1766739010000|2025-12-26 08:50:10|2469.5|2465.5|2467.8|2466.3|2469.5|2466.5|2467.8|2465.2|0
1766739020000|2025-12-26 08:50:20|2469.2|2465.2|2469.7|2465.7|2469.7|2465.7|2469.2|2465.2|0
1766739030000|2025-12-26 08:50:30|2469.5|2465.5|2469.7|2465.7|2469.7|2465.7|2469.5|2465.5|0
1766739040000|2025-12-26 08:50:40|2469.5|2465.5|2469.8|2465.8|2469.8|2465.8|2469.5|2465.5|2
1766739050000|2025-12-26 08:50:50|2469.9|2465.9|2470.1|2466.1|2470.1|2466.1|2469.9|2465.9|1
1766739060000|2025-12-26 08:51:00|2470.2|2466.2|2470.1|2466.1|2470.2|2466.2|2470.1|2466.1|0
1766739070000|2025-12-26 08:51:10|2470.2|2466.2|2470.2|2466.2|2470.3|2466.3|2470.1|2466.1|0
1766739080000|2025-12-26 08:51:20|2470.1|2466.1|2470.2|2466.2|2470.2|2466.2|2470.1|2466.1|0
1766739090000|2025-12-26 08:51:30|2468.7|2467.2|2468.6|2467.1|2470.1|2467.2|2468.6|2466|1
1766739100000|2025-12-26 08:51:40|2468.7|2467.2|2470|2466|2470.1|2467.2|2468.5|2465.9|1
1766739110000|2025-12-26 08:51:50|2470.1|2466.1|2469.2|2467.7|2470.4|2467.7|2469.2|2466.1|0
1766739120000|2025-12-26 08:52:00|2470.8|2466.8|2471|2467|2471|2467|2470.8|2466.8|3
1766739130000|2025-12-26 08:52:10|2469.7|2468.2|2469.4|2467.9|2469.7|2468.2|2469.4|2467.9|0
1766739140000|2025-12-26 08:52:20|2471.1|2467.1|2470|2468.5|2471.2|2468.5|2470|2467.1|2
1766739150000|2025-12-26 08:52:30|2469.9|2468.4|2469.9|2468.4|2469.9|2468.4|2469.9|2468.4|0
1766739160000|2025-12-26 08:52:40|2469.8|2468.3|2469.9|2468.4|2470|2468.5|2469.5|2468|2
1766739170000|2025-12-26 08:52:50|2470.5|2466.5|2470.6|2466.6|2470.7|2467.3|2468.8|2466.1|6
1766739180000|2025-12-26 08:53:00|2470.5|2466.5|2471|2467|2471|2467|2470.4|2466.4|0
1766739190000|2025-12-26 08:53:10|2471.2|2467.2|2471.2|2467.2|2471.4|2468.5|2469.5|2467.2|1
1766739200000|2025-12-26 08:53:20|2469.8|2468.3|2471.4|2467.4|2471.4|2468.3|2469.6|2467.3|4
1766739210000|2025-12-26 08:53:30|2471.3|2467.3|2470.3|2468.8|2471.5|2468.8|2469.8|2467.3|1
1766739220000|2025-12-26 08:53:40|2470.4|2468.9|2470.5|2469|2470.5|2469|2470.4|2468.9|0
1766739250000|2025-12-26 08:54:10|2470.4|2468.9|2470.3|2468.8|2470.4|2468.9|2470.3|2468.8|0
1766739260000|2025-12-26 08:54:20|2470.2|2468.7|2472.1|2470.6|2473|2470.6|2470.2|2468.7|3
1766739270000|2025-12-26 08:54:30|2474.3|2470.3|2473.4|2471.9|2474.6|2471.9|2473.1|2470.3|2
1766739280000|2025-12-26 08:54:40|2473.3|2471.8|2471.3|2469.8|2473.8|2472|2471.3|2468.7|4
1766739290000|2025-12-26 08:54:50|2471.2|2469.7|2471.4|2467.4|2471.5|2469.7|2470.9|2466.9|1
1766739300000|2025-12-26 08:55:00|2471.5|2467.5|2472.9|2468.9|2472.9|2469.9|2470.3|2467.4|7
1766739310000|2025-12-26 08:55:10|2473|2469|2473.8|2469.8|2473.8|2470.8|2471.6|2469|0
1766739320000|2025-12-26 08:55:20|2473.9|2469.9|2472.1|2470.6|2474|2471.2|2472|2469.9|1
1766739330000|2025-12-26 08:55:30|2471.7|2470.2|2472.3|2470.8|2473.8|2470.8|2471.7|2469.6|2
1766739340000|2025-12-26 08:55:40|2474.4|2470.4|2473.8|2472.3|2474.9|2472.4|2472.8|2470.4|6
1766739350000|2025-12-26 08:55:50|2473.2|2471.7|2473.7|2472.2|2473.8|2472.3|2473.2|2471.7|2
1766739360000|2025-12-26 08:56:00|2474.8|2470.8|2474|2472.5|2474.9|2472.5|2473.8|2470.8|1
1766739370000|2025-12-26 08:56:10|2474.1|2472.6|2474.1|2472.6|2474.1|2472.6|2474.1|2472.6|0
1766739380000|2025-12-26 08:56:20|2474.2|2472.7|2474.4|2472.9|2474.4|2472.9|2474.2|2472.7|1
1766739390000|2025-12-26 08:56:30|2475.5|2474|2475.6|2474.1|2475.6|2474.1|2475.3|2473.8|7
1766739400000|2025-12-26 08:56:40|2475.4|2473.9|2475.6|2474.1|2475.6|2474.1|2475.4|2473.9|1
1766739410000|2025-12-26 08:56:50|2475.8|2474.3|2475.7|2474.2|2475.9|2474.4|2475.5|2474|4
1766739420000|2025-12-26 08:57:00|2475.8|2474.3|2476.1|2474.6|2476.1|2474.6|2475.8|2474.3|5
1766739430000|2025-12-26 08:57:10|2476.2|2474.7|2476.7|2475.2|2477.7|2475.5|2476.2|2473.6|5
1766739440000|2025-12-26 08:57:20|2476.6|2475.1|2476.6|2472.6|2476.6|2475.1|2475.4|2472.6|3
1766739450000|2025-12-26 08:57:30|2476.7|2472.7|2476.6|2472.6|2476.7|2473.9|2475.1|2472|0
1766739460000|2025-12-26 08:57:40|2476.5|2472.5|2475.1|2473.6|2476.6|2473.6|2475|2472.5|0
1766739470000|2025-12-26 08:57:50|2474.9|2473.4|2474.4|2472.9|2475.9|2473.4|2474.4|2471.9|1
1766739480000|2025-12-26 08:58:00|2476|2472|2477.6|2473.6|2477.6|2474.3|2474.9|2472|1
1766739490000|2025-12-26 08:58:10|2476.1|2474.6|2476.3|2474.8|2477.5|2475|2475.6|2473.5|1
1766739500000|2025-12-26 08:58:20|2476.4|2474.9|2476.3|2474.8|2476.4|2474.9|2476.3|2474.8|1
1766739510000|2025-12-26 08:58:30|2476.4|2474.9|2476.7|2472.7|2477.4|2475.2|2475.6|2472.7|10
1766739520000|2025-12-26 08:58:40|2474.7|2473.2|2474.7|2473.2|2476.2|2473.2|2474.6|2472.2|4
1766739530000|2025-12-26 08:58:50|2476.2|2472.2|2475.6|2474.1|2476.2|2474.1|2474.8|2472.1|1
1766739540000|2025-12-26 08:59:00|2475.7|2474.2|2477|2475.5|2477|2475.5|2475.6|2474.1|1
1766739550000|2025-12-26 08:59:10|2477.1|2475.6|2479|2475|2479|2475.9|2476.8|2475|6
1766739560000|2025-12-26 08:59:20|2477.9|2476.4|2477.7|2473.7|2479|2476.4|2477.3|2473.5|2
1766739570000|2025-12-26 08:59:30|2476.1|2474.6|2475.1|2473.6|2476.8|2474.6|2475|2472.5|10
1766739580000|2025-12-26 08:59:40|2474.8|2473.3|2472.7|2471.2|2476.1|2473.3|2472.7|2469.9|7
1766739590000|2025-12-26 08:59:50|2472.6|2471.1|2473.7|2469.7|2474.5|2471.6|2472.4|2469.7|3
1766739600000|2025-12-26 09:00:00|2473.2|2469.2|2472.9|2468.9|2473.3|2469.9|2470.4|2466.4|8
1766739610000|2025-12-26 09:00:10|2473.1|2469.1|2471.2|2469.7|2473.2|2470.2|2470.7|2468.2|5
1766739620000|2025-12-26 09:00:20|2471.3|2469.8|2470.4|2468.9|2473|2469.8|2469.7|2467.6|6
1766739630000|2025-12-26 09:00:30|2470.7|2466.7|2465.3|2461.3|2470.7|2466.7|2465.2|2461.2|6
1766739640000|2025-12-26 09:00:40|2465.9|2461.9|2465.1|2461.1|2465.9|2462.1|2463.4|2461.1|1
1766739650000|2025-12-26 09:00:50|2463.4|2461.9|2466.7|2462.7|2466.7|2462.7|2463.2|2461.3|2
1766739660000|2025-12-26 09:01:00|2467.2|2463.2|2467.7|2463.7|2467.7|2463.7|2467.2|2463.2|0
1766739670000|2025-12-26 09:01:10|2468.1|2464.1|2469|2465|2469.2|2465.2|2468.1|2464.1|2
1766739680000|2025-12-26 09:01:20|2468.9|2464.9|2470.8|2466.8|2470.8|2468.5|2468.7|2464.7|3
1766739690000|2025-12-26 09:01:30|2471.6|2467.6|2469.2|2465.2|2471.6|2467.6|2468.1|2464.1|4
1766739700000|2025-12-26 09:01:40|2469.5|2465.5|2469.9|2465.9|2470.1|2466.1|2469.5|2465.5|1
1766739710000|2025-12-26 09:01:50|2469.5|2465.5|2469.9|2465.9|2470.3|2466.3|2469.5|2465.5|3
1766739720000|2025-12-26 09:02:00|2469.6|2465.6|2469.3|2465.3|2470.1|2466.1|2468.6|2464.6|1
1766739730000|2025-12-26 09:02:10|2469.5|2465.5|2471.8|2467.8|2472.7|2469.4|2469.5|2465.5|9
1766739740000|2025-12-26 09:02:20|2471.6|2467.6|2471.5|2467.5|2472.4|2468.4|2471.4|2467.4|2
1766739750000|2025-12-26 09:02:30|2471.7|2467.7|2468.7|2464.7|2471.8|2467.8|2468.4|2464.4|2
1766739760000|2025-12-26 09:02:40|2468.5|2464.5|2468.9|2464.9|2469|2465|2468.4|2464.4|1
1766739770000|2025-12-26 09:02:50|2468.8|2464.8|2466.8|2462.8|2468.8|2464.8|2466.6|2462.6|0
1766739780000|2025-12-26 09:03:00|2466.7|2462.7|2466.5|2462.5|2467|2463|2466.5|2462.5|0
1766739790000|2025-12-26 09:03:10|2465.7|2461.7|2463.7|2462.2|2465.7|2462.2|2463.2|2461.1|7
1766739800000|2025-12-26 09:03:20|2466|2462|2465.3|2461.3|2466.4|2462.4|2465|2461|2
1766739810000|2025-12-26 09:03:30|2465.2|2461.2|2465.6|2461.6|2466.6|2462.6|2465.2|2461.2|2
1766739820000|2025-12-26 09:03:40|2465.5|2461.5|2465.1|2461.1|2465.8|2462.7|2463.2|2461|1
1766739830000|2025-12-26 09:03:50|2465.2|2461.2|2466|2462|2466.1|2462.1|2465.2|2461.2|2
1766739840000|2025-12-26 09:04:00|2466.1|2462.1|2466.1|2462.1|2466.4|2462.4|2465.6|2461.6|0
1766739850000|2025-12-26 09:04:10|2466.3|2462.3|2463.6|2462.1|2466.5|2462.5|2463.5|2461|1
1766739860000|2025-12-26 09:04:20|2463.5|2462|2463.3|2459.3|2463.5|2462|2461.5|2459.3|2
1766739870000|2025-12-26 09:04:30|2463.4|2459.4|2465.1|2461.1|2465.6|2462.3|2463.4|2459.4|4
1766739880000|2025-12-26 09:04:40|2463.8|2462.3|2463.5|2462|2465.1|2462.3|2463.4|2461.1|0
1766739890000|2025-12-26 09:04:50|2464.2|2460.2|2464|2460|2464.2|2460.2|2463.9|2459.9|3
1766739900000|2025-12-26 09:05:00|2463.9|2459.9|2463.2|2459.2|2464|2460.9|2461.6|2459.1|3
1766739910000|2025-12-26 09:05:10|2463.1|2459.1|2463.2|2459.2|2463.2|2459.9|2461.2|2458.8|3
1766739920000|2025-12-26 09:05:20|2462.1|2460.6|2462.2|2460.7|2464.1|2461.1|2462.1|2459.9|1
1766739930000|2025-12-26 09:05:30|2461.3|2459.8|2461.2|2459.7|2461.7|2460.2|2461.2|2459.7|2
1766739940000|2025-12-26 09:05:40|2461|2459.5|2460.3|2458.8|2462|2459.5|2459.6|2457.2|5
1766739950000|2025-12-26 09:05:50|2460.5|2459|2461.6|2460.1|2462.9|2460.2|2460.2|2457.8|2
1766739960000|2025-12-26 09:06:00|2461.5|2460|2462.1|2460.6|2463.9|2460.6|2461.5|2458.1|4
1766739970000|2025-12-26 09:06:10|2462|2460.5|2462.3|2458.3|2462.3|2460.5|2462|2458.1|1
1766739980000|2025-12-26 09:06:20|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|0
1766739990000|2025-12-26 09:06:30|2460.6|2459.1|2461.3|2457.3|2461.6|2459.1|2460|2457.3|1
1766740000000|2025-12-26 09:06:40|2461.4|2457.4|2464.4|2460.4|2464.4|2460.5|2461.4|2457.4|4
1766740010000|2025-12-26 09:06:50|2463.4|2461.9|2462.8|2461.3|2464.2|2461.9|2462.7|2459.8|1
1766740020000|2025-12-26 09:07:00|2463.8|2459.8|2465.7|2461.7|2465.8|2462.3|2463.5|2459.5|4
1766740030000|2025-12-26 09:07:10|2465.8|2461.8|2465.1|2463.6|2466.1|2463.7|2464.8|2461.8|4
1766740040000|2025-12-26 09:07:20|2465.2|2463.7|2465.2|2463.7|2465.2|2463.7|2465.1|2463.6|0
1766740050000|2025-12-26 09:07:30|2464.8|2463.3|2466|2462|2466.1|2463.3|2464.8|2461.9|1
1766740060000|2025-12-26 09:07:40|2465.9|2461.9|2466.2|2462.2|2466.2|2462.2|2465.9|2461.9|0
1766740070000|2025-12-26 09:07:50|2466|2462|2465.9|2461.9|2466.2|2462.2|2465.9|2461.9|0
1766740080000|2025-12-26 09:08:00|2466|2462|2462.5|2461|2466.1|2462.3|2462.5|2460.1|2
1766740090000|2025-12-26 09:08:10|2462.3|2460.8|2459.7|2458.2|2462.4|2460.8|2459.7|2458.1|9
1766740100000|2025-12-26 09:08:20|2461.8|2457.8|2459.8|2458.3|2461.8|2458.6|2459.8|2457.8|1
1766740110000|2025-12-26 09:08:30|2459.7|2458.2|2459.8|2458.3|2460|2458.5|2459.7|2458.2|0
1766740120000|2025-12-26 09:08:40|2460|2458.5|2459.2|2457.7|2460|2458.5|2459.2|2457.7|2
1766740130000|2025-12-26 09:08:50|2459|2455|2456.4|2452.4|2459|2456.2|2455.3|2451.9|5
1766740140000|2025-12-26 09:09:00|2456.5|2452.5|2455.9|2451.9|2456.6|2453.3|2454.3|2451.5|5
1766740150000|2025-12-26 09:09:10|2456|2452|2455.2|2451.2|2456|2452.4|2453.3|2451|6
1766740160000|2025-12-26 09:09:20|2455.1|2451.1|2454|2452.5|2455.1|2452.5|2453.7|2451|1
1766740180000|2025-12-26 09:09:40|2452.7|2448.7|2449.4|2445.4|2452.7|2448.7|2448.8|2445.2|10
1766740190000|2025-12-26 09:09:50|2448.3|2446.8|2449.1|2447.6|2450.2|2447.6|2448.3|2445.9|4
1766740200000|2025-12-26 09:10:00|2449.2|2447.7|2452.2|2448.2|2452.2|2448.7|2449.2|2446.9|2
1766740210000|2025-12-26 09:10:10|2451.7|2447.7|2453|2449|2453|2450.4|2451.7|2447.7|4
1766740220000|2025-12-26 09:10:20|2452.9|2448.9|2450.8|2446.8|2453|2449|2450.8|2446.8|1
1766740230000|2025-12-26 09:10:30|2450.7|2446.7|2450.8|2446.8|2451|2447|2450|2446|0
1766740240000|2025-12-26 09:10:40|2451.1|2447.1|2451.1|2447.1|2451.8|2447.8|2451.1|2447.1|0
1766740250000|2025-12-26 09:10:50|2451.4|2447.4|2451.1|2447.1|2451.5|2447.5|2451|2447|2
1766740260000|2025-12-26 09:11:00|2451.2|2447.2|2450.4|2446.4|2452.1|2449.2|2450.2|2446.4|1
1766740270000|2025-12-26 09:11:10|2450.3|2446.3|2448.7|2447.2|2450.8|2447.4|2448.7|2445.9|2
1766740280000|2025-12-26 09:11:20|2448.5|2447|2450.6|2446.6|2451.3|2447.3|2448.3|2446|2
1766740290000|2025-12-26 09:11:30|2450.4|2446.4|2447.6|2446.1|2450.7|2446.7|2447.6|2444.8|0
1766740300000|2025-12-26 09:11:40|2449|2445|2446.4|2444.9|2449|2446.1|2446.3|2444|2
1766740310000|2025-12-26 09:11:50|2446.5|2445|2449|2445|2449|2445|2446.5|2444|2
1766740320000|2025-12-26 09:12:00|2448.8|2444.8|2448.2|2444.2|2449|2445.7|2447.1|2444.2|0
1766740330000|2025-12-26 09:12:10|2448.3|2444.3|2446.9|2445.4|2448.3|2445.4|2446.8|2444.3|0
1766740340000|2025-12-26 09:12:20|2447|2445.5|2447.1|2445.6|2447.1|2445.6|2446.9|2445.4|0
1766740350000|2025-12-26 09:12:30|2449.2|2445.2|2447.2|2445.7|2449.5|2446.4|2447.2|2445.1|5
1766740360000|2025-12-26 09:12:40|2447|2445.5|2446.8|2442.8|2448.8|2445.7|2445.5|2441.5|7
1766740370000|2025-12-26 09:12:50|2446.7|2442.7|2448|2444|2448|2444|2444.9|2442.1|0
1766740380000|2025-12-26 09:13:00|2447.7|2443.7|2446.2|2442.2|2448.4|2444.4|2446|2442|3
1766740390000|2025-12-26 09:13:10|2446.1|2442.1|2445.5|2441.5|2446.3|2443.4|2444.9|2441.5|4
1766740400000|2025-12-26 09:13:20|2444|2442.5|2446.1|2442.1|2446.9|2442.9|2444|2441.7|1
1766740410000|2025-12-26 09:13:30|2446|2442|2446.9|2442.9|2447.1|2443.1|2444|2441.9|3
1766740420000|2025-12-26 09:13:40|2446.8|2442.8|2446.8|2442.8|2447.8|2444.8|2444.8|2442.4|2
1766740430000|2025-12-26 09:13:50|2446.6|2442.6|2448|2444|2448.4|2445|2445.9|2442.6|1
1766740440000|2025-12-26 09:14:00|2447|2445.5|2450.5|2446.5|2450.5|2446.5|2447|2444.2|2
1766740450000|2025-12-26 09:14:10|2450.8|2446.8|2449.3|2447.8|2450.8|2447.8|2449|2445.7|4
1766740460000|2025-12-26 09:14:20|2449.6|2448.1|2450.8|2446.8|2451|2448.1|2449.6|2446.8|3
1766740470000|2025-12-26 09:14:30|2451.1|2447.1|2452.8|2448.8|2453.1|2449.1|2451.1|2447.1|2
1766740480000|2025-12-26 09:14:40|2453|2449|2450.9|2449.4|2453|2449.6|2450.9|2448.5|1
1766740490000|2025-12-26 09:14:50|2451|2449.5|2450.6|2446.6|2452.1|2449.5|2450.6|2446.6|6
1766740500000|2025-12-26 09:15:00|2451|2447|2451.1|2447.1|2451.3|2448|2449.2|2445.6|0
1766740510000|2025-12-26 09:15:10|2451|2447|2451.2|2447.2|2451.2|2448|2449.4|2447|0
1766740520000|2025-12-26 09:15:20|2451.1|2447.1|2450.5|2446.5|2451.2|2447.2|2450.1|2446.1|0
1766740530000|2025-12-26 09:15:30|2450.8|2446.8|2451.1|2449.6|2451.3|2449.6|2450|2446.8|1
1766740540000|2025-12-26 09:15:40|2451.2|2449.7|2452.2|2450.7|2453.8|2450.7|2451.2|2449.2|2
1766740550000|2025-12-26 09:15:50|2452.1|2450.6|2452.1|2450.6|2452.1|2450.6|2452.1|2450.6|1
1766740560000|2025-12-26 09:16:00|2452.3|2450.8|2453.2|2449.2|2453.2|2450.9|2452.3|2449.2|1
1766740570000|2025-12-26 09:16:10|2452.1|2450.6|2452.1|2450.6|2452.1|2450.6|2452.1|2450.6|1
1766740580000|2025-12-26 09:16:20|2453.7|2449.7|2452.7|2451.2|2454|2451.2|2452.7|2449.6|3
1766740590000|2025-12-26 09:16:30|2454.6|2450.6|2454|2452.5|2455.9|2453|2454|2450.6|8
1766740600000|2025-12-26 09:16:40|2453.9|2452.4|2453.9|2452.4|2454.3|2452.8|2453.9|2452.4|0
1766740610000|2025-12-26 09:16:50|2453.7|2452.2|2453.8|2449.8|2454.3|2452.2|2453.1|2449.4|2
1766740620000|2025-12-26 09:17:00|2452.3|2450.8|2448.7|2447.2|2453.3|2450.8|2448.7|2446.9|5
1766740630000|2025-12-26 09:17:10|2449.4|2445.4|2449.3|2445.3|2450.5|2446.5|2449.2|2445.2|2
1766740640000|2025-12-26 09:17:20|2449.2|2445.2|2450|2446|2450.1|2446.1|2449.2|2445.2|3
1766740650000|2025-12-26 09:17:30|2450.1|2446.1|2452.4|2448.4|2453.2|2449.2|2449.2|2446.1|0
1766740660000|2025-12-26 09:17:40|2453.3|2449.3|2453.3|2449.3|2453.4|2449.4|2453.1|2449.1|0
1766740670000|2025-12-26 09:17:50|2453.4|2449.4|2453.7|2449.7|2453.9|2449.9|2453.4|2449.4|0
1766740680000|2025-12-26 09:18:00|2454.4|2450.4|2453.9|2449.9|2454.5|2450.5|2453.9|2449.9|0
1766740690000|2025-12-26 09:18:10|2454|2450|2455.3|2451.3|2455.3|2451.3|2454|2450|0
1766740700000|2025-12-26 09:18:20|2455.2|2451.2|2455.7|2451.7|2456.2|2454|2455|2451.2|6
1766740710000|2025-12-26 09:18:30|2455.8|2451.8|2456.1|2452.1|2456.1|2452.1|2455.4|2451.4|3
1766740720000|2025-12-26 09:18:40|2454.9|2453.4|2454.3|2450.3|2457.9|2453.9|2454.3|2450.3|5
1766740730000|2025-12-26 09:18:50|2454.2|2450.2|2455.4|2451.4|2455.7|2451.7|2452.9|2450.2|1
1766740740000|2025-12-26 09:19:00|2455.5|2451.5|2456.2|2452.2|2456.4|2452.4|2455.1|2451.1|2
1766740750000|2025-12-26 09:19:10|2456.5|2452.5|2457.8|2453.8|2457.9|2454.1|2455.6|2452.1|1
1766740760000|2025-12-26 09:19:20|2457.7|2453.7|2457.7|2453.7|2458|2455.5|2457|2453.4|4
1766740770000|2025-12-26 09:19:30|2457.6|2453.6|2455.9|2454.4|2457.6|2454.5|2455.9|2453.2|0
1766740780000|2025-12-26 09:19:40|2456|2452|2455.5|2451.5|2456|2452.1|2452.9|2450.4|5
1766740790000|2025-12-26 09:19:50|2455.7|2451.7|2455.8|2451.8|2456.2|2452.2|2455.4|2451.4|0
1766740800000|2025-12-26 09:20:00|2455.9|2451.9|2455.9|2451.9|2456.2|2452.2|2455.5|2451.5|0
1766740810000|2025-12-26 09:20:10|2455.6|2451.6|2456.2|2452.2|2456.8|2454.1|2455.6|2451.6|2
1766740820000|2025-12-26 09:20:20|2453.3|2449.3|2455.5|2451.5|2455.6|2451.6|2453.3|2449.3|6
1766740830000|2025-12-26 09:20:30|2456.3|2452.3|2456.2|2452.2|2456.6|2452.6|2456|2452|1
1766740840000|2025-12-26 09:20:40|2456.1|2452.1|2456.1|2452.1|2456.5|2452.5|2456|2452|0
1766740850000|2025-12-26 09:20:50|2456|2452|2455.9|2451.9|2456|2453|2454.3|2451.8|1
1766740860000|2025-12-26 09:21:00|2456|2452|2456.4|2452.4|2456.5|2452.5|2455.9|2451.9|8
1766740870000|2025-12-26 09:21:10|2456.6|2452.6|2456.8|2452.8|2456.8|2452.8|2456.6|2452.6|5
1766740880000|2025-12-26 09:21:20|2456.9|2452.9|2458.6|2454.6|2459|2455|2456.1|2452.9|3
1766740890000|2025-12-26 09:21:30|2458.5|2454.5|2457.5|2453.5|2459.1|2455.1|2457.5|2453.5|0
1766740900000|2025-12-26 09:21:40|2457.4|2453.4|2457|2453|2457.7|2453.7|2456.9|2452.9|0
1766740910000|2025-12-26 09:21:50|2457.1|2453.1|2457.2|2453.2|2457.7|2453.7|2456.8|2452.8|0
1766740920000|2025-12-26 09:22:00|2457.5|2453.5|2457.4|2453.4|2457.8|2453.8|2457|2453|0
1766740930000|2025-12-26 09:22:10|2457.2|2453.2|2458.2|2454.2|2458.3|2454.3|2457.2|2453.2|0
1766740940000|2025-12-26 09:22:20|2458.1|2454.1|2457.9|2453.9|2458.1|2454.1|2457.9|2453.9|0
1766740950000|2025-12-26 09:22:30|2458|2454|2458.2|2454.2|2458.3|2454.3|2458|2454|3
1766740960000|2025-12-26 09:22:40|2458.7|2454.7|2459.8|2455.8|2459.8|2455.8|2458.7|2454.7|2
1766740970000|2025-12-26 09:22:50|2460.1|2456.1|2460.3|2456.3|2460.4|2456.4|2460.1|2456.1|0
1766740980000|2025-12-26 09:23:00|2460.4|2456.4|2461.1|2457.1|2461.2|2457.2|2460.4|2456.4|1
1766740990000|2025-12-26 09:23:10|2459.8|2458.3|2460.9|2456.9|2461.1|2458.3|2459.8|2456.6|2
1766741000000|2025-12-26 09:23:20|2460|2458.5|2460|2458.5|2460|2458.5|2460|2458.5|2
1766741010000|2025-12-26 09:23:30|2460.7|2459.2|2462.1|2460.6|2464.5|2460.6|2460.7|2459|6
1766741020000|2025-12-26 09:23:40|2462.8|2458.8|2460.9|2459.4|2463.1|2459.8|2460.6|2458|0
1766741030000|2025-12-26 09:23:50|2460.8|2459.3|2464.1|2460.1|2464.2|2460.2|2460.8|2459.3|5
1766741040000|2025-12-26 09:24:00|2464.4|2460.4|2462.4|2460.9|2464.4|2461.1|2462.2|2460|5
1766741050000|2025-12-26 09:24:10|2462.2|2460.7|2462.5|2461|2462.5|2461|2462.2|2460.7|0
1766741060000|2025-12-26 09:24:20|2463.9|2459.9|2462.3|2458.3|2463.9|2461.3|2462.2|2458.3|1
1766741070000|2025-12-26 09:24:30|2461.9|2457.9|2462.3|2458.3|2462.4|2458.4|2460.8|2456.8|3
1766741080000|2025-12-26 09:24:40|2462.2|2458.2|2462.7|2458.7|2462.7|2458.7|2462.2|2458.2|0
1766741090000|2025-12-26 09:24:50|2462.6|2458.6|2459.2|2457.7|2462.9|2458.9|2459.2|2456.9|1
1766741100000|2025-12-26 09:25:00|2461.6|2457.6|2460.9|2456.9|2461.6|2457.6|2460.9|2456.9|2
1766741110000|2025-12-26 09:25:10|2461|2457|2460.8|2456.8|2461.5|2457.5|2460.4|2456.4|0
1766741120000|2025-12-26 09:25:20|2460.6|2456.6|2461|2457|2461|2457|2460|2456|0
1766741130000|2025-12-26 09:25:30|2460.7|2456.7|2461.1|2457.1|2461.5|2457.5|2460.7|2456.7|2
1766741140000|2025-12-26 09:25:40|2461.2|2457.2|2462.3|2458.3|2462.4|2458.4|2461.2|2457.2|1
1766741150000|2025-12-26 09:25:50|2462.4|2458.4|2461.6|2457.6|2462.4|2458.4|2461.6|2457.6|14
1766741160000|2025-12-26 09:26:00|2461.8|2457.8|2462.2|2458.2|2462.2|2458.2|2461.4|2457.4|1
1766741170000|2025-12-26 09:26:10|2462.1|2458.1|2463.2|2459.2|2463.2|2459.2|2462.1|2458.1|2
1766741180000|2025-12-26 09:26:20|2463.8|2459.8|2463.1|2459.1|2463.8|2459.8|2463|2459|0
1766741190000|2025-12-26 09:26:30|2463.2|2459.2|2463.6|2459.6|2463.7|2459.7|2463.2|2459.2|0
1766741200000|2025-12-26 09:26:40|2463.5|2459.5|2462.9|2461.4|2464.4|2461.5|2461.6|2459.4|2
1766741210000|2025-12-26 09:26:50|2462.8|2461.3|2463.7|2459.7|2463.7|2461.3|2461.3|2458.6|3
1766741220000|2025-12-26 09:27:00|2463.5|2459.5|2461.8|2460.3|2463.5|2461.3|2461.8|2459.1|1
1766741230000|2025-12-26 09:27:10|2461.7|2460.2|2462.9|2458.9|2462.9|2460.2|2461.7|2458.7|0
1766741240000|2025-12-26 09:27:20|2462.7|2458.7|2462.4|2460.9|2462.9|2460.9|2462.4|2458.7|2
1766741250000|2025-12-26 09:27:30|2462.5|2461|2463.6|2459.6|2464.3|2462.1|2462.4|2459.6|4
1766741260000|2025-12-26 09:27:40|2463.8|2459.8|2463.6|2459.6|2464.2|2460.2|2463.6|2459.6|0
1766741270000|2025-12-26 09:27:50|2463.5|2459.5|2463.4|2459.4|2463.6|2459.6|2463.3|2459.3|0
1766741280000|2025-12-26 09:28:00|2463.5|2459.5|2464.5|2460.5|2464.5|2460.5|2462.8|2458.8|0
1766741290000|2025-12-26 09:28:10|2464|2460|2463|2459|2464.2|2460.2|2462.8|2458.8|7
1766741300000|2025-12-26 09:28:20|2463.1|2459.1|2462.8|2461.3|2464|2461.4|2462.8|2459.1|1
1766741310000|2025-12-26 09:28:30|2464|2460|2462.7|2461.2|2464|2461.2|2461.4|2459.2|4
1766741320000|2025-12-26 09:28:40|2463.2|2459.2|2463.2|2459.2|2463.3|2459.3|2463.1|2459.1|1
1766741330000|2025-12-26 09:28:50|2463.1|2459.1|2462.8|2461.3|2463.4|2461.3|2462.3|2458.3|2
1766741340000|2025-12-26 09:29:00|2462.7|2461.2|2463.3|2461.8|2463.3|2461.8|2462.7|2461.2|1
1766741350000|2025-12-26 09:29:10|2462.9|2461.4|2463.4|2461.9|2463.4|2461.9|2462.9|2461.4|1
1766741360000|2025-12-26 09:29:20|2464.1|2462.6|2463.8|2459.8|2464.5|2462.6|2462.1|2459|8
1766741370000|2025-12-26 09:29:30|2463.9|2459.9|2463.6|2459.6|2464.4|2462|2462.8|2459.6|29
1766741380000|2025-12-26 09:29:40|2463.5|2459.5|2461.5|2457.5|2463.5|2459.8|2461.3|2457.3|6
1766741390000|2025-12-26 09:29:50|2460.5|2459|2461.2|2457.2|2461.2|2459|2460.1|2457.2|0
1766741400000|2025-12-26 09:30:00|2460.3|2458.8|2462.3|2458.3|2463.1|2459.7|2460.3|2458.3|4
1766741410000|2025-12-26 09:30:10|2461.3|2457.3|2462.7|2458.7|2462.8|2458.8|2461.3|2457.3|8
1766741420000|2025-12-26 09:30:20|2462.6|2458.6|2462.4|2458.4|2462.9|2460|2461.4|2458.1|6
1766741430000|2025-12-26 09:30:30|2462.7|2458.7|2462.6|2458.6|2463.1|2460.1|2461.6|2458.6|6
1766741440000|2025-12-26 09:30:40|2462.5|2458.5|2461.2|2457.2|2462.5|2458.5|2459.3|2456.3|3
1766741450000|2025-12-26 09:30:50|2461.1|2457.1|2461.6|2457.6|2461.6|2457.8|2458.4|2456.5|9
1766741460000|2025-12-26 09:31:00|2461.9|2457.9|2460.3|2456.3|2461.9|2457.9|2460.3|2456.3|2
1766741470000|2025-12-26 09:31:10|2460.7|2456.7|2460.5|2456.5|2460.7|2456.7|2460.5|2456.5|3
1766741480000|2025-12-26 09:31:20|2461|2457|2461.1|2457.1|2461.1|2457.1|2460.7|2456.7|0
1766741490000|2025-12-26 09:31:30|2461.2|2457.2|2461.3|2457.3|2461.4|2457.4|2461.2|2457.2|0
1766741500000|2025-12-26 09:31:40|2461.2|2457.2|2463.1|2459.1|2463.1|2459.8|2461.2|2457.2|1
1766741510000|2025-12-26 09:31:50|2462.5|2458.5|2462.1|2458.1|2462.7|2458.7|2462|2458|4
1766741520000|2025-12-26 09:32:00|2462.3|2458.3|2461.8|2457.8|2462.3|2459|2460.5|2457.8|0
1766741530000|2025-12-26 09:32:10|2460.9|2459.4|2462.9|2458.9|2462.9|2459.4|2460.9|2458.4|0
1766741540000|2025-12-26 09:32:20|2463|2459|2463.5|2459.5|2463.5|2459.5|2463|2459|1
1766741550000|2025-12-26 09:32:30|2463.6|2459.6|2463.9|2459.9|2463.9|2459.9|2463.6|2459.6|0
1766741560000|2025-12-26 09:32:40|2463.4|2459.4|2462.4|2458.4|2463.5|2459.5|2462.4|2458.4|9
1766741570000|2025-12-26 09:32:50|2461.3|2459.8|2462|2458|2462.7|2459.8|2461.3|2458|3
1766741580000|2025-12-26 09:33:00|2461|2459.5|2461.2|2457.2|2462.8|2459.5|2461|2457.2|1
1766741590000|2025-12-26 09:33:10|2461.4|2457.4|2461.4|2457.4|2462|2458|2461.4|2457.4|1
1766741600000|2025-12-26 09:33:20|2461.6|2457.6|2460.7|2459.2|2461.6|2459.2|2460.6|2457.6|0
1766741610000|2025-12-26 09:33:30|2460.2|2458.7|2462.1|2458.1|2462.1|2458.7|2460.2|2457.6|1
1766741620000|2025-12-26 09:33:40|2461.9|2457.9|2461.7|2457.7|2461.9|2457.9|2461.6|2457.6|1
1766741640000|2025-12-26 09:34:00|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|0
1766741650000|2025-12-26 09:34:10|2461.5|2457.5|2461.4|2457.4|2461.6|2457.6|2461.3|2457.3|3
1766741660000|2025-12-26 09:34:20|2461.6|2457.6|2461.7|2457.7|2461.7|2459.1|2460.6|2457.5|1
1766741670000|2025-12-26 09:34:30|2461.6|2457.6|2461.7|2457.7|2461.7|2457.7|2461.4|2457.4|4
1766741680000|2025-12-26 09:34:40|2461.8|2457.8|2460.7|2459.2|2461.8|2459.4|2460.6|2457.8|4
1766741690000|2025-12-26 09:34:50|2462|2460.5|2462.1|2460.6|2462.1|2460.6|2462|2460.5|2
1766741700000|2025-12-26 09:35:00|2462|2460.5|2461.8|2460.3|2463.5|2460.6|2461.8|2458.5|4
1766741710000|2025-12-26 09:35:10|2461.7|2460.2|2461.7|2457.7|2461.8|2460.2|2460.7|2457.3|3
1766741730000|2025-12-26 09:35:30|2461.6|2457.6|2461.9|2457.9|2461.9|2457.9|2461.6|2457.6|0
1766741740000|2025-12-26 09:35:40|2462|2458|2461.7|2457.7|2462|2458|2461.6|2457.6|2
1766741750000|2025-12-26 09:35:50|2461.6|2457.6|2462.2|2458.2|2462.2|2458.2|2461.6|2457.6|0
1766741760000|2025-12-26 09:36:00|2462.1|2458.1|2459.8|2455.8|2462.1|2459.2|2459.5|2455.8|4
1766741770000|2025-12-26 09:36:10|2459.9|2455.9|2458.6|2454.6|2459.9|2456.4|2457.7|2454.6|1
1766741780000|2025-12-26 09:36:20|2458.7|2454.7|2459|2455|2459.1|2455.1|2458.5|2454.5|1
1766741790000|2025-12-26 09:36:30|2458.8|2454.8|2457.1|2453.1|2458.8|2454.8|2455.4|2452.7|0
1766741800000|2025-12-26 09:36:40|2457.3|2453.3|2457.4|2453.4|2457.4|2453.4|2457.1|2453.1|2
1766741810000|2025-12-26 09:36:50|2457.3|2453.3|2457.7|2453.7|2457.7|2453.7|2457.3|2453.3|0
1766741820000|2025-12-26 09:37:00|2457.4|2453.4|2457.4|2453.4|2457.6|2453.6|2457.1|2453.1|5
1766741830000|2025-12-26 09:37:10|2457.5|2453.5|2457.8|2453.8|2457.8|2455.2|2456.7|2453.3|0
1766741840000|2025-12-26 09:37:20|2457.9|2453.9|2457.8|2453.8|2457.9|2453.9|2457.8|2453.8|1
1766741850000|2025-12-26 09:37:30|2456.6|2455.1|2458.9|2454.9|2459.1|2455.3|2456.6|2453.8|1
1766741860000|2025-12-26 09:37:40|2459.1|2455.1|2457.7|2456.2|2459.1|2456.2|2457.7|2455.1|0
1766741870000|2025-12-26 09:37:50|2458.2|2454.2|2454.2|2452.7|2458.3|2454.3|2454.2|2451|5
1766741880000|2025-12-26 09:38:00|2455.8|2451.8|2455.2|2451.2|2455.9|2452.1|2453.6|2451|2
1766741890000|2025-12-26 09:38:10|2455.1|2451.1|2455.2|2451.2|2455.3|2452.3|2453.5|2451|2
1766741900000|2025-12-26 09:38:20|2455.3|2451.3|2455.1|2451.1|2455.4|2452.2|2453.7|2451.1|0
1766741910000|2025-12-26 09:38:30|2455.2|2451.2|2455.3|2451.3|2455.4|2451.4|2455.2|2451.2|0
1766741920000|2025-12-26 09:38:40|2455.2|2451.2|2455.1|2451.1|2455.2|2451.2|2455.1|2451.1|0
1766741930000|2025-12-26 09:38:50|2455.3|2451.3|2449.8|2445.8|2455.3|2451.3|2449.8|2445.8|11
1766741940000|2025-12-26 09:39:00|2450|2446|2450.2|2446.2|2450.5|2446.5|2449.9|2445.9|1
1766741950000|2025-12-26 09:39:10|2450.1|2446.1|2450.9|2446.9|2450.9|2448.2|2449.7|2446|2
1766741960000|2025-12-26 09:39:20|2449.7|2448.2|2450.2|2446.2|2450.9|2448.4|2449.5|2445.6|5
1766741970000|2025-12-26 09:39:30|2450.1|2446.1|2450.1|2446.1|2450.4|2446.4|2450|2446|1
1766741980000|2025-12-26 09:39:40|2450.4|2446.4|2450.4|2446.4|2450.5|2446.5|2450.4|2446.4|0
1766741990000|2025-12-26 09:39:50|2450.5|2446.5|2450.6|2446.6|2450.8|2446.8|2450.5|2446.5|1
1766742000000|2025-12-26 09:40:00|2450.7|2446.7|2450.7|2446.7|2450.7|2447.8|2449.3|2446.6|4
1766742010000|2025-12-26 09:40:10|2452.3|2448.3|2452.9|2448.9|2452.9|2448.9|2452.2|2448.2|1
1766742020000|2025-12-26 09:40:20|2452.8|2448.8|2452|2448|2452.8|2448.8|2450|2447.7|4
1766742030000|2025-12-26 09:40:30|2451.9|2447.9|2451.8|2447.8|2452.2|2448.2|2451.7|2447.7|1
1766742040000|2025-12-26 09:40:40|2451.7|2447.7|2450.4|2448.9|2452.3|2448.9|2450.4|2447.2|1
1766742050000|2025-12-26 09:40:50|2451.7|2447.7|2451.8|2447.8|2451.9|2447.9|2451.7|2447.7|0
1766742060000|2025-12-26 09:41:00|2450.4|2448.9|2448.4|2446.9|2451.8|2448.9|2448.4|2445.8|4
1766742070000|2025-12-26 09:41:10|2448.2|2446.7|2446.5|2442.5|2448.6|2446.7|2446.2|2442.5|5
1766742080000|2025-12-26 09:41:20|2446.4|2442.4|2447.1|2443.1|2447.3|2444|2445.5|2441.9|2
1766742090000|2025-12-26 09:41:30|2447.2|2443.2|2447.5|2443.5|2447.5|2444.7|2446.2|2443.2|2
1766742100000|2025-12-26 09:41:40|2447.7|2443.7|2447.4|2443.4|2447.9|2443.9|2447.3|2443.3|2
1766742110000|2025-12-26 09:41:50|2447.5|2443.5|2445.5|2444|2447.5|2444.1|2445.4|2443.2|2
1766742120000|2025-12-26 09:42:00|2445.4|2443.9|2445.9|2441.9|2446.4|2443.9|2445.4|2441.9|1
1766742130000|2025-12-26 09:42:10|2446.7|2442.7|2445.5|2444|2446.7|2444|2445.5|2442.7|1
1766742140000|2025-12-26 09:42:20|2446.7|2442.7|2449.3|2445.3|2449.4|2445.4|2446.7|2442.7|3
1766742150000|2025-12-26 09:42:30|2449.1|2445.1|2448.3|2446.8|2450|2447|2448.3|2445|0
1766742160000|2025-12-26 09:42:40|2448.4|2446.9|2447.4|2445.9|2450|2447.2|2446.9|2444.1|9
1766742170000|2025-12-26 09:42:50|2447.3|2445.8|2447.1|2443.1|2447.7|2445.8|2445.5|2442.6|5
1766742180000|2025-12-26 09:43:00|2447.5|2443.5|2446.2|2442.2|2447.5|2443.6|2444.6|2442.2|5
1766742190000|2025-12-26 09:43:10|2446.3|2442.3|2444.9|2443.4|2446.6|2443.4|2444.9|2442.2|0
1766742200000|2025-12-26 09:43:20|2445.2|2443.7|2447.5|2443.5|2447.6|2443.7|2445.1|2443.2|8
1766742210000|2025-12-26 09:43:30|2447.7|2443.7|2446.5|2445|2448.3|2445|2446.5|2443.5|2
1766742220000|2025-12-26 09:43:40|2447.8|2443.8|2448.3|2444.3|2448.5|2445|2446.5|2443.8|0
1766742230000|2025-12-26 09:43:50|2448.2|2444.2|2445.4|2443.9|2448.5|2445.3|2445.4|2443.2|4
1766742240000|2025-12-26 09:44:00|2445.2|2443.7|2446.8|2442.8|2447.5|2443.7|2445.2|2442.8|3
1766742250000|2025-12-26 09:44:10|2445.5|2444|2445.6|2441.6|2445.8|2444|2444.3|2441.6|2
1766742260000|2025-12-26 09:44:20|2444.3|2442.8|2446.1|2442.1|2446.1|2443.1|2444.3|2441.6|3
1766742270000|2025-12-26 09:44:30|2446.6|2442.6|2446.5|2442.5|2446.8|2442.8|2446.3|2442.3|0
1766742280000|2025-12-26 09:44:40|2446.6|2442.6|2447.4|2443.4|2447.4|2443.4|2446.6|2442.6|7
1766742290000|2025-12-26 09:44:50|2447.5|2443.5|2448.4|2444.4|2448.5|2444.5|2447.5|2443.5|0
1766742300000|2025-12-26 09:45:00|2448.6|2444.6|2447.5|2446|2448.7|2446|2447.4|2444.5|4
1766742310000|2025-12-26 09:45:10|2449.4|2445.4|2448.7|2444.7|2449.4|2445.4|2448.7|2444.7|2
1766742320000|2025-12-26 09:45:20|2448.8|2444.8|2448.7|2444.7|2448.8|2444.8|2448.7|2444.7|1
1766742330000|2025-12-26 09:45:30|2448.6|2444.6|2448.5|2444.5|2448.7|2444.7|2448.5|2444.5|0
1766742350000|2025-12-26 09:45:50|2448.3|2444.3|2447.9|2443.9|2448.3|2444.3|2447.7|2443.7|0
1766742360000|2025-12-26 09:46:00|2447.7|2443.7|2447.9|2443.9|2447.9|2443.9|2447.7|2443.7|0
1766742370000|2025-12-26 09:46:10|2447.8|2443.8|2447.7|2443.7|2447.8|2443.8|2447.5|2443.5|0
1766742380000|2025-12-26 09:46:20|2447.9|2443.9|2448|2444|2448|2444|2447.9|2443.9|0
1766742390000|2025-12-26 09:46:30|2448.1|2444.1|2448.2|2444.2|2448.3|2444.3|2448.1|2444.1|0
1766742400000|2025-12-26 09:46:40|2447.9|2443.9|2447.7|2443.7|2447.9|2443.9|2447.7|2443.7|1
1766742410000|2025-12-26 09:46:50|2447.6|2443.6|2447.7|2443.7|2447.7|2443.7|2447.3|2443.3|0
1766742420000|2025-12-26 09:47:00|2447.8|2443.8|2447.7|2443.7|2447.9|2444.1|2445.4|2443.6|2
1766742430000|2025-12-26 09:47:10|2447.5|2443.5|2446.9|2445.4|2448|2445.4|2446.9|2443.2|1
1766742440000|2025-12-26 09:47:20|2447|2445.5|2446.9|2445.4|2447|2445.5|2446.9|2445.4|0
1766742450000|2025-12-26 09:47:30|2447|2445.5|2448.4|2444.4|2448.8|2445.5|2447|2444.3|3
1766742460000|2025-12-26 09:47:40|2447.9|2443.9|2448.8|2444.8|2448.9|2445.4|2446.8|2443.9|4
1766742470000|2025-12-26 09:47:50|2448.7|2444.7|2448.6|2444.6|2449|2445|2448.5|2444.5|2
1766742480000|2025-12-26 09:48:00|2448.7|2444.7|2448.2|2444.2|2448.8|2444.8|2448.1|2444.1|0
1766742490000|2025-12-26 09:48:10|2448.1|2444.1|2447.3|2445.8|2448.2|2445.8|2447.2|2444.1|0
1766742500000|2025-12-26 09:48:20|2446.8|2445.3|2446.4|2444.9|2448.8|2445.5|2446.4|2444.8|4
1766742510000|2025-12-26 09:48:30|2446.9|2445.4|2448.6|2444.6|2448.9|2445.4|2446.9|2444.6|1
1766742520000|2025-12-26 09:48:40|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2448.5|2444.5|0
1766742530000|2025-12-26 09:48:50|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|2448.7|2444.7|0
1766742540000|2025-12-26 09:49:00|2448.7|2444.7|2447.2|2445.7|2448.7|2445.7|2447.2|2444.7|1
1766742550000|2025-12-26 09:49:10|2447.1|2445.6|2447|2443|2447.2|2445.6|2446.7|2443|3
1766742560000|2025-12-26 09:49:20|2447.1|2443.1|2446.1|2444.6|2447.2|2444.6|2446.1|2443.1|0
1766742570000|2025-12-26 09:49:30|2447.1|2443.1|2447.2|2443.2|2447.2|2443.2|2447.1|2443.1|0
1766742580000|2025-12-26 09:49:40|2445.8|2444.3|2445.9|2444.4|2446|2444.5|2445.8|2444.3|0
1766742600000|2025-12-26 09:50:00|2446.9|2442.9|2446.2|2442.2|2447|2444.5|2445.4|2442|3
1766742610000|2025-12-26 09:50:10|2446.4|2442.4|2445.3|2443.8|2446.4|2443.8|2445.2|2442.4|0
1766742620000|2025-12-26 09:50:20|2445.4|2443.9|2446.1|2444.6|2446.2|2444.7|2445.4|2443.9|2
1766742630000|2025-12-26 09:50:30|2446.3|2444.8|2446.1|2444.6|2446.3|2444.8|2446.1|2444.6|1
1766742640000|2025-12-26 09:50:40|2446.5|2445|2446.5|2445|2446.5|2445|2446.5|2445|5
1766742650000|2025-12-26 09:50:50|2447|2445.5|2448.6|2444.6|2448.6|2445.5|2446.8|2444.6|3
1766742660000|2025-12-26 09:51:00|2447.6|2446.1|2447.1|2445.6|2448.6|2446.1|2447|2444.4|1
1766742680000|2025-12-26 09:51:20|2448.1|2444.1|2447.6|2446.1|2448.1|2446.1|2447.5|2444|5
1766742690000|2025-12-26 09:51:30|2447.4|2445.9|2447.5|2446|2447.7|2446.2|2447.4|2445.9|1
1766742710000|2025-12-26 09:51:50|2449|2445|2447.6|2446.1|2449|2446.1|2447.5|2445|0
1766742720000|2025-12-26 09:52:00|2447.5|2446|2447.2|2445.7|2447.5|2446|2447.2|2445.7|2
1766742730000|2025-12-26 09:52:10|2447|2445.5|2447.1|2445.6|2447.1|2445.6|2447|2445.5|0
1766742740000|2025-12-26 09:52:20|2450.1|2446.1|2449.2|2447.7|2450.7|2448.2|2448.6|2445.4|12
1766742750000|2025-12-26 09:52:30|2449|2447.5|2448|2446.5|2449.1|2447.5|2447.5|2445.1|4
1766742760000|2025-12-26 09:52:40|2447.6|2446.1|2447.7|2446.2|2447.7|2446.2|2447|2445.5|4
1766742770000|2025-12-26 09:52:50|2449|2445|2450.8|2446.8|2450.8|2447.9|2447.7|2445|2
1766742780000|2025-12-26 09:53:00|2449.8|2448.3|2449.5|2448|2450.9|2448.5|2449.1|2446.8|3
1766742790000|2025-12-26 09:53:10|2449.7|2448.2|2449.6|2448.1|2449.8|2448.3|2449.6|2448.1|0
1766742800000|2025-12-26 09:53:20|2449.5|2448|2449.6|2448.1|2450.8|2448.2|2449.5|2446.8|1
1766742810000|2025-12-26 09:53:30|2450.9|2446.9|2449.8|2448.3|2450.9|2448.3|2449.6|2446.9|0
1766742820000|2025-12-26 09:53:40|2449.7|2448.2|2449.4|2447.9|2451|2448.2|2449.4|2447|4
1766742830000|2025-12-26 09:53:50|2449.5|2448|2450.1|2448.6|2451.1|2448.6|2449.4|2447.1|2
1766742840000|2025-12-26 09:54:00|2450.2|2448.7|2450.8|2449.3|2450.8|2449.3|2450.1|2448.6|3
1766742850000|2025-12-26 09:54:10|2451|2449.5|2452|2450.5|2453.9|2451.1|2451|2448.8|14
1766742860000|2025-12-26 09:54:20|2453.1|2449.1|2453|2449|2453.7|2450.3|2451.4|2448.9|0
1766742870000|2025-12-26 09:54:30|2451.8|2450.3|2451.5|2450|2454.1|2450.3|2451.5|2448.9|2
1766742880000|2025-12-26 09:54:40|2451.6|2450.1|2451.9|2450.4|2453.2|2450.4|2451.5|2448.1|4
1766742890000|2025-12-26 09:54:50|2453.2|2449.2|2454.2|2450.2|2454.2|2450.7|2452|2449.2|0
1766742900000|2025-12-26 09:55:00|2454.3|2450.3|2452.3|2450.8|2454.3|2451.2|2452.2|2450|6
1766742910000|2025-12-26 09:55:10|2452.2|2450.7|2454.1|2450.1|2454.1|2450.8|2452.2|2449.6|1
1766742920000|2025-12-26 09:55:20|2454|2450|2452|2450.5|2454.3|2451.6|2452|2449.9|1
1766742930000|2025-12-26 09:55:30|2450.8|2448|2452.5|2448.5|2452.5|2449.3|2450.6|2448|4
1766742940000|2025-12-26 09:55:40|2451.3|2449.8|2454.3|2450.3|2454.3|2450.3|2451.3|2449.5|3
1766742950000|2025-12-26 09:55:50|2454.5|2450.5|2455.3|2451.3|2455.3|2451.3|2454.3|2450.3|1
1766742960000|2025-12-26 09:56:00|2455.4|2451.4|2455.7|2451.7|2455.8|2451.8|2455.4|2451.4|0
1766742970000|2025-12-26 09:56:10|2455.6|2451.6|2455.8|2451.8|2455.8|2452.8|2454.2|2451.6|0
1766742980000|2025-12-26 09:56:20|2456.8|2452.8|2456.8|2452.8|2457.2|2454.4|2455.9|2452.7|4
1766742990000|2025-12-26 09:56:30|2455.6|2454.1|2455.8|2451.8|2456.6|2454.2|2455.6|2451.8|7
1766743000000|2025-12-26 09:56:40|2455.7|2451.7|2456|2452|2456|2452|2455.5|2451.5|0
1766743010000|2025-12-26 09:56:50|2455.9|2451.9|2454.7|2453.2|2456|2453.2|2454.7|2451.2|0
1766743020000|2025-12-26 09:57:00|2454.6|2453.1|2454.6|2453.1|2454.6|2453.1|2454.6|2453.1|0
1766743040000|2025-12-26 09:57:20|2454.5|2453|2453.9|2452.4|2454.5|2453|2453.9|2452.4|2
1766743050000|2025-12-26 09:57:30|2453.6|2452.1|2453.1|2451.6|2454.5|2452.1|2453.1|2450.5|1
1766743060000|2025-12-26 09:57:40|2452.6|2451.1|2452.3|2450.8|2453.6|2451.3|2452.1|2449.2|3
1766743070000|2025-12-26 09:57:50|2452.2|2450.7|2452.4|2448.4|2452.7|2450.7|2451.3|2447.9|0
1766743080000|2025-12-26 09:58:00|2452.1|2448.1|2450.1|2448.6|2452.1|2448.6|2450.1|2447.2|1
1766743090000|2025-12-26 09:58:10|2451.2|2447.2|2451.3|2447.3|2451.8|2448.7|2449.8|2447.1|3
1766743100000|2025-12-26 09:58:20|2451.2|2447.2|2451.8|2447.8|2451.8|2448.8|2450.3|2447.2|0
1766743110000|2025-12-26 09:58:30|2451.9|2447.9|2451.7|2447.7|2451.9|2448.2|2449.7|2447.7|2
1766743120000|2025-12-26 09:58:40|2451.8|2447.8|2451.9|2447.9|2451.9|2449.2|2450.7|2447.6|0
1766743130000|2025-12-26 09:58:50|2450.9|2449.4|2451.1|2447.1|2451.3|2449.4|2449.5|2447|8
1766743140000|2025-12-26 09:59:00|2449.7|2448.2|2449.8|2448.3|2451.2|2448.3|2449.7|2447|0
1766743150000|2025-12-26 09:59:10|2451.1|2447.1|2449.8|2448.3|2451.5|2448.3|2449.7|2447|0
1766743160000|2025-12-26 09:59:20|2449.7|2448.2|2449.6|2448.1|2451.1|2448.2|2449.6|2447.1|1
1766743170000|2025-12-26 09:59:30|2449.7|2448.2|2451.5|2447.5|2451.5|2448.2|2449.7|2447.2|0
1766743180000|2025-12-26 09:59:40|2450.3|2448.8|2451.9|2447.9|2451.9|2449.2|2450.3|2447.6|1
1766743190000|2025-12-26 09:59:50|2450.6|2449.1|2451|2449.5|2451|2449.5|2450.6|2449.1|0
1766743200000|2025-12-26 10:00:00|2450.9|2449.4|2450.8|2449.3|2450.9|2449.4|2450.8|2449.3|1
1766743220000|2025-12-26 10:00:20|2450.4|2448.9|2451.1|2447.1|2451.1|2448.9|2450.4|2447.1|5
1766743230000|2025-12-26 10:00:30|2449.6|2448.1|2449.6|2448.1|2451.2|2448.3|2449.5|2447.1|1
1766743240000|2025-12-26 10:00:40|2449.4|2447.9|2449.4|2447.9|2449.6|2448.1|2449.4|2447.9|0
1766743250000|2025-12-26 10:00:50|2449.5|2448|2449.6|2448.1|2449.6|2448.1|2449.4|2447.9|0
1766743260000|2025-12-26 10:01:00|2449.5|2448|2449.5|2448|2449.6|2448.1|2449.4|2447.9|0
1766743270000|2025-12-26 10:01:10|2449.6|2448.1|2449.4|2447.9|2449.6|2448.1|2449.4|2447.9|1
1766743280000|2025-12-26 10:01:20|2449.5|2448|2449.5|2448|2449.5|2448|2449.5|2448|0
1766743290000|2025-12-26 10:01:30|2449.6|2448.1|2449.6|2448.1|2449.6|2448.1|2449.6|2448.1|0
1766743300000|2025-12-26 10:01:40|2450.1|2448.6|2450|2448.5|2451.5|2448.6|2450|2447.3|1
1766743310000|2025-12-26 10:01:50|2451.5|2447.5|2449.4|2447.9|2451.5|2448.5|2449.4|2447.5|2
1766743320000|2025-12-26 10:02:00|2449.3|2447.8|2449.5|2448|2449.5|2448|2449.3|2447.8|0
1766743330000|2025-12-26 10:02:10|||||||||1
1766743340000|2025-12-26 10:02:20|2449.8|2448.3|2450.6|2449.1|2451.8|2449.1|2449.8|2447.6|1
1766743350000|2025-12-26 10:02:30|2450.7|2449.2|2450.7|2449.2|2450.8|2449.3|2450.6|2449.1|3
1766743360000|2025-12-26 10:02:40|2451.3|2449.8|2453.2|2451.7|2454.4|2451.8|2451.2|2449.7|5
1766743370000|2025-12-26 10:02:50|2453|2451.5|2453.4|2451.9|2453.6|2452.1|2453|2451.5|2
1766743380000|2025-12-26 10:03:00|2454.2|2452.7|2454.6|2453.1|2456|2453.7|2454.2|2452|14
1766743390000|2025-12-26 10:03:10|2454.5|2453|2455.1|2451.1|2455.1|2453.1|2453.7|2451.1|0
1766743400000|2025-12-26 10:03:20|2453.9|2452.4|2454.2|2452.7|2455.3|2452.8|2453.9|2451.1|5
1766743410000|2025-12-26 10:03:30|2454.3|2452.8|2455.1|2451.1|2455.4|2452.8|2454.2|2451|0
1766743420000|2025-12-26 10:03:40|2454.9|2450.9|2454.8|2450.8|2455.1|2451.1|2454.8|2450.8|1
1766743430000|2025-12-26 10:03:50|2454.7|2450.7|2453.6|2449.6|2454.8|2450.8|2453.6|2449.6|2
1766743440000|2025-12-26 10:04:00|2453|2449|2453.5|2449.5|2453.6|2449.6|2453|2449|0
1766743450000|2025-12-26 10:04:10|2453.6|2449.6|2453.5|2449.5|2453.6|2449.6|2453.5|2449.5|0
1766743460000|2025-12-26 10:04:20|2453.3|2449.3|2453.5|2449.5|2453.6|2450.6|2451.6|2449.3|1
1766743480000|2025-12-26 10:04:40|2453.4|2449.4|2453.4|2449.4|2453.4|2450.6|2452.1|2449.3|0
1766743490000|2025-12-26 10:04:50|2454|2450|2454|2450|2454.3|2450.3|2453.7|2449.7|3
1766743500000|2025-12-26 10:05:00|2454.1|2450.1|2454.4|2450.4|2454.7|2450.7|2453.6|2449.6|2
1766743510000|2025-12-26 10:05:10|2454.5|2450.5|2454.7|2450.7|2455.1|2451.1|2454.3|2450.3|0
1766743520000|2025-12-26 10:05:20|2454.8|2450.8|2455.1|2451.1|2455.2|2451.2|2454.6|2450.6|0
1766743530000|2025-12-26 10:05:30|2455|2451|2455.5|2451.5|2455.6|2451.6|2455|2451|1
1766743540000|2025-12-26 10:05:40|2454.4|2452.9|2454.1|2450.1|2455.9|2453|2454.1|2450.1|3
1766743550000|2025-12-26 10:05:50|2454.6|2450.6|2454.1|2450.1|2454.7|2451.6|2453.1|2450.1|1
1766743560000|2025-12-26 10:06:00|2454.2|2450.2|2454.1|2450.1|2454.2|2450.2|2454.1|2450.1|0
1766743570000|2025-12-26 10:06:10|2454|2450|2452.7|2451.2|2454|2451.3|2452.7|2450|1
1766743580000|2025-12-26 10:06:20|2452.8|2451.3|2455.3|2451.3|2455.3|2451.3|2452.8|2450.8|2
1766743590000|2025-12-26 10:06:30|2455.5|2451.5|2455.5|2451.5|2455.5|2452.8|2454.2|2451.4|1
1766743600000|2025-12-26 10:06:40|2454.3|2452.8|2454.3|2452.8|2455.5|2452.9|2454.2|2451.5|0
1766743610000|2025-12-26 10:06:50|2454.4|2452.9|2454.4|2452.9|2454.4|2452.9|2454.4|2452.9|0
1766743620000|2025-12-26 10:07:00|2456.1|2452.1|2454.7|2453.2|2456.1|2453.2|2454.7|2452.1|1
1766743630000|2025-12-26 10:07:10|2456|2452|2454.3|2452.8|2456.1|2452.9|2454.3|2452|1
1766743640000|2025-12-26 10:07:20|2454.4|2452.9|2455.6|2451.6|2455.8|2452.9|2454.3|2451.2|6
1766743650000|2025-12-26 10:07:30|2454.3|2452.8|2454.1|2452.6|2454.3|2452.8|2454.1|2452.6|0
1766743660000|2025-12-26 10:07:40|2453.9|2452.4|2454.5|2450.5|2454.5|2452.4|2453|2450.5|3
1766743670000|2025-12-26 10:07:50|2454.4|2450.4|2453.8|2452.3|2454.6|2452.3|2453.4|2450.4|0
1766743680000|2025-12-26 10:08:00|2453.6|2452.1|2453.6|2452.1|2453.6|2452.1|2453.2|2451.7|1
1766743690000|2025-12-26 10:08:10|2453.7|2452.2|2453.7|2452.2|2453.7|2452.2|2453.7|2452.2|2
1766743700000|2025-12-26 10:08:20|2453.9|2452.4|2454.1|2452.6|2454.1|2452.6|2453.9|2452.4|0
1766743710000|2025-12-26 10:08:30|2454.3|2450.3|2453.2|2451.7|2454.3|2451.7|2453.2|2450.3|2
1766743720000|2025-12-26 10:08:40|2452.8|2451.3|2452.7|2451.2|2452.8|2451.3|2452.5|2451|1
1766743730000|2025-12-26 10:08:50|2453.9|2449.9|2452.4|2450.9|2454|2451.1|2452.4|2449.9|0
1766743740000|2025-12-26 10:09:00|2452.5|2451|2453.6|2449.6|2453.6|2451|2452.4|2449.5|5
1766743750000|2025-12-26 10:09:10|2452.1|2450.6|2452.1|2450.6|2452.1|2450.6|2452.1|2450.6|1
1766743760000|2025-12-26 10:09:20|2452.2|2450.7|2454.3|2450.3|2454.3|2451.4|2452.2|2449.8|0
1766743770000|2025-12-26 10:09:30|2454.2|2450.2|2453.8|2449.8|2454.4|2450.4|2453.8|2449.8|1
1766743780000|2025-12-26 10:09:40|2453.7|2449.7|2453.6|2449.6|2453.7|2449.7|2453.6|2449.6|1
1766743790000|2025-12-26 10:09:50|2453.4|2449.4|2453.5|2449.5|2453.6|2450.6|2452.1|2449.4|1
1766743800000|2025-12-26 10:10:00|2452.7|2451.2|2452.8|2451.3|2453|2451.5|2452.7|2451.2|0
1766743810000|2025-12-26 10:10:10|2452.7|2451.2|2452.3|2450.8|2453.6|2451.2|2452.3|2449.6|2
1766743820000|2025-12-26 10:10:20|2452.4|2450.9|2452|2450.5|2453.7|2451|2452|2449.5|0
1766743830000|2025-12-26 10:10:30|2452.1|2450.6|2452|2450.5|2452.1|2450.6|2452|2450.5|0
1766743840000|2025-12-26 10:10:40|2452.1|2450.6|2454|2450|2454|2450.6|2452|2450|1
1766743850000|2025-12-26 10:10:50|2454.1|2450.1|2454.6|2450.6|2454.6|2450.6|2454.1|2450.1|0
1766743860000|2025-12-26 10:11:00|2454.5|2450.5|2453|2451.5|2454.5|2451.7|2453|2450.5|2
1766743870000|2025-12-26 10:11:10|2454.4|2450.4|2454.5|2450.5|2454.5|2450.5|2454.4|2450.4|0
1766743880000|2025-12-26 10:11:20|2454.6|2450.6|2455|2451|2455.1|2452.1|2453.4|2450.4|0
1766743890000|2025-12-26 10:11:30|2454.9|2450.9|2455|2451|2455|2452.1|2453.5|2450.9|0
1766743900000|2025-12-26 10:11:40|2453.6|2452.1|2453.6|2452.1|2453.6|2452.1|2453.6|2452.1|0
1766743910000|2025-12-26 10:11:50|2455|2451|2453.4|2451.9|2455|2452.2|2453.3|2451|0
1766743920000|2025-12-26 10:12:00|2453.3|2451.8|2453.8|2452.3|2453.8|2452.3|2453.2|2451.7|1
1766743930000|2025-12-26 10:12:10|2453.5|2452|2453|2451.5|2453.5|2452|2453|2451.5|1
1766743940000|2025-12-26 10:12:20|2452.9|2451.4|2452.9|2451.4|2452.9|2451.4|2452.8|2451.3|0
1766743950000|2025-12-26 10:12:30|2452.8|2451.3|2452.4|2450.9|2453.6|2451.3|2452.1|2449.6|0
1766743960000|2025-12-26 10:12:40|2453.7|2449.7|2452.5|2451|2453.7|2451|2452.4|2449.7|0
1766743970000|2025-12-26 10:12:50|2452.7|2451.2|2453.7|2449.7|2453.7|2451.2|2452.5|2449.7|1
1766743980000|2025-12-26 10:13:00|2452.6|2451.1|2452.8|2451.3|2452.8|2451.3|2452.6|2451.1|0
1766743990000|2025-12-26 10:13:10|2452.9|2451.4|2453.1|2451.6|2453.2|2451.7|2452.9|2451.4|1
1766744010000|2025-12-26 10:13:30|2453.2|2451.7|2453.7|2452.2|2453.7|2452.2|2453.2|2451.7|7
1766744020000|2025-12-26 10:13:40|2453.6|2452.1|2454|2452.5|2454.1|2452.6|2453.6|2452.1|0
1766744030000|2025-12-26 10:13:50|2453.8|2452.3|2454.4|2450.4|2454.5|2452.3|2453.8|2450.4|1
1766744040000|2025-12-26 10:14:00|2454.5|2450.5|2454.8|2450.8|2455.1|2451.9|2453.4|2450.4|2
1766744050000|2025-12-26 10:14:10|2455|2451|2455.2|2451.2|2455.2|2451.2|2455|2451|2
1766744060000|2025-12-26 10:14:20|2455|2451|2455.2|2451.2|2455.2|2451.2|2455|2451|0
1766744070000|2025-12-26 10:14:30|2455.3|2451.3|2455.3|2451.3|2455.3|2452.6|2454.1|2451.3|0
1766744080000|2025-12-26 10:14:40|2455|2451|2455.1|2451.1|2455.2|2452.2|2453.5|2451|1
1766744090000|2025-12-26 10:14:50|2453.7|2452.2|2453.4|2451.9|2453.7|2452.2|2453.4|2451.9|0
1766744100000|2025-12-26 10:15:00|2454.6|2450.6|2454.9|2450.9|2454.9|2451.9|2453.4|2450.6|1
1766744110000|2025-12-26 10:15:10|2454.7|2450.7|2454.9|2450.9|2455|2451|2454.7|2450.7|0
1766744120000|2025-12-26 10:15:20|2454.8|2450.8|2455.2|2451.2|2455.2|2451.2|2454.8|2450.8|0
1766744130000|2025-12-26 10:15:30|2453.4|2451.9|2453.4|2451.9|2453.4|2451.9|2453.4|2451.9|0
1766744140000|2025-12-26 10:15:40|||||||||2
1766744150000|2025-12-26 10:15:50|2453.3|2451.8|2453.3|2451.8|2453.3|2451.8|2453.3|2451.8|1
1766744160000|2025-12-26 10:16:00|2453.2|2451.7|2454|2450|2454|2451.7|2452.4|2449.9|1
1766744170000|2025-12-26 10:16:10|2453.9|2449.9|2453.7|2449.7|2454|2451.1|2452.6|2449.7|0
1766744180000|2025-12-26 10:16:20|2452.3|2450.8|2453.8|2449.8|2453.8|2450.8|2452.3|2449.7|1
1766744190000|2025-12-26 10:16:30|2453.9|2449.9|2453.9|2449.9|2454|2451|2452.5|2449.8|1
1766744200000|2025-12-26 10:16:40|2452.2|2450.7|2452.2|2450.7|2452.2|2450.7|2452.2|2450.7|0
1766744210000|2025-12-26 10:16:50|2452.1|2450.6|2452.1|2450.6|2452.1|2450.6|2452|2450.5|1
1766744220000|2025-12-26 10:17:00|2450|2448.5|2449.9|2448.4|2451.5|2448.8|2449.9|2447.4|3
1766744230000|2025-12-26 10:17:10|2448.9|2447.4|2449.4|2447.9|2449.5|2448|2448.6|2447.1|2
1766744240000|2025-12-26 10:17:20|2450.4|2446.4|2450.5|2446.5|2450.5|2447.6|2449.1|2446.4|2
1766744250000|2025-12-26 10:17:30|2449.1|2447.6|2449.4|2447.9|2450.5|2447.9|2449.1|2446.4|1
1766744260000|2025-12-26 10:17:40|2449.3|2447.8|2449.4|2447.9|2449.5|2448|2449.3|2447.8|0
1766744270000|2025-12-26 10:17:50|2449.6|2448.1|2450|2448.5|2451.1|2448.5|2449.6|2447.1|0
1766744280000|2025-12-26 10:18:00|2450.2|2448.7|2451.7|2450.2|2452.7|2450.2|2450|2448.2|3
1766744290000|2025-12-26 10:18:10|2451.8|2450.3|2454.1|2450.1|2454.1|2451.2|2451.8|2449.5|3
1766744300000|2025-12-26 10:18:20|2453.1|2451.6|2452.8|2451.3|2453.9|2451.7|2452.6|2449.5|3
1766744310000|2025-12-26 10:18:30|2452.9|2451.4|2453.4|2451.9|2453.4|2451.9|2452.9|2451.4|1
1766744320000|2025-12-26 10:18:40|2453|2451.5|2454.5|2450.5|2454.6|2452.4|2453|2450.5|3
1766744330000|2025-12-26 10:18:50|2454.6|2450.6|2454.3|2450.3|2454.9|2452.1|2453.4|2450.2|1
1766744340000|2025-12-26 10:19:00|2454.2|2450.2|2455.9|2451.9|2455.9|2452.7|2453.7|2450.2|1
1766744350000|2025-12-26 10:19:10|2454.7|2453.2|2456.2|2454.7|2456.4|2454.9|2454.7|2451.7|11
1766744360000|2025-12-26 10:19:20|2456.3|2454.8|2457.6|2456.1|2458.3|2456.1|2456.2|2454.1|4
1766744370000|2025-12-26 10:19:30|2459|2455|2459.3|2457.8|2460.3|2457.9|2458.1|2455|7
1766744380000|2025-12-26 10:19:40|2459.4|2457.9|2461.3|2459.8|2461.3|2459.8|2459.4|2457|2
1766744390000|2025-12-26 10:19:50|2461.1|2459.6|2462.7|2461.2|2464.4|2461.3|2461.1|2458.4|9
1766744400000|2025-12-26 10:20:00|2462.6|2461.1|2464.3|2460.3|2466.2|2462.6|2462.5|2460.3|6
1766744410000|2025-12-26 10:20:10|2463.3|2459.3|2461.8|2457.8|2463.3|2459.9|2461.3|2457.4|7
1766744420000|2025-12-26 10:20:20|2461.9|2457.9|2461.2|2457.2|2461.9|2457.9|2460.9|2456.9|0
1766744430000|2025-12-26 10:20:30|2461.3|2457.3|2459.9|2455.9|2461.5|2457.5|2459.9|2455.9|2
1766744440000|2025-12-26 10:20:40|2460|2456|2459.4|2455.4|2460|2456|2459|2455|0
1766744450000|2025-12-26 10:20:50|2459.3|2455.3|2460.7|2456.7|2460.8|2457.1|2458.1|2454.4|6
1766744460000|2025-12-26 10:21:00|2460.8|2456.8|2461.1|2457.1|2461.6|2457.6|2460.7|2456.7|1
1766744470000|2025-12-26 10:21:10|2461.2|2457.2|2460.7|2456.7|2461.5|2458.5|2460|2456.7|1
1766744480000|2025-12-26 10:21:20|2460.8|2456.8|2460.3|2456.3|2461|2457|2460.2|2456.2|1
1766744490000|2025-12-26 10:21:30|2460.1|2456.1|2460.5|2456.5|2460.6|2456.6|2460|2456|0
1766744500000|2025-12-26 10:21:40|2460.3|2456.3|2460|2456|2460.3|2456.3|2460|2456|0
1766744510000|2025-12-26 10:21:50|2460.1|2456.1|2461.2|2457.2|2461.2|2457.2|2460.1|2456.1|1
1766744520000|2025-12-26 10:22:00|2461.1|2457.1|2460.1|2458.6|2461.2|2458.7|2459.9|2456.7|2
1766744530000|2025-12-26 10:22:10|2460|2458.5|2460.7|2456.7|2461.2|2458.6|2460|2456.7|1
1766744540000|2025-12-26 10:22:20|2460.6|2456.6|2458.7|2457.2|2461.1|2458.3|2458.6|2455.7|20
1766744550000|2025-12-26 10:22:30|2459.5|2455.5|2458.8|2457.3|2459.8|2457.3|2458.6|2455.5|0
1766744560000|2025-12-26 10:22:40|2458.7|2457.2|2460.2|2456.2|2460.4|2457.2|2458.7|2455.4|4
1766744570000|2025-12-26 10:22:50|2460.3|2456.3|2459.2|2457.7|2460.7|2457.8|2459.2|2456.3|0
1766744580000|2025-12-26 10:23:00|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.5|2455.5|1
1766744590000|2025-12-26 10:23:10|2459.8|2455.8|2460.3|2456.3|2460.5|2457.2|2458.7|2455.8|2
1766744600000|2025-12-26 10:23:20|2460.4|2456.4|2459.9|2455.9|2460.4|2456.4|2459.9|2455.9|0
1766744610000|2025-12-26 10:23:30|2460|2456|2460.1|2456.1|2460.1|2456.1|2460|2456|1
1766744620000|2025-12-26 10:23:40|2460.2|2456.2|2460|2458.5|2460.2|2458.5|2458.8|2456.2|1
1766744630000|2025-12-26 10:23:50|2460.1|2458.6|2459.8|2455.8|2460.4|2458.6|2459.6|2455.6|3
1766744640000|2025-12-26 10:24:00|2459.7|2455.7|2460.4|2458.9|2461.7|2458.9|2459.7|2455.7|2
1766744650000|2025-12-26 10:24:10|2460.2|2458.7|2460.1|2458.6|2460.4|2458.9|2460.1|2458.6|1
1766744660000|2025-12-26 10:24:20|2460.3|2458.8|2462.7|2458.7|2462.8|2460.1|2460.3|2457.7|1
1766744670000|2025-12-26 10:24:30|2461.4|2459.9|2461.3|2459.8|2462.7|2459.9|2461.3|2458.7|0
1766744680000|2025-12-26 10:24:40|2462|2458|2466.8|2462.8|2467.1|2463.1|2462|2458|9
1766744690000|2025-12-26 10:24:50|2466.9|2462.9|2467.4|2463.4|2467.4|2463.7|2465.2|2462.8|6
1766744700000|2025-12-26 10:25:00|2467.5|2463.5|2466|2462|2467.5|2464.6|2465.1|2461.9|8
1766744710000|2025-12-26 10:25:10|2464.6|2463.1|2464.9|2460.9|2465|2463.1|2463|2460|3
1766744720000|2025-12-26 10:25:20|2465.1|2461.1|2468.3|2464.3|2468.8|2464.8|2464.2|2460.7|3
1766744730000|2025-12-26 10:25:30|2468.9|2464.9|2467.3|2465.8|2468.9|2465.8|2467.3|2464.6|0
1766744740000|2025-12-26 10:25:40|2467.2|2465.7|2468.8|2464.8|2469|2466.5|2467.1|2464|4
1766744750000|2025-12-26 10:25:50|2468.7|2464.7|2470.1|2466.1|2470.4|2467.2|2467.9|2464.7|14
1766744760000|2025-12-26 10:26:00|2470.2|2466.2|2470.1|2468.6|2471.2|2469|2470|2466.2|15
1766744770000|2025-12-26 10:26:10|2470.8|2469.3|2470.6|2469.1|2470.8|2469.3|2470.4|2468.9|4
1766744780000|2025-12-26 10:26:20|2470.4|2468.9|2470.9|2466.9|2471.7|2469|2469.8|2466.9|7
1766744790000|2025-12-26 10:26:30|2470.8|2466.8|2473.6|2469.6|2473.6|2471|2470.6|2466.8|11
1766744800000|2025-12-26 10:26:40|2473.7|2469.7|2474.2|2472.7|2475|2472.7|2472.5|2469.6|6
1766744810000|2025-12-26 10:26:50|2474.3|2472.8|2474.1|2470.1|2474.7|2473.1|2472.9|2470.1|9
1766744820000|2025-12-26 10:27:00|2474.2|2470.2|2470.8|2469.3|2474.5|2471.6|2470.7|2469.2|10
1766744830000|2025-12-26 10:27:10|2470.7|2469.2|2471.4|2469.9|2471.8|2470|2470.7|2467.6|3
1766744840000|2025-12-26 10:27:20|2473.4|2469.4|2473.9|2469.9|2474|2470.9|2472.2|2469.2|7
1766744850000|2025-12-26 10:27:30|2474|2470|2473.6|2469.6|2474|2471.2|2471.8|2469.6|1
1766744860000|2025-12-26 10:27:40|2472.3|2470.8|2472.7|2468.7|2473.9|2470.8|2472.3|2468.7|11
1766744870000|2025-12-26 10:27:50|2472.8|2468.8|2473.1|2469.1|2473.2|2470.5|2471.5|2468.6|1
1766744880000|2025-12-26 10:28:00|2472|2470.5|2471.9|2470.4|2472.1|2470.6|2471.6|2470.1|1
1766744890000|2025-12-26 10:28:10|2472.1|2470.6|2472.3|2470.8|2472.5|2471|2472.1|2470.6|5
1766744900000|2025-12-26 10:28:20|2472.6|2471.1|2474.4|2472.9|2474.4|2472.9|2472.4|2470.9|3
1766744910000|2025-12-26 10:28:30|2475.9|2471.9|2474.5|2473|2475.9|2473.1|2474.1|2471.4|5
1766744920000|2025-12-26 10:28:40|2475.4|2471.4|2476|2472|2476.2|2473.6|2474.3|2471.4|1
1766744930000|2025-12-26 10:28:50|2474.5|2473|2474.6|2473.1|2474.7|2473.2|2474.3|2472.8|5
1766744940000|2025-12-26 10:29:00|2474.7|2473.2|2475.2|2473.7|2475.5|2474|2474.7|2473.2|4
1766744950000|2025-12-26 10:29:10|2476.8|2472.8|2476.3|2474.8|2478.1|2475.1|2475.7|2472.7|1
1766744960000|2025-12-26 10:29:20|2478.2|2474.2|2477.4|2475.9|2478.2|2476.5|2476.1|2473.5|10
1766744970000|2025-12-26 10:29:30|2477.2|2475.7|2478.3|2476.8|2478.4|2476.9|2477.2|2475.7|5
1766744980000|2025-12-26 10:29:40|2479.5|2478|2480|2478.5|2480.4|2478.9|2479.1|2477.6|15
1766744990000|2025-12-26 10:29:50|2479.9|2478.4|2476.8|2475.3|2479.9|2478.4|2476.8|2474.4|9
1766745000000|2025-12-26 10:30:00|2478.6|2474.6|2478.5|2474.5|2479.4|2476.4|2477.2|2474.5|2
1766745010000|2025-12-26 10:30:10|2478.7|2474.7|2479.2|2475.2|2479.9|2476.9|2478.2|2474.6|6
1766745020000|2025-12-26 10:30:20|2479.5|2475.5|2478.3|2476.8|2480|2477.2|2478.2|2475.2|5
1766745030000|2025-12-26 10:30:30|2478.4|2476.9|2478.4|2476.9|2479.1|2476.9|2477.3|2474.9|5
1766745040000|2025-12-26 10:30:40|2478.1|2476.6|2478.5|2477|2478.8|2477.3|2478.1|2476.6|8
1766745050000|2025-12-26 10:30:50|2480.4|2476.4|2476.6|2475.1|2480.4|2477.2|2476.6|2475.1|2
1766745060000|2025-12-26 10:31:00|2476.5|2475|2477.6|2473.6|2477.6|2475|2475.4|2472.9|5
1766745070000|2025-12-26 10:31:10|2477.5|2473.5|2476.1|2474.6|2477.5|2474.7|2475.6|2473.5|10
1766745080000|2025-12-26 10:31:20|2475.5|2474|2473.8|2469.8|2477.6|2474.5|2473.6|2469.6|8
1766745090000|2025-12-26 10:31:30|2472.4|2470.9|2471.8|2467.8|2473.8|2471|2470.8|2467.8|4
1766745100000|2025-12-26 10:31:40|2471.9|2467.9|2471.9|2467.9|2472|2470.1|2470.5|2467.1|5
1766745110000|2025-12-26 10:31:50|2472|2468|2471.3|2467.3|2472.5|2469.7|2470|2466.8|15
1766745120000|2025-12-26 10:32:00|2471.4|2467.4|2470.1|2468.6|2471.9|2468.7|2470.1|2467.1|3
1766745130000|2025-12-26 10:32:10|2470|2468.5|2469.8|2465.8|2471.1|2468.5|2469.7|2465.8|3
1766745140000|2025-12-26 10:32:20|2470|2466|2467.4|2465.9|2470.2|2466.9|2467.4|2465.6|4
1766745150000|2025-12-26 10:32:30|2467.3|2465.8|2466|2464.5|2468.8|2465.9|2466|2463.9|3
1766745160000|2025-12-26 10:32:40|2467.8|2463.8|2467.9|2463.9|2467.9|2464.6|2466|2462.7|5
1766745170000|2025-12-26 10:32:50|2468|2464|2467.4|2465.9|2469|2465.9|2467|2463.5|4
1766745180000|2025-12-26 10:33:00|2468.9|2464.9|2469.8|2465.8|2469.9|2465.9|2468.7|2464.7|7
1766745190000|2025-12-26 10:33:10|2469.9|2465.9|2469.8|2465.8|2469.9|2466.8|2468.3|2465|3
1766745200000|2025-12-26 10:33:20|2469.7|2465.7|2467.4|2465.9|2469.7|2465.9|2467.3|2465.7|0
1766745210000|2025-12-26 10:33:30|2467.3|2465.8|2467.4|2465.9|2467.6|2466.1|2467.3|2465.8|0
1766745220000|2025-12-26 10:33:40|2467.5|2466|2469.4|2465.4|2469.4|2466.1|2467.5|2464.8|2
1766745230000|2025-12-26 10:33:50|2469.3|2465.3|2466.8|2462.8|2469.3|2465.3|2466.6|2462.6|3
1766745240000|2025-12-26 10:34:00|2466.9|2462.9|2467.4|2465.9|2467.4|2465.9|2465.8|2462.9|1
1766745250000|2025-12-26 10:34:10|2467.5|2466|2468|2464|2468.7|2466.1|2467.1|2463.8|1
1766745260000|2025-12-26 10:34:20|2467.7|2463.7|2469.3|2465.3|2469.6|2465.6|2467.7|2463.7|3
1766745270000|2025-12-26 10:34:30|2469.4|2465.4|2469.4|2465.4|2469.7|2466.6|2468.1|2465.4|0
1766745280000|2025-12-26 10:34:40|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|1
1766745290000|2025-12-26 10:34:50|2469.5|2465.5|2468|2464|2469.5|2465.5|2468|2464|8
1766745300000|2025-12-26 10:35:00|2467.8|2463.8|2468|2464|2468.4|2464.4|2467.8|2463.8|1
1766745310000|2025-12-26 10:35:10|2468.1|2464.1|2466.2|2464.7|2468.1|2464.8|2466.1|2463.8|3
1766745320000|2025-12-26 10:35:20|2466.1|2464.6|2465.9|2461.9|2466.8|2464.6|2465.9|2461.9|3
1766745330000|2025-12-26 10:35:30|2466.2|2462.2|2465.1|2461.1|2466.2|2462.2|2464.6|2460.6|8
1766745340000|2025-12-26 10:35:40|2464.9|2460.9|2465.4|2461.4|2465.7|2461.7|2463.6|2459.6|2
1766745350000|2025-12-26 10:35:50|2465.3|2461.3|2464.1|2462.6|2465.4|2462.7|2462.8|2459.8|8
1766745360000|2025-12-26 10:36:00|2464.5|2460.5|2460.6|2459.1|2464.7|2462.1|2460.6|2458.3|4
1766745370000|2025-12-26 10:36:10|2460.7|2459.2|2460.6|2459.1|2462.5|2459.4|2460.2|2458.1|1
1766745380000|2025-12-26 10:36:20|2460.5|2459|2459.9|2458.4|2461.1|2459|2459.3|2456.9|2
1766745390000|2025-12-26 10:36:30|2460.1|2458.6|2459.8|2458.3|2461.5|2458.6|2459.7|2457.5|4
1766745400000|2025-12-26 10:36:40|2459.4|2457.9|2458.2|2456.7|2459.4|2457.9|2458|2456.5|3
1766745410000|2025-12-26 10:36:50|2458.3|2456.8|2458.3|2456.8|2460.2|2457.7|2457.9|2454.9|3
1766745420000|2025-12-26 10:37:00|2458.2|2456.7|2460.5|2456.5|2461|2458.4|2458.2|2456.1|3
1766745430000|2025-12-26 10:37:10|2460.6|2456.6|2460.1|2458.6|2462.3|2458.7|2458.8|2456.6|3
1766745440000|2025-12-26 10:37:20|2460.3|2458.8|2463.2|2459.2|2463.6|2460.9|2460.3|2458.1|6
1766745450000|2025-12-26 10:37:30|2463.1|2459.1|2462.3|2460.8|2463.3|2461.1|2462.3|2458.8|0
1766745460000|2025-12-26 10:37:40|2462.4|2460.9|2462.7|2461.2|2462.7|2461.2|2462.3|2460.8|0
1766745470000|2025-12-26 10:37:50|2462.9|2461.4|2461.3|2459.8|2463.3|2461.8|2461.3|2458.9|4
1766745480000|2025-12-26 10:38:00|2461.4|2459.9|2461.6|2460.1|2461.6|2460.1|2461.3|2459.8|3
1766745490000|2025-12-26 10:38:10|2461.7|2460.2|2460.3|2458.8|2461.8|2460.2|2460.2|2457.8|3
1766745500000|2025-12-26 10:38:20|2461.8|2457.8|2461.7|2457.7|2461.9|2459.3|2460.6|2457.3|1
1766745510000|2025-12-26 10:38:30|2461.6|2457.6|2461.2|2457.2|2461.7|2458.9|2460|2457.1|1
1766745520000|2025-12-26 10:38:40|2461.3|2457.3|2461.1|2457.1|2461.5|2458.2|2459.7|2456.8|2
1766745530000|2025-12-26 10:38:50|2461.2|2457.2|2458.4|2456.9|2461.6|2458.4|2458.4|2456|4
1766745540000|2025-12-26 10:39:00|2459.8|2455.8|2460.2|2456.2|2460.5|2457.1|2458.3|2455.8|5
1766745550000|2025-12-26 10:39:10|2460.1|2456.1|2460.3|2456.3|2460.4|2457.4|2458.9|2456.1|2
1766745560000|2025-12-26 10:39:20|2460.4|2456.4|2459.1|2457.6|2460.7|2458.2|2459.1|2456.4|0
1766745570000|2025-12-26 10:39:30|2459|2457.5|2458.3|2456.8|2460.1|2457.5|2458.3|2456|2
1766745580000|2025-12-26 10:39:40|2458.7|2457.2|2457.4|2455.9|2458.8|2457.3|2457.4|2455.9|4
1766745590000|2025-12-26 10:39:50|2457.3|2455.8|2456.4|2454.9|2457.5|2456|2455.3|2453.8|6
1766745600000|2025-12-26 10:40:00|2456.5|2455|2455.7|2454.2|2456.9|2455|2455.2|2452.9|8
1766745610000|2025-12-26 10:40:10|2456.9|2452.9|2455.9|2451.9|2456.9|2453.5|2453.8|2451.2|4
1766745620000|2025-12-26 10:40:20|2454.6|2453.1|2455.8|2451.8|2456.2|2453.5|2454.4|2451.8|3
1766745630000|2025-12-26 10:40:30|2455.7|2451.7|2454.9|2453.4|2456.2|2453.4|2454.4|2451.7|2
1766745640000|2025-12-26 10:40:40|2456.2|2452.2|2455.6|2451.6|2456.2|2453.7|2454.2|2451.4|2
1766745650000|2025-12-26 10:40:50|2455.5|2451.5|2454.1|2452.6|2456.1|2452.9|2454.1|2451.4|0
1766745660000|2025-12-26 10:41:00|2454.2|2452.7|2451.7|2450.2|2454.2|2452.7|2451.6|2449.4|7
1766745670000|2025-12-26 10:41:10|2451.8|2450.3|2451.3|2449.8|2453.3|2450.5|2451|2448.9|3
1766745680000|2025-12-26 10:41:20|2451.2|2449.7|2451.3|2449.8|2452.9|2450.1|2451.1|2448.8|3
1766745690000|2025-12-26 10:41:30|2451.1|2449.6|2449.6|2448.1|2452.1|2449.7|2449.6|2448.1|10
1766745700000|2025-12-26 10:41:40|2449.5|2448|2448.2|2446.7|2449.7|2448.2|2447.9|2445.1|9
1766745710000|2025-12-26 10:41:50|2448.1|2446.6|2448.8|2447.3|2451.2|2447.8|2448.1|2445.5|3
1766745720000|2025-12-26 10:42:00|2450.2|2446.2|2453|2449|2453|2450.3|2448.8|2446.2|6
1766745730000|2025-12-26 10:42:10|2451.8|2450.3|2453.4|2449.4|2453.7|2450.9|2451.8|2448.8|3
1766745740000|2025-12-26 10:42:20|2453.5|2449.5|2454.5|2450.5|2454.7|2451.7|2452.3|2449.4|4
1766745750000|2025-12-26 10:42:30|2454.4|2450.4|2454.6|2450.6|2454.8|2452.2|2453.7|2449.7|7
1766745760000|2025-12-26 10:42:40|2454.8|2450.8|2453.7|2452.2|2455.2|2452.3|2453.6|2450.8|1
1766745770000|2025-12-26 10:42:50|2455.1|2451.1|2455.4|2451.4|2455.4|2451.4|2455.1|2451.1|0
1766745780000|2025-12-26 10:43:00|2455.7|2451.7|2456.8|2455.3|2458.8|2455.3|2454.7|2451.7|3
1766745790000|2025-12-26 10:43:10|2457.4|2453.4|2457.2|2453.2|2457.4|2453.4|2457.1|2453.1|1
1766745800000|2025-12-26 10:43:20|2457.3|2453.3|2457.5|2453.5|2457.5|2454.9|2456.4|2453.3|0
1766745810000|2025-12-26 10:43:30|2457.2|2453.2|2457.5|2453.5|2457.5|2455.4|2455.6|2453.1|3
1766745820000|2025-12-26 10:43:40|2457.6|2453.6|2457.9|2453.9|2458.1|2454.1|2457.4|2453.4|0
1766745830000|2025-12-26 10:43:50|2458.5|2454.5|2457.4|2453.4|2458.5|2455.3|2456.6|2453.4|2
1766745840000|2025-12-26 10:44:00|2457.5|2453.5|2457.6|2453.6|2457.6|2453.6|2457.4|2453.4|1
1766745850000|2025-12-26 10:44:10|2457.5|2453.5|2457.6|2453.6|2457.7|2453.7|2457.5|2453.5|0
1766745860000|2025-12-26 10:44:20|2457.5|2453.5|2454.9|2453.4|2457.5|2453.5|2454.8|2453.3|2
1766745870000|2025-12-26 10:44:30|2455|2453.5|2455.1|2453.6|2455.1|2453.6|2454.9|2453.4|0
1766745880000|2025-12-26 10:44:40|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.7|2452.7|1
1766745890000|2025-12-26 10:44:50|2456.9|2452.9|2456|2454.5|2457|2454.5|2455.8|2452.8|1
1766745900000|2025-12-26 10:45:00|2455.8|2454.3|2455.8|2454.3|2455.8|2454.3|2455.8|2454.3|0
1766745910000|2025-12-26 10:45:10|2455.7|2454.2|2455.8|2454.3|2455.8|2454.3|2455.7|2454.2|1
1766745920000|2025-12-26 10:45:20|2455.7|2454.2|2456.2|2454.7|2457.6|2454.8|2455.7|2453.6|1
1766745930000|2025-12-26 10:45:30|2456.3|2454.8|2455.9|2454.4|2456.7|2455.2|2455.8|2454.3|3
1766745940000|2025-12-26 10:45:40|2455.8|2454.3|2457.6|2453.6|2457.6|2455|2455.8|2453.5|2
1766745950000|2025-12-26 10:45:50|2456.4|2454.9|2456.1|2454.6|2457.6|2454.9|2456.1|2453.4|1
1766745960000|2025-12-26 10:46:00|2456|2454.5|2454.8|2453.3|2456|2454.5|2454.7|2453.2|3
1766745970000|2025-12-26 10:46:10|2454.6|2453.1|2454.2|2452.7|2455.7|2453.1|2454.1|2451.2|7
1766745980000|2025-12-26 10:46:20|2455.5|2451.5|2455.8|2451.8|2455.8|2453.1|2454.5|2451.2|1
1766745990000|2025-12-26 10:46:30|2455.7|2451.7|2455.6|2451.6|2456.1|2453.7|2453.5|2451.4|6
1766746000000|2025-12-26 10:46:40|2454.5|2453|2454.7|2453.2|2454.7|2453.2|2454.5|2453|0
1766746010000|2025-12-26 10:46:50|2454.8|2453.3|2453.8|2452.3|2455.4|2453.3|2453.8|2451.3|3
1766746020000|2025-12-26 10:47:00|2453.6|2452.1|2453.2|2451.7|2453.6|2452.1|2453|2451.5|2
1766746030000|2025-12-26 10:47:10|2453.1|2451.6|2451|2447|2453.2|2451.7|2451|2447|4
1766746040000|2025-12-26 10:47:20|2450.9|2446.9|2446.6|2445.1|2451|2448.2|2446.4|2444.9|9
1766746050000|2025-12-26 10:47:30|2446.5|2445|2447.6|2446.1|2449.1|2446.4|2446.4|2444.1|6
1766746060000|2025-12-26 10:47:40|2447.2|2445.7|2446.4|2444.9|2449.1|2446.3|2446.4|2444|2
1766746070000|2025-12-26 10:47:50|2446|2444.5|2444.9|2443.4|2446.4|2444.9|2444.8|2442.4|11
1766746080000|2025-12-26 10:48:00|2446.6|2442.6|2446.7|2442.7|2446.9|2444.6|2444.9|2442.5|2
1766746090000|2025-12-26 10:48:10|2446.8|2442.8|2445.1|2443.6|2446.9|2444|2444.4|2442.4|4
1766746100000|2025-12-26 10:48:20|2444.6|2443.1|2445.3|2443.8|2445.4|2443.9|2444.6|2443.1|3
1766746110000|2025-12-26 10:48:30|2445.6|2444.1|2446|2444.5|2446|2444.5|2445.5|2444|1
1766746120000|2025-12-26 10:48:40|2445.8|2444.3|2445.6|2444.1|2446.7|2444.3|2445.5|2442.6|2
1766746130000|2025-12-26 10:48:50|2445.7|2444.2|2446.5|2445|2448.1|2445.2|2445.3|2443.8|5
1766746140000|2025-12-26 10:49:00|2446.6|2445.1|2447.8|2443.8|2447.8|2445.1|2445.7|2442.8|2
1766746150000|2025-12-26 10:49:10|2446.4|2444.9|2446.4|2444.9|2447.9|2445|2446.4|2443.9|1
1766746160000|2025-12-26 10:49:20|2446.5|2445|2445.6|2444.1|2448|2445.2|2445.6|2443.3|9
1766746170000|2025-12-26 10:49:30|2445|2443.5|2444.3|2440.3|2445|2443.5|2442.3|2440|11
1766746180000|2025-12-26 10:49:40|2442.9|2441.4|2444.5|2440.5|2445|2441.9|2442.6|2440|11
1766746190000|2025-12-26 10:49:50|2444.7|2440.7|2444.4|2442.9|2445.8|2442.9|2443.4|2440.5|4
1766746200000|2025-12-26 10:50:00|2444.9|2443.4|2447.7|2443.7|2447.8|2445.2|2444.9|2442.2|5
1766746210000|2025-12-26 10:50:10|2447.8|2443.8|2447.8|2443.8|2447.9|2445.3|2446.6|2443.6|0
1766746220000|2025-12-26 10:50:20|2447.7|2443.7|2447.6|2443.6|2447.7|2445.4|2446.2|2443.5|2
1766746230000|2025-12-26 10:50:30|2446.4|2444.9|2446.4|2444.9|2447.6|2444.9|2445.3|2443.2|2
1766746240000|2025-12-26 10:50:40|2447.8|2443.8|2446.1|2444.6|2448.4|2445.3|2446.1|2443.8|2
1766746250000|2025-12-26 10:50:50|2446|2444.5|2444.9|2443.4|2446|2444.5|2444.6|2443.1|4
1766746260000|2025-12-26 10:51:00|2444.8|2443.3|2445.8|2444.3|2445.8|2444.3|2444.7|2443.2|1
1766746270000|2025-12-26 10:51:10|2445.7|2444.2|2448.5|2444.5|2448.7|2446.5|2445.7|2444.1|6
1766746280000|2025-12-26 10:51:20|2448.1|2444.1|2445.3|2443.8|2448.1|2444.7|2445.1|2443.1|4
1766746290000|2025-12-26 10:51:30|2447|2443|2447.2|2443.2|2448.1|2445.2|2445.8|2443|3
1766746300000|2025-12-26 10:51:40|2447.1|2443.1|2446.6|2442.6|2447.1|2443.9|2445.4|2442.5|0
1766746310000|2025-12-26 10:51:50|2445.2|2443.7|2445.9|2441.9|2445.9|2443.7|2444.5|2441.5|1
1766746320000|2025-12-26 10:52:00|2445.7|2441.7|2443.8|2442.3|2445.8|2442.5|2443.8|2441.6|4
1766746330000|2025-12-26 10:52:10|2443.9|2442.4|2443.2|2441.7|2443.9|2442.4|2443.1|2441.6|4
1766746340000|2025-12-26 10:52:20|2443.1|2441.6|2441.9|2440.4|2443.1|2441.6|2441.8|2440.3|3
1766746350000|2025-12-26 10:52:30|2441.8|2440.3|2441.5|2440|2441.9|2440.4|2441.4|2439.9|2
1766746360000|2025-12-26 10:52:40|2441|2439.5|2441|2437|2442.1|2439.9|2438.9|2436.2|17
1766746370000|2025-12-26 10:52:50|2440.9|2436.9|2439.3|2437.8|2440.9|2438|2438.9|2436.2|7
1766746380000|2025-12-26 10:53:00|2442.2|2438.2|2444.3|2440.3|2444.5|2440.5|2441.5|2438.2|14
1766746390000|2025-12-26 10:53:10|2444.6|2440.6|2441.7|2437.7|2444.8|2441.2|2440.4|2437.7|2
1766746400000|2025-12-26 10:53:20|2440.5|2439|2440.5|2439|2441.8|2439.1|2440.4|2437.7|0
1766746410000|2025-12-26 10:53:30|2441.9|2437.9|2442.2|2438.2|2442.5|2438.9|2440.4|2437.8|8
1766746420000|2025-12-26 10:53:40|2442.1|2438.1|2441.6|2440.1|2442.8|2440.1|2441.4|2438.1|2
1766746430000|2025-12-26 10:53:50|2443.3|2439.3|2442.7|2438.7|2443.3|2440.1|2441.3|2438.5|2
1766746440000|2025-12-26 10:54:00|2442.6|2438.6|2440.6|2439.1|2443.2|2440.1|2440.6|2438.6|3
1766746450000|2025-12-26 10:54:10|2440.2|2438.7|2442.3|2438.3|2442.4|2438.9|2440.2|2438|4
1766746460000|2025-12-26 10:54:20|2442.5|2438.5|2441.4|2439.9|2442.6|2440.1|2440.3|2438.2|3
1766746470000|2025-12-26 10:54:30|2441.3|2439.8|2443.1|2439.1|2443.3|2440.4|2441.3|2439.1|4
1766746480000|2025-12-26 10:54:40|2443.2|2439.2|2443.6|2439.6|2443.6|2440.7|2441.6|2439|0
1766746490000|2025-12-26 10:54:50|2443.5|2439.5|2441.9|2440.4|2443.7|2441|2441.7|2439.5|0
1766746500000|2025-12-26 10:55:00|2442|2440.5|2441.3|2439.8|2442.8|2440.5|2441.3|2438.2|1
1766746510000|2025-12-26 10:55:10|2443.1|2439.1|2443.8|2439.8|2443.8|2439.8|2443|2439|3
1766746520000|2025-12-26 10:55:20|2443.9|2439.9|2444.1|2440.1|2444.1|2440.1|2443.6|2439.6|0
1766746530000|2025-12-26 10:55:30|2444|2440|2442.3|2440.8|2444.3|2441.2|2442.3|2439.7|1
1766746540000|2025-12-26 10:55:40|2441.8|2440.3|2442.2|2438.2|2442.6|2440.4|2441|2437.9|2
1766746550000|2025-12-26 10:55:50|2442.6|2438.6|2443.2|2439.2|2443.4|2439.4|2442.6|2438.6|1
1766746560000|2025-12-26 10:56:00|2444.1|2440.1|2444.8|2440.8|2444.8|2441.9|2443.4|2440.1|2
1766746570000|2025-12-26 10:56:10|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|2443.8|2439.8|1
1766746580000|2025-12-26 10:56:20|2444.1|2440.1|2444|2440|2444.5|2440.5|2444|2440|0
1766746590000|2025-12-26 10:56:30|2443.9|2439.9|2443.9|2439.9|2444.2|2441.7|2442.8|2439.7|3
1766746600000|2025-12-26 10:56:40|2443.3|2441.8|2443.7|2442.2|2445.2|2442.4|2443.3|2440.7|2
1766746610000|2025-12-26 10:56:50|2443.6|2442.1|2443.1|2439.1|2444.4|2442.2|2442.7|2439.1|3
1766746620000|2025-12-26 10:57:00|2443|2439|2442.8|2441.3|2443.5|2441.4|2442.4|2439|3
1766746630000|2025-12-26 10:57:10|2442.7|2441.2|2442.6|2441.1|2442.7|2441.2|2442.6|2441.1|1
1766746640000|2025-12-26 10:57:20|2443.1|2439.1|2441.8|2440.3|2443.4|2440.4|2441.8|2439.1|2
1766746650000|2025-12-26 10:57:30|2443.7|2439.7|2442.7|2441.2|2443.7|2441.3|2441.9|2439.1|3
1766746660000|2025-12-26 10:57:40|2443.4|2439.4|2442.2|2440.7|2443.7|2440.7|2442.2|2439.2|5
1766746670000|2025-12-26 10:57:50|2443.5|2439.5|2442.8|2438.8|2443.5|2440|2441.4|2438.8|2
1766746680000|2025-12-26 10:58:00|2442.3|2440.8|2441.7|2440.2|2443.6|2440.8|2441.6|2438.9|2
1766746690000|2025-12-26 10:58:10|2441.8|2440.3|2443|2439|2443.3|2440.4|2441.6|2438.9|1
1766746700000|2025-12-26 10:58:20|2443.2|2439.2|2442.7|2441.2|2443.3|2441.2|2442.5|2439.2|1
1766746710000|2025-12-26 10:58:30|2442.6|2441.1|2444.9|2440.9|2445|2441.4|2442.6|2440.7|3
1766746720000|2025-12-26 10:58:40|2445|2441|2444.9|2440.9|2445|2441|2444.6|2440.6|2
1766746730000|2025-12-26 10:58:50|2444.8|2440.8|2444.2|2440.2|2444.8|2441.8|2443.2|2440.2|1
1766746740000|2025-12-26 10:59:00|2443.1|2441.6|2440.5|2439|2443.1|2441.6|2440.5|2438|5
1766746750000|2025-12-26 10:59:10|2442.2|2438.2|2441.7|2440.2|2443.1|2440.8|2440.9|2438.2|11
1766746760000|2025-12-26 10:59:20|2441.6|2440.1|2443.1|2439.1|2443.1|2440.4|2441.5|2439|0
1766746770000|2025-12-26 10:59:30|2441.8|2440.3|2441.3|2439.8|2443.1|2440.3|2441.3|2438.7|2
1766746780000|2025-12-26 10:59:40|2442.7|2438.7|2439.8|2438.3|2442.7|2439.9|2439.8|2437.7|3
1766746790000|2025-12-26 10:59:50|2439.6|2438.1|2441.7|2437.7|2441.8|2438.7|2439.6|2437.1|3
1766746800000|2025-12-26 11:00:00|2441.4|2437.4|2439.7|2438.2|2442.1|2438.4|2439.6|2437.2|1
1766746810000|2025-12-26 11:00:10|2441.1|2437.1|2440.1|2438.6|2441.4|2438.6|2439.8|2437.1|1
1766746820000|2025-12-26 11:00:20|2439.9|2438.4|2442.4|2438.4|2442.9|2439.5|2439.9|2437.4|8
1766746830000|2025-12-26 11:00:30|2441.6|2440.1|2442.2|2438.2|2442.9|2440.1|2441.2|2438.1|1
1766746840000|2025-12-26 11:00:40|2442|2438|2443|2439|2443|2439.8|2441.2|2438|4
1766746850000|2025-12-26 11:00:50|2442.9|2438.9|2442.4|2438.4|2442.9|2439.6|2441.1|2438.4|0
1766746860000|2025-12-26 11:01:00|2442|2438|2439.5|2438|2442|2438.7|2439.4|2437.1|6
1766746870000|2025-12-26 11:01:10|2440.8|2436.8|2438|2434|2440.8|2438|2437.1|2434|11
1766746880000|2025-12-26 11:01:20|2436.7|2435.2|2436.3|2434.8|2438.1|2435.3|2436.3|2434|1
1766746890000|2025-12-26 11:01:30|2436.2|2434.7|2436.6|2435.1|2438|2435.1|2435.8|2433.8|10
1766746900000|2025-12-26 11:01:40|2436.2|2434.7|2437.2|2435.7|2439|2435.7|2435.9|2434.4|5
1766746910000|2025-12-26 11:01:50|2438.6|2434.6|2439|2435|2439|2435.7|2437.2|2433.9|0
1766746920000|2025-12-26 11:02:00|2438.8|2434.8|2438.5|2434.5|2438.9|2436|2437.5|2434|0
1766746930000|2025-12-26 11:02:10|2438.7|2434.7|2437.2|2435.7|2438.7|2435.7|2437.2|2433.9|0
1766746940000|2025-12-26 11:02:20|2437.7|2433.7|2436.2|2434.7|2437.7|2434.7|2436.1|2433.7|2
1766746950000|2025-12-26 11:02:30|2437.4|2433.4|2436|2432|2437.4|2434.1|2434.2|2431|10
1766746960000|2025-12-26 11:02:40|2436.2|2432.2|2437|2433|2437.5|2434.2|2434.5|2432.1|5
1766746970000|2025-12-26 11:02:50|2435|2433.5|2435.4|2433.9|2437.2|2434|2435|2432.4|3
1766746980000|2025-12-26 11:03:00|2435.3|2433.8|2435.5|2434|2435.5|2434|2435.2|2433.7|4
1766746990000|2025-12-26 11:03:10|2436.4|2434.9|2435.7|2431.7|2436.5|2435|2434.2|2431.7|5
1766747000000|2025-12-26 11:03:20|2434|2432.5|2431.8|2427.8|2435|2432.6|2430.7|2427.8|11
1766747010000|2025-12-26 11:03:30|2430.5|2429|2432|2428|2432.7|2429.8|2430.3|2428|4
1766747020000|2025-12-26 11:03:40|2432.4|2428.4|2431.9|2427.9|2432.4|2429|2429.7|2427.8|7
1766747030000|2025-12-26 11:03:50|2430.7|2429.2|2430.9|2429.4|2432|2429.4|2430.1|2427.9|4
1766747040000|2025-12-26 11:04:00|2431|2429.5|2430.9|2429.4|2432|2429.5|2430.6|2427.9|7
1766747050000|2025-12-26 11:04:10|2430.7|2429.2|2431.7|2427.7|2431.7|2429.7|2430.3|2427.7|9
1766747060000|2025-12-26 11:04:20|2430.6|2429.1|2428.8|2424.8|2431.9|2429.3|2427.4|2424.8|15
1766747070000|2025-12-26 11:04:30|2427.5|2426|2424|2420|2427.5|2426|2423.2|2420|9
1766747080000|2025-12-26 11:04:40|2424.5|2420.5|2424|2422.5|2425.1|2422.5|2423.2|2420.4|5
1766747090000|2025-12-26 11:04:50|2425.7|2421.7|2424.6|2420.6|2425.7|2421.7|2422.3|2419.7|13
1766747100000|2025-12-26 11:05:00|2425.3|2421.3|2424.4|2420.4|2425.6|2422.9|2423.6|2420.3|5
1766747110000|2025-12-26 11:05:10|2424.3|2420.3|2425.9|2421.9|2426.3|2422.3|2422.7|2420.3|4
1766747120000|2025-12-26 11:05:20|2426.4|2422.4|2426.4|2422.4|2427.1|2423.1|2425.9|2421.9|4
1766747130000|2025-12-26 11:05:30|2426.5|2422.5|2426.2|2422.2|2427.4|2423.4|2426.2|2422.2|7
1766747140000|2025-12-26 11:05:40|2426.3|2422.3|2425.2|2421.2|2426.3|2423.2|2423.5|2421|7
1766747150000|2025-12-26 11:05:50|2425.1|2421.1|2424.4|2420.4|2426.2|2422.2|2421.9|2419.4|9
1766747160000|2025-12-26 11:06:00|2424.6|2420.6|2424.6|2420.6|2425.8|2421.8|2422.6|2419.9|2
1766747170000|2025-12-26 11:06:10|2425|2421|2424.1|2420.1|2425|2421|2422.4|2419.3|5
1766747180000|2025-12-26 11:06:20|2424.3|2420.3|2426.6|2422.6|2426.6|2422.6|2424|2420|7
1766747190000|2025-12-26 11:06:30|2426|2422|2424.6|2420.6|2426.5|2422.5|2424.3|2420.3|1
1766747200000|2025-12-26 11:06:40|2424.3|2420.3|2425|2421|2425|2421.5|2422.9|2419.9|2
1766747210000|2025-12-26 11:06:50|2424.9|2420.9|2423.3|2421.8|2425|2421.8|2422.9|2420.8|1
1766747220000|2025-12-26 11:07:00|2423.4|2421.9|2423.4|2419.4|2425.2|2422.7|2422.7|2419.4|7
1766747230000|2025-12-26 11:07:10|2423|2419|2419.9|2415.9|2423|2420.2|2418.4|2415.6|13
1766747240000|2025-12-26 11:07:20|2420|2416|2419.7|2415.7|2421.3|2417.4|2417.8|2415.2|6
1766747250000|2025-12-26 11:07:30|2419.8|2415.8|2422.8|2418.8|2422.8|2420.3|2419.4|2415.7|9
1766747260000|2025-12-26 11:07:40|2422.7|2418.7|2422.3|2418.3|2422.8|2420.6|2420.2|2417.9|3
1766747270000|2025-12-26 11:07:50|2422.4|2418.4|2422.7|2418.7|2422.8|2420.1|2421.6|2418.3|2
1766747280000|2025-12-26 11:08:00|2422.8|2418.8|2423.9|2419.9|2424.3|2420.3|2422.8|2418.8|8
1766747290000|2025-12-26 11:08:10|2423.8|2419.8|2424.8|2420.8|2425|2421|2423.8|2419.8|5
1766747300000|2025-12-26 11:08:20|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|2424.8|2420.8|0
1766747310000|2025-12-26 11:08:30|2425.7|2421.7|2425|2421|2425.7|2422.6|2423.4|2420.8|1
1766747320000|2025-12-26 11:08:40|2424.9|2420.9|2425.6|2421.6|2426.9|2423.4|2423.5|2420.9|11
1766747330000|2025-12-26 11:08:50|2425.5|2421.5|2424.5|2423|2426.2|2423.2|2424.1|2421.5|1
1766747340000|2025-12-26 11:09:00|2426.1|2422.1|2430.1|2426.1|2430.1|2426.8|2426.1|2422.1|7
1766747350000|2025-12-26 11:09:10|2430.3|2426.3|2432.4|2428.4|2432.4|2429|2429.4|2426.1|3
1766747360000|2025-12-26 11:09:20|2432.1|2430.6|2431.6|2430.1|2433.2|2430.6|2431.6|2428.3|5
1766747370000|2025-12-26 11:09:30|2433.3|2429.3|2432.6|2428.6|2433.4|2430.6|2432.1|2428.1|11
1766747380000|2025-12-26 11:09:40|2432.7|2428.7|2430.7|2429.2|2432.7|2429.2|2430.7|2427.2|2
1766747390000|2025-12-26 11:09:50|2431.6|2427.6|2429.6|2425.6|2431.9|2427.9|2429.6|2425.6|5
1766747400000|2025-12-26 11:10:00|2430.5|2426.5|2430.6|2426.6|2430.7|2428.3|2429.4|2426.5|0
1766747410000|2025-12-26 11:10:10|2429.4|2427.9|2429.9|2425.9|2430.6|2428|2427.4|2424.4|8
1766747420000|2025-12-26 11:10:20|2429.8|2425.8|2427.2|2423.2|2429.8|2425.8|2427.2|2423.2|0
1766747430000|2025-12-26 11:10:30|2425.8|2421.8|2424.8|2420.8|2425.8|2422.9|2424.3|2420.6|5
1766747440000|2025-12-26 11:10:40|2425.5|2421.5|2421.3|2417.3|2425.7|2421.7|2421.1|2417.1|8
1766747450000|2025-12-26 11:10:50|2420.8|2416.8|2419|2415|2420.9|2417|2416.9|2414.3|9
1766747460000|2025-12-26 11:11:00|2419.2|2415.2|2416|2412|2419.3|2415.7|2415.8|2411.8|20
1766747470000|2025-12-26 11:11:10|2415.9|2411.9|2411.8|2410.3|2415.9|2412.8|2411.5|2409.3|10
1766747480000|2025-12-26 11:11:20|2411.5|2410|2412.8|2411.3|2413.8|2411.3|2411.3|2409.1|3
1766747490000|2025-12-26 11:11:30|2413.1|2411.6|2412.4|2408.4|2414.2|2411.6|2410.4|2407.9|12
1766747500000|2025-12-26 11:11:40|2412.2|2408.2|2411.8|2407.8|2413.8|2411.3|2411.1|2407.8|3
1766747510000|2025-12-26 11:11:50|2410.3|2408.8|2407.1|2405.6|2410.3|2408.8|2407.1|2405.6|11
1766747520000|2025-12-26 11:12:00|2408.8|2404.8|2413.1|2409.1|2413.1|2409.9|2407.9|2404.8|7
1766747530000|2025-12-26 11:12:10|2413.2|2409.2|2414.9|2413.4|2414.9|2413.4|2412|2409.2|6
1766747540000|2025-12-26 11:12:20|2413.2|2411.7|2414.5|2410.5|2414.5|2412.2|2412.5|2408.5|10
1766747550000|2025-12-26 11:12:30|2413.5|2412|2418.7|2414.7|2418.7|2414.7|2413.5|2410.8|9
1766747560000|2025-12-26 11:12:40|2419.1|2415.1|2421|2417|2421.8|2417.8|2419|2415|8
1766747570000|2025-12-26 11:12:50|2420.9|2419.4|2422.6|2418.6|2422.8|2419.4|2420.9|2417.7|2
1766747580000|2025-12-26 11:13:00|2422.7|2418.7|2423.8|2419.8|2423.8|2420.2|2421.4|2418.7|5
1766747590000|2025-12-26 11:13:10|2425.1|2421.1|2426.5|2422.5|2426.5|2422.5|2424.9|2420.9|3
1766747600000|2025-12-26 11:13:20|2426.8|2422.8|2424.7|2423.2|2426.8|2423.2|2424.7|2421.6|6
1766747610000|2025-12-26 11:13:30|2424.8|2423.3|2434.1|2430.1|2434.1|2430.1|2424.8|2421.4|20
1766747620000|2025-12-26 11:13:40|2434.3|2430.3|2430.8|2426.8|2434.3|2430.9|2430.8|2426.8|14
1766747630000|2025-12-26 11:13:50|2430.6|2426.6|2430|2426|2431.3|2427.3|2429.6|2425.6|1
1766747640000|2025-12-26 11:14:00|2430.2|2426.2|2432.7|2428.7|2432.9|2428.9|2429.3|2426.2|4
1766747650000|2025-12-26 11:14:10|2431.9|2427.9|2430.5|2426.5|2431.9|2428.4|2429.4|2425.7|5
1766747660000|2025-12-26 11:14:20|2430.6|2426.6|2428.7|2424.7|2430.6|2428|2428.1|2424.1|13
1766747670000|2025-12-26 11:14:30|2428.8|2424.8|2428.7|2424.7|2430.2|2427.6|2428.2|2424.2|9
1766747680000|2025-12-26 11:14:40|2428|2424|2426.4|2422.4|2428|2424.9|2426.4|2422.4|3
1766747690000|2025-12-26 11:14:50|2426.5|2422.5|2426.5|2422.5|2426.6|2424.1|2425|2422.3|0
1766747700000|2025-12-26 11:15:00|2426.6|2422.6|2427.5|2423.5|2428|2424.1|2425.5|2422.6|1
1766747710000|2025-12-26 11:15:10|2427.6|2423.6|2426.3|2422.3|2427.6|2423.6|2426.3|2422.3|1
1766747720000|2025-12-26 11:15:20|2426.4|2422.4|2426.9|2422.9|2428.4|2424.4|2425.3|2422.4|7
1766747730000|2025-12-26 11:15:30|2425.5|2424|2427|2423|2427|2424|2425.5|2422.1|3
1766747740000|2025-12-26 11:15:40|2425.7|2424.2|2424.5|2420.5|2425.7|2424.2|2424.5|2420.5|6
1766747750000|2025-12-26 11:15:50|2424.4|2420.4|2426|2422|2426|2422|2421.9|2419.2|8
1766747760000|2025-12-26 11:16:00|2425.5|2421.5|2427.2|2423.2|2427.6|2423.6|2425.5|2421.5|3
1766747770000|2025-12-26 11:16:10|2427.3|2423.3|2428.4|2424.4|2428.4|2424.4|2427.2|2423.2|0
1766747780000|2025-12-26 11:16:20|2427.3|2425.8|2427|2423|2428.4|2425.8|2426.5|2422.8|4
1766747790000|2025-12-26 11:16:30|2426.7|2422.7|2426.3|2422.3|2426.7|2422.7|2426|2422|0
1766747800000|2025-12-26 11:16:40|2426.4|2422.4|2427|2423|2427.3|2423.3|2426.1|2422.1|3
1766747810000|2025-12-26 11:16:50|2427.1|2423.1|2427.1|2423.1|2427.2|2423.2|2426.9|2422.9|0
1766747820000|2025-12-26 11:17:00|2427.4|2423.4|2428.2|2424.2|2428.9|2426.1|2427.3|2423.3|3
1766747830000|2025-12-26 11:17:10|2428|2424|2428.2|2424.2|2429|2426.1|2427.5|2424|1
1766747840000|2025-12-26 11:17:20|2428.5|2424.5|2430.6|2426.6|2431.6|2428.6|2428.5|2424.5|9
1766747850000|2025-12-26 11:17:30|2430.8|2426.8|2430.4|2426.4|2431.3|2428.6|2429.5|2425.5|3
1766747860000|2025-12-26 11:17:40|2430.3|2426.3|2431.4|2427.4|2431.4|2427.4|2430.2|2426.2|0
1766747870000|2025-12-26 11:17:50|2431.3|2427.3|2431.9|2427.9|2432.3|2428.7|2430.1|2427.2|0
1766747880000|2025-12-26 11:18:00|2432.1|2428.1|2431.1|2427.1|2432.2|2428.2|2431.1|2427.1|3
1766747890000|2025-12-26 11:18:10|2429.9|2428.4|2430.4|2426.4|2431.1|2428.4|2429.6|2426.4|1
1766747900000|2025-12-26 11:18:20|2430.3|2426.3|2432.5|2428.5|2432.8|2428.9|2429.3|2426.3|2
1766747910000|2025-12-26 11:18:30|2432.6|2428.6|2431.7|2430.2|2432.7|2430.2|2431.7|2428.1|2
1766747920000|2025-12-26 11:18:40|2432.1|2430.6|2433|2431.5|2433.7|2431.5|2432|2429.7|2
1766747930000|2025-12-26 11:18:50|2434.4|2432.9|2434.2|2430.2|2435.1|2433|2434|2430|8
1766747940000|2025-12-26 11:19:00|2434.3|2430.3|2434.1|2430.1|2435|2431|2434.1|2430.1|2
1766747950000|2025-12-26 11:19:10|2434.3|2430.3|2433|2431.5|2434.3|2431.7|2431.9|2429.6|5
1766747960000|2025-12-26 11:19:20|2432.9|2431.4|2434|2432.5|2434.9|2432.5|2432.9|2430.7|1
1766747970000|2025-12-26 11:19:30|2435.9|2431.9|2434|2432.5|2435.9|2433.5|2433.9|2431.2|4
1766747980000|2025-12-26 11:19:40|2434.6|2433.1|2434.8|2430.8|2435.2|2433.1|2433.5|2430.3|6
1766747990000|2025-12-26 11:19:50|2434.7|2430.7|2435.1|2431.1|2435.2|2432.6|2433.5|2430.5|0
1766748000000|2025-12-26 11:20:00|2435.2|2431.2|2434|2432.5|2435.2|2432.7|2434|2431.1|0
1766748010000|2025-12-26 11:20:10|2433.5|2432|2433.2|2431.7|2434.4|2432|2433.2|2430.4|5
1766748020000|2025-12-26 11:20:20|2433.4|2431.9|2432.5|2431|2434.4|2431.9|2432.4|2429.8|5
1766748030000|2025-12-26 11:20:30|2432.6|2431.1|2432.5|2431|2432.7|2431.2|2432.5|2431|2
1766748040000|2025-12-26 11:20:40|2433.6|2429.6|2432.7|2431.2|2434.4|2431.2|2432.7|2429.5|2
1766748050000|2025-12-26 11:20:50|2433.3|2429.3|2432|2430.5|2433.3|2430.6|2432|2429.3|2
1766748060000|2025-12-26 11:21:00|2433.6|2429.6|2430.6|2429.1|2433.6|2430.6|2430.6|2427.6|5
1766748070000|2025-12-26 11:21:10|2431.6|2427.6|2431.9|2427.9|2432|2428.9|2430.4|2427.3|3
1766748080000|2025-12-26 11:21:20|2431.8|2427.8|2431.9|2427.9|2431.9|2428.9|2430.4|2427.7|0
1766748090000|2025-12-26 11:21:30|2431.8|2427.8|2431.5|2430|2432.7|2430.1|2430.4|2427.7|0
1766748100000|2025-12-26 11:21:40|2432.7|2428.7|2431.4|2429.9|2432.7|2430.2|2431.2|2428.7|7
1766748110000|2025-12-26 11:21:50|2436|2432|2433.6|2432.1|2436.7|2433.6|2433.5|2430.6|4
1766748120000|2025-12-26 11:22:00|2433.7|2432.2|2436.2|2432.2|2436.2|2433.3|2433.6|2431.3|1
1766748130000|2025-12-26 11:22:10|2434.9|2433.4|2434.7|2433.2|2436.3|2433.6|2434.5|2432.2|2
1766748140000|2025-12-26 11:22:20|2435.5|2431.5|2434.1|2432.6|2435.8|2432.7|2433.8|2431.3|2
1766748150000|2025-12-26 11:22:30|2434.2|2432.7|2433.6|2429.6|2434.3|2432.7|2433.1|2429.5|4
1766748160000|2025-12-26 11:22:40|2433.5|2429.5|2431.2|2427.2|2433.5|2429.5|2431.2|2427.2|5
1766748170000|2025-12-26 11:22:50|2428.6|2427.1|2431|2427|2431|2427.1|2428.6|2425.8|7
1766748180000|2025-12-26 11:23:00|2430.9|2426.9|2427.3|2425.8|2431.1|2427.8|2426.6|2424.6|8
1766748190000|2025-12-26 11:23:10|2427.1|2425.6|2425.2|2423.7|2427.1|2425.6|2424.9|2423.4|15
1766748200000|2025-12-26 11:23:20|2425.3|2423.8|2426.6|2422.6|2426.7|2423.8|2424.1|2421.3|6
1766748210000|2025-12-26 11:23:30|2426.1|2422.1|2421.5|2420|2427.4|2423.4|2421.5|2419.6|11
1766748220000|2025-12-26 11:23:40|2423.1|2419.1|2422.2|2418.2|2423.8|2420.1|2420.6|2418.1|4
1766748230000|2025-12-26 11:23:50|2422.8|2418.8|2423.3|2419.3|2423.4|2419.4|2422.4|2418.4|2
1766748240000|2025-12-26 11:24:00|2422.9|2418.9|2423.1|2419.1|2423.1|2419.8|2420.9|2417.6|3
1766748250000|2025-12-26 11:24:10|2423.3|2419.3|2423.5|2419.5|2424.6|2420.6|2423.3|2419.3|5
1766748260000|2025-12-26 11:24:20|2423.6|2419.6|2422.9|2421.4|2424.1|2421.5|2422.9|2419.4|1
1766748270000|2025-12-26 11:24:30|2423|2421.5|2425.7|2421.7|2425.7|2421.7|2422.7|2419.9|6
1766748280000|2025-12-26 11:24:40|2426|2422|2425.7|2424.2|2426.8|2424.2|2425.7|2421.8|0
1766748290000|2025-12-26 11:24:50|2425.8|2424.3|2428.1|2424.1|2429|2426.4|2425.8|2423.1|6
1766748300000|2025-12-26 11:25:00|2427.6|2423.6|2427|2423|2428.3|2424.3|2426.9|2422.9|3
1766748310000|2025-12-26 11:25:10|2426.9|2422.9|2427.7|2426.2|2429|2426.2|2426.9|2422.9|0
1766748320000|2025-12-26 11:25:20|2428.7|2424.7|2425.7|2421.7|2428.9|2426.2|2425.5|2421.7|23
1766748330000|2025-12-26 11:25:30|2425.8|2421.8|2423.2|2421.7|2426.3|2422.3|2423.2|2419.9|3
1766748340000|2025-12-26 11:25:40|2424.6|2420.6|2421.4|2419.9|2424.6|2421.6|2421.4|2418.7|2
1766748350000|2025-12-26 11:25:50|2422.7|2418.7|2420.6|2416.6|2423.1|2419.9|2420.1|2416.6|3
1766748360000|2025-12-26 11:26:00|2420.8|2416.8|2420.6|2416.6|2421.2|2418.5|2419.1|2416.5|5
1766748370000|2025-12-26 11:26:10|2420.7|2416.7|2422.5|2418.5|2422.7|2418.8|2419.1|2416.5|7
1766748380000|2025-12-26 11:26:20|2422.4|2418.4|2419.2|2417.7|2422.5|2418.5|2419.1|2417.4|2
1766748390000|2025-12-26 11:26:30|2419.1|2417.6|2420.9|2416.9|2421.2|2417.6|2418.9|2416.2|7
1766748400000|2025-12-26 11:26:40|2418.7|2417.2|2423.5|2419.5|2424.1|2420.1|2418.7|2416.9|9
1766748410000|2025-12-26 11:26:50|2423.4|2419.4|2423.1|2419.1|2424.7|2420.7|2422.2|2419|8
1766748420000|2025-12-26 11:27:00|2421.3|2417.3|2420.5|2416.5|2421.3|2418|2419|2416.2|8
1766748430000|2025-12-26 11:27:10|2420.6|2416.6|2422.3|2418.3|2422.6|2418.6|2420.6|2416.6|2
1766748440000|2025-12-26 11:27:20|2422.6|2418.6|2423.8|2419.8|2424|2420|2422.3|2418.3|1
1766748450000|2025-12-26 11:27:30|2423.4|2419.4|2420.2|2416.2|2423.4|2420.7|2418.9|2416.2|6
1766748460000|2025-12-26 11:27:40|2420.4|2416.4|2421.4|2417.4|2421.5|2417.6|2418.9|2416.2|0
1766748470000|2025-12-26 11:27:50|2421.6|2417.6|2423|2419|2423|2419|2421.4|2417.4|13
1766748480000|2025-12-26 11:28:00|2423.3|2419.3|2417.1|2415.6|2423.3|2419.3|2416.6|2414.1|2
1766748490000|2025-12-26 11:28:10|2416.9|2415.4|2418.3|2414.3|2418.9|2415.4|2416.9|2414.1|1
1766748500000|2025-12-26 11:28:20|2418.5|2414.5|2412.8|2411.3|2418.5|2414.5|2412.7|2410.5|4
1766748510000|2025-12-26 11:28:30|2412.9|2411.4|2416.3|2412.3|2416.3|2412.3|2412.8|2410.4|4
1766748520000|2025-12-26 11:28:40|2416|2412|2415.5|2411.5|2417.4|2413.7|2415.1|2411.5|3
1766748530000|2025-12-26 11:28:50|2416.3|2412.3|2417|2413|2417.5|2413.5|2416|2412|2
1766748540000|2025-12-26 11:29:00|2416.5|2412.5|2415.4|2413.9|2416.7|2414.1|2415.3|2411.3|3
1766748550000|2025-12-26 11:29:10|2415.5|2414|2417.5|2413.5|2418|2414.2|2415.4|2412.6|3
1766748560000|2025-12-26 11:29:20|2417.3|2413.3|2416.5|2412.5|2418.3|2415.1|2416.3|2412.3|2
1766748570000|2025-12-26 11:29:30|2416.6|2412.6|2415.3|2411.3|2416.9|2412.9|2413.7|2411.1|3
1766748580000|2025-12-26 11:29:40|2415.2|2411.2|2417.4|2413.4|2417.4|2413.4|2413.4|2410.7|8
1766748590000|2025-12-26 11:29:50|2416.3|2412.3|2416.1|2412.1|2416.9|2412.9|2415.3|2411.3|3
1766748600000|2025-12-26 11:30:00|2415.9|2411.9|2414.6|2410.6|2416.4|2412.4|2413.6|2410.5|1
1766748610000|2025-12-26 11:30:10|2414.4|2410.4|2415.6|2411.6|2416.4|2412.4|2413.6|2410.4|5
1766748620000|2025-12-26 11:30:20|2415.8|2411.8|2413.6|2412.1|2416.9|2413.8|2413.6|2411.8|5
1766748630000|2025-12-26 11:30:30|2413.8|2412.3|2416.5|2412.5|2417.2|2413.2|2413.6|2411.7|2
1766748640000|2025-12-26 11:30:40|2416.6|2412.6|2410.6|2406.6|2416.6|2412.6|2410.6|2406.6|11
1766748650000|2025-12-26 11:30:50|2410.8|2406.8|2406.6|2405.1|2410.8|2408|2406.5|2404.1|21
1766748660000|2025-12-26 11:31:00|2406.7|2405.2|2407.9|2406.4|2409|2406.4|2406.5|2404|7
1766748670000|2025-12-26 11:31:10|2409.5|2405.5|2410.5|2406.5|2410.7|2406.7|2409|2405|4
1766748680000|2025-12-26 11:31:20|2410.4|2406.4|2411.1|2407.1|2411.1|2407.1|2409.8|2405.8|0
1766748690000|2025-12-26 11:31:30|2411|2407|2411.8|2407.8|2412.1|2408.1|2410.5|2406.5|4
1766748700000|2025-12-26 11:31:40|2412.1|2408.1|2410.1|2406.1|2412.3|2408.3|2409.8|2405.8|2
1766748710000|2025-12-26 11:31:50|2408.1|2406.6|2409.2|2405.2|2409.2|2406.6|2407.9|2405.1|2
1766748720000|2025-12-26 11:32:00|2410.6|2406.6|2414.9|2410.9|2414.9|2410.9|2410.6|2406.6|5
1766748730000|2025-12-26 11:32:10|2414.8|2410.8|2410.4|2408.9|2415|2411|2410.4|2408|3
1766748740000|2025-12-26 11:32:20|2412.3|2408.3|2414|2410|2414.1|2410.1|2412.3|2408.3|2
1766748750000|2025-12-26 11:32:30|2414.3|2410.3|2413|2409|2414.3|2410.3|2412.8|2408.8|0
1766748760000|2025-12-26 11:32:40|2413.1|2409.1|2415.2|2411.2|2415.2|2412.4|2413|2409|2
1766748770000|2025-12-26 11:32:50|2413.9|2412.4|2417.1|2413.1|2417.3|2414.7|2413.9|2411.2|6
1766748780000|2025-12-26 11:33:00|2416.9|2412.9|2419.1|2415.1|2419.4|2415.4|2416.4|2412.4|4
1766748790000|2025-12-26 11:33:10|2418.8|2414.8|2419.6|2415.6|2420.4|2416.4|2418.8|2414.8|1
1766748800000|2025-12-26 11:33:20|2419.3|2415.3|2420.7|2416.7|2420.7|2416.7|2419.3|2415.3|0
1766748810000|2025-12-26 11:33:30|2420.6|2416.6|2419.5|2415.5|2420.9|2416.9|2419.4|2415.4|3
1766748820000|2025-12-26 11:33:40|2419.6|2415.6|2419.6|2415.6|2420.5|2416.5|2419.4|2415.4|3
1766748830000|2025-12-26 11:33:50|2419.4|2415.4|2421.8|2417.8|2421.8|2417.8|2417.8|2415.4|6
1766748840000|2025-12-26 11:34:00|2421.7|2417.7|2419.6|2415.6|2421.7|2417.7|2418.9|2415.6|2
1766748850000|2025-12-26 11:34:10|2419.5|2415.5|2421|2417|2421.1|2417.1|2417.9|2415.4|6
1766748860000|2025-12-26 11:34:20|2421.1|2417.1|2421.3|2417.3|2421.6|2418.5|2419.5|2416.8|7
1766748870000|2025-12-26 11:34:30|2421.2|2417.2|2421.7|2417.7|2421.8|2417.8|2421.2|2417.2|3
1766748880000|2025-12-26 11:34:40|2421.6|2417.6|2421.6|2417.6|2421.7|2418.5|2420|2417.3|8
1766748890000|2025-12-26 11:34:50|2421.4|2417.4|2419.8|2415.8|2422|2418.5|2419.8|2415.8|3
1766748900000|2025-12-26 11:35:00|2420.3|2416.3|2421.2|2419.7|2421.7|2419.7|2420|2416|4
1766748910000|2025-12-26 11:35:10|2420.5|2419|2420.9|2416.9|2422|2419|2420.3|2416.3|4
1766748920000|2025-12-26 11:35:20|2420.5|2416.5|2421.3|2417.3|2421.4|2417.4|2420.5|2416.5|0
1766748930000|2025-12-26 11:35:30|2421.1|2417.1|2422.1|2418.1|2422.2|2418.2|2420.7|2416.7|1
1766748940000|2025-12-26 11:35:40|2422|2418|2418.8|2417.3|2422|2419.3|2418.5|2415.9|1
1766748950000|2025-12-26 11:35:50|2418.7|2417.2|2418.8|2417.3|2418.8|2417.3|2418.7|2417.2|1
1766748960000|2025-12-26 11:36:00|2421|2417|2421.4|2417.4|2421.5|2418.9|2419.9|2416.7|2
1766748970000|2025-12-26 11:36:10|2420.2|2418.7|2421.2|2417.2|2421.5|2419.3|2419.8|2417.2|1
1766748980000|2025-12-26 11:36:20|2421.3|2417.3|2421.2|2417.2|2421.5|2418.4|2419.7|2417.1|2
1766748990000|2025-12-26 11:36:30|2421.1|2417.1|2418.1|2414.1|2421.1|2418.3|2416.4|2414.1|6
1766749000000|2025-12-26 11:36:40|2418.3|2414.3|2417.2|2415.7|2418.7|2416.1|2416.6|2413.9|0
1766749010000|2025-12-26 11:36:50|2418.6|2414.6|2419.9|2418.4|2421|2418.4|2417.6|2414.6|1
1766749020000|2025-12-26 11:37:00|2420|2418.5|2421.3|2417.3|2421.7|2418.9|2419.9|2417|2
1766749030000|2025-12-26 11:37:10|2421|2417|2421.1|2417.1|2421.1|2418|2419.1|2416.8|8
1766749040000|2025-12-26 11:37:20|2419.8|2418.3|2421.3|2417.3|2421.6|2418.4|2419.8|2417|5
1766749050000|2025-12-26 11:37:30|2420.7|2416.7|2421.6|2417.6|2421.7|2418.6|2419.9|2416.6|4
1766749060000|2025-12-26 11:37:40|2421.7|2417.7|2424.4|2420.4|2424.4|2421.4|2420.9|2417.5|3
1766749070000|2025-12-26 11:37:50|2423.5|2422|2425.1|2423.6|2426.2|2423.6|2423.4|2421.3|7
1766749080000|2025-12-26 11:38:00|2426.9|2422.9|2429|2425|2429.4|2427|2426.9|2422.9|14
1766749090000|2025-12-26 11:38:10|2428.8|2424.8|2429.4|2425.4|2429.9|2425.9|2428.7|2424.7|1
1766749100000|2025-12-26 11:38:20|2429|2425|2428.9|2424.9|2429.4|2425.4|2428|2424|4
1766749110000|2025-12-26 11:38:30|2428.7|2424.7|2430|2426|2430.4|2426.5|2428|2424.7|2
1766749120000|2025-12-26 11:38:40|2429.9|2425.9|2429.7|2425.7|2430.2|2426.2|2429.5|2425.5|5
1766749130000|2025-12-26 11:38:50|2428.7|2427.2|2431.1|2427.1|2431.2|2428.6|2428.3|2425.4|3
1766749140000|2025-12-26 11:39:00|2429.8|2428.3|2431.6|2427.6|2433.2|2429.2|2429.8|2427.1|5
1766749150000|2025-12-26 11:39:10|2431.5|2427.5|2432.8|2428.8|2432.8|2430.5|2429.5|2426.9|39
1766749160000|2025-12-26 11:39:20|2432.9|2428.9|2431.3|2429.8|2433.1|2430.5|2431.2|2428.4|2
1766749170000|2025-12-26 11:39:30|2432.3|2428.3|2432|2428|2432.3|2429.4|2430.7|2427.7|3
1766749180000|2025-12-26 11:39:40|2430.9|2429.4|2431.2|2429.7|2432.1|2429.7|2430.9|2428|0
1766749190000|2025-12-26 11:39:50|2431.3|2429.8|2433.2|2429.2|2433.2|2430.8|2431.2|2429.2|5
1766749200000|2025-12-26 11:40:00|2433.3|2429.3|2433.2|2431.7|2434.2|2431.8|2432.1|2429.3|3
1766749210000|2025-12-26 11:40:10|2433|2431.5|2433.2|2429.2|2434.2|2431.5|2431.9|2429|5
1766749220000|2025-12-26 11:40:20|2431.9|2430.4|2431.4|2427.4|2433.1|2430.5|2431|2427.4|3
1766749230000|2025-12-26 11:40:30|2431.6|2427.6|2432.2|2428.2|2432.2|2429.6|2429.6|2427|2
1766749240000|2025-12-26 11:40:40|2431|2429.5|2431.3|2429.8|2432.3|2429.8|2430.8|2428|2
1766749250000|2025-12-26 11:40:50|2431.2|2429.7|2430|2426|2431.8|2429.7|2430|2426|7
1766749260000|2025-12-26 11:41:00|2429.1|2425.1|2427.2|2423.2|2431.3|2427.3|2426.4|2423.1|14
1766749270000|2025-12-26 11:41:10|2427.5|2423.5|2425.1|2423.6|2427.5|2424.7|2424.1|2421.9|10
1766749280000|2025-12-26 11:41:20|2425.2|2423.7|2424.3|2422.8|2426.3|2423.7|2424.3|2421.2|6
1766749290000|2025-12-26 11:41:30|2424.4|2422.9|2424.5|2423|2425.9|2423|2424.3|2421.8|0
1766749300000|2025-12-26 11:41:40|2424.4|2422.9|2421.7|2420.2|2424.4|2422.9|2421.6|2419.2|5
1766749310000|2025-12-26 11:41:50|2423|2419|2422.6|2418.6|2424.1|2420.9|2421.8|2418.4|5
1766749320000|2025-12-26 11:42:00|2423.4|2419.4|2422.1|2418.1|2423.5|2420.3|2421.4|2418.1|10
1766749330000|2025-12-26 11:42:10|2420.9|2419.4|2422.6|2418.6|2422.6|2419.4|2420.6|2417.3|3
1766749340000|2025-12-26 11:42:20|2422.5|2418.5|2422.2|2418.2|2422.9|2419.4|2420.8|2417.7|7
1766749350000|2025-12-26 11:42:30|2420.9|2419.4|2422.7|2418.7|2424.1|2420.1|2420.9|2418.1|3
1766749360000|2025-12-26 11:42:40|2422.5|2418.5|2422.9|2418.9|2423.4|2421.1|2422.5|2418.5|4
1766749370000|2025-12-26 11:42:50|2423|2419|2422.7|2421.2|2423.3|2421.2|2422.7|2418.7|0
1766749380000|2025-12-26 11:43:00|2422.8|2421.3|2422.7|2421.2|2423.3|2421.8|2422.7|2421.2|1
1766749390000|2025-12-26 11:43:10|2423.4|2421.9|2424.8|2420.8|2425.5|2422.2|2423.4|2420.5|14
1766749400000|2025-12-26 11:43:20|2424.6|2420.6|2424.9|2420.9|2425.7|2421.7|2424.6|2420.6|1
1766749410000|2025-12-26 11:43:30|2423.4|2421.9|2425.9|2421.9|2426|2423.6|2423.1|2420.7|6
1766749420000|2025-12-26 11:43:40|2425.8|2421.8|2424.3|2420.3|2426|2422|2424.1|2420.1|5
1766749430000|2025-12-26 11:43:50|2424.1|2420.1|2425|2421|2425|2421|2424.1|2420.1|2
1766749440000|2025-12-26 11:44:00|2425.2|2421.2|2423|2421.5|2425.9|2422.7|2423|2420.3|1
1766749450000|2025-12-26 11:44:10|2424.4|2420.4|2424.9|2420.9|2425.5|2421.7|2423|2420.3|3
1766749460000|2025-12-26 11:44:20|2425|2421|2425.6|2421.6|2425.6|2421.6|2424.9|2420.9|0
1766749470000|2025-12-26 11:44:30|2425.5|2421.5|2425.4|2421.4|2425.9|2421.9|2425.3|2421.3|1
1766749480000|2025-12-26 11:44:40|2425.5|2421.5|2423|2419|2425.5|2422.3|2421.5|2419|10
1766749490000|2025-12-26 11:44:50|2422.7|2418.7|2422.4|2418.4|2422.7|2418.7|2422.2|2418.2|3
1766749500000|2025-12-26 11:45:00|2422.5|2418.5|2421.5|2420|2423.2|2420.1|2421.4|2418.5|1
1766749510000|2025-12-26 11:45:10|2420.9|2419.4|2420.8|2419.3|2422.4|2420.1|2420.8|2418.3|1
1766749520000|2025-12-26 11:45:20|2420.7|2419.2|2421.5|2417.5|2422.8|2419.4|2420.6|2417.5|7
1766749530000|2025-12-26 11:45:30|2421.4|2417.4|2419.8|2418.3|2421.5|2418.3|2419.6|2416.1|4
1766749540000|2025-12-26 11:45:40|2419.6|2418.1|2421.2|2417.2|2421.3|2418.3|2419.5|2416.9|0
1766749550000|2025-12-26 11:45:50|2421.3|2417.3|2421.6|2417.6|2421.7|2418.7|2420.2|2417.3|0
1766749560000|2025-12-26 11:46:00|2421.5|2417.5|2419.1|2417.6|2421.5|2418.5|2419.1|2416.3|2
1766749570000|2025-12-26 11:46:10|2419.2|2417.7|2417.8|2416.3|2419.9|2417.7|2417.8|2415.1|3
1766749580000|2025-12-26 11:46:20|2417.9|2413.9|2415.8|2414.3|2417.9|2415.1|2415.8|2413.7|2
1766749590000|2025-12-26 11:46:30|2415.7|2414.2|2417.7|2413.7|2417.9|2414.2|2415.5|2412.9|3
1766749600000|2025-12-26 11:46:40|2417.8|2413.8|2418|2414|2419.2|2415.2|2417.7|2413.7|2
1766749610000|2025-12-26 11:46:50|2416.6|2415.1|2418.9|2414.9|2418.9|2415.2|2416.4|2414|1
1766749620000|2025-12-26 11:47:00|2419.5|2415.5|2421.1|2417.1|2421.1|2417.1|2419.5|2415.5|0
1766749630000|2025-12-26 11:47:10|2421|2417|2423.1|2419.1|2423.1|2419.1|2420.9|2416.9|0
1766749640000|2025-12-26 11:47:20|2422.7|2418.7|2421.7|2417.7|2422.9|2418.9|2421.7|2417.7|3
1766749650000|2025-12-26 11:47:30|2421.8|2417.8|2419.1|2417.6|2421.8|2417.8|2419.1|2416.2|0
1766749660000|2025-12-26 11:47:40|2420.2|2416.2|2419.1|2417.6|2420.2|2417.8|2419|2416|0
1766749670000|2025-12-26 11:47:50|2419|2417.5|2420|2416|2420.2|2417.5|2419|2416|1
1766749680000|2025-12-26 11:48:00|2419.9|2415.9|2419.2|2417.7|2420.1|2417.7|2418.6|2415.6|8
1766749690000|2025-12-26 11:48:10|2419.1|2417.6|2418.8|2414.8|2420.1|2417.6|2418.6|2414.6|18
1766749700000|2025-12-26 11:48:20|2418.7|2414.7|2418.8|2414.8|2418.8|2414.8|2417.3|2413.3|3
1766749710000|2025-12-26 11:48:30|2418.9|2414.9|2419.2|2415.2|2419.3|2415.3|2417.9|2413.9|5
1766749720000|2025-12-26 11:48:40|2419.3|2415.3|2419.9|2415.9|2419.9|2415.9|2419.2|2415.2|0
1766749730000|2025-12-26 11:48:50|2420|2416|2420|2416|2420.6|2417.6|2419.1|2416|1
1766749740000|2025-12-26 11:49:00|2419.9|2415.9|2417.6|2416.1|2420|2416.1|2417.5|2414.9|1
1766749750000|2025-12-26 11:49:10|2417.5|2416|2417.5|2413.5|2418|2416.1|2415.6|2413|2
1766749760000|2025-12-26 11:49:20|2418.7|2414.7|2420.9|2416.9|2420.9|2416.9|2417.6|2414.7|2
1766749770000|2025-12-26 11:49:30|2420.8|2416.8|2420.8|2416.8|2421|2417|2420.6|2416.6|0
1766749780000|2025-12-26 11:49:40|2420.9|2416.9|2419.9|2415.9|2420.9|2417.7|2419.2|2415.9|2
1766749790000|2025-12-26 11:49:50|2420|2416|2418|2416.5|2420.3|2416.7|2418|2415.6|3
1766749800000|2025-12-26 11:50:00|2419.6|2415.6|2421|2417|2421.1|2418.4|2419.3|2415.6|1
1766749810000|2025-12-26 11:50:10|2420.9|2416.9|2423.1|2419.1|2423.2|2419.2|2420|2416.8|1
1766749820000|2025-12-26 11:50:20|2423|2419|2424.5|2420.5|2424.7|2421.7|2423|2419|3
1766749830000|2025-12-26 11:50:30|2424|2422.5|2425.6|2421.6|2425.6|2423|2424|2421.5|3
1766749840000|2025-12-26 11:50:40|2425.5|2421.5|2423.9|2419.9|2425.5|2421.5|2423.7|2419.7|2
1766749850000|2025-12-26 11:50:50|2424|2420|2423.7|2422.2|2424.7|2422.2|2422.8|2419.9|1
1766749860000|2025-12-26 11:51:00|2424.6|2423.1|2428.1|2424.1|2428.1|2424.2|2424.6|2421.4|4
1766749870000|2025-12-26 11:51:10|2427.8|2423.8|2427.7|2423.7|2428.3|2426.3|2427.7|2423.7|2
1766749880000|2025-12-26 11:51:20|2427.8|2423.8|2428.3|2424.3|2428.7|2424.7|2426|2423.7|0
1766749890000|2025-12-26 11:51:30|2428.2|2424.2|2428|2424|2428.6|2424.6|2427.9|2423.9|0
1766749900000|2025-12-26 11:51:40|2428.1|2424.1|2429|2425|2429|2426.4|2427.4|2424.1|2
1766749910000|2025-12-26 11:51:50|2428.7|2424.7|2427.7|2423.7|2429.2|2426.5|2427.7|2423.7|3
1766749920000|2025-12-26 11:52:00|2427.5|2423.5|2424.4|2422.9|2427.5|2423.5|2424.4|2421.4|2
1766749930000|2025-12-26 11:52:10|2424.5|2423|2425.8|2421.8|2426.3|2423|2424.5|2421.1|1
1766749940000|2025-12-26 11:52:20|2425.7|2421.7|2425.5|2421.5|2425.8|2421.8|2425.5|2421.5|0
1766749950000|2025-12-26 11:52:30|2424.9|2420.9|2425|2421|2425.1|2421.1|2424.9|2420.9|0
1766749960000|2025-12-26 11:52:40|2425.1|2421.1|2423.4|2419.4|2425.1|2421.1|2423.1|2419.1|3
1766749970000|2025-12-26 11:52:50|2423.2|2419.2|2421.5|2420|2423.4|2420|2421.1|2418.4|2
1766749980000|2025-12-26 11:53:00|2424.1|2420.1|2423.8|2419.8|2424.1|2420.7|2422.2|2419.7|1
1766749990000|2025-12-26 11:53:10|2423.9|2419.9|2423|2419|2424.7|2421.4|2422.8|2419|2
1766750000000|2025-12-26 11:53:20|2423.2|2419.2|2423.7|2419.7|2423.7|2419.7|2423.2|2419.2|1
1766750010000|2025-12-26 11:53:30|2424.2|2420.2|2423.5|2419.5|2424.3|2420.3|2423.4|2419.4|1
1766750020000|2025-12-26 11:53:40|2423.4|2419.4|2423.7|2419.7|2423.7|2419.7|2423.2|2419.2|0
1766750030000|2025-12-26 11:53:50|2422.5|2421|2422.7|2421.2|2422.7|2421.2|2422.5|2421|0
1766750040000|2025-12-26 11:54:00|2422.8|2421.3|2422.6|2421.1|2422.8|2421.3|2422.6|2421.1|1
1766750050000|2025-12-26 11:54:10|2422.7|2421.2|2424.1|2420.1|2424.1|2421.3|2422.6|2420.1|0
1766750060000|2025-12-26 11:54:20|2424|2420|2422.7|2421.2|2424|2421.2|2422.5|2420|0
1766750070000|2025-12-26 11:54:30|2424.1|2420.1|2422.6|2421.1|2424.3|2421.2|2422.6|2420|0
1766750080000|2025-12-26 11:54:40|2423.1|2419.1|2422.9|2418.9|2423.1|2420|2421.5|2418.6|3
1766750090000|2025-12-26 11:54:50|2423|2419|2422.8|2418.8|2423|2420.5|2421.5|2418.8|2
1766750100000|2025-12-26 11:55:00|2422.9|2418.9|2420.9|2419.4|2422.9|2419.6|2420.9|2417.9|0
1766750110000|2025-12-26 11:55:10|2422|2418|2421.7|2420.2|2422.9|2420.2|2420.8|2418|7
1766750120000|2025-12-26 11:55:20|2421.3|2419.8|2421.6|2420.1|2423.1|2420.3|2421.2|2419|4
1766750130000|2025-12-26 11:55:30|2421.7|2420.2|2421.4|2419.9|2423.8|2420.2|2421.3|2418.6|5
1766750140000|2025-12-26 11:55:40|2422.7|2418.7|2420.8|2416.8|2422.8|2419.9|2420.4|2416.4|4
1766750150000|2025-12-26 11:55:50|2420.7|2416.7|2419.8|2415.8|2420.7|2416.7|2418.6|2414.6|6
1766750160000|2025-12-26 11:56:00|2420|2416|2419.1|2415.1|2420|2417|2418.5|2414.9|1
1766750170000|2025-12-26 11:56:10|2419.2|2415.2|2418.9|2414.9|2419.4|2415.4|2416.8|2414.1|3
1766750180000|2025-12-26 11:56:20|2419|2415|2418.9|2414.9|2419.2|2415.2|2418.3|2414.3|2
1766750190000|2025-12-26 11:56:30|2418.8|2414.8|2421.2|2417.2|2421.5|2417.5|2418.8|2414.8|1
1766750200000|2025-12-26 11:56:40|2421.1|2417.1|2422.4|2418.4|2422.6|2419.3|2420.6|2417|4
1766750210000|2025-12-26 11:56:50|2422.5|2418.5|2423.1|2421.6|2425.1|2421.7|2422.4|2418.4|2
1766750220000|2025-12-26 11:57:00|2425.4|2421.4|2425.2|2421.2|2425.9|2421.9|2425.2|2421.2|3
1766750230000|2025-12-26 11:57:10|2425.4|2421.4|2428.4|2424.4|2428.5|2424.5|2425.4|2421.4|1
1766750240000|2025-12-26 11:57:20|2428.5|2424.5|2429.7|2425.7|2429.7|2427.3|2428.4|2424.4|6
1766750250000|2025-12-26 11:57:30|2429.6|2425.6|2429.7|2425.7|2429.8|2427.3|2428.6|2425.4|2
1766750260000|2025-12-26 11:57:40|2429.8|2425.8|2427.9|2426.4|2429.8|2427.1|2427.7|2424.7|1
1766750270000|2025-12-26 11:57:50|2427.8|2426.3|2428.4|2426.9|2429.4|2426.9|2427.3|2425.4|3
1766750280000|2025-12-26 11:58:00|2428.5|2427|2428.1|2424.1|2428.5|2427|2426.2|2422.9|6
1766750290000|2025-12-26 11:58:10|2427.8|2423.8|2427.9|2423.9|2429|2425.4|2426.9|2423.8|1
1766750300000|2025-12-26 11:58:20|2427.8|2423.8|2426.7|2422.7|2427.8|2425|2425.5|2422.6|5
1766750310000|2025-12-26 11:58:30|2425.5|2424|2427|2423|2427|2424.2|2425.5|2422.1|1
1766750320000|2025-12-26 11:58:40|2425.8|2424.3|2427.2|2423.2|2427.3|2425.2|2425.8|2423.2|16
1766750330000|2025-12-26 11:58:50|2425.3|2423.8|2426|2422|2426.5|2423.8|2424.8|2422|2
1766750340000|2025-12-26 11:59:00|2426.3|2422.3|2424.4|2422.9|2426.4|2423.8|2424.4|2422|2
1766750350000|2025-12-26 11:59:10|2424.5|2423|2425.1|2423.6|2426.2|2423.7|2424.4|2422|3
1766750360000|2025-12-26 11:59:20|2425|2423.5|2425.1|2423.6|2425.1|2423.6|2424.8|2423.3|2
1766750370000|2025-12-26 11:59:30|2425.2|2423.7|2427.2|2423.2|2427.2|2424.7|2425.1|2422.7|4
1766750380000|2025-12-26 11:59:40|2427|2423|2426|2424.5|2427.2|2424.7|2425.3|2422.5|0
1766750390000|2025-12-26 11:59:50|2427.1|2423.1|2427.7|2423.7|2427.7|2424.9|2426|2423.1|2
1766750400000|2025-12-26 12:00:00|2426.7|2425.2|2428.7|2424.7|2428.7|2425.9|2426.1|2423.7|6
1766750410000|2025-12-26 12:00:10|2427.7|2426.2|2428.5|2427|2429.8|2427.2|2427.7|2425.7|4
1766750420000|2025-12-26 12:00:20|2428.3|2426.8|2428.2|2424.2|2429.1|2427.2|2427|2424.2|3
1766750430000|2025-12-26 12:00:30|2426.7|2425.2|2427.9|2426.4|2428.8|2426.4|2426.7|2423.6|0
1766750440000|2025-12-26 12:00:40|2428.8|2424.8|2428.5|2424.5|2428.8|2426.1|2426.6|2424|0
1766750450000|2025-12-26 12:00:50|2428.6|2424.6|2430.2|2428.7|2430.2|2428.7|2427.3|2424.1|15
1766750460000|2025-12-26 12:01:00|2430.3|2428.8|2433.7|2429.7|2433.7|2430.6|2430.3|2428.2|4
1766750470000|2025-12-26 12:01:10|2433.5|2429.5|2431.2|2429.7|2433.5|2429.8|2431|2428.1|1
1766750480000|2025-12-26 12:01:20|2432.7|2428.7|2433.4|2429.4|2433.5|2430.3|2431.5|2428.7|0
1766750490000|2025-12-26 12:01:30|2432.1|2430.6|2432.2|2428.2|2432.7|2430.6|2431|2428.1|3
1766750500000|2025-12-26 12:01:40|2432.3|2428.3|2430.4|2426.4|2432.3|2428.3|2429.1|2425.9|1
1766750510000|2025-12-26 12:01:50|2430.6|2426.6|2430|2426|2431.1|2427.1|2430|2426|0
1766750520000|2025-12-26 12:02:00|2430.1|2426.1|2430.1|2426.1|2430.7|2427.3|2428.7|2425.5|3
1766750530000|2025-12-26 12:02:10|2430|2426|2431.6|2427.6|2431.6|2427.8|2429.2|2426|1
1766750540000|2025-12-26 12:02:20|2431.9|2427.9|2431.4|2427.4|2431.9|2428.6|2429.9|2427.3|2
1766750550000|2025-12-26 12:02:30|2430|2428.5|2430.4|2428.9|2431.7|2428.9|2429.9|2427.4|0
1766750560000|2025-12-26 12:02:40|2430.5|2429|2429.4|2427.9|2430.7|2429|2429.4|2426.1|2
1766750570000|2025-12-26 12:02:50|2430.7|2426.7|2429.3|2427.8|2431.2|2428.3|2428.6|2425.9|3
1766750580000|2025-12-26 12:03:00|2429.4|2427.9|2427.8|2423.8|2429.4|2427.9|2426.4|2423|3
1766750590000|2025-12-26 12:03:10|2428|2424|2428|2424|2428.1|2424.1|2427.5|2423.5|1
1766750600000|2025-12-26 12:03:20|2428.1|2424.1|2430|2428.5|2430.3|2428.5|2428.1|2424.1|1
1766750610000|2025-12-26 12:03:30|2429.9|2428.4|2430.7|2429.2|2430.9|2429.4|2429.9|2428.4|7
1766750620000|2025-12-26 12:03:40|2431.2|2427.2|2431.4|2427.4|2431.6|2427.6|2431.2|2427.2|1
1766750630000|2025-12-26 12:03:50|2431.3|2427.3|2431.6|2427.6|2431.8|2429.3|2429.8|2427.1|1
1766750640000|2025-12-26 12:04:00|2431.8|2427.8|2430.7|2429.2|2431.8|2429.2|2430.4|2427.6|0
1766750650000|2025-12-26 12:04:10|2430.6|2429.1|2429.6|2428.1|2430.7|2429.2|2429.1|2427.6|4
1766750660000|2025-12-26 12:04:20|2429.3|2427.8|2429.8|2428.3|2431.2|2428.3|2429.3|2426.9|0
1766750670000|2025-12-26 12:04:30|2429.7|2428.2|2428.2|2426.7|2431|2428.2|2428.2|2426.7|3
1766750680000|2025-12-26 12:04:40|2429.5|2425.5|2429.4|2427.9|2429.9|2427.9|2428.1|2425.2|1
1766750690000|2025-12-26 12:04:50|2430.4|2426.4|2428.5|2427|2430.6|2427|2427.7|2425|3
1766750700000|2025-12-26 12:05:00|2428.4|2426.9|2430.2|2426.2|2430.3|2427.6|2428.4|2426.1|1
1766750710000|2025-12-26 12:05:10|2430.3|2426.3|2428.4|2426.9|2430.3|2427.5|2428.2|2426.2|0
1766750720000|2025-12-26 12:05:20|2428.1|2426.6|2429.3|2425.3|2429.3|2427|2428.1|2425.1|1
1766750730000|2025-12-26 12:05:30|2429.4|2425.4|2430|2426|2430.1|2426.4|2427.9|2425.2|1
1766750740000|2025-12-26 12:05:40|2429.8|2425.8|2430.1|2426.1|2430.1|2426.1|2429.6|2425.6|1
1766750750000|2025-12-26 12:05:50|2430.3|2426.3|2429.1|2427.6|2430.9|2427.8|2429.1|2426.3|2
1766750760000|2025-12-26 12:06:00|2429.2|2427.7|2429.8|2428.3|2429.8|2428.3|2429.1|2427.6|1
1766750770000|2025-12-26 12:06:10|2429.7|2428.2|2429.7|2428.2|2430.6|2428.7|2429.6|2426.4|4
1766750780000|2025-12-26 12:06:20|2430.3|2426.3|2430.4|2426.4|2430.5|2426.5|2429.8|2425.8|1
1766750790000|2025-12-26 12:06:30|2430.3|2426.3|2428.2|2426.7|2430.3|2426.9|2428|2425.5|3
1766750800000|2025-12-26 12:06:40|2429.4|2425.4|2428.2|2426.7|2429.4|2426.7|2427.6|2424.6|3
1766750810000|2025-12-26 12:06:50|2428.3|2426.8|2430.8|2426.8|2431.3|2428.6|2428.3|2426.7|6
1766750820000|2025-12-26 12:07:00|2430.7|2426.7|2428.9|2427.4|2430.7|2427.8|2428.9|2426.6|1
1766750830000|2025-12-26 12:07:10|2428.7|2427.2|2430.3|2426.3|2430.3|2427.2|2428.3|2426|5
1766750840000|2025-12-26 12:07:20|2430.1|2426.1|2430.6|2426.6|2430.7|2427.2|2428.6|2425.9|3
1766750850000|2025-12-26 12:07:30|2430.7|2426.7|2431.1|2429.6|2432.1|2429.8|2429.6|2426.5|2
1766750860000|2025-12-26 12:07:40|2431.2|2429.7|2431.3|2429.8|2431.3|2429.8|2431.1|2429.6|3
1766750870000|2025-12-26 12:07:50|2431.1|2429.6|2431.1|2429.6|2431.1|2429.6|2431|2429.5|1
1766750880000|2025-12-26 12:08:00|2431.3|2429.8|2431.1|2429.6|2432.2|2429.8|2430.4|2427.1|7
1766750890000|2025-12-26 12:08:10|2432.7|2428.7|2431.8|2430.3|2432.8|2430.3|2431.6|2428.7|5
1766750900000|2025-12-26 12:08:20|2433.6|2429.6|2435.2|2433.7|2435.2|2433.7|2432.7|2429.6|8
1766750910000|2025-12-26 12:08:30|2435.5|2434|2435.6|2434.1|2435.9|2434.4|2435.3|2433.8|1
1766750920000|2025-12-26 12:08:40|2435.5|2434|2438.1|2436.6|2440|2437|2435.5|2434|7
1766750930000|2025-12-26 12:08:50|2439.8|2435.8|2438.5|2437|2439.8|2437.1|2438.3|2435.7|3
1766750940000|2025-12-26 12:09:00|2438.4|2436.9|2438.2|2434.2|2438.6|2436.9|2437|2433.9|2
1766750950000|2025-12-26 12:09:10|2436.9|2435.4|2437|2433|2438.2|2435.4|2436.1|2433|7
1766750960000|2025-12-26 12:09:20|2437.1|2433.1|2437.7|2433.7|2437.9|2433.9|2437.1|2433.1|1
1766750970000|2025-12-26 12:09:30|2437.6|2433.6|2436.5|2435|2438|2435.1|2436.5|2433.6|0
1766750980000|2025-12-26 12:09:40|2436.6|2435.1|2437.9|2433.9|2438|2435.1|2436.5|2433.9|0
1766750990000|2025-12-26 12:09:50|2438|2434|2438.3|2434.3|2438.3|2434.3|2438|2434|1
1766751000000|2025-12-26 12:10:00|2437|2435.5|2438.1|2434.1|2438.4|2435.5|2436.6|2434.1|1
1766751010000|2025-12-26 12:10:10|2437.9|2433.9|2437.6|2433.6|2438.1|2434.1|2437.6|2433.6|7
1766751020000|2025-12-26 12:10:20|2437.4|2433.4|2437.4|2433.4|2437.6|2434.8|2436.2|2433.4|3
1766751030000|2025-12-26 12:10:30|2436.5|2435|2438.9|2434.9|2438.9|2435.7|2436.5|2434.8|3
1766751040000|2025-12-26 12:10:40|2438.8|2434.8|2439.9|2438.4|2440.7|2438.4|2437.5|2434.8|1
1766751050000|2025-12-26 12:10:50|2439.8|2438.3|2438.9|2437.4|2440.7|2438.6|2438.9|2436|10
1766751060000|2025-12-26 12:11:00|2439.1|2437.6|2438.9|2437.4|2440.7|2437.6|2438.9|2436.1|3
1766751070000|2025-12-26 12:11:10|2438.7|2437.2|2439|2437.5|2440.9|2437.8|2438.7|2436.1|6
1766751080000|2025-12-26 12:11:20|2440.8|2436.8|2439.4|2437.9|2440.8|2437.9|2439.2|2436.6|2
1766751090000|2025-12-26 12:11:30|2439.5|2438|2440.1|2438.6|2440.1|2438.6|2439.4|2437.9|0
1766751100000|2025-12-26 12:11:40|2440|2438.5|2440.2|2438.7|2440.2|2438.7|2440|2438.5|3
1766751110000|2025-12-26 12:11:50|2440.8|2436.8|2439|2437.5|2440.9|2438.1|2439|2436.8|5
1766751120000|2025-12-26 12:12:00|2440.2|2436.2|2437.6|2436.1|2440.2|2436.7|2437.5|2435.4|2
1766751130000|2025-12-26 12:12:10|2437.5|2436|2439.7|2435.7|2439.7|2436.9|2437.5|2435.3|1
1766751140000|2025-12-26 12:12:20|2438.4|2436.9|2439.4|2437.9|2440.8|2438|2438.4|2436.4|1
1766751150000|2025-12-26 12:12:30|2439.3|2437.8|2439.4|2437.9|2439.4|2437.9|2439.3|2437.8|0
1766751160000|2025-12-26 12:12:40|||||||||1
1766751170000|2025-12-26 12:12:50|2439.5|2438|2439.5|2438|2439.5|2438|2439.4|2437.9|1
1766751180000|2025-12-26 12:13:00|2439.4|2437.9|2441.5|2440|2441.6|2440.1|2439.3|2437.8|5
1766751190000|2025-12-26 12:13:10|2441.3|2439.8|2442.2|2440.7|2442.7|2440.8|2441.3|2438.4|5
1766751200000|2025-12-26 12:13:20|2443.9|2439.9|2443.1|2441.6|2443.9|2441.6|2442.4|2439.8|2
1766751210000|2025-12-26 12:13:30|2443.2|2441.7|2442.2|2440.7|2443.4|2441.7|2442.1|2439.4|5
1766751220000|2025-12-26 12:13:40|2442.3|2440.8|2443.5|2442|2443.5|2442|2442.1|2440.6|4
1766751230000|2025-12-26 12:13:50|2443.6|2442.1|2446.9|2442.9|2447.4|2444.9|2443.5|2442|7
1766751240000|2025-12-26 12:14:00|2445.6|2444.1|2446.1|2444.6|2447.6|2445.2|2445.2|2443.6|8
1766751250000|2025-12-26 12:14:10|2446.2|2444.7|2446.3|2444.8|2447|2445.5|2446.1|2444.6|5
1766751260000|2025-12-26 12:14:20|2446.2|2444.7|2446.1|2444.6|2446.5|2444.7|2444.4|2442|5
1766751270000|2025-12-26 12:14:30|2446|2444.5|2445.7|2441.7|2446|2444.5|2443.6|2441.2|7
1766751280000|2025-12-26 12:14:40|2444.1|2442.6|2444.3|2442.8|2445.2|2442.8|2443.5|2441.1|3
1766751290000|2025-12-26 12:14:50|2444.4|2442.9|2444.3|2442.8|2446.1|2443.5|2444.2|2441.5|2
1766751300000|2025-12-26 12:15:00|2444.2|2442.7|2446.1|2442.1|2446.4|2444.1|2444|2442.1|22
1766751310000|2025-12-26 12:15:10|2446.2|2442.2|2444|2442.5|2447.2|2444.8|2444|2441.9|8
1766751320000|2025-12-26 12:15:20|2443.8|2442.3|2445.6|2444.1|2447.1|2444.2|2443.5|2441.6|9
1766751330000|2025-12-26 12:15:30|2445.5|2444|2446.4|2442.4|2446.5|2444|2444.7|2441.9|2
1766751340000|2025-12-26 12:15:40|2446.3|2442.3|2445.1|2443.6|2446.3|2443.6|2444.2|2441.1|3
1766751350000|2025-12-26 12:15:50|2446.2|2442.2|2445.9|2444.4|2447.1|2444.4|2445.8|2442.2|5
1766751360000|2025-12-26 12:16:00|2446.2|2444.7|2447.8|2443.8|2447.8|2444.8|2446.2|2443.8|1
1766751370000|2025-12-26 12:16:10|2447.7|2443.7|2447|2443|2447.8|2444.8|2446.3|2442.5|5
1766751380000|2025-12-26 12:16:20|2445.6|2444.1|2446.4|2444.9|2447.6|2445.5|2445.6|2442.9|4
1766751390000|2025-12-26 12:16:30|2446.5|2445|2446.6|2445.1|2446.7|2445.2|2446.3|2444.8|1
1766751400000|2025-12-26 12:16:40|2446.7|2445.2|2446.7|2445.2|2447.1|2445.6|2446.7|2445.2|2
1766751410000|2025-12-26 12:16:50|2447.1|2443.1|2445.1|2443.6|2447.1|2443.6|2444.6|2442|2
1766751420000|2025-12-26 12:17:00|2447.1|2443.1|2446.4|2444.9|2447.7|2444.9|2445.8|2442.8|4
1766751430000|2025-12-26 12:17:10|2447.8|2443.8|2446.3|2442.3|2447.8|2444.7|2445.7|2442.3|2
1766751440000|2025-12-26 12:17:20|2445|2443.5|2445|2443.5|2446.4|2443.5|2444.3|2441.7|1
1766751450000|2025-12-26 12:17:30|2447.6|2443.6|2446.5|2445|2447.6|2445|2446.3|2443.6|9
1766751460000|2025-12-26 12:17:40|2447.5|2443.5|2447.7|2443.7|2447.7|2445.7|2447.2|2443.3|3
1766751470000|2025-12-26 12:17:50|2447.6|2443.6|2446.8|2442.8|2447.6|2444.3|2445.5|2442.6|2
1766751480000|2025-12-26 12:18:00|2445.4|2443.9|2446.1|2444.6|2447.1|2444.6|2445.4|2442.7|1
1766751490000|2025-12-26 12:18:10|2446.2|2444.7|2445.3|2443.8|2446.2|2444.7|2445.3|2442.2|3
1766751500000|2025-12-26 12:18:20|2445.4|2443.9|2446.6|2442.6|2446.6|2443.9|2445.4|2442.6|2
1766751510000|2025-12-26 12:18:30|2445.3|2443.8|2445.1|2441.1|2446.1|2443.9|2443.9|2440.8|3
1766751520000|2025-12-26 12:18:40|2443.9|2442.4|2441.3|2437.3|2444.8|2442.4|2440.4|2437.3|10
1766751530000|2025-12-26 12:18:50|2441.2|2437.2|2438.1|2436.6|2441.2|2438.7|2438|2434|5
1766751540000|2025-12-26 12:19:00|2438.2|2436.7|2438.1|2436.6|2438.5|2437|2437.6|2436.1|2
1766751550000|2025-12-26 12:19:10|2438.3|2436.8|2441.1|2437.1|2441.1|2438.4|2438.1|2436.6|3
1766751560000|2025-12-26 12:19:20|2439.9|2438.4|2440.2|2438.7|2440.2|2438.7|2439.9|2438.4|0
1766751570000|2025-12-26 12:19:30|2441|2437|2441.7|2437.7|2441.7|2438.8|2440.1|2436.7|1
1766751580000|2025-12-26 12:19:40|2440.5|2439|2440.7|2439.2|2442.2|2439.2|2440.5|2438.2|2
1766751590000|2025-12-26 12:19:50|2440.6|2439.1|2440.3|2438.8|2440.6|2439.1|2440.3|2438.8|1
1766751600000|2025-12-26 12:20:00|2440.2|2438.7|2441.3|2439.8|2441.3|2439.8|2440.2|2438.7|5
1766751610000|2025-12-26 12:20:10|2441.1|2439.6|2443.1|2439.1|2443.1|2440.2|2441.1|2438.6|1
1766751620000|2025-12-26 12:20:20|2441.9|2440.4|2441.9|2440.4|2443.5|2441|2441.9|2439.3|1
1766751630000|2025-12-26 12:20:30|2442|2440.5|2442|2440.5|2442|2440.5|2442|2440.5|0
1766751640000|2025-12-26 12:20:40|2442.2|2440.7|2442|2440.5|2442.3|2440.8|2442|2440.5|0
1766751650000|2025-12-26 12:20:50|2443.5|2439.5|2442.4|2440.9|2443.6|2441|2442.3|2439.4|1
1766751660000|2025-12-26 12:21:00|2443.6|2439.6|2442.6|2441.1|2443.6|2441.1|2442.4|2439.5|0
1766751670000|2025-12-26 12:21:10|2442.8|2441.3|2442.4|2440.9|2445|2442.2|2442.4|2440|6
1766751680000|2025-12-26 12:21:20|2442|2440.5|2445.2|2441.2|2445.2|2441.9|2441.7|2438.4|9
1766751690000|2025-12-26 12:21:30|2444.1|2442.6|2445.4|2443.9|2446.6|2443.9|2444.1|2441.6|5
1766751700000|2025-12-26 12:21:40|2445.3|2443.8|2445.3|2443.8|2445.3|2443.8|2445.2|2443.7|0
1766751710000|2025-12-26 12:21:50|2446.2|2442.2|2444.5|2443|2446.2|2443|2444.2|2440.9|3
1766751720000|2025-12-26 12:22:00|2445.6|2441.6|2445|2443.5|2446.1|2443.5|2444.9|2441.6|0
1766751730000|2025-12-26 12:22:10|2446.9|2442.9|2444.8|2440.8|2446.9|2444.3|2443.7|2440.8|5
1766751740000|2025-12-26 12:22:20|2444.9|2440.9|2444.8|2440.8|2445.2|2442.7|2443.9|2440.6|1
1766751750000|2025-12-26 12:22:30|2444.9|2440.9|2444.4|2440.4|2444.9|2442|2443.5|2440.4|0
1766751760000|2025-12-26 12:22:40|2444.5|2440.5|2444.1|2442.6|2445.4|2442.6|2443.3|2440.5|0
1766751770000|2025-12-26 12:22:50|2444.2|2442.7|2444|2440|2446.5|2442.8|2442.9|2439.9|8
1766751780000|2025-12-26 12:23:00|2444.1|2440.1|2443|2441.5|2444.1|2441.5|2442.7|2439.9|2
1766751790000|2025-12-26 12:23:10|2443.7|2439.7|2442.7|2441.2|2443.7|2441.2|2442.7|2439.7|1
1766751800000|2025-12-26 12:23:20|2442.9|2441.4|2443|2439|2443.5|2441.4|2441.7|2438.6|5
1766751810000|2025-12-26 12:23:30|2443.1|2439.1|2443.4|2439.4|2443.6|2439.6|2442.8|2438.8|0
1766751820000|2025-12-26 12:23:40|2443.5|2439.5|2443.7|2439.7|2443.7|2439.7|2443.4|2439.4|0
1766751830000|2025-12-26 12:23:50|2443.6|2439.6|2444.2|2440.2|2444.3|2441.3|2442.8|2439.6|2
1766751840000|2025-12-26 12:24:00|2443.7|2439.7|2446|2442|2446.1|2442.1|2441.8|2439.2|3
1766751850000|2025-12-26 12:24:10|2446.2|2442.2|2444.8|2443.3|2446.6|2443.4|2444.8|2442|0
1766751860000|2025-12-26 12:24:20|2444.9|2443.4|2444.7|2443.2|2444.9|2443.4|2444.7|2443.2|0
1766751870000|2025-12-26 12:24:30|2444.9|2443.4|2445.6|2444.1|2447.1|2444.2|2444.9|2442.4|2
1766751880000|2025-12-26 12:24:40|2445.7|2444.2|2445.8|2444.3|2447|2444.3|2445.7|2443|0
1766751890000|2025-12-26 12:24:50|2447.1|2443.1|2445.9|2441.9|2447.1|2444.5|2444.4|2441.9|7
1766751900000|2025-12-26 12:25:00|2445.8|2441.8|2445.5|2441.5|2445.8|2443|2444.3|2441.5|0
1766751910000|2025-12-26 12:25:10|2444.5|2443|2446|2442|2446|2443|2444.5|2441.5|1
1766751920000|2025-12-26 12:25:20|2445.8|2441.8|2446.8|2442.8|2446.9|2442.9|2445.8|2441.8|0
1766751930000|2025-12-26 12:25:30|2446.7|2442.7|2444.8|2443.3|2446.9|2444.1|2444.8|2442.4|4
1766751940000|2025-12-26 12:25:40|2446.3|2442.3|2446.1|2442.1|2446.3|2442.3|2446|2442|3
1766751950000|2025-12-26 12:25:50|2446.4|2442.4|2448.2|2446.7|2448.5|2447|2445.8|2442.3|10
1766751960000|2025-12-26 12:26:00|2448.3|2446.8|2448.8|2447.3|2448.8|2447.3|2448.3|2446.8|1
1766751970000|2025-12-26 12:26:10|2448.9|2447.4|2448.9|2447.4|2448.9|2447.4|2448.8|2447.3|0
1766751980000|2025-12-26 12:26:20|2449|2447.5|2450.2|2446.2|2450.6|2448.6|2449|2446.2|11
1766751990000|2025-12-26 12:26:30|2448.8|2447.3|2448.8|2447.3|2450.2|2447.6|2448.6|2446.2|1
1766752000000|2025-12-26 12:26:40|2448.9|2447.4|2448.2|2446.7|2449.8|2447.4|2448.2|2444.8|2
1766752010000|2025-12-26 12:26:50|2449.4|2445.4|2448.4|2446.9|2449.7|2447.3|2448.2|2445.4|2
1766752020000|2025-12-26 12:27:00|2449.6|2445.6|2449.5|2445.5|2449.6|2446.8|2448.3|2445.4|1
1766752030000|2025-12-26 12:27:10|2448.3|2446.8|2447.2|2445.7|2449.6|2446.8|2447.2|2445.5|3
1766752040000|2025-12-26 12:27:20|2447.1|2445.6|2447.1|2445.6|2449.5|2446.2|2447.1|2444.5|6
1766752050000|2025-12-26 12:27:30|2447.8|2443.8|2446.8|2445.3|2448|2445.3|2446.5|2443.8|2
1766752060000|2025-12-26 12:27:40|2446.9|2445.4|2447.4|2445.9|2448.8|2445.9|2446.9|2444.5|3
1766752070000|2025-12-26 12:27:50|2447.1|2445.6|2449.4|2445.4|2449.4|2446.5|2447.1|2443.9|2
1766752080000|2025-12-26 12:28:00|2448.2|2446.7|2449.6|2445.6|2449.6|2446.7|2448.2|2445.3|0
1766752090000|2025-12-26 12:28:10|2448.3|2446.8|2449.6|2445.6|2449.6|2446.8|2448.1|2445.6|0
1766752100000|2025-12-26 12:28:20|2448.3|2446.8|2448.7|2447.2|2449.6|2447.2|2447.5|2445|8
1766752110000|2025-12-26 12:28:30|2448.8|2447.3|2450|2446|2450|2447.7|2448.4|2445.6|3
1766752120000|2025-12-26 12:28:40|2450.1|2446.1|2449.8|2445.8|2450.1|2447.7|2448.9|2445.6|4
1766752130000|2025-12-26 12:28:50|2449.9|2445.9|2449.1|2447.6|2450.2|2447.6|2448.6|2445.8|1
1766752140000|2025-12-26 12:29:00|2449.2|2447.7|2449.2|2447.7|2449.3|2447.8|2449.1|2447.6|1
1766752150000|2025-12-26 12:29:10|2448.3|2446.8|2449.6|2445.6|2449.8|2446.9|2448.3|2445.6|3
1766752160000|2025-12-26 12:29:20|2449.7|2445.7|2448.8|2447.3|2449.7|2447.6|2448.6|2445.5|4
1766752170000|2025-12-26 12:29:30|2448.7|2447.2|2448.7|2447.2|2449.7|2447.3|2448|2445.7|8
1766752180000|2025-12-26 12:29:40|2448.8|2447.3|2449|2447.5|2449|2447.5|2448.8|2447.3|1
1766752190000|2025-12-26 12:29:50|2449.3|2447.8|2448.5|2447|2450.1|2447.8|2448.5|2445.9|2
1766752200000|2025-12-26 12:30:00|2448.6|2447.1|2448.6|2447.1|2448.6|2447.1|2448.6|2447.1|0
1766752210000|2025-12-26 12:30:10|2448.7|2447.2|2448.5|2447|2448.9|2447.4|2448.4|2446.9|2
1766752220000|2025-12-26 12:30:20|2448.4|2446.9|2449.3|2445.3|2449.4|2447.1|2448.1|2445.2|5
1766752230000|2025-12-26 12:30:30|2449.4|2445.4|2448.4|2446.9|2449.5|2446.9|2448.1|2445.4|0
1766752240000|2025-12-26 12:30:40|2448.5|2447|2448.5|2447|2449.6|2447.3|2448.3|2445.4|1
1766752250000|2025-12-26 12:30:50|2448.2|2446.7|2448.4|2446.9|2449.4|2447.1|2448.2|2445.4|9
1766752260000|2025-12-26 12:31:00|2448.5|2447|2449|2447.5|2450.4|2448.1|2448.4|2446.4|6
1766752270000|2025-12-26 12:31:10|2449.1|2447.6|2450|2446|2450|2447.9|2448.6|2446|3
1766752280000|2025-12-26 12:31:20|2448.8|2447.3|2445.7|2444.2|2450|2447.4|2445.7|2442.8|12
1766752290000|2025-12-26 12:31:30|2446.7|2442.7|2445.6|2444.1|2446.8|2444.1|2445.3|2442.5|2
1766752300000|2025-12-26 12:31:40|2445.5|2444|2445.6|2444.1|2447.1|2444.4|2445.5|2443.1|1
1766752310000|2025-12-26 12:31:50|2445.5|2444|2445.3|2443.8|2445.5|2444|2444.8|2443.3|3
1766752320000|2025-12-26 12:32:00|2446.5|2442.5|2445.4|2443.9|2446.5|2444|2445.3|2442.5|0
1766752330000|2025-12-26 12:32:10|2445.2|2443.7|2444.3|2440.3|2446.5|2443.8|2444.3|2440.3|7
1766752340000|2025-12-26 12:32:20|2444.9|2440.9|2445.3|2443.8|2446.4|2443.8|2443.7|2440.9|4
1766752350000|2025-12-26 12:32:30|2445.2|2443.7|2445.4|2443.9|2445.4|2443.9|2445.2|2443.7|0
1766752360000|2025-12-26 12:32:40|2446.3|2442.3|2446.6|2442.6|2446.6|2444|2444|2441.4|9
1766752370000|2025-12-26 12:32:50|2446.5|2442.5|2445.5|2444|2446.6|2444|2445.4|2442.4|1
1766752380000|2025-12-26 12:33:00|2445.4|2443.9|2445.3|2443.8|2445.4|2443.9|2445.2|2443.7|0
1766752400000|2025-12-26 12:33:20|2445.9|2441.9|2443.7|2442.2|2445.9|2442.9|2443.5|2441.9|3
1766752410000|2025-12-26 12:33:30|2445.5|2441.5|2445.1|2443.6|2446.5|2443.6|2445|2441.4|10
1766752420000|2025-12-26 12:33:40|2446.3|2442.3|2443.5|2442|2446.3|2443.4|2443.5|2441.9|0
1766752430000|2025-12-26 12:33:50|2443.8|2442.3|2443.7|2442.2|2443.9|2442.4|2443.7|2442.2|6
1766752440000|2025-12-26 12:34:00|2443.6|2442.1|2443.7|2442.2|2443.8|2442.3|2443.6|2442.1|0
1766752450000|2025-12-26 12:34:10|2443.8|2442.3|2444.1|2442.6|2444.1|2442.6|2443.8|2442.3|3
1766752460000|2025-12-26 12:34:20|2445.1|2443.6|2444.9|2443.4|2446.2|2443.6|2444.7|2442.2|4
1766752470000|2025-12-26 12:34:30|2444.6|2443.1|2443.7|2442.2|2444.6|2443.1|2443.7|2442.2|1
1766752480000|2025-12-26 12:34:40|2443.8|2442.3|2443.8|2442.3|2443.8|2442.3|2443.8|2442.3|0
1766752490000|2025-12-26 12:34:50|2443.7|2442.2|2442.2|2440.7|2443.7|2442.2|2442.1|2440.6|4
1766752500000|2025-12-26 12:35:00|2442.1|2440.6|2442.2|2440.7|2442.4|2440.9|2442|2440.5|9
1766752510000|2025-12-26 12:35:10|2442.1|2440.6|2442.1|2440.6|2442.1|2440.6|2442.1|2440.6|0
1766752520000|2025-12-26 12:35:20|2442.4|2440.9|2441.9|2440.4|2442.4|2440.9|2441.8|2440.3|1
1766752530000|2025-12-26 12:35:30|2442|2440.5|2443.7|2442.2|2444.3|2442.2|2442|2440.2|2
1766752540000|2025-12-26 12:35:40|2443.8|2442.3|2443|2441.5|2444.4|2442.3|2442.7|2440.4|2
1766752550000|2025-12-26 12:35:50|2443.1|2441.6|2443.6|2439.6|2443.6|2442|2442.4|2439.6|4
1766752560000|2025-12-26 12:36:00|2443.8|2439.8|2443.3|2441.8|2444.5|2441.8|2442.8|2439.8|3
1766752570000|2025-12-26 12:36:10|2444.6|2440.6|2443.6|2442.1|2444.8|2442.1|2443.3|2440.5|0
1766752580000|2025-12-26 12:36:20|2444.7|2440.7|2443.1|2441.6|2444.9|2441.6|2443|2440.4|2
1766752590000|2025-12-26 12:36:30|2443|2441.5|2443.2|2441.7|2443.2|2441.7|2443|2441.5|0
1766752610000|2025-12-26 12:36:50|2443.6|2442.1|2442.8|2441.3|2443.7|2442.2|2442.8|2441.3|2
1766752620000|2025-12-26 12:37:00|2442|2440.5|2442|2440.5|2442|2440.5|2441.9|2440.4|1
1766752630000|2025-12-26 12:37:10|2441.9|2440.4|2443.6|2439.6|2443.7|2441|2441.9|2439.6|2
1766752640000|2025-12-26 12:37:20|2443.1|2441.6|2443.7|2442.2|2443.7|2442.2|2442.6|2441.1|1
1766752650000|2025-12-26 12:37:30|2443.6|2442.1|2443.7|2442.2|2445|2442.2|2443.6|2440.9|0
1766752660000|2025-12-26 12:37:40|2444.9|2440.9|2443.6|2442.1|2444.9|2442.1|2443.6|2440.9|0
1766752670000|2025-12-26 12:37:50|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|0
1766752680000|2025-12-26 12:38:00|2443.7|2442.2|2443.7|2442.2|2445|2442.4|2443.7|2441|0
1766752690000|2025-12-26 12:38:10|2443.8|2442.3|2443.7|2442.2|2443.8|2442.3|2443.7|2442.2|0
1766752710000|2025-12-26 12:38:30|2444.9|2440.9|2443.7|2442.2|2444.9|2442.2|2443.7|2440.9|1
1766752720000|2025-12-26 12:38:40|2444.7|2440.7|2443.2|2441.7|2444.7|2441.7|2443.2|2440.7|2
1766752730000|2025-12-26 12:38:50|2443.1|2441.6|2444.7|2440.7|2444.7|2441.6|2443.1|2440.5|0
1766752750000|2025-12-26 12:39:10|2443.6|2442.1|2443.7|2442.2|2443.7|2442.2|2443.6|2442.1|0
1766752760000|2025-12-26 12:39:20|2443.9|2442.4|2444|2442.5|2444.1|2442.6|2443.9|2442.4|1
1766752770000|2025-12-26 12:39:30|2444.1|2442.6|2444|2442.5|2444.1|2442.6|2444|2442.5|2
1766752780000|2025-12-26 12:39:40|2446.1|2442.1|2446.7|2442.7|2446.9|2444.1|2445.1|2442.1|2
1766752790000|2025-12-26 12:39:50|2446.8|2442.8|2445.7|2444.2|2446.8|2444.2|2445.7|2442.8|0
1766752800000|2025-12-26 12:40:00|2445.5|2444|2445.5|2444|2445.5|2444|2445.5|2444|1
1766752820000|2025-12-26 12:40:20|2445.4|2443.9|2444.8|2443.3|2445.4|2443.9|2444.8|2443.3|1
1766752830000|2025-12-26 12:40:30|2444.9|2443.4|2444.7|2443.2|2444.9|2443.4|2444.7|2443.2|0
1766752840000|2025-12-26 12:40:40|2444.8|2443.3|2445.5|2441.5|2445.6|2443.3|2444.7|2441.5|2
1766752860000|2025-12-26 12:41:00|2444.9|2440.9|2443.4|2439.4|2444.9|2441.2|2442.6|2439.4|6
1766752870000|2025-12-26 12:41:10|2443.2|2439.2|2442.4|2440.9|2443.6|2440.9|2441.9|2439.2|1
1766752880000|2025-12-26 12:41:20|2443.8|2439.8|2444|2440|2444|2441.1|2442.5|2439.8|0
1766752890000|2025-12-26 12:41:30|2443.9|2439.9|2442.6|2441.1|2443.9|2441.1|2442.3|2439.9|3
1766752900000|2025-12-26 12:41:40|2442.5|2441|2443.7|2439.7|2443.7|2441.1|2442.3|2439.6|1
1766752910000|2025-12-26 12:41:50|2443.8|2439.8|2443.8|2439.8|2443.9|2439.9|2443.8|2439.8|0
1766752920000|2025-12-26 12:42:00|2443.9|2439.9|2443.9|2439.9|2444|2440|2443.8|2439.8|0
1766752930000|2025-12-26 12:42:10|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|0
1766752940000|2025-12-26 12:42:20|2442.8|2441.3|2443.9|2439.9|2443.9|2441.3|2442.8|2439.9|0
1766752950000|2025-12-26 12:42:30|2442.9|2441.4|2444|2440|2444|2441.4|2442.9|2440|0
1766752960000|2025-12-26 12:42:40|2443.9|2439.9|2445.1|2441.1|2445.1|2441.1|2443.9|2439.9|1
1766752970000|2025-12-26 12:42:50|2443.8|2442.3|2443.6|2442.1|2443.8|2442.3|2443.6|2442.1|0
1766752990000|2025-12-26 12:43:10|2442.7|2438.7|2442.4|2438.4|2442.7|2439.6|2441.1|2438.4|2
1766753000000|2025-12-26 12:43:20|2441.1|2439.6|2440.1|2438.6|2442.4|2439.6|2440.1|2438.4|5
1766753010000|2025-12-26 12:43:30|2441.8|2437.8|2440.4|2436.4|2441.8|2438.9|2439.4|2436.4|9
1766753020000|2025-12-26 12:43:40|2440.3|2436.3|2439.9|2438.4|2440.4|2438.7|2438.8|2436.1|26
1766753030000|2025-12-26 12:43:50|2439.8|2438.3|2439.7|2438.2|2439.8|2438.3|2439.7|2438.2|0
1766753040000|2025-12-26 12:44:00|||||||||1
1766753050000|2025-12-26 12:44:10|2439.6|2438.1|2439.7|2438.2|2439.7|2438.2|2439.4|2437.9|37
1766753060000|2025-12-26 12:44:20|2440.1|2436.1|2440.2|2436.2|2440.5|2438|2439.1|2436.1|5
1766753070000|2025-12-26 12:44:30|2440.3|2436.3|2439.9|2435.9|2440.3|2436.3|2439.9|2435.9|0
1766753080000|2025-12-26 12:44:40|2439.1|2437.6|2441.1|2437.1|2442|2439|2438.9|2437.1|6
1766753090000|2025-12-26 12:44:50|2439.8|2438.3|2440.6|2436.6|2440.6|2438.3|2439|2436.5|0
1766753100000|2025-12-26 12:45:00|2440.9|2436.9|2439.9|2438.4|2440.9|2438.4|2439.8|2436.9|1
1766753110000|2025-12-26 12:45:10|2440|2438.5|2440|2438.5|2440|2438.5|2440|2438.5|0
1766753120000|2025-12-26 12:45:20|2441.8|2437.8|2441.8|2437.8|2441.8|2438.9|2440.4|2437.8|1
1766753130000|2025-12-26 12:45:30|2441.9|2437.9|2443.8|2439.8|2444.1|2440.1|2440.6|2437.9|4
1766753140000|2025-12-26 12:45:40|2443.9|2439.9|2443.8|2439.8|2444.2|2440.2|2443.8|2439.8|3
1766753150000|2025-12-26 12:45:50|2443.9|2439.9|2442.3|2440.8|2443.9|2440.9|2442.2|2439.8|0
1766753160000|2025-12-26 12:46:00|2442.2|2440.7|2442.6|2441.1|2442.6|2441.1|2442.2|2440.7|4
1766753170000|2025-12-26 12:46:10|2442.7|2441.2|2445.3|2443.8|2445.7|2443.9|2442.6|2441.1|4
1766753180000|2025-12-26 12:46:20|2445.9|2441.9|2446.1|2442.1|2446.1|2443.6|2445|2441.9|4
1766753190000|2025-12-26 12:46:30|2446.2|2442.2|2446.1|2442.1|2446.2|2443.4|2444.9|2441.9|0
1766753200000|2025-12-26 12:46:40|2446|2442|2445.9|2441.9|2446|2442|2445.9|2441.9|1
1766753210000|2025-12-26 12:46:50|2446|2442|2445.5|2441.5|2446.1|2442.1|2445.2|2441.2|1
1766753220000|2025-12-26 12:47:00|2445.6|2441.6|2445.6|2441.6|2445.7|2441.7|2445.5|2441.5|0
1766753230000|2025-12-26 12:47:10|2445.5|2441.5|2444.1|2442.6|2445.5|2442.6|2444.1|2441.4|0
1766753240000|2025-12-26 12:47:20|2445.2|2441.2|2444.2|2442.7|2445.2|2442.8|2444.2|2441.1|0
1766753250000|2025-12-26 12:47:30|2444.3|2442.8|2445.1|2441.1|2445.1|2442.8|2444.2|2441.1|3
1766753260000|2025-12-26 12:47:40|2445.2|2441.2|2444.2|2442.7|2445.2|2442.7|2444.2|2441.2|0
1766753270000|2025-12-26 12:47:50|2444.3|2442.8|2444.3|2442.8|2444.4|2442.9|2444.2|2442.7|0
1766753280000|2025-12-26 12:48:00|2445.8|2441.8|2446.1|2442.1|2446.1|2443.5|2444.6|2441.7|3
1766753290000|2025-12-26 12:48:10|2444.9|2443.4|2444.3|2442.8|2446.1|2443.4|2444.3|2441.9|0
1766753300000|2025-12-26 12:48:20|2445.4|2441.4|2444|2442.5|2445.5|2442.7|2444|2441.4|0
1766753320000|2025-12-26 12:48:40|2443.9|2442.4|2443.9|2442.4|2443.9|2442.4|2443.9|2442.4|0
1766753330000|2025-12-26 12:48:50|2443.7|2442.2|2444.6|2440.6|2444.7|2442.2|2442.6|2440.6|3
1766753340000|2025-12-26 12:49:00|2444.8|2440.8|2445.1|2441.1|2445.1|2442.1|2443.2|2440.5|0
1766753350000|2025-12-26 12:49:10|2445.2|2441.2|2445.1|2441.1|2445.2|2442.4|2443.9|2441|0
1766753360000|2025-12-26 12:49:20|2445|2441|2444.1|2440.1|2445.2|2442.2|2443.7|2440.1|0
1766753370000|2025-12-26 12:49:30|2442.8|2441.3|2444.4|2440.4|2444.4|2441.3|2442.8|2440.2|0
1766753380000|2025-12-26 12:49:40|2444.3|2440.3|2444.2|2440.2|2444.4|2441.4|2442.9|2440.2|0
1766753390000|2025-12-26 12:49:50|2444.3|2440.3|2443.7|2442.2|2444.6|2442.2|2442.7|2440.3|3
1766753400000|2025-12-26 12:50:00|2445.3|2441.3|2448.1|2444.1|2448.1|2444.1|2444.4|2441.3|4
1766753410000|2025-12-26 12:50:10|2446.6|2445.1|2446.8|2445.3|2446.8|2445.3|2446.5|2445|0
1766753420000|2025-12-26 12:50:20|2446.7|2445.2|2448.1|2444.1|2448.3|2445.4|2445.9|2442.9|1
1766753430000|2025-12-26 12:50:30|2447.1|2445.6|2447.8|2446.3|2448.6|2446.4|2447.1|2444.6|0
1766753440000|2025-12-26 12:50:40|2447.1|2445.6|2445.5|2444|2447.1|2445.6|2445.4|2442.9|5
1766753450000|2025-12-26 12:50:50|2445.7|2444.2|2445.8|2444.3|2447.3|2444.5|2445.4|2442.6|4
1766753460000|2025-12-26 12:51:00|2445.7|2444.2|2445.2|2443.7|2446|2444.5|2445|2443.5|2
1766753470000|2025-12-26 12:51:10|2445.1|2443.6|2445|2443.5|2445.1|2443.6|2445|2443.5|0
1766753480000|2025-12-26 12:51:20|2445.1|2443.6|2446.2|2442.2|2446.2|2443.6|2444.8|2441.9|0
1766753490000|2025-12-26 12:51:30|2446.1|2442.1|2446.2|2442.2|2446.2|2443.3|2444.8|2442.1|0
1766753500000|2025-12-26 12:51:40|2445|2443.5|2446.3|2442.3|2446.4|2443.6|2444.8|2442.1|0
1766753510000|2025-12-26 12:51:50|2446.5|2442.5|2445|2443.5|2446.5|2443.5|2444.9|2442|0
1766753520000|2025-12-26 12:52:00|2445.1|2443.6|2446.2|2444.7|2447.7|2445.7|2445.1|2441.9|86
1766753530000|2025-12-26 12:52:10|2446.8|2445.3|2447.7|2446.2|2448|2446.2|2446.8|2443.4|2
1766753540000|2025-12-26 12:52:20|2447.8|2446.3|2447.8|2446.3|2447.8|2446.3|2447.8|2446.3|0
1766753550000|2025-12-26 12:52:30|2447.7|2446.2|2447.4|2445.9|2447.7|2446.2|2447.4|2445.9|0
1766753560000|2025-12-26 12:52:40|2446.2|2444.7|2447.6|2443.6|2447.8|2444.8|2446.2|2443.6|1
1766753570000|2025-12-26 12:52:50|2446.3|2444.8|2447|2443|2447.7|2445.1|2446.2|2443|11
1766753580000|2025-12-26 12:53:00|2446.9|2442.9|2445.3|2443.8|2447|2444.2|2445.1|2442.1|0
1766753590000|2025-12-26 12:53:10|2445.2|2443.7|2444.9|2440.9|2446.1|2443.7|2444.2|2440.8|0
1766753600000|2025-12-26 12:53:20|2445|2441|2443|2441.5|2445|2441.9|2442.6|2440.2|9
1766753610000|2025-12-26 12:53:30|2444.8|2440.8|2446.3|2442.3|2446.3|2443.3|2443.9|2440.8|5
1766753620000|2025-12-26 12:53:40|2444.9|2443.4|2446.6|2442.6|2446.6|2443.4|2444.9|2442.2|0
1766753630000|2025-12-26 12:53:50|2445.2|2443.7|2446.2|2442.2|2446.2|2443.7|2444.9|2441.8|2
1766753640000|2025-12-26 12:54:00|2445|2443.5|2445.2|2443.7|2446.2|2443.7|2445|2442.2|0
1766753650000|2025-12-26 12:54:10|2445.1|2443.6|2444|2442.5|2446.2|2443.6|2444|2441.9|0
1766753660000|2025-12-26 12:54:20|2443.9|2442.4|2443.3|2441.8|2443.9|2442.4|2443.3|2441.8|1
1766753670000|2025-12-26 12:54:30|2445.2|2441.2|2444.3|2442.8|2445.2|2442.8|2444.2|2441.2|2
1766753680000|2025-12-26 12:54:40|2444.2|2442.7|2444.3|2442.8|2444.3|2442.8|2444.2|2442.7|0
1766753690000|2025-12-26 12:54:50|2444.2|2442.7|2444.3|2442.8|2444.3|2442.8|2444.2|2442.7|0
1766753700000|2025-12-26 12:55:00|2444.5|2443|2444.1|2442.6|2444.8|2443.3|2444.1|2442.6|7
1766753720000|2025-12-26 12:55:20|2444.4|2442.9|2443.7|2442.2|2444.5|2443|2443.7|2442.2|1
1766753730000|2025-12-26 12:55:30|2443.8|2442.3|2445.4|2441.4|2445.4|2442.4|2443.6|2441.2|3
1766753740000|2025-12-26 12:55:40|2444.3|2442.8|2446.8|2442.8|2447.4|2444|2444.3|2442.7|8
1766753750000|2025-12-26 12:55:50|2446.7|2442.7|2446.1|2442.1|2446.7|2443.4|2444.7|2442.1|0
1766753760000|2025-12-26 12:56:00|2444.6|2443.1|2444.7|2443.2|2446.6|2443.2|2444.6|2442.4|1
1766753780000|2025-12-26 12:56:20|2444.8|2443.3|2444.6|2443.1|2444.8|2443.3|2444.6|2443.1|0
1766753790000|2025-12-26 12:56:30|2444.3|2442.8|2444.5|2443|2444.5|2443|2444.3|2442.8|1
1766753800000|2025-12-26 12:56:40|2444.3|2442.8|2444.4|2442.9|2444.5|2443|2444.3|2442.8|0
1766753810000|2025-12-26 12:56:50|2444.3|2442.8|2444|2442.5|2444.3|2442.8|2444|2442.5|1
1766753820000|2025-12-26 12:57:00|2443.9|2442.4|2443.5|2442|2443.9|2442.4|2443.5|2442|3
1766753830000|2025-12-26 12:57:10|2444.3|2440.3|2443.4|2441.9|2444.4|2442|2443|2440.2|4
1766753840000|2025-12-26 12:57:20|2443.5|2442|2443.4|2441.9|2443.5|2442|2443.4|2441.9|0
1766753850000|2025-12-26 12:57:30|2443.5|2442|2443.8|2442.3|2443.9|2442.4|2443.5|2442|1
1766753860000|2025-12-26 12:57:40|2443.9|2442.4|2446.9|2442.9|2446.9|2444.4|2443.9|2441.9|1
1766753870000|2025-12-26 12:57:50|2445.9|2444.4|2447.1|2445.6|2447.7|2445.7|2445.3|2443|3
1766753880000|2025-12-26 12:58:00|2446.9|2445.4|2445.7|2444.2|2446.9|2445.4|2445.7|2444.2|3
1766753890000|2025-12-26 12:58:10|2445.9|2444.4|2445.7|2444.2|2445.9|2444.4|2445.7|2444.2|0
1766753900000|2025-12-26 12:58:20|2446.7|2442.7|2445.7|2444.2|2446.8|2444.2|2445.5|2442.7|0
1766753910000|2025-12-26 12:58:30|2447.3|2443.3|2445.3|2443.8|2447.4|2444.8|2445.2|2442.4|2
1766753920000|2025-12-26 12:58:40|2445.2|2443.7|2444.9|2443.4|2446.6|2443.8|2444.9|2442.3|0
1766753930000|2025-12-26 12:58:50|2445|2443.5|2445.1|2443.6|2445.1|2443.6|2444.5|2443|1
1766753940000|2025-12-26 12:59:00|2445|2443.5|2441.5|2440|2446.4|2443.5|2441.5|2438.9|23
1766753950000|2025-12-26 12:59:10|2441.4|2439.9|2440.5|2439|2442.5|2439.9|2440.2|2437.8|1
1766753960000|2025-12-26 12:59:20|2440.6|2439.1|2441.4|2439.9|2441.9|2440.4|2440.5|2439|5
1766753970000|2025-12-26 12:59:30|2441.3|2439.8|2441.4|2437.4|2442.8|2440.1|2440.5|2437.4|6
1766753980000|2025-12-26 12:59:40|2441.5|2437.5|2438.7|2437.2|2441.5|2438|2438.5|2436.3|5
1766753990000|2025-12-26 12:59:50|2440.6|2436.6|2440.3|2438.8|2441.1|2438.9|2438.7|2436.4|2
1766754000000|2025-12-26 13:00:00|2440.4|2438.9|2438.7|2437.2|2440.4|2438.9|2436.4|2433.9|22
1766754010000|2025-12-26 13:00:10|2439.5|2435.5|2440.7|2439.2|2442.3|2439.2|2439|2435.5|1
1766754020000|2025-12-26 13:00:20|2440.5|2439|2441.6|2437.6|2441.8|2439.1|2440.4|2437|4
1766754030000|2025-12-26 13:00:30|2441.7|2437.7|2443|2441.5|2443.1|2441.6|2440.8|2437.6|3
1766754040000|2025-12-26 13:00:40|2443.1|2441.6|2446.7|2445.2|2448.3|2445.5|2443|2441.5|8
1766754050000|2025-12-26 13:00:50|2447.9|2443.9|2447.4|2443.4|2447.9|2444.2|2445.7|2442.7|1
1766754060000|2025-12-26 13:01:00|2447.7|2443.7|2448.4|2446.9|2449.4|2447|2447|2443.7|16
1766754070000|2025-12-26 13:01:10|2448.5|2447|2448.6|2447.1|2450|2447.5|2448.2|2446|13
1766754080000|2025-12-26 13:01:20|2450|2446|2450.5|2446.5|2450.5|2447.5|2448.7|2446|3
1766754090000|2025-12-26 13:01:30|2449.6|2448.1|2449.4|2447.9|2450.4|2448.1|2448.8|2446.2|6
1766754100000|2025-12-26 13:01:40|2449.3|2447.8|2452.6|2451.1|2453|2451.5|2449.3|2447.8|8
1766754110000|2025-12-26 13:01:50|2452.9|2451.4|2453.6|2449.6|2454.2|2451.8|2452.3|2449.6|5
1766754120000|2025-12-26 13:02:00|2452.3|2450.8|2450.8|2449.3|2452.8|2451.3|2450.1|2447|1
1766754130000|2025-12-26 13:02:10|2451.9|2447.9|2449|2447.5|2451.9|2448.4|2448.8|2446.3|4
1766754140000|2025-12-26 13:02:20|2449.1|2447.6|2450.2|2448.7|2451.5|2449.1|2449|2447.1|2
1766754150000|2025-12-26 13:02:30|2451.9|2447.9|2452.4|2448.4|2452.6|2449.9|2450|2447.9|0
1766754160000|2025-12-26 13:02:40|2452.5|2448.5|2453.9|2452.4|2454.7|2452.4|2450.9|2448.4|12
1766754170000|2025-12-26 13:02:50|2453.8|2452.3|2453.2|2451.7|2454.2|2452.4|2452.7|2449.7|9
1766754180000|2025-12-26 13:03:00|2453.3|2451.8|2453.7|2452.2|2455|2452.5|2453.1|2450.4|10
1766754190000|2025-12-26 13:03:10|2454.8|2450.8|2452.9|2451.4|2454.8|2451.6|2452.8|2450.3|1
1766754200000|2025-12-26 13:03:20|2453.1|2451.6|2454.8|2453.3|2455.7|2453.5|2453.1|2450.3|16
1766754210000|2025-12-26 13:03:30|2454.7|2453.2|2456.1|2454.6|2456.6|2455.1|2454.5|2451.7|16
1766754220000|2025-12-26 13:03:40|2455.8|2454.3|2455.3|2453.8|2456.6|2454.6|2455.2|2452.5|8
1766754230000|2025-12-26 13:03:50|2455.6|2454.1|2455.9|2454.4|2456|2454.5|2455.4|2453.9|5
1766754240000|2025-12-26 13:04:00|2456|2454.5|2458|2456.5|2458|2456.5|2455.9|2454.4|10
1766754250000|2025-12-26 13:04:10|2457.9|2456.4|2457.9|2456.4|2458.4|2456.9|2457.5|2454.3|5
1766754260000|2025-12-26 13:04:20|2457.8|2456.3|2458.2|2456.7|2458.4|2456.9|2457.8|2456.3|3
1766754270000|2025-12-26 13:04:30|2458.3|2456.8|2458.8|2457.3|2459|2457.5|2458|2456.5|8
1766754280000|2025-12-26 13:04:40|2458.9|2457.4|2458.7|2457.2|2459.2|2457.7|2458.4|2456.9|4
1766754290000|2025-12-26 13:04:50|2458.4|2456.9|2457.5|2456|2458.4|2456.9|2457.4|2455.9|3
1766754300000|2025-12-26 13:05:00|2457.4|2455.9|2456.8|2455.3|2457.4|2455.9|2456.8|2455.3|5
1766754310000|2025-12-26 13:05:10|2456.9|2455.4|2453.1|2451.6|2456.9|2455.4|2452.9|2451.4|18
1766754320000|2025-12-26 13:05:20|2453|2451.5|2453|2451.5|2453.3|2451.8|2453|2451.5|5
1766754330000|2025-12-26 13:05:30|2453.3|2451.8|2452.7|2451.2|2453.3|2451.8|2452.7|2451.2|3
1766754340000|2025-12-26 13:05:40|2452.8|2451.3|2453.4|2451.9|2453.5|2452|2452.8|2451.3|4
1766754350000|2025-12-26 13:05:50|2453.6|2452.1|2453.8|2452.3|2454.5|2453|2453.6|2452.1|3
1766754360000|2025-12-26 13:06:00|2453.9|2452.4|2454.2|2452.7|2456.2|2453.5|2453.9|2452|3
1766754370000|2025-12-26 13:06:10|2454.1|2452.6|2453.4|2451.9|2454.2|2452.7|2453.4|2451.9|4
1766754380000|2025-12-26 13:06:20|2453.3|2451.8|2449.4|2447.9|2453.3|2451.8|2449.2|2446.3|13
1766754390000|2025-12-26 13:06:30|2449.5|2448|2447.8|2446.3|2449.7|2448.2|2447.8|2446.3|6
1766754400000|2025-12-26 13:06:40|2447.7|2446.2|2449|2447.5|2449|2447.5|2447.6|2446.1|6
1766754410000|2025-12-26 13:06:50|2449.1|2447.6|2448.5|2447|2450|2447.9|2448.5|2446|7
1766754420000|2025-12-26 13:07:00|2448.6|2447.1|2447.9|2446.4|2448.6|2447.1|2446.3|2443.7|5
1766754430000|2025-12-26 13:07:10|2448|2446.5|2447.5|2446|2449|2446.5|2447.3|2444.7|3
1766754440000|2025-12-26 13:07:20|2447|2445.5|2446.9|2445.4|2447.8|2445.8|2446.5|2443.7|10
1766754450000|2025-12-26 13:07:30|2446.6|2445.1|2448.1|2444.1|2448.2|2445.8|2446.4|2444.1|7
1766754460000|2025-12-26 13:07:40|2446.8|2445.3|2446.7|2445.2|2448.8|2446|2446.6|2444|0
1766754470000|2025-12-26 13:07:50|2446.5|2445|2445.9|2444.4|2446.8|2445.3|2445.9|2444.4|5
1766754480000|2025-12-26 13:08:00|2445.4|2443.9|2447.2|2445.7|2447.5|2446|2445.3|2443.8|6
1766754490000|2025-12-26 13:08:10|2447.3|2445.8|2447.1|2443.1|2447.5|2445.9|2445.8|2443|1
1766754500000|2025-12-26 13:08:20|2446.2|2444.7|2445.7|2444.2|2447.6|2444.9|2445.5|2443.1|2
1766754510000|2025-12-26 13:08:30|2445.6|2444.1|2445.1|2443.6|2447.5|2444.7|2445.1|2442.4|2
1766754520000|2025-12-26 13:08:40|2445.2|2443.7|2444.7|2443.2|2446.1|2443.9|2444.7|2442.1|0
1766754530000|2025-12-26 13:08:50|2444.8|2443.3|2444.2|2442.7|2444.8|2443.3|2444.1|2442.6|5
1766754540000|2025-12-26 13:09:00|2444.4|2442.9|2443.9|2442.4|2444.4|2442.9|2443.9|2442.4|3
1766754550000|2025-12-26 13:09:10|2443.8|2442.3|2442.1|2440.6|2443.9|2442.4|2441.6|2439.2|4
1766754560000|2025-12-26 13:09:20|2443.2|2439.2|2442.7|2441.2|2443.2|2441.2|2441.5|2439.1|2
1766754570000|2025-12-26 13:09:30|2442.8|2441.3|2443.3|2441.8|2443.4|2441.9|2442.3|2440.8|1
1766754580000|2025-12-26 13:09:40|2443.4|2441.9|2445|2443.5|2445|2443.5|2443.3|2441.8|3
1766754590000|2025-12-26 13:09:50|2445.1|2443.6|2446.4|2444.9|2447.9|2445|2445|2443.5|2
1766754600000|2025-12-26 13:10:00|2446.2|2444.7|2444.2|2442.7|2446.2|2444.7|2444.1|2441.3|1
1766754610000|2025-12-26 13:10:10|2444.1|2442.6|2443.7|2442.2|2445.3|2442.6|2443.5|2440.8|0
1766754620000|2025-12-26 13:10:20|2443.9|2442.4|2442.3|2440.8|2443.9|2442.4|2442.3|2440.8|2
1766754630000|2025-12-26 13:10:30|2442.4|2440.9|2442.3|2440.8|2442.6|2441.1|2442.3|2440.8|1
1766754640000|2025-12-26 13:10:40|2442.2|2440.7|2443.7|2439.7|2444|2441.1|2442.1|2439.3|2
1766754650000|2025-12-26 13:10:50|2442.2|2440.7|2444.2|2440.2|2444.2|2441.7|2441.6|2439.2|1
1766754660000|2025-12-26 13:11:00|2444.1|2440.1|2442.2|2440.7|2444.5|2441.7|2442|2439.8|1
1766754670000|2025-12-26 13:11:10|2442.3|2440.8|2444.3|2442.8|2445.5|2442.9|2442.2|2439.8|10
1766754680000|2025-12-26 13:11:20|2444.4|2442.9|2444.8|2440.8|2445|2442.9|2443.5|2440.7|2
1766754690000|2025-12-26 13:11:30|2444.7|2440.7|2443.1|2441.6|2444.7|2442.1|2442.9|2440.3|1
1766754700000|2025-12-26 13:11:40|2443.2|2441.7|2442.4|2440.9|2444|2441.7|2442.1|2439.9|2
1766754710000|2025-12-26 13:11:50|2442.3|2440.8|2442.4|2440.9|2442.4|2440.9|2442.1|2440.6|0
1766754720000|2025-12-26 13:12:00|2442.5|2441|2441.8|2440.3|2442.6|2441.1|2440.5|2437.9|9
1766754730000|2025-12-26 13:12:10|2442|2440.5|2440.8|2439.3|2442|2440.5|2440.7|2439.2|3
1766754740000|2025-12-26 13:12:20|2441|2439.5|2441.9|2440.4|2442|2440.5|2440.8|2439.3|2
1766754750000|2025-12-26 13:12:30|2441.8|2440.3|2441.8|2440.3|2441.8|2440.3|2441.6|2440.1|0
1766754760000|2025-12-26 13:12:40|2442.2|2440.7|2442.3|2440.8|2443.1|2440.9|2441.9|2439.1|4
1766754770000|2025-12-26 13:12:50|2442.4|2440.9|2441.7|2440.2|2442.4|2440.9|2441.6|2440.1|4
1766754780000|2025-12-26 13:13:00|2441.8|2440.3|2443.5|2442|2444.6|2442|2441.8|2439.7|7
1766754790000|2025-12-26 13:13:10|2443.4|2441.9|2443.7|2439.7|2444.6|2442|2442.2|2439.5|1
1766754800000|2025-12-26 13:13:20|2442.5|2441|2444.4|2440.4|2444.6|2442.2|2442.4|2439.7|0
1766754810000|2025-12-26 13:13:30|2443|2441.5|2443.7|2442.2|2444.7|2442.2|2442.9|2440.1|2
1766754820000|2025-12-26 13:13:40|2443.6|2442.1|2443.4|2441.9|2443.6|2442.1|2443.3|2441.8|1
1766754830000|2025-12-26 13:13:50|2443.3|2441.8|2444.7|2443.2|2444.7|2443.2|2443.3|2441.8|3
1766754840000|2025-12-26 13:14:00|2444.8|2443.3|2445.8|2444.3|2446.2|2444.7|2444.7|2443.2|1
1766754850000|2025-12-26 13:14:10|2446.5|2442.5|2444.2|2442.7|2446.5|2443.5|2444.2|2441.7|2
1766754860000|2025-12-26 13:14:20|2444.1|2442.6|2443.3|2441.8|2445.2|2442.6|2443.3|2441.1|0
1766754870000|2025-12-26 13:14:30|2443.4|2441.9|2444.2|2442.7|2445.3|2442.7|2443.3|2441.3|2
1766754880000|2025-12-26 13:14:40|2445.7|2441.7|2444.9|2443.4|2445.9|2443.4|2444.3|2441.7|1
1766754890000|2025-12-26 13:14:50|2446.3|2442.3|2446|2444.5|2446.4|2444.6|2445.4|2442.3|12
1766754900000|2025-12-26 13:15:00|2446.1|2444.6|2446.8|2445.3|2448.1|2445.3|2446.1|2444.1|2
1766754910000|2025-12-26 13:15:10|2448.1|2444.1|2446.2|2444.7|2448.1|2445.3|2446.1|2443.8|0
1766754920000|2025-12-26 13:15:20|2446.3|2444.8|2446.8|2445.3|2448|2445.5|2446.3|2443.8|1
1766754930000|2025-12-26 13:15:30|2446.9|2445.4|2447.4|2445.9|2448.4|2446.2|2446.9|2444.2|2
1766754940000|2025-12-26 13:15:40|2447.5|2446|2447.4|2445.9|2447.5|2446|2447.3|2445.8|2
1766754950000|2025-12-26 13:15:50|2447.2|2445.7|2448.4|2444.4|2448.4|2446|2447|2444.4|2
1766754960000|2025-12-26 13:16:00|2446.8|2445.3|2448.1|2444.1|2448.5|2445.8|2446.8|2444.1|0
1766754970000|2025-12-26 13:16:10|2447.6|2446.1|2451|2447|2451|2448.2|2447.6|2445.4|3
1766754980000|2025-12-26 13:16:20|2449.6|2448.1|2449.9|2448.4|2451.2|2448.4|2449.6|2447|1
1766754990000|2025-12-26 13:16:30|2450|2448.5|2450.6|2449.1|2452.1|2449.2|2450|2447.5|1
1766755000000|2025-12-26 13:16:40|2451.1|2447.1|2452|2448|2452.6|2448.6|2450.9|2446.9|11
1766755010000|2025-12-26 13:16:50|2451.7|2447.7|2450.2|2448.7|2451.9|2448.8|2450.1|2447.2|0
1766755020000|2025-12-26 13:17:00|2450.1|2448.6|2451.5|2450|2452.6|2450.1|2450.1|2448.3|1
1766755030000|2025-12-26 13:17:10|2452.5|2448.5|2452.1|2450.6|2452.5|2450.6|2450.8|2447.8|34
1766755040000|2025-12-26 13:17:20|2452.7|2451.2|2454.5|2450.5|2454.8|2451.8|2452.7|2449.9|4
1766755050000|2025-12-26 13:17:30|2454.6|2450.6|2454.7|2450.7|2454.9|2450.9|2454.6|2450.6|0
1766755060000|2025-12-26 13:17:40|2454.6|2450.6|2451.4|2449.9|2455|2451|2451.2|2448.8|4
1766755070000|2025-12-26 13:17:50|2451.3|2449.8|2451|2449.5|2451.4|2449.9|2451|2449.5|0
1766755080000|2025-12-26 13:18:00|2451.5|2450|2451.9|2447.9|2452.7|2450|2450.2|2447.6|5
1766755090000|2025-12-26 13:18:10|2451.7|2447.7|2449.4|2447.9|2451.9|2448.6|2449.4|2447.7|1
1766755100000|2025-12-26 13:18:20|2449.7|2448.2|2450.1|2448.6|2451.7|2449|2449.7|2447.4|2
1766755110000|2025-12-26 13:18:30|2449.9|2448.4|2451.6|2447.6|2451.6|2448.8|2449.9|2447.6|0
1766755120000|2025-12-26 13:18:40|2451.5|2447.5|2450.1|2448.6|2451.5|2448.6|2449.9|2447.4|2
1766755130000|2025-12-26 13:18:50|2450|2448.5|2449.9|2448.4|2451.1|2448.7|2449.9|2446.9|1
1766755140000|2025-12-26 13:19:00|2449.7|2448.2|2449|2447.5|2449.9|2448.4|2448.6|2447.1|6
1766755150000|2025-12-26 13:19:10|2450.3|2446.3|2449.9|2448.4|2450.5|2448.4|2449|2446.3|6
1766755160000|2025-12-26 13:19:20|2449.8|2448.3|2452.2|2450.7|2452.2|2450.7|2449.8|2447.3|25
1766755170000|2025-12-26 13:19:30|2452.3|2450.8|2452.6|2448.6|2453.3|2450.8|2451.4|2448.6|1
1766755180000|2025-12-26 13:19:40|2452.5|2448.5|2450.1|2448.6|2452.7|2449.8|2450|2447.6|2
1766755190000|2025-12-26 13:19:50|2450.2|2448.7|2450|2448.5|2450.2|2448.7|2449.9|2448.4|1
1766755200000|2025-12-26 13:20:00|2451.7|2447.7|2446.9|2445.4|2451.7|2448.5|2446.7|2445.2|28
1766755210000|2025-12-26 13:20:10|2447|2445.5|2446.1|2444.6|2447.9|2445.9|2445.7|2443.8|8
1766755220000|2025-12-26 13:20:20|2446.4|2444.9|2446.4|2444.9|2447.6|2444.9|2445.6|2443.1|6
1766755230000|2025-12-26 13:20:30|2446.6|2445.1|2447.3|2443.3|2447.8|2445.1|2445.9|2443.2|1
1766755240000|2025-12-26 13:20:40|2446|2444.5|2445.2|2443.7|2447.3|2444.5|2445.1|2442.7|7
1766755250000|2025-12-26 13:20:50|2445.3|2443.8|2446.4|2444.9|2447.8|2444.9|2445.3|2443.2|12
1766755260000|2025-12-26 13:21:00|2446.5|2445|2447.3|2443.3|2447.6|2445|2445.4|2443|2
1766755270000|2025-12-26 13:21:10|2447.2|2443.2|2446.7|2445.2|2447.8|2445.4|2446.3|2443.2|0
1766755280000|2025-12-26 13:21:20|2447.7|2443.7|2445.9|2444.4|2447.7|2444.6|2445.5|2442.7|1
1766755290000|2025-12-26 13:21:30|2446.6|2445.1|2445.2|2443.7|2448|2445.4|2444.9|2442.4|17
1766755300000|2025-12-26 13:21:40|2446.5|2442.5|2445.4|2443.9|2446.5|2443.9|2445.2|2442.5|1
1766755310000|2025-12-26 13:21:50|2445.3|2443.8|2447.5|2443.5|2447.8|2445.2|2445.3|2443.1|3
1766755320000|2025-12-26 13:22:00|2447.6|2443.6|2449.7|2448.2|2451.1|2448.2|2446.9|2443.6|6
1766755330000|2025-12-26 13:22:10|2451|2447|2450.9|2449.4|2452|2449.6|2449.8|2447|10
1766755340000|2025-12-26 13:22:20|2450.5|2449|2452.2|2450.7|2453.7|2450.7|2450.5|2448.2|2
1766755350000|2025-12-26 13:22:30|2452|2450.5|2452.1|2450.6|2452.1|2450.6|2452|2450.5|0
1766755360000|2025-12-26 13:22:40|2453.9|2449.9|2453.3|2451.8|2454|2451.9|2452.7|2449.9|12
1766755370000|2025-12-26 13:22:50|2453.4|2451.9|2453.5|2452|2453.5|2452|2453.4|2451.9|0
1766755380000|2025-12-26 13:23:00|2453.6|2452.1|2453.3|2451.8|2455.3|2452.6|2453.3|2451.3|2
1766755390000|2025-12-26 13:23:10|2453.4|2451.9|2453|2451.5|2455.3|2452.7|2453|2451.2|2
1766755400000|2025-12-26 13:23:20|2453.2|2451.7|2451.7|2450.2|2453.9|2451.7|2451.7|2449.2|0
1766755410000|2025-12-26 13:23:30|2451.4|2449.9|2451.8|2447.8|2451.9|2450.1|2450.1|2447.8|1
1766755420000|2025-12-26 13:23:40|2450.5|2449|2453.5|2449.5|2453.5|2450.6|2450.5|2447.8|7
1766755430000|2025-12-26 13:23:50|2453.4|2449.4|2451.1|2449.6|2453.4|2450.6|2451|2449.3|1
1766755440000|2025-12-26 13:24:00|2451|2449.5|2452|2448|2452.5|2449.6|2450.2|2448|2
1766755450000|2025-12-26 13:24:10|2452.2|2448.2|2452.5|2448.5|2452.5|2449.8|2450.5|2448|2
1766755460000|2025-12-26 13:24:20|2452.4|2448.4|2452.8|2448.8|2452.8|2450.5|2451.1|2448.4|2
1766755470000|2025-12-26 13:24:30|2451.5|2450|2453.2|2451.7|2453.2|2451.7|2451.5|2448.8|4
1766755480000|2025-12-26 13:24:40|2453.3|2451.8|2455.6|2454.1|2456.6|2454.3|2453.3|2451.8|5
1766755490000|2025-12-26 13:24:50|2455.5|2454|2456.4|2452.4|2456.6|2454.2|2455|2452.1|1
1766755500000|2025-12-26 13:25:00|2456.2|2452.2|2457.1|2453.1|2457.1|2454.4|2455.4|2452.2|5
1766755510000|2025-12-26 13:25:10|2455.8|2454.3|2456.2|2454.7|2457.1|2455.1|2455.6|2453.1|11
1766755520000|2025-12-26 13:25:20|2457|2455.5|2457.8|2456.3|2457.9|2456.4|2457|2455.5|6
1766755530000|2025-12-26 13:25:30|2458|2456.5|2456.2|2452.2|2458|2456.5|2454.7|2452.2|0
1766755540000|2025-12-26 13:25:40|2456.1|2452.1|2456.3|2452.3|2456.7|2453.9|2454.8|2451.9|2
1766755550000|2025-12-26 13:25:50|2454.8|2453.3|2456.2|2452.2|2456.2|2453.6|2454.6|2452.2|2
1766755560000|2025-12-26 13:26:00|2455|2453.5|2456.1|2452.1|2456.9|2454.2|2454.7|2452.1|5
1766755570000|2025-12-26 13:26:10|2456.2|2452.2|2456.2|2452.2|2456.2|2453.7|2454.5|2451.9|5
1766755580000|2025-12-26 13:26:20|2455.4|2453.9|2456.7|2452.7|2457.7|2454.8|2455.4|2452.7|1
1766755590000|2025-12-26 13:26:30|2456.4|2452.4|2454.6|2453.1|2456.9|2453.7|2454.4|2452.2|0
1766755600000|2025-12-26 13:26:40|2454.7|2453.2|2454.5|2453|2456.1|2453.4|2454.4|2452|0
1766755610000|2025-12-26 13:26:50|2454.6|2453.1|2456.1|2452.1|2456.6|2453.4|2454.4|2452.1|0
1766755620000|2025-12-26 13:27:00|2454.8|2453.3|2454.5|2453|2456.1|2453.4|2454.5|2451.9|0
1766755630000|2025-12-26 13:27:10|2454.4|2452.9|2454.2|2452.7|2454.5|2453|2454.1|2452.6|2
1766755640000|2025-12-26 13:27:20|2456|2452|2454.4|2452.9|2456|2453.5|2454.4|2452|7
1766755650000|2025-12-26 13:27:30|2454.3|2452.8|2454.3|2452.8|2455.6|2453|2454.3|2451.6|2
1766755660000|2025-12-26 13:27:40|2454.4|2452.9|2454.4|2452.9|2454.6|2453.1|2454.4|2452.9|0
1766755670000|2025-12-26 13:27:50|2454.1|2452.6|2454.7|2450.7|2454.9|2452.6|2453.1|2450.6|2
1766755680000|2025-12-26 13:28:00|2453.5|2452|2453.9|2452.4|2453.9|2452.4|2453.5|2452|1
1766755690000|2025-12-26 13:28:10|2453.3|2451.8|2454.1|2452.6|2454.2|2452.7|2453.2|2451.7|6
1766755700000|2025-12-26 13:28:20|2454.2|2452.7|2452.1|2450.6|2454.2|2452.7|2452.1|2449.7|2
1766755710000|2025-12-26 13:28:30|2453.4|2449.4|2453.3|2449.3|2453.8|2450.8|2451.7|2449|3
1766755720000|2025-12-26 13:28:40|2453.5|2449.5|2452.4|2450.9|2453.5|2450.9|2451.6|2449.2|2
1766755730000|2025-12-26 13:28:50|2453.7|2449.7|2453.1|2451.6|2454|2451.7|2452.7|2449.7|1
1766755740000|2025-12-26 13:29:00|2452.9|2451.4|2452.2|2450.7|2453.1|2451.6|2452.2|2450.7|0
1766755750000|2025-12-26 13:29:10|2454.1|2450.1|2454.1|2450.1|2454.1|2451.1|2452.3|2449.6|1
1766755760000|2025-12-26 13:29:20|2454.2|2450.2|2453.1|2451.6|2454.2|2451.7|2452.9|2450.1|0
1766755770000|2025-12-26 13:29:30|2453|2451.5|2452.7|2451.2|2453.9|2451.7|2452.7|2449.8|0
1766755780000|2025-12-26 13:29:40|2453.9|2449.9|2452.7|2451.2|2454.1|2451.7|2452.7|2449.9|0
1766755790000|2025-12-26 13:29:50|2452.8|2451.3|2454.8|2450.8|2454.8|2452.4|2452.8|2450.6|2
1766755800000|2025-12-26 13:30:00|2454.7|2450.7|2455.4|2453.9|2456.7|2454.1|2453.8|2450.7|56
1766755810000|2025-12-26 13:30:10|2455.3|2453.8|2455.3|2453.8|2456.5|2453.9|2454.8|2452.2|1
1766755820000|2025-12-26 13:30:20|2455.1|2453.6|2456.2|2454.7|2457.5|2454.7|2455.1|2453.5|3
1766755830000|2025-12-26 13:30:30|2456.4|2454.9|2459.7|2458.2|2460.3|2458.8|2456.4|2454.9|23
1766755840000|2025-12-26 13:30:40|2459.6|2458.1|2459.1|2457.6|2460.7|2458.6|2459.1|2456.3|3
1766755850000|2025-12-26 13:30:50|2459.3|2457.8|2457.5|2456|2460.4|2457.8|2457.5|2455.2|1
1766755860000|2025-12-26 13:31:00|2459.1|2455.1|2457.5|2456|2459.1|2456.6|2457.5|2455.1|4
1766755870000|2025-12-26 13:31:10|2457.6|2456.1|2459.8|2458.3|2459.9|2458.4|2457.5|2456|10
1766755880000|2025-12-26 13:31:20|2459.9|2458.4|2460.9|2459.4|2461|2459.5|2459.9|2458.4|8
1766755890000|2025-12-26 13:31:30|2460.8|2459.3|2462.4|2460.9|2463.2|2461.7|2460.8|2458.3|14
1766755900000|2025-12-26 13:31:40|2463|2461.5|2462.9|2461.4|2463.5|2462|2462.9|2461.4|9
1766755910000|2025-12-26 13:31:50|2463|2461.5|2463.3|2461.8|2463.5|2462|2462.8|2461.3|8
1766755920000|2025-12-26 13:32:00|2463.2|2461.7|2464.9|2463.4|2465.4|2463.9|2463.2|2461.7|20
1766755930000|2025-12-26 13:32:10|2464.7|2463.2|2465.4|2463.9|2465.7|2464.2|2464.5|2463|4
1766755940000|2025-12-26 13:32:20|2465.5|2464|2465.5|2464|2466.1|2464.6|2465.4|2463.9|14
1766755950000|2025-12-26 13:32:30|2465.6|2464.1|2465.7|2464.2|2465.9|2464.4|2465.4|2463.9|10
1766755960000|2025-12-26 13:32:40|2465.5|2464|2464.4|2462.9|2466.3|2464|2464.4|2462.2|3
1766755970000|2025-12-26 13:32:50|2464.3|2462.8|2464|2462.5|2464.3|2462.8|2464|2462.5|3
1766755980000|2025-12-26 13:33:00|2464.5|2460.5|2465.3|2463.8|2465.3|2463.8|2463|2460.5|10
1766755990000|2025-12-26 13:33:10|2465.2|2463.7|2465.6|2464.1|2465.8|2464.3|2465.1|2463.6|6
1766756000000|2025-12-26 13:33:20|2465.5|2464|2466.6|2462.6|2466.6|2464.3|2465.2|2462.6|13
1766756010000|2025-12-26 13:33:30|2465.4|2463.9|2466.2|2462.2|2466.5|2464.2|2465.1|2462.2|8
1766756020000|2025-12-26 13:33:40|2464.9|2463.4|2462.1|2460.6|2465.8|2463.4|2462.1|2460.5|7
1766756030000|2025-12-26 13:33:50|2462|2460.5|2462.5|2461|2462.6|2461.1|2461.7|2460.2|7
1766756040000|2025-12-26 13:34:00|2462|2460.5|2460.5|2459|2462|2460.5|2460.5|2459|10
1766756050000|2025-12-26 13:34:10|2460.6|2459.1|2461|2459.5|2461|2459.5|2460.2|2458.7|5
1766756060000|2025-12-26 13:34:20|2459.9|2458.4|2460.1|2458.6|2461.5|2459|2459.9|2457.5|7
1766756070000|2025-12-26 13:34:30|2460.5|2459|2459.3|2457.8|2460.6|2459.1|2459.1|2457.6|6
1766756080000|2025-12-26 13:34:40|2459.4|2457.9|2458.9|2457.4|2460|2458.5|2458.8|2457.3|5
1766756090000|2025-12-26 13:34:50|2459.1|2457.6|2458.8|2457.3|2459.1|2457.6|2458.8|2457.3|2
1766756100000|2025-12-26 13:35:00|2458.9|2457.4|2459.3|2457.8|2459.9|2458.4|2458.9|2457.4|4
1766756110000|2025-12-26 13:35:10|2459.2|2457.7|2458.9|2457.4|2459.7|2458.2|2458.9|2457.4|8
1766756120000|2025-12-26 13:35:20|2460|2458.5|2458.2|2456.7|2460|2458.5|2458|2456.5|10
1766756130000|2025-12-26 13:35:30|2458|2456.5|2458.5|2457|2459.7|2457.2|2457.8|2455.5|3
1766756140000|2025-12-26 13:35:40|2458.6|2457.1|2458.7|2457.2|2458.8|2457.3|2457.8|2456.3|16
1766756150000|2025-12-26 13:35:50|2458.6|2457.1|2459|2457.5|2459|2457.5|2458.5|2457|4
1766756160000|2025-12-26 13:36:00|2459.1|2457.6|2458.5|2457|2459.2|2457.7|2458.5|2457|5
1766756170000|2025-12-26 13:36:10|2458.3|2456.8|2458.4|2454.4|2458.5|2456.8|2456.5|2454.4|3
1766756180000|2025-12-26 13:36:20|2458.3|2454.3|2455.7|2454.2|2458.3|2455.5|2455.6|2454.1|1
1766756190000|2025-12-26 13:36:30|2455.5|2454|2454.6|2453.1|2455.8|2454.3|2454.6|2453.1|1
1766756200000|2025-12-26 13:36:40|2454.7|2453.2|2454.9|2453.4|2455.2|2453.7|2454.6|2453.1|2
1766756210000|2025-12-26 13:36:50|2454.5|2453|2452.7|2451.2|2454.6|2453.1|2452.5|2451|6
1766756220000|2025-12-26 13:37:00|2452.9|2451.4|2453.5|2452|2454.8|2452.7|2452.7|2450.7|18
1766756230000|2025-12-26 13:37:10|2453.7|2452.2|2454|2452.5|2454|2452.5|2451.9|2449.6|12
1766756240000|2025-12-26 13:37:20|2453.6|2452.1|2455.4|2453.9|2456.4|2453.9|2453.1|2451.6|14
1766756250000|2025-12-26 13:37:30|2455.3|2453.8|2455|2453.5|2456.2|2454|2454.7|2452.1|2
1766756260000|2025-12-26 13:37:40|2454.9|2453.4|2455.4|2453.9|2455.7|2454.2|2454.8|2453.3|7
1766756270000|2025-12-26 13:37:50|2455.6|2454.1|2454.6|2453.1|2456.1|2454.1|2454.3|2452.1|11
1766756280000|2025-12-26 13:38:00|2454.8|2453.3|2454.5|2453|2454.8|2453.3|2454.5|2453|1
1766756290000|2025-12-26 13:38:10|2454.2|2452.7|2454.3|2452.8|2455.2|2453.7|2454.2|2452.7|7
1766756300000|2025-12-26 13:38:20|2454.4|2452.9|2452.7|2451.2|2454.4|2452.9|2452.6|2451.1|5
1766756310000|2025-12-26 13:38:30|2452.6|2451.1|2453.1|2451.6|2453.4|2451.9|2451.6|2450.1|7
1766756320000|2025-12-26 13:38:40|2453.2|2451.7|2453.8|2452.3|2454.6|2453.1|2453.2|2450.4|8
1766756330000|2025-12-26 13:38:50|2453.9|2452.4|2454.6|2453.1|2454.6|2453.1|2453.8|2452.3|3
1766756340000|2025-12-26 13:39:00|2454.4|2452.9|2453.7|2452.2|2455.4|2452.9|2453.4|2451.3|9
1766756350000|2025-12-26 13:39:10|2453.8|2452.3|2454|2452.5|2454|2452.5|2453.8|2452.3|2
1766756360000|2025-12-26 13:39:20|2453.8|2452.3|2454.1|2452.6|2454.1|2452.6|2453.3|2451.8|3
1766756370000|2025-12-26 13:39:30|2454.3|2452.8|2455.1|2451.1|2455.2|2453.1|2453.5|2451.1|1
1766756380000|2025-12-26 13:39:40|2453.6|2452.1|2453.3|2451.8|2453.8|2452.3|2452.7|2451.2|4
1766756390000|2025-12-26 13:39:50|2453|2451.5|2452.8|2451.3|2453.2|2451.7|2452.8|2451.3|3
1766756400000|2025-12-26 13:40:00|2453|2451.5|2451.4|2449.9|2453|2451.5|2451.4|2449.9|3
1766756410000|2025-12-26 13:40:10|2451.2|2449.7|2453|2451.5|2453.2|2451.7|2450.3|2448.6|28
1766756420000|2025-12-26 13:40:20|2453.1|2451.6|2453.8|2452.3|2453.9|2452.4|2453.1|2451.6|3
1766756430000|2025-12-26 13:40:30|2453.4|2451.9|2453.6|2452.1|2453.7|2452.2|2453.4|2451.9|3
1766756440000|2025-12-26 13:40:40|2453.5|2452|2453.4|2451.9|2454.4|2452.1|2453|2449.8|2
1766756450000|2025-12-26 13:40:50|2453.3|2451.8|2453.3|2451.8|2455.8|2452.9|2453.3|2450.7|7
1766756460000|2025-12-26 13:41:00|2453.4|2451.9|2453|2451.5|2453.4|2451.9|2452.5|2451|3
1766756470000|2025-12-26 13:41:10|2453.3|2451.8|2453.8|2449.8|2454.9|2452.4|2452.3|2449.6|1
1766756480000|2025-12-26 13:41:20|2453.7|2449.7|2455.7|2451.7|2455.8|2452.3|2452.4|2449.7|7
1766756490000|2025-12-26 13:41:30|2455.1|2451.1|2454.7|2453.2|2455.4|2453.2|2453.5|2450.7|4
1766756500000|2025-12-26 13:41:40|2454.6|2453.1|2453.6|2452.1|2455.4|2453.1|2453.5|2451|3
1766756510000|2025-12-26 13:41:50|2454|2450|2453.9|2449.9|2454.3|2451.4|2452.3|2449.8|5
1766756520000|2025-12-26 13:42:00|2454.3|2450.3|2453.3|2451.8|2454.3|2451.9|2453.1|2450.2|1
1766756530000|2025-12-26 13:42:10|2453.4|2451.9|2453.7|2452.2|2455.7|2453|2453.4|2451.3|2
1766756540000|2025-12-26 13:42:20|2453.6|2452.1|2453.1|2451.6|2454.3|2452.2|2453.1|2450.3|1
1766756550000|2025-12-26 13:42:30|2452.7|2451.2|2452.8|2451.3|2454.3|2452|2452.6|2450.3|21
1766756560000|2025-12-26 13:42:40|2452.7|2451.2|2452.4|2450.9|2454|2451.2|2452.1|2449.7|1
1766756570000|2025-12-26 13:42:50|2453.8|2449.8|2451.4|2449.9|2454|2451.5|2451.4|2449.2|6
1766756580000|2025-12-26 13:43:00|2451.1|2449.6|2447.8|2446.3|2451.1|2449.6|2447|2444.7|36
1766756590000|2025-12-26 13:43:10|2447.7|2446.2|2448.8|2444.8|2449|2446.6|2447.4|2444.7|1
1766756600000|2025-12-26 13:43:20|2447.5|2446|2447.6|2446.1|2448.8|2446.1|2447.4|2444.7|3
1766756610000|2025-12-26 13:43:30|2447.4|2445.9|2448.2|2446.7|2448.6|2447.1|2447.4|2445.9|4
1766756620000|2025-12-26 13:43:40|2448.1|2446.6|2449.5|2445.5|2449.5|2447.1|2448|2445.1|8
1766756630000|2025-12-26 13:43:50|2449.6|2445.6|2448.1|2446.6|2449.6|2447.4|2447.7|2445.1|10
1766756640000|2025-12-26 13:44:00|2449.1|2445.1|2449|2445|2449.2|2446.7|2447.5|2445|2
1766756650000|2025-12-26 13:44:10|2447.7|2446.2|2448.2|2446.7|2449.1|2446.8|2447.5|2445.1|2
1766756660000|2025-12-26 13:44:20|2448|2446.5|2447|2445.5|2449.2|2446.6|2447|2445.2|10
1766756670000|2025-12-26 13:44:30|2446.9|2445.4|2447.6|2446.1|2448.5|2446.1|2446.7|2444.4|10
1766756680000|2025-12-26 13:44:40|2447.8|2446.3|2449.1|2447.6|2449.4|2447.9|2447.7|2446.2|9
1766756690000|2025-12-26 13:44:50|2449.3|2447.8|2448.4|2446.9|2451.2|2448.6|2448.3|2444.8|10
1766756700000|2025-12-26 13:45:00|2448.8|2447.3|2451|2447|2451|2448.5|2448.8|2447|3
1766756710000|2025-12-26 13:45:10|2449.7|2448.2|2448.5|2447|2451|2448.2|2448.5|2446.3|1
1766756720000|2025-12-26 13:45:20|2448.6|2447.1|2448.5|2447|2448.7|2447.2|2448.5|2447|6
1766756730000|2025-12-26 13:45:30|2448.8|2447.3|2448.8|2447.3|2450.2|2448.1|2448.5|2446.1|9
1766756740000|2025-12-26 13:45:40|2448.7|2447.2|2446.8|2445.3|2450|2447.3|2446.8|2445.3|9
1766756750000|2025-12-26 13:45:50|2446.7|2445.2|2446.9|2445.4|2448.1|2445.4|2444.9|2443.4|9
1766756760000|2025-12-26 13:46:00|2446.8|2445.3|2446.7|2445.2|2447.5|2445.3|2445.5|2443|1
1766756770000|2025-12-26 13:46:10|2446.8|2445.3|2447|2445.5|2447.6|2446.1|2446.7|2445.2|3
1766756780000|2025-12-26 13:46:20|2447.6|2446.1|2448.6|2447.1|2448.7|2447.2|2447.3|2445.8|5
1766756790000|2025-12-26 13:46:30|2449.8|2445.8|2450.9|2446.9|2450.9|2447.7|2448.4|2445.8|1
1766756800000|2025-12-26 13:46:40|2449.9|2448.4|2451|2447|2451.1|2448.7|2449.6|2446.9|3
1766756810000|2025-12-26 13:46:50|2450|2448.5|2451|2447|2451.1|2448.5|2449.4|2447|3
1766756820000|2025-12-26 13:47:00|2449.6|2448.1|2449.9|2448.4|2451|2448.5|2449.6|2447|2
1766756830000|2025-12-26 13:47:10|2449.8|2448.3|2448.1|2446.6|2450.6|2448.3|2448|2445.6|7
1766756840000|2025-12-26 13:47:20|2449.4|2447.9|2450|2446|2450.4|2448.1|2448.9|2445.9|25
1766756850000|2025-12-26 13:47:30|2449.8|2445.8|2449.1|2447.6|2450.3|2447.7|2449|2445.7|0
1766756860000|2025-12-26 13:47:40|2449|2447.5|2449.9|2445.9|2450|2447.6|2448.3|2445.7|1
1766756870000|2025-12-26 13:47:50|2449.7|2445.7|2449.3|2447.8|2450|2447.8|2448.8|2445.7|2
1766756880000|2025-12-26 13:48:00|2449.2|2447.7|2450.1|2448.6|2450.1|2448.6|2448.1|2446.6|7
1766756890000|2025-12-26 13:48:10|2450|2448.5|2450.4|2446.4|2450.9|2448.5|2448.9|2446.3|1
1766756900000|2025-12-26 13:48:20|2450.3|2446.3|2450.4|2446.4|2450.4|2447.7|2448.7|2446.2|4
1766756910000|2025-12-26 13:48:30|2448.8|2447.3|2450|2448.5|2450.4|2448.6|2448.8|2446.3|1
1766756920000|2025-12-26 13:48:40|2450.7|2449.2|2450.2|2448.7|2450.8|2449.3|2450.1|2448.6|16
1766756930000|2025-12-26 13:48:50|2450.5|2449|2449.8|2448.3|2451.2|2449|2449.6|2447.1|3
1766756940000|2025-12-26 13:49:00|2449.7|2448.2|2449.6|2448.1|2451.3|2448.3|2448.9|2447.1|2
1766756950000|2025-12-26 13:49:10|2450|2448.5|2449.1|2447.6|2450.8|2448.5|2448.9|2446.6|5
1766756960000|2025-12-26 13:49:20|2449|2447.5|2449.9|2448.4|2449.9|2448.4|2448.8|2447.3|2
1766756970000|2025-12-26 13:49:30|2450|2448.5|2451|2449.5|2451.1|2449.6|2450|2448.5|3
1766756980000|2025-12-26 13:49:40|2451.1|2449.6|2451.3|2449.8|2451.7|2450.2|2451.1|2449.6|4
1766756990000|2025-12-26 13:49:50|2451.2|2449.7|2451.4|2449.9|2452.5|2450.1|2450.8|2447.8|11
1766757000000|2025-12-26 13:50:00|2451.5|2450|2450.3|2448.8|2453|2450.7|2450.1|2448.6|7
1766757010000|2025-12-26 13:50:10|2450.1|2448.6|2447.8|2446.3|2450.9|2448.8|2447.7|2446.2|10
1766757020000|2025-12-26 13:50:20|2448|2446.5|2449.4|2447.9|2449.7|2447.9|2447.6|2445.5|3
1766757030000|2025-12-26 13:50:30|2449.3|2447.8|2450.8|2449.3|2451.5|2449.3|2449.3|2447.4|1
1766757040000|2025-12-26 13:50:40|2452.9|2448.9|2453.4|2451.9|2454|2451.9|2451.5|2448.8|7
1766757050000|2025-12-26 13:50:50|2455.5|2451.5|2454.5|2453|2455.5|2453|2453.5|2451.2|6
1766757060000|2025-12-26 13:51:00|2454.4|2452.9|2453.1|2451.6|2454.4|2452.9|2453|2451.5|4
1766757070000|2025-12-26 13:51:10|2453.2|2451.7|2454.2|2452.7|2454.2|2452.7|2453.1|2451.6|7
1766757080000|2025-12-26 13:51:20|2454.1|2452.6|2454.5|2453|2454.8|2453.3|2454|2452.5|1
1766757090000|2025-12-26 13:51:30|2454.6|2453.1|2454.5|2453|2455|2453.5|2454.1|2452.6|6
1766757100000|2025-12-26 13:51:40|2455.3|2453.8|2454.8|2453.3|2455.3|2453.8|2454.6|2453.1|16
1766757110000|2025-12-26 13:51:50|2454.7|2453.2|2454.7|2453.2|2454.9|2453.4|2454.5|2453|9
1766757120000|2025-12-26 13:52:00|2454.9|2453.4|2455.2|2453.7|2455.3|2453.8|2454.6|2453.1|2
1766757130000|2025-12-26 13:52:10|2455|2453.5|2454.1|2452.6|2455.3|2453.5|2454|2451.3|1
1766757140000|2025-12-26 13:52:20|2453.9|2452.4|2454.4|2452.9|2455.7|2453|2453.9|2451.4|2
1766757150000|2025-12-26 13:52:30|2454.5|2453|2454.3|2452.8|2454.6|2453.1|2454.2|2452.7|0
1766757160000|2025-12-26 13:52:40|2454.5|2453|2454.5|2453|2454.6|2453.1|2454.4|2452.9|0
1766757170000|2025-12-26 13:52:50|2454.7|2453.2|2454.5|2453|2454.9|2453.4|2454.4|2452.9|8
1766757180000|2025-12-26 13:53:00|2454.4|2452.9|2457.1|2455.6|2457.6|2456.1|2454.2|2452.7|5
1766757190000|2025-12-26 13:53:10|2457.2|2455.7|2458.4|2456.9|2458.4|2456.9|2457.2|2455.7|5
1766757200000|2025-12-26 13:53:20|2458.2|2456.7|2458.8|2457.3|2458.8|2457.3|2458.2|2456.7|1
1766757210000|2025-12-26 13:53:30|2458.7|2457.2|2458.2|2456.7|2459.1|2457.6|2457.8|2456.3|1
1766757220000|2025-12-26 13:53:40|2458.1|2456.6|2457.8|2456.3|2459.2|2456.8|2457.8|2455.2|0
1766757230000|2025-12-26 13:53:50|2457.3|2455.8|2457.1|2455.6|2457.5|2456|2457|2455.5|2
1766757240000|2025-12-26 13:54:00|2457|2455.5|2457.2|2455.7|2457.8|2456.3|2457|2455.5|2
1766757250000|2025-12-26 13:54:10|2457.3|2455.8|2458.3|2456.8|2458.4|2456.9|2457.2|2455.7|6
1766757260000|2025-12-26 13:54:20|2458.4|2456.9|2457.8|2456.3|2458.4|2456.9|2457.7|2456.2|1
1766757270000|2025-12-26 13:54:30|2457.9|2456.4|2458.1|2456.6|2458.2|2456.7|2457.9|2456.4|0
1766757280000|2025-12-26 13:54:40|2457.9|2456.4|2457.7|2456.2|2457.9|2456.4|2457.6|2456.1|0
1766757290000|2025-12-26 13:54:50|2457.8|2456.3|2457.3|2455.8|2457.8|2456.3|2457|2455.5|16
1766757300000|2025-12-26 13:55:00|2457.2|2455.7|2457.6|2456.1|2457.6|2456.1|2456.7|2455.2|8
1766757310000|2025-12-26 13:55:10|2458|2456.5|2458|2456.5|2458.4|2456.9|2457.8|2456.3|0
1766757320000|2025-12-26 13:55:20|2458.1|2456.6|2457.9|2456.4|2459.3|2456.7|2457.8|2455.3|0
1766757330000|2025-12-26 13:55:30|2458.1|2456.6|2458.5|2457|2458.5|2457|2457.7|2456.2|0
1766757340000|2025-12-26 13:55:40|2458.3|2456.8|2457.9|2456.4|2458.3|2456.8|2457.9|2456.4|3
1766757350000|2025-12-26 13:55:50|2457.8|2456.3|2457.9|2456.4|2457.9|2456.4|2457.8|2456.3|1
1766757360000|2025-12-26 13:56:00|2457.8|2456.3|2459.8|2458.3|2459.9|2458.4|2457.5|2456|17
1766757370000|2025-12-26 13:56:10|2459.9|2458.4|2459.2|2457.7|2460.8|2458.5|2459.2|2456.6|4
1766757380000|2025-12-26 13:56:20|2459.8|2458.3|2459.7|2458.2|2459.8|2458.3|2459.6|2458.1|3
1766757390000|2025-12-26 13:56:30|2459.6|2458.1|2458.7|2457.2|2459.7|2458.2|2458.7|2457.2|0
1766757400000|2025-12-26 13:56:40|2458.8|2457.3|2458.8|2457.3|2458.9|2457.4|2458.7|2457.2|2
1766757410000|2025-12-26 13:56:50|2459|2457.5|2459.9|2458.4|2460.6|2458.4|2459|2456.6|2
1766757420000|2025-12-26 13:57:00|2460.4|2458.9|2460.4|2458.9|2460.6|2459.1|2460.3|2458.8|4
1766757430000|2025-12-26 13:57:10|2460.5|2459|2463.1|2461.6|2463.1|2461.6|2460.5|2459|10
1766757440000|2025-12-26 13:57:20|2463.5|2462|2463.6|2459.6|2464.2|2462.2|2462.2|2459.6|5
1766757450000|2025-12-26 13:57:30|2462.5|2461|2462.7|2461.2|2464.4|2461.8|2462.3|2459.6|8
1766757460000|2025-12-26 13:57:40|2462.8|2461.3|2464.1|2460.1|2464.2|2461.7|2462.7|2460|2
1766757470000|2025-12-26 13:57:50|2462.8|2461.3|2462.6|2458.6|2463.4|2461.5|2461.3|2458.6|4
1766757480000|2025-12-26 13:58:00|2461.4|2459.9|2462.1|2460.6|2462.2|2460.7|2461.4|2459.9|5
1766757490000|2025-12-26 13:58:10|2463.7|2459.7|2463.1|2461.6|2463.8|2461.6|2462.1|2459.1|3
1766757500000|2025-12-26 13:58:20|2463|2461.5|2462.7|2461.2|2463.1|2461.6|2462.7|2461.2|1
1766757510000|2025-12-26 13:58:30|2462.8|2461.3|2463|2461.5|2463.2|2461.7|2462.8|2461.3|14
1766757520000|2025-12-26 13:58:40|2462.9|2461.4|2463|2461.5|2463|2461.5|2462.6|2461.1|11
1766757530000|2025-12-26 13:58:50|2462.9|2461.4|2462.6|2461.1|2463.1|2461.6|2462.6|2461.1|1
1766757540000|2025-12-26 13:59:00|2462.7|2461.2|2462.9|2461.4|2463|2461.5|2462.7|2461.2|3
1766757550000|2025-12-26 13:59:10|2463|2461.5|2463|2461.5|2463|2461.5|2462.9|2461.4|1
1766757560000|2025-12-26 13:59:20|2463.2|2461.7|2463.2|2461.7|2463.4|2461.9|2463|2461.5|3
1766757570000|2025-12-26 13:59:30|2463.3|2461.8|2463.2|2461.7|2463.4|2461.9|2462.8|2461.3|4
1766757580000|2025-12-26 13:59:40|2463.1|2461.6|2463.1|2461.6|2463.2|2461.7|2463.1|2461.6|0
1766757590000|2025-12-26 13:59:50|2463.2|2461.7|2463|2461.5|2463.2|2461.7|2463|2461.5|4
1766757600000|2025-12-26 14:00:00|2462.8|2461.3|2465.7|2464.2|2465.8|2464.3|2462.8|2461.3|9
1766757610000|2025-12-26 14:00:10|2465.6|2464.1|2465.9|2464.4|2466|2464.5|2465.1|2463.6|5
1766757620000|2025-12-26 14:00:20|2465.8|2464.3|2468.1|2466.6|2468.2|2466.7|2465.3|2462.8|5
1766757630000|2025-12-26 14:00:30|2468.3|2466.8|2467.7|2466.2|2468.3|2466.8|2467.6|2466.1|5
1766757640000|2025-12-26 14:00:40|2467.3|2465.8|2466.3|2464.8|2468|2466.5|2466.3|2464.8|5
1766757650000|2025-12-26 14:00:50|2465.9|2464.4|2464.6|2463.1|2466.3|2464.8|2464.6|2462|9
1766757660000|2025-12-26 14:01:00|2464.7|2463.2|2465|2463.5|2465.1|2463.6|2464.5|2463|0
1766757670000|2025-12-26 14:01:10|2464.7|2463.2|2464.8|2463.3|2465.2|2463.7|2464.6|2463.1|4
1766757680000|2025-12-26 14:01:20|2464.7|2463.2|2464.9|2463.4|2465.3|2463.8|2464.5|2463|1
1766757690000|2025-12-26 14:01:30|2465|2463.5|2465.6|2464.1|2465.6|2464.1|2464.8|2463.3|1
1766757700000|2025-12-26 14:01:40|2465.9|2464.4|2465.9|2464.4|2465.9|2464.4|2465.1|2463.6|10
1766757710000|2025-12-26 14:01:50|2466|2464.5|2467|2465.5|2467.4|2465.9|2466|2464.5|4
1766757720000|2025-12-26 14:02:00|2467.2|2465.7|2467.8|2466.3|2468.9|2467.4|2467.2|2465.7|15
1766757730000|2025-12-26 14:02:10|2467.9|2466.4|2471.9|2467.9|2471.9|2470.3|2467.8|2466.3|10
1766757740000|2025-12-26 14:02:20|2471|2469.5|2469.6|2468.1|2471|2469.5|2469.6|2468.1|4
1766757750000|2025-12-26 14:02:30|2469.5|2468|2468.8|2467.3|2471.7|2469.2|2468.8|2467.2|7
1766757760000|2025-12-26 14:02:40|2468.9|2467.4|2468.4|2466.9|2470.5|2468.2|2468.4|2466.5|5
1766757770000|2025-12-26 14:02:50|2467.9|2466.4|2468.2|2466.7|2469.5|2466.8|2467.8|2465.4|6
1766757780000|2025-12-26 14:03:00|2468|2466.5|2468.2|2466.7|2468.3|2466.8|2468|2466.5|2
1766757790000|2025-12-26 14:03:10|2468.3|2466.8|2468.6|2467.1|2468.6|2467.1|2468.3|2466.8|3
1766757800000|2025-12-26 14:03:20|2468.7|2467.2|2471.5|2470|2473|2470|2468.7|2467.2|6
1766757810000|2025-12-26 14:03:30|2472.8|2468.8|2472.3|2470.8|2472.8|2471|2471.1|2468.8|10
1766757820000|2025-12-26 14:03:40|2472.2|2470.7|2469.9|2468.4|2472.2|2470.7|2469.5|2467.7|4
1766757830000|2025-12-26 14:03:50|2470|2468.5|2468.9|2467.4|2471.3|2468.8|2468.9|2467.3|3
1766757840000|2025-12-26 14:04:00|2468.6|2467.1|2470|2468.5|2470.6|2468.6|2468.6|2466.6|16
1766757850000|2025-12-26 14:04:10|2470.1|2468.6|2470.3|2468.8|2470.3|2468.8|2470|2468.5|3
1766757860000|2025-12-26 14:04:20|2470.2|2468.7|2470.1|2468.6|2470.7|2469.2|2470.1|2468.6|4
1766757870000|2025-12-26 14:04:30|2470.3|2468.8|2471.3|2469.8|2471.4|2469.9|2470.3|2468.8|3
1766757880000|2025-12-26 14:04:40|2470.8|2469.3|2471.4|2469.9|2472|2469.9|2470.6|2468|9
1766757890000|2025-12-26 14:04:50|2471.3|2469.8|2471.3|2469.8|2471.7|2470.2|2471.3|2469.8|5
1766757900000|2025-12-26 14:05:00|2471.2|2469.7|2471.8|2470.3|2472.6|2471.1|2470.7|2469.2|4
1766757910000|2025-12-26 14:05:10|2471.9|2470.4|2471.4|2469.9|2472.8|2470.4|2471.3|2468.8|6
1766757920000|2025-12-26 14:05:20|2471.5|2470|2467.8|2466.3|2471.5|2470|2467.8|2466.3|9
1766757930000|2025-12-26 14:05:30|2466.6|2465.1|2465.7|2464.2|2466.7|2465.2|2465.5|2464|12
1766757940000|2025-12-26 14:05:40|2465.5|2464|2467.4|2465.9|2468.9|2465.9|2465.5|2463|5
1766757950000|2025-12-26 14:05:50|2467.2|2465.7|2467.2|2465.7|2469|2466.1|2467.2|2464.9|2
1766757960000|2025-12-26 14:06:00|2468.8|2464.8|2467.8|2466.3|2469.7|2466.9|2467.4|2464.7|2
1766757970000|2025-12-26 14:06:10|2467.9|2466.4|2467.2|2465.7|2469.7|2467|2467.2|2465.7|4
1766757980000|2025-12-26 14:06:20|2467.3|2465.8|2467|2465.5|2467.3|2465.8|2467|2465.5|3
1766757990000|2025-12-26 14:06:30|2467.1|2465.6|2465.6|2464.1|2467.1|2465.6|2465.5|2464|11
1766758000000|2025-12-26 14:06:40|2465.5|2464|2465.4|2463.9|2465.6|2464.1|2465.3|2463.8|1
1766758010000|2025-12-26 14:06:50|2465.8|2464.3|2466.1|2464.6|2467.2|2464.8|2465.4|2463.2|2
1766758020000|2025-12-26 14:07:00|2466.3|2464.8|2467.1|2465.6|2467.3|2465.8|2465.7|2464.2|3
1766758030000|2025-12-26 14:07:10|2467.2|2465.7|2466.4|2464.9|2467.4|2465.9|2466.4|2464.9|1
1766758040000|2025-12-26 14:07:20|2466.3|2464.8|2467.7|2466.2|2467.8|2466.3|2466.3|2464.8|2
1766758050000|2025-12-26 14:07:30|2467.8|2466.3|2467.2|2465.7|2467.8|2466.3|2466.9|2465.4|6
1766758060000|2025-12-26 14:07:40|2467.1|2465.6|2467|2465.5|2467.2|2465.7|2466.9|2465.4|1
1766758070000|2025-12-26 14:07:50|2467.1|2465.6|2467.3|2465.8|2467.5|2466|2466.7|2465.2|3
1766758080000|2025-12-26 14:08:00|2467.4|2465.9|2469.3|2467.8|2470.5|2468.1|2467.4|2465.9|3
1766758090000|2025-12-26 14:08:10|2469.5|2468|2468.2|2466.7|2470.3|2468.1|2468|2465.7|4
1766758100000|2025-12-26 14:08:20|2468.1|2466.6|2468.1|2466.6|2468.2|2466.7|2468|2466.5|0
1766758110000|2025-12-26 14:08:30|2468.6|2467.1|2468.2|2466.7|2468.6|2467.1|2468|2466.5|2
1766758120000|2025-12-26 14:08:40|2468.6|2467.1|2469.5|2468|2470.5|2468.1|2468.6|2466.4|5
1766758130000|2025-12-26 14:08:50|2469.3|2467.8|2469.5|2468|2469.5|2468|2469|2467.5|0
1766758140000|2025-12-26 14:09:00|2469.6|2468.1|2471.3|2469.8|2471.3|2469.8|2469.4|2467.9|8
1766758150000|2025-12-26 14:09:10|2473.2|2469.2|2472.4|2470.9|2473.2|2470.9|2471.8|2469.2|2
1766758160000|2025-12-26 14:09:20|2472.5|2471|2471.3|2469.8|2473.1|2471.1|2470.6|2468.3|6
1766758170000|2025-12-26 14:09:30|2472.6|2468.6|2471.3|2469.8|2472.6|2469.8|2470.5|2468.6|1
1766758180000|2025-12-26 14:09:40|2469.8|2468.3|2470.9|2466.9|2471.1|2468.6|2469.4|2466.6|4
1766758190000|2025-12-26 14:09:50|2471|2467|2469.3|2467.8|2471|2468.3|2469.1|2466.4|0
1766758200000|2025-12-26 14:10:00|2470.5|2466.5|2469.2|2467.7|2470.5|2468|2469.1|2466.5|1
1766758210000|2025-12-26 14:10:10|2469.3|2467.8|2467.4|2465.9|2469.5|2468|2467.3|2465.8|3
1766758220000|2025-12-26 14:10:20|2467.9|2466.4|2470.3|2466.3|2470.4|2467.5|2467.6|2465.7|5
1766758230000|2025-12-26 14:10:30|2470.4|2466.4|2469.2|2467.7|2470.4|2467.7|2468.6|2466.2|6
1766758240000|2025-12-26 14:10:40|2469.1|2467.6|2469.5|2468|2469.5|2468|2469.1|2467.6|1
1766758250000|2025-12-26 14:10:50|2469.4|2467.9|2470.8|2469.3|2470.9|2469.4|2469.4|2467.9|1
1766758260000|2025-12-26 14:11:00|2470.9|2469.4|2472.1|2470.6|2472.1|2470.6|2470.9|2469.4|7
1766758270000|2025-12-26 14:11:10|2472|2470.5|2471.8|2470.3|2472.1|2470.6|2471.7|2470.2|2
1766758280000|2025-12-26 14:11:20|2471.7|2470.2|2470|2468.5|2471.7|2470.2|2470|2468.5|1
1766758290000|2025-12-26 14:11:30|2470.1|2468.6|2470.9|2466.9|2471.6|2468.6|2469.7|2466.9|0
1766758300000|2025-12-26 14:11:40|2469.7|2468.2|2469.3|2467.8|2470.9|2468.3|2469.3|2466.8|0
1766758310000|2025-12-26 14:11:50|2470.8|2466.8|2468.5|2467|2470.8|2468.1|2468.3|2466.7|4
1766758320000|2025-12-26 14:12:00|2468.9|2467.4|2468.5|2467|2469.2|2467.7|2468.5|2467|5
1766758330000|2025-12-26 14:12:10|2468.6|2467.1|2469.3|2467.8|2470.3|2467.8|2468.3|2466.3|0
1766758340000|2025-12-26 14:12:20|2469.1|2467.6|2468.3|2466.8|2469.3|2467.8|2468.2|2466.7|5
1766758350000|2025-12-26 14:12:30|2468.2|2466.7|2468.5|2467|2468.9|2467.4|2468.1|2466.6|5
1766758360000|2025-12-26 14:12:40|2468.8|2467.3|2469.7|2465.7|2469.7|2467.3|2468.1|2465.5|4
1766758370000|2025-12-26 14:12:50|2468.3|2466.8|2468.6|2467.1|2469.7|2467.3|2468.3|2465.6|1
1766758380000|2025-12-26 14:13:00|2468.8|2467.3|2469.9|2468.4|2470.4|2468.9|2468.7|2467.2|11
1766758390000|2025-12-26 14:13:10|2470|2468.5|2471.3|2469.8|2471.3|2469.8|2469.2|2467.7|7
1766758400000|2025-12-26 14:13:20|2472.1|2468.1|2470.2|2468.7|2472.1|2469.4|2470.2|2467.4|3
1766758410000|2025-12-26 14:13:30|2471.4|2467.4|2471.4|2469.9|2471.4|2469.9|2470.2|2467.4|4
1766758420000|2025-12-26 14:13:40|2471.5|2470|2471.5|2470|2471.7|2470.2|2471.4|2469.9|3
1766758430000|2025-12-26 14:13:50|2471.6|2470.1|2472.2|2470.7|2472.2|2470.7|2471.6|2470.1|1
1766758440000|2025-12-26 14:14:00|2472.3|2470.8|2471.5|2470|2472.4|2470.9|2471.4|2469.9|6
1766758450000|2025-12-26 14:14:10|2471.6|2470.1|2470.6|2469.1|2471.7|2470.2|2470.5|2469|2
1766758460000|2025-12-26 14:14:20|2470.4|2468.9|2469.1|2467.6|2470.4|2468.9|2469.1|2467.6|0
1766758470000|2025-12-26 14:14:30|2468.6|2467.1|2468.6|2467.1|2468.7|2467.2|2468|2466.5|5
1766758480000|2025-12-26 14:14:40|2468.5|2467|2468|2466.5|2468.5|2467|2467.7|2466.2|3
1766758490000|2025-12-26 14:14:50|2467.4|2465.9|2467.7|2466.2|2469.1|2466.3|2467.3|2465.1|3
1766758500000|2025-12-26 14:15:00|2467.8|2466.3|2470.2|2468.7|2470.2|2468.7|2467.8|2465.7|4
1766758510000|2025-12-26 14:15:10|2470.3|2468.8|2471.8|2470.3|2472.9|2470.5|2470.3|2468.8|3
1766758520000|2025-12-26 14:15:20|2472|2470.5|2472.2|2470.7|2472.2|2470.7|2471.9|2470.4|0
1766758530000|2025-12-26 14:15:30|2472.3|2470.8|2473.4|2471.9|2473.4|2471.9|2472.2|2470.7|7
1766758540000|2025-12-26 14:15:40|2473.5|2472|2474.5|2473|2474.5|2473|2473.5|2472|5
1766758550000|2025-12-26 14:15:50|2474.6|2473.1|2475.1|2473.6|2475.1|2473.6|2474.6|2473.1|5
1766758560000|2025-12-26 14:16:00|2474.7|2473.2|2474.3|2472.8|2474.9|2473.4|2473.7|2472.2|14
1766758570000|2025-12-26 14:16:10|2474.2|2472.7|2474.3|2472.8|2474.5|2473|2473|2471.5|4
1766758580000|2025-12-26 14:16:20|2474.2|2472.7|2474.2|2472.7|2474.2|2472.7|2473.6|2472.1|0
1766758590000|2025-12-26 14:16:30|2474.4|2472.9|2475.1|2473.6|2475.2|2473.7|2474.2|2472.7|2
1766758600000|2025-12-26 14:16:40|2475.3|2473.8|2476.3|2474.8|2477.2|2475.7|2475.3|2473.8|9
1766758610000|2025-12-26 14:16:50|2476.4|2474.9|2475.7|2474.2|2477|2475.5|2474.9|2472.4|8
1766758620000|2025-12-26 14:17:00|2476.7|2475.2|2476.2|2474.7|2477.8|2475.7|2476.2|2473.8|4
1766758630000|2025-12-26 14:17:10|2476.3|2474.8|2476.2|2474.7|2476.3|2474.8|2476.1|2474.6|1
1766758640000|2025-12-26 14:17:20|2476.3|2474.8|2476.5|2475|2477.9|2475.5|2476.3|2473.9|4
1766758650000|2025-12-26 14:17:30|2476.3|2474.8|2476.7|2475.2|2477.5|2475.5|2476.3|2473.5|5
1766758660000|2025-12-26 14:17:40|2477.9|2473.9|2476.4|2474.9|2478.1|2475.5|2476|2473.9|1
1766758670000|2025-12-26 14:17:50|2476.3|2474.8|2476.4|2474.9|2476.4|2474.9|2476.3|2474.8|2
1766758680000|2025-12-26 14:18:00|2476.1|2474.6|2475.8|2474.3|2478.2|2475.8|2475.8|2473.6|6
1766758690000|2025-12-26 14:18:10|2474.3|2472.8|2474.1|2472.6|2476.7|2474.1|2474.1|2471.1|9
1766758700000|2025-12-26 14:18:20|2475.2|2471.2|2473.2|2471.7|2475.2|2472.6|2473|2470.6|18
1766758710000|2025-12-26 14:18:30|2473.1|2471.6|2474.2|2472.7|2474.2|2472.7|2473|2471.5|3
1766758720000|2025-12-26 14:18:40|2474|2472.5|2473.2|2471.7|2474.1|2472.6|2473|2471.5|6
1766758730000|2025-12-26 14:18:50|2473.3|2471.8|2472.6|2471.1|2474.5|2472|2472.6|2469.7|2
1766758740000|2025-12-26 14:19:00|2472.7|2471.2|2472.8|2471.3|2472.9|2471.4|2472.7|2471.2|1
1766758750000|2025-12-26 14:19:10|2474.3|2470.3|2473|2471.5|2474.3|2471.5|2472.8|2470.3|1
1766758760000|2025-12-26 14:19:20|2473.1|2471.6|2473.3|2471.8|2473.3|2471.8|2473.1|2471.6|0
1766758770000|2025-12-26 14:19:30|2473.2|2471.7|2473.2|2471.7|2473.2|2471.7|2473.1|2471.6|3
1766758780000|2025-12-26 14:19:40|2473.3|2471.8|2474.3|2472.8|2474.3|2472.8|2473.3|2471.8|2
1766758790000|2025-12-26 14:19:50|2474.4|2472.9|2475.2|2473.7|2475.3|2473.8|2474.3|2472.8|5
1766758800000|2025-12-26 14:20:00|2475.3|2473.8|2476|2472|2476|2474.5|2475|2472|7
1766758810000|2025-12-26 14:20:10|2475.1|2473.6|2473|2471.5|2475.9|2473.6|2473|2471.5|3
1766758820000|2025-12-26 14:20:20|2473.1|2471.6|2474.1|2472.6|2474.3|2472.8|2473|2471.5|2
1766758830000|2025-12-26 14:20:30|2474.4|2472.9|2473.7|2472.2|2475.6|2473.4|2473.7|2471.4|1
1766758840000|2025-12-26 14:20:40|2473.8|2472.3|2474.3|2472.8|2475.6|2472.8|2473.4|2470.6|1
1766758850000|2025-12-26 14:20:50|2474.2|2472.7|2474.3|2472.8|2475.5|2472.8|2474|2471.5|0
1766758860000|2025-12-26 14:21:00|2474.5|2473|2476.1|2474.6|2476.1|2474.6|2474.5|2473|2
1766758870000|2025-12-26 14:21:10|2475.9|2474.4|2476.7|2472.7|2476.7|2474.4|2474.5|2471.7|4
1766758880000|2025-12-26 14:21:20|2475.3|2473.8|2474|2472.5|2476.7|2473.8|2473.9|2472.4|1
1766758890000|2025-12-26 14:21:30|2473.8|2472.3|2473.2|2471.7|2473.8|2472.3|2473.2|2471.7|0
1766758900000|2025-12-26 14:21:40|2473.3|2471.8|2472.4|2470.9|2474|2471.8|2471.9|2469.3|16
1766758910000|2025-12-26 14:21:50|2472.2|2470.7|2471.9|2470.4|2472.3|2470.8|2471.6|2470.1|1
1766758920000|2025-12-26 14:22:00|2471.8|2470.3|2471.1|2469.6|2472|2470.5|2471|2469.5|2
1766758930000|2025-12-26 14:22:10|2471.3|2469.8|2473.1|2469.1|2473.1|2470.2|2471.1|2469|3
1766758940000|2025-12-26 14:22:20|2472|2470.5|2472.3|2470.8|2474.1|2471.4|2472|2469.6|0
1766758950000|2025-12-26 14:22:30|2472.4|2470.9|2471.9|2470.4|2472.4|2470.9|2471.7|2470.2|2
1766758960000|2025-12-26 14:22:40|2472.1|2470.6|2472|2470.5|2472.1|2470.6|2471.9|2470.4|0
1766758970000|2025-12-26 14:22:50|2472.1|2470.6|2473.8|2469.8|2473.8|2470.9|2472|2469.7|1
1766758980000|2025-12-26 14:23:00|2473.7|2469.7|2474.1|2472.6|2474.2|2472.7|2472.6|2469.7|3
1766758990000|2025-12-26 14:23:10|2474.2|2472.7|2474.5|2473|2474.8|2473.3|2474.2|2472.7|0
1766759000000|2025-12-26 14:23:20|2473.5|2472|2473|2471.5|2474.9|2472|2472.9|2470.9|7
1766759010000|2025-12-26 14:23:30|2472.9|2471.4|2471.9|2470.4|2473.5|2471.4|2471.9|2468.9|4
1766759020000|2025-12-26 14:23:40|2471.6|2470.1|2472.9|2468.9|2472.9|2470.5|2471.6|2468.9|1
1766759030000|2025-12-26 14:23:50|2471.4|2469.9|2471.5|2470|2472.9|2470.1|2471.4|2468.8|1
1766759040000|2025-12-26 14:24:00|2471.6|2470.1|2471.5|2470|2473.1|2470.3|2471.2|2469.1|4
1766759050000|2025-12-26 14:24:10|2471.7|2470.2|2471.5|2470|2472|2470.5|2471.5|2470|1
1766759060000|2025-12-26 14:24:20|2471.4|2469.9|2472|2470.5|2472|2470.5|2471.4|2469.9|2
1766759070000|2025-12-26 14:24:30|2473.2|2469.2|2472|2470.5|2473.8|2470.8|2471.6|2469.2|12
1766759080000|2025-12-26 14:24:40|2471.9|2470.4|2471.7|2470.2|2473.2|2470.4|2471.5|2469.1|0
1766759090000|2025-12-26 14:24:50|2471.6|2470.1|2471.4|2469.9|2471.6|2470.1|2471.4|2469.9|2
1766759100000|2025-12-26 14:25:00|2471.3|2469.8|2471.1|2469.6|2471.4|2469.9|2471|2469.5|5
1766759110000|2025-12-26 14:25:10|2471|2469.5|2471.4|2469.9|2471.4|2469.9|2471|2469.5|2
1766759120000|2025-12-26 14:25:20|2471.3|2469.8|2470.9|2469.4|2471.4|2469.9|2470.7|2469.2|2
1766759130000|2025-12-26 14:25:30|2471|2469.5|2471|2469.5|2471|2469.5|2470.7|2469.2|3
1766759140000|2025-12-26 14:25:40|2470.9|2469.4|2471|2469.5|2471.2|2469.7|2470.9|2469.4|1
1766759150000|2025-12-26 14:25:50|2471.1|2469.6|2470.9|2469.4|2471.5|2470|2470.9|2469.4|3
1766759160000|2025-12-26 14:26:00|2470.8|2469.3|2471.5|2470|2471.5|2470|2469.9|2468.4|12
1766759170000|2025-12-26 14:26:10|2471.6|2470.1|2472.8|2471.3|2472.9|2471.4|2471.5|2470|5
1766759180000|2025-12-26 14:26:20|2472.7|2471.2|2472.8|2471.3|2472.8|2471.3|2472.7|2471.2|1
1766759190000|2025-12-26 14:26:30|2472.7|2471.2|2472.9|2471.4|2472.9|2471.4|2472.4|2470.9|5
1766759200000|2025-12-26 14:26:40|2473|2471.5|2473.9|2472.4|2475.1|2473|2473|2471.1|8
1766759210000|2025-12-26 14:26:50|2474|2472.5|2473.8|2472.3|2474|2472.5|2473.8|2472.3|0
1766759220000|2025-12-26 14:27:00|2473.9|2472.4|2475.7|2474.2|2475.7|2474.2|2473.9|2472.4|3
1766759230000|2025-12-26 14:27:10|2475.6|2474.1|2476.4|2474.9|2476.5|2475|2475.6|2474.1|8
1766759240000|2025-12-26 14:27:20|2476.2|2474.7|2477.4|2473.4|2478|2475.5|2475.9|2473.1|7
1766759250000|2025-12-26 14:27:30|2477.7|2473.7|2477.2|2475.7|2478.9|2476.1|2477.2|2473.7|13
1766759260000|2025-12-26 14:27:40|2477.4|2475.9|2476.8|2475.3|2478.5|2475.9|2476.8|2474.5|4
1766759270000|2025-12-26 14:27:50|2478.3|2474.3|2476.8|2475.3|2478.3|2475.4|2476.8|2474.2|1
1766759280000|2025-12-26 14:28:00|2477|2475.5|2476.7|2475.2|2477|2475.5|2476.7|2475.2|2
1766759290000|2025-12-26 14:28:10|2476.6|2475.1|2476.3|2474.8|2477.6|2475.2|2476.1|2473.1|6
1766759300000|2025-12-26 14:28:20|2476.8|2475.3|2476.4|2474.9|2477.6|2475.3|2476.2|2473.5|3
1766759310000|2025-12-26 14:28:30|2476.5|2475|2476.7|2475.2|2476.7|2475.2|2476.2|2474.7|5
1766759320000|2025-12-26 14:28:40|2476.6|2475.1|2476.6|2475.1|2476.6|2475.1|2476.4|2474.9|0
1766759330000|2025-12-26 14:28:50|2476.7|2475.2|2478.7|2474.7|2478.7|2476|2476.3|2474|3
1766759340000|2025-12-26 14:29:00|2477.5|2476|2477.6|2476.1|2478.1|2476.6|2477.5|2476|12
1766759350000|2025-12-26 14:29:10|2477.9|2476.4|2477.8|2476.3|2478.4|2476.9|2477.8|2476.3|5
1766759360000|2025-12-26 14:29:20|2478|2476.5|2478.3|2476.8|2478.3|2476.8|2477.8|2476.3|9
1766759370000|2025-12-26 14:29:30|2478.2|2476.7|2477.5|2476|2478.3|2476.8|2477.4|2475.9|20
1766759380000|2025-12-26 14:29:40|2477.6|2476.1|2479.5|2475.5|2479.5|2477.1|2477.6|2475|7
1766759390000|2025-12-26 14:29:50|2479.4|2475.4|2478.1|2476.6|2479.5|2476.7|2477.7|2475.3|4
1766759400000|2025-12-26 14:30:00|2478|2476.5|2477|2473|2478.6|2476.5|2474.8|2472.4|18
1766759410000|2025-12-26 14:30:10|2475.5|2474|2479|2475|2479|2475.4|2475.5|2472.5|8
1766759420000|2025-12-26 14:30:20|2478.8|2474.8|2477|2473|2478.8|2476.1|2476.6|2473|7
1766759430000|2025-12-26 14:30:30|2476.6|2472.6|2474.9|2470.9|2476.6|2473.7|2473.1|2470.6|7
1766759440000|2025-12-26 14:30:40|2474.6|2470.6|2472.6|2471.1|2474.6|2471.5|2471.9|2469.3|8
1766759450000|2025-12-26 14:30:50|2474.4|2470.4|2473.6|2472.1|2474.7|2472.1|2473.4|2470.4|3
1766759460000|2025-12-26 14:31:00|2473.7|2472.2|2472.1|2470.6|2473.7|2472.2|2472|2468.8|17
1766759470000|2025-12-26 14:31:10|2472.2|2470.7|2473.1|2469.1|2473.9|2470.9|2471.2|2468.9|3
1766759480000|2025-12-26 14:31:20|2472|2470.5|2473|2471.5|2474.6|2471.5|2471.7|2469.8|7
1766759490000|2025-12-26 14:31:30|2473.1|2471.6|2473.9|2469.9|2474.2|2471.8|2473.1|2469.8|6
1766759500000|2025-12-26 14:31:40|2472.7|2471.2|2476.5|2475|2478.2|2475.1|2472.7|2470.3|8
1766759510000|2025-12-26 14:31:50|2478|2474|2477.4|2473.4|2478.1|2474.9|2475.8|2473.3|14
1766759520000|2025-12-26 14:32:00|2477.3|2473.3|2475.3|2471.3|2477.3|2474.4|2473.5|2470.9|1
1766759530000|2025-12-26 14:32:10|2475.4|2471.4|2475|2471|2475.5|2472.2|2473.5|2470.9|3
1766759540000|2025-12-26 14:32:20|2473.9|2472.4|2473.6|2472.1|2475|2472.4|2473.4|2470.9|4
1766759550000|2025-12-26 14:32:30|2473.5|2472|2473.6|2472.1|2475|2472.2|2473.3|2470.7|2
1766759560000|2025-12-26 14:32:40|2473.7|2472.2|2473.4|2471.9|2474.9|2472.2|2473.3|2470.9|1
1766759570000|2025-12-26 14:32:50|2473.3|2471.8|2475.1|2473.6|2476.2|2473.6|2473.2|2471.7|7
1766759580000|2025-12-26 14:33:00|2475.2|2473.7|2475.1|2473.6|2476.5|2473.9|2474.5|2472.4|2
1766759590000|2025-12-26 14:33:10|2475|2473.5|2475.8|2474.3|2475.8|2474.3|2475|2473.5|5
1766759600000|2025-12-26 14:33:20|2475.9|2474.4|2478.5|2474.5|2478.7|2475.7|2475.9|2474.2|3
1766759610000|2025-12-26 14:33:30|2477.3|2475.8|2477|2475.5|2478.6|2475.8|2475.6|2473.2|7
1766759620000|2025-12-26 14:33:40|2478.7|2474.7|2477.8|2476.3|2478.7|2476.3|2476.8|2474.6|3
1766759630000|2025-12-26 14:33:50|2477.9|2476.4|2480.4|2478.9|2481.1|2478.9|2477.8|2476.3|8
1766759640000|2025-12-26 14:34:00|2481|2477|2482.8|2481.3|2483.1|2481.3|2479.8|2477|23
1766759650000|2025-12-26 14:34:10|2483|2481.5|2483|2481.5|2483.9|2481.8|2482.7|2479.9|7
1766759660000|2025-12-26 14:34:20|2483.1|2481.6|2485|2483.5|2486.1|2483.6|2482.8|2481.3|8
1766759670000|2025-12-26 14:34:30|2485.1|2483.6|2486.9|2485.4|2487.2|2485.6|2485|2482.6|25
1766759680000|2025-12-26 14:34:40|2487.5|2483.5|2486.8|2482.8|2487.5|2484.3|2485.7|2482.1|6
1766759690000|2025-12-26 14:34:50|2487|2483|2486.2|2482.2|2487|2484.4|2485.5|2482.2|9
1766759700000|2025-12-26 14:35:00|2485.6|2484.1|2487.7|2483.7|2488.4|2486|2485.6|2483.5|8
1766759710000|2025-12-26 14:35:10|2486.4|2484.9|2487.4|2485.9|2488.2|2486|2486.2|2483.6|4
1766759720000|2025-12-26 14:35:20|2487.3|2485.8|2485.2|2483.7|2487.3|2485.8|2485.1|2482.4|2
1766759730000|2025-12-26 14:35:30|2485.3|2483.8|2483.9|2482.4|2485.9|2483.9|2483.5|2480.9|7
1766759740000|2025-12-26 14:35:40|2484.2|2482.7|2487.2|2483.2|2487.9|2485.7|2484.2|2482.7|11
1766759750000|2025-12-26 14:35:50|2485.9|2484.4|2483.2|2481.7|2487.2|2484.4|2483.1|2480.6|2
1766759760000|2025-12-26 14:36:00|2483.1|2481.6|2482.9|2481.4|2483.2|2481.7|2482.9|2481.4|2
1766759770000|2025-12-26 14:36:10|2483.2|2481.7|2485.6|2481.6|2485.8|2483.1|2483.2|2480.8|3
1766759780000|2025-12-26 14:36:20|2485.5|2481.5|2483.8|2479.8|2485.5|2482.4|2481.4|2479.6|13
1766759790000|2025-12-26 14:36:30|2483.9|2479.9|2483.2|2479.2|2484.7|2482.3|2481.8|2479.1|3
1766759800000|2025-12-26 14:36:40|2482.1|2480.6|2483.3|2479.3|2483.8|2481.2|2481.8|2479.1|3
1766759810000|2025-12-26 14:36:50|2482.1|2480.6|2481.8|2480.3|2483.7|2480.8|2481.6|2479.1|2
1766759820000|2025-12-26 14:37:00|2481.6|2480.1|2481.7|2480.2|2481.8|2480.3|2480.6|2477.8|5
1766759830000|2025-12-26 14:37:10|2481.6|2480.1|2485|2481|2485.4|2482.9|2481.6|2480.1|5
1766759840000|2025-12-26 14:37:20|2483.2|2481.7|2483.2|2481.7|2485.6|2483.1|2482.1|2479.4|4
1766759850000|2025-12-26 14:37:30|2484.6|2480.6|2483.1|2481.6|2485.1|2482.2|2482.9|2480.5|2
1766759860000|2025-12-26 14:37:40|2483|2481.5|2485.6|2481.6|2485.7|2482.2|2482.3|2479.8|5
1766759870000|2025-12-26 14:37:50|2484.3|2482.8|2481.6|2480.1|2485.6|2482.9|2481.6|2478.6|3
1766759880000|2025-12-26 14:38:00|2482.8|2478.8|2483.2|2481.7|2484|2481.7|2481.9|2478.8|2
1766759890000|2025-12-26 14:38:10|2483.3|2481.8|2484.1|2482.6|2485.5|2483.2|2483.1|2481.5|10
1766759900000|2025-12-26 14:38:20|2484|2482.5|2485.4|2481.4|2485.5|2482.6|2482.8|2480.3|2
1766759910000|2025-12-26 14:38:30|2485.5|2481.5|2485.5|2481.5|2485.8|2483.1|2484.2|2481.4|3
1766759920000|2025-12-26 14:38:40|2484.8|2480.8|2485|2483.5|2487|2483.8|2484.3|2480.3|6
1766759930000|2025-12-26 14:38:50|2484.8|2483.3|2485.2|2481.2|2486.8|2483.9|2484.8|2481.1|1
1766759940000|2025-12-26 14:39:00|2485.1|2481.1|2482.8|2481.3|2485.1|2482.3|2482.6|2480.2|7
1766759950000|2025-12-26 14:39:10|2482.7|2481.2|2485.7|2484.2|2486.8|2484.2|2482.7|2480.5|4
1766759960000|2025-12-26 14:39:20|2485.9|2484.4|2483.7|2482.2|2486.6|2484.4|2483.7|2480.6|11
1766759970000|2025-12-26 14:39:30|2484.7|2480.7|2482|2480.5|2484.8|2482.4|2481.8|2479.3|6
1766759980000|2025-12-26 14:39:40|2481.9|2480.4|2480.2|2478.7|2482.9|2480.4|2480.2|2477.9|8
1766759990000|2025-12-26 14:39:50|2479.4|2477.9|2479.2|2477.7|2481|2478.1|2479.2|2476.7|6
1766760000000|2025-12-26 14:40:00|2479.1|2477.6|2480.3|2476.3|2480.5|2479|2478.5|2476.3|21
1766760010000|2025-12-26 14:40:10|2480.6|2476.6|2478.2|2476.7|2480.8|2478|2478.2|2475.5|8
1766760020000|2025-12-26 14:40:20|2478|2476.5|2478.2|2476.7|2479.6|2477.5|2478|2475.5|5
1766760030000|2025-12-26 14:40:30|2479.6|2475.6|2478|2476.5|2479.7|2476.7|2477.9|2475.5|1
1766760040000|2025-12-26 14:40:40|2477.9|2476.4|2478.6|2477.1|2479.8|2477.3|2477.9|2475.8|6
1766760050000|2025-12-26 14:40:50|2478.7|2477.2|2477.8|2476.3|2479.9|2477.4|2477.7|2475.4|4
1766760060000|2025-12-26 14:41:00|2477|2475.5|2474.1|2472.6|2477.3|2475.8|2474.1|2472.6|21
1766760070000|2025-12-26 14:41:10|2474.2|2472.7|2473.4|2471.9|2476.4|2473.9|2473.4|2471.9|10
1766760080000|2025-12-26 14:41:20|2473.2|2471.7|2472.2|2470.7|2473.9|2471.7|2472|2469.5|7
1766760090000|2025-12-26 14:41:30|2473.5|2469.5|2470.9|2469.4|2473.5|2470.5|2470.9|2468.4|21
1766760100000|2025-12-26 14:41:40|2471|2469.5|2469.1|2465.1|2472.3|2469.5|2468.7|2465|15
1766760110000|2025-12-26 14:41:50|2469.4|2465.4|2470.2|2466.2|2470.2|2467.5|2468|2465.1|12
1766760120000|2025-12-26 14:42:00|2469.1|2467.6|2467.6|2466.1|2470.3|2468|2467.5|2465.1|27
1766760130000|2025-12-26 14:42:10|2467.8|2466.3|2466.1|2464.6|2467.9|2466.3|2465.1|2463.4|20
1766760140000|2025-12-26 14:42:20|2466.7|2462.7|2466.7|2465.2|2468.1|2465.3|2465.1|2462.6|14
1766760150000|2025-12-26 14:42:30|2466.5|2465|2466.9|2462.9|2467.8|2465.1|2465.5|2462.5|8
1766760160000|2025-12-26 14:42:40|2465.7|2464.2|2464.6|2463.1|2467|2465.3|2464.6|2462.6|11
1766760170000|2025-12-26 14:42:50|2465.2|2463.7|2467.3|2465.8|2468.4|2465.8|2465.1|2462.5|3
1766760180000|2025-12-26 14:43:00|2467.1|2465.6|2463.9|2462.4|2467.1|2465.6|2463.9|2462.4|19
1766760190000|2025-12-26 14:43:10|2463.2|2461.7|2465.5|2461.5|2465.8|2463.5|2463.2|2460.6|13
1766760200000|2025-12-26 14:43:20|2465.4|2461.4|2466.7|2462.7|2467.4|2464.4|2464.4|2461.4|12
1766760210000|2025-12-26 14:43:30|2467.3|2463.3|2466.4|2464.9|2467.9|2465|2465.7|2463.2|6
1766760220000|2025-12-26 14:43:40|2466.6|2465.1|2466.1|2464.6|2469.8|2466.9|2466.1|2464.6|15
1766760230000|2025-12-26 14:43:50|2466.6|2462.6|2465.4|2463.9|2468|2465|2465.1|2462.6|5
1766760240000|2025-12-26 14:44:00|2465.3|2463.8|2463.6|2462.1|2465.6|2464.1|2462.9|2460.5|20
1766760250000|2025-12-26 14:44:10|2463.4|2461.9|2462|2460.5|2463.4|2461.9|2461.2|2459.7|18
1766760260000|2025-12-26 14:44:20|2461.7|2460.2|2460.3|2458.8|2462.2|2460.2|2459.7|2457.5|11
1766760270000|2025-12-26 14:44:30|2460.5|2459|2457.3|2455.8|2460.6|2459.1|2457|2455.1|15
1766760280000|2025-12-26 14:44:40|2457.2|2455.7|2457.3|2455.8|2457.4|2455.9|2456.4|2454.9|11
1766760290000|2025-12-26 14:44:50|2457.4|2455.9|2456.9|2455.4|2459.8|2456.1|2456.5|2455|11
1766760300000|2025-12-26 14:45:00|2457.1|2455.6|2457.2|2455.7|2459.2|2456|2456.1|2453.5|56
1766760310000|2025-12-26 14:45:10|2457.4|2455.9|2457|2453|2459.6|2456.7|2455.7|2453|21
1766760320000|2025-12-26 14:45:20|2455.7|2454.2|2454.5|2453|2457.8|2455.2|2454.4|2452.9|5
1766760330000|2025-12-26 14:45:30|2454.4|2452.9|2453.3|2451.8|2454.5|2453|2452.7|2451.2|12
1766760340000|2025-12-26 14:45:40|2453.1|2451.6|2453.4|2451.9|2454.1|2452|2452.4|2449.8|13
1766760350000|2025-12-26 14:45:50|2454.1|2450.1|2453.5|2452|2454.5|2452.1|2452.5|2449.4|9
1766760360000|2025-12-26 14:46:00|2453.9|2452.4|2453.7|2452.2|2454.6|2452.5|2453.4|2450.5|23
1766760370000|2025-12-26 14:46:10|2453.6|2452.1|2452.6|2451.1|2454.5|2452.7|2452.6|2449.8|22
1766760380000|2025-12-26 14:46:20|2451.6|2450.1|2451.7|2450.2|2452.1|2450.6|2451.4|2449.9|31
1766760390000|2025-12-26 14:46:30|2451.6|2450.1|2448.4|2446.9|2451.6|2450.1|2448.2|2446.7|16
1766760400000|2025-12-26 14:46:40|2448.3|2446.8|2449.4|2447.9|2449.4|2447.9|2448.3|2446.8|4
1766760410000|2025-12-26 14:46:50|2449.1|2447.6|2448.9|2447.4|2449.1|2447.6|2448.3|2446.8|12
1766760420000|2025-12-26 14:47:00|2449.3|2447.8|2448.8|2447.3|2449.3|2447.8|2448.5|2447|6
1766760430000|2025-12-26 14:47:10|2449|2447.5|2448.7|2447.2|2450.9|2448.6|2448.6|2446.9|10
1766760440000|2025-12-26 14:47:20|2448.6|2447.1|2449.9|2445.9|2450|2447.1|2447.6|2445.9|15
1766760450000|2025-12-26 14:47:30|2448.5|2447|2446.7|2445.2|2450.3|2447.4|2446.7|2445.2|6
1766760460000|2025-12-26 14:47:40|2447.1|2445.6|2445.7|2444.2|2448.7|2445.6|2445.5|2443.1|7
1766760470000|2025-12-26 14:47:50|2445.8|2444.3|2445.4|2443.9|2446.8|2444.4|2444.3|2442.6|10
1766760480000|2025-12-26 14:48:00|2445.6|2444.1|2445.6|2444.1|2448.3|2445.3|2445.5|2443.1|10
1766760490000|2025-12-26 14:48:10|2445.4|2443.9|2447.9|2443.9|2447.9|2444.9|2444.8|2442.3|10
1766760500000|2025-12-26 14:48:20|2447.4|2445.9|2451.1|2447.1|2451.1|2448.6|2446.1|2443.4|9
1766760510000|2025-12-26 14:48:30|2449.9|2448.4|2452.5|2451|2455|2451|2449.9|2448.4|6
1766760520000|2025-12-26 14:48:40|2453.4|2449.4|2453.9|2449.9|2453.9|2451.3|2452|2448.6|7
1766760530000|2025-12-26 14:48:50|2452.6|2451.1|2452.4|2448.4|2453.8|2451.1|2451|2447.7|9
1766760540000|2025-12-26 14:49:00|2451|2449.5|2450.1|2448.6|2452.2|2449.5|2449.4|2446.5|2
1766760550000|2025-12-26 14:49:10|2451.1|2447.1|2449.9|2448.4|2451.1|2448.7|2449.6|2446.6|0
1766760560000|2025-12-26 14:49:20|2450|2448.5|2450.1|2448.6|2451.4|2448.6|2448.8|2446.5|3
1766760570000|2025-12-26 14:49:30|2451.4|2447.4|2450.6|2449.1|2451.5|2449.1|2449.9|2447.3|3
1766760580000|2025-12-26 14:49:40|2450.7|2449.2|2452.4|2450.9|2453.3|2451|2450.7|2448.3|3
1766760590000|2025-12-26 14:49:50|2452.5|2451|2456.3|2452.3|2457.4|2453.9|2452.5|2451|8
1766760600000|2025-12-26 14:50:00|2455.8|2454.3|2457.3|2453.3|2458.2|2455.5|2455.3|2452.6|9
1766760610000|2025-12-26 14:50:10|2456.6|2455.1|2456.3|2454.8|2458.3|2455.6|2455.2|2453.1|4
1766760620000|2025-12-26 14:50:20|2456.2|2454.7|2455.8|2454.3|2458.2|2455|2455.5|2452.9|3
1766760630000|2025-12-26 14:50:30|2455.7|2454.2|2457.1|2453.1|2457.3|2454.8|2455.3|2452.3|2
1766760640000|2025-12-26 14:50:40|2457.2|2453.2|2455.3|2453.8|2457.2|2454.2|2455.2|2452.3|2
1766760650000|2025-12-26 14:50:50|2455.2|2453.7|2454.9|2450.9|2456.4|2453.7|2454.1|2450.9|7
1766760660000|2025-12-26 14:51:00|2455|2451|2453.8|2449.8|2455|2452.5|2453.6|2449.8|4
1766760670000|2025-12-26 14:51:10|2453.4|2449.4|2452|2450.5|2453.7|2451.2|2452|2449.4|0
1766760680000|2025-12-26 14:51:20|2453.7|2449.7|2453.5|2449.5|2454.8|2452.5|2451.8|2449.4|10
1766760690000|2025-12-26 14:51:30|2453.4|2449.4|2451.1|2447.1|2453.6|2450.6|2451.1|2447.1|5
1766760700000|2025-12-26 14:51:40|2451.2|2447.2|2451.6|2447.6|2452.9|2450.1|2449.5|2446.8|5
1766760710000|2025-12-26 14:51:50|2449.6|2448.1|2449.9|2448.4|2451.4|2448.5|2449.3|2446.9|2
1766760720000|2025-12-26 14:52:00|2449.6|2448.1|2449.3|2447.8|2450.8|2448.1|2448.5|2446|3
1766760730000|2025-12-26 14:52:10|2450.9|2446.9|2452.3|2448.3|2452.4|2449.4|2449.4|2446.9|5
1766760740000|2025-12-26 14:52:20|2450.7|2449.2|2450.2|2446.2|2452.4|2449.7|2450.1|2446.1|6
1766760750000|2025-12-26 14:52:30|2450.4|2446.4|2452.2|2450.7|2453.2|2450.8|2450.3|2446.4|0
1766760760000|2025-12-26 14:52:40|2452.3|2450.8|2449.6|2448.1|2453.1|2450.8|2449.6|2446.3|6
1766760770000|2025-12-26 14:52:50|2450.1|2446.1|2449.3|2447.8|2450.8|2448|2448|2445.4|9
1766760780000|2025-12-26 14:53:00|2449.4|2447.9|2450.1|2446.1|2450.1|2448.1|2447.5|2444.8|7
1766760790000|2025-12-26 14:53:10|2450|2446|2453.4|2449.4|2453.4|2449.9|2448.8|2446|6
1766760800000|2025-12-26 14:53:20|2453.5|2449.5|2448.1|2446.6|2453.7|2451|2448.1|2445.6|9
1766760810000|2025-12-26 14:53:30|2447.9|2446.4|2449.5|2448|2450.9|2448|2447.9|2445.8|8
1766760820000|2025-12-26 14:53:40|2450.9|2446.9|2450.8|2446.8|2451.2|2447.9|2448.6|2446.1|6
1766760830000|2025-12-26 14:53:50|2451.1|2447.1|2451.1|2447.1|2451.2|2447.7|2449.2|2446.6|3
1766760840000|2025-12-26 14:54:00|2451|2447|2450.5|2446.5|2451|2447.8|2448.5|2446.1|13
1766760850000|2025-12-26 14:54:10|2450.4|2446.4|2450.2|2448.7|2450.6|2448.7|2449|2446.4|15
1766760860000|2025-12-26 14:54:20|2450.1|2448.6|2450.6|2446.6|2451.1|2448.6|2449|2446.4|9
1766760870000|2025-12-26 14:54:30|2450.4|2446.4|2448.2|2446.7|2450.4|2447.5|2448.2|2446.4|2
1766760880000|2025-12-26 14:54:40|2449.8|2445.8|2449.4|2445.4|2449.8|2446.9|2447.5|2445.1|7
1766760890000|2025-12-26 14:54:50|2449.6|2445.6|2450.8|2449.3|2452.3|2449.3|2448.2|2445.4|2
1766760900000|2025-12-26 14:55:00|2451.5|2447.5|2453.5|2449.5|2454.2|2450.8|2450.9|2447.1|13
1766760910000|2025-12-26 14:55:10|2453.4|2449.4|2454.4|2450.4|2454.4|2450.8|2451.7|2449.4|10
1766760920000|2025-12-26 14:55:20|2453.7|2452.2|2455.8|2451.8|2456.6|2453.3|2453.7|2451.7|6
1766760930000|2025-12-26 14:55:30|2455.7|2451.7|2460.2|2456.2|2460.2|2456.2|2455.3|2451.5|8
1766760940000|2025-12-26 14:55:40|2460|2456|2459.9|2455.9|2461.8|2457.8|2458.4|2455.3|7
1766760950000|2025-12-26 14:55:50|2458.6|2457.1|2459|2455|2459.1|2457.2|2457.2|2454.9|2
1766760960000|2025-12-26 14:56:00|2458|2456.5|2456.7|2455.2|2459.9|2456.5|2456.5|2453.9|1
1766760970000|2025-12-26 14:56:10|2456.8|2455.3|2461.1|2457.1|2461.1|2458.5|2456.7|2454.6|8
1766760980000|2025-12-26 14:56:20|2459.9|2458.4|2461.2|2457.2|2462.1|2459.8|2459.9|2456.8|8
1766760990000|2025-12-26 14:56:30|2460.2|2458.7|2466|2462|2466.8|2462.8|2460.2|2458.7|14
1766761000000|2025-12-26 14:56:40|2465.9|2461.9|2463.1|2459.1|2466.7|2462.7|2462.6|2459.1|5
1766761010000|2025-12-26 14:56:50|2463.3|2459.3|2461.5|2457.5|2463.8|2460.1|2461.5|2457.5|8
1766761020000|2025-12-26 14:57:00|2461.7|2457.7|2461.6|2460.1|2463.2|2460.1|2460.2|2457.6|11
1766761030000|2025-12-26 14:57:10|2461.5|2460|2464.5|2460.5|2464.8|2461.3|2461.5|2458.8|0
1766761040000|2025-12-26 14:57:20|2464.6|2460.6|2466.3|2462.3|2466.9|2464.3|2463.7|2460.5|16
1766761050000|2025-12-26 14:57:30|2466.5|2462.5|2465.4|2463.9|2466.7|2464.1|2464.7|2462|2
1766761060000|2025-12-26 14:57:40|2465.5|2464|2468.5|2464.5|2469.1|2466.2|2465.5|2462.4|5
1766761070000|2025-12-26 14:57:50|2470.1|2466.1|2468.5|2467|2470.1|2467.8|2468.1|2465.9|11
1766761080000|2025-12-26 14:58:00|2468.4|2466.9|2471.3|2469.8|2472.9|2470|2468.4|2466.4|11
1766761090000|2025-12-26 14:58:10|2472.2|2468.2|2474.8|2470.8|2474.8|2472.3|2471.4|2468.2|9
1766761100000|2025-12-26 14:58:20|2473.4|2471.9|2471.7|2470.2|2474.7|2471.9|2471.7|2470|6
1766761110000|2025-12-26 14:58:30|2471.9|2470.4|2470.2|2466.2|2472.3|2470.4|2468.8|2466.2|13
1766761120000|2025-12-26 14:58:40|2470.1|2466.1|2468.3|2466.8|2470.1|2467.1|2468.2|2465.7|2
1766761130000|2025-12-26 14:58:50|2468.2|2466.7|2468.5|2467|2469.1|2467.1|2467.7|2464.3|2
1766761140000|2025-12-26 14:59:00|2468.6|2467.1|2471.2|2467.2|2472.6|2470|2468.6|2466.8|2
1766761150000|2025-12-26 14:59:10|2471.5|2467.5|2470|2468.5|2472.2|2469.5|2469.9|2467.1|6
1766761160000|2025-12-26 14:59:20|2469.9|2468.4|2471.3|2469.8|2472.2|2469.9|2469.5|2468|4
1766761170000|2025-12-26 14:59:30|2471.5|2470|2470.7|2469.2|2473.2|2470.9|2470.7|2468.1|2
1766761180000|2025-12-26 14:59:40|2471.7|2467.7|2472.3|2468.3|2472.8|2469.5|2469.9|2467.2|1
1766761190000|2025-12-26 14:59:50|2472.5|2468.5|2469.6|2468.1|2472.5|2468.5|2469.6|2466.9|2
1766761200000|2025-12-26 15:00:00|2469.5|2468|2468|2466.5|2472.9|2470.4|2468|2465.7|10
1766761210000|2025-12-26 15:00:10|2467.9|2466.4|2466.5|2462.5|2468.3|2466.4|2464.9|2462.2|6
1766761220000|2025-12-26 15:00:20|2466.4|2462.4|2467.2|2463.2|2467.9|2465.2|2465.2|2462.3|7
1766761230000|2025-12-26 15:00:30|2467.5|2463.5|2468.5|2464.5|2469|2465.5|2466.1|2463.2|1
1766761240000|2025-12-26 15:00:40|2468.6|2464.6|2469.2|2465.2|2469.5|2466|2467.5|2464.4|0
1766761250000|2025-12-26 15:00:50|2469.1|2465.1|2471|2467|2471|2467.1|2467.3|2464.8|2
1766761260000|2025-12-26 15:01:00|2472.1|2468.1|2471.2|2469.7|2472.6|2470|2470.4|2467.9|3
1766761270000|2025-12-26 15:01:10|2471|2469.5|2470.3|2466.3|2472.2|2469.5|2470.2|2466.2|2
1766761280000|2025-12-26 15:01:20|2470.2|2466.2|2472.1|2468.1|2472.2|2468.2|2470|2466|2
1766761290000|2025-12-26 15:01:30|2472.5|2468.5|2473.9|2469.9|2473.9|2470.5|2471.7|2467.8|9
1766761300000|2025-12-26 15:01:40|2473.7|2469.7|2474.1|2470.1|2474.2|2471.6|2472.3|2469|2
1766761310000|2025-12-26 15:01:50|2474.2|2470.2|2473.2|2471.7|2474.2|2471.8|2472.4|2469.5|3
1766761320000|2025-12-26 15:02:00|2474.1|2470.1|2472.1|2470.6|2474.5|2472.3|2472|2469.6|2
1766761330000|2025-12-26 15:02:10|2473.6|2469.6|2473.4|2469.4|2474.5|2470.7|2472.1|2469.4|2
1766761340000|2025-12-26 15:02:20|2473.2|2469.2|2473.4|2471.9|2474.5|2472.1|2473.1|2469.1|2
1766761350000|2025-12-26 15:02:30|2473.7|2472.2|2472.7|2468.7|2474.3|2472.2|2472.7|2468.7|2
1766761360000|2025-12-26 15:02:40|2471.4|2469.9|2472.7|2468.7|2473.8|2470.1|2471.3|2468.7|2
1766761370000|2025-12-26 15:02:50|2471.3|2469.8|2474.2|2470.2|2474.3|2471.7|2471.3|2468.7|11
1766761380000|2025-12-26 15:03:00|2473.3|2471.8|2474.1|2472.6|2475.6|2472.7|2472.8|2470.2|3
1766761390000|2025-12-26 15:03:10|2474.2|2472.7|2475.1|2473.6|2476.2|2473.8|2474.2|2471.1|5
1766761400000|2025-12-26 15:03:20|2475.3|2473.8|2477.3|2473.3|2477.4|2474.7|2475.2|2472.8|2
1766761410000|2025-12-26 15:03:30|2477.4|2473.4|2476.3|2474.8|2477.7|2474.9|2476.2|2472.8|3
1766761420000|2025-12-26 15:03:40|2476.8|2472.8|2474.6|2473.1|2476.8|2473.8|2474.6|2472.3|5
1766761430000|2025-12-26 15:03:50|2475|2471|2471.8|2470.3|2475|2471|2471.8|2470|11
1766761440000|2025-12-26 15:04:00|2471.6|2470.1|2474.6|2470.6|2474.8|2470.8|2471.6|2469.9|4
1766761450000|2025-12-26 15:04:10|2474.7|2470.7|2475.9|2471.9|2476.5|2472.5|2473.3|2470.3|17
1766761460000|2025-12-26 15:04:20|2476.3|2472.3|2477.9|2473.9|2477.9|2475.3|2474.6|2471.2|5
1766761470000|2025-12-26 15:04:30|2476.9|2475.4|2477.7|2476.2|2477.8|2476.3|2476.8|2475.3|4
1766761480000|2025-12-26 15:04:40|2477.6|2476.1|2476.4|2474.9|2478.4|2476.2|2476.2|2473.6|2
1766761490000|2025-12-26 15:04:50|2477.9|2473.9|2478|2474|2478.1|2475.4|2476.3|2473.7|6
1766761500000|2025-12-26 15:05:00|2478.1|2474.1|2478.1|2476.6|2479.5|2476.6|2477.8|2474|6
1766761510000|2025-12-26 15:05:10|2478.2|2476.7|2478.4|2474.4|2479.1|2476.7|2477.5|2474.4|3
1766761520000|2025-12-26 15:05:20|2478.1|2474.1|2478.7|2477.2|2479.6|2477.2|2477.8|2474.1|2
1766761530000|2025-12-26 15:05:30|2478.6|2477.1|2478.1|2476.6|2479.6|2477.6|2478|2475.4|14
1766761540000|2025-12-26 15:05:40|2478|2476.5|2479.1|2477.6|2480.7|2477.8|2477.8|2476.3|11
1766761550000|2025-12-26 15:05:50|2479.7|2478.2|2480.5|2479|2480.7|2479|2479.5|2476.4|9
1766761560000|2025-12-26 15:06:00|2480.3|2478.8|2483.3|2481.8|2484.1|2481.8|2480.3|2478.8|26
1766761570000|2025-12-26 15:06:10|2483.2|2481.7|2484.5|2483|2484.8|2483|2483|2480.8|16
1766761580000|2025-12-26 15:06:20|2484.8|2483.3|2485.2|2483.7|2485.6|2484.1|2484.8|2483.3|5
1766761590000|2025-12-26 15:06:30|2485.3|2483.8|2486.7|2485.2|2487.6|2485.4|2485.3|2483.6|15
1766761600000|2025-12-26 15:06:40|2486.4|2484.9|2487|2485.5|2487.2|2485.7|2486.4|2484.9|5
1766761610000|2025-12-26 15:06:50|2486.9|2485.4|2486.4|2484.9|2487.3|2485.8|2486.4|2484.9|11
1766761620000|2025-12-26 15:07:00|2486.8|2485.3|2488.7|2487.2|2488.9|2487.4|2486.6|2485.1|12
1766761630000|2025-12-26 15:07:10|2488.3|2486.8|2488.7|2487.2|2489|2487.5|2488|2486.5|4
1766761640000|2025-12-26 15:07:20|2488.8|2487.3|2489.7|2488.2|2489.7|2488.2|2488.8|2487.3|8
1766761650000|2025-12-26 15:07:30|2489.3|2487.8|2488.9|2487.4|2489.3|2487.8|2488.5|2487|17
1766761660000|2025-12-26 15:07:40|2489|2487.5|2489|2487.5|2490.1|2487.6|2488.5|2486.1|6
1766761670000|2025-12-26 15:07:50|2489.1|2487.6|2488.4|2486.9|2489.7|2488.2|2488.4|2486.9|8
1766761680000|2025-12-26 15:08:00|2488.3|2486.8|2487.9|2486.4|2488.9|2486.8|2486.9|2484.6|8
1766761690000|2025-12-26 15:08:10|2488.2|2486.7|2484.6|2483.1|2488.2|2486.7|2484.4|2482.9|12
1766761700000|2025-12-26 15:08:20|2484.4|2482.9|2486.9|2485.4|2486.9|2485.4|2484.3|2482.6|11
1766761710000|2025-12-26 15:08:30|2486.7|2485.2|2487.9|2486.4|2487.9|2486.4|2486.7|2485.2|4
1766761720000|2025-12-26 15:08:40|2487.8|2486.3|2487.6|2486.1|2487.8|2486.3|2487.2|2485.7|2
1766761730000|2025-12-26 15:08:50|2487.8|2486.3|2488.8|2487.3|2488.8|2487.3|2487.5|2484.5|4
1766761740000|2025-12-26 15:09:00|2489.3|2487.8|2492.8|2491.3|2492.8|2491.3|2489.3|2487.8|14
1766761750000|2025-12-26 15:09:10|2492.4|2490.9|2492.1|2490.6|2493.5|2491.1|2491.5|2489.1|8
1766761760000|2025-12-26 15:09:20|2492.2|2490.7|2491.9|2490.4|2492.4|2490.9|2491.9|2490.4|12
1766761770000|2025-12-26 15:09:30|2491.8|2490.3|2493.1|2491.6|2493.2|2491.7|2491.8|2490.3|7
1766761780000|2025-12-26 15:09:40|2493|2491.5|2493.2|2491.7|2493.3|2491.8|2492.5|2491|6
1766761790000|2025-12-26 15:09:50|2492.8|2491.3|2493.1|2491.6|2493.7|2491.6|2492.2|2489.7|6
1766761800000|2025-12-26 15:10:00|2493.3|2491.8|2494.9|2493.4|2495|2493.5|2493.2|2491.7|9
1766761810000|2025-12-26 15:10:10|2494.7|2493.2|2495.1|2493.6|2495.2|2493.7|2494.7|2493.2|9
1766761820000|2025-12-26 15:10:20|2495.2|2493.7|2494.4|2492.9|2495.2|2493.7|2493.7|2492.2|10
1766761830000|2025-12-26 15:10:30|2494.2|2492.7|2493.9|2492.4|2494.5|2493|2493.5|2492|8
1766761840000|2025-12-26 15:10:40|2494.5|2493|2494.6|2493.1|2494.7|2493.2|2493.4|2491.9|5
1766761850000|2025-12-26 15:10:50|2494.5|2493|2491.1|2489.6|2494.5|2493|2490.9|2488.2|15
1766761860000|2025-12-26 15:11:00|2490.9|2489.4|2488.7|2487.2|2490.9|2489.4|2488.7|2486.1|20
1766761870000|2025-12-26 15:11:10|2488.8|2487.3|2489.3|2487.8|2490.2|2487.9|2488.4|2486.2|19
1766761880000|2025-12-26 15:11:20|2489.4|2487.9|2488.1|2486.6|2489.4|2487.9|2488.1|2486.6|12
1766761890000|2025-12-26 15:11:30|2488|2486.5|2489.2|2487.7|2489.4|2487.9|2488|2486.5|4
1766761900000|2025-12-26 15:11:40|2489.3|2487.8|2489.8|2488.3|2491.4|2489|2488.5|2486.2|4
1766761910000|2025-12-26 15:11:50|2490.5|2489|2493.4|2489.4|2493.6|2490.6|2490.3|2487.7|5
1766761920000|2025-12-26 15:12:00|2493.3|2489.3|2490.4|2486.4|2493.4|2491|2489.3|2486.4|2
1766761930000|2025-12-26 15:12:10|2490.7|2486.7|2489.3|2487.8|2490.8|2488|2488.9|2486.2|3
1766761940000|2025-12-26 15:12:20|2488.8|2487.3|2490.1|2488.6|2490.3|2488.8|2488.8|2487.3|6
1766761950000|2025-12-26 15:12:30|2490.2|2488.7|2487.9|2486.4|2490.2|2488.7|2487.9|2486.4|8
1766761960000|2025-12-26 15:12:40|2487.7|2486.2|2487.6|2486.1|2488.8|2486.6|2487.4|2484.8|2
1766761970000|2025-12-26 15:12:50|2487.7|2486.2|2487.7|2486.2|2488.8|2486.2|2486.7|2484.8|3
1766761980000|2025-12-26 15:13:00|2487.5|2486|2488.7|2487.2|2489.6|2487.4|2487.4|2485.4|5
1766761990000|2025-12-26 15:13:10|2490.1|2486.1|2490.5|2489|2491.1|2489.4|2489.4|2486.1|5
1766762000000|2025-12-26 15:13:20|2490.3|2488.8|2491.7|2490.2|2492.5|2490.2|2489.2|2486.6|3
1766762010000|2025-12-26 15:13:30|2491.6|2490.1|2491|2487|2491.9|2490.2|2489.6|2487|6
1766762020000|2025-12-26 15:13:40|2491.1|2487.1|2489.5|2488|2491.1|2488.8|2489.4|2487.1|2
1766762030000|2025-12-26 15:13:50|2489.4|2487.9|2490.5|2489|2491.9|2489.2|2489.2|2487.7|7
1766762040000|2025-12-26 15:14:00|2490.1|2488.6|2489.2|2487.7|2491.3|2489.2|2489.1|2486.9|6
1766762050000|2025-12-26 15:14:10|2489.4|2487.9|2489.6|2488.1|2492.1|2489.1|2489.4|2487.8|5
1766762060000|2025-12-26 15:14:20|2489.5|2488|2489.7|2488.2|2489.9|2488.4|2489.4|2487.9|1
1766762070000|2025-12-26 15:14:30|2489.8|2488.3|2489.8|2488.3|2489.8|2488.3|2489.5|2488|3
1766762080000|2025-12-26 15:14:40|2489.9|2488.4|2490.8|2489.3|2491.4|2489.9|2489.7|2488.2|7
1766762090000|2025-12-26 15:14:50|2491|2489.5|2490.1|2488.6|2491.6|2489.6|2490|2487.2|3
1766762100000|2025-12-26 15:15:00|2491.5|2487.5|2489.8|2488.3|2491.8|2489.2|2489.5|2487.5|1
1766762110000|2025-12-26 15:15:10|2489.6|2488.1|2488.6|2487.1|2489.9|2488.4|2488.6|2487.1|9
1766762120000|2025-12-26 15:15:20|2488.3|2486.8|2495.1|2493.6|2495.1|2493.6|2488.3|2486.8|14
1766762130000|2025-12-26 15:15:30|2494.9|2493.4|2497|2495.5|2497|2495.5|2494.7|2493.2|47
1766762140000|2025-12-26 15:15:40|2496.6|2495.1|2499.1|2497.6|2499.1|2497.6|2496.5|2495|7
1766762150000|2025-12-26 15:15:50|2498.9|2497.4|2498|2496.5|2499.6|2497.4|2498|2495.6|3
1766762160000|2025-12-26 15:16:00|2498.4|2496.9|2497.3|2495.8|2499.6|2496.9|2497|2495|14
1766762170000|2025-12-26 15:16:10|2497.4|2495.9|2497.3|2495.8|2497.4|2495.9|2496.9|2495.4|1
1766762180000|2025-12-26 15:16:20|2497.4|2495.9|2499.7|2498.2|2500|2498.5|2497.1|2495.6|10
1766762190000|2025-12-26 15:16:30|2499.6|2498.1|2498.9|2497.4|2500.4|2498.1|2498.3|2496.4|4
1766762200000|2025-12-26 15:16:40|2498.8|2497.3|2498.3|2496.8|2499.4|2497.9|2498|2496.5|4
1766762210000|2025-12-26 15:16:50|2498.4|2496.9|2498.6|2497.1|2499.2|2497.1|2497.2|2495.2|14
1766762220000|2025-12-26 15:17:00|2498.7|2497.2|2500.3|2496.3|2500.4|2498.5|2498.1|2496.3|17
1766762230000|2025-12-26 15:17:10|2499.3|2497.8|2500.4|2498.9|2500.4|2498.9|2498.9|2497.4|8
1766762240000|2025-12-26 15:17:20|2500.2|2498.7|2499.9|2498.4|2500.3|2498.8|2499.7|2498.2|3
1766762250000|2025-12-26 15:17:30|2499.8|2498.3|2499.8|2498.3|2500.5|2499|2499.8|2498.3|7
1766762260000|2025-12-26 15:17:40|2499.7|2498.2|2500.2|2498.7|2500.3|2498.8|2499.5|2498|6
1766762270000|2025-12-26 15:17:50|2500.3|2498.8|2502.9|2501.4|2503.2|2501.7|2499.8|2498.3|25
1766762280000|2025-12-26 15:18:00|2503|2501.5|2503.2|2501.7|2503.6|2502.1|2502.6|2501.1|11
1766762290000|2025-12-26 15:18:10|2503.3|2501.8|2503.6|2502.1|2505.3|2502.9|2503.3|2500.9|19
1766762300000|2025-12-26 15:18:20|2503.7|2502.2|2503.5|2502|2505.1|2503.6|2503.5|2502|18
1766762310000|2025-12-26 15:18:30|2503.6|2502.1|2503.9|2502.4|2505.5|2503.9|2503.6|2501.5|9
1766762320000|2025-12-26 15:18:40|2503.6|2502.1|2501.5|2497.5|2504.7|2502.1|2501|2497.5|13
1766762330000|2025-12-26 15:18:50|2500.4|2498.9|2501.4|2499.9|2502.5|2500|2499.8|2498.3|7
1766762340000|2025-12-26 15:19:00|2501.5|2500|2500.6|2499.1|2501.5|2500|2499.6|2498.1|8
1766762350000|2025-12-26 15:19:10|2500.5|2499|2499.8|2498.3|2502.3|2500|2499.8|2498.2|9
1766762360000|2025-12-26 15:19:20|2500.2|2498.7|2499.8|2498.3|2500.2|2498.7|2499.6|2498.1|8
1766762370000|2025-12-26 15:19:30|2499.7|2498.2|2500.1|2498.6|2500.1|2498.6|2499.2|2497.7|15
1766762380000|2025-12-26 15:19:40|2500|2498.5|2499.6|2498.1|2500|2498.5|2499.5|2498|5
1766762390000|2025-12-26 15:19:50|2498.6|2497.1|2498.9|2497.4|2499.3|2497.8|2498.6|2497.1|12
1766762400000|2025-12-26 15:20:00|2497.5|2496|2496|2494.5|2498.4|2496|2495.9|2493.6|11
1766762410000|2025-12-26 15:20:10|2496.2|2494.7|2497.4|2495.9|2497.8|2496.3|2496.2|2494.7|7
1766762420000|2025-12-26 15:20:20|2497.1|2495.6|2496|2494.5|2497.1|2495.6|2495.7|2494.2|8
1766762430000|2025-12-26 15:20:30|2496.2|2494.7|2497.1|2495.6|2498.2|2495.8|2495.9|2494.2|5
1766762440000|2025-12-26 15:20:40|2496.7|2495.2|2500|2496|2500.6|2497.9|2496.7|2495.2|11
1766762450000|2025-12-26 15:20:50|2498.6|2497.1|2499.7|2498.2|2500.7|2499.2|2497.9|2495.9|6
1766762460000|2025-12-26 15:21:00|2499.6|2498.1|2499.2|2497.7|2501.1|2498.9|2499.1|2497.1|5
1766762470000|2025-12-26 15:21:10|2500.7|2496.7|2498.5|2497|2500.7|2497.8|2498.5|2496.7|8
1766762480000|2025-12-26 15:21:20|2499.2|2497.7|2496.5|2495|2499.7|2497.7|2496.5|2494.2|6
1766762490000|2025-12-26 15:21:30|2496.6|2495.1|2497|2495.5|2498.2|2495.8|2496.5|2494.2|5
1766762500000|2025-12-26 15:21:40|2497.3|2495.8|2497.3|2495.8|2497.3|2495.8|2496.5|2495|5
1766762510000|2025-12-26 15:21:50|2497.4|2495.9|2498.3|2496.8|2500.2|2497.4|2497.4|2495.9|6
1766762520000|2025-12-26 15:22:00|2498.6|2497.1|2499.7|2498.2|2500.6|2498.2|2498.6|2496.6|10
1766762530000|2025-12-26 15:22:10|2499.5|2498|2499.7|2498.2|2499.8|2498.3|2499.1|2497.6|1
1766762540000|2025-12-26 15:22:20|2499.4|2497.9|2498.1|2496.6|2500|2497.9|2498.1|2495.8|1
1766762550000|2025-12-26 15:22:30|2498.2|2496.7|2497.1|2495.6|2498.4|2496.7|2496.7|2494.4|6
1766762560000|2025-12-26 15:22:40|2497|2495.5|2496.8|2492.8|2497.1|2495.6|2495|2492.8|3
1766762570000|2025-12-26 15:22:50|2495.5|2494|2495.6|2494.1|2496.8|2494.3|2494.8|2492.7|5
1766762580000|2025-12-26 15:23:00|2495.5|2494|2494.8|2493.3|2495.6|2494.1|2494.8|2493.3|13
1766762590000|2025-12-26 15:23:10|2494.9|2493.4|2495.5|2494|2496.5|2494.3|2494.8|2492.5|3
1766762600000|2025-12-26 15:23:20|2495.6|2494.1|2499.6|2498.1|2500|2498.1|2495.6|2494.1|19
1766762610000|2025-12-26 15:23:30|2499.4|2497.9|2500.5|2496.5|2500.6|2497.9|2498.5|2495.9|3
1766762620000|2025-12-26 15:23:40|2500.4|2496.4|2502|2500.5|2502|2500.5|2498.8|2496.2|20
1766762630000|2025-12-26 15:23:50|2502.1|2500.6|2502.9|2498.9|2503.5|2501.3|2501.1|2498.9|7
1766762640000|2025-12-26 15:24:00|2503|2499|2501.6|2500.1|2503|2500.5|2501.6|2498.9|1
1766762650000|2025-12-26 15:24:10|2502|2500.5|2508.3|2506.8|2508.3|2506.8|2501.6|2500.1|36
1766762660000|2025-12-26 15:24:20|2507.7|2506.2|2507.2|2505.7|2508.3|2506.2|2506.8|2504.3|13
1766762670000|2025-12-26 15:24:30|2506.8|2505.3|2508.6|2507.1|2509.6|2507.1|2506.8|2504.7|27
1766762680000|2025-12-26 15:24:40|2508|2506.5|2508.8|2507.3|2509.6|2507.7|2508|2505.1|17
1766762690000|2025-12-26 15:24:50|2508.6|2507.1|2509.4|2505.4|2509.5|2507.3|2506.8|2504.6|10
1766762700000|2025-12-26 15:25:00|2509|2507.5|2511.8|2507.8|2512.2|2509.4|2507.9|2504.9|36
1766762710000|2025-12-26 15:25:10|2511.9|2507.9|2511.9|2510.4|2511.9|2510.4|2509.4|2506.4|12
1766762720000|2025-12-26 15:25:20|2512.2|2510.7|2510.8|2509.3|2513|2511|2510.2|2508.7|12
1766762730000|2025-12-26 15:25:30|2511|2509.5|2513.7|2512.2|2514.2|2512.7|2511|2508.9|32
1766762740000|2025-12-26 15:25:40|2513.6|2512.1|2515|2513.5|2515.8|2513.5|2513.4|2511.5|18
1766762750000|2025-12-26 15:25:50|2514.9|2513.4|2515|2513.5|2515.6|2513.5|2513.9|2511.1|26
1766762760000|2025-12-26 15:26:00|2514.9|2513.4|2517.5|2516|2519.2|2516.4|2514.9|2513.4|66
1766762770000|2025-12-26 15:26:10|2517.6|2516.1|2517.9|2513.9|2518.9|2516.2|2516.2|2513.9|15
1766762780000|2025-12-26 15:26:20|2517|2515.5|2517.2|2515.7|2517.2|2515.7|2516.7|2515.2|6
1766762790000|2025-12-26 15:26:30|2518.1|2516.6|2518.7|2517.2|2519.1|2517.6|2518.1|2515|13
1766762800000|2025-12-26 15:26:40|2519.1|2517.6|2516.9|2515.4|2519.5|2517.6|2516.6|2514.4|16
1766762810000|2025-12-26 15:26:50|2516.8|2515.3|2518.7|2517.2|2520|2517.2|2516.2|2514.7|19
1766762820000|2025-12-26 15:27:00|2518.6|2517.1|2519.1|2517.6|2519.5|2518|2518.2|2516.7|7
1766762830000|2025-12-26 15:27:10|2519|2517.5|2519.8|2518.3|2520|2518.5|2517.8|2515.8|13
1766762840000|2025-12-26 15:27:20|2519.7|2518.2|2520.6|2519.1|2521|2519.5|2519|2516|8
1766762850000|2025-12-26 15:27:30|2520.5|2519|2521|2517|2522|2519.3|2519.7|2517|20
1766762860000|2025-12-26 15:27:40|2520.9|2516.9|2517.4|2515.9|2520.9|2517.7|2517.3|2514.8|11
1766762870000|2025-12-26 15:27:50|2519|2515|2518.8|2517.3|2520.3|2517.3|2517.6|2515|8
1766762880000|2025-12-26 15:28:00|2518.6|2517.1|2520.6|2516.6|2521.2|2518.4|2518.2|2516.4|5
1766762890000|2025-12-26 15:28:10|2520.7|2516.7|2519.9|2518.4|2520.8|2518.4|2519.2|2516.4|4
1766762900000|2025-12-26 15:28:20|2521.3|2517.3|2520.9|2519.4|2522.1|2519.4|2519.7|2517.3|11
1766762910000|2025-12-26 15:28:30|2521|2519.5|2522.9|2521.4|2524.4|2521.8|2520.7|2519|20
1766762920000|2025-12-26 15:28:40|2523|2521.5|2522.7|2518.7|2523.2|2521.7|2521.2|2518.6|7
1766762930000|2025-12-26 15:28:50|2521.4|2519.9|2520.5|2519|2523.2|2520.8|2520.5|2519|12
1766762940000|2025-12-26 15:29:00|2520|2518.5|2518.2|2514.2|2520.1|2518.5|2518.1|2514.1|11
1766762950000|2025-12-26 15:29:10|2517.6|2516.1|2518.3|2516.8|2519.8|2517.4|2517.5|2515.8|14
1766762960000|2025-12-26 15:29:20|2518.4|2516.9|2517.9|2516.4|2518.6|2517.1|2517.7|2516.2|13
1766762970000|2025-12-26 15:29:30|2518.1|2516.6|2518.2|2516.7|2519.5|2517.8|2518|2515.4|6
1766762980000|2025-12-26 15:29:40|2518.3|2516.8|2518.3|2516.8|2519.5|2516.9|2517.6|2515.4|8
1766762990000|2025-12-26 15:29:50|2518.4|2516.9|2518.4|2516.9|2518.5|2517|2518|2516.5|0
1766763000000|2025-12-26 15:30:00|2518.5|2517|2516.8|2515.3|2518.5|2517|2516.8|2514.5|13
1766763010000|2025-12-26 15:30:10|2516.6|2515.1|2515.2|2513.7|2517.2|2515.3|2515|2512.8|18
1766763020000|2025-12-26 15:30:20|2515.1|2513.6|2513.9|2512.4|2515.6|2513.6|2513.7|2511.6|5
1766763030000|2025-12-26 15:30:30|2514|2512.5|2514.5|2513|2514.7|2513.2|2514|2512.5|4
1766763040000|2025-12-26 15:30:40|2514.4|2512.9|2518.4|2514.4|2518.4|2516|2514.4|2512.9|11
1766763050000|2025-12-26 15:30:50|2516.9|2515.4|2514.3|2512.8|2517.4|2515.5|2514.1|2511.8|6
1766763060000|2025-12-26 15:31:00|2514.2|2512.7|2514.1|2512.6|2514.4|2512.9|2513.7|2512.2|9
1766763070000|2025-12-26 15:31:10|2513.7|2512.2|2512.2|2510.7|2514|2512.5|2511.4|2509.9|27
1766763080000|2025-12-26 15:31:20|2512.4|2510.9|2513.2|2511.7|2514.9|2512.4|2512.4|2510.3|11
1766763090000|2025-12-26 15:31:30|2513.1|2511.6|2513.5|2512|2513.9|2512.4|2513.1|2511.6|9
1766763100000|2025-12-26 15:31:40|2513.6|2512.1|2513.4|2511.9|2513.7|2512.2|2513.4|2511.9|2
1766763110000|2025-12-26 15:31:50|2514.5|2510.5|2515.3|2513.8|2516.5|2514.1|2513.3|2510.5|12
1766763120000|2025-12-26 15:32:00|2515.9|2514.4|2515.7|2514.2|2516.5|2514.4|2514.8|2512.5|4
1766763130000|2025-12-26 15:32:10|2516.5|2515|2517|2515.5|2517.7|2516.2|2516.5|2515|10
1766763140000|2025-12-26 15:32:20|2517.2|2515.7|2517.4|2515.9|2518.4|2516.9|2517|2515.5|4
1766763150000|2025-12-26 15:32:30|2517.3|2515.8|2517.3|2515.8|2517.6|2516.1|2517.1|2515.6|6
1766763160000|2025-12-26 15:32:40|2517.4|2515.9|2517.9|2516.4|2517.9|2516.4|2517.3|2515.8|2
1766763170000|2025-12-26 15:32:50|2518.1|2516.6|2519.3|2517.8|2520.6|2518|2518|2515.7|5
1766763180000|2025-12-26 15:33:00|2519.7|2518.2|2521.4|2519.9|2522.8|2520.2|2519.6|2517.8|12
1766763190000|2025-12-26 15:33:10|2521.6|2520.1|2523.3|2521.8|2523.4|2521.9|2521.1|2518.7|10
1766763200000|2025-12-26 15:33:20|2523.4|2521.9|2521.4|2517.4|2524|2521.9|2519.9|2517.4|10
1766763210000|2025-12-26 15:33:30|2519.6|2518.1|2519.2|2517.7|2521.4|2518.9|2519.2|2517|21
1766763220000|2025-12-26 15:33:40|2519.5|2518|2519.1|2517.6|2520.7|2518.3|2518.7|2516|7
1766763230000|2025-12-26 15:33:50|2519|2517.5|2518.2|2516.7|2519.8|2517.6|2518.1|2515.5|2
1766763240000|2025-12-26 15:34:00|2518.3|2516.8|2519.5|2518|2520.3|2518|2518.3|2516.2|4
1766763250000|2025-12-26 15:34:10|2518.9|2517.4|2523.1|2521.6|2523.3|2521.6|2518.9|2517.4|13
1766763260000|2025-12-26 15:34:20|2523.2|2521.7|2524.1|2522.6|2524.1|2522.6|2523.2|2521.7|2
1766763270000|2025-12-26 15:34:30|2524.2|2522.7|2524.1|2522.6|2524.2|2522.7|2524|2522.5|1
1766763280000|2025-12-26 15:34:40|2524.7|2523.2|2524.5|2523|2526.2|2524.7|2524.5|2523|22
1766763290000|2025-12-26 15:34:50|2524.4|2522.9|2522.5|2521|2524.7|2522.9|2522.5|2520.7|5
1766763300000|2025-12-26 15:35:00|2523|2519|2523.7|2522.2|2524.9|2522.4|2522|2519|11
1766763310000|2025-12-26 15:35:10|2523.6|2522.1|2522.3|2520.8|2524.1|2522.1|2522.2|2519.6|9
1766763320000|2025-12-26 15:35:20|2522.4|2520.9|2522.6|2521.1|2524|2521.4|2522.3|2519.8|4
1766763330000|2025-12-26 15:35:30|2522.5|2521|2523.8|2522.3|2523.8|2522.3|2522.5|2521|4
1766763340000|2025-12-26 15:35:40|2523.9|2522.4|2524.9|2523.4|2526.2|2523.7|2523.9|2522.1|4
1766763350000|2025-12-26 15:35:50|2525|2523.5|2527.2|2525.7|2527.2|2525.7|2525|2523.5|12
1766763360000|2025-12-26 15:36:00|2527.8|2526.3|2527.4|2525.9|2528.1|2526.6|2527.4|2525.9|8
1766763370000|2025-12-26 15:36:10|2526.9|2525.4|2525.7|2524.2|2527.9|2525.5|2525.7|2523.9|8
1766763380000|2025-12-26 15:36:20|2526.4|2522.4|2526.7|2525.2|2527.1|2525.6|2525.1|2522.4|18
1766763390000|2025-12-26 15:36:30|2526.6|2525.1|2523.9|2522.4|2526.9|2525.2|2523.9|2522.4|10
1766763400000|2025-12-26 15:36:40|2523.5|2522|2525.6|2521.6|2525.6|2522.8|2523.5|2521.4|4
1766763410000|2025-12-26 15:36:50|2524.5|2523|2524.1|2522.6|2525.7|2523.2|2524|2521.6|4
1766763420000|2025-12-26 15:37:00|2523.9|2522.4|2524.1|2522.6|2525.6|2522.7|2523.8|2521.6|3
1766763430000|2025-12-26 15:37:10|2524.7|2523.2|2524.8|2523.3|2525.9|2523.7|2524.6|2521.7|6
1766763440000|2025-12-26 15:37:20|2523.8|2522.3|2524|2522.5|2525.9|2523.1|2523.8|2521.4|20
1766763450000|2025-12-26 15:37:30|2524.2|2522.7|2525.8|2521.8|2525.8|2522.8|2524.1|2521.8|3
1766763460000|2025-12-26 15:37:40|2525.9|2521.9|2527|2525.5|2527|2525.5|2524.7|2521.9|11
1766763470000|2025-12-26 15:37:50|2526.9|2525.4|2527.7|2526.2|2528.8|2526.4|2526.9|2524.7|5
1766763480000|2025-12-26 15:38:00|2527.6|2526.1|2527.2|2525.7|2528.7|2526.3|2527.1|2524.6|1
1766763490000|2025-12-26 15:38:10|2527.1|2525.6|2526.9|2525.4|2527.2|2525.7|2526.6|2525.1|0
1766763500000|2025-12-26 15:38:20|2525.3|2523.8|2526.5|2522.5|2526.5|2523.8|2524.6|2521.7|10
1766763510000|2025-12-26 15:38:30|2526.6|2522.6|2524.4|2522.9|2526.6|2523.3|2524.3|2522.1|12
1766763520000|2025-12-26 15:38:40|2524.5|2523|2521|2519.5|2524.5|2523|2520.9|2518.4|13
1766763530000|2025-12-26 15:38:50|2520.9|2519.4|2520.9|2519.4|2521|2519.5|2520.9|2519.4|6
1766763540000|2025-12-26 15:39:00|2521|2519.5|2521.8|2520.3|2522|2520.5|2521|2519.5|6
1766763550000|2025-12-26 15:39:10|2524.1|2520.1|2522.5|2521|2524.1|2521.1|2522.2|2519.6|2
1766763560000|2025-12-26 15:39:20|2522.6|2521.1|2521.6|2520.1|2523.2|2521.1|2521.3|2518.8|4
1766763570000|2025-12-26 15:39:30|2521.7|2520.2|2520.4|2518.9|2523.2|2520.5|2520.4|2518.9|4
1766763580000|2025-12-26 15:39:40|2520|2518.5|2520.2|2516.2|2520.3|2518.7|2519.6|2516.2|7
1766763590000|2025-12-26 15:39:50|2517.9|2516.4|2517.8|2516.3|2520|2517.3|2517.8|2515.4|12
1766763600000|2025-12-26 15:40:00|2517.9|2516.4|2517.6|2516.1|2518.2|2516.7|2517.5|2516|15
1766763610000|2025-12-26 15:40:10|2517.9|2516.4|2517.8|2516.3|2517.9|2516.4|2517.6|2516.1|10
1766763620000|2025-12-26 15:40:20|2517.9|2516.4|2518|2516.5|2518.6|2517.1|2517.7|2516.2|7
1766763630000|2025-12-26 15:40:30|2517.8|2516.3|2516.5|2515|2518|2516.5|2516.5|2515|8
1766763640000|2025-12-26 15:40:40|2516.1|2514.6|2515.2|2513.7|2516.1|2514.6|2514.4|2512.9|10
1766763650000|2025-12-26 15:40:50|2515.1|2513.6|2518.5|2514.5|2518.5|2515.6|2514.9|2513.1|8
1766763660000|2025-12-26 15:41:00|2518.9|2514.9|2516|2514.5|2518.9|2516.3|2516|2513.1|22
1766763670000|2025-12-26 15:41:10|2517.1|2513.1|2512.3|2510.8|2517.1|2514.5|2512.3|2510.8|18
1766763680000|2025-12-26 15:41:20|2512.2|2510.7|2510.6|2509.1|2512.2|2510.7|2510.5|2509|16
1766763690000|2025-12-26 15:41:30|2510.5|2509|2510.4|2508.9|2510.7|2509.2|2510.2|2508.7|18
1766763700000|2025-12-26 15:41:40|2510.5|2509|2509.8|2508.3|2511.3|2509.1|2509.4|2507.3|13
1766763710000|2025-12-26 15:41:50|2509.6|2508.1|2510.3|2508.8|2512.3|2509.3|2509.6|2507.5|15
1766763720000|2025-12-26 15:42:00|2510.4|2508.9|2510.1|2508.6|2510.4|2508.9|2509.8|2508.3|7
1766763730000|2025-12-26 15:42:10|2511.1|2509.6|2512.7|2511.2|2513.8|2511.4|2510.9|2509.4|11
1766763740000|2025-12-26 15:42:20|2512.9|2511.4|2512|2510.5|2513.4|2511.4|2511.7|2509.4|6
1766763750000|2025-12-26 15:42:30|2512.1|2510.6|2512.3|2510.8|2512.5|2511|2512.1|2510.6|3
1766763760000|2025-12-26 15:42:40|2512.6|2508.6|2511.2|2509.7|2512.6|2510.2|2510.3|2507.7|4
1766763770000|2025-12-26 15:42:50|2511.1|2509.6|2508.7|2507.2|2511.9|2509.7|2508.7|2507.2|12
1766763780000|2025-12-26 15:43:00|2508.6|2507.1|2507.6|2506.1|2509.3|2507.1|2506.8|2504.4|11
1766763790000|2025-12-26 15:43:10|2507.5|2506|2506.3|2504.8|2507.6|2506.1|2505.5|2504|7
1766763800000|2025-12-26 15:43:20|2505.8|2504.3|2505|2503.5|2507.3|2504.6|2504.7|2502.2|8
1766763810000|2025-12-26 15:43:30|2504.9|2503.4|2503.9|2502.4|2505.5|2504|2503.9|2502.4|26
1766763820000|2025-12-26 15:43:40|2504|2502.5|2504.6|2503.1|2504.6|2503.1|2503.5|2502|9
1766763830000|2025-12-26 15:43:50|2504.4|2502.9|2505.1|2503.6|2505.7|2504.2|2504|2502.5|4
1766763840000|2025-12-26 15:44:00|2505.3|2503.8|2504.8|2503.3|2505.3|2503.8|2504.2|2502.7|6
1766763850000|2025-12-26 15:44:10|2505|2503.5|2505.4|2503.9|2507.3|2504.8|2504.7|2503.2|5
1766763860000|2025-12-26 15:44:20|2505.7|2504.2|2507.5|2506|2507.6|2506.1|2505.6|2502.9|9
1766763870000|2025-12-26 15:44:30|2507.6|2506.1|2508.4|2506.9|2509.4|2507.5|2507.5|2504.9|8
1766763880000|2025-12-26 15:44:40|2509.5|2505.5|2511.1|2507.1|2511.2|2508.5|2508.1|2505.4|1
1766763890000|2025-12-26 15:44:50|2511.2|2507.2|2510|2506|2511.2|2508|2508.7|2506|2
1766763900000|2025-12-26 15:45:00|2510.2|2506.2|2511.4|2509.9|2512.7|2510.3|2508.6|2505.8|18
1766763910000|2025-12-26 15:45:10|2512.6|2508.6|2511.4|2509.9|2512.7|2510.2|2510.7|2508|7
1766763920000|2025-12-26 15:45:20|2511.3|2509.8|2511.3|2509.8|2512.7|2510|2510.8|2508.2|3
1766763930000|2025-12-26 15:45:30|2511.2|2509.7|2510.8|2509.3|2511.3|2509.8|2510.6|2509.1|2
1766763940000|2025-12-26 15:45:40|2510.7|2509.2|2511.4|2509.9|2512.5|2510.1|2510.7|2508.5|2
1766763950000|2025-12-26 15:45:50|2511.2|2509.7|2512.1|2510.6|2514|2510.9|2511.2|2509.6|10
1766763960000|2025-12-26 15:46:00|2512|2510.5|2511.7|2510.2|2513.2|2510.6|2511.5|2509.1|5
1766763970000|2025-12-26 15:46:10|2511.8|2510.3|2512.8|2511.3|2513|2511.3|2511.3|2508.9|4
1766763980000|2025-12-26 15:46:20|2514.3|2510.3|2515.6|2511.6|2515.7|2513|2513.5|2510.3|3
1766763990000|2025-12-26 15:46:30|2514.1|2512.6|2515.5|2511.5|2515.7|2513.3|2513.9|2511.5|5
1766764000000|2025-12-26 15:46:40|2514.3|2512.8|2513.1|2509.1|2515.5|2512.8|2511.6|2509|2
1766764010000|2025-12-26 15:46:50|2511.8|2510.3|2510.6|2509.1|2513.7|2510.8|2510.6|2509.1|6
1766764020000|2025-12-26 15:47:00|2510.9|2509.4|2511.8|2510.3|2513.3|2510.3|2510.9|2509.3|2
1766764030000|2025-12-26 15:47:10|2513.8|2509.8|2514.6|2510.6|2514.6|2511.5|2512.2|2509.8|3
1766764040000|2025-12-26 15:47:20|2514.7|2510.7|2513.9|2512.4|2515.1|2512.5|2513.9|2510.7|0
1766764050000|2025-12-26 15:47:30|2514|2512.5|2514.4|2512.9|2514.6|2513.1|2513.9|2512.4|12
1766764060000|2025-12-26 15:47:40|2514.5|2513|2514.9|2513.4|2517|2514.9|2514.5|2512.9|17
1766764070000|2025-12-26 15:47:50|2516.3|2512.3|2514.8|2510.8|2516.3|2513.7|2514.1|2510.7|1
1766764080000|2025-12-26 15:48:00|2514.7|2510.7|2513.1|2511.6|2514.7|2511.9|2513|2510.7|2
1766764090000|2025-12-26 15:48:10|2513.4|2511.9|2512.9|2508.9|2513.4|2511.9|2511.9|2508.8|4
1766764100000|2025-12-26 15:48:20|2512.8|2508.8|2513.8|2509.8|2513.8|2511|2511|2508.8|10
1766764110000|2025-12-26 15:48:30|2512.3|2510.8|2512.9|2508.9|2513|2510.8|2511.2|2508.2|7
1766764120000|2025-12-26 15:48:40|2513|2509|2512.9|2508.9|2513|2510.3|2510.9|2508.3|2
1766764130000|2025-12-26 15:48:50|2512.8|2508.8|2511.5|2510|2512.8|2510|2511.3|2508.3|1
1766764140000|2025-12-26 15:49:00|2513.9|2509.9|2513.5|2509.5|2513.9|2511.6|2512.5|2509.3|1
1766764150000|2025-12-26 15:49:10|2513.4|2509.4|2513.6|2509.6|2513.6|2509.6|2513.1|2509.1|1
1766764160000|2025-12-26 15:49:20|2511.2|2509.7|2513.3|2509.3|2513.4|2509.7|2511.1|2508.9|2
1766764170000|2025-12-26 15:49:30|2513.2|2509.2|2513.7|2509.7|2513.9|2511.6|2511.6|2509|4
1766764180000|2025-12-26 15:49:40|2512.9|2511.4|2515.9|2511.9|2515.9|2513.2|2512.8|2509.8|3
1766764190000|2025-12-26 15:49:50|2515.7|2511.7|2515.7|2511.7|2516|2513|2514.1|2511.7|6
1766764200000|2025-12-26 15:50:00|2515.8|2511.8|2515.9|2511.9|2515.9|2513.1|2514.2|2511.7|5
1766764210000|2025-12-26 15:50:10|2514.5|2513|2517.3|2515.8|2518.9|2515.9|2514.5|2511.7|7
1766764220000|2025-12-26 15:50:20|2517.4|2515.9|2516.1|2512.1|2518.7|2516.2|2516.1|2512.1|5
1766764230000|2025-12-26 15:50:30|2516|2512|2516.4|2514.9|2517.4|2514.9|2515.3|2512|2
1766764240000|2025-12-26 15:50:40|2515.6|2514.1|2515.6|2514.1|2517.1|2514.2|2515|2512.6|6
1766764250000|2025-12-26 15:50:50|2515.5|2514|2514.4|2512.9|2517|2514.1|2513.4|2510.7|2
1766764260000|2025-12-26 15:51:00|2515.7|2511.7|2516.2|2512.2|2516.2|2512.9|2513.8|2511.2|1
1766764270000|2025-12-26 15:51:10|2516|2512|2515.4|2511.4|2516.2|2513.3|2514|2511.3|0
1766764280000|2025-12-26 15:51:20|2514.2|2512.7|2516.1|2512.1|2516.3|2513.3|2514.1|2511.4|2
1766764290000|2025-12-26 15:51:30|2516.2|2512.2|2517.9|2513.9|2518.1|2515.5|2515.5|2512.2|1
1766764300000|2025-12-26 15:51:40|2516.9|2515.4|2516.2|2514.7|2518.1|2515.7|2516.1|2513.5|1
1766764310000|2025-12-26 15:51:50|2517.7|2513.7|2518.1|2516.6|2519.2|2516.7|2516.7|2513.5|7
1766764320000|2025-12-26 15:52:00|2518|2516.5|2519.5|2518|2520.2|2518.3|2517.6|2514.8|8
1766764330000|2025-12-26 15:52:10|2519.4|2517.9|2521.3|2519.8|2521.3|2519.8|2519.4|2517|7
1766764340000|2025-12-26 15:52:20|2521.2|2519.7|2522.1|2520.6|2523.2|2520.7|2521.2|2519|9
1766764350000|2025-12-26 15:52:30|2522|2520.5|2522.8|2518.8|2523.1|2520.5|2521|2518.6|5
1766764360000|2025-12-26 15:52:40|2522.9|2518.9|2521.2|2519.7|2523.1|2520.2|2521|2518.4|2
1766764370000|2025-12-26 15:52:50|2521.3|2519.8|2520.9|2519.4|2522.5|2519.8|2520.9|2518.4|3
1766764380000|2025-12-26 15:53:00|2521|2519.5|2523.2|2521.7|2523.2|2521.7|2520.8|2519.3|8
1766764390000|2025-12-26 15:53:10|2523.5|2522|2524.2|2522.7|2525|2522.8|2523.1|2521|11
1766764400000|2025-12-26 15:53:20|2524.3|2522.8|2523.6|2522.1|2526|2523|2523.4|2520.8|13
1766764410000|2025-12-26 15:53:30|2523.7|2522.2|2523.1|2521.6|2523.7|2522.2|2523|2521.5|1
1766764420000|2025-12-26 15:53:40|2523.3|2521.8|2521.6|2520.1|2523.5|2522|2521.4|2518.8|8
1766764430000|2025-12-26 15:53:50|2521.5|2520|2521.7|2520.2|2522.7|2520.2|2521.1|2518.6|12
1766764440000|2025-12-26 15:54:00|2521.6|2520.1|2523.4|2521.9|2523.9|2522.1|2521.4|2518.7|2
1766764450000|2025-12-26 15:54:10|2523.2|2521.7|2523.7|2522.2|2524.1|2522.2|2522.3|2519.7|1
1766764460000|2025-12-26 15:54:20|2523.6|2522.1|2523.9|2522.4|2524|2522.5|2523.6|2522.1|4
1766764470000|2025-12-26 15:54:30|2524|2522.5|2524.1|2522.6|2524.5|2523|2524|2522.5|8
1766764480000|2025-12-26 15:54:40|2524.6|2523.1|2525.1|2521.1|2525.1|2523.1|2523.8|2521.1|6
1766764490000|2025-12-26 15:54:50|2523.8|2522.3|2523.7|2519.7|2525|2522.3|2522.3|2519.7|5
1766764500000|2025-12-26 15:55:00|2523.9|2519.9|2522|2520.5|2524.5|2521.9|2521.9|2519.8|4
1766764510000|2025-12-26 15:55:10|2521.3|2519.8|2520.3|2518.8|2522.8|2520.1|2520.3|2518.6|4
1766764520000|2025-12-26 15:55:20|2520.2|2518.7|2521.8|2520.3|2521.9|2520.4|2520.2|2518.7|8
1766764530000|2025-12-26 15:55:30|2521.9|2520.4|2522.2|2520.7|2524.8|2522.2|2521.9|2520|8
1766764540000|2025-12-26 15:55:40|2522.3|2520.8|2523|2519|2524.6|2522|2522.1|2519|7
1766764550000|2025-12-26 15:55:50|2521.8|2520.3|2523.8|2519.8|2524.1|2521.2|2521.7|2519|2
1766764560000|2025-12-26 15:56:00|2522.5|2521|2522.1|2518.1|2523.9|2521|2521|2518.1|3
1766764570000|2025-12-26 15:56:10|2522|2518|2520.7|2516.7|2522|2518.2|2518.3|2515.2|8
1766764580000|2025-12-26 15:56:20|2520.4|2516.4|2519.8|2515.8|2520.4|2517|2517.2|2514.7|6
1766764590000|2025-12-26 15:56:30|2518.6|2517.1|2518.4|2516.9|2519.8|2517.1|2517.6|2514.8|2
1766764600000|2025-12-26 15:56:40|2519.8|2515.8|2518.7|2517.2|2519.8|2517.2|2518.2|2515.5|12
1766764610000|2025-12-26 15:56:50|2518.6|2517.1|2518.7|2517.2|2518.8|2517.3|2518.6|2517.1|4
1766764620000|2025-12-26 15:57:00|2519.4|2515.4|2517.9|2516.4|2519.5|2517|2517.9|2515.3|7
1766764630000|2025-12-26 15:57:10|2518.9|2514.9|2519.1|2515.1|2519.1|2516.6|2517.8|2514.9|3
1766764640000|2025-12-26 15:57:20|2518|2516.5|2518.9|2517.4|2520.5|2517.4|2517.9|2514.9|2
1766764650000|2025-12-26 15:57:30|2520.5|2516.5|2519.1|2515.1|2520.5|2516.6|2518|2514.8|8
1766764660000|2025-12-26 15:57:40|2519|2515|2518.2|2516.7|2520.1|2517.4|2518.1|2515|2
1766764670000|2025-12-26 15:57:50|2519.5|2515.5|2518.8|2517.3|2519.6|2517.3|2518.1|2515.5|4
1766764680000|2025-12-26 15:58:00|2518.7|2517.2|2518.2|2516.7|2519.6|2517.6|2518.2|2515.5|12
1766764690000|2025-12-26 15:58:10|2518.3|2516.8|2519.7|2515.7|2519.8|2517.2|2518.2|2515.5|1
1766764700000|2025-12-26 15:58:20|2518.3|2516.8|2518.8|2517.3|2519.6|2517.3|2517.4|2514.9|5
1766764710000|2025-12-26 15:58:30|2518.7|2517.2|2518.5|2517|2520|2517.4|2518.5|2516|0
1766764720000|2025-12-26 15:58:40|2518.4|2516.9|2519.3|2517.8|2519.3|2517.8|2518.4|2516.9|5
1766764730000|2025-12-26 15:58:50|2519.7|2518.2|2521.4|2519.9|2522.9|2520.4|2519.7|2518|5
1766764740000|2025-12-26 15:59:00|2521.5|2520|2521.3|2519.8|2523.1|2521.3|2521.3|2519.1|6
1766764750000|2025-12-26 15:59:10|2522.1|2518.1|2518.6|2517.1|2522.3|2519.4|2518.6|2516.1|8
1766764760000|2025-12-26 15:59:20|2518.5|2517|2519.1|2515.1|2519.4|2517.1|2518.4|2515.1|2
1766764770000|2025-12-26 15:59:30|2518.2|2516.7|2518.8|2517.3|2520.4|2517.6|2518|2516.1|1
1766764780000|2025-12-26 15:59:40|2518.6|2517.1|2522|2518|2522|2519|2518.6|2516.4|0
1766764790000|2025-12-26 15:59:50|2522.1|2518.1|2520.2|2518.7|2522.5|2519.3|2520.2|2517.8|0
1766764800000|2025-12-26 16:00:00|2522|2518|2522.1|2520.6|2523.4|2520.7|2522|2518|2
1766764810000|2025-12-26 16:00:10|2522|2520.5|2521.9|2520.4|2522.1|2520.6|2521.8|2520.3|5
1766764820000|2025-12-26 16:00:20|2521.8|2520.3|2521.9|2520.4|2521.9|2520.4|2521.8|2520.3|0
1766764830000|2025-12-26 16:00:30|2522|2520.5|2522|2520.5|2522|2520.5|2521.5|2520|2
1766764840000|2025-12-26 16:00:40|2522.4|2520.9|2521.7|2517.7|2523.3|2520.9|2519.5|2516.6|8
1766764850000|2025-12-26 16:00:50|2521.8|2517.8|2521.4|2517.4|2521.8|2518.1|2519.3|2516.6|1
1766764860000|2025-12-26 16:01:00|2521.5|2517.5|2520.9|2519.4|2522.4|2520.1|2520.2|2517.4|2
1766764870000|2025-12-26 16:01:10|2522.1|2518.1|2522|2518|2522.6|2519.1|2520.4|2517.8|0
1766764880000|2025-12-26 16:01:20|2521.9|2517.9|2520.8|2519.3|2522|2519.5|2520.4|2516.4|2
1766764890000|2025-12-26 16:01:30|2520.7|2519.2|2520.8|2519.3|2520.8|2519.3|2520.7|2519.2|1
1766764900000|2025-12-26 16:01:40|2520.7|2519.2|2520.8|2519.3|2520.8|2519.3|2520.6|2519.1|0
1766764910000|2025-12-26 16:01:50|2520.4|2518.9|2520.4|2518.9|2520.8|2519.3|2520.3|2518.8|10
1766764920000|2025-12-26 16:02:00|2520.5|2519|2520.5|2519|2520.7|2519.2|2520.4|2518.9|1
1766764930000|2025-12-26 16:02:10|2520.7|2519.2|2519.8|2518.3|2520.7|2519.2|2519.7|2518.2|9
1766764940000|2025-12-26 16:02:20|2520|2518.5|2521.9|2520.4|2523|2520.8|2520|2518.5|7
1766764950000|2025-12-26 16:02:30|2521.8|2520.3|2521.7|2520.2|2522.7|2520.6|2521.4|2518.6|0
1766764960000|2025-12-26 16:02:40|2521.6|2520.1|2521.8|2520.3|2523|2520.7|2521.5|2519|2
1766764970000|2025-12-26 16:02:50|2523|2519|2521.1|2519.6|2523|2520.4|2521|2518.7|5
1766764980000|2025-12-26 16:03:00|2521.2|2519.7|2520.2|2516.2|2521.3|2519.8|2517.9|2514.9|7
1766764990000|2025-12-26 16:03:10|2518.9|2517.4|2519.2|2517.7|2520.6|2517.7|2518.9|2516.6|0
1766765000000|2025-12-26 16:03:20|2519.3|2517.8|2519.6|2518.1|2521.3|2518.4|2519.3|2516.7|2
1766765010000|2025-12-26 16:03:30|2519.7|2518.2|2517.4|2515.9|2522.3|2519.2|2517.3|2515.8|11
1766765020000|2025-12-26 16:03:40|2519.2|2515.2|2519.4|2515.4|2520.7|2517.3|2517.8|2515.2|3
1766765030000|2025-12-26 16:03:50|2519.6|2515.6|2521.7|2517.7|2521.7|2518.5|2519.4|2515.6|4
1766765040000|2025-12-26 16:04:00|2521.5|2517.5|2520.6|2519.1|2521.6|2519.1|2520.5|2517.5|1
1766765050000|2025-12-26 16:04:10|2520.7|2519.2|2523.1|2519.1|2523.3|2521.1|2520.7|2519.1|11
1766765060000|2025-12-26 16:04:20|2522|2520.5|2523|2519|2523.2|2520.7|2521.7|2518.9|2
1766765070000|2025-12-26 16:04:30|2522|2520.5|2522.1|2520.6|2523.2|2520.7|2521.4|2519.2|4
1766765080000|2025-12-26 16:04:40|2522|2520.5|2521.4|2519.9|2522.4|2520.5|2521.3|2518.3|5
1766765090000|2025-12-26 16:04:50|2521.5|2520|2522.3|2518.3|2522.4|2520|2521|2518.3|1
1766765100000|2025-12-26 16:05:00|2521|2519.5|2520.2|2516.2|2522.4|2519.5|2520.2|2516.2|2
1766765110000|2025-12-26 16:05:10|2519|2517.5|2519|2517.5|2521.1|2517.7|2518.9|2516|1
1766765120000|2025-12-26 16:05:20|2519.1|2517.6|2519.5|2515.5|2520.7|2517.8|2519.1|2515.3|2
1766765130000|2025-12-26 16:05:30|2519.4|2515.4|2517|2515.5|2519.4|2516.3|2516.9|2514.7|4
1766765140000|2025-12-26 16:05:40|2516.9|2515.4|2515.2|2511.2|2516.9|2515.4|2513.9|2511|15
1766765150000|2025-12-26 16:05:50|2515.3|2511.3|2515.7|2511.7|2515.9|2513.3|2514.8|2511.2|3
1766765160000|2025-12-26 16:06:00|2515.5|2511.5|2515.7|2511.7|2515.8|2513.3|2514.2|2511.5|0
1766765170000|2025-12-26 16:06:10|2514.4|2512.9|2514.3|2512.8|2515.8|2513.3|2514.1|2511.7|0
1766765180000|2025-12-26 16:06:20|2515.9|2511.9|2518.7|2514.7|2518.7|2516|2514.7|2511.9|9
1766765190000|2025-12-26 16:06:30|2517.6|2516.1|2517.2|2515.7|2518.8|2516.2|2517|2514.5|1
1766765200000|2025-12-26 16:06:40|2518.6|2514.6|2519.2|2515.2|2519.3|2516.9|2517.4|2514.6|0
1766765210000|2025-12-26 16:06:50|2518|2516.5|2518.1|2516.6|2519.2|2516.6|2517.7|2515.2|5
1766765220000|2025-12-26 16:07:00|2518.2|2516.7|2521.1|2519.6|2522.3|2519.8|2518.2|2516.2|13
1766765230000|2025-12-26 16:07:10|2522.1|2518.1|2519.6|2518.1|2522.3|2519.8|2519.5|2517.8|3
1766765240000|2025-12-26 16:07:20|2519.5|2518|2519.8|2518.3|2520.8|2518.4|2518.3|2515.6|3
1766765250000|2025-12-26 16:07:30|2519.9|2518.4|2519.5|2518|2520.1|2518.6|2519.5|2518|8
1766765260000|2025-12-26 16:07:40|2520.2|2518.7|2520.9|2516.9|2521.3|2518.7|2519.7|2516.8|6
1766765270000|2025-12-26 16:07:50|2520.7|2516.7|2520.5|2516.5|2520.7|2518.4|2519.2|2516.3|1
1766765280000|2025-12-26 16:08:00|2519.3|2517.8|2521.6|2517.6|2521.8|2518.1|2519.1|2517.5|2
1766765290000|2025-12-26 16:08:10|2520.1|2518.6|2521.7|2517.7|2521.7|2518.6|2519.7|2516.7|8
1766765300000|2025-12-26 16:08:20|2520.7|2519.2|2519.3|2517.8|2521.8|2519.2|2519.3|2516.6|3
1766765310000|2025-12-26 16:08:30|2519.2|2517.7|2518.4|2514.4|2519.3|2517.7|2517.5|2514.2|5
1766765320000|2025-12-26 16:08:40|2518.5|2514.5|2518.8|2514.8|2519.4|2516.1|2517.5|2514.2|4
1766765330000|2025-12-26 16:08:50|2518.9|2514.9|2518|2516.5|2519.5|2516.5|2518|2514.3|0
1766765340000|2025-12-26 16:09:00|2519.9|2515.9|2520|2516|2520.4|2517.7|2518.8|2515.4|4
1766765350000|2025-12-26 16:09:10|2519.9|2515.9|2519.3|2517.8|2520.2|2517.8|2519.3|2515.9|5
1766765360000|2025-12-26 16:09:20|2520.4|2516.4|2519.6|2515.6|2520.4|2517.8|2518.4|2515.5|0
1766765370000|2025-12-26 16:09:30|2519.5|2515.5|2521.9|2517.9|2521.9|2517.9|2518.4|2515.5|3
1766765380000|2025-12-26 16:09:40|2522|2518|2520.7|2516.7|2522.5|2518.5|2520.6|2516.6|2
1766765390000|2025-12-26 16:09:50|2520.6|2516.6|2520.1|2516.1|2520.6|2517.1|2518.5|2515.9|4
1766765400000|2025-12-26 16:10:00|2520.4|2516.4|2518.6|2517.1|2520.9|2517.1|2518.5|2516|0
1766765410000|2025-12-26 16:10:10|2518.5|2517|2518.4|2516.9|2518.5|2517|2518.4|2516.9|3
1766765420000|2025-12-26 16:10:20|2517.8|2516.3|2515.1|2511.1|2517.9|2516.4|2514.3|2511.1|11
1766765430000|2025-12-26 16:10:30|2515.2|2511.2|2512|2510.5|2515.2|2512|2512|2510.5|5
1766765440000|2025-12-26 16:10:40|2511.9|2510.4|2511.4|2509.9|2511.9|2510.4|2511.2|2509.7|5
1766765450000|2025-12-26 16:10:50|2511.5|2510|2510.7|2509.2|2513.4|2510.4|2510.7|2509.1|6
1766765460000|2025-12-26 16:11:00|2510.8|2509.3|2512.2|2508.2|2512.4|2509.5|2510.5|2508.2|7
1766765470000|2025-12-26 16:11:10|2510.7|2509.2|2509.6|2508.1|2512.2|2509.7|2509.5|2508|6
1766765480000|2025-12-26 16:11:20|2511.1|2507.1|2510.4|2506.4|2511.1|2508.6|2508.8|2506.4|9
1766765490000|2025-12-26 16:11:30|2510.5|2506.5|2509.1|2507.6|2510.5|2507.9|2508.7|2506.4|2
1766765500000|2025-12-26 16:11:40|2509|2507.5|2508.8|2507.3|2509.2|2507.7|2508.6|2507.1|5
1766765510000|2025-12-26 16:11:50|2508.7|2507.2|2507|2505.5|2508.7|2507.2|2506.7|2505.2|8
1766765520000|2025-12-26 16:12:00|2506.8|2505.3|2505.5|2504|2507.2|2505.6|2505.4|2503.2|8
1766765530000|2025-12-26 16:12:10|2505.4|2503.9|2505.3|2503.8|2507.5|2504.8|2505.3|2503.5|20
1766765540000|2025-12-26 16:12:20|2505.2|2503.7|2504.4|2502.9|2505.2|2503.7|2503.4|2501.1|15
1766765550000|2025-12-26 16:12:30|2504.5|2503|2504.7|2503.2|2505|2503.5|2504.3|2502.8|6
1766765560000|2025-12-26 16:12:40|2504.6|2503.1|2504.1|2502.6|2506|2504|2504.1|2501.8|7
1766765570000|2025-12-26 16:12:50|2504.2|2502.7|2503.4|2501.9|2504.4|2502.9|2503.3|2501.8|1
1766765580000|2025-12-26 16:13:00|2503.3|2501.8|2504.3|2500.3|2504.5|2502.4|2501.4|2499.9|17
1766765590000|2025-12-26 16:13:10|2503.1|2501.6|2503.7|2502.2|2505.1|2502.7|2502.8|2500.5|16
1766765600000|2025-12-26 16:13:20|2504|2502.5|2503.8|2502.3|2505|2503.5|2503.8|2502.3|11
1766765610000|2025-12-26 16:13:30|2503.9|2502.4|2503.4|2501.9|2504.9|2502.5|2502|2499.6|5
1766765620000|2025-12-26 16:13:40|2503.5|2502|2505.5|2501.5|2506.1|2503.4|2503.5|2501.4|32
1766765630000|2025-12-26 16:13:50|2505.6|2501.6|2501.7|2500.2|2505.6|2502.8|2501.7|2500.2|14
1766765640000|2025-12-26 16:14:00|2501.5|2500|2502.1|2500.6|2502.7|2501.2|2500.5|2498.5|19
1766765650000|2025-12-26 16:14:10|2502.2|2500.7|2505.4|2501.4|2505.4|2503.2|2502.2|2500.7|15
1766765660000|2025-12-26 16:14:20|2504.4|2502.9|2503.1|2501.6|2505.6|2503.2|2503.1|2501.5|1
1766765670000|2025-12-26 16:14:30|2502.7|2501.2|2502.7|2501.2|2503.6|2502.1|2502.7|2501.2|4
1766765680000|2025-12-26 16:14:40|2502.8|2501.3|2502.9|2501.4|2503.1|2501.6|2502.7|2501.2|4
1766765690000|2025-12-26 16:14:50|2503.1|2501.6|2501.7|2500.2|2503.1|2501.6|2501.7|2500.2|14
1766765700000|2025-12-26 16:15:00|2502.7|2501.2|2502.6|2501.1|2502.7|2501.2|2502.6|2501.1|3
1766765710000|2025-12-26 16:15:10|2502.7|2501.2|2500.8|2499.3|2503.3|2501.3|2500.7|2498.2|8
1766765720000|2025-12-26 16:15:20|2502.3|2498.3|2501.1|2499.6|2502.4|2499.8|2500.7|2498.2|7
1766765730000|2025-12-26 16:15:30|2501|2499.5|2504.1|2502.6|2505.1|2502.7|2501|2499.3|6
1766765740000|2025-12-26 16:15:40|2503.9|2499.9|2502.6|2501.1|2503.9|2501.7|2502|2499.5|8
1766765750000|2025-12-26 16:15:50|2502.8|2501.3|2503.8|2502.3|2503.8|2502.3|2502.4|2500.9|3
1766765760000|2025-12-26 16:16:00|2503.7|2502.2|2503.8|2502.3|2504.9|2502.4|2502.2|2499.8|4
1766765770000|2025-12-26 16:16:10|2503.9|2502.4|2505.3|2503.8|2505.3|2503.8|2503.2|2500.8|8
1766765780000|2025-12-26 16:16:20|2506.2|2504.7|2509|2507.5|2509.4|2507.9|2506.1|2504.6|12
1766765790000|2025-12-26 16:16:30|2509.9|2505.9|2508.9|2507.4|2510.2|2507.4|2507.3|2504.4|14
1766765800000|2025-12-26 16:16:40|2509|2507.5|2509|2507.5|2509.4|2507.9|2508.9|2507.4|3
1766765810000|2025-12-26 16:16:50|2509.1|2507.6|2506.9|2505.4|2510|2507.6|2506.9|2503.8|3
1766765820000|2025-12-26 16:17:00|2508.3|2504.3|2509.2|2505.2|2509.3|2506.9|2506|2502.9|26
1766765830000|2025-12-26 16:17:10|2508.1|2506.6|2507.3|2505.8|2509|2506.6|2506.7|2504.3|4
1766765840000|2025-12-26 16:17:20|2508.2|2506.7|2508.7|2507.2|2510|2507.5|2506.9|2504.6|5
1766765850000|2025-12-26 16:17:30|2510|2506|2509.6|2508.1|2510.7|2509|2508.6|2506|14
1766765860000|2025-12-26 16:17:40|2509.7|2508.2|2510.6|2506.6|2510.7|2508.2|2508.4|2506.4|3
1766765870000|2025-12-26 16:17:50|2510.7|2506.7|2511.7|2510.2|2512.8|2510.4|2509.3|2506.6|20
1766765880000|2025-12-26 16:18:00|2511.8|2510.3|2512.8|2511.3|2514.5|2511.5|2511.7|2510|5
1766765890000|2025-12-26 16:18:10|2512.7|2511.2|2511.9|2510.4|2513.3|2511.2|2511.7|2509.2|5
1766765900000|2025-12-26 16:18:20|2511.8|2510.3|2511.9|2510.4|2513.3|2510.7|2511.6|2509.3|3
1766765910000|2025-12-26 16:18:30|2511.8|2510.3|2511.8|2510.3|2513.1|2510.4|2511.6|2509.1|2
1766765920000|2025-12-26 16:18:40|2511.6|2510.1|2512.1|2508.1|2512.4|2510.3|2510.8|2508|6
1766765930000|2025-12-26 16:18:50|2511.1|2509.6|2512.4|2510.9|2512.4|2510.9|2511|2509.5|3
1766765940000|2025-12-26 16:19:00|2512.1|2510.6|2514.3|2510.3|2515.1|2512.6|2512.1|2510.3|4
1766765950000|2025-12-26 16:19:10|2513.3|2511.8|2513.7|2512.2|2514.1|2512.6|2513.3|2511.8|0
1766765960000|2025-12-26 16:19:20|2513.5|2512|2513.8|2512.3|2514.3|2512.8|2513.4|2511.9|6
1766765970000|2025-12-26 16:19:30|2513.6|2512.1|2513.6|2512.1|2513.9|2512.4|2513.6|2512.1|1
1766765980000|2025-12-26 16:19:40|2514.3|2510.3|2512.2|2510.7|2514.3|2511.7|2512.1|2509.5|4
1766765990000|2025-12-26 16:19:50|2512.1|2510.6|2511.9|2510.4|2513.8|2511.1|2511.9|2509.5|6
1766766000000|2025-12-26 16:20:00|2512|2510.5|2512.1|2508.1|2513|2510.5|2510.7|2508|17
1766766010000|2025-12-26 16:20:10|2512.2|2508.2|2510.7|2509.2|2512.2|2509.2|2510.3|2508.2|2
1766766020000|2025-12-26 16:20:20|2510.9|2509.4|2510.7|2509.2|2511|2509.5|2510.6|2509.1|2
1766766030000|2025-12-26 16:20:30|2510.6|2509.1|2510.8|2509.3|2511.3|2509.4|2509.6|2507.3|5
1766766040000|2025-12-26 16:20:40|2512.2|2510.7|2512.4|2510.9|2513.6|2511|2512.1|2509.5|2
1766766050000|2025-12-26 16:20:50|2512.5|2511|2511.7|2510.2|2512.5|2511|2511.7|2510.2|2
1766766060000|2025-12-26 16:21:00|2511.8|2510.3|2512.2|2510.7|2513.7|2511.7|2510.9|2508.7|6
1766766070000|2025-12-26 16:21:10|2513.5|2509.5|2512.3|2508.3|2513.5|2511|2511.1|2507.9|4
1766766080000|2025-12-26 16:21:20|2510.7|2509.2|2510.6|2509.1|2512.2|2509.4|2510.3|2508|2
1766766090000|2025-12-26 16:21:30|2510.4|2508.9|2509.6|2508.1|2510.4|2508.9|2509.6|2508.1|1
1766766100000|2025-12-26 16:21:40|2509.7|2508.2|2510.9|2509.4|2512.7|2509.7|2509.7|2507.4|10
1766766110000|2025-12-26 16:21:50|2510.8|2509.3|2510.7|2509.2|2512.1|2509.4|2509.8|2507.4|8
1766766120000|2025-12-26 16:22:00|2511.6|2507.6|2511.6|2507.6|2511.9|2509.4|2510|2507.4|5
1766766130000|2025-12-26 16:22:10|2511.5|2507.5|2504.5|2503|2511.5|2508.6|2504.4|2502.9|15
1766766140000|2025-12-26 16:22:20|2504.4|2502.9|2505.8|2501.8|2505.8|2503.2|2503.6|2501.2|11
1766766150000|2025-12-26 16:22:30|2504.6|2503.1|2506.6|2502.6|2506.9|2503.7|2504.4|2501.8|5
1766766160000|2025-12-26 16:22:40|2507.1|2503.1|2505.5|2504|2507.1|2504|2505.2|2502.7|3
1766766170000|2025-12-26 16:22:50|2505.4|2503.9|2504.6|2503.1|2506.8|2503.9|2504.5|2502.2|6
1766766180000|2025-12-26 16:23:00|2504.7|2503.2|2505.4|2503.9|2507.2|2504.2|2504.2|2502.5|7
1766766190000|2025-12-26 16:23:10|2505.2|2503.7|2506.3|2504.8|2507.1|2504.8|2505.2|2503|2
1766766200000|2025-12-26 16:23:20|2506.4|2504.9|2506.8|2505.3|2509|2506.3|2506.4|2504.9|2
1766766210000|2025-12-26 16:23:30|2506.5|2505|2503.9|2502.4|2506.8|2505.3|2503.8|2502.3|7
1766766220000|2025-12-26 16:23:40|2503.8|2502.3|2503.2|2501.7|2503.8|2502.3|2503|2501.5|5
1766766230000|2025-12-26 16:23:50|2502.9|2501.4|2502.4|2500.9|2504|2501.6|2502.2|2499.9|2
1766766240000|2025-12-26 16:24:00|2502.3|2500.8|2501.9|2500.4|2504.8|2501.2|2501.4|2499.9|10
1766766250000|2025-12-26 16:24:10|2502|2500.5|2500.9|2499.4|2502.6|2501.1|2500.7|2499.2|8
1766766260000|2025-12-26 16:24:20|2500.7|2499.2|2502.5|2501|2503.6|2501|2500.7|2498.5|3
1766766270000|2025-12-26 16:24:30|2502.4|2500.9|2504.4|2500.4|2504.8|2501.9|2502.1|2499.5|3
1766766280000|2025-12-26 16:24:40|2504.5|2500.5|2505.6|2504.1|2507.1|2504.3|2503.7|2500.5|8
1766766290000|2025-12-26 16:24:50|2505.8|2504.3|2504.6|2503.1|2505.8|2504.3|2503.8|2501.1|7
1766766300000|2025-12-26 16:25:00|2504.8|2503.3|2505.6|2504.1|2506.6|2504.2|2504.2|2502.6|2
1766766310000|2025-12-26 16:25:10|2505.8|2504.3|2507.2|2505.7|2508.4|2506.2|2505.1|2503.6|8
1766766320000|2025-12-26 16:25:20|2507.3|2505.8|2507.4|2503.4|2508.2|2505.9|2506.2|2503.4|4
1766766330000|2025-12-26 16:25:30|2507.6|2503.6|2505.9|2504.4|2508.1|2505.1|2505.9|2503.3|0
1766766340000|2025-12-26 16:25:40|2506|2504.5|2506.9|2502.9|2507.5|2504.5|2505.3|2502.6|1
1766766350000|2025-12-26 16:25:50|2506.8|2502.8|2508.2|2504.2|2508.3|2505.3|2505.3|2502.8|2
1766766360000|2025-12-26 16:26:00|2508.3|2504.3|2508|2504|2508.3|2505.4|2506.9|2503.9|1
1766766370000|2025-12-26 16:26:10|2507|2505.5|2506.7|2505.2|2508.1|2505.5|2506.7|2504|2
1766766380000|2025-12-26 16:26:20|2506.8|2505.3|2508.3|2504.3|2508.4|2505.3|2506.6|2504.3|1
1766766390000|2025-12-26 16:26:30|2508.4|2504.4|2508.2|2504.2|2509.3|2506.2|2506.7|2504.2|4
1766766400000|2025-12-26 16:26:40|2507.1|2505.6|2507|2505.5|2507.1|2505.6|2507|2505.5|0
1766766410000|2025-12-26 16:26:50|2506.9|2505.4|2506.9|2505.4|2507|2505.5|2506.9|2505.4|2
1766766420000|2025-12-26 16:27:00|2506.8|2505.3|2506|2504.5|2507|2505.3|2505.2|2503|4
1766766430000|2025-12-26 16:27:10|2506.2|2504.7|2506.6|2505.1|2507.8|2505.3|2506.2|2503.7|1
1766766440000|2025-12-26 16:27:20|2506.8|2505.3|2507.1|2505.6|2508.1|2505.6|2506.6|2504|3
1766766450000|2025-12-26 16:27:30|2507|2505.5|2509|2505|2510|2506|2507|2504.3|3
1766766460000|2025-12-26 16:27:40|2509.1|2505.1|2509.1|2505.1|2509.2|2505.2|2508.6|2504.6|0
1766766470000|2025-12-26 16:27:50|2507.9|2506.4|2509.1|2505.1|2509.4|2506.4|2507.9|2504.7|6
1766766480000|2025-12-26 16:28:00|2509.2|2505.2|2510.2|2506.2|2510.3|2507.6|2509|2505.2|7
1766766490000|2025-12-26 16:28:10|2509.2|2507.7|2512.1|2510.6|2513.2|2510.6|2509.2|2506.2|9
1766766500000|2025-12-26 16:28:20|2512.3|2510.8|2513.2|2509.2|2514.7|2512.3|2512.3|2508.9|5
1766766510000|2025-12-26 16:28:30|2513.1|2509.1|2514|2512.5|2514.9|2512.5|2513.1|2509.1|36
1766766520000|2025-12-26 16:28:40|2514.1|2512.6|2516.6|2512.6|2516.7|2512.7|2513.3|2510.7|6
1766766530000|2025-12-26 16:28:50|2516.5|2512.5|2516.8|2512.8|2517.8|2514.1|2515.4|2512.5|7
1766766540000|2025-12-26 16:29:00|2516.9|2512.9|2517.5|2513.5|2517.7|2513.9|2515.4|2512.8|3
1766766550000|2025-12-26 16:29:10|2516|2514.5|2517.1|2513.1|2517.2|2514.6|2515.5|2512.8|9
1766766560000|2025-12-26 16:29:20|2515.4|2513.9|2517.2|2513.2|2517.3|2514.8|2515.4|2513.1|2
1766766570000|2025-12-26 16:29:30|2516|2514.5|2517.3|2513.3|2517.3|2514.5|2515.5|2513|11
1766766580000|2025-12-26 16:29:40|2516.2|2514.7|2515|2513.5|2517.8|2515.5|2515|2512.7|13
1766766590000|2025-12-26 16:29:50|2514.9|2513.4|2515.2|2513.7|2516.7|2513.9|2514.8|2512.6|2
1766766600000|2025-12-26 16:30:00|2515.7|2511.7|2514.3|2512.8|2516.8|2513.5|2514.2|2511.7|7
1766766610000|2025-12-26 16:30:10|2516.1|2512.1|2513.8|2509.8|2516.1|2512.6|2513.4|2509.8|6
1766766620000|2025-12-26 16:30:20|2514|2510|2514.4|2510.4|2514.7|2510.7|2514|2510|2
1766766630000|2025-12-26 16:30:30|2512.3|2510.8|2511.6|2510.1|2513.3|2511.2|2510.8|2509|6
1766766640000|2025-12-26 16:30:40|2511.7|2510.2|2507.6|2503.6|2512.3|2510.2|2507.6|2503.6|14
1766766650000|2025-12-26 16:30:50|2507.7|2503.7|2508.5|2504.5|2508.5|2504.5|2507.7|2503.7|2
1766766660000|2025-12-26 16:31:00|2508.7|2504.7|2511.6|2507.6|2511.6|2507.6|2508.7|2504.7|2
1766766670000|2025-12-26 16:31:10|2511.4|2507.4|2509.8|2505.8|2513.1|2509.1|2509.5|2505.8|7
1766766680000|2025-12-26 16:31:20|2510|2506|2511.4|2507.4|2511.4|2507.5|2509|2505.8|4
1766766690000|2025-12-26 16:31:30|2511.5|2507.5|2511.2|2507.2|2511.7|2507.7|2511.2|2507.2|0
1766766700000|2025-12-26 16:31:40|2511.1|2507.1|2509.9|2505.9|2511.3|2507.3|2509.9|2505.9|1
1766766710000|2025-12-26 16:31:50|2510.3|2506.3|2508.8|2507.3|2510.3|2507.3|2508.5|2505.9|1
1766766720000|2025-12-26 16:32:00|2508.9|2507.4|2511.9|2507.9|2511.9|2507.9|2508.9|2507.4|2
1766766730000|2025-12-26 16:32:10|2512|2508|2512|2508|2512.1|2508.1|2511.9|2507.9|4
1766766740000|2025-12-26 16:32:20|2512.1|2508.1|2510.8|2506.8|2512.1|2508.1|2510.8|2506.8|4
1766766750000|2025-12-26 16:32:30|2510.6|2506.6|2512.1|2508.1|2512.1|2508.1|2508.9|2506.5|3
1766766760000|2025-12-26 16:32:40|2511.8|2507.8|2511|2507|2511.8|2508|2509.3|2506.9|1
1766766770000|2025-12-26 16:32:50|2511.1|2507.1|2511.7|2507.7|2511.7|2507.8|2509.3|2506.9|0
1766766780000|2025-12-26 16:33:00|2511.8|2507.8|2512|2508|2512.1|2508.1|2511.8|2507.8|0
1766766790000|2025-12-26 16:33:10|2512.1|2508.1|2512.1|2508.1|2512.2|2508.2|2512|2508|4
1766766800000|2025-12-26 16:33:20|2511.6|2510.1|2511.2|2509.7|2512.2|2510.1|2511.2|2508|3
1766766810000|2025-12-26 16:33:30|2512.2|2508.2|2513.7|2509.7|2513.7|2510.6|2511|2508.2|10
1766766820000|2025-12-26 16:33:40|2513.8|2509.8|2513.6|2509.6|2513.9|2509.9|2513.6|2509.6|1
1766766830000|2025-12-26 16:33:50|2513.4|2509.4|2512.4|2508.4|2513.4|2509.4|2512.2|2508.2|0
1766766840000|2025-12-26 16:34:00|2512.3|2508.3|2512.8|2508.8|2512.8|2508.8|2512.2|2508.2|0
1766766850000|2025-12-26 16:34:10|2512.9|2508.9|2512.2|2508.2|2512.9|2509.5|2510.9|2508.2|1
1766766860000|2025-12-26 16:34:20|2511|2509.5|2508.9|2507.4|2512.2|2509.5|2508.9|2507.4|2
1766766870000|2025-12-26 16:34:30|2509|2507.5|2508.3|2504.3|2509|2507.5|2508.1|2504.1|12
1766766880000|2025-12-26 16:34:40|2508.4|2504.4|2508.8|2504.8|2508.8|2505.9|2507.4|2504.3|0
1766766890000|2025-12-26 16:34:50|2509.3|2505.3|2510.2|2506.2|2511|2507|2509.2|2505.2|4
1766766900000|2025-12-26 16:35:00|2510.1|2506.1|2512|2508|2512|2508|2510.1|2506.1|3
1766766910000|2025-12-26 16:35:10|2512.2|2508.2|2511.4|2507.4|2512.2|2508.2|2510.8|2506.8|3
1766766920000|2025-12-26 16:35:20|2511.3|2507.3|2509.8|2505.8|2511.4|2507.4|2508.5|2505.8|4
1766766930000|2025-12-26 16:35:30|2508.6|2507.1|2508.6|2504.6|2509.8|2507.1|2508.6|2504.6|2
1766766940000|2025-12-26 16:35:40|2508.1|2506.6|2508.6|2504.6|2508.6|2506.6|2507|2504.1|4
1766766950000|2025-12-26 16:35:50|2508.7|2504.7|2506.1|2504.6|2508.8|2505|2506.1|2504.5|20
1766766960000|2025-12-26 16:36:00|2508.4|2504.4|2508.7|2504.7|2508.7|2504.7|2508.2|2504.2|3
1766766970000|2025-12-26 16:36:10|2507.7|2506.2|2510|2506|2510.3|2506.3|2507.7|2504.7|1
1766766980000|2025-12-26 16:36:20|2510.3|2506.3|2510.6|2506.6|2510.6|2506.6|2510.3|2506.3|0
1766766990000|2025-12-26 16:36:30|2510.5|2506.5|2510.7|2506.7|2510.7|2507.5|2509|2506.5|4
1766767000000|2025-12-26 16:36:40|2510.6|2506.6|2511.1|2509.6|2512.2|2509.6|2510.6|2506.6|1
1766767010000|2025-12-26 16:36:50|2512.1|2508.1|2511.9|2507.9|2512.1|2508.1|2511.9|2507.9|2
1766767020000|2025-12-26 16:37:00|2512|2508|2510.7|2506.7|2512|2509|2509.3|2506.7|3
1766767030000|2025-12-26 16:37:10|2510.8|2506.8|2510.8|2506.8|2511.1|2507.1|2510.8|2506.8|1
1766767040000|2025-12-26 16:37:20|2510.9|2506.9|2509.4|2507.9|2511.2|2508|2509.4|2506.8|9
1766767050000|2025-12-26 16:37:30|2511.3|2507.3|2511.6|2507.6|2511.6|2507.6|2511.3|2507.3|1
1766767060000|2025-12-26 16:37:40|2509.9|2508.4|2513.4|2509.4|2513.4|2509.4|2509.9|2508|5
1766767070000|2025-12-26 16:37:50|2513.5|2509.5|2512.6|2508.6|2514|2510.7|2512.2|2508.6|5
1766767080000|2025-12-26 16:38:00|2512.7|2508.7|2512|2510.5|2514.3|2510.5|2512|2508.6|4
1766767090000|2025-12-26 16:38:10|2511.9|2510.4|2512.4|2508.4|2512.7|2510.4|2511.9|2508.1|5
1766767100000|2025-12-26 16:38:20|2512.5|2508.5|2512.8|2508.8|2512.9|2508.9|2512.4|2508.4|2
1766767110000|2025-12-26 16:38:30|2512.9|2508.9|2512.9|2508.9|2512.9|2510|2511.3|2508.8|0
1766767120000|2025-12-26 16:38:40|2513|2509|2513.1|2509.1|2513.2|2510.5|2511.2|2508.9|4
1766767130000|2025-12-26 16:38:50|2513|2509|2511.7|2510.2|2513.1|2510.2|2511.3|2508.9|1
1766767140000|2025-12-26 16:39:00|2513|2509|2513|2509|2513|2510.2|2511.7|2509|0
1766767150000|2025-12-26 16:39:10|2511.8|2510.3|2512.1|2508.1|2512.1|2510.3|2511.7|2507.8|4
1766767160000|2025-12-26 16:39:20|2512.2|2508.2|2511.1|2509.6|2512.2|2509.6|2511|2508.1|1
1766767170000|2025-12-26 16:39:30|2511.3|2509.8|2513.3|2509.3|2513.5|2510.4|2511.3|2508.8|1
1766767180000|2025-12-26 16:39:40|2513.2|2509.2|2513.3|2509.3|2513.3|2509.3|2512.9|2508.9|0
1766767190000|2025-12-26 16:39:50|2513.2|2509.2|2512.4|2508.4|2513.2|2509.2|2512.4|2508.4|18
1766767200000|2025-12-26 16:40:00|2513|2509|2510.6|2509.1|2513.3|2510.1|2510.6|2508.9|9
1766767210000|2025-12-26 16:40:10|2511.3|2507.3|2511.4|2507.4|2511.6|2507.6|2511.3|2507.3|4
1766767220000|2025-12-26 16:40:20|2511.5|2507.5|2510.3|2508.8|2511.5|2508.9|2510.1|2507.4|15
1766767230000|2025-12-26 16:40:30|2510.2|2508.7|2509.5|2508|2510.2|2508.7|2509.5|2508|9
1766767240000|2025-12-26 16:40:40|2509.2|2507.7|2509.6|2505.6|2510.7|2507.9|2509.2|2505.6|20
1766767250000|2025-12-26 16:40:50|2508.4|2506.9|2509.9|2505.9|2511.1|2507.9|2508.4|2505.6|8
1766767260000|2025-12-26 16:41:00|2509.8|2505.8|2508.3|2506.8|2509.9|2506.9|2508.2|2505.7|8
1766767270000|2025-12-26 16:41:10|2508.1|2504.1|2503.2|2499.2|2508.1|2504.1|2502.3|2499.2|11
1766767280000|2025-12-26 16:41:20|2501.8|2500.3|2503.7|2499.7|2504.8|2501.8|2501.8|2499.5|5
1766767290000|2025-12-26 16:41:30|2503.8|2499.8|2504.3|2502.8|2506|2503|2502.9|2499.5|4
1766767300000|2025-12-26 16:41:40|2505.9|2501.9|2505.4|2503.9|2507|2503.9|2504.5|2501.9|0
1766767310000|2025-12-26 16:41:50|2504.5|2503|2504.4|2502.9|2504.5|2503|2504.4|2502.9|3
1766767320000|2025-12-26 16:42:00|2504.5|2503|2504.4|2502.9|2504.5|2503|2503.8|2502.3|11
1766767330000|2025-12-26 16:42:10|2505.6|2501.6|2506.3|2502.3|2506.3|2503.1|2504.5|2501.4|3
1766767340000|2025-12-26 16:42:20|2506.1|2502.1|2506.3|2502.3|2506.3|2503.6|2504.3|2502|1
1766767350000|2025-12-26 16:42:30|2504.8|2503.3|2505.2|2503.7|2506.3|2503.8|2504.8|2502.3|2
1766767360000|2025-12-26 16:42:40|2505.3|2503.8|2505.3|2503.8|2505.3|2503.8|2505.2|2503.7|0
1766767370000|2025-12-26 16:42:50|2505.2|2503.7|2506.5|2502.5|2507.1|2503.8|2504.5|2501.8|5
1766767380000|2025-12-26 16:43:00|2507.1|2503.1|2507.3|2503.3|2507.6|2504.2|2504.5|2502.2|8
1766767390000|2025-12-26 16:43:10|2505.4|2503.9|2507.3|2503.3|2507.8|2504.7|2505.4|2503|4
1766767400000|2025-12-26 16:43:20|2506.1|2504.6|2506.1|2502.1|2507.4|2504.6|2505.8|2502.1|2
1766767410000|2025-12-26 16:43:30|2506|2502|2506.1|2502.1|2506.6|2502.6|2506|2502|0
1766767420000|2025-12-26 16:43:40|2506.4|2502.4|2506.7|2502.7|2506.7|2502.7|2506.3|2502.3|1
1766767430000|2025-12-26 16:43:50|2505.6|2504.1|2505.9|2501.9|2506.7|2504.1|2505.4|2501.9|1
1766767440000|2025-12-26 16:44:00|2504.6|2503.1|2503.9|2499.9|2506|2503.1|2503.9|2499.9|8
1766767450000|2025-12-26 16:44:10|2502.5|2501|2502.5|2501|2502.6|2501.1|2502.5|2501|0
1766767460000|2025-12-26 16:44:20|2502.6|2501.1|2503|2501.5|2504.2|2501.6|2502.5|2499.9|3
1766767470000|2025-12-26 16:44:30|2502.7|2501.2|2503.1|2501.6|2505|2501.9|2502.7|2500.7|3
1766767480000|2025-12-26 16:44:40|2503.4|2501.9|2503.4|2501.9|2503.4|2501.9|2503.2|2501.7|1
1766767490000|2025-12-26 16:44:50|2503.3|2501.8|2503.1|2501.6|2503.5|2502|2503|2501.5|0
1766767500000|2025-12-26 16:45:00|2503.2|2501.7|2502.3|2500.8|2506.5|2503.6|2502.3|2499.9|3
1766767510000|2025-12-26 16:45:10|2502.1|2500.6|2500.9|2499.4|2503.4|2501|2500.7|2499.2|7
1766767520000|2025-12-26 16:45:20|2501|2499.5|2499.5|2498|2501.1|2499.6|2499.1|2497.6|27
1766767530000|2025-12-26 16:45:30|2499.4|2497.9|2496.7|2495.2|2499.4|2497.9|2496.7|2495.2|9
1766767540000|2025-12-26 16:45:40|2497.1|2495.6|2496|2494.5|2497.4|2495.6|2495|2492.3|12
1766767550000|2025-12-26 16:45:50|2495.9|2494.4|2495.1|2491.1|2497.1|2494.8|2493.7|2490.9|6
1766767560000|2025-12-26 16:46:00|2495|2491|2495.9|2494.4|2496.9|2494.5|2493.8|2491|6
1766767570000|2025-12-26 16:46:10|2497.7|2493.7|2499.2|2495.2|2500.3|2497.5|2497.3|2493.7|16
1766767580000|2025-12-26 16:46:20|2499.3|2495.3|2497.4|2495.9|2499.3|2496.2|2496.7|2494.1|2
1766767590000|2025-12-26 16:46:30|2498.6|2494.6|2499.4|2495.4|2499.4|2496|2497|2494.2|2
1766767600000|2025-12-26 16:46:40|2500.2|2496.2|2496.6|2492.6|2500.2|2496.2|2495.6|2492.6|4
1766767610000|2025-12-26 16:46:50|2495.2|2493.7|2494.2|2490.2|2496.3|2493.8|2492.4|2490|5
1766767620000|2025-12-26 16:47:00|2493.9|2489.9|2493.1|2489.1|2494.5|2491.2|2491.4|2488.8|11
1766767630000|2025-12-26 16:47:10|2491.7|2490.2|2491.8|2490.3|2493|2490.4|2491.6|2489|0
1766767640000|2025-12-26 16:47:20|2492|2490.5|2493|2491.5|2494.2|2491.5|2491.5|2489|1
1766767650000|2025-12-26 16:47:30|2494.4|2490.4|2495.9|2491.9|2496.1|2492.8|2493.1|2490.4|1
1766767660000|2025-12-26 16:47:40|2495.7|2491.7|2493.4|2491.9|2495.9|2492|2493.3|2490.9|4
1766767670000|2025-12-26 16:47:50|2495.1|2491.1|2495.2|2491.2|2495.7|2492.8|2493.7|2491.1|4
1766767680000|2025-12-26 16:48:00|2495.7|2491.7|2494.1|2492.6|2495.7|2492.9|2493.8|2491.7|9
1766767690000|2025-12-26 16:48:10|2494.3|2492.8|2494.4|2490.4|2494.4|2492.8|2492.9|2490|7
1766767700000|2025-12-26 16:48:20|2493.9|2489.9|2490.3|2488.8|2493.9|2491|2490.3|2488.8|6
1766767710000|2025-12-26 16:48:30|2492.6|2488.6|2490.2|2488.7|2492.8|2489.1|2490|2488|7
1766767720000|2025-12-26 16:48:40|2490.5|2489|2489.8|2488.3|2490.9|2489|2489.2|2486.3|3
1766767730000|2025-12-26 16:48:50|2489.7|2488.2|2490|2488.5|2491.6|2488.9|2489.5|2487.2|3
1766767740000|2025-12-26 16:49:00|2490.4|2488.9|2491|2489.5|2492.3|2489.7|2490.4|2487.9|4
1766767750000|2025-12-26 16:49:10|2492.3|2488.3|2491.8|2487.8|2492.3|2489.4|2489.4|2487.1|3
1766767760000|2025-12-26 16:49:20|2490.4|2488.9|2491.6|2487.6|2491.7|2490|2490.2|2487.6|3
1766767770000|2025-12-26 16:49:30|2490.2|2488.7|2492.3|2488.3|2492.3|2489.4|2489.8|2487.2|2
1766767780000|2025-12-26 16:49:40|2490.9|2489.4|2493.4|2489.4|2493.5|2490.8|2490.1|2487.7|6
1766767790000|2025-12-26 16:49:50|2491.9|2490.4|2492.9|2491.4|2494|2491.5|2491.6|2489|1
1766767800000|2025-12-26 16:50:00|2493.1|2491.6|2490.7|2489.2|2494.2|2491.6|2490.6|2488.2|4
1766767810000|2025-12-26 16:50:10|2490.9|2489.4|2493.2|2491.7|2493.3|2491.8|2490.8|2489.3|4
1766767820000|2025-12-26 16:50:20|2493.9|2489.9|2492.6|2488.6|2494|2491.2|2490.5|2488.3|8
1766767830000|2025-12-26 16:50:30|2492.7|2488.7|2491.3|2489.8|2492.7|2489.8|2491.2|2488.5|0
1766767840000|2025-12-26 16:50:40|2492.7|2488.7|2492.9|2491.4|2494.1|2491.7|2492.5|2488.7|29
1766767850000|2025-12-26 16:50:50|2493.2|2491.7|2495.2|2491.2|2495.5|2493.1|2493.2|2490.6|10
1766767860000|2025-12-26 16:51:00|2495.5|2491.5|2494.8|2493.3|2496.1|2493.8|2494.4|2491|13
1766767870000|2025-12-26 16:51:10|2494.6|2493.1|2494.6|2493.1|2496|2493.4|2494.4|2491.7|7
1766767880000|2025-12-26 16:51:20|2494.5|2493|2495.3|2491.3|2495.7|2493.1|2494.1|2491.2|5
1766767890000|2025-12-26 16:51:30|2494.3|2492.8|2493.8|2492.3|2494.4|2492.9|2493.8|2492.3|1
1766767900000|2025-12-26 16:51:40|2493.7|2489.7|2491.1|2489.6|2493.7|2491|2490.9|2488.5|5
1766767910000|2025-12-26 16:51:50|2491.3|2489.8|2489.1|2487.6|2493.1|2489.9|2489.1|2487.6|8
1766767920000|2025-12-26 16:52:00|2490.4|2486.4|2485.4|2483.9|2490.4|2487.4|2485.4|2483.1|9
1766767930000|2025-12-26 16:52:10|2485.2|2483.7|2485.3|2483.8|2485.4|2483.9|2485.1|2483.6|4
1766767940000|2025-12-26 16:52:20|2485.1|2483.6|2484.2|2480.2|2485.9|2483.7|2483.2|2480.1|12
1766767950000|2025-12-26 16:52:30|2482.6|2481.1|2482.9|2481.4|2485|2481.9|2482.5|2480.2|1
1766767960000|2025-12-26 16:52:40|2482.8|2481.3|2484.7|2480.7|2484.7|2482.7|2482.7|2480.7|14
1766767970000|2025-12-26 16:52:50|2484.6|2480.6|2485.6|2481.6|2485.8|2482.6|2482.6|2480.4|5
1766767980000|2025-12-26 16:53:00|2485.7|2481.7|2484|2482.5|2485.7|2483.4|2483.7|2481.2|5
1766767990000|2025-12-26 16:53:10|2484.1|2482.6|2486.2|2484.7|2486.2|2484.7|2483.9|2481.8|5
1766768000000|2025-12-26 16:53:20|2488.6|2484.6|2487.5|2483.5|2489.5|2486.3|2487|2483.5|8
1766768010000|2025-12-26 16:53:30|2486.2|2484.7|2485.6|2484.1|2487.2|2484.7|2485.4|2482.2|2
1766768020000|2025-12-26 16:53:40|2487|2483|2490.4|2486.4|2490.5|2487|2486|2483|10
1766768030000|2025-12-26 16:53:50|2489.4|2487.9|2490.5|2489|2491.6|2489|2489.4|2486.4|0
1766768040000|2025-12-26 16:54:00|2491.6|2487.6|2488.8|2484.8|2492.8|2490.1|2488.4|2484.4|14
1766768050000|2025-12-26 16:54:10|2488|2486.5|2489.8|2485.8|2489.9|2486.5|2487.7|2483.9|4
1766768060000|2025-12-26 16:54:20|2490|2486|2490.7|2486.7|2491.7|2488.7|2488.7|2485.2|8
1766768070000|2025-12-26 16:54:30|2490.8|2486.8|2492.1|2488.1|2492.1|2488.3|2489.7|2486.8|8
1766768080000|2025-12-26 16:54:40|2492.2|2488.2|2491.7|2487.7|2492.3|2490|2491.4|2487.4|3
1766768090000|2025-12-26 16:54:50|2491.9|2487.9|2491.1|2489.6|2492.3|2489.6|2490.1|2487.1|2
1766768100000|2025-12-26 16:55:00|2491.2|2489.7|2493.3|2489.3|2493.8|2491.3|2491.1|2488.8|6
1766768110000|2025-12-26 16:55:10|2493.7|2489.7|2494.3|2492.8|2495.2|2492.8|2493.1|2489.4|3
1766768120000|2025-12-26 16:55:20|2494.7|2493.2|2497.3|2493.3|2497.3|2493.8|2494.7|2492|5
1766768130000|2025-12-26 16:55:30|2497.2|2493.2|2498.3|2496.8|2500.5|2496.8|2497.1|2493.1|16
1766768140000|2025-12-26 16:55:40|2499.6|2495.6|2498.4|2496.9|2499.6|2496.9|2498|2495.6|0
1766768150000|2025-12-26 16:55:50|2498.3|2496.8|2497.4|2495.9|2498.4|2496.9|2497.3|2495.8|5
1766768160000|2025-12-26 16:56:00|2498|2496.5|2496.6|2495.1|2499.1|2496.5|2496.6|2494.9|6
1766768170000|2025-12-26 16:56:10|2496.7|2495.2|2496.9|2492.9|2496.9|2495.3|2495.5|2492.4|7
1766768180000|2025-12-26 16:56:20|2496.8|2492.8|2498|2496.5|2498.9|2496.7|2495.7|2492.8|3
1766768190000|2025-12-26 16:56:30|2498.1|2496.6|2499.6|2495.6|2501.1|2497.5|2498|2495.4|9
1766768200000|2025-12-26 16:56:40|2499.3|2495.3|2497.4|2495.9|2499.3|2496.1|2496.9|2494.2|0
1766768210000|2025-12-26 16:56:50|2498.4|2494.4|2496.2|2494.7|2498.4|2494.8|2496.1|2493.5|2
1766768220000|2025-12-26 16:57:00|2496.3|2494.8|2498.2|2494.2|2498.5|2495.4|2496.1|2493.8|3
1766768230000|2025-12-26 16:57:10|2496.8|2495.3|2496.7|2495.2|2498.5|2495.9|2496.4|2494.2|4
1766768240000|2025-12-26 16:57:20|2498.2|2494.2|2497.8|2493.8|2498.2|2495.5|2496.3|2493.6|2
1766768250000|2025-12-26 16:57:30|2496.7|2495.2|2499.7|2495.7|2500.1|2496.3|2496.3|2493.7|5
1766768260000|2025-12-26 16:57:40|2499.5|2495.5|2501|2497|2501|2498.5|2499.5|2495.5|2
1766768270000|2025-12-26 16:57:50|2501.8|2497.8|2502.3|2498.3|2502.5|2500|2500.7|2497.5|1
1766768280000|2025-12-26 16:58:00|2502.4|2498.4|2502.7|2498.7|2503.6|2500.9|2501.4|2498.4|3
1766768290000|2025-12-26 16:58:10|2501.6|2500.1|2508.2|2504.2|2508.2|2504.2|2501.4|2498.7|12
1766768300000|2025-12-26 16:58:20|2508.1|2504.1|2505.9|2501.9|2508.3|2505.5|2505.1|2501.9|18
1766768310000|2025-12-26 16:58:30|2504.5|2503|2504.9|2503.4|2506.7|2504.1|2504.5|2501.8|5
1766768320000|2025-12-26 16:58:40|2504.7|2503.2|2505.6|2501.6|2506.4|2503.3|2503.9|2501.4|8
1766768330000|2025-12-26 16:58:50|2504.6|2503.1|2500.8|2499.3|2505.3|2503.1|2500.6|2499.1|12
1766768340000|2025-12-26 16:59:00|2500.9|2499.4|2500.8|2499.3|2501|2499.5|2500.8|2499.3|1
1766768350000|2025-12-26 16:59:10|2500.9|2499.4|2499.8|2498.3|2501.7|2499.4|2499.8|2497.6|6
1766768360000|2025-12-26 16:59:20|2500.1|2496.1|2500|2498.5|2501.5|2498.5|2498.6|2496.1|2
1766768370000|2025-12-26 16:59:30|2500.1|2498.6|2500.5|2496.5|2501.4|2498.7|2499.4|2496.5|5
1766768380000|2025-12-26 16:59:40|2499.7|2498.2|2498.5|2497|2500.9|2498.2|2498.4|2496|17
1766768390000|2025-12-26 16:59:50|2498.4|2496.9|2498.4|2496.9|2499.9|2497.1|2497.6|2495|8
1766768400000|2025-12-26 17:00:00|2498.6|2497.1|2497.8|2496.3|2500|2497.6|2497.8|2495.2|2
1766768410000|2025-12-26 17:00:10|2497.9|2496.4|2497.2|2493.2|2498.4|2496.9|2495.8|2492.3|9
1766768420000|2025-12-26 17:00:20|2496.9|2492.9|2494.6|2493.1|2496.9|2493.5|2494.6|2491.9|6
1766768430000|2025-12-26 17:00:30|2494.7|2493.2|2496.7|2492.7|2497.1|2493.6|2494.7|2492.1|13
1766768440000|2025-12-26 17:00:40|2496.6|2492.6|2495.1|2493.6|2496.8|2493.9|2495|2492.3|2
1766768450000|2025-12-26 17:00:50|2495.2|2493.7|2496.7|2492.7|2498.1|2495.5|2494.2|2490.7|13
1766768460000|2025-12-26 17:01:00|2496.6|2492.6|2495.8|2494.3|2497.1|2494.3|2495|2492.3|2
1766768470000|2025-12-26 17:01:10|2497.5|2493.5|2494.7|2493.2|2497.5|2495.5|2494.4|2490.7|15
1766768480000|2025-12-26 17:01:20|2495.6|2491.6|2495.4|2491.4|2496.2|2493.6|2494.9|2491.1|0
1766768490000|2025-12-26 17:01:30|2495.1|2491.1|2494.4|2492.9|2497.1|2493.1|2494|2490.9|20
1766768500000|2025-12-26 17:01:40|2494.5|2493|2494.9|2493.4|2496.3|2493.5|2494.3|2492.1|3
1766768510000|2025-12-26 17:01:50|2495|2493.5|2494.1|2492.6|2496|2493.5|2494|2492|5
1766768520000|2025-12-26 17:02:00|2494.9|2490.9|2494.2|2492.7|2495.1|2492.8|2493.7|2490.9|5
1766768530000|2025-12-26 17:02:10|2494.3|2492.8|2493.3|2489.3|2494.3|2492.8|2491.9|2489.3|6
1766768540000|2025-12-26 17:02:20|2493.5|2489.5|2495.3|2493.8|2496.3|2493.8|2492.3|2489.5|5
1766768550000|2025-12-26 17:02:30|2495.8|2491.8|2495.8|2491.8|2496.4|2493.3|2494.7|2491.7|0
1766768560000|2025-12-26 17:02:40|2495.7|2491.7|2495.3|2491.3|2495.8|2491.8|2494.6|2490.6|0
1766768570000|2025-12-26 17:02:50|2495.4|2491.4|2494|2490|2495.4|2493.1|2491.6|2489.1|6
1766768580000|2025-12-26 17:03:00|2494.1|2490.1|2495.5|2494|2496.5|2494|2493.7|2490.1|2
1766768590000|2025-12-26 17:03:10|2495.6|2494.1|2497.1|2495.6|2498.5|2495.7|2495.6|2494.1|3
1766768600000|2025-12-26 17:03:20|2497|2495.5|2499.4|2495.4|2499.4|2496.5|2496.8|2494.3|3
1766768610000|2025-12-26 17:03:30|2498.1|2496.6|2496.9|2495.4|2498.7|2496.6|2496.8|2494.3|5
1766768620000|2025-12-26 17:03:40|2496.7|2495.2|2499.7|2495.7|2500.1|2497.5|2496.7|2494.3|4
1766768630000|2025-12-26 17:03:50|2499.6|2495.6|2495.2|2493.7|2499.7|2495.7|2495.1|2492.5|14
1766768640000|2025-12-26 17:04:00|2496.5|2492.5|2496.4|2492.4|2496.6|2494|2495.1|2491.9|11
1766768650000|2025-12-26 17:04:10|2496.5|2492.5|2495.4|2493.9|2496.6|2494.2|2495.3|2492.5|1
1766768660000|2025-12-26 17:04:20|2496.5|2492.5|2497.3|2493.3|2497.7|2495.3|2495.3|2492.2|16
1766768670000|2025-12-26 17:04:30|2497|2493|2495.2|2493.7|2497.3|2494.1|2495.2|2492.6|7
1766768680000|2025-12-26 17:04:40|2495.3|2493.8|2497.2|2493.2|2497.2|2494|2495|2491.7|5
1766768690000|2025-12-26 17:04:50|2497.1|2493.1|2495.5|2494|2497.2|2494.4|2495.5|2492.9|2
1766768700000|2025-12-26 17:05:00|2495.6|2494.1|2497.7|2493.7|2497.7|2494.3|2495.6|2493.7|10
1766768710000|2025-12-26 17:05:10|2496.6|2495.1|2496.9|2495.4|2496.9|2495.4|2496.5|2495|2
1766768720000|2025-12-26 17:05:20|2496.8|2495.3|2496.9|2495.4|2496.9|2495.4|2496.8|2495.3|3
1766768730000|2025-12-26 17:05:30|2495.1|2493.6|2495.6|2491.6|2496.1|2493.6|2494.3|2491.6|2
1766768740000|2025-12-26 17:05:40|2494.3|2492.8|2495.6|2491.6|2495.8|2492.8|2494.3|2491.3|0
1766768750000|2025-12-26 17:05:50|2495.7|2491.7|2495.1|2493.6|2495.7|2493.6|2494.4|2491.7|0
1766768760000|2025-12-26 17:06:00|2495.3|2493.8|2495|2493.5|2496|2493.8|2495|2491.8|0
1766768770000|2025-12-26 17:06:10|2496.1|2492.1|2495.3|2493.8|2496.2|2493.8|2495.2|2492.1|1
1766768780000|2025-12-26 17:06:20|2496.6|2495.1|2499.3|2497.8|2499.3|2497.8|2496.6|2494.1|4
1766768790000|2025-12-26 17:06:30|2499.4|2497.9|2499.4|2497.9|2499.4|2497.9|2499.3|2497.8|2
1766768800000|2025-12-26 17:06:40|2499.3|2497.8|2499.1|2497.6|2499.4|2497.9|2498.9|2497.4|2
1766768810000|2025-12-26 17:06:50|2499|2497.5|2499.9|2498.4|2500.2|2498.7|2499|2497.5|3
1766768820000|2025-12-26 17:07:00|2500.5|2499|2501.3|2499.8|2501.3|2499.8|2500.5|2499|11
1766768830000|2025-12-26 17:07:10|2502.9|2498.9|2502.4|2500.9|2504.1|2501.5|2501.5|2498.9|5
1766768840000|2025-12-26 17:07:20|2502.8|2501.3|2500.6|2499.1|2503.3|2501.3|2500.4|2497.8|7
1766768850000|2025-12-26 17:07:30|2500.5|2499|2501.2|2499.7|2502.5|2499.9|2500.4|2498.5|1
1766768860000|2025-12-26 17:07:40|2501.3|2499.8|2503.1|2499.1|2503.2|2500.9|2501.2|2499.1|1
1766768870000|2025-12-26 17:07:50|2503.2|2499.2|2502|2498|2503.2|2500.2|2501.4|2498|19
1766768880000|2025-12-26 17:08:00|2502.1|2498.1|2502|2500.5|2503.1|2500.6|2501|2498.1|7
1766768890000|2025-12-26 17:08:10|2502.1|2500.6|2503.1|2501.6|2504.1|2501.6|2502.1|2500.1|4
1766768900000|2025-12-26 17:08:20|2503.3|2501.8|2504.2|2502.7|2504.3|2502.8|2503|2501.5|5
1766768910000|2025-12-26 17:08:30|2504.3|2502.8|2503.9|2499.9|2504.9|2502.8|2503.4|2499.9|5
1766768920000|2025-12-26 17:08:40|2504|2500|2502.1|2500.6|2504.1|2501.3|2502.1|2499.6|2
1766768930000|2025-12-26 17:08:50|2502|2500.5|2502.1|2500.6|2502.2|2500.7|2502|2500.5|0
1766768940000|2025-12-26 17:09:00|2500.8|2499.3|2502.7|2501.2|2503.5|2501.2|2500.8|2498.2|6
1766768950000|2025-12-26 17:09:10|2503.3|2499.3|2501.6|2500.1|2503.3|2500.7|2501.6|2498.9|5
1766768960000|2025-12-26 17:09:20|2503|2499|2500.7|2499.2|2503|2500.2|2500.6|2498.1|1
1766768970000|2025-12-26 17:09:30|2500.6|2499.1|2502.4|2498.4|2502.9|2500.2|2500.6|2498.2|8
1766768980000|2025-12-26 17:09:40|2502.5|2498.5|2501.5|2497.5|2502.5|2499.5|2499|2496.8|11
1766768990000|2025-12-26 17:09:50|2501.4|2497.4|2500.2|2498.7|2501.5|2499|2500|2496.9|3
1766769000000|2025-12-26 17:10:00|2500.3|2498.8|2498.8|2494.8|2501.3|2498.8|2497.6|2494.8|3
1766769010000|2025-12-26 17:10:10|2498.4|2494.4|2498.2|2494.2|2498.6|2495.9|2497|2494.2|4
1766769020000|2025-12-26 17:10:20|2497.1|2495.6|2499.7|2495.7|2499.8|2495.8|2497|2494.1|4
1766769030000|2025-12-26 17:10:30|2499.4|2495.4|2499.5|2495.5|2500.1|2496.2|2497.7|2495.1|3
1766769040000|2025-12-26 17:10:40|2498.9|2494.9|2498.1|2494.1|2499.2|2496.5|2497.9|2494.1|5
1766769050000|2025-12-26 17:10:50|2498.2|2494.2|2497.7|2493.7|2498.2|2496.1|2497.1|2493.3|2
1766769060000|2025-12-26 17:11:00|2497.8|2493.8|2500.3|2496.3|2500.5|2496.5|2496.8|2493.7|3
1766769070000|2025-12-26 17:11:10|2499.7|2495.7|2500.6|2496.6|2500.6|2496.6|2498.9|2494.9|2
1766769080000|2025-12-26 17:11:20|2500.1|2496.1|2500.3|2496.3|2500.7|2497.5|2498.9|2496.1|0
1766769090000|2025-12-26 17:11:30|2500.5|2496.5|2500.1|2496.1|2500.5|2497.6|2498.5|2495.3|1
1766769100000|2025-12-26 17:11:40|2499.9|2495.9|2497.5|2493.5|2499.9|2495.9|2497.5|2493.5|4
1766769110000|2025-12-26 17:11:50|2497.6|2493.6|2497.7|2493.7|2497.9|2494.8|2496.3|2493.3|2
1766769120000|2025-12-26 17:12:00|2497.1|2493.1|2497.7|2493.7|2498.1|2494.6|2495.2|2492.8|14
1766769130000|2025-12-26 17:12:10|2497.9|2493.9|2499|2495|2499|2495|2497.7|2493.7|3
1766769140000|2025-12-26 17:12:20|2498.7|2494.7|2498.3|2494.3|2499|2495|2498.2|2494.2|2
1766769150000|2025-12-26 17:12:30|2498.1|2494.1|2497.6|2493.6|2498.2|2494.2|2497.6|2493.6|1
1766769160000|2025-12-26 17:12:40|2497.7|2493.7|2498.6|2494.6|2499.1|2495.1|2497.6|2493.6|3
1766769170000|2025-12-26 17:12:50|2496.8|2495.3|2499.3|2495.3|2499.6|2495.6|2496.6|2493.7|5
1766769180000|2025-12-26 17:13:00|2499.4|2495.4|2498.3|2494.3|2499.4|2495.4|2498.2|2494.2|6
1766769190000|2025-12-26 17:13:10|2498.2|2494.2|2497.6|2493.6|2498.5|2494.5|2497.5|2493.5|3
1766769200000|2025-12-26 17:13:20|2496.5|2495|2498|2494|2498.5|2495|2496.5|2493.7|7
1766769210000|2025-12-26 17:13:30|2498.2|2494.2|2497.6|2493.6|2498.2|2494.2|2497.5|2493.5|2
1766769220000|2025-12-26 17:13:40|2495.3|2493.8|2495.5|2491.5|2496.9|2493.8|2494.7|2491|6
1766769230000|2025-12-26 17:13:50|2495.4|2491.4|2496.3|2492.3|2496.8|2492.8|2495.2|2491.2|3
1766769240000|2025-12-26 17:14:00|2496.5|2492.5|2497.8|2493.8|2497.8|2493.8|2494.5|2492|0
1766769250000|2025-12-26 17:14:10|2498|2494|2497|2493|2498|2494.8|2496.2|2493|0
1766769260000|2025-12-26 17:14:20|2497.1|2493.1|2497.7|2493.7|2498.3|2494.9|2496.2|2493.1|1
1766769270000|2025-12-26 17:14:30|2497.6|2493.6|2496.9|2492.9|2497.7|2493.7|2496.6|2492.6|15
1766769280000|2025-12-26 17:14:40|2496.8|2492.8|2493.4|2489.4|2496.8|2493|2493.2|2489.2|8
1766769290000|2025-12-26 17:14:50|2491.4|2489.9|2491|2487|2492.1|2490.1|2489.6|2485.6|6
1766769300000|2025-12-26 17:15:00|2490.9|2486.9|2489.9|2485.9|2491|2487.2|2488.7|2485.6|3
1766769310000|2025-12-26 17:15:10|2489.7|2485.7|2485.4|2481.4|2489.9|2486.8|2485.4|2481.4|9
1766769320000|2025-12-26 17:15:20|2485.3|2481.3|2484.4|2482.9|2486.3|2483|2483.1|2480.8|12
1766769330000|2025-12-26 17:15:30|2485.1|2481.1|2485.8|2481.8|2486.4|2482.4|2484.8|2480.8|4
1766769340000|2025-12-26 17:15:40|2485.6|2481.6|2485.7|2481.7|2486.3|2482.3|2483.4|2481|9
1766769350000|2025-12-26 17:15:50|2485.5|2481.5|2486.1|2482.1|2486.3|2482.9|2484.4|2481.3|4
1766769360000|2025-12-26 17:16:00|2485.9|2481.9|2486.8|2482.8|2487.3|2483.8|2485.2|2481.8|1
1766769370000|2025-12-26 17:16:10|2486.7|2482.7|2484.6|2483.1|2486.8|2483.8|2484.6|2482.6|3
1766769380000|2025-12-26 17:16:20|2485.9|2481.9|2484.3|2482.8|2487.4|2483.4|2484.1|2481.7|11
1766769390000|2025-12-26 17:16:30|2485.8|2481.8|2485.8|2481.8|2487.1|2484.2|2484.5|2481.7|5
1766769400000|2025-12-26 17:16:40|2485.9|2481.9|2485.6|2484.1|2486.4|2484.1|2484.2|2481.7|5
1766769410000|2025-12-26 17:16:50|2484.6|2483.1|2486.4|2482.4|2486.4|2483.5|2484.4|2482.4|6
1766769420000|2025-12-26 17:17:00|2485.3|2483.8|2484.9|2483.4|2487.2|2484.8|2484.9|2482.4|6
1766769430000|2025-12-26 17:17:10|2486.5|2482.5|2487.1|2483.1|2487.3|2483.6|2484.8|2482.5|5
1766769440000|2025-12-26 17:17:20|2486.9|2482.9|2486.1|2484.6|2489.2|2485.2|2486.1|2482.9|17
1766769450000|2025-12-26 17:17:30|2486.2|2484.7|2488.5|2484.5|2488.5|2485.6|2486.1|2483.6|0
1766769460000|2025-12-26 17:17:40|2489.2|2485.2|2487.8|2486.3|2489.2|2486.3|2487.5|2484.4|3
1766769470000|2025-12-26 17:17:50|2487.5|2486|2488.1|2486.6|2489.9|2487|2487.5|2485.1|3
1766769480000|2025-12-26 17:18:00|2489.5|2485.5|2490.1|2488.6|2490.2|2488.7|2489.2|2485.5|4
1766769490000|2025-12-26 17:18:10|2490|2488.5|2492.4|2488.4|2492.6|2488.6|2489.6|2487.1|3
1766769500000|2025-12-26 17:18:20|2492.6|2488.6|2492.2|2488.2|2493.7|2489.7|2490.6|2487.9|0
1766769510000|2025-12-26 17:18:30|2492.1|2488.1|2492.4|2488.4|2493.3|2490.5|2490.7|2488.1|0
1766769520000|2025-12-26 17:18:40|2492.3|2488.3|2491.8|2487.8|2492.8|2488.8|2491.7|2487.7|1
1766769530000|2025-12-26 17:18:50|2491.9|2487.9|2490.9|2489.4|2492.2|2489.6|2490.9|2487.5|0
1766769540000|2025-12-26 17:19:00|2492.2|2488.2|2490.8|2489.3|2492.2|2489.7|2490.8|2488.1|1
1766769550000|2025-12-26 17:19:10|2492.1|2488.1|2492.1|2488.1|2492.2|2489.6|2490.8|2488|0
1766769560000|2025-12-26 17:19:20|2492|2488|2491|2489.5|2492|2489.5|2490.7|2488|2
1766769570000|2025-12-26 17:19:30|2490.5|2489|2492.9|2491.4|2494.4|2491.4|2490.5|2489|5
1766769580000|2025-12-26 17:19:40|2494.4|2490.4|2492|2490.5|2494.4|2490.6|2492|2489.4|2
1766769590000|2025-12-26 17:19:50|2492.1|2490.6|2490.2|2486.2|2492.2|2490.7|2489.4|2486.2|8
1766769600000|2025-12-26 17:20:00|2490.3|2486.3|2490.4|2486.4|2491.4|2488.7|2489.2|2486.3|4
1766769610000|2025-12-26 17:20:10|2488.8|2487.3|2489.7|2485.7|2489.8|2487.3|2487.4|2484.9|7
1766769620000|2025-12-26 17:20:20|2489.6|2485.6|2489.6|2485.6|2489.9|2485.9|2489.1|2485.1|0
1766769630000|2025-12-26 17:20:30|2489.5|2485.5|2489.9|2485.9|2489.9|2487.3|2488.3|2485.3|0
1766769640000|2025-12-26 17:20:40|2488.7|2487.2|2488.4|2486.9|2490.7|2487.3|2488.3|2485.7|3
1766769650000|2025-12-26 17:20:50|2489.8|2485.8|2486.3|2484.8|2489.9|2487.1|2486.3|2483.8|5
1766769660000|2025-12-26 17:21:00|2486.4|2484.9|2484.3|2482.8|2488.8|2485.9|2484.2|2482.5|8
1766769670000|2025-12-26 17:21:10|2484.2|2482.7|2482.5|2481|2485.4|2482.9|2481.6|2479.1|25
1766769680000|2025-12-26 17:21:20|2482.6|2481.1|2485.3|2481.3|2486.1|2482.1|2482.6|2480.2|5
1766769690000|2025-12-26 17:21:30|2485.4|2481.4|2484.5|2483|2486.6|2483.6|2484.5|2481.4|10
1766769700000|2025-12-26 17:21:40|2484|2482.5|2482.9|2481.4|2484.2|2482.7|2482.6|2481.1|14
1766769710000|2025-12-26 17:21:50|2482|2480.5|2482.8|2478.8|2483.4|2480.5|2480.7|2478.7|9
1766769720000|2025-12-26 17:22:00|2482.9|2478.9|2482.1|2478.1|2483.4|2479.4|2480.5|2478.1|14
1766769730000|2025-12-26 17:22:10|2482.4|2478.4|2479.4|2477.9|2482.4|2478.5|2478.6|2475.3|17
1766769740000|2025-12-26 17:22:20|2479.5|2478|2482.3|2478.3|2483.5|2479.8|2479.5|2476.8|5
1766769750000|2025-12-26 17:22:30|2482.4|2478.4|2482.7|2478.7|2483.9|2480.7|2480.3|2477.3|3
1766769760000|2025-12-26 17:22:40|2482.9|2478.9|2484|2480|2484.4|2480.8|2481.9|2478.9|13
1766769770000|2025-12-26 17:22:50|2484.2|2480.2|2484.2|2482.7|2485.3|2482.7|2484.1|2480.1|5
1766769780000|2025-12-26 17:23:00|2485.3|2481.3|2486.2|2482.2|2486.5|2482.8|2484|2480.9|10
1766769790000|2025-12-26 17:23:10|2486.4|2482.4|2486.7|2482.7|2486.8|2482.8|2486.2|2482.2|1
1766769800000|2025-12-26 17:23:20|2486.8|2482.8|2487.9|2483.9|2489.2|2485.2|2486.8|2482.8|8
1766769810000|2025-12-26 17:23:30|2487.6|2483.6|2486.5|2482.5|2487.7|2483.7|2486.3|2482.3|2
1766769820000|2025-12-26 17:23:40|2486.4|2482.4|2484.7|2483.2|2486.6|2483.9|2484.6|2482|1
1766769830000|2025-12-26 17:23:50|2486.1|2482.1|2484.9|2480.9|2486.3|2483.6|2483.8|2480.8|6
1766769840000|2025-12-26 17:24:00|2484.8|2480.8|2484.5|2480.5|2485|2482.4|2483|2480|4
1766769850000|2025-12-26 17:24:10|2484.7|2480.7|2482.5|2481|2484.7|2481.3|2482.5|2480.3|3
1766769860000|2025-12-26 17:24:20|2481.9|2480.4|2483|2479|2483|2480.4|2481.2|2479|8
1766769870000|2025-12-26 17:24:30|2482.9|2478.9|2482.2|2478.2|2483|2480|2480.8|2476.8|13
1766769880000|2025-12-26 17:24:40|2482.3|2478.3|2481.3|2477.3|2482.4|2478.4|2481|2477|5
1766769890000|2025-12-26 17:24:50|2481.6|2477.6|2481.5|2477.5|2481.6|2479|2480.4|2477.1|5
1766769900000|2025-12-26 17:25:00|2481.6|2477.6|2484.3|2480.3|2484.9|2480.9|2480.4|2477.6|5
1766769910000|2025-12-26 17:25:10|2484.5|2480.5|2481.6|2477.6|2484.7|2481.5|2480.4|2477.4|3
1766769920000|2025-12-26 17:25:20|2481.5|2477.5|2483.5|2479.5|2484.3|2480.3|2480.4|2477.5|16
1766769930000|2025-12-26 17:25:30|2483.6|2479.6|2483.6|2479.6|2484|2481.5|2482.9|2479.2|3
1766769940000|2025-12-26 17:25:40|2483.5|2479.5|2483.2|2479.2|2483.5|2479.8|2481.2|2478.6|2
1766769950000|2025-12-26 17:25:50|2483.1|2479.1|2482.1|2478.1|2483.2|2480.5|2480.6|2478.1|7
1766769960000|2025-12-26 17:26:00|2482.2|2478.2|2479.8|2478.3|2482.6|2478.6|2479.8|2478.2|6
1766769970000|2025-12-26 17:26:10|2479.9|2478.4|2479.9|2478.4|2481.7|2479.3|2479.9|2477.4|6
1766769980000|2025-12-26 17:26:20|2480.1|2478.6|2483.9|2479.9|2484.2|2480.3|2480.1|2477.8|5
1766769990000|2025-12-26 17:26:30|2484|2480|2484|2480|2484.1|2481.2|2482.4|2479.9|3
1766770000000|2025-12-26 17:26:40|2482.6|2481.1|2483.4|2481.9|2484|2481.9|2482.6|2480|2
1766770010000|2025-12-26 17:26:50|2483.2|2481.7|2481.9|2480.4|2483.6|2481.7|2481.9|2479.1|7
1766770020000|2025-12-26 17:27:00|2483.1|2479.1|2480.5|2479|2483.1|2480.5|2480.4|2478.8|5
1766770030000|2025-12-26 17:27:10|2480.4|2478.9|2480|2478.5|2480.5|2479|2479.8|2478.3|3
1766770040000|2025-12-26 17:27:20|2480.1|2478.6|2481.8|2477.8|2483|2479.3|2480.1|2477.5|5
1766770050000|2025-12-26 17:27:30|2481.7|2477.7|2480.4|2478.9|2482.2|2479.2|2480.1|2477.5|9
1766770060000|2025-12-26 17:27:40|2481.1|2479.6|2482.1|2478.1|2482.3|2479.9|2480.4|2477.8|2
1766770070000|2025-12-26 17:27:50|2482|2478|2481.6|2480.1|2483.6|2480.1|2480.7|2478|3
1766770080000|2025-12-26 17:28:00|2483.2|2479.2|2481.2|2479.7|2483.3|2480.2|2481|2478.6|2
1766770090000|2025-12-26 17:28:10|2482.6|2478.6|2481.6|2480.1|2482.6|2480.2|2480.6|2478|5
1766770100000|2025-12-26 17:28:20|2481.8|2480.3|2484.7|2480.7|2485|2482.6|2481.8|2480.3|9
1766770110000|2025-12-26 17:28:30|2484.4|2480.4|2482.9|2481.4|2485|2481.6|2482.8|2480.1|3
1766770120000|2025-12-26 17:28:40|2482.8|2481.3|2482.9|2481.4|2485.2|2482.6|2482.8|2480.2|5
1766770130000|2025-12-26 17:28:50|2484.2|2480.2|2482.1|2480.6|2484.2|2481.8|2482.1|2479.4|7
1766770140000|2025-12-26 17:29:00|2482|2480.5|2480.5|2479|2482.4|2480.9|2480.5|2478.3|6
1766770150000|2025-12-26 17:29:10|2480.6|2479.1|2477.5|2476|2480.6|2479.1|2477.5|2474.9|7
1766770160000|2025-12-26 17:29:20|2478.9|2474.9|2476|2474.5|2479|2476|2475.9|2473.9|15
1766770170000|2025-12-26 17:29:30|2475.9|2474.4|2474.1|2472.6|2477.6|2475.2|2473.8|2472.3|8
1766770180000|2025-12-26 17:29:40|2474.2|2472.7|2476.3|2472.3|2476.9|2473.3|2473.7|2472|7
1766770190000|2025-12-26 17:29:50|2476.4|2472.4|2476|2472|2476.9|2474|2474.6|2472|6
1766770200000|2025-12-26 17:30:00|2475.9|2471.9|2475.6|2474.1|2476.4|2474.1|2474.7|2471.7|6
1766770210000|2025-12-26 17:30:10|2475.8|2474.3|2477.2|2475.7|2478.7|2475.8|2475.7|2473.7|10
1766770220000|2025-12-26 17:30:20|2477.1|2475.6|2479.6|2475.6|2479.9|2477|2476.6|2472.6|9
1766770230000|2025-12-26 17:30:30|2478.3|2476.8|2478.1|2474.1|2480.6|2477.8|2478.1|2474.1|14
1766770240000|2025-12-26 17:30:40|2478.4|2474.4|2475.9|2474.4|2479.9|2476.5|2475.8|2473.6|18
1766770250000|2025-12-26 17:30:50|2475.8|2474.3|2477.5|2473.5|2478|2474.5|2475.7|2473.3|7
1766770260000|2025-12-26 17:31:00|2477.4|2473.4|2474.5|2473|2477.4|2474.4|2474.3|2471.5|7
1766770270000|2025-12-26 17:31:10|2474.6|2473.1|2472.4|2470.9|2475.6|2473.1|2472.4|2469.8|15
1766770280000|2025-12-26 17:31:20|2473.3|2471.8|2474.7|2470.7|2475.7|2472.4|2473.2|2470.3|7
1766770290000|2025-12-26 17:31:30|2474.6|2470.6|2475.3|2471.3|2475.3|2472.7|2472.9|2469.9|12
1766770300000|2025-12-26 17:31:40|2474.7|2470.7|2471.9|2467.9|2474.7|2472|2471.3|2467.3|7
1766770310000|2025-12-26 17:31:50|2471.8|2467.8|2471.5|2467.5|2471.8|2469.2|2468.4|2465|18
1766770320000|2025-12-26 17:32:00|2471|2467|2472|2470.5|2472.9|2470.5|2470.1|2466.7|15
1766770330000|2025-12-26 17:32:10|2474.1|2470.1|2473.1|2471.6|2474.1|2472.1|2472.4|2468.4|7
1766770340000|2025-12-26 17:32:20|2472.9|2471.4|2472.4|2470.9|2473.6|2471.4|2472.2|2468.8|5
1766770350000|2025-12-26 17:32:30|2472.3|2468.3|2470.8|2469.3|2473.8|2471|2470.7|2467.3|9
1766770360000|2025-12-26 17:32:40|2472.2|2468.2|2471.5|2470|2472.6|2470.2|2470.7|2467.9|6
1766770370000|2025-12-26 17:32:50|2471.6|2470.1|2474.5|2470.5|2474.5|2471.8|2471|2468.4|7
1766770380000|2025-12-26 17:33:00|2473.4|2471.9|2475.5|2471.5|2475.5|2472.2|2473|2469.5|10
1766770390000|2025-12-26 17:33:10|2475.7|2471.7|2472.1|2468.1|2475.7|2472.5|2470.9|2468.1|14
1766770400000|2025-12-26 17:33:20|2470.9|2469.4|2472.8|2468.8|2472.9|2469.9|2470.8|2468.6|5
1766770410000|2025-12-26 17:33:30|2472.1|2468.1|2468.5|2467|2472.1|2469.1|2468.4|2465.9|10
1766770420000|2025-12-26 17:33:40|2468.4|2466.9|2467.9|2466.4|2469.4|2467.1|2467.5|2464.9|20
1766770430000|2025-12-26 17:33:50|2466.9|2465.4|2465.7|2464.2|2468.6|2465.6|2465.6|2463.1|14
1766770440000|2025-12-26 17:34:00|2465.6|2464.1|2468.3|2464.3|2468.8|2464.8|2464.9|2462.5|15
1766770450000|2025-12-26 17:34:10|2468.7|2464.7|2467.1|2465.6|2469.3|2466.4|2467|2464.6|4
1766770460000|2025-12-26 17:34:20|2467.2|2465.7|2467.3|2465.8|2468.9|2466.1|2467.2|2464.8|7
1766770470000|2025-12-26 17:34:30|2467.6|2466.1|2467.4|2465.9|2467.7|2466.2|2467.3|2465.8|4
1766770480000|2025-12-26 17:34:40|2466.9|2465.4|2466.7|2462.7|2467.7|2465.4|2466|2462.7|6
1766770490000|2025-12-26 17:34:50|2466.5|2462.5|2465.8|2464.3|2466.5|2464.3|2464.1|2461.3|6
1766770500000|2025-12-26 17:35:00|2466|2464.5|2467.6|2463.6|2468.4|2465.2|2465.5|2462.3|20
1766770510000|2025-12-26 17:35:10|2466|2464.5|2463.1|2461.6|2466|2464.5|2462.8|2460.4|7
1766770520000|2025-12-26 17:35:20|2463.2|2461.7|2462.9|2461.4|2464.4|2462|2462.8|2460.4|2
1766770530000|2025-12-26 17:35:30|2462.8|2461.3|2464.4|2460.4|2464.4|2461.7|2461.4|2458.9|13
1766770540000|2025-12-26 17:35:40|2463|2461.5|2464.7|2460.7|2464.9|2461.5|2462.7|2459.6|5
1766770550000|2025-12-26 17:35:50|2464.6|2460.6|2466.1|2462.1|2466.1|2462.6|2464|2460.6|10
1766770560000|2025-12-26 17:36:00|2466.4|2462.4|2468.9|2464.9|2469.3|2465.3|2466|2462.1|14
1766770570000|2025-12-26 17:36:10|2469|2465|2468|2464|2469.9|2465.9|2466.5|2463.9|4
1766770580000|2025-12-26 17:36:20|2466.8|2462.8|2468.3|2464.3|2468.6|2466.5|2466.5|2462.5|16
1766770590000|2025-12-26 17:36:30|2468.1|2464.1|2465.9|2464.4|2468.5|2464.6|2465.9|2462.3|14
1766770600000|2025-12-26 17:36:40|2466.1|2464.6|2468.9|2464.9|2469.3|2465.5|2465.9|2464.4|7
1766770610000|2025-12-26 17:36:50|2469.1|2465.1|2470.3|2468.8|2470.8|2468.8|2469.1|2465.1|8
1766770620000|2025-12-26 17:37:00|2470.1|2468.6|2473.7|2469.7|2475.5|2472.5|2470.1|2468.6|16
1766770630000|2025-12-26 17:37:10|2474|2470|2473.6|2469.6|2474|2470.4|2471.1|2468.2|5
1766770640000|2025-12-26 17:37:20|2473.5|2469.5|2473|2469|2473.7|2470.7|2471.4|2468.9|5
1766770650000|2025-12-26 17:37:30|2471.5|2470|2470.1|2468.6|2471.8|2470.3|2468.8|2466|6
1766770660000|2025-12-26 17:37:40|2471.1|2467.1|2473.1|2469.1|2473.3|2469.8|2469.8|2467.1|4
1766770670000|2025-12-26 17:37:50|2473|2469|2471.4|2469.9|2473.4|2470.5|2471.2|2468.7|8
1766770680000|2025-12-26 17:38:00|2472.7|2468.7|2471.6|2470.1|2473.4|2470.9|2471.3|2468.7|3
1766770690000|2025-12-26 17:38:10|2473.2|2469.2|2472.7|2468.7|2473.4|2470|2471.5|2467.8|12
1766770700000|2025-12-26 17:38:20|2471.9|2467.9|2473.3|2471.8|2474.5|2471.9|2471.9|2467.9|4
1766770710000|2025-12-26 17:38:30|2473.4|2471.9|2478.6|2474.6|2478.7|2474.9|2473.4|2471.9|10
1766770720000|2025-12-26 17:38:40|2478.5|2474.5|2479.6|2475.6|2480.2|2476.7|2478.1|2474.5|5
1766770730000|2025-12-26 17:38:50|2479.7|2475.7|2479.1|2475.1|2479.7|2476.7|2476.8|2475.1|3
1766770740000|2025-12-26 17:39:00|2478.8|2474.8|2478.1|2476.6|2479.3|2476.9|2477.7|2474.8|4
1766770750000|2025-12-26 17:39:10|2478|2476.5|2478.9|2474.9|2480.2|2477.9|2478|2474.9|5
1766770760000|2025-12-26 17:39:20|2478.8|2474.8|2477.8|2476.3|2478.8|2476.4|2477|2474.6|1
1766770770000|2025-12-26 17:39:30|2478.4|2476.9|2478.3|2476.8|2479.5|2477|2477.9|2474.9|5
1766770780000|2025-12-26 17:39:40|2478.8|2477.3|2478.4|2476.9|2478.8|2477.3|2478.3|2476.8|2
1766770790000|2025-12-26 17:39:50|2478.5|2477|2477.9|2476.4|2479.2|2477|2477.6|2475|4
1766770800000|2025-12-26 17:40:00|2477.7|2476.2|2477.7|2476.2|2479.5|2477.1|2477.5|2475.4|5
1766770810000|2025-12-26 17:40:10|2477.9|2476.4|2478.4|2476.9|2478.4|2476.9|2477.3|2475.8|9
1766770820000|2025-12-26 17:40:20|2480.5|2476.5|2484.9|2483.4|2484.9|2483.4|2479.6|2476.5|26
1766770830000|2025-12-26 17:40:30|2485.9|2481.9|2484.2|2480.2|2485.9|2481.9|2482.6|2479.5|9
1766770840000|2025-12-26 17:40:40|2484.3|2480.3|2481.9|2480.4|2484.3|2480.7|2481.7|2478.9|5
1766770850000|2025-12-26 17:40:50|2484.1|2480.1|2483.1|2479.1|2484.1|2480.9|2481.7|2479|5
1766770860000|2025-12-26 17:41:00|2483.3|2479.3|2484.2|2480.2|2485.6|2483.1|2482.4|2479.3|5
1766770870000|2025-12-26 17:41:10|2484.3|2480.3|2483.6|2479.6|2484.7|2482.3|2482.6|2479.6|4
1766770880000|2025-12-26 17:41:20|2482.6|2481.1|2483.2|2481.7|2484.3|2481.7|2482.4|2479.6|1
1766770890000|2025-12-26 17:41:30|2484.9|2480.9|2482.9|2481.4|2484.9|2481.9|2482.8|2479.6|4
1766770900000|2025-12-26 17:41:40|2483|2481.5|2484.8|2480.8|2485.6|2482.4|2483|2480.7|2
1766770910000|2025-12-26 17:41:50|2483.8|2482.3|2486.4|2482.4|2486.4|2483.8|2483|2480.4|5
1766770920000|2025-12-26 17:42:00|2485.3|2483.8|2486|2484.5|2486.9|2484.6|2484.9|2482.2|6
1766770930000|2025-12-26 17:42:10|2485.9|2484.4|2485.7|2481.7|2487|2484.4|2484.8|2481.6|7
1766770940000|2025-12-26 17:42:20|2485.8|2481.8|2484.6|2480.6|2485.9|2482|2483.2|2480.6|5
1766770950000|2025-12-26 17:42:30|2483.1|2481.6|2482.6|2481.1|2484.6|2481.7|2482.4|2479.9|3
1766770960000|2025-12-26 17:42:40|2482.7|2481.2|2483.5|2482|2484.6|2482.1|2482.7|2480.6|3
1766770970000|2025-12-26 17:42:50|2483.6|2482.1|2483.9|2482.4|2485.7|2482.5|2483.5|2481.2|0
1766770980000|2025-12-26 17:43:00|2485.1|2481.1|2484.2|2480.2|2485.1|2482.4|2483.4|2480.2|4
1766770990000|2025-12-26 17:43:10|2483.8|2479.8|2482.3|2480.8|2483.9|2481|2482.2|2479.2|2
1766771000000|2025-12-26 17:43:20|2482.4|2480.9|2482.4|2480.9|2483.9|2481.1|2482.3|2479.8|1
1766771010000|2025-12-26 17:43:30|2482.5|2481|2481.6|2480.1|2483.3|2481|2481.6|2479.1|1
1766771020000|2025-12-26 17:43:40|2481.5|2480|2481.5|2480|2483.4|2480.2|2481.3|2479|2
1766771030000|2025-12-26 17:43:50|2483|2479|2483.2|2479.2|2483.2|2480.3|2481.7|2479|5
1766771040000|2025-12-26 17:44:00|2483.1|2479.1|2480.3|2476.3|2483.1|2480.1|2479.7|2476.2|1
1766771050000|2025-12-26 17:44:10|2478.8|2477.3|2478|2476.5|2479.9|2477.3|2477.8|2475.1|2
1766771060000|2025-12-26 17:44:20|2479.1|2477.6|2478.2|2476.7|2480.5|2477.6|2477.8|2475.4|4
1766771070000|2025-12-26 17:44:30|2479.7|2475.7|2480.7|2476.7|2481.1|2478.2|2478.7|2475.6|7
1766771080000|2025-12-26 17:44:40|2480.6|2476.6|2478.9|2477.4|2481.1|2477.8|2478.9|2476.5|2
1766771090000|2025-12-26 17:44:50|2478.8|2477.3|2481.3|2477.3|2481.5|2478.5|2478.8|2476.6|5
1766771100000|2025-12-26 17:45:00|2481.2|2477.2|2481|2477|2481.2|2478.3|2479.1|2476.6|8
1766771110000|2025-12-26 17:45:10|2480.9|2476.9|2480.7|2476.7|2481.2|2478.3|2479.3|2476.6|3
1766771120000|2025-12-26 17:45:20|2479.5|2478|2480.2|2478.7|2481.1|2478.8|2479.5|2477.1|2
1766771130000|2025-12-26 17:45:30|2480.5|2479|2480.4|2478.9|2480.5|2479|2480.4|2478.9|2
1766771140000|2025-12-26 17:45:40|2480.8|2476.8|2482.6|2478.6|2483.1|2480.4|2479.1|2476.8|6
1766771150000|2025-12-26 17:45:50|2482.5|2478.5|2482.2|2478.2|2482.9|2480.5|2481.5|2477.5|7
1766771160000|2025-12-26 17:46:00|2482|2478|2484.2|2482.7|2485.2|2482.7|2481|2478|13
1766771170000|2025-12-26 17:46:10|2484.1|2482.6|2484.1|2482.6|2485|2482.8|2483.7|2480.9|3
1766771180000|2025-12-26 17:46:20|2483.9|2482.4|2484.4|2482.9|2485.2|2483|2483.5|2480.9|4
1766771190000|2025-12-26 17:46:30|2484.5|2483|2484.9|2480.9|2484.9|2483.1|2484.3|2480.9|7
1766771200000|2025-12-26 17:46:40|2483.8|2482.3|2484.5|2480.5|2484.9|2482.4|2483|2480.1|12
1766771210000|2025-12-26 17:46:50|2483.2|2481.7|2484.5|2480.5|2485.4|2482.4|2483.2|2480.2|4
1766771220000|2025-12-26 17:47:00|2484.6|2480.6|2484.9|2480.9|2485.3|2482.4|2483.8|2480.2|7
1766771230000|2025-12-26 17:47:10|2484.8|2480.8|2484.8|2480.8|2485.2|2482.3|2483.8|2480.6|0
1766771240000|2025-12-26 17:47:20|2484.9|2480.9|2485|2481|2485.2|2482.6|2483.4|2480.7|4
1766771250000|2025-12-26 17:47:30|2485.1|2481.1|2484.5|2483|2485.6|2483|2483.6|2480.8|7
1766771260000|2025-12-26 17:47:40|2484.7|2483.2|2484.9|2483.4|2485|2483.5|2484.5|2483|3
1766771270000|2025-12-26 17:47:50|2485|2483.5|2492|2488|2492|2488.6|2484.7|2481.9|9
1766771280000|2025-12-26 17:48:00|2491.8|2487.8|2492.9|2491.4|2495.9|2492.7|2491.8|2487.8|20
1766771290000|2025-12-26 17:48:10|2494.1|2490.1|2491.8|2487.8|2494.1|2491|2490.6|2487.8|7
1766771300000|2025-12-26 17:48:20|2490.5|2489|2492|2490.5|2492.8|2490.7|2490.2|2487.6|19
1766771310000|2025-12-26 17:48:30|2492.1|2490.6|2493|2491.5|2494.2|2491.8|2491.7|2489.6|14
1766771320000|2025-12-26 17:48:40|2492.7|2491.2|2493.6|2492.1|2494.2|2492.5|2492.7|2490.2|3
1766771330000|2025-12-26 17:48:50|2493.7|2492.2|2492.4|2490.9|2493.8|2492.3|2492.1|2489.4|9
1766771340000|2025-12-26 17:49:00|2492.3|2490.8|2492.2|2490.7|2493.4|2490.9|2491.3|2488.4|1
1766771350000|2025-12-26 17:49:10|2492.1|2490.6|2491.7|2490.2|2493.9|2490.7|2491.1|2488.6|10
1766771360000|2025-12-26 17:49:20|2492.8|2488.8|2492|2490.5|2494|2490.5|2491.4|2488.7|4
1766771370000|2025-12-26 17:49:30|2493.1|2489.1|2490.2|2488.7|2493.3|2489.9|2490.2|2488.7|5
1766771380000|2025-12-26 17:49:40|2490.6|2486.6|2489.5|2488|2491.3|2488|2489|2485.9|7
1766771390000|2025-12-26 17:49:50|2490.5|2486.5|2489.7|2485.7|2490.5|2487.9|2488.4|2485.6|4
1766771400000|2025-12-26 17:50:00|2489.3|2485.3|2487.5|2486|2489.6|2486.4|2487.4|2485.1|5
1766771410000|2025-12-26 17:50:10|2487.4|2485.9|2487.4|2485.9|2487.5|2486|2487|2485.5|20
1766771420000|2025-12-26 17:50:20|2487.5|2486|2487.3|2485.8|2489.6|2486.9|2487.2|2485.2|5
1766771430000|2025-12-26 17:50:30|2487.9|2483.9|2488.2|2484.2|2488.3|2485.1|2486.5|2483.9|11
1766771440000|2025-12-26 17:50:40|2488.1|2484.1|2486.6|2485.1|2488.2|2485.2|2486.4|2484|2
1766771450000|2025-12-26 17:50:50|2486.5|2485|2488.8|2484.8|2488.8|2485.7|2486.3|2484|6
1766771460000|2025-12-26 17:51:00|2488.9|2484.9|2487.5|2486|2488.9|2486.4|2487.3|2484.5|4
1766771470000|2025-12-26 17:51:10|2487.7|2486.2|2490.5|2486.5|2491.1|2487.7|2487.7|2486.2|6
1766771480000|2025-12-26 17:51:20|2489.3|2487.8|2491.1|2487.1|2491.1|2488.6|2488.7|2486.3|4
1766771490000|2025-12-26 17:51:30|2491|2487|2488.9|2487.4|2491|2487.7|2488.8|2486.4|4
1766771500000|2025-12-26 17:51:40|2489|2487.5|2488.9|2487.4|2490|2487.6|2488.5|2485.9|6
1766771510000|2025-12-26 17:51:50|2489|2487.5|2489.7|2488.2|2491.1|2488.6|2488.8|2487.1|4
1766771520000|2025-12-26 17:52:00|2489.9|2488.4|2490|2486|2490.4|2488.4|2488.6|2485|3
1766771530000|2025-12-26 17:52:10|2489.7|2485.7|2492.3|2488.3|2492.3|2488.6|2489.7|2485.7|5
1766771540000|2025-12-26 17:52:20|2490.9|2489.4|2491.1|2487.1|2492.5|2489.4|2490.1|2486.8|2
1766771550000|2025-12-26 17:52:30|2491|2487|2490.3|2488.8|2492.4|2489.1|2490.3|2486.7|0
1766771560000|2025-12-26 17:52:40|2490.2|2488.7|2490.2|2488.7|2490.2|2488.7|2490.1|2488.6|0
1766771570000|2025-12-26 17:52:50|2489.6|2488.1|2489.7|2488.2|2490.3|2488.8|2489.6|2488.1|4
1766771580000|2025-12-26 17:53:00|2490.4|2488.9|2492.4|2488.4|2492.5|2489.4|2490.2|2487.4|7
1766771590000|2025-12-26 17:53:10|2491.1|2489.6|2492.9|2488.9|2493.2|2490.2|2491|2488.7|1
1766771600000|2025-12-26 17:53:20|2492.7|2488.7|2489.8|2488.3|2492.7|2489.9|2489.8|2488.2|2
1766771610000|2025-12-26 17:53:30|2490.1|2488.6|2488|2486.5|2490.3|2488.6|2488|2485.2|3
1766771620000|2025-12-26 17:53:40|2489.2|2485.2|2487.9|2486.4|2489.8|2487.3|2487.7|2485.1|2
1766771630000|2025-12-26 17:53:50|2488.2|2486.7|2487.8|2486.3|2490.1|2486.9|2487.8|2485.3|1
1766771640000|2025-12-26 17:54:00|2487.7|2486.2|2484.3|2482.8|2488.1|2486.2|2483.8|2481.6|6
1766771650000|2025-12-26 17:54:10|2485.1|2481.1|2483.6|2479.6|2485.1|2482.5|2482.7|2479.1|11
1766771660000|2025-12-26 17:54:20|2483.7|2479.7|2481.2|2479.7|2483.9|2480.8|2480.4|2477.1|11
1766771670000|2025-12-26 17:54:30|2481.1|2479.6|2480.9|2479.4|2482.7|2479.9|2479.7|2477.3|15
1766771680000|2025-12-26 17:54:40|2481|2479.5|2481.9|2477.9|2482.1|2479.6|2480.2|2477.5|5
1766771690000|2025-12-26 17:54:50|2481.8|2477.8|2482.9|2478.9|2483.6|2479.6|2480.1|2477.4|2
1766771700000|2025-12-26 17:55:00|2483.5|2479.5|2487.8|2483.8|2488.3|2484.3|2482.3|2478.8|8
1766771710000|2025-12-26 17:55:10|2486.8|2482.8|2486.5|2485|2488|2485.3|2486.1|2482.2|10
1766771720000|2025-12-26 17:55:20|2486.4|2484.9|2487.7|2483.7|2488.5|2485.1|2486.2|2483.6|7
1766771730000|2025-12-26 17:55:30|2487.6|2483.6|2486.3|2484.8|2487.9|2484.9|2486.2|2483.5|3
1766771740000|2025-12-26 17:55:40|2486.5|2485|2487.9|2483.9|2488.9|2485.6|2485.9|2483.3|8
1766771750000|2025-12-26 17:55:50|2488.7|2484.7|2489.8|2485.8|2490|2486.8|2487.5|2484.2|2
1766771760000|2025-12-26 17:56:00|2490.2|2486.2|2490|2486|2490.3|2487|2488.4|2485.9|1
1766771770000|2025-12-26 17:56:10|2489.9|2485.9|2490|2486|2490|2486.9|2487.9|2485.6|4
1766771780000|2025-12-26 17:56:20|2489.6|2485.6|2490.2|2486.2|2490.7|2486.7|2489.5|2485.5|1
1766771790000|2025-12-26 17:56:30|2490.5|2486.5|2490.7|2486.7|2490.9|2488.4|2489.2|2486.3|2
1766771800000|2025-12-26 17:56:40|2489.5|2488|2489.8|2485.8|2490.9|2488.2|2489|2485.8|1
1766771810000|2025-12-26 17:56:50|2489.9|2485.9|2489.5|2485.5|2489.9|2487.5|2488.2|2485.3|0
1766771820000|2025-12-26 17:57:00|2489.8|2485.8|2491.9|2487.9|2492|2489.4|2488.8|2485.8|4
1766771830000|2025-12-26 17:57:10|2490.5|2489|2491.9|2487.9|2492|2489.7|2490.5|2487.1|25
1766771840000|2025-12-26 17:57:20|2492|2488|2489.9|2488.4|2492|2489.2|2489.9|2487.1|0
1766771850000|2025-12-26 17:57:30|2491.2|2487.2|2491.3|2487.3|2491.8|2488.4|2489.1|2486.3|5
1766771860000|2025-12-26 17:57:40|2491.4|2487.4|2489.1|2487.6|2491.9|2489|2489.1|2486.5|2
1766771870000|2025-12-26 17:57:50|2489.3|2487.8|2489.1|2487.6|2490.8|2487.8|2489.1|2486.6|1
1766771880000|2025-12-26 17:58:00|2489.3|2487.8|2489.1|2487.6|2489.3|2487.8|2489|2487.5|1
1766771890000|2025-12-26 17:58:10|2489|2487.5|2490.8|2486.8|2491|2488.6|2488.9|2486.7|3
1766771900000|2025-12-26 17:58:20|2490.7|2486.7|2490.8|2489.3|2492|2489.3|2489.6|2486.7|3
1766771910000|2025-12-26 17:58:30|2490.9|2489.4|2489.4|2487.9|2491.6|2489.5|2489.4|2487|1
1766771920000|2025-12-26 17:58:40|2489.3|2487.8|2489.4|2487.9|2491|2488.1|2489.3|2487|0
1766771930000|2025-12-26 17:58:50|2489.3|2487.8|2488.5|2487|2489.3|2487.8|2488.4|2486.9|1
1766771940000|2025-12-26 17:59:00|2488.6|2487.1|2490.4|2486.4|2490.7|2487.6|2488.6|2486.3|2
1766771950000|2025-12-26 17:59:10|2489.1|2487.6|2499.4|2495.4|2499.5|2495.5|2488.9|2486.1|7
1766771960000|2025-12-26 17:59:20|2499.9|2495.9|2501.6|2497.6|2503.7|2500.4|2498.7|2495.9|10
1766771970000|2025-12-26 17:59:30|2502|2498|2504.5|2500.5|2505|2501|2499.7|2497.6|12
1766771980000|2025-12-26 17:59:40|2504.1|2500.1|2504.5|2500.5|2504.8|2502.2|2502.9|2500.1|5
1766771990000|2025-12-26 17:59:50|2504.7|2500.7|2502.6|2501.1|2504.9|2501.9|2502.1|2499.8|5
1766772000000|2025-12-26 18:00:00|2502.5|2501|2502.9|2498.9|2502.9|2501|2501.2|2498.5|9
1766772010000|2025-12-26 18:00:10|2502.4|2498.4|2499.3|2497.8|2502.4|2499|2499.2|2496.4|2
1766772020000|2025-12-26 18:00:20|2499.4|2497.9|2497.5|2496|2500.4|2498.2|2497.5|2494.6|5
1766772030000|2025-12-26 18:00:30|2497.6|2496.1|2500.2|2496.2|2500.2|2497|2497.6|2495.3|3
1766772040000|2025-12-26 18:00:40|2499.9|2495.9|2498.4|2496.9|2500|2497.1|2498.1|2495.3|0
1766772050000|2025-12-26 18:00:50|2498.5|2497|2499.4|2497.9|2500.2|2497.9|2498.4|2495.9|2
1766772060000|2025-12-26 18:01:00|2499.3|2497.8|2500|2498.5|2502.5|2498.5|2498.9|2496.1|18
1766772070000|2025-12-26 18:01:10|2501|2497|2501.7|2497.7|2502.9|2498.9|2500|2497|5
1766772080000|2025-12-26 18:01:20|2501.8|2497.8|2500.9|2496.9|2501.8|2498.9|2500.1|2496.9|1
1766772090000|2025-12-26 18:01:30|2501|2497|2502.1|2498.1|2502.9|2498.9|2499.6|2497|7
1766772100000|2025-12-26 18:01:40|2502.5|2498.5|2499.9|2495.9|2502.5|2499.5|2499.4|2495.7|4
1766772110000|2025-12-26 18:01:50|2500|2496|2497.3|2495.8|2500.1|2496.1|2497.2|2494.6|3
1766772120000|2025-12-26 18:02:00|2498.6|2494.6|2494.9|2493.4|2498.6|2495.8|2494.8|2492.3|8
1766772130000|2025-12-26 18:02:10|2496.3|2492.3|2494.6|2493.1|2496.3|2493.5|2494.5|2492.3|1
1766772140000|2025-12-26 18:02:20|2494.5|2493|2494.2|2492.7|2495.5|2493|2493|2491.1|5
1766772150000|2025-12-26 18:02:30|2494.1|2492.6|2494.7|2493.2|2495.8|2493.5|2494.1|2491.8|3
1766772160000|2025-12-26 18:02:40|2494.8|2493.3|2494.3|2492.8|2494.8|2493.3|2494.3|2492.8|1
1766772170000|2025-12-26 18:02:50|2494.2|2492.7|2494.5|2493|2495.5|2493|2493.3|2490.4|9
1766772180000|2025-12-26 18:03:00|2494.4|2492.9|2495.2|2493.7|2495.4|2493.9|2494.4|2492.9|15
1766772190000|2025-12-26 18:03:10|2495.1|2493.6|2495|2493.5|2495.2|2493.7|2495|2493.5|4
1766772200000|2025-12-26 18:03:20|2494.9|2493.4|2492.6|2491.1|2494.9|2493.4|2492.6|2491.1|8
1766772210000|2025-12-26 18:03:30|2492.4|2490.9|2491.5|2490|2495.2|2491.9|2491.4|2489.9|16
1766772220000|2025-12-26 18:03:40|2491.4|2489.9|2491.2|2489.7|2492.3|2490.8|2491.2|2489.7|8
1766772230000|2025-12-26 18:03:50|2491.3|2489.8|2492|2490.5|2492|2490.5|2491.3|2489.8|7
1766772240000|2025-12-26 18:04:00|2492.1|2490.6|2490.5|2489|2492.3|2490.8|2490.5|2489|29
1766772250000|2025-12-26 18:04:10|2490.1|2488.6|2490|2488.5|2490.3|2488.8|2490|2488.5|5
1766772260000|2025-12-26 18:04:20|2490.1|2488.6|2490.3|2488.8|2490.9|2489.4|2490.1|2488.6|14
1766772270000|2025-12-26 18:04:30|2490.4|2488.9|2490.7|2489.2|2490.7|2489.2|2490.2|2488.7|10
1766772280000|2025-12-26 18:04:40|2490.5|2489|2490.1|2488.6|2490.7|2489.2|2490|2488.5|7
1766772290000|2025-12-26 18:04:50|2490.2|2488.7|2490.2|2488.7|2490.6|2489.1|2489.7|2488.2|18
1766772300000|2025-12-26 18:05:00|2490|2488.5|2490|2488.5|2490.2|2488.7|2489.6|2488.1|4
1766772310000|2025-12-26 18:05:10|2489.9|2488.4|2492.4|2490.9|2493.2|2490.9|2489.9|2488.4|3
1766772320000|2025-12-26 18:05:20|2493.1|2491.6|2491.8|2490.3|2493.1|2491.6|2491.7|2490.2|3
1766772330000|2025-12-26 18:05:30|2491.7|2490.2|2491|2489.5|2491.7|2490.2|2491|2489.5|1
1766772340000|2025-12-26 18:05:40|2490.9|2489.4|2490.6|2489.1|2490.9|2489.4|2490.6|2489.1|2
1766772350000|2025-12-26 18:05:50|2490.5|2489|2491.3|2489.8|2491.3|2489.8|2490.5|2489|6
1766772360000|2025-12-26 18:06:00|2492|2490.5|2491.7|2490.2|2492|2490.5|2491.4|2489.9|3
1766772370000|2025-12-26 18:06:10|2491.4|2489.9|2492.4|2490.9|2492.4|2490.9|2491.3|2489.8|1
1766772380000|2025-12-26 18:06:20|2492.5|2491|2491.3|2489.8|2492.5|2491|2491.3|2489.8|2
1766772390000|2025-12-26 18:06:30|2490.8|2489.3|2491.4|2489.9|2492.9|2490.3|2490.8|2488.9|5
1766772400000|2025-12-26 18:06:40|2491.2|2489.7|2490.6|2489.1|2491.3|2489.8|2490.6|2489.1|1
1766772410000|2025-12-26 18:06:50|2490.5|2489|2490.8|2489.3|2490.8|2489.3|2490.5|2489|1
1766772420000|2025-12-26 18:07:00|2490.7|2489.2|2490.8|2489.3|2492.2|2489.3|2490.7|2488|1
1766772430000|2025-12-26 18:07:10|2490.7|2489.2|2490.7|2486.7|2491.2|2489.2|2487.8|2486.3|6
1766772440000|2025-12-26 18:07:20|2489|2487.5|2485.4|2483.9|2489.4|2487.5|2485.3|2483|5
1766772450000|2025-12-26 18:07:30|2486.9|2482.9|2487.4|2483.4|2487.4|2484.8|2485.5|2482.9|4
1766772460000|2025-12-26 18:07:40|2486.1|2484.6|2482.4|2478.4|2487.6|2484.6|2481.6|2478.4|12
1766772470000|2025-12-26 18:07:50|2481.2|2479.7|2481.8|2477.8|2483.3|2480.7|2480.4|2477.7|7
1766772480000|2025-12-26 18:08:00|2480.8|2479.3|2483.1|2481.6|2485.1|2481.9|2480.8|2478.4|4
1766772490000|2025-12-26 18:08:10|2484.6|2480.6|2485.8|2481.8|2485.8|2481.8|2483|2479.9|0
1766772500000|2025-12-26 18:08:20|2485.2|2481.2|2484.1|2482.6|2486.7|2482.9|2483.8|2481.2|2
1766772510000|2025-12-26 18:08:30|2484|2482.5|2485.8|2481.8|2486.4|2484.1|2483.8|2480.4|5
1766772520000|2025-12-26 18:08:40|2484.5|2483|2483.4|2481.9|2484.7|2483|2482.9|2479.9|10
1766772530000|2025-12-26 18:08:50|2485|2481|2486.8|2482.8|2486.8|2483.9|2485|2481|3
1766772540000|2025-12-26 18:09:00|2487.1|2483.1|2486.8|2482.8|2487.2|2483.2|2486.4|2482.4|3
1766772550000|2025-12-26 18:09:10|2485.3|2483.8|2485.2|2483.7|2485.3|2483.8|2485.2|2483.7|0
1766772560000|2025-12-26 18:09:20|2485.3|2483.8|2485.1|2483.6|2486.6|2483.8|2485.1|2482.5|0
1766772570000|2025-12-26 18:09:30|2486.6|2482.6|2485.1|2483.6|2486.6|2483.6|2485|2482.4|0
1766772580000|2025-12-26 18:09:40|2485|2483.5|2486.5|2482.5|2486.5|2483.6|2485|2482.5|1
1766772590000|2025-12-26 18:09:50|2486.6|2482.6|2485.2|2483.7|2486.6|2483.8|2484.5|2482.5|1
1766772600000|2025-12-26 18:10:00|2485.3|2483.8|2487.7|2483.7|2487.7|2484|2485.2|2483.1|2
1766772610000|2025-12-26 18:10:10|2488|2484|2487|2485.5|2488|2485.5|2486.8|2483.9|0
1766772620000|2025-12-26 18:10:20|2486.9|2485.4|2487|2485.5|2487|2485.5|2486.9|2485.4|0
1766772630000|2025-12-26 18:10:30|2486.5|2485|2487.1|2485.6|2487.1|2485.6|2486.5|2485|1
1766772640000|2025-12-26 18:10:40|2487|2485.5|2485.2|2483.7|2487.6|2485.6|2485.2|2482.6|10
1766772650000|2025-12-26 18:10:50|2486.8|2482.8|2487.5|2483.5|2487.7|2483.8|2485.1|2482.5|2
1766772660000|2025-12-26 18:11:00|2487.6|2483.6|2486.6|2482.6|2487.6|2484.8|2486.2|2482.6|1
1766772670000|2025-12-26 18:11:10|2486.7|2482.7|2487.3|2483.3|2487.3|2483.7|2485.1|2482.4|2
1766772680000|2025-12-26 18:11:20|2486.8|2482.8|2486.5|2485|2487.6|2485.3|2486.5|2482.7|2
1766772690000|2025-12-26 18:11:30|2487.3|2483.3|2488.3|2484.3|2489.1|2485.8|2487.2|2483.2|2
1766772700000|2025-12-26 18:11:40|2488.4|2484.4|2487.1|2485.6|2488.4|2485.8|2487|2484.4|0
1766772710000|2025-12-26 18:11:50|2486.9|2485.4|2487.4|2485.9|2487.6|2486|2486.1|2483.5|3
1766772720000|2025-12-26 18:12:00|2487.5|2486|2487.3|2485.8|2488.4|2486|2487.1|2484.3|3
1766772730000|2025-12-26 18:12:10|2489.8|2485.7|2492.2|2490.7|2494.3|2490.8|2488.7|2485.7|5
1766772740000|2025-12-26 18:12:20|2492.1|2490.6|2492.4|2490.9|2494.1|2491.2|2491.5|2488.5|10
1766772750000|2025-12-26 18:12:30|2492.3|2490.8|2491.7|2487.7|2492.6|2490.8|2490.5|2487.3|3
1766772760000|2025-12-26 18:12:40|2490.4|2488.9|2491.1|2487.1|2491.8|2488.9|2490.1|2487|0
1766772770000|2025-12-26 18:12:50|2490.6|2486.6|2491|2487|2492|2488.1|2489.2|2486.6|1
1766772780000|2025-12-26 18:13:00|2491.1|2487.1|2491.7|2487.7|2491.8|2487.8|2491.1|2487.1|0
1766772790000|2025-12-26 18:13:10|2491.8|2487.8|2490.1|2488.6|2491.8|2488.7|2490|2486|0
1766772800000|2025-12-26 18:13:20|2490.2|2488.7|2491.4|2487.4|2491.9|2488.7|2490.1|2486.9|0
1766772810000|2025-12-26 18:13:30|2491.1|2487.1|2490.6|2489.1|2491.9|2489.3|2490.1|2487|0
1766772820000|2025-12-26 18:13:40|2490.7|2489.2|2490.7|2489.2|2490.7|2489.2|2490.6|2489.1|0
1766772840000|2025-12-26 18:14:00|2490.9|2489.4|2492.6|2488.6|2492.6|2490|2490.7|2488.5|2
1766772850000|2025-12-26 18:14:10|2492.5|2488.5|2491.1|2489.6|2492.7|2490.2|2491|2488.5|0
1766772860000|2025-12-26 18:14:20|2491.5|2490|2491.6|2490.1|2492.6|2490.3|2491.1|2488.6|4
1766772870000|2025-12-26 18:14:30|2491.5|2490|2491|2489.5|2491.7|2490.2|2490.9|2489.4|1
1766772880000|2025-12-26 18:14:40|2491.2|2489.7|2492.5|2488.5|2492.5|2489.8|2491|2488.4|1
1766772890000|2025-12-26 18:14:50|2491.2|2489.7|2492|2490.5|2492.5|2490.5|2491.2|2488.5|2
1766772900000|2025-12-26 18:15:00|2493|2489|2491.6|2490.1|2493|2490.5|2491.2|2488.6|0
1766772910000|2025-12-26 18:15:10|2492.7|2488.7|2491.1|2489.6|2492.9|2490.4|2491.1|2488.7|0
1766772920000|2025-12-26 18:15:20|2490.9|2489.4|2491.4|2487.4|2492.7|2489.6|2489.8|2487|8
1766772930000|2025-12-26 18:15:30|2491.3|2487.3|2492.3|2488.3|2492.3|2489.9|2490.5|2487|1
1766772940000|2025-12-26 18:15:40|2491.1|2489.6|2492.1|2488.1|2492.5|2489.7|2491.1|2487.7|1
1766772950000|2025-12-26 18:15:50|2492.2|2488.2|2492.2|2488.2|2492.6|2489.7|2490.2|2486.6|3
1766772960000|2025-12-26 18:16:00|2490.9|2489.4|2491.2|2487.2|2492|2489.4|2490.7|2486.7|0
1766772970000|2025-12-26 18:16:10|2491.3|2487.3|2491.4|2487.4|2491.6|2487.6|2491|2487|0
1766772980000|2025-12-26 18:16:20|2491.3|2487.3|2492.6|2488.6|2492.6|2489.4|2490.8|2487.3|1
1766772990000|2025-12-26 18:16:30|2491.5|2490|2491.9|2487.9|2491.9|2490.3|2490.7|2487.8|4
1766773000000|2025-12-26 18:16:40|2491.8|2487.8|2491.1|2487.1|2491.9|2488.9|2490.3|2487.1|3
1766773010000|2025-12-26 18:16:50|2491|2487|2490.1|2486.1|2491.1|2487.4|2488.7|2486|1
1766773020000|2025-12-26 18:17:00|2489.2|2485.2|2488.5|2484.5|2489.4|2486.5|2487.3|2484.5|1
1766773030000|2025-12-26 18:17:10|2488.4|2484.4|2489.1|2485.1|2489.4|2485.4|2488.4|2484.4|0
1766773040000|2025-12-26 18:17:20|2489|2485|2487.6|2486.1|2489.3|2486.1|2487.5|2484.9|0
1766773050000|2025-12-26 18:17:30|2487.5|2486|2486.1|2484.6|2489|2486.1|2486.1|2483.5|0
1766773060000|2025-12-26 18:17:40|2487.5|2483.5|2484.6|2483.1|2488.5|2485.3|2484.3|2480.5|10
1766773070000|2025-12-26 18:17:50|2484.7|2483.2|2486.3|2484.8|2486.3|2484.8|2484.7|2483.2|2
1766773080000|2025-12-26 18:18:00|2487.4|2483.4|2484.4|2482.9|2487.4|2484.2|2484.3|2481.3|4
1766773090000|2025-12-26 18:18:10|2486.2|2482.2|2485.7|2484.2|2487|2484.3|2485.1|2482.1|12
1766773100000|2025-12-26 18:18:20|2485.1|2483.6|2487.7|2483.7|2488.7|2485.2|2484.5|2481.8|13
1766773110000|2025-12-26 18:18:30|2486|2484.5|2486.7|2482.7|2487|2484.5|2485|2482.4|2
1766773120000|2025-12-26 18:18:40|2486.8|2482.8|2488.4|2484.4|2488.8|2484.9|2485.9|2482.7|2
1766773130000|2025-12-26 18:18:50|2488.3|2484.3|2488.5|2484.5|2488.5|2484.5|2487.4|2483.4|0
1766773140000|2025-12-26 18:19:00|2489|2485|2488.9|2484.9|2489|2485|2488.3|2484.3|0
1766773150000|2025-12-26 18:19:10|2488.8|2484.8|2488.3|2484.3|2489|2485|2488.3|2484.3|0
1766773160000|2025-12-26 18:19:20|2488.4|2484.4|2490.3|2486.3|2490.4|2486.4|2488.4|2484.4|3
1766773170000|2025-12-26 18:19:30|2490.4|2486.4|2490|2486|2490.4|2486.4|2489.9|2485.9|1
1766773180000|2025-12-26 18:19:40|2490.1|2486.1|2488.4|2486.9|2490.1|2486.9|2488.3|2485.7|1
1766773190000|2025-12-26 18:19:50|2488.3|2486.8|2491|2487|2491|2487|2488.3|2486|3
1766773200000|2025-12-26 18:20:00|2491.2|2487.2|2492.2|2488.2|2492.3|2488.3|2490.9|2486.9|1
1766773210000|2025-12-26 18:20:10|2492.1|2488.1|2491.7|2490.2|2493|2490.3|2491.7|2488|0
1766773220000|2025-12-26 18:20:20|2492.9|2488.9|2491.6|2490.1|2493.1|2490.4|2491.6|2488.9|3
1766773230000|2025-12-26 18:20:30|2491.5|2490|2492.2|2488.2|2492.4|2490|2491.1|2488|3
1766773240000|2025-12-26 18:20:40|2492.1|2488.1|2491.4|2487.4|2492.4|2488.4|2491.1|2487.1|0
1766773250000|2025-12-26 18:20:50|2491.5|2487.5|2491.1|2489.6|2492.4|2489.9|2491.1|2487.5|0
1766773260000|2025-12-26 18:21:00|2491.9|2487.9|2492.5|2488.5|2492.5|2490.2|2490.8|2487.6|6
1766773270000|2025-12-26 18:21:10|2492.7|2488.7|2490.9|2486.9|2492.7|2488.7|2490.7|2486.7|2
1766773280000|2025-12-26 18:21:20|2491|2487|2492|2488|2492.2|2488.2|2490.7|2486.7|3
1766773290000|2025-12-26 18:21:30|2491.1|2489.6|2491.8|2487.8|2492.3|2489.7|2491.1|2487.7|0
1766773300000|2025-12-26 18:21:40|2491.7|2487.7|2491.2|2489.7|2492.4|2489.8|2491.2|2487.2|0
1766773310000|2025-12-26 18:21:50|2491.3|2489.8|2491.6|2487.6|2492.3|2489.8|2491.3|2487.5|0
1766773320000|2025-12-26 18:22:00|2491.5|2487.5|2490.2|2486.2|2491.9|2487.9|2490.1|2486.1|1
1766773330000|2025-12-26 18:22:10|2490.3|2486.3|2490.2|2486.2|2490.9|2486.9|2490.2|2486.2|0
1766773340000|2025-12-26 18:22:20|2488.7|2484.7|2489.9|2485.9|2489.9|2485.9|2488.6|2484.6|2
1766773350000|2025-12-26 18:22:30|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2488.6|2484.6|1
1766773360000|2025-12-26 18:22:40|2489.7|2485.7|2489.8|2485.8|2489.9|2485.9|2489.3|2485.3|0
1766773370000|2025-12-26 18:22:50|2490|2486|2489.2|2485.2|2490.2|2486.2|2489.2|2485.2|0
1766773380000|2025-12-26 18:23:00|2488.8|2484.8|2488.8|2484.8|2489|2485|2488.7|2484.7|0
1766773390000|2025-12-26 18:23:10|2488.7|2484.7|2488.7|2484.7|2489.9|2485.9|2488.7|2484.7|1
1766773400000|2025-12-26 18:23:20|2488.6|2484.6|2489.7|2485.7|2490.3|2486.3|2488.6|2484.6|1
1766773410000|2025-12-26 18:23:30|2489.9|2485.9|2489.3|2485.3|2490.1|2486.1|2489.3|2485.3|0
1766773420000|2025-12-26 18:23:40|2489.8|2485.8|2490.5|2486.5|2490.6|2488.2|2488.6|2485.6|5
1766773430000|2025-12-26 18:23:50|2490.7|2486.7|2491.8|2487.8|2492.1|2488.1|2489.5|2486.5|0
1766773440000|2025-12-26 18:24:00|2492|2488|2493.6|2489.6|2493.6|2490.3|2491.1|2488|2
1766773450000|2025-12-26 18:24:10|2492.4|2490.9|2492.5|2491|2493.6|2491.2|2492.4|2489.3|1
1766773460000|2025-12-26 18:24:20|2492.4|2490.9|2493.3|2489.3|2493.6|2490.9|2492.3|2489.2|0
1766773470000|2025-12-26 18:24:30|2492.4|2490.9|2492.6|2491.1|2493.6|2491.1|2492.4|2489.4|0
1766773480000|2025-12-26 18:24:40|2493.6|2489.6|2492.7|2491.2|2493.6|2491.2|2492.4|2489.5|1
1766773490000|2025-12-26 18:24:50|2492.6|2491.1|2494.7|2490.7|2495.3|2491.3|2492.5|2490.5|1
1766773500000|2025-12-26 18:25:00|2494.8|2490.8|2493.3|2491.8|2495|2491.8|2493.3|2490.5|0
1766773510000|2025-12-26 18:25:10|2493.4|2491.9|2493|2489|2493.4|2491.9|2493|2489|3
1766773520000|2025-12-26 18:25:20|2492.9|2488.9|2490.7|2489.2|2493.1|2490.1|2490.4|2487.4|8
1766773530000|2025-12-26 18:25:30|2490.8|2489.3|2490.9|2489.4|2492.1|2489.7|2490.8|2488.1|1
1766773540000|2025-12-26 18:25:40|2492.1|2488.1|2492.1|2488.1|2492.1|2489.4|2490.7|2488|2
1766773550000|2025-12-26 18:25:50|2490.7|2489.2|2490.7|2489.2|2492.1|2489.3|2490.6|2488|0
1766773560000|2025-12-26 18:26:00|2490.6|2489.1|2491.1|2489.6|2492.2|2489.7|2490.5|2486.9|3
1766773570000|2025-12-26 18:26:10|2491|2489.5|2493.7|2489.7|2493.7|2489.8|2491|2489.1|5
1766773580000|2025-12-26 18:26:20|2493.8|2489.8|2494.5|2493|2495.1|2493|2492.8|2489.3|4
1766773590000|2025-12-26 18:26:30|2495.2|2491.2|2495|2491|2495.2|2492.6|2494|2490.8|3
1766773600000|2025-12-26 18:26:40|2494.9|2490.9|2494.2|2490.2|2495.3|2492.6|2493|2489.6|1
1766773610000|2025-12-26 18:26:50|2494.1|2490.1|2495.5|2491.5|2495.8|2493.2|2494.1|2490.1|4
1766773620000|2025-12-26 18:27:00|2495.3|2491.3|2492.8|2491.3|2495.4|2492.1|2492.8|2489.4|4
1766773630000|2025-12-26 18:27:10|2493.8|2489.8|2493.1|2491.6|2494.3|2491.7|2492.7|2489.8|3
1766773640000|2025-12-26 18:27:20|2493.2|2491.7|2493|2491.5|2494.3|2491.8|2493|2490.1|0
1766773650000|2025-12-26 18:27:30|2492.8|2491.3|2493.7|2492.2|2495.2|2492.3|2492.8|2490.9|3
1766773660000|2025-12-26 18:27:40|2495.3|2491.3|2493.5|2492|2495.3|2492.2|2493.3|2491.1|0
1766773670000|2025-12-26 18:27:50|2493.3|2491.8|2492.9|2491.4|2494.5|2491.8|2492.4|2490.4|5
1766773680000|2025-12-26 18:28:00|2493.3|2489.3|2492.5|2491|2493.7|2491.2|2492.5|2489.1|2
1766773690000|2025-12-26 18:28:10|2492.7|2491.2|2493.7|2489.7|2493.8|2491.2|2491.9|2489.4|5
1766773700000|2025-12-26 18:28:20|2493.5|2489.5|2493.3|2489.3|2494.1|2490.1|2493|2489|1
1766773710000|2025-12-26 18:28:30|2493.2|2489.2|2493.7|2489.7|2494.3|2491.4|2491.5|2489.2|4
1766773720000|2025-12-26 18:28:40|2493.6|2489.6|2493.1|2489.1|2494.2|2490.2|2493.1|2489.1|1
1766773730000|2025-12-26 18:28:50|2493.2|2489.2|2493|2489|2493.5|2490|2491.5|2488.8|0
1766773740000|2025-12-26 18:29:00|2493.2|2489.2|2493.2|2489.2|2493.4|2490.5|2491.6|2489|0
1766773750000|2025-12-26 18:29:10|2491.9|2490.4|2493.2|2489.2|2493.2|2490.4|2491.7|2489.2|0
1766773760000|2025-12-26 18:29:20|2491.9|2490.4|2492.1|2490.6|2493.2|2490.7|2491.7|2489.2|4
1766773770000|2025-12-26 18:29:30|2492|2490.5|2491.5|2490|2493.2|2490.5|2491.5|2489|0
1766773780000|2025-12-26 18:29:40|2491.7|2490.2|2491.5|2490|2493.2|2490.2|2491.5|2489|1
1766773790000|2025-12-26 18:29:50|2491.7|2490.2|2491.4|2489.9|2493.1|2490.2|2491.2|2489|4
1766773800000|2025-12-26 18:30:00|2491.3|2489.8|2492.5|2488.5|2492.6|2489.8|2489.8|2487.2|6
1766773810000|2025-12-26 18:30:10|2492.6|2488.6|2491.2|2489.7|2492.7|2490.3|2491.2|2488.6|0
1766773820000|2025-12-26 18:30:20|2491.9|2487.9|2491.4|2489.9|2493.1|2490.9|2491.2|2487.9|2
1766773830000|2025-12-26 18:30:30|2491.5|2490|2492.6|2488.6|2492.7|2490.3|2490.4|2488.4|0
1766773840000|2025-12-26 18:30:40|2492.9|2488.9|2488.6|2487.1|2492.9|2489.9|2488.6|2487.1|4
1766773850000|2025-12-26 18:30:50|2488.1|2486.6|2488.8|2484.8|2490|2486.7|2486.9|2484.3|7
1766773860000|2025-12-26 18:31:00|2488.9|2484.9|2486.9|2482.9|2488.9|2484.9|2484.8|2482.7|4
1766773870000|2025-12-26 18:31:10|2486.7|2482.7|2487.8|2483.8|2487.9|2484.2|2485.6|2482.6|1
1766773880000|2025-12-26 18:31:20|2486.4|2484.9|2486.1|2484.6|2488.2|2484.9|2486.1|2483.8|1
1766773890000|2025-12-26 18:31:30|2486.2|2484.7|2486.7|2482.7|2486.7|2484.7|2486.1|2482.5|2
1766773900000|2025-12-26 18:31:40|2486.6|2482.6|2485.1|2483.6|2486.8|2483.7|2484.7|2482.4|4
1766773910000|2025-12-26 18:31:50|2485|2483.5|2485.6|2481.6|2485.7|2483.6|2484.2|2480.5|5
1766773920000|2025-12-26 18:32:00|2485.7|2481.7|2485.4|2483.9|2486.3|2483.9|2484.9|2481.7|1
1766773930000|2025-12-26 18:32:10|2486.6|2482.6|2486.3|2482.3|2486.6|2482.6|2485.9|2481.9|1
1766773940000|2025-12-26 18:32:20|2485|2481|2485.3|2481.3|2486.5|2482.5|2484.6|2480.6|2
1766773950000|2025-12-26 18:32:30|2484.9|2480.9|2485.5|2481.5|2485.9|2481.9|2484.6|2480.6|1
1766773960000|2025-12-26 18:32:40|2485.4|2481.4|2485.3|2481.3|2487|2484.1|2484.6|2480.6|2
1766773970000|2025-12-26 18:32:50|2485.2|2481.2|2485.2|2481.2|2485.6|2481.6|2484.7|2480.7|2
1766773980000|2025-12-26 18:33:00|2485.1|2481.1|2484.2|2480.2|2485.5|2481.5|2483.7|2479.7|6
1766773990000|2025-12-26 18:33:10|2484.1|2480.1|2483.9|2479.9|2484.3|2480.3|2483.8|2479.8|2
1766774000000|2025-12-26 18:33:20|2483.8|2479.8|2483.7|2479.7|2483.8|2480.7|2482.2|2479.6|3
1766774010000|2025-12-26 18:33:30|2482.8|2478.8|2483.1|2479.1|2483.2|2479.2|2482.6|2478.6|4
1766774020000|2025-12-26 18:33:40|2483|2479|2482.4|2478.4|2483.2|2479.2|2482.4|2478.4|0
1766774030000|2025-12-26 18:33:50|2482.6|2478.6|2482.9|2478.9|2482.9|2478.9|2482.2|2478.2|0
1766774040000|2025-12-26 18:34:00|2482.8|2478.8|2482.1|2480.6|2484.2|2480.6|2482|2478.4|4
1766774050000|2025-12-26 18:34:10|2482.2|2480.7|2483.2|2479.2|2484.5|2480.7|2482.1|2479.2|4
1766774060000|2025-12-26 18:34:20|2483.9|2479.9|2485.6|2481.6|2485.6|2483|2483.4|2479.4|1
1766774070000|2025-12-26 18:34:30|2485.5|2481.5|2484.5|2483|2485.6|2483.1|2484.3|2481.4|1
1766774080000|2025-12-26 18:34:40|2485.6|2481.6|2484.8|2480.8|2485.6|2483.1|2484|2480.2|4
1766774090000|2025-12-26 18:34:50|2484.6|2480.6|2484.6|2480.6|2484.9|2480.9|2484.4|2480.4|0
1766774100000|2025-12-26 18:35:00|2484.3|2480.3|2485.1|2481.1|2485.2|2482.3|2483.7|2480.3|2
1766774110000|2025-12-26 18:35:10|2485|2481|2484.1|2482.6|2485.1|2482.6|2483.7|2480.6|0
1766774120000|2025-12-26 18:35:20|2483.6|2482.1|2484.1|2480.1|2485.3|2482.1|2483.6|2480.1|3
1766774130000|2025-12-26 18:35:30|2484.3|2480.3|2484.7|2480.7|2484.9|2480.9|2484|2480|1
1766774140000|2025-12-26 18:35:40|2484.6|2480.6|2484.2|2480.2|2484.9|2480.9|2483.7|2479.7|2
1766774150000|2025-12-26 18:35:50|2484.1|2480.1|2483.8|2479.8|2484.3|2481.9|2483.3|2479.3|5
1766774160000|2025-12-26 18:36:00|2483.7|2479.7|2484.5|2480.5|2484.8|2480.8|2483.6|2479.6|2
1766774170000|2025-12-26 18:36:10|2484.4|2480.4|2484.5|2480.5|2484.6|2480.6|2484.3|2480.3|1
1766774180000|2025-12-26 18:36:20|2485.2|2481.2|2486.7|2482.7|2486.8|2482.8|2484|2481.2|5
1766774190000|2025-12-26 18:36:30|2486.6|2482.6|2487|2483|2487.4|2483.4|2486.4|2482.4|0
1766774200000|2025-12-26 18:36:40|2486.9|2482.9|2486.9|2482.9|2487.1|2483.1|2486.6|2482.6|0
1766774210000|2025-12-26 18:36:50|2486.7|2482.7|2486.2|2482.2|2486.8|2483.4|2484.9|2482.2|1
1766774220000|2025-12-26 18:37:00|2485.2|2481.2|2484.1|2482.6|2485.6|2482.6|2484.1|2481.2|3
1766774230000|2025-12-26 18:37:10|2485.3|2481.3|2487.3|2483.3|2487.4|2483.4|2484.1|2481.2|5
1766774240000|2025-12-26 18:37:20|2487.1|2483.1|2487.3|2483.3|2487.5|2483.5|2486.9|2482.9|0
1766774250000|2025-12-26 18:37:30|2487.5|2483.5|2487.2|2483.2|2487.6|2483.6|2487.2|2483.2|0
1766774260000|2025-12-26 18:37:40|2487.3|2483.3|2487.5|2483.5|2487.7|2483.7|2487.3|2483.3|0
1766774270000|2025-12-26 18:37:50|2487.4|2483.4|2485.8|2484.3|2487.4|2484.3|2485.8|2483.2|0
1766774280000|2025-12-26 18:38:00|2487.1|2483.1|2487.3|2483.3|2487.5|2484.3|2485.8|2483.1|2
1766774290000|2025-12-26 18:38:10|2487.2|2483.2|2487.2|2483.2|2487.4|2483.4|2487.1|2483.1|0
1766774300000|2025-12-26 18:38:20|2487.4|2483.4|2487.9|2483.9|2488.1|2484.1|2487.3|2483.3|2
1766774310000|2025-12-26 18:38:30|2487.8|2483.8|2488.2|2484.2|2488.7|2486|2487|2483.8|0
1766774320000|2025-12-26 18:38:40|2487.1|2485.6|2488.1|2484.1|2488.2|2485.7|2487|2483.9|1
1766774330000|2025-12-26 18:38:50|2488.2|2484.2|2488|2484|2488.2|2485|2486.4|2483.8|0
1766774340000|2025-12-26 18:39:00|2488.1|2484.1|2489.1|2485.1|2489.1|2486.3|2487.7|2483.9|2
1766774350000|2025-12-26 18:39:10|2489.2|2485.2|2489.9|2485.9|2489.9|2487|2487.9|2485.1|3
1766774360000|2025-12-26 18:39:20|2489.8|2485.8|2490.7|2486.7|2490.9|2487.3|2488.5|2485.4|0
1766774370000|2025-12-26 18:39:30|2489.4|2487.9|2489.4|2487.9|2490.7|2487.9|2489.3|2486.7|0
1766774380000|2025-12-26 18:39:40|2489.3|2487.8|2490.6|2486.6|2490.8|2487.8|2489.3|2485.9|3
1766774390000|2025-12-26 18:39:50|2490.4|2486.4|2489.8|2488.3|2491|2488.3|2489.8|2486.4|0
1766774400000|2025-12-26 18:40:00|2489.9|2488.4|2493.1|2489.1|2493.2|2490.7|2489.9|2488.1|12
1766774410000|2025-12-26 18:40:10|2493|2489|2491.9|2490.4|2493.1|2490.5|2491.1|2488.9|1
1766774420000|2025-12-26 18:40:20|2492.7|2488.7|2491.4|2489.9|2492.8|2489.9|2491.3|2488.7|1
1766774430000|2025-12-26 18:40:30|2492.1|2488.1|2494|2492.5|2495|2492.5|2492.1|2488.1|3
1766774440000|2025-12-26 18:40:40|2493.8|2492.3|2494.8|2490.8|2495|2492.4|2493.8|2490.7|2
1766774450000|2025-12-26 18:40:50|2495|2491|2494.2|2492.7|2495|2492.7|2493.8|2490.8|1
1766774460000|2025-12-26 18:41:00|2496.4|2492.4|2495.5|2494|2496.4|2494.1|2495.4|2492.4|1
1766774470000|2025-12-26 18:41:10|2498.9|2494.9|2500.4|2496.4|2500.5|2498|2498.1|2494.9|11
1766774480000|2025-12-26 18:41:20|2500.3|2496.3|2499.1|2497.6|2500.5|2497.7|2499.1|2496.2|1
1766774490000|2025-12-26 18:41:30|2499.6|2495.6|2499.9|2495.9|2500.3|2497.4|2498.9|2495.6|4
1766774500000|2025-12-26 18:41:40|2499.8|2495.8|2499.7|2498.2|2500.8|2498.4|2499|2495.8|1
1766774510000|2025-12-26 18:41:50|2500.8|2496.8|2499.9|2498.4|2501|2498.4|2499.5|2496.7|0
1766774520000|2025-12-26 18:42:00|2500|2498.5|2498.7|2497.2|2500.3|2498.5|2498.7|2496.1|4
1766774530000|2025-12-26 18:42:10|2499.1|2495.1|2498.4|2496.9|2499.6|2497.1|2498.3|2495.1|0
1766774540000|2025-12-26 18:42:20|2498.3|2496.8|2498.1|2494.1|2498.4|2496.9|2497|2493.9|5
1766774550000|2025-12-26 18:42:30|2496.9|2495.4|2497.4|2495.9|2498.5|2495.9|2496.9|2494|2
1766774560000|2025-12-26 18:42:40|2498.4|2494.4|2497.6|2496.1|2498.5|2496.2|2497.3|2494.4|3
1766774570000|2025-12-26 18:42:50|2497.5|2496|2496.9|2495.4|2497.5|2496|2496.9|2495.4|2
1766774580000|2025-12-26 18:43:00|2496.8|2495.3|2496|2494.5|2497.8|2495.3|2496|2493.4|1
1766774590000|2025-12-26 18:43:10|2496.1|2494.6|2496.4|2494.9|2497.6|2495.5|2496.1|2493.6|1
1766774600000|2025-12-26 18:43:20|2496.6|2495.1|2498.8|2494.8|2498.8|2495.4|2496.5|2494.8|1
1766774610000|2025-12-26 18:43:30|2497.6|2496.1|2497.7|2493.7|2498.8|2496.1|2496.7|2493.7|0
1766774620000|2025-12-26 18:43:40|2497.9|2493.9|2496.8|2495.3|2497.9|2495.4|2496.6|2493.9|1
1766774630000|2025-12-26 18:43:50|2496.9|2495.4|2496.8|2495.3|2497|2495.5|2496.8|2495.3|0
1766774640000|2025-12-26 18:44:00|2496.9|2495.4|2496.9|2495.4|2498.7|2496.4|2496.8|2494.6|2
1766774650000|2025-12-26 18:44:10|2497.2|2495.7|2497.1|2495.6|2497.2|2495.7|2497|2495.5|0
1766774660000|2025-12-26 18:44:20|2497|2495.5|2496.5|2495|2498.5|2495.7|2496.5|2493.5|2
1766774670000|2025-12-26 18:44:30|2497.7|2493.7|2496.4|2494.9|2497.9|2495.3|2496.4|2493.7|0
1766774680000|2025-12-26 18:44:40|2497.6|2493.6|2496.3|2494.8|2497.8|2495.2|2496.2|2493.3|2
1766774690000|2025-12-26 18:44:50|2496.4|2494.9|2497.1|2493.1|2497.1|2495.5|2495.4|2492.9|1
1766774700000|2025-12-26 18:45:00|2495.9|2494.4|2497.3|2493.3|2497.5|2495|2495.7|2492.9|0
1766774710000|2025-12-26 18:45:10|2497.4|2493.4|2496.9|2495.4|2498|2495.6|2496.8|2493.4|0
1766774720000|2025-12-26 18:45:20|2497.1|2495.6|2496.4|2494.9|2497.9|2495.7|2496.2|2493.4|1
1766774730000|2025-12-26 18:45:30|2496.2|2494.7|2495.6|2494.1|2497.1|2494.7|2495.5|2493|0
1766774740000|2025-12-26 18:45:40|2495.5|2494|2495.5|2494|2495.6|2494.1|2495.4|2493.9|0
1766774750000|2025-12-26 18:45:50|2495.4|2493.9|2494.8|2493.3|2495.9|2494.4|2494.8|2493.3|1
1766774760000|2025-12-26 18:46:00|2495|2493.5|2495.7|2494.2|2496.7|2494.3|2494.9|2492.4|1
1766774770000|2025-12-26 18:46:10|2495.6|2494.1|2495.2|2493.7|2495.8|2494.3|2495.2|2493.7|3
1766774780000|2025-12-26 18:46:20|2495.1|2493.6|2496.6|2492.6|2496.7|2494.1|2494.9|2492.5|1
1766774790000|2025-12-26 18:46:30|2495.6|2494.1|2495.1|2493.6|2496.7|2494.1|2495|2492.5|0
1766774800000|2025-12-26 18:46:40|2495|2493.5|2493.9|2492.4|2495.2|2493.7|2493.9|2492.4|1
1766774810000|2025-12-26 18:46:50|2493.8|2492.3|2493.2|2491.7|2493.8|2492.3|2493.2|2491.7|1
1766774820000|2025-12-26 18:47:00|2493.3|2491.8|2495|2491|2495.3|2492.6|2493.2|2490.9|1
1766774830000|2025-12-26 18:47:10|2493.7|2492.2|2493.5|2489.5|2494.9|2492.2|2492.7|2489.5|0
1766774840000|2025-12-26 18:47:20|2493.4|2489.4|2492|2490.5|2494.6|2491.8|2492|2489.4|3
1766774850000|2025-12-26 18:47:30|2493.5|2489.5|2492.1|2490.6|2493.5|2490.7|2491.8|2489.4|1
1766774860000|2025-12-26 18:47:40|2492.2|2490.7|2493.9|2489.9|2494.1|2490.7|2492.2|2489.5|0
1766774870000|2025-12-26 18:47:50|2494.2|2490.2|2494.3|2490.3|2494.5|2491.5|2493|2490.1|2
1766774880000|2025-12-26 18:48:00|2493.1|2491.6|2493.2|2491.7|2494.8|2491.7|2493.1|2490.5|0
1766774890000|2025-12-26 18:48:10|2493.1|2491.6|2493|2491.5|2495.1|2491.7|2492.8|2490.7|1
1766774900000|2025-12-26 18:48:20|2492.9|2491.4|2492.2|2490.7|2493|2491.5|2492.1|2490.6|2
1766774910000|2025-12-26 18:48:30|2493.8|2489.8|2492.6|2491.1|2494.2|2491.4|2492.6|2489.8|1
1766774920000|2025-12-26 18:48:40|2493.9|2489.9|2493.4|2489.4|2493.9|2491.1|2491.4|2488.8|3
1766774930000|2025-12-26 18:48:50|2493.2|2489.2|2493.4|2489.4|2493.4|2489.4|2492.9|2488.9|0
1766774940000|2025-12-26 18:49:00|2493.1|2489.1|2493.3|2489.3|2493.4|2490.2|2491.7|2488.9|0
1766774950000|2025-12-26 18:49:10|2493.2|2489.2|2491.7|2490.2|2493.2|2490.4|2491.5|2489|0
1766774960000|2025-12-26 18:49:20|2492.9|2488.9|2491.6|2490.1|2492.9|2490.2|2491.5|2488.8|0
1766774970000|2025-12-26 18:49:30|2491.7|2490.2|2493.9|2489.9|2493.9|2491.2|2491.6|2489.7|0
1766774980000|2025-12-26 18:49:40|2493.6|2489.6|2492.1|2490.6|2493.8|2491.1|2492.1|2489.5|0
1766774990000|2025-12-26 18:49:50|2493.3|2489.3|2492|2490.5|2493.3|2490.8|2491.5|2488.8|0
1766775000000|2025-12-26 18:50:00|2492.1|2490.6|2493.6|2489.6|2493.9|2491.4|2491.9|2489.5|2
1766775010000|2025-12-26 18:50:10|2493.7|2489.7|2491.7|2490.2|2493.7|2491.3|2491.6|2489.1|1
1766775020000|2025-12-26 18:50:20|2491.8|2490.3|2493.6|2489.6|2493.7|2491.3|2491.6|2489.6|2
1766775030000|2025-12-26 18:50:30|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.1|2489.1|0
1766775040000|2025-12-26 18:50:40|2493.8|2489.8|2493.2|2489.2|2493.9|2489.9|2493|2489|1
1766775050000|2025-12-26 18:50:50|2493.4|2489.4|2494|2490|2494|2491.2|2492.6|2489.2|1
1766775060000|2025-12-26 18:51:00|2493.9|2489.9|2492|2490.5|2493.9|2490.5|2491.3|2489|3
1766775070000|2025-12-26 18:51:10|2493.2|2489.2|2491.5|2490|2493.2|2490.4|2491.2|2488.9|0
1766775080000|2025-12-26 18:51:20|2491.4|2489.9|2491.1|2489.6|2492.9|2490.4|2491.1|2488.9|2
1766775090000|2025-12-26 18:51:30|2490.4|2488.9|2490.4|2488.9|2492.1|2489.5|2490.4|2488.1|5
1766775100000|2025-12-26 18:51:40|2492.1|2488.1|2490.5|2489|2492.1|2489.3|2490.5|2488.1|2
1766775110000|2025-12-26 18:51:50|2490.6|2489.1|2490.9|2489.4|2492.6|2489.8|2490.4|2488.6|2
1766775120000|2025-12-26 18:52:00|2490.8|2489.3|2491|2489.5|2491|2489.5|2490.7|2489.2|0
1766775130000|2025-12-26 18:52:10|2491.1|2489.6|2492.6|2491.1|2494.1|2491.2|2490.8|2489.3|3
1766775140000|2025-12-26 18:52:20|2492.7|2491.2|2492.9|2491.4|2494.4|2491.7|2492.7|2490.4|0
1766775150000|2025-12-26 18:52:30|2493|2491.5|2492.5|2491|2493|2491.5|2492.3|2490.8|3
1766775160000|2025-12-26 18:52:40|2492.6|2491.1|2492.7|2491.2|2494.3|2491.4|2492.5|2490.3|1
1766775170000|2025-12-26 18:52:50|2492.6|2491.1|2494.3|2492.8|2494.5|2492.8|2492.6|2490.4|2
1766775180000|2025-12-26 18:53:00|2496.1|2492.1|2496.2|2494.7|2497.3|2494.8|2495|2492.1|2
1766775190000|2025-12-26 18:53:10|2496.3|2494.8|2496.9|2492.9|2496.9|2495|2496.2|2492.9|7
1766775200000|2025-12-26 18:53:20|2495.6|2494.1|2494.9|2493.4|2495.7|2494.2|2494.6|2493.1|5
1766775210000|2025-12-26 18:53:30|2495|2493.5|2494.9|2493.4|2495|2493.5|2494.9|2493.4|0
1766775220000|2025-12-26 18:53:40|2495.6|2491.6|2495.3|2493.8|2495.6|2493.8|2494.5|2491.6|3
1766775230000|2025-12-26 18:53:50|2495.4|2493.9|2496.1|2494.6|2497.2|2494.6|2495.4|2493.2|0
1766775240000|2025-12-26 18:54:00|2496.2|2494.7|2498.3|2496.8|2499.4|2497.3|2496.1|2493.8|4
1766775250000|2025-12-26 18:54:10|2497.9|2496.4|2498.6|2497.1|2498.6|2497.1|2497.9|2496.4|6
1766775260000|2025-12-26 18:54:20|2497.2|2495.7|2497.5|2496|2497.5|2496|2497.2|2495.7|3
1766775270000|2025-12-26 18:54:30|2497.3|2495.8|2497.3|2495.8|2497.6|2496.1|2497.3|2495.8|2
1766775280000|2025-12-26 18:54:40|2497.5|2496|2497.7|2496.2|2497.7|2496.2|2497.5|2496|6
1766775290000|2025-12-26 18:54:50|2497.4|2495.9|2497.5|2496|2497.5|2496|2497.4|2495.9|2
1766775300000|2025-12-26 18:55:00|2498.5|2497|2498|2496.5|2498.5|2497|2497.6|2496.1|3
1766775310000|2025-12-26 18:55:10|2497.9|2496.4|2497|2495.5|2498.1|2496.6|2497|2495.5|5
1766775320000|2025-12-26 18:55:20|2496.5|2495|2496.4|2492.4|2496.5|2495|2495.5|2492.4|2
1766775330000|2025-12-26 18:55:30|2495.2|2493.7|2495.4|2491.4|2497|2494.2|2494.8|2491.4|3
1766775340000|2025-12-26 18:55:40|2495.3|2491.3|2494.7|2490.7|2495.3|2491.9|2492.7|2489.9|2
1766775350000|2025-12-26 18:55:50|2494.6|2490.6|2492.8|2491.3|2494.6|2491.9|2492.8|2489.9|1
1766775360000|2025-12-26 18:56:00|2492.7|2491.2|2492.9|2491.4|2493.9|2491.4|2492.5|2489.8|2
1766775370000|2025-12-26 18:56:10|2492.7|2491.2|2495.5|2491.5|2495.6|2492|2492.7|2490.7|2
1766775380000|2025-12-26 18:56:20|2495.6|2491.6|2495.7|2491.7|2495.9|2491.9|2495.4|2491.4|0
1766775390000|2025-12-26 18:56:30|2495.8|2491.8|2495.6|2491.6|2495.8|2491.8|2495.6|2491.6|0
1766775400000|2025-12-26 18:56:40|2495.7|2491.7|2495.1|2491.1|2495.7|2491.7|2495.1|2491.1|0
1766775410000|2025-12-26 18:56:50|2495|2491|2494.9|2490.9|2495.2|2491.2|2494.8|2490.8|2
1766775420000|2025-12-26 18:57:00|2494.8|2490.8|2492.4|2490.9|2494.8|2491.7|2492.4|2489.7|2
1766775440000|2025-12-26 18:57:20|2493|2491.5|2493.4|2491.9|2494.6|2492|2493|2490.2|1
1766775450000|2025-12-26 18:57:30|2494.5|2490.5|2493.5|2492|2494.6|2492.1|2493.4|2490.4|0
1766775460000|2025-12-26 18:57:40|2493.4|2491.9|2495.1|2491.1|2495.1|2492|2492.7|2489.8|3
1766775470000|2025-12-26 18:57:50|2494.9|2490.9|2495.7|2491.7|2495.7|2491.7|2494.9|2490.9|0
1766775480000|2025-12-26 18:58:00|2495.8|2491.8|2493.5|2492|2495.8|2492|2493.5|2491.4|0
1766775490000|2025-12-26 18:58:10|2494.2|2490.2|2493.5|2492|2494.6|2492.1|2493.4|2490.2|0
1766775500000|2025-12-26 18:58:20|2493.6|2492.1|2493.7|2492.2|2493.8|2492.3|2493.2|2491.7|7
1766775510000|2025-12-26 18:58:30|2493.6|2492.1|2495.4|2491.4|2495.9|2492.3|2493.6|2491.1|1
1766775520000|2025-12-26 18:58:40|2495.3|2491.3|2494.9|2490.9|2495.5|2492.5|2493.9|2490.9|0
1766775530000|2025-12-26 18:58:50|2494.7|2490.7|2495|2491|2495|2492.3|2493.7|2490.6|0
1766775540000|2025-12-26 18:59:00|2494.9|2490.9|2493.9|2492.4|2495|2492.6|2493.8|2490.9|0
1766775550000|2025-12-26 18:59:10|2494|2492.5|2495.3|2491.3|2495.8|2492.6|2494|2491.3|1
1766775560000|2025-12-26 18:59:20|2495.4|2491.4|2495.7|2491.7|2496.1|2492.9|2494.4|2491.4|0
1766775570000|2025-12-26 18:59:30|2495.3|2491.3|2495.5|2491.5|2495.7|2492.8|2494.2|2491.2|2
1766775580000|2025-12-26 18:59:40|2495.6|2491.6|2495.2|2491.2|2495.6|2492.7|2494.2|2491.1|0
1766775590000|2025-12-26 18:59:50|2494|2492.5|2494|2490|2495.2|2492.5|2493.9|2490|5
1766775600000|2025-12-26 19:00:00|2493.9|2489.9|2492.7|2491.2|2494.1|2491.2|2492.6|2489.9|1
1766775610000|2025-12-26 19:00:10|2494.6|2490.6|2492.8|2491.3|2494.6|2491.3|2492.6|2490|2
1766775620000|2025-12-26 19:00:20|2492.6|2491.1|2490.5|2486.5|2492.7|2491.2|2489.9|2486.5|14
1766775630000|2025-12-26 19:00:30|2490.4|2486.4|2490.7|2486.7|2490.7|2486.7|2490.4|2486.4|0
1766775640000|2025-12-26 19:00:40|2490.6|2486.6|2488.4|2486.9|2490.6|2487.3|2488.2|2485.2|2
1766775650000|2025-12-26 19:00:50|2489|2487.5|2490.8|2486.8|2490.8|2488|2488.8|2486.5|1
1766775660000|2025-12-26 19:01:00|2490.7|2486.7|2490.6|2486.6|2490.8|2487.6|2488.9|2486.3|28
1766775670000|2025-12-26 19:01:10|2490.4|2486.4|2488.8|2484.8|2490.5|2487.6|2487.3|2484.7|4
1766775680000|2025-12-26 19:01:20|2488.7|2484.7|2488.7|2484.7|2489|2486.2|2486.9|2484.4|1
1766775690000|2025-12-26 19:01:30|2487.4|2485.9|2486.9|2485.4|2489|2485.9|2486.8|2484.2|0
1766775700000|2025-12-26 19:01:40|2486.8|2485.3|2488|2484|2488.5|2485.3|2486.2|2483.8|2
1766775710000|2025-12-26 19:01:50|2488.2|2484.2|2486.7|2482.7|2488.8|2485.7|2484.1|2481.3|7
1766775720000|2025-12-26 19:02:00|2486.6|2482.6|2483.8|2482.3|2486.6|2483.5|2483.5|2481|7
1766775730000|2025-12-26 19:02:10|2485.5|2481.5|2485.4|2483.9|2485.8|2484.1|2484.4|2481.4|2
1766775740000|2025-12-26 19:02:20|2485.6|2484.1|2485.5|2484|2487.3|2484.1|2485.3|2483|2
1766775750000|2025-12-26 19:02:30|2485.4|2483.9|2487.1|2483.1|2487.2|2483.9|2484.9|2482.8|5
1766775760000|2025-12-26 19:02:40|2487|2483|2486.2|2482.2|2487.1|2484.1|2484.9|2482.2|0
1766775770000|2025-12-26 19:02:50|2484.9|2483.4|2484.9|2483.4|2487|2483.5|2484.9|2482.3|0
1766775780000|2025-12-26 19:03:00|2484.8|2483.3|2485.1|2483.6|2486.6|2483.6|2484.8|2482.4|0
1766775790000|2025-12-26 19:03:10|2485|2483.5|2485.5|2484|2487|2484.1|2484.7|2482.4|1
1766775800000|2025-12-26 19:03:20|2485.4|2483.9|2488.1|2484.1|2488.2|2484.2|2485.3|2482.9|0
1766775810000|2025-12-26 19:03:30|2488.2|2484.2|2487.5|2483.5|2488.3|2485.3|2486.4|2483.5|0
1766775820000|2025-12-26 19:03:40|2487.6|2483.6|2486|2484.5|2487.8|2484.6|2486|2483.3|0
1766775830000|2025-12-26 19:03:50|2486.1|2484.6|2486|2484.5|2487.2|2484.7|2485.8|2483|1
1766775840000|2025-12-26 19:04:00|2486.1|2484.6|2487.6|2483.6|2487.9|2484.6|2486|2483.6|2
1766775850000|2025-12-26 19:04:10|2487.5|2483.5|2488.3|2484.3|2488.3|2484.9|2486.4|2483.5|0
1766775860000|2025-12-26 19:04:20|2488.4|2484.4|2486.9|2485.4|2488.4|2485.4|2486.8|2484.2|0
1766775870000|2025-12-26 19:04:30|2486.8|2485.3|2486.7|2485.2|2487|2485.5|2486.7|2485.2|0
1766775880000|2025-12-26 19:04:40|2487.1|2485.6|2487|2485.5|2487.1|2485.6|2486.9|2485.4|1
1766775890000|2025-12-26 19:04:50|2486.7|2485.2|2487.4|2483.4|2487.6|2485.3|2485.8|2483.3|4
1766775900000|2025-12-26 19:05:00|2487.1|2483.1|2488.1|2484.1|2488.1|2485.2|2485.8|2483.1|1
1766775910000|2025-12-26 19:05:10|2488|2484|2487|2485.5|2488.1|2485.8|2486.6|2484|1
1766775920000|2025-12-26 19:05:20|2487.1|2485.6|2488.8|2484.8|2488.9|2486|2487.1|2484.5|2
1766775930000|2025-12-26 19:05:30|2487.6|2486.1|2489.3|2485.3|2489.8|2486.2|2487.6|2484.9|0
1766775940000|2025-12-26 19:05:40|2489.1|2485.1|2489.1|2485.1|2489.5|2485.5|2488.9|2484.9|0
1766775950000|2025-12-26 19:05:50|2489|2485|2489.6|2485.6|2490|2486|2488.9|2484.9|4
1766775960000|2025-12-26 19:06:00|2489.4|2485.4|2489.3|2485.3|2489.9|2486.5|2488|2485.1|4
1766775970000|2025-12-26 19:06:10|2489.2|2487.7|2489.8|2485.8|2489.8|2488.1|2488.3|2485.4|6
1766775980000|2025-12-26 19:06:20|2488.5|2487|2489|2487.5|2490.5|2487.6|2488.4|2485.7|1
1766775990000|2025-12-26 19:06:30|2490.1|2486.1|2490.1|2486.1|2490.4|2487.5|2489|2486.1|0
1766776000000|2025-12-26 19:06:40|2490.2|2486.2|2490.2|2486.2|2490.4|2487.6|2488.9|2486.1|0
1766776010000|2025-12-26 19:06:50|2489|2487.5|2489.1|2487.6|2490.2|2487.7|2489|2486.2|0
1766776020000|2025-12-26 19:07:00|2490.2|2486.2|2488.7|2487.2|2490.2|2487.5|2488.7|2486.2|1
1766776030000|2025-12-26 19:07:10|2488.6|2487.1|2489.6|2485.6|2489.6|2487.3|2488.6|2485.6|2
1766776040000|2025-12-26 19:07:20|2488.6|2487.1|2488.6|2487.1|2488.7|2487.2|2488.4|2486.9|1
1766776050000|2025-12-26 19:07:30|2488.7|2487.2|2491.7|2487.7|2491.8|2488.6|2488.7|2486|2
1766776060000|2025-12-26 19:07:40|2491.5|2487.5|2491.5|2487.5|2492|2488|2491.3|2487.3|1
1766776070000|2025-12-26 19:07:50|2491.6|2487.6|2491|2487|2492|2489.2|2490.1|2487|2
1766776080000|2025-12-26 19:08:00|2489.7|2488.2|2489.6|2488.1|2490.7|2488.2|2489.4|2486.7|0
1766776090000|2025-12-26 19:08:10|2491.5|2487.5|2492.1|2488.1|2492.1|2489.4|2489.8|2487.1|3
1766776100000|2025-12-26 19:08:20|2490.8|2489.3|2492.2|2488.2|2492.4|2489.3|2490.8|2488.1|0
1766776110000|2025-12-26 19:08:30|2492.3|2488.3|2493.1|2489.1|2493.5|2490.5|2490.8|2488.2|2
1766776120000|2025-12-26 19:08:40|2491.9|2490.4|2491.4|2489.9|2493.2|2490.4|2491.4|2488.8|0
1766776130000|2025-12-26 19:08:50|2491.5|2490|2491.2|2489.7|2492.4|2490|2491.1|2488.4|0
1766776140000|2025-12-26 19:09:00|2491.4|2489.9|2491.4|2489.9|2491.4|2489.9|2491.4|2489.9|0
1766776150000|2025-12-26 19:09:10|2491|2489.5|2491.6|2490.1|2491.6|2490.1|2490.9|2489.4|2
1766776160000|2025-12-26 19:09:20|2493.2|2489.2|2492.5|2488.5|2493.2|2490.9|2491.4|2488.5|2
1766776170000|2025-12-26 19:09:30|2491.3|2489.8|2491.4|2489.9|2492.4|2490|2491.1|2488.3|1
1766776180000|2025-12-26 19:09:40|2492.5|2488.5|2491.2|2489.7|2492.5|2490|2491.2|2488.5|1
1766776190000|2025-12-26 19:09:50|2491.7|2490.2|2495|2491|2495|2492.4|2491.6|2490.1|5
1766776200000|2025-12-26 19:10:00|2494.9|2490.9|2493.9|2492.4|2495|2492.5|2493.8|2490.9|0
1766776210000|2025-12-26 19:10:10|2493.8|2492.3|2495|2491|2495|2492.5|2493.8|2490.8|0
1766776220000|2025-12-26 19:10:20|2494.9|2490.9|2494.1|2492.6|2495.2|2492.7|2494|2490.9|0
1766776230000|2025-12-26 19:10:30|2494|2492.5|2494.3|2492.8|2495.1|2492.8|2494|2491.1|0
1766776240000|2025-12-26 19:10:40|2495.2|2493.7|2495.9|2491.9|2496|2493.7|2494.8|2491.9|2
1766776250000|2025-12-26 19:10:50|2494.7|2493.2|2495.8|2491.8|2495.9|2493.3|2494.7|2491.8|0
1766776260000|2025-12-26 19:11:00|2494.4|2492.9|2497.1|2493.1|2497.1|2494.7|2494.4|2492.9|5
1766776270000|2025-12-26 19:11:10|2495.9|2494.4|2496.9|2495.4|2497.7|2495.4|2495.9|2492.8|16
1766776280000|2025-12-26 19:11:20|2496.8|2495.3|2497.2|2495.7|2498.2|2496.2|2496.8|2494.2|4
1766776290000|2025-12-26 19:11:30|2497.3|2495.8|2496.7|2495.2|2497.3|2495.8|2496.2|2494.7|6
1766776300000|2025-12-26 19:11:40|2496.6|2495.1|2495.9|2494.4|2497.6|2495.1|2495.9|2493.6|0
1766776310000|2025-12-26 19:11:50|2495.7|2494.2|2495.4|2493.9|2495.7|2494.2|2495.4|2493.9|0
1766776320000|2025-12-26 19:12:00|2495.5|2494|2495.5|2494|2497.7|2494.1|2495.2|2493.7|0
1766776330000|2025-12-26 19:12:10|2495.6|2494.1|2495.7|2494.2|2495.8|2494.3|2495.2|2493.7|1
1766776340000|2025-12-26 19:12:20|2495.8|2494.3|2496|2494.5|2496.2|2494.7|2495.7|2494.2|4
1766776350000|2025-12-26 19:12:30|2496.3|2494.8|2496|2494.5|2496.3|2494.8|2495.9|2494.4|3
1766776360000|2025-12-26 19:12:40|2495.9|2494.4|2495.9|2494.4|2497|2494.4|2495.9|2492.9|1
1766776370000|2025-12-26 19:12:50|2496|2494.5|2496|2494.5|2496|2494.5|2495.9|2494.4|0
1766776380000|2025-12-26 19:13:00|2495.9|2494.4|2496.2|2494.7|2496.3|2494.8|2495.8|2494.3|0
1766776390000|2025-12-26 19:13:10|2496|2494.5|2496|2494.5|2496.3|2494.8|2496|2494.5|1
1766776400000|2025-12-26 19:13:20|2495.9|2494.4|2496|2494.5|2496|2494.5|2495.9|2494.4|0
1766776410000|2025-12-26 19:13:30|2496.1|2494.6|2496.1|2494.6|2496.2|2494.7|2496|2494.5|0
1766776420000|2025-12-26 19:13:40|2496.2|2494.7|2496.1|2494.6|2496.4|2494.9|2496|2494.5|3
1766776430000|2025-12-26 19:13:50|2496|2494.5|2496.1|2494.6|2496.1|2494.6|2495.9|2494.4|0
1766776440000|2025-12-26 19:14:00|2497.1|2495.6|2497.1|2495.6|2497.4|2495.9|2496.9|2495.4|3
1766776450000|2025-12-26 19:14:10|2497.2|2495.7|2497.1|2495.6|2497.3|2495.8|2497.1|2495.6|0
1766776460000|2025-12-26 19:14:20|2497.2|2495.7|2497.5|2496|2497.8|2496.3|2497.1|2495.6|1
1766776470000|2025-12-26 19:14:30|2497.4|2495.9|2497.2|2495.7|2497.5|2496|2497.2|2495.7|0
1766776480000|2025-12-26 19:14:40|2497.1|2495.6|2496.9|2495.4|2497.3|2495.8|2496.7|2495.2|1
1766776490000|2025-12-26 19:14:50|2496.8|2495.3|2497.6|2496.1|2497.7|2496.1|2496.6|2493.7|1
1766776500000|2025-12-26 19:15:00|2496.9|2495.4|2497.1|2495.6|2497.3|2495.8|2496.7|2495.2|3
1766776510000|2025-12-26 19:15:10|2498.3|2494.3|2497.1|2495.6|2498.3|2495.7|2497|2494.3|3
1766776520000|2025-12-26 19:15:20|2497|2495.5|2497.8|2493.8|2497.8|2495.6|2496.8|2493.8|0
1766776530000|2025-12-26 19:15:30|2496.7|2495.2|2496.5|2495|2498|2495.3|2496.5|2493.7|1
1766776540000|2025-12-26 19:15:40|2496.4|2494.9|2496.8|2492.8|2497.4|2494.9|2495.7|2492.8|2
1766776550000|2025-12-26 19:15:50|2496.6|2492.6|2497|2493|2497.2|2494.3|2495|2492.5|2
1766776560000|2025-12-26 19:16:00|2497.1|2493.1|2496.6|2495.1|2497.3|2495.1|2496|2493.1|0
1766776570000|2025-12-26 19:16:10|2496.5|2495|2496|2494.5|2496.9|2495.1|2495.9|2492.8|2
1766776580000|2025-12-26 19:16:20|2495.9|2494.4|2496.5|2492.5|2497|2494.4|2495.1|2492.4|1
1766776590000|2025-12-26 19:16:30|2496.4|2492.4|2495.2|2493.7|2496.5|2493.7|2495|2492.4|0
1766776600000|2025-12-26 19:16:40|2495.1|2493.6|2495.9|2491.9|2496|2493.6|2494.1|2491.9|3
1766776610000|2025-12-26 19:16:50|2496|2492|2494.9|2493.4|2496.4|2493.4|2494.5|2492|1
1766776620000|2025-12-26 19:17:00|2496|2492|2496.8|2492.8|2496.8|2493.4|2494.7|2492|0
1766776630000|2025-12-26 19:17:10|2496.7|2492.7|2497|2495.5|2497|2495.5|2495.8|2492.7|2
1766776640000|2025-12-26 19:17:20|2496.9|2495.4|2496.7|2495.2|2497.4|2495.9|2496.2|2494.7|2
1766776650000|2025-12-26 19:17:30|2496.6|2495.1|2496.9|2495.4|2496.9|2495.4|2496.6|2495.1|2
1766776660000|2025-12-26 19:17:40|2496.7|2495.2|2496.3|2494.8|2497.1|2495.2|2495.6|2492.8|3
1766776670000|2025-12-26 19:17:50|2496.2|2494.7|2496|2492|2496.8|2494.7|2495.3|2492|3
1766776680000|2025-12-26 19:18:00|2494.6|2493.1|2495.9|2491.9|2496.7|2493.7|2494.6|2491.9|3
1766776690000|2025-12-26 19:18:10|2494.7|2493.2|2494.4|2492.9|2494.7|2493.2|2494.2|2492.7|0
1766776700000|2025-12-26 19:18:20|2494.3|2492.8|2493.7|2492.2|2495.2|2492.8|2493.3|2491|1
1766776710000|2025-12-26 19:18:30|2493.8|2492.3|2494.2|2492.7|2494.2|2492.7|2493.7|2492.2|1
1766776720000|2025-12-26 19:18:40|2494.3|2492.8|2496.5|2492.5|2496.5|2493.5|2494.3|2492.2|5
1766776730000|2025-12-26 19:18:50|2496.3|2492.3|2496.7|2492.7|2496.8|2494|2495.2|2492.3|0
1766776740000|2025-12-26 19:19:00|2496.8|2492.8|2495.4|2493.9|2496.8|2494.3|2495.3|2492.8|0
1766776750000|2025-12-26 19:19:10|2495.5|2494|2495.4|2493.9|2495.5|2494|2495.4|2493.9|0
1766776760000|2025-12-26 19:19:20|2495.3|2493.8|2495.7|2494.2|2495.9|2494.4|2495.3|2493.8|1
1766776770000|2025-12-26 19:19:30|2495.8|2494.3|2498.1|2494.1|2498.3|2495.3|2495.8|2493.8|2
1766776780000|2025-12-26 19:19:40|2498|2494|2497.4|2493.4|2498|2494.9|2496.4|2493.4|0
1766776790000|2025-12-26 19:19:50|2497.3|2493.3|2496.3|2494.8|2497.4|2494.8|2496.1|2493.3|0
1766776800000|2025-12-26 19:20:00|2496.1|2494.6|2496.2|2494.7|2496.2|2494.7|2496.1|2494.6|0
1766776810000|2025-12-26 19:20:10|2496.1|2494.6|2497.1|2493.1|2497.1|2495.3|2495.9|2493.1|2
1766776820000|2025-12-26 19:20:20|2495.7|2494.2|2494.2|2492.7|2496.8|2494.2|2494.1|2491.7|1
1766776830000|2025-12-26 19:20:30|2494.1|2492.6|2494.3|2492.8|2494.3|2492.8|2494.1|2492.6|0
1766776850000|2025-12-26 19:20:50|2494.2|2492.7|2494.3|2492.8|2494.3|2492.8|2494.2|2492.7|0
1766776860000|2025-12-26 19:21:00|2494.6|2493.1|2494.7|2493.2|2494.7|2493.2|2494.3|2492.8|2
1766776870000|2025-12-26 19:21:10|2494.6|2493.1|2495|2491|2495|2493.2|2494.3|2491|8
1766776880000|2025-12-26 19:21:20|2493.6|2492.1|2493.7|2492.2|2494.8|2492.2|2493.6|2490.8|0
1766776890000|2025-12-26 19:21:30|2493.8|2492.3|2493.5|2492|2494.8|2492.3|2493.5|2490.8|0
1766776900000|2025-12-26 19:21:40|2494.7|2490.7|2493|2491.5|2494.7|2491.8|2492.8|2490.7|2
1766776910000|2025-12-26 19:21:50|2493.1|2491.6|2492.9|2491.4|2493.2|2491.7|2492.9|2491.4|2
1766776920000|2025-12-26 19:22:00|2492.8|2491.3|2491.6|2490.1|2493.9|2491.3|2491.5|2489.1|3
1766776930000|2025-12-26 19:22:10|2491.7|2490.2|2490.8|2489.3|2493|2490.3|2490.8|2487.6|4
1766776940000|2025-12-26 19:22:20|2493.2|2489.2|2493.1|2489.1|2493.2|2490.4|2491.9|2489.1|1
1766776950000|2025-12-26 19:22:30|2491.7|2490.2|2491.6|2490.1|2493.3|2490.2|2491.6|2488.9|0
1766776960000|2025-12-26 19:22:40|2491.5|2490|2492.4|2488.4|2492.7|2490|2491.2|2488.3|0
1766776970000|2025-12-26 19:22:50|2491.2|2489.7|2491.1|2489.6|2492.3|2489.7|2490.7|2487.9|0
1766776980000|2025-12-26 19:23:00|2491|2489.5|2490.7|2489.2|2491.9|2489.5|2490.7|2487.9|1
1766776990000|2025-12-26 19:23:10|2490.8|2489.3|2490.9|2489.4|2490.9|2489.4|2490.8|2489.3|1
1766777000000|2025-12-26 19:23:20|2490.8|2489.3|2490.9|2489.4|2490.9|2489.4|2490.8|2489.3|0
1766777010000|2025-12-26 19:23:30|2490.8|2489.3|2489.5|2488|2491.6|2489.3|2489.5|2487|0
1766777020000|2025-12-26 19:23:40|2489.6|2488.1|2488.5|2487|2489.6|2488.1|2488.3|2486.8|3
1766777030000|2025-12-26 19:23:50|2488.1|2486.6|2487.5|2486|2488.7|2486.6|2487.3|2484.6|2
1766777040000|2025-12-26 19:24:00|2487.8|2486.3|2490.1|2486.1|2490.1|2486.4|2487.6|2486.1|3
1766777050000|2025-12-26 19:24:10|2488.7|2487.2|2489.8|2485.8|2489.9|2487.7|2488.4|2485.6|3
1766777060000|2025-12-26 19:24:20|2489.9|2485.9|2490.5|2486.5|2490.5|2487.4|2488.8|2485.8|2
1766777070000|2025-12-26 19:24:30|2490.4|2486.4|2490.7|2486.7|2490.8|2487.8|2489.3|2486.4|0
1766777080000|2025-12-26 19:24:40|2489|2487.5|2490.3|2486.3|2490.3|2487.5|2489|2486.2|0
1766777090000|2025-12-26 19:24:50|2490.2|2486.2|2490.8|2486.8|2491|2487|2490.2|2486.2|1
1766777100000|2025-12-26 19:25:00|2490.7|2486.7|2489.9|2488.4|2491|2488.4|2489.6|2486.7|1
1766777110000|2025-12-26 19:25:10|2490.1|2488.6|2491.8|2487.8|2492.1|2489.4|2490.1|2487.2|2
1766777120000|2025-12-26 19:25:20|2491.7|2487.7|2491.6|2487.6|2491.8|2487.8|2491.5|2487.5|0
1766777130000|2025-12-26 19:25:30|2491.4|2487.4|2491|2487|2491.7|2488.7|2490.2|2487|0
1766777140000|2025-12-26 19:25:40|2490.8|2486.8|2491|2487|2491|2488.4|2489.8|2486.8|0
1766777150000|2025-12-26 19:25:50|2490.9|2486.9|2489.7|2488.2|2490.9|2488.3|2489.6|2486.7|0
1766777160000|2025-12-26 19:26:00|2491.4|2487.4|2489.4|2487.9|2491.4|2488.5|2489.4|2487.1|5
1766777170000|2025-12-26 19:26:10|2489.5|2488|2489.4|2487.9|2489.5|2488|2489.4|2487.9|0
1766777180000|2025-12-26 19:26:20|2489.6|2488.1|2489.9|2488.4|2491.8|2488.4|2489.6|2487.5|3
1766777190000|2025-12-26 19:26:30|2491|2487|2489|2487.5|2491|2488.4|2489|2487|2
1766777200000|2025-12-26 19:26:40|2490.9|2486.9|2489.4|2487.9|2491|2488.3|2489.3|2486.6|2
1766777210000|2025-12-26 19:26:50|2489.5|2488|2490.8|2486.8|2491|2488.1|2489.5|2486.7|0
1766777220000|2025-12-26 19:27:00|2489.5|2488|2490.8|2486.8|2490.8|2488|2489.4|2486.6|0
1766777230000|2025-12-26 19:27:10|2489.5|2488|2488.8|2487.3|2490.5|2488|2488.3|2486.5|2
1766777240000|2025-12-26 19:27:20|2488.9|2487.4|2490.9|2486.9|2491|2488.2|2488.7|2486.6|2
1766777250000|2025-12-26 19:27:30|2491|2487|2491|2489.5|2491.8|2489.6|2489.7|2487|0
1766777260000|2025-12-26 19:27:40|2491.1|2489.6|2489.5|2488|2491.3|2489.8|2489.4|2486.8|1
1766777270000|2025-12-26 19:27:50|2490.8|2486.8|2489.5|2488|2490.9|2488.1|2489.3|2486.8|0
1766777280000|2025-12-26 19:28:00|2489.4|2487.9|2490|2488.5|2491.3|2488.5|2489.4|2487.1|3
1766777290000|2025-12-26 19:28:10|2489.9|2488.4|2489.8|2488.3|2491.3|2488.5|2489.8|2487.3|0
1766777300000|2025-12-26 19:28:20|2489.9|2488.4|2490.1|2488.6|2491.5|2488.7|2489.6|2487.2|0
1766777310000|2025-12-26 19:28:30|2489.9|2488.4|2489.9|2488.4|2490.1|2488.6|2489.7|2488.2|2
1766777320000|2025-12-26 19:28:40|2489.3|2487.8|2490.1|2488.6|2490.7|2488.7|2489.3|2486.7|4
1766777330000|2025-12-26 19:28:50|2489.9|2488.4|2490.1|2488.6|2490.2|2488.7|2489.9|2488.4|0
1766777340000|2025-12-26 19:29:00|2490.2|2488.7|2490.9|2489.4|2492.4|2489.4|2490.1|2488.3|1
1766777350000|2025-12-26 19:29:10|2492.3|2488.3|2491.9|2490.4|2493.5|2490.5|2490.6|2488.1|1
1766777360000|2025-12-26 19:29:20|2491.8|2490.3|2493.4|2489.4|2494.2|2491.5|2491.8|2489.2|0
1766777370000|2025-12-26 19:29:30|2493.7|2489.7|2491.9|2490.4|2493.7|2490.9|2491.7|2489.4|1
1766777380000|2025-12-26 19:29:40|2491.8|2490.3|2490.8|2489.3|2492.1|2490.3|2490.7|2488.1|0
1766777390000|2025-12-26 19:29:50|2490.6|2489.1|2491.3|2489.8|2492.4|2489.9|2490.5|2488.3|2
1766777400000|2025-12-26 19:30:00|2491.4|2489.9|2492.1|2488.1|2492.4|2489.9|2490.8|2488|0
1766777410000|2025-12-26 19:30:10|2492|2488|2490.7|2486.7|2493.3|2489.7|2489.4|2486.7|2
1766777420000|2025-12-26 19:30:20|2490.1|2488.6|2489.7|2488.2|2491.4|2488.8|2489.6|2486.8|2
1766777430000|2025-12-26 19:30:30|2489.8|2488.3|2490.7|2486.7|2490.7|2488.3|2489.6|2486.7|0
1766777440000|2025-12-26 19:30:40|2490.6|2486.6|2487.6|2486.1|2490.6|2487.6|2487.5|2485.2|2
1766777450000|2025-12-26 19:30:50|2487.5|2486|2488.9|2487.4|2489.8|2487.4|2487.4|2485|0
1766777460000|2025-12-26 19:31:00|2489|2487.5|2489.9|2485.9|2490.5|2487.6|2488.6|2485.5|0
1766777470000|2025-12-26 19:31:10|2489.8|2485.8|2488.4|2486.9|2489.8|2487|2488.3|2485.5|0
1766777480000|2025-12-26 19:31:20|2488.1|2486.6|2488|2486.5|2489.4|2486.8|2487.8|2485.4|1
1766777490000|2025-12-26 19:31:30|2487.9|2486.4|2487.3|2485.8|2487.9|2486.4|2487.2|2485.7|1
1766777500000|2025-12-26 19:31:40|2487.2|2485.7|2487.6|2486.1|2489.4|2486.4|2487.2|2485|1
1766777510000|2025-12-26 19:31:50|2487.3|2485.8|2489|2485|2489.1|2486.4|2487.2|2485|2
1766777520000|2025-12-26 19:32:00|2487.7|2486.2|2488.2|2486.7|2489.1|2486.8|2487.6|2485|0
1766777530000|2025-12-26 19:32:10|2488.3|2486.8|2488.7|2487.2|2488.8|2487.3|2488.2|2486.7|3
1766777540000|2025-12-26 19:32:20|2488.4|2486.9|2488.4|2486.9|2488.6|2487.1|2488.4|2486.9|2
1766777550000|2025-12-26 19:32:30|2489.2|2485.2|2488.3|2486.8|2489.2|2486.8|2487.7|2485.2|1
1766777560000|2025-12-26 19:32:40|2489|2487.5|2489.1|2487.6|2489.1|2487.6|2489|2487.5|4
1766777570000|2025-12-26 19:32:50|2489.2|2487.7|2490.9|2486.9|2491|2488.6|2489.2|2486.9|0
1766777580000|2025-12-26 19:33:00|2489.6|2488.1|2489.7|2488.2|2489.7|2488.2|2489.3|2487.8|0
1766777590000|2025-12-26 19:33:10|2491.6|2487.6|2490.4|2488.9|2491.9|2489.4|2490.3|2487.6|5
1766777600000|2025-12-26 19:33:20|2491.6|2487.6|2489.5|2488|2491.6|2488.9|2489.4|2487.6|2
1766777610000|2025-12-26 19:33:30|2489.3|2487.8|2489.3|2487.8|2489.3|2487.8|2489.2|2487.7|0
1766777620000|2025-12-26 19:33:40|2489.9|2485.9|2488.6|2487.1|2489.9|2487.2|2488.5|2485.9|2
1766777630000|2025-12-26 19:33:50|2488.5|2487|2486.9|2485.4|2490.1|2487.7|2486.9|2485.4|5
1766777640000|2025-12-26 19:34:00|2486.8|2485.3|2484.3|2480.3|2486.8|2485.3|2483.3|2480.2|13
1766777650000|2025-12-26 19:34:10|2484.1|2480.1|2481.6|2480.1|2484.1|2481.1|2481.5|2478.9|15
1766777660000|2025-12-26 19:34:20|2481.7|2480.2|2481.7|2480.2|2483.2|2480.2|2481.4|2478.8|4
1766777670000|2025-12-26 19:34:30|2481.5|2480|2481.8|2480.3|2481.8|2480.3|2481.5|2480|0
1766777680000|2025-12-26 19:34:40|2484|2480|2482.1|2480.6|2484.3|2481.4|2482|2479.4|1
1766777690000|2025-12-26 19:34:50|2482|2480.5|2482.4|2478.4|2483.2|2480.5|2481|2478.4|4
1766777700000|2025-12-26 19:35:00|2481.1|2479.6|2478.4|2476.9|2482.5|2479.6|2478.4|2475.9|12
1766777710000|2025-12-26 19:35:10|2477.3|2475.8|2476.9|2475.4|2478|2475.8|2476.6|2473.8|12
1766777720000|2025-12-26 19:35:20|2476.6|2475.1|2477.8|2476.3|2479.3|2476.3|2476.6|2474.4|4
1766777730000|2025-12-26 19:35:30|2479.2|2475.2|2478|2474|2479.6|2476.8|2477|2473.9|1
1766777740000|2025-12-26 19:35:40|2478.1|2474.1|2476.5|2475|2478.9|2476|2476.4|2473.8|4
1766777750000|2025-12-26 19:35:50|2477.8|2473.8|2476.4|2474.9|2477.9|2475|2476.2|2473.8|6
1766777760000|2025-12-26 19:36:00|2476.3|2474.8|2476.1|2474.6|2476.3|2474.8|2476.1|2474.6|2
1766777770000|2025-12-26 19:36:10|2475.3|2473.8|2473.2|2471.7|2475.5|2474|2473.2|2471.7|7
1766777780000|2025-12-26 19:36:20|2473.4|2471.9|2474.5|2470.5|2474.6|2472.2|2472.5|2469.9|8
1766777790000|2025-12-26 19:36:30|2474.4|2470.4|2476.6|2472.6|2476.7|2473.6|2473.2|2470.4|2
1766777800000|2025-12-26 19:36:40|2475.1|2473.6|2475.3|2473.8|2476.6|2474.2|2475|2472.5|3
1766777810000|2025-12-26 19:36:50|2475.1|2473.6|2475.6|2474.1|2477.1|2474.1|2475|2472.4|0
1766777820000|2025-12-26 19:37:00|2475.7|2474.2|2476.4|2474.9|2477.9|2474.9|2475.6|2473.1|7
1766777830000|2025-12-26 19:37:10|2476.3|2474.8|2476.1|2474.6|2477.7|2475|2476|2473.7|0
1766777840000|2025-12-26 19:37:20|2476.2|2474.7|2477.8|2473.8|2477.8|2474.9|2475.9|2473.8|1
1766777850000|2025-12-26 19:37:30|2476.5|2475|2476.5|2475|2477.9|2475.4|2476.3|2473.8|0
1766777860000|2025-12-26 19:37:40|2476.6|2475.1|2476.6|2472.6|2477.9|2475.1|2476.4|2472.6|6
1766777870000|2025-12-26 19:37:50|2476.8|2472.8|2475.2|2473.7|2476.8|2473.9|2475.2|2472.6|0
1766777880000|2025-12-26 19:38:00|2475.1|2473.6|2475.2|2473.7|2476.9|2473.8|2475.1|2472.7|3
1766777890000|2025-12-26 19:38:10|2475.1|2473.6|2474.9|2470.9|2475.2|2473.7|2474.6|2470.9|2
1766777900000|2025-12-26 19:38:20|2473.7|2472.2|2474|2472.5|2475.2|2472.6|2473.2|2470.7|0
1766777910000|2025-12-26 19:38:30|2474.3|2472.8|2474.3|2472.8|2475.3|2472.9|2474|2471.3|2
1766777920000|2025-12-26 19:38:40|2474.4|2472.9|2475.3|2471.3|2476.5|2472.9|2474.1|2471.1|0
1766777930000|2025-12-26 19:38:50|2475.5|2471.5|2476.1|2472.1|2476.9|2473.9|2474.2|2471.3|8
1766777940000|2025-12-26 19:39:00|2476.3|2472.3|2474.6|2473.1|2476.3|2473.3|2474.6|2472.2|0
1766777950000|2025-12-26 19:39:10|2476.7|2472.7|2475.7|2474.2|2476.7|2474.2|2474.9|2472.3|4
1766777960000|2025-12-26 19:39:20|2475.6|2474.1|2476.6|2475.1|2477.9|2475.2|2475.3|2472.8|0
1766777970000|2025-12-26 19:39:30|2476.4|2474.9|2475|2473.5|2476.8|2474.9|2474.5|2472.1|6
1766777980000|2025-12-26 19:39:40|2475.2|2473.7|2475.2|2473.7|2475.3|2473.8|2475.2|2473.7|0
1766777990000|2025-12-26 19:39:50|2477.4|2473.4|2476.1|2472.1|2477.4|2473.4|2474.7|2472|0
1766778000000|2025-12-26 19:40:00|2476.2|2472.2|2477|2473|2477.1|2474.2|2475.4|2472.2|2
1766778010000|2025-12-26 19:40:10|2475.7|2474.2|2475.4|2473.9|2477|2474.6|2475.4|2473|0
1766778020000|2025-12-26 19:40:20|2475.5|2474|2473.5|2472|2475.5|2474|2472.7|2470|4
1766778030000|2025-12-26 19:40:30|2474.7|2470.7|2473.5|2472|2474.7|2472.4|2473.5|2470.6|0
1766778040000|2025-12-26 19:40:40|2473.4|2471.9|2472.2|2470.7|2473.9|2471.9|2472.1|2469.9|3
1766778050000|2025-12-26 19:40:50|2472.3|2470.8|2472.1|2470.6|2472.3|2470.8|2472.1|2470.6|4
1766778060000|2025-12-26 19:41:00|2472|2470.5|2472|2470.5|2472.3|2470.8|2471.9|2470.4|4
1766778070000|2025-12-26 19:41:10|2472.3|2470.8|2475.1|2471.1|2475.1|2472.2|2472.2|2470|3
1766778080000|2025-12-26 19:41:20|2475|2471|2475.3|2471.3|2475.5|2472.9|2473.9|2471|1
1766778090000|2025-12-26 19:41:30|2475.2|2471.2|2474.6|2473.1|2475.5|2473.2|2473.8|2471.2|2
1766778100000|2025-12-26 19:41:40|2474.4|2472.9|2474.7|2473.2|2474.7|2473.2|2474.4|2472.9|0
1766778110000|2025-12-26 19:41:50|2476.2|2472.2|2476.1|2472.1|2476.2|2472.2|2476.1|2472.1|1
1766778120000|2025-12-26 19:42:00|2474.8|2473.3|2475.2|2473.7|2476.3|2473.9|2474.8|2472.1|0
1766778130000|2025-12-26 19:42:10|2477|2473|2477.8|2473.8|2477.8|2475.4|2475.9|2472.9|3
1766778140000|2025-12-26 19:42:20|2476.6|2475.1|2476.6|2472.6|2478.8|2475.8|2475.8|2472.6|4
1766778150000|2025-12-26 19:42:30|2476.7|2472.7|2475.7|2471.7|2476.7|2474.1|2474.4|2471.3|1
1766778160000|2025-12-26 19:42:40|2475.6|2471.6|2476.7|2472.7|2476.7|2473.8|2474.4|2471.6|2
1766778170000|2025-12-26 19:42:50|2476.6|2472.6|2473.3|2471.8|2476.9|2474.2|2473.2|2470.5|1
1766778180000|2025-12-26 19:43:00|2474.5|2470.5|2474.8|2470.8|2475|2471.7|2473.2|2470.3|0
1766778190000|2025-12-26 19:43:10|2475|2471|2476|2472|2476|2473|2474.1|2470.8|0
1766778200000|2025-12-26 19:43:20|2475.8|2471.8|2476.2|2472.2|2476.3|2473.1|2474.6|2471.8|0
1766778210000|2025-12-26 19:43:30|2476.1|2472.1|2475|2473.5|2476.4|2473.5|2474.7|2472|1
1766778220000|2025-12-26 19:43:40|2474.8|2473.3|2475.1|2473.6|2475.4|2473.9|2474.5|2473|2
1766778230000|2025-12-26 19:43:50|2475.2|2473.7|2474.9|2470.9|2475.3|2473.8|2473|2470.4|5
1766778240000|2025-12-26 19:44:00|2474.8|2470.8|2473.4|2471.9|2475|2472.1|2473.1|2470.5|0
1766778250000|2025-12-26 19:44:10|2473.6|2472.1|2474.4|2470.4|2474.5|2472.1|2472.8|2470.3|3
1766778260000|2025-12-26 19:44:20|2474.5|2470.5|2471.9|2470.4|2474.5|2471.7|2471.5|2469.1|4
1766778270000|2025-12-26 19:44:30|2473.2|2469.2|2473.2|2469.2|2473.5|2470.7|2471.6|2469.1|0
1766778280000|2025-12-26 19:44:40|2471.7|2470.2|2471.3|2469.8|2473.3|2470.3|2471.3|2469|1
1766778290000|2025-12-26 19:44:50|2471.4|2469.9|2473.3|2469.3|2473.5|2470.6|2471.3|2468.9|4
1766778300000|2025-12-26 19:45:00|2473.2|2469.2|2473.1|2471.6|2474|2471.6|2471.7|2469.1|2
1766778310000|2025-12-26 19:45:10|2474.9|2470.9|2474.6|2470.6|2474.9|2471.3|2472.8|2470.1|4
1766778320000|2025-12-26 19:45:20|2475.6|2471.6|2475.6|2471.6|2475.8|2472.9|2474.1|2471.5|6
1766778330000|2025-12-26 19:45:30|2475.5|2471.5|2475.1|2471.1|2475.5|2471.5|2474.7|2470.7|0
1766778340000|2025-12-26 19:45:40|2475.2|2471.2|2475.3|2473.8|2476.2|2473.8|2475.1|2471.1|1
1766778350000|2025-12-26 19:45:50|2475.2|2473.7|2475.5|2471.5|2475.5|2473.7|2475|2471.4|1
1766778360000|2025-12-26 19:46:00|2475.6|2471.6|2475|2473.5|2476.1|2473.6|2475|2471.6|2
1766778370000|2025-12-26 19:46:10|2476|2472|2475.5|2474|2476.1|2474.1|2475.2|2472|1
1766778380000|2025-12-26 19:46:20|2475.4|2473.9|2476.1|2474.6|2476.1|2474.6|2475.4|2473.9|1
1766778390000|2025-12-26 19:46:30|2475.6|2474.1|2475.5|2474|2475.7|2474.2|2475.4|2473.9|1
1766778400000|2025-12-26 19:46:40|2475.6|2474.1|2475.4|2473.9|2475.6|2474.1|2475.4|2473.9|1
1766778410000|2025-12-26 19:46:50|2475.5|2474|2475.2|2473.7|2475.6|2474.1|2475.2|2473.7|1
1766778420000|2025-12-26 19:47:00|2475.3|2473.8|2475.3|2473.8|2475.5|2474|2475.2|2473.7|1
1766778430000|2025-12-26 19:47:10|2475.4|2473.9|2477.9|2476.4|2479.3|2476.4|2475.4|2473.1|5
1766778440000|2025-12-26 19:47:20|2479.3|2475.3|2477.4|2475.9|2479.3|2476.4|2477.4|2475.3|1
1766778450000|2025-12-26 19:47:30|2478.8|2474.8|2480.3|2476.3|2480.6|2477.8|2478.6|2474.8|5
1766778460000|2025-12-26 19:47:40|2479|2477.5|2479.4|2475.4|2480.2|2477.8|2477.8|2474.9|2
1766778470000|2025-12-26 19:47:50|2478.2|2476.7|2479.3|2475.3|2479.4|2476.7|2477.7|2474.9|2
1766778480000|2025-12-26 19:48:00|2478|2476.5|2477.7|2476.2|2478|2476.5|2477.7|2476.2|0
1766778490000|2025-12-26 19:48:10|2477.9|2476.4|2478|2476.5|2479.6|2476.5|2477.7|2475.5|3
1766778500000|2025-12-26 19:48:20|2477.9|2476.4|2479.6|2475.6|2479.8|2477.1|2477.9|2475.4|0
1766778510000|2025-12-26 19:48:30|2479.7|2475.7|2479.9|2475.9|2479.9|2477|2478.5|2475.5|0
1766778520000|2025-12-26 19:48:40|2478.6|2477.1|2479.8|2475.8|2479.8|2477.1|2478|2475.5|1
1766778530000|2025-12-26 19:48:50|2479.6|2475.6|2477.7|2476.2|2479.9|2476.4|2477.7|2475.2|3
1766778540000|2025-12-26 19:49:00|2477.8|2476.3|2477.3|2475.8|2477.9|2476.4|2477.3|2475.8|4
1766778550000|2025-12-26 19:49:10|2477.4|2475.9|2477.4|2475.9|2477.4|2475.9|2477.3|2475.8|0
1766778560000|2025-12-26 19:49:20|2477.3|2475.8|2475.2|2473.7|2477.3|2475.8|2475.2|2472.9|12
1766778570000|2025-12-26 19:49:30|2477.1|2473.1|2477.6|2473.6|2477.8|2473.8|2476.9|2472.9|1
1766778580000|2025-12-26 19:49:40|2477.5|2473.5|2475.2|2473.7|2477.8|2473.8|2475.2|2473.1|0
1766778590000|2025-12-26 19:49:50|2475|2473.5|2474.8|2470.8|2475.2|2473.5|2474|2470.5|4
1766778600000|2025-12-26 19:50:00|2474.9|2470.9|2471|2467|2475|2471.2|2469.2|2467|12
1766778610000|2025-12-26 19:50:10|2468.9|2467.4|2467.6|2466.1|2470.4|2467.6|2466.8|2464|12
1766778620000|2025-12-26 19:50:20|2467.7|2466.2|2468.6|2464.6|2469.2|2466.2|2466.4|2463.8|8
1766778630000|2025-12-26 19:50:30|2468.7|2464.7|2469.6|2465.6|2469.6|2466.5|2468|2464.5|0
1766778640000|2025-12-26 19:50:40|2469.5|2465.5|2467.6|2466.1|2469.7|2466.1|2467.4|2464.4|3
1766778650000|2025-12-26 19:50:50|2469.6|2465.6|2468.7|2464.7|2469.6|2465.6|2468.6|2464.6|0
1766778660000|2025-12-26 19:51:00|2468.9|2464.9|2468.8|2464.8|2469.4|2465.6|2467.1|2464.1|2
1766778670000|2025-12-26 19:51:10|2468.7|2464.7|2468.8|2464.8|2468.8|2465.8|2467.3|2464.6|0
1766778680000|2025-12-26 19:51:20|2468.7|2464.7|2469.5|2465.5|2469.7|2467.5|2468.7|2464.7|3
1766778690000|2025-12-26 19:51:30|2469.6|2465.6|2468.7|2464.7|2469.9|2466.6|2467.4|2464.2|2
1766778700000|2025-12-26 19:51:40|2468.9|2464.9|2468.3|2464.3|2469.4|2465.4|2468.3|2464.3|3
1766778710000|2025-12-26 19:51:50|2468.5|2464.5|2466.5|2465|2468.5|2465|2466.1|2463.8|3
1766778720000|2025-12-26 19:52:00|2466.4|2464.9|2468.3|2464.3|2468.4|2465|2466.3|2463.8|5
1766778730000|2025-12-26 19:52:10|2468.4|2464.4|2469.2|2465.2|2469.4|2466.3|2467.7|2464|1
1766778740000|2025-12-26 19:52:20|2469.4|2465.4|2469.8|2465.8|2470.1|2467.5|2469|2465.2|3
1766778750000|2025-12-26 19:52:30|2470|2466|2467.4|2465.9|2470|2466|2467.4|2464.7|0
1766778770000|2025-12-26 19:52:50|2469.1|2465.1|2469.3|2465.3|2469.5|2465.5|2469|2465|4
1766778780000|2025-12-26 19:53:00|2469.2|2465.2|2469.3|2465.3|2469.6|2465.6|2469.1|2465.1|0
1766778790000|2025-12-26 19:53:10|2469.2|2465.2|2467.5|2466|2469.3|2466.3|2467.4|2464.8|2
1766778800000|2025-12-26 19:53:20|2468.8|2464.8|2468.8|2464.8|2468.8|2465|2466.5|2464|3
1766778810000|2025-12-26 19:53:30|2468.5|2464.5|2469|2465|2469|2465|2468.5|2464.5|0
1766778820000|2025-12-26 19:53:40|2468.9|2464.9|2469.3|2465.3|2469.5|2465.5|2468.8|2464.8|0
1766778830000|2025-12-26 19:53:50|2469.2|2465.2|2469.1|2465.1|2469.4|2465.4|2468.7|2464.7|3
1766778840000|2025-12-26 19:54:00|2469.2|2465.2|2468.6|2464.6|2469.2|2466.3|2467.7|2464.1|0
1766778850000|2025-12-26 19:54:10|2468.7|2464.7|2469.3|2465.3|2469.3|2466.4|2467.6|2464.7|1
1766778860000|2025-12-26 19:54:20|2468.1|2466.6|2469|2465|2469.2|2466.8|2467.3|2464.9|1
1766778870000|2025-12-26 19:54:30|2468.9|2464.9|2469|2465|2469.1|2465.1|2468.8|2464.8|0
1766778880000|2025-12-26 19:54:40|2468.9|2464.9|2469|2465|2469.3|2465.3|2468.9|2464.9|0
1766778890000|2025-12-26 19:54:50|2469.1|2465.1|2471|2467|2471.2|2468.5|2468.1|2465.1|3
1766778900000|2025-12-26 19:55:00|2470.9|2466.9|2470.7|2466.7|2471.2|2467.2|2470.3|2466.3|0
1766778910000|2025-12-26 19:55:10|2470.6|2466.6|2469.9|2465.9|2470.6|2467.5|2469|2465.9|1
1766778920000|2025-12-26 19:55:20|2468.5|2467|2469.9|2465.9|2470.3|2467|2468.4|2465.9|0
1766778930000|2025-12-26 19:55:30|2470.1|2466.1|2466.5|2465|2470.1|2467|2466.4|2464.2|1
1766778940000|2025-12-26 19:55:40|2468.1|2464.1|2468.1|2464.1|2468.6|2464.6|2468|2464|0
1766778950000|2025-12-26 19:55:50|2468.5|2464.5|2469.6|2465.6|2469.6|2465.6|2468.2|2464.2|1
1766778960000|2025-12-26 19:56:00|2470|2466|2469.7|2465.7|2470|2466|2469.4|2465.4|0
1766778970000|2025-12-26 19:56:10|2469.5|2465.5|2469.8|2465.8|2470.1|2466.1|2469.5|2465.5|0
1766778980000|2025-12-26 19:56:20|2469.7|2465.7|2469.4|2465.4|2470.1|2466.1|2469.3|2465.3|0
1766778990000|2025-12-26 19:56:30|2470|2466|2470.2|2466.2|2470.8|2466.8|2469.5|2465.5|0
1766779000000|2025-12-26 19:56:40|2470.5|2466.5|2469.9|2465.9|2470.7|2466.7|2469.9|2465.9|1
1766779010000|2025-12-26 19:56:50|2470|2466|2470.5|2466.5|2470.9|2466.9|2470|2466|2
1766779020000|2025-12-26 19:57:00|2470.9|2466.9|2473|2469|2473.4|2469.4|2470.9|2466.9|3
1766779030000|2025-12-26 19:57:10|2472.9|2468.9|2472.7|2468.7|2473.7|2469.7|2472.4|2468.4|0
1766779040000|2025-12-26 19:57:20|2472.8|2468.8|2472.7|2468.7|2473.1|2469.1|2472|2468|1
1766779050000|2025-12-26 19:57:30|2472.8|2468.8|2473.5|2469.5|2473.7|2469.7|2472.6|2468.6|0
1766779060000|2025-12-26 19:57:40|2473.7|2469.7|2473.9|2469.9|2474.1|2470.1|2473.6|2469.6|1
1766779070000|2025-12-26 19:57:50|2474.1|2470.1|2474.7|2470.7|2475.4|2471.7|2473.1|2469.9|4
1766779080000|2025-12-26 19:58:00|2475.9|2471.9|2476.7|2472.7|2477.1|2473.1|2475.5|2471.5|6
1766779090000|2025-12-26 19:58:10|2475.1|2473.6|2476.2|2472.2|2476.7|2474.3|2475.1|2472.2|3
1766779100000|2025-12-26 19:58:20|2476.3|2472.3|2475.6|2474.1|2476.7|2474.3|2475.5|2472.3|0
1766779110000|2025-12-26 19:58:30|2475.5|2474|2477.3|2473.3|2477.5|2474.2|2475.5|2472.7|1
1766779120000|2025-12-26 19:58:40|2477.2|2473.2|2476.5|2472.5|2477.2|2474.3|2474.9|2472.3|3
1766779130000|2025-12-26 19:58:50|2476.4|2472.4|2477.2|2473.2|2477.2|2473.2|2476|2472|1
1766779140000|2025-12-26 19:59:00|2477.3|2473.3|2476.7|2475.2|2477.8|2475.2|2476.6|2473.3|0
1766779150000|2025-12-26 19:59:10|2476.6|2475.1|2477.1|2473.1|2477.6|2475.1|2476.6|2472.9|0
1766779160000|2025-12-26 19:59:20|2477.2|2473.2|2476.3|2474.8|2477.2|2474.8|2476.2|2472.9|0
1766779170000|2025-12-26 19:59:30|2475.9|2471.9|2476.4|2472.4|2476.4|2474|2475.2|2471.9|4
1766779180000|2025-12-26 19:59:40|2475.2|2473.7|2477|2473|2477.4|2474|2475.2|2472.9|1
1766779190000|2025-12-26 19:59:50|2476.9|2472.9|2477|2473|2477.5|2474.5|2475.9|2472.5|0
1766779200000|2025-12-26 20:00:00|2477.2|2473.2|2476.8|2475.3|2477.5|2475.4|2476.6|2472.6|0
1766779210000|2025-12-26 20:00:10|2476.9|2475.4|2476.8|2475.3|2476.9|2475.4|2476.8|2475.3|0
1766779220000|2025-12-26 20:00:20|2476.9|2475.4|2476.9|2475.4|2476.9|2475.4|2476.8|2475.3|0
1766779230000|2025-12-26 20:00:30|2476.8|2475.3|2476.9|2475.4|2476.9|2475.4|2476.8|2475.3|0
1766779240000|2025-12-26 20:00:40|2476.8|2475.3|2476.4|2472.4|2477.5|2475.4|2475.6|2472.4|3
1766779250000|2025-12-26 20:00:50|2475.7|2471.7|2474.9|2473.4|2476.1|2473.5|2474.8|2471.7|0
1766779260000|2025-12-26 20:01:00|2475|2473.5|2476.8|2472.8|2477.3|2474.1|2475|2472.4|4
1766779270000|2025-12-26 20:01:10|2476.5|2472.5|2476.7|2472.7|2477|2473|2476|2472|0
1766779280000|2025-12-26 20:01:20|2477|2473|2476.8|2472.8|2477|2473|2476.6|2472.6|0
1766779290000|2025-12-26 20:01:30|2477|2473|2479.5|2475.5|2479.6|2475.6|2476.7|2472.7|1
1766779300000|2025-12-26 20:01:40|2479.6|2475.6|2478.8|2474.8|2479.7|2475.7|2478.6|2474.6|1
1766779310000|2025-12-26 20:01:50|2478.6|2474.6|2480.2|2476.2|2480.2|2477.8|2478.6|2474.6|6
1766779320000|2025-12-26 20:02:00|2480.1|2476.1|2479.3|2477.8|2480.3|2477.8|2479|2476|1
1766779330000|2025-12-26 20:02:10|2479.4|2477.9|2482.6|2478.6|2482.6|2479.5|2479.2|2476.2|4
1766779340000|2025-12-26 20:02:20|2482.7|2478.7|2481.9|2480.4|2483.1|2480.4|2481|2478.3|2
1766779350000|2025-12-26 20:02:30|2483.6|2479.6|2484.5|2480.5|2484.6|2482|2483.2|2479.2|7
1766779360000|2025-12-26 20:02:40|2483.4|2481.9|2483.8|2482.3|2484.5|2482.3|2483.2|2480.5|5
1766779370000|2025-12-26 20:02:50|2483.6|2482.1|2483.8|2479.8|2484.1|2482.2|2482.9|2479.8|3
1766779380000|2025-12-26 20:03:00|2483.4|2479.4|2483.3|2479.3|2483.9|2479.9|2482.7|2478.7|1
1766779390000|2025-12-26 20:03:10|2483|2479|2482.5|2478.5|2483.2|2480.6|2481.6|2478.4|0
1766779400000|2025-12-26 20:03:20|2482.2|2478.2|2481.8|2477.8|2482.2|2478.2|2481.6|2477.6|0
1766779410000|2025-12-26 20:03:30|2480.9|2479.4|2481.1|2479.6|2482.3|2479.7|2480.9|2478.1|0
1766779420000|2025-12-26 20:03:40|2481.2|2479.7|2481.3|2479.8|2482.4|2479.9|2481.1|2478.2|2
1766779430000|2025-12-26 20:03:50|2482.4|2478.4|2481.2|2477.2|2482.4|2479.8|2481.2|2477.2|3
1766779440000|2025-12-26 20:04:00|2479.9|2478.4|2480.6|2476.6|2480.8|2478.4|2479.7|2476.4|1
1766779450000|2025-12-26 20:04:10|2480.5|2476.5|2480.5|2476.5|2480.8|2477.3|2478.8|2476.3|10
1766779460000|2025-12-26 20:04:20|2478.9|2477.4|2480.5|2476.5|2480.6|2477.4|2478.9|2476.2|1
1766779470000|2025-12-26 20:04:30|2480.4|2476.4|2480.3|2476.3|2480.9|2479.4|2479.4|2476.3|3
1766779480000|2025-12-26 20:04:40|2480.4|2476.4|2482.9|2478.9|2483.2|2480.1|2479.4|2476.4|1
1766779490000|2025-12-26 20:04:50|2482.8|2478.8|2482.1|2478.1|2483.1|2479.1|2482.1|2478.1|0
1766779500000|2025-12-26 20:05:00|2482.4|2478.4|2484.9|2480.9|2485.5|2482.2|2482.2|2478.4|5
1766779510000|2025-12-26 20:05:10|2484.8|2480.8|2482.8|2481.3|2484.8|2482|2482.8|2480.3|1
1766779520000|2025-12-26 20:05:20|2483.9|2479.9|2483.2|2481.7|2484.3|2481.7|2483.2|2479.9|0
1766779530000|2025-12-26 20:05:30|2483.3|2481.8|2484.7|2480.7|2485|2482.1|2483.1|2480.4|2
1766779540000|2025-12-26 20:05:40|2485|2481|2482.7|2481.2|2485|2482.2|2482.7|2480.1|1
1766779550000|2025-12-26 20:05:50|2482.6|2481.1|2482|2480.5|2483.2|2481.3|2482|2479|1
1766779560000|2025-12-26 20:06:00|2483|2479|2483.7|2479.7|2483.8|2481.5|2482.4|2478.9|2
1766779570000|2025-12-26 20:06:10|2483.6|2479.6|2483.8|2479.8|2483.8|2481.7|2482.6|2479.5|3
1766779580000|2025-12-26 20:06:20|2483.7|2479.7|2484.4|2480.4|2484.8|2481.3|2482.7|2479.6|5
1766779590000|2025-12-26 20:06:30|2484.5|2480.5|2485.7|2484.2|2486.9|2484.2|2484.4|2480.4|6
1766779600000|2025-12-26 20:06:40|2486.7|2482.7|2486.9|2482.9|2486.9|2484.3|2485.8|2482.7|0
1766779610000|2025-12-26 20:06:50|2486.8|2482.8|2484.6|2480.6|2486.9|2483.9|2484.5|2480.5|5
1766779620000|2025-12-26 20:07:00|2484.7|2480.7|2485.5|2481.5|2485.5|2481.5|2484.5|2480.5|2
1766779630000|2025-12-26 20:07:10|2485.6|2481.6|2484.8|2483.3|2485.6|2483.3|2484.4|2481.1|0
1766779640000|2025-12-26 20:07:20|2485|2483.5|2485.4|2481.4|2485.5|2483.5|2484.2|2481.2|0
1766779650000|2025-12-26 20:07:30|2485.2|2481.2|2484.4|2482.9|2485.4|2482.9|2484.1|2480.9|0
1766779660000|2025-12-26 20:07:40|2485.2|2481.2|2484.3|2482.8|2485.2|2482.9|2484|2481.2|0
1766779670000|2025-12-26 20:07:50|2484.2|2482.7|2484.2|2482.7|2485.4|2482.9|2484.2|2481.4|2
1766779680000|2025-12-26 20:08:00|2484.3|2482.8|2485.3|2483.8|2486.4|2483.8|2484.2|2481.4|1
1766779690000|2025-12-26 20:08:10|2485.7|2484.2|2485.4|2483.9|2487|2484.2|2485.4|2483|2
1766779700000|2025-12-26 20:08:20|2485.5|2484|2486.7|2482.7|2486.7|2484.2|2484.7|2481.9|3
1766779710000|2025-12-26 20:08:30|2485.6|2484.1|2485.5|2484|2486.7|2484.5|2485.2|2482.4|0
1766779720000|2025-12-26 20:08:40|2485.6|2484.1|2486.4|2482.4|2486.7|2484.1|2485.3|2482.4|0
1766779730000|2025-12-26 20:08:50|2485.2|2483.7|2485.4|2483.9|2486.4|2484|2485.2|2482.4|0
1766779740000|2025-12-26 20:09:00|2485.3|2483.8|2484.8|2483.3|2486.7|2484.1|2484.8|2482.3|0
1766779750000|2025-12-26 20:09:10|2486|2482|2485.2|2483.7|2486.1|2484|2485.1|2481.9|1
1766779760000|2025-12-26 20:09:20|2485.1|2483.6|2485.9|2484.4|2487.2|2485|2484.5|2481.6|5
1766779770000|2025-12-26 20:09:30|2486|2484.5|2486|2484.5|2487.3|2484.6|2485.5|2483.3|0
1766779780000|2025-12-26 20:09:40|2486.1|2484.6|2485.8|2484.3|2486.1|2484.6|2485.7|2484.2|0
1766779790000|2025-12-26 20:09:50|2485.7|2484.2|2487.6|2486.1|2487.6|2486.1|2485.6|2484.1|4
1766779800000|2025-12-26 20:10:00|2487.7|2486.2|2488.9|2487.4|2489.7|2487.4|2487.7|2485.7|2
1766779810000|2025-12-26 20:10:10|2488.8|2487.3|2488.9|2487.4|2488.9|2487.4|2488.8|2487.3|0
1766779820000|2025-12-26 20:10:20|2490.9|2486.9|2488.9|2487.4|2490.9|2488.1|2488.5|2486|1
1766779830000|2025-12-26 20:10:30|2488.8|2487.3|2488.1|2486.6|2490|2487.3|2488.1|2485.8|1
1766779840000|2025-12-26 20:10:40|2488.3|2486.8|2489.2|2485.2|2489.3|2486.8|2488.1|2485.1|1
1766779850000|2025-12-26 20:10:50|2489.3|2485.3|2488.5|2487|2489.6|2487.1|2487.9|2485.1|1
1766779860000|2025-12-26 20:11:00|2488.6|2487.1|2488.4|2486.9|2488.6|2487.1|2488.4|2486.9|0
1766779870000|2025-12-26 20:11:10|2488.9|2484.9|2488.1|2486.6|2489|2486.6|2487.3|2484.6|1
1766779880000|2025-12-26 20:11:20|2488.2|2486.7|2487.9|2486.4|2488.2|2486.7|2487.9|2486.4|0
1766779890000|2025-12-26 20:11:30|2489.8|2485.8|2488.8|2484.8|2489.8|2486.5|2487.6|2484.7|1
1766779900000|2025-12-26 20:11:40|2487.6|2486.1|2487.9|2483.9|2489.1|2486.3|2486.9|2483.7|0
1766779910000|2025-12-26 20:11:50|2488|2484|2487.2|2485.7|2488.4|2485.7|2486.9|2483.8|0
1766779920000|2025-12-26 20:12:00|2488.4|2484.4|2486.1|2484.6|2488.4|2485.2|2486.1|2483.3|0
1766779930000|2025-12-26 20:12:10|2486.2|2484.7|2486.2|2484.7|2487.3|2484.8|2486.2|2483.3|0
1766779940000|2025-12-26 20:12:20|2486.4|2484.9|2487.3|2483.3|2488.2|2484.9|2486|2483.2|5
1766779950000|2025-12-26 20:12:30|2487.2|2483.2|2487.2|2483.2|2487.8|2483.8|2486.1|2482.1|0
1766779960000|2025-12-26 20:12:40|2487.1|2483.1|2485.5|2481.5|2487.1|2483.7|2485.1|2481.1|1
1766779970000|2025-12-26 20:12:50|2484.4|2482.9|2485.4|2481.4|2485.8|2483|2484.4|2481.1|0
1766779980000|2025-12-26 20:13:00|2485.5|2481.5|2485.3|2481.3|2485.5|2481.5|2485.1|2481.1|1
1766779990000|2025-12-26 20:13:10|2485.5|2481.5|2483.4|2481.9|2485.7|2483|2483.4|2480.8|2
1766780000000|2025-12-26 20:13:20|2484.9|2480.9|2483.3|2481.8|2484.9|2481.9|2483.3|2480.8|0
1766780010000|2025-12-26 20:13:30|2484.9|2480.9|2484.7|2480.7|2484.9|2482|2483.1|2480.2|0
1766780020000|2025-12-26 20:13:40|2484.5|2480.5|2483.5|2482|2484.7|2482|2483.4|2479.9|1
1766780030000|2025-12-26 20:13:50|2483.6|2482.1|2483.9|2482.4|2484.7|2482.5|2483.3|2480.5|5
1766780040000|2025-12-26 20:14:00|2484|2482.5|2486.5|2482.5|2487.5|2484.7|2484|2482|7
1766780050000|2025-12-26 20:14:10|2486.8|2482.8|2488.1|2484.1|2488.6|2485.5|2486.4|2482.8|4
1766780060000|2025-12-26 20:14:20|2487.7|2483.7|2487.5|2486|2488.7|2486.3|2486.5|2483.6|7
1766780070000|2025-12-26 20:14:30|2487.6|2486.1|2487.7|2486.2|2490.7|2486.7|2487.4|2485.2|2
1766780080000|2025-12-26 20:14:40|2487.8|2486.3|2488.7|2484.7|2488.7|2486.4|2487.1|2483.9|2
1766780090000|2025-12-26 20:14:50|2487.4|2483.4|2487|2483|2488.3|2484.6|2485.9|2482.8|1
1766780100000|2025-12-26 20:15:00|2487.1|2483.1|2487.9|2483.9|2487.9|2485.2|2486|2483|1
1766780110000|2025-12-26 20:15:10|2487.8|2483.8|2486.7|2485.2|2487.8|2485.2|2486.6|2483|0
1766780120000|2025-12-26 20:15:20|2487.7|2483.7|2487.6|2483.6|2487.8|2485|2486.4|2483.2|0
1766780130000|2025-12-26 20:15:30|2487.5|2483.5|2487|2483|2487.5|2484.7|2485.5|2482.9|0
1766780140000|2025-12-26 20:15:40|2487.2|2483.2|2489|2485|2489|2485|2485.9|2482.8|1
1766780150000|2025-12-26 20:15:50|2488.8|2484.8|2489.6|2485.6|2490.1|2486.1|2488.1|2484.1|2
1766780160000|2025-12-26 20:16:00|2489.7|2485.7|2490.7|2486.7|2491.1|2488.1|2488.3|2485.6|2
1766780170000|2025-12-26 20:16:10|2490.8|2486.8|2490.9|2486.9|2491.3|2488.1|2489.6|2486.7|0
1766780180000|2025-12-26 20:16:20|2491|2487|2490.6|2486.6|2491.1|2488.2|2489.5|2486.3|2
1766780190000|2025-12-26 20:16:30|2489.5|2488|2490.2|2488.7|2491.8|2488.7|2489.5|2486.1|2
1766780200000|2025-12-26 20:16:40|2491.1|2487.1|2490.6|2486.6|2491.2|2487.9|2489.4|2485.9|0
1766780210000|2025-12-26 20:16:50|2490.3|2486.3|2490.1|2486.1|2490.7|2487.6|2489.1|2485.8|0
1766780220000|2025-12-26 20:17:00|2490.4|2486.4|2490.5|2486.5|2490.6|2486.6|2490.2|2486.2|0
1766780230000|2025-12-26 20:17:10|2489.4|2487.9|2490.5|2486.5|2490.6|2487.9|2489.4|2486.4|1
1766780240000|2025-12-26 20:17:20|2490|2486|2488.6|2484.6|2490|2486|2488.3|2484.3|1
1766780250000|2025-12-26 20:17:30|2488.7|2484.7|2488|2484|2488.7|2484.7|2488|2484|0
1766780260000|2025-12-26 20:17:40|2486.7|2485.2|2485.5|2484|2488|2485.2|2484.5|2481.8|26
1766780270000|2025-12-26 20:17:50|2487.4|2483.4|2489.6|2485.6|2489.8|2487.1|2486.2|2482.2|8
1766780280000|2025-12-26 20:18:00|2489.5|2485.5|2488.9|2484.9|2489.8|2486.3|2487.7|2484.9|2
1766780290000|2025-12-26 20:18:10|2487.6|2486.1|2488.2|2484.2|2488.9|2486.1|2486.9|2484.2|0
1766780300000|2025-12-26 20:18:20|2487|2485.5|2488.2|2484.2|2488.2|2485.5|2486.9|2484|0
1766780310000|2025-12-26 20:18:30|2487.9|2483.9|2487.7|2483.7|2488.4|2484.4|2487.6|2483.6|0
1766780320000|2025-12-26 20:18:40|2488.2|2484.2|2487|2485.5|2488.2|2485.5|2487|2483.5|1
1766780330000|2025-12-26 20:18:50|2488.5|2484.5|2487.8|2486.3|2489.1|2486.3|2487.5|2484.5|1
1766780340000|2025-12-26 20:19:00|2489.1|2485.1|2487.7|2483.7|2489.1|2486.3|2487.5|2483.5|0
1766780350000|2025-12-26 20:19:10|2487.6|2483.6|2486.5|2485|2488.4|2485|2486.5|2483.6|0
1766780360000|2025-12-26 20:19:20|2486.6|2485.1|2488.7|2484.7|2488.8|2485.8|2486.4|2484.3|2
1766780370000|2025-12-26 20:19:30|2488.6|2484.6|2488.1|2486.6|2488.7|2486.6|2487.2|2484.4|4
1766780380000|2025-12-26 20:19:40|2488.6|2484.6|2486.4|2484.9|2488.7|2484.9|2486.4|2484|2
1766780390000|2025-12-26 20:19:50|2486.5|2485|2487.3|2483.3|2487.5|2485.1|2486.2|2483|3
1766780400000|2025-12-26 20:20:00|2487.2|2483.2|2487.5|2483.5|2487.9|2483.9|2487|2483|3
1766780410000|2025-12-26 20:20:10|2487.4|2483.4|2484.9|2483.4|2487.6|2483.6|2484.9|2482.2|0
1766780420000|2025-12-26 20:20:20|2485|2483.5|2484.8|2483.3|2485|2483.5|2484.8|2483.3|0
1766780430000|2025-12-26 20:20:30|2484.5|2483|2484.7|2483.2|2486.4|2483.4|2484.5|2482.4|0
1766780440000|2025-12-26 20:20:40|2484.8|2483.3|2484.7|2483.2|2486.3|2483.4|2484.7|2482.3|0
1766780450000|2025-12-26 20:20:50|2484.4|2482.9|2484.8|2483.3|2486.5|2483.4|2484.3|2481.8|2
1766780460000|2025-12-26 20:21:00|2484.5|2483|2484.2|2480.2|2484.7|2483|2483.3|2480.1|2
1766780470000|2025-12-26 20:21:10|2483.8|2482.3|2484.2|2482.7|2485.3|2482.7|2483.6|2481.1|0
1766780480000|2025-12-26 20:21:20|2484.4|2482.9|2485.1|2483.6|2486.3|2483.7|2484.1|2482.2|6
1766780490000|2025-12-26 20:21:30|2486.5|2482.5|2488.4|2484.4|2488.4|2484.4|2485.1|2482.5|8
1766780500000|2025-12-26 20:21:40|2488.8|2484.8|2488.2|2484.2|2488.8|2485.9|2486.7|2484.2|7
1766780510000|2025-12-26 20:21:50|2488|2484|2487|2485.5|2488.5|2485.5|2486.7|2483.6|1
1766780520000|2025-12-26 20:22:00|2486.9|2485.4|2488.6|2484.6|2488.7|2485.6|2486.9|2484.3|0
1766780530000|2025-12-26 20:22:10|2488.4|2484.4|2492.2|2488.2|2492.3|2488.7|2487.5|2484.4|4
1766780540000|2025-12-26 20:22:20|2492.3|2488.3|2491.9|2490.4|2492.3|2490.7|2491.3|2487.3|2
1766780550000|2025-12-26 20:22:30|2492.5|2488.5|2492.4|2488.4|2493|2489.9|2491.4|2488|1
1766780560000|2025-12-26 20:22:40|2491.7|2487.7|2490|2486|2492|2488|2489.5|2485.5|0
1766780570000|2025-12-26 20:22:50|2489.9|2485.9|2489.8|2485.8|2490.5|2486.5|2489.7|2485.7|0
1766780580000|2025-12-26 20:23:00|2489.6|2485.6|2496.8|2492.8|2497|2494.2|2489.6|2485.6|9
1766780590000|2025-12-26 20:23:10|2496.5|2492.5|2496.5|2495|2497.8|2495.3|2496.5|2492.5|6
1766780600000|2025-12-26 20:23:20|2497.7|2493.7|2500.5|2496.5|2500.8|2496.8|2496.5|2493.5|10
1766780610000|2025-12-26 20:23:30|2500.6|2496.6|2506|2502|2506|2503|2499.2|2496.2|11
1766780620000|2025-12-26 20:23:40|2504.8|2503.3|2505|2501|2506.1|2503.3|2503.4|2500.9|8
1766780630000|2025-12-26 20:23:50|2503|2501.5|2502.5|2501|2503.6|2501.5|2502.3|2499.6|5
1766780640000|2025-12-26 20:24:00|2502.4|2500.9|2502.5|2501|2502.6|2501.1|2501.7|2500.2|3
1766780650000|2025-12-26 20:24:10|2502.3|2500.8|2502.3|2498.3|2503.8|2500.9|2501.8|2497.8|4
1766780660000|2025-12-26 20:24:20|2502.1|2498.1|2502.6|2498.6|2503.1|2499.1|2501.5|2497.5|6
1766780670000|2025-12-26 20:24:30|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|1
1766780680000|2025-12-26 20:24:40|2501.6|2497.6|2504.3|2500.3|2506.9|2502.9|2501.1|2497.1|9
1766780690000|2025-12-26 20:24:50|2504.4|2500.4|2507.1|2503.1|2507.2|2503.2|2504.1|2500.1|13
1766780700000|2025-12-26 20:25:00|2507.2|2503.2|2506.1|2502.1|2507.2|2503.2|2503.2|2501.6|11
1766780710000|2025-12-26 20:25:10|2506|2502|2503.4|2499.4|2506|2502|2503|2499|4
1766780720000|2025-12-26 20:25:20|2503.2|2499.2|2502.7|2498.7|2503.6|2499.6|2502.6|2498.6|2
1766780730000|2025-12-26 20:25:30|2502.6|2498.6|2502.9|2498.9|2502.9|2499.8|2500.9|2498.5|7
1766780740000|2025-12-26 20:25:40|2503|2499|2503.8|2499.8|2504|2500.6|2502.1|2499|2
1766780750000|2025-12-26 20:25:50|2504.1|2500.1|2504.4|2500.4|2504.5|2500.5|2504.1|2500.1|3
1766780760000|2025-12-26 20:26:00|2504.3|2500.3|2502.5|2498.5|2504.4|2501.4|2502.1|2498.1|4
1766780770000|2025-12-26 20:26:10|2502.3|2498.3|2501.8|2497.8|2502.3|2498.3|2500.6|2496.6|1
1766780780000|2025-12-26 20:26:20|2501.6|2497.6|2502.8|2498.8|2502.9|2500.2|2499.8|2497.6|6
1766780790000|2025-12-26 20:26:30|2502.9|2498.9|2499.9|2498.4|2502.9|2499.5|2499.9|2497.1|1
1766780800000|2025-12-26 20:26:40|2501.7|2497.7|2502.3|2498.3|2502.3|2499.3|2500.2|2497.6|0
1766780810000|2025-12-26 20:26:50|2501.2|2499.7|2503.1|2499.1|2503.1|2500.1|2501.1|2498.3|1
1766780820000|2025-12-26 20:27:00|2501.6|2500.1|2503.2|2499.2|2503.3|2500.6|2501.6|2499|2
1766780830000|2025-12-26 20:27:10|2501.8|2500.3|2503.3|2501.8|2503.3|2501.8|2501.8|2499.3|2
1766780840000|2025-12-26 20:27:20|2503.2|2501.7|2504.7|2500.7|2505|2501.8|2503.2|2500.5|5
1766780850000|2025-12-26 20:27:30|2504.9|2500.9|2505|2501|2505|2502.4|2503.8|2500.9|0
1766780860000|2025-12-26 20:27:40|2503.9|2502.4|2506.3|2502.3|2506.8|2502.8|2503.8|2501|2
1766780870000|2025-12-26 20:27:50|2506.2|2502.2|2505.6|2504.1|2507.2|2504.3|2505.6|2502.2|6
1766780880000|2025-12-26 20:28:00|2505.3|2501.3|2505|2503.5|2505.9|2503.5|2505|2501.2|3
1766780890000|2025-12-26 20:28:10|2506.1|2502.1|2506.1|2502.1|2506.6|2502.6|2506|2502|0
1766780900000|2025-12-26 20:28:20|2506.7|2502.7|2506.1|2502.1|2507.1|2503.1|2506|2502|1
1766780910000|2025-12-26 20:28:30|2505.9|2501.9|2502.9|2498.9|2506.2|2503|2502.8|2498.8|13
1766780920000|2025-12-26 20:28:40|2503.1|2499.1|2504.5|2500.5|2506.4|2502.4|2503|2499|4
1766780930000|2025-12-26 20:28:50|2504.3|2500.3|2504.8|2500.8|2504.8|2500.8|2503.9|2499.9|1
1766780940000|2025-12-26 20:29:00|2504.7|2500.7|2504.9|2500.9|2505|2502.4|2503.2|2499.2|3
1766780950000|2025-12-26 20:29:10|2504.8|2500.8|2502.8|2501.3|2505.4|2501.4|2502.7|2500|3
1766780960000|2025-12-26 20:29:20|2504.1|2500.1|2503.7|2499.7|2504.2|2500.2|2503.4|2499.4|2
1766780970000|2025-12-26 20:29:30|2503.8|2499.8|2503.8|2499.8|2504.1|2500.6|2502.1|2499.4|2
1766780980000|2025-12-26 20:29:40|2504|2500|2502.8|2498.8|2504.1|2500.1|2502.8|2498.8|3
1766780990000|2025-12-26 20:29:50|2503|2499|2503.3|2499.3|2503.4|2499.4|2502.8|2498.8|0
1766781000000|2025-12-26 20:30:00|2503.1|2499.1|2496.8|2495.3|2503.2|2500.1|2496.8|2493.4|14
1766781010000|2025-12-26 20:30:10|2498.7|2494.7|2499.5|2495.5|2499.7|2496.4|2497.9|2494.7|3
1766781020000|2025-12-26 20:30:20|2499.4|2495.4|2499.3|2495.3|2499.4|2496.9|2497.8|2495.3|1
1766781030000|2025-12-26 20:30:30|2497.8|2496.3|2499.2|2495.2|2499.3|2496.5|2497.3|2495|3
1766781040000|2025-12-26 20:30:40|2499.1|2495.1|2498|2496.5|2499.5|2496.5|2498|2495|0
1766781050000|2025-12-26 20:30:50|2497.9|2496.4|2498.8|2494.8|2499.3|2496.5|2497.3|2494.8|1
1766781060000|2025-12-26 20:31:00|2497.5|2496|2497.4|2493.4|2498.8|2496|2495.9|2491.9|4
1766781070000|2025-12-26 20:31:10|2497|2493|2498.4|2494.4|2498.7|2494.7|2497|2493|0
1766781080000|2025-12-26 20:31:20|2498.6|2494.6|2497.7|2493.7|2498.6|2494.6|2497.5|2493.5|0
1766781090000|2025-12-26 20:31:30|2497.8|2493.8|2497.7|2493.7|2498|2494|2497|2493|0
1766781100000|2025-12-26 20:31:40|2497.8|2493.8|2498.3|2494.3|2498.4|2494.4|2497.8|2493.8|0
1766781110000|2025-12-26 20:31:50|2497.9|2493.9|2498.9|2494.9|2498.9|2494.9|2497.9|2493.9|0
1766781120000|2025-12-26 20:32:00|2498.8|2494.8|2498.3|2496.8|2499.5|2497|2498.1|2494.7|2
1766781130000|2025-12-26 20:32:10|2498.4|2496.9|2498.3|2496.8|2499.5|2497.3|2498.3|2495.5|1
1766781140000|2025-12-26 20:32:20|2498.4|2496.9|2501.3|2497.3|2502.1|2498.1|2498.4|2496.1|5
1766781150000|2025-12-26 20:32:30|2501.2|2497.2|2501|2497|2501.2|2498.5|2499.9|2496.8|0
1766781160000|2025-12-26 20:32:40|2500.8|2496.8|2500.7|2496.7|2500.8|2496.8|2500.7|2496.7|1
1766781170000|2025-12-26 20:32:50|2500.6|2496.6|2500.2|2496.2|2500.7|2497.8|2499.2|2495.6|3
1766781180000|2025-12-26 20:33:00|2500.5|2496.5|2500|2496|2500.5|2496.5|2500|2496|0
1766781190000|2025-12-26 20:33:10|2500.1|2496.1|2498.8|2494.8|2500.4|2496.4|2498.7|2494.7|1
1766781200000|2025-12-26 20:33:20|2498.7|2494.7|2497.9|2496.4|2498.8|2496.4|2497.9|2494.3|0
1766781210000|2025-12-26 20:33:30|2498|2496.5|2498.4|2494.4|2500|2496.9|2498|2494.1|4
1766781220000|2025-12-26 20:33:40|2499|2495|2499|2495|2499.1|2495.1|2498.5|2494.5|0
1766781230000|2025-12-26 20:33:50|2498.7|2494.7|2499.6|2495.6|2499.6|2495.6|2497.7|2493.7|3
1766781240000|2025-12-26 20:34:00|2499.7|2495.7|2499.2|2495.2|2499.8|2495.8|2499|2495|1
1766781250000|2025-12-26 20:34:10|2499.3|2495.3|2499.4|2495.4|2499.5|2495.5|2498.4|2494.4|1
1766781260000|2025-12-26 20:34:20|2499.5|2495.5|2495.3|2491.3|2499.6|2495.6|2494.9|2491.1|6
1766781270000|2025-12-26 20:34:30|2495.8|2491.8|2497.2|2493.2|2497.4|2493.4|2495.8|2491.8|2
1766781280000|2025-12-26 20:34:40|2497.4|2493.4|2497.6|2493.6|2497.8|2493.8|2497|2493|0
1766781290000|2025-12-26 20:34:50|2497.3|2493.3|2497.5|2493.5|2498|2494|2497.2|2493.2|2
1766781300000|2025-12-26 20:35:00|2498.1|2494.1|2497.5|2493.5|2498.4|2494.9|2496.3|2493.3|0
1766781310000|2025-12-26 20:35:10|2496.3|2494.8|2497.2|2493.2|2497.6|2495|2496.3|2493.2|0
1766781320000|2025-12-26 20:35:20|2497.4|2493.4|2498.6|2494.6|2498.9|2494.9|2496.2|2492.3|0
1766781330000|2025-12-26 20:35:30|2498.5|2494.5|2498.5|2494.5|2499|2495.7|2497.2|2494.1|3
1766781340000|2025-12-26 20:35:40|2498.7|2494.7|2498.7|2494.7|2498.9|2494.9|2498.5|2494.5|0
1766781350000|2025-12-26 20:35:50|2498.8|2494.8|2499|2495|2500.1|2496.1|2498.7|2494.7|2
1766781360000|2025-12-26 20:36:00|2499.2|2495.2|2498.5|2494.5|2499.3|2495.3|2498.5|2494.5|0
1766781370000|2025-12-26 20:36:10|2498.7|2494.7|2498.3|2494.3|2498.8|2494.8|2498.3|2494.3|0
1766781380000|2025-12-26 20:36:20|2498.1|2494.1|2499.4|2495.4|2499.4|2495.4|2496.6|2493.9|2
1766781390000|2025-12-26 20:36:30|2497.9|2496.4|2497.9|2496.4|2498.5|2496.5|2497.7|2494.3|5
1766781400000|2025-12-26 20:36:40|2499.3|2495.3|2499.7|2495.7|2499.9|2496.5|2498|2495.2|2
1766781410000|2025-12-26 20:36:50|2499.6|2495.6|2502.9|2498.9|2503|2499.5|2499.1|2495.5|4
1766781420000|2025-12-26 20:37:00|2502.5|2498.5|2501.3|2499.8|2502.7|2500.6|2501.3|2497.3|4
1766781430000|2025-12-26 20:37:10|2502.4|2498.4|2506.7|2502.7|2507.2|2503.2|2501.3|2498.3|2
1766781440000|2025-12-26 20:37:20|2507|2503|2506.9|2502.9|2507.2|2504.7|2505.2|2502.9|8
1766781450000|2025-12-26 20:37:30|2507.2|2503.2|2505.5|2501.5|2507.2|2503.2|2504.5|2500.5|2
1766781460000|2025-12-26 20:37:40|2505.1|2501.1|2505.2|2501.2|2506|2502.8|2504.3|2500.9|5
1766781470000|2025-12-26 20:37:50|2505.3|2501.3|2504.7|2500.7|2506.1|2503.2|2504.5|2500.5|5
1766781480000|2025-12-26 20:38:00|2504.6|2500.6|2506.1|2502.1|2506.3|2502.3|2504.2|2500.2|5
1766781490000|2025-12-26 20:38:10|2505.1|2503.6|2506.8|2502.8|2506.9|2503.6|2505.1|2502.3|0
1766781500000|2025-12-26 20:38:20|2507|2503|2506.1|2502.1|2507|2504.1|2505|2502.1|1
1766781510000|2025-12-26 20:38:30|2506|2502|2506.7|2502.7|2506.9|2503.8|2505|2501.8|2
1766781520000|2025-12-26 20:38:40|2506.9|2502.9|2505.6|2501.6|2506.9|2502.9|2505.6|2501.6|0
1766781530000|2025-12-26 20:38:50|2505.8|2501.8|2505.7|2501.7|2505.8|2501.8|2504.8|2500.8|0
1766781540000|2025-12-26 20:39:00|2505.6|2501.6|2506.1|2502.1|2506.1|2502.1|2505.3|2501.3|1
1766781550000|2025-12-26 20:39:10|2506.2|2502.2|2506.1|2504.6|2507.2|2504.6|2505.1|2502.2|3
1766781560000|2025-12-26 20:39:20|2506|2504.5|2508.1|2504.1|2508.2|2505|2506|2503.1|4
1766781570000|2025-12-26 20:39:30|2508.2|2504.2|2507.6|2503.6|2508.6|2504.6|2507.6|2503.6|0
1766781580000|2025-12-26 20:39:40|2507.5|2503.5|2507.8|2506.3|2508.8|2506.3|2507.3|2503.5|2
1766781590000|2025-12-26 20:39:50|2507.6|2506.1|2508.5|2507|2508.9|2507|2507.6|2504.9|1
1766781600000|2025-12-26 20:40:00|2508.3|2506.8|2510|2508.5|2511.1|2508.6|2508.3|2506.4|4
1766781610000|2025-12-26 20:40:10|2510.1|2508.6|2512.1|2508.1|2512.7|2508.9|2510|2507|8
1766781620000|2025-12-26 20:40:20|2512|2508|2509.8|2505.8|2512.7|2510.4|2509.4|2505.4|20
1766781630000|2025-12-26 20:40:30|2510|2506|2507.5|2506|2510.9|2506.9|2507.5|2504.7|1
1766781640000|2025-12-26 20:40:40|2508.6|2504.6|2509.3|2505.3|2509.3|2506.4|2507.6|2504.6|1
1766781650000|2025-12-26 20:40:50|2509.4|2505.4|2507.7|2506.2|2509.7|2507.2|2507.7|2504.9|1
1766781660000|2025-12-26 20:41:00|2509.1|2505.1|2507.3|2503.3|2509.1|2506.1|2507.2|2503.2|2
1766781670000|2025-12-26 20:41:10|2507.4|2503.4|2505.6|2504.1|2507.4|2505.1|2505.5|2502.4|1
1766781680000|2025-12-26 20:41:20|2506.6|2502.6|2507.4|2503.4|2508|2504.3|2505.8|2502.5|2
1766781690000|2025-12-26 20:41:30|2507.7|2503.7|2508|2504|2508.5|2504.5|2506.9|2502.9|1
1766781700000|2025-12-26 20:41:40|2507.9|2503.9|2508.6|2504.6|2508.7|2506|2507.4|2503.6|5
1766781710000|2025-12-26 20:41:50|2508.5|2504.5|2509.8|2505.8|2510.4|2506.4|2508.5|2504.5|1
1766781720000|2025-12-26 20:42:00|2509.9|2505.9|2507|2505.5|2509.9|2505.9|2507|2504.5|3
1766781730000|2025-12-26 20:42:10|2508.2|2504.2|2510|2506|2510|2506.9|2507|2504.2|2
1766781740000|2025-12-26 20:42:20|2510.4|2506.4|2510.7|2506.7|2510.7|2506.7|2510|2506|0
1766781750000|2025-12-26 20:42:30|2510.5|2506.5|2510.6|2506.6|2511.1|2507.1|2510.5|2506.5|4
1766781760000|2025-12-26 20:42:40|2510.7|2506.7|2509.2|2505.2|2510.7|2506.7|2508.2|2504.7|2
1766781770000|2025-12-26 20:42:50|2509.1|2505.1|2508.3|2504.3|2509.1|2505.3|2506.8|2504.1|1
1766781780000|2025-12-26 20:43:00|2508.2|2504.2|2505.9|2501.9|2508.3|2505.3|2504.8|2500.8|8
1766781790000|2025-12-26 20:43:10|2506|2502|2505.5|2501.5|2506.2|2502.4|2503.8|2501.1|2
1766781800000|2025-12-26 20:43:20|2505.4|2501.4|2504.2|2502.7|2505.5|2503|2504.1|2501.2|0
1766781810000|2025-12-26 20:43:30|2504.1|2502.6|2504.2|2502.7|2504.2|2502.7|2504.1|2502.6|1
1766781820000|2025-12-26 20:43:40|2501.9|2500.4|2503.9|2499.9|2504.3|2500.7|2501.4|2498.9|12
1766781830000|2025-12-26 20:43:50|2503.8|2499.8|2503.8|2499.8|2504.6|2500.6|2503.7|2499.7|0
1766781840000|2025-12-26 20:44:00|2504|2500|2505.1|2501.1|2505.5|2502|2503.3|2500|2
1766781850000|2025-12-26 20:44:10|2505|2501|2503.5|2499.5|2505.2|2502.3|2503.3|2499.5|3
1766781860000|2025-12-26 20:44:20|2502.1|2500.6|2503.3|2499.3|2503.3|2500.6|2501.4|2499.3|1
1766781870000|2025-12-26 20:44:30|2503.4|2499.4|2501.9|2500.4|2503.5|2500.9|2501.8|2499|0
1766781880000|2025-12-26 20:44:40|2501.7|2500.2|2501.7|2500.2|2503.5|2500.9|2501.6|2499.2|1
1766781890000|2025-12-26 20:44:50|2501.6|2500.1|2501.7|2500.2|2503.2|2500.2|2501.6|2499.2|1
1766781900000|2025-12-26 20:45:00|2501.8|2500.3|2501.9|2500.4|2503.6|2500.6|2501.8|2499.4|1
1766781910000|2025-12-26 20:45:10|2502|2500.5|2504|2502.5|2504.1|2502.6|2502|2499.5|5
1766781920000|2025-12-26 20:45:20|2506|2502|2505.1|2501.1|2506|2503|2503.5|2500.4|8
1766781930000|2025-12-26 20:45:30|2505.4|2501.4|2505.2|2503.7|2506.2|2503.8|2504.3|2501.1|1
1766781940000|2025-12-26 20:45:40|2505.3|2503.8|2503.9|2502.4|2505.3|2503.8|2503.9|2501.1|3
1766781950000|2025-12-26 20:45:50|2504|2502.5|2504|2502.5|2504.1|2502.6|2503.9|2502.4|0
1766781960000|2025-12-26 20:46:00|2503.8|2502.3|2503.8|2502.3|2504|2502.5|2503.5|2502|1
1766781970000|2025-12-26 20:46:10|2504|2502.5|2503.9|2502.4|2504|2502.5|2503.4|2501.9|3
1766781980000|2025-12-26 20:46:20|2503.7|2502.2|2503.8|2502.3|2505.8|2503.1|2503.7|2501.2|4
1766781990000|2025-12-26 20:46:30|2505.2|2501.2|2505.6|2501.6|2505.6|2501.6|2505.2|2501.2|0
1766782000000|2025-12-26 20:46:40|2505.7|2501.7|2504.5|2503|2507|2503.6|2504.3|2501.6|3
1766782010000|2025-12-26 20:46:50|2505.3|2501.3|2505|2501|2505.3|2502.3|2503.5|2500.7|0
1766782020000|2025-12-26 20:47:00|2504.6|2500.6|2504.7|2500.7|2505.1|2501.1|2504.6|2500.6|4
1766782030000|2025-12-26 20:47:10|2503.2|2501.7|2503.2|2501.7|2504.9|2502.4|2503.2|2500.7|1
1766782040000|2025-12-26 20:47:20|2503.1|2501.6|2505.3|2501.3|2505.3|2502.3|2503.1|2500.7|2
1766782050000|2025-12-26 20:47:30|2505.4|2501.4|2504.5|2503|2505.4|2503.5|2504.5|2501.4|0
1766782060000|2025-12-26 20:47:40|2504.4|2502.9|2505.1|2501.1|2505.1|2502.9|2503|2501.1|3
1766782070000|2025-12-26 20:47:50|2504.8|2500.8|2505.5|2501.5|2505.5|2501.5|2504.8|2500.8|0
1766782080000|2025-12-26 20:48:00|2505.4|2501.4|2505.5|2504|2506.9|2504.6|2505.4|2501.4|4
1766782090000|2025-12-26 20:48:10|2505.6|2504.1|2507.1|2503.1|2507.2|2504.1|2505.6|2502.6|9
1766782100000|2025-12-26 20:48:20|2506.2|2502.2|2505.9|2501.9|2506.9|2502.9|2505.9|2501.9|4
1766782110000|2025-12-26 20:48:30|2505.7|2501.7|2505.5|2501.5|2505.9|2501.9|2505.3|2501.3|0
1766782120000|2025-12-26 20:48:40|2505.3|2501.3|2504.7|2500.7|2505.4|2501.4|2504.6|2500.6|0
1766782130000|2025-12-26 20:48:50|2504.6|2500.6|2504.5|2500.5|2504.7|2500.7|2504.4|2500.4|0
1766782140000|2025-12-26 20:49:00|2504.6|2500.6|2504.7|2500.7|2504.7|2501.2|2502.7|2500.6|2
1766782150000|2025-12-26 20:49:10|2504.5|2500.5|2505.2|2501.2|2505.3|2501.3|2504.5|2500.5|1
1766782160000|2025-12-26 20:49:20|2505.1|2501.1|2505|2501|2505.1|2501.1|2504.5|2500.5|4
1766782170000|2025-12-26 20:49:30|2504.9|2500.9|2504.6|2500.6|2504.9|2500.9|2504.6|2500.6|0
1766782180000|2025-12-26 20:49:40|2505|2501|2504.8|2500.8|2505.1|2501.1|2504.5|2500.5|0
1766782190000|2025-12-26 20:49:50|2505|2501|2505.1|2501.1|2505.1|2501.1|2505|2501|1
1766782200000|2025-12-26 20:50:00|2504.6|2500.6|2504.6|2500.6|2504.8|2500.8|2501.7|2499.6|4
1766782210000|2025-12-26 20:50:10|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|0
1766782220000|2025-12-26 20:50:20|2504.6|2500.6|2504.8|2500.8|2504.8|2500.8|2504.6|2500.6|0
1766782230000|2025-12-26 20:50:30|2504.9|2500.9|2505.1|2501.1|2505.1|2501.1|2504.9|2500.9|0
1766782240000|2025-12-26 20:50:40|2505.2|2501.2|2504.5|2500.5|2505.3|2502.3|2503.7|2500.5|4
1766782250000|2025-12-26 20:50:50|2504.4|2500.4|2504.5|2500.5|2504.6|2500.6|2504.4|2500.4|0
1766782260000|2025-12-26 20:51:00|2503|2501.5|2502.9|2501.4|2503|2501.5|2502.9|2501.4|3
1766782270000|2025-12-26 20:51:10|2502.8|2501.3|2502.8|2501.3|2502.8|2501.3|2502.8|2501.3|0
1766782280000|2025-12-26 20:51:20|2502.9|2501.4|2502.1|2500.6|2503.3|2501.4|2502.1|2499.3|2
1766782290000|2025-12-26 20:51:30|2502.2|2500.7|2502.1|2500.6|2502.2|2500.7|2502|2500.5|5
1766782300000|2025-12-26 20:51:40|2502.3|2500.8|2503.2|2501.7|2504.2|2501.8|2502.2|2500.1|4
1766782310000|2025-12-26 20:51:50|2503.3|2501.8|2503.9|2502.4|2503.9|2502.4|2503.2|2501.7|8
1766782320000|2025-12-26 20:52:00|2506.2|2502.2|2504.9|2503.4|2506.2|2503.5|2504.9|2502.2|2
1766782330000|2025-12-26 20:52:10|2504.6|2503.1|2504.8|2500.8|2505.1|2503.1|2504.5|2500.8|2
1766782340000|2025-12-26 20:52:20|2503.5|2502|2504|2502.5|2504|2502.5|2503.5|2502|2
1766782350000|2025-12-26 20:52:30|2503.9|2502.4|2502.6|2501.1|2504|2502.5|2502.5|2501|4
1766782360000|2025-12-26 20:52:40|2502.5|2501|2500.3|2498.8|2502.5|2501|2499.9|2497.5|2
1766782370000|2025-12-26 20:52:50|2501.9|2497.9|2501.8|2497.8|2501.9|2499|2499.3|2497.1|5
1766782380000|2025-12-26 20:53:00|2501.5|2497.5|2502|2498|2502.7|2498.7|2501.5|2497.5|2
1766782390000|2025-12-26 20:53:10|2501.9|2497.9|2502.2|2498.2|2502.2|2498.6|2500.1|2497.6|1
1766782400000|2025-12-26 20:53:20|2501.4|2499.9|2502.5|2498.5|2502.8|2500|2500.4|2498|5
1766782410000|2025-12-26 20:53:30|2502.3|2498.3|2501.8|2497.8|2502.3|2498.3|2501.8|2497.8|1
1766782420000|2025-12-26 20:53:40|2501.1|2499.6|2501.8|2497.8|2501.8|2499.8|2501.1|2497.8|1
1766782430000|2025-12-26 20:53:50|2500.3|2498.8|2501.7|2497.7|2501.8|2498.8|2500.3|2497.6|1
1766782440000|2025-12-26 20:54:00|2500.3|2498.8|2501.5|2497.5|2501.9|2498.8|2500.3|2497.4|1
1766782450000|2025-12-26 20:54:10|2501.6|2497.6|2501.7|2497.7|2501.7|2498.6|2500.1|2497.5|0
1766782460000|2025-12-26 20:54:20|2501.8|2497.8|2502|2498|2502|2498.5|2500|2497.8|1
1766782470000|2025-12-26 20:54:30|2502.2|2498.2|2502.1|2498.1|2502.5|2498.5|2502.1|2498.1|0
1766782480000|2025-12-26 20:54:40|2502.2|2498.2|2501.9|2497.9|2502.2|2499.1|2500.6|2497.9|3
1766782490000|2025-12-26 20:54:50|2502.2|2498.2|2500.6|2499.1|2502.2|2499.1|2500.6|2497.9|0
1766782500000|2025-12-26 20:55:00|2501.6|2497.6|2504|2500|2504.4|2500.4|2500.2|2496.9|4
1766782510000|2025-12-26 20:55:10|2504.2|2500.2|2503.5|2499.5|2504.9|2501.6|2503.1|2499.2|1
1766782520000|2025-12-26 20:55:20|2503.2|2499.2|2502.5|2498.5|2503.4|2499.4|2502.5|2498.5|2
1766782530000|2025-12-26 20:55:30|2501.8|2500.3|2501.6|2497.6|2502.4|2500.3|2501.6|2497.6|2
1766782540000|2025-12-26 20:55:40|2501.8|2497.8|2494.8|2490.8|2501.8|2497.8|2492.8|2490.7|40
1766782550000|2025-12-26 20:55:50|2494.9|2490.9|2492.1|2490.6|2494.9|2492.3|2491.2|2488.5|16
1766782560000|2025-12-26 20:56:00|2495.1|2491.1|2497.5|2493.5|2499.3|2495.3|2495|2491|8
1766782570000|2025-12-26 20:56:10|2496.2|2494.7|2497|2495.5|2499|2496.6|2496|2493|4
1766782580000|2025-12-26 20:56:20|2496.9|2492.9|2497|2495.5|2498.2|2495.5|2496.9|2492.9|2
1766782590000|2025-12-26 20:56:30|2497.1|2495.6|2499.9|2495.9|2499.9|2496.7|2497.1|2495.6|4
1766782600000|2025-12-26 20:56:40|2498.5|2497|2500|2496|2500.3|2497.3|2498.4|2495.8|1
1766782610000|2025-12-26 20:56:50|2500.1|2496.1|2500.6|2496.6|2500.6|2497.5|2498.8|2496.1|1
1766782620000|2025-12-26 20:57:00|2500.7|2496.7|2501.6|2497.6|2502.1|2498.7|2500|2496.6|1
1766782630000|2025-12-26 20:57:10|2501.8|2497.8|2502.2|2498.2|2502.2|2499|2500.5|2497.8|2
1766782640000|2025-12-26 20:57:20|2502.3|2498.3|2503.1|2499.1|2503.1|2499.1|2502.3|2498.3|0
1766782650000|2025-12-26 20:57:30|2503|2499|2503.2|2499.2|2503.2|2499.2|2502.8|2498.8|0
1766782660000|2025-12-26 20:57:40|2502.9|2501.4|2503.8|2499.8|2504.6|2501.4|2502.9|2499.6|1
1766782670000|2025-12-26 20:57:50|2503.9|2499.9|2503|2501.5|2504.5|2501.6|2503|2499.9|0
1766782680000|2025-12-26 20:58:00|2502.4|2500.9|2503.8|2499.8|2503.9|2500.9|2502.4|2499.7|3
1766782690000|2025-12-26 20:58:10|2502.3|2500.8|2502.3|2500.8|2502.3|2500.8|2502.3|2500.8|1
1766782700000|2025-12-26 20:58:20|2502.4|2500.9|2502.4|2500.9|2502.4|2500.9|2502.4|2500.9|0
1766782720000|2025-12-26 20:58:40|2502.5|2501|2502.4|2500.9|2502.6|2501.1|2502.4|2500.9|0
1766782730000|2025-12-26 20:58:50|2502.2|2500.7|2501.6|2500.1|2502.8|2500.7|2501.5|2498.8|1
1766782740000|2025-12-26 20:59:00|2501.8|2500.3|2501.8|2500.3|2501.8|2500.3|2501.8|2500.3|1
1766782750000|2025-12-26 20:59:10|2502.2|2500.7|2502.2|2500.7|2502.3|2500.8|2502.2|2500.7|1
1766782760000|2025-12-26 20:59:20|2502.6|2501.1|2506|2502|2506|2502|2502.6|2501.1|3
1766782770000|2025-12-26 20:59:30|2505.9|2501.9|2504.5|2503|2506|2503.4|2504.2|2501.6|2
1766782780000|2025-12-26 20:59:40|2504.3|2502.8|2505|2501|2505.4|2502.8|2503.9|2500.5|1
1766782790000|2025-12-26 20:59:50|2505.2|2501.2|2503.7|2499.7|2505.2|2501.4|2502.7|2499.7|3
1766782800000|2025-12-26 21:00:00|2503.9|2499.9|2504|2500|2504.2|2500.2|2503.6|2499.6|1
1766782810000|2025-12-26 21:00:10|2503.9|2499.9|2502.9|2501.4|2504.1|2501.5|2502.9|2499.9|8
1766782820000|2025-12-26 21:00:20|2502.8|2501.3|2502.8|2501.3|2502.9|2501.4|2502.8|2501.3|0
1766782830000|2025-12-26 21:00:30|2502.7|2501.2|2502.7|2501.2|2502.7|2501.2|2502.6|2501.1|0
1766782840000|2025-12-26 21:00:40|2502.6|2501.1|2503|2501.5|2503|2501.5|2502.6|2501.1|2
1766782850000|2025-12-26 21:00:50|2503.4|2501.9|2506|2502|2506|2502.2|2503.4|2501.5|2
1766782860000|2025-12-26 21:01:00|2505.9|2501.9|2504.3|2500.3|2505.9|2502.1|2502.8|2500|2
1766782870000|2025-12-26 21:01:10|2504.5|2500.5|2504.4|2500.4|2504.7|2501.6|2502.7|2500.1|1
1766782880000|2025-12-26 21:01:20|2504.3|2500.3|2502.6|2501.1|2504.5|2501.5|2502.6|2500.1|2
1766782890000|2025-12-26 21:01:30|2502.7|2501.2|2504.5|2500.5|2504.5|2501.6|2502.5|2500.1|0
1766782900000|2025-12-26 21:01:40|2504.4|2500.4|2505.2|2501.2|2505.6|2502.4|2502.8|2500.1|3
1766782910000|2025-12-26 21:01:50|2503.9|2502.4|2503.7|2502.2|2505.1|2502.4|2503.5|2501.1|0
1766782920000|2025-12-26 21:02:00|2502.9|2501.4|2504.4|2500.4|2504.4|2502.2|2502.5|2500.4|4
1766782930000|2025-12-26 21:02:10|2503.1|2501.6|2502.8|2501.3|2504.4|2501.7|2502.8|2500.3|0
1766782940000|2025-12-26 21:02:20|2502.3|2500.8|2502.5|2501|2502.5|2501|2502.3|2500.8|2
1766782950000|2025-12-26 21:02:30|2502.6|2501.1|2502.9|2501.4|2502.9|2501.4|2502.6|2501.1|1
1766782960000|2025-12-26 21:02:40|2503.1|2501.6|2502.9|2501.4|2503.1|2501.6|2502.9|2501.4|0
1766782970000|2025-12-26 21:02:50|2500.9|2499.4|2500.8|2499.3|2502.5|2499.7|2500.8|2498.1|2
1766782980000|2025-12-26 21:03:00|2500.7|2499.2|2500.7|2499.2|2501.8|2499.2|2500|2497.6|0
1766782990000|2025-12-26 21:03:10|2500.8|2499.3|2500.8|2499.3|2501|2499.5|2500.7|2499.2|0
1766783000000|2025-12-26 21:03:20|2500.9|2499.4|2500.7|2499.2|2502.6|2500.1|2500.7|2498.5|2
1766783010000|2025-12-26 21:03:30|2502.3|2498.3|2500|2498.5|2502.3|2500.1|2500|2497.7|3
1766783020000|2025-12-26 21:03:40|2500.1|2498.6|2499.7|2498.2|2500.1|2498.6|2499.7|2498.2|0
1766783030000|2025-12-26 21:03:50|2499.4|2497.9|2499.1|2497.6|2500.4|2497.9|2498.7|2495.9|3
1766783040000|2025-12-26 21:04:00|2499.8|2495.8|2499.8|2495.8|2500.7|2497.3|2498|2495.4|5
1766783050000|2025-12-26 21:04:10|2500|2496|2499.7|2495.7|2500.2|2497.3|2498.6|2495.5|0
1766783060000|2025-12-26 21:04:20|2500.2|2496.2|2500.1|2496.1|2500.2|2496.2|2499.8|2495.8|0
1766783070000|2025-12-26 21:04:30|2500|2496|2499.6|2495.6|2500.2|2496.7|2498.2|2495|0
1766783080000|2025-12-26 21:04:40|2499.5|2495.5|2498.6|2497.1|2500.1|2497.1|2497.4|2494.6|0
1766783090000|2025-12-26 21:04:50|2498.4|2496.9|2499.2|2495.2|2499.2|2497.2|2497.6|2494.9|5
1766783100000|2025-12-26 21:05:00|2499.8|2495.8|2499.8|2495.8|2500|2497|2498.5|2495.4|0
1766783110000|2025-12-26 21:05:10|2499.7|2495.7|2499.9|2495.9|2500.5|2496.5|2499.1|2495.1|1
1766783120000|2025-12-26 21:05:20|2499.8|2495.8|2500.1|2496.1|2500.5|2496.5|2499.6|2495.6|0
1766783130000|2025-12-26 21:05:30|2500.9|2496.9|2500|2498.5|2501.1|2498.6|2500|2496.7|2
1766783140000|2025-12-26 21:05:40|2500.1|2498.6|2502.1|2498.1|2502.3|2498.9|2500|2498|1
1766783150000|2025-12-26 21:05:50|2501.9|2497.9|2502.2|2498.2|2502.3|2498.3|2501.9|2497.9|0
1766783160000|2025-12-26 21:06:00|2502|2498|2502.1|2498.1|2502.6|2498.6|2501.8|2497.8|1
1766783170000|2025-12-26 21:06:10|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|2501.8|2497.8|0
1766783180000|2025-12-26 21:06:20|2502.2|2498.2|2502.3|2498.3|2502.5|2498.5|2502.2|2498.2|0
1766783190000|2025-12-26 21:06:30|2502.4|2498.4|2502.4|2498.4|2502.5|2498.5|2502.2|2498.2|0
1766783200000|2025-12-26 21:06:40|2501.3|2499.8|2502.4|2498.4|2502.4|2499.8|2501.3|2498.4|0
1766783210000|2025-12-26 21:06:50|2502.3|2498.3|2502.3|2498.3|2502.4|2498.4|2502.3|2498.3|0
1766783220000|2025-12-26 21:07:00|2502.4|2498.4|2501.4|2499.9|2502.5|2499.9|2501.4|2498.3|0
1766783230000|2025-12-26 21:07:10|2501.5|2500|2501.4|2499.9|2502.5|2500|2501.3|2498.4|0
1766783240000|2025-12-26 21:07:20|2502.5|2498.5|2501.4|2499.9|2502.5|2499.9|2501.3|2498.4|0
1766783250000|2025-12-26 21:07:30|2501.5|2500|2503.5|2499.5|2504|2500.8|2501.4|2499.5|1
1766783260000|2025-12-26 21:07:40|2503.7|2499.7|2502.9|2501.4|2504.7|2501.5|2502.9|2499.5|0
1766783270000|2025-12-26 21:07:50|2503|2501.5|2502.9|2501.4|2503|2501.5|2502.9|2501.4|0
1766783280000|2025-12-26 21:08:00|2503|2501.5|2502.9|2501.4|2503|2501.5|2502.9|2501.4|0
1766783290000|2025-12-26 21:08:10|2503.9|2499.9|2504.4|2500.4|2504.5|2501.4|2502.8|2499.9|0
1766783300000|2025-12-26 21:08:20|2504.3|2500.3|2503.8|2499.8|2504.4|2500.4|2503.8|2499.8|0
1766783310000|2025-12-26 21:08:30|2503.9|2499.9|2504|2500|2504.4|2500.4|2503.6|2499.6|0
1766783320000|2025-12-26 21:08:40|2503.9|2499.9|2504|2500|2504.2|2500.2|2503.9|2499.9|0
1766783330000|2025-12-26 21:08:50|2504.1|2500.1|2504.2|2500.2|2504.5|2500.5|2504|2500|0
1766783340000|2025-12-26 21:09:00|2504.1|2500.1|2504.1|2500.1|2504.4|2500.4|2504|2500|0
1766783350000|2025-12-26 21:09:10|2503.9|2499.9|2504.1|2500.1|2504.2|2500.2|2503.8|2499.8|0
1766783360000|2025-12-26 21:09:20|2504|2500|2504|2500|2504|2500|2503.7|2499.7|0
1766783370000|2025-12-26 21:09:30|2504.2|2500.2|2504.1|2500.1|2504.2|2500.2|2504.1|2500.1|0
1766783380000|2025-12-26 21:09:40|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|2504.1|2500.1|0
1766783390000|2025-12-26 21:09:50|2504.3|2500.3|2503.8|2502.3|2504.5|2502.3|2503.7|2500.3|0
1766783400000|2025-12-26 21:10:00|2504.9|2500.9|2504.8|2500.8|2504.9|2502.2|2503.7|2500.8|0
1766783410000|2025-12-26 21:10:10|2504.7|2500.7|2504.9|2500.9|2504.9|2502.3|2503.7|2500.7|1
1766783420000|2025-12-26 21:10:20|2504.7|2500.7|2504.8|2500.8|2504.8|2500.8|2504.7|2500.7|1
1766783430000|2025-12-26 21:10:30|2504.9|2500.9|2504.9|2500.9|2504.9|2502.2|2503.7|2500.9|0
1766783440000|2025-12-26 21:10:40|2503.9|2502.4|2504.1|2502.6|2504.2|2502.7|2503.9|2502.4|1
1766783450000|2025-12-26 21:10:50|2504.7|2500.7|2505.2|2501.2|2505.2|2501.2|2504.7|2500.7|0
1766783460000|2025-12-26 21:11:00|2505.1|2501.1|2505.2|2501.2|2505.2|2501.2|2504.7|2500.7|0
1766783470000|2025-12-26 21:11:10|2504|2502.5|2505.4|2501.4|2505.7|2502.5|2504|2501.2|1
1766783480000|2025-12-26 21:11:20|2505.5|2501.5|2504.7|2500.7|2505.5|2502|2503.5|2500.1|1
1766783490000|2025-12-26 21:11:30|2503.5|2502|2505|2501|2505.4|2502.1|2503.5|2500.5|1
1766783500000|2025-12-26 21:11:40|2505.4|2501.4|2505|2501|2505.8|2501.8|2504.8|2500.8|0
1766783510000|2025-12-26 21:11:50|2504.9|2500.9|2505|2501|2505.1|2501.1|2504.6|2500.6|0
1766783520000|2025-12-26 21:12:00|2504.8|2500.8|2503.7|2499.7|2504.8|2500.8|2503.6|2499.6|0
1766783530000|2025-12-26 21:12:10|2503.8|2499.8|2503.8|2499.8|2504.3|2500.3|2503.6|2499.6|0
1766783540000|2025-12-26 21:12:20|2503.9|2499.9|2504|2500|2504.7|2500.7|2503.9|2499.9|0
1766783550000|2025-12-26 21:12:30|2504.4|2500.4|2504.7|2500.7|2504.7|2500.7|2504.1|2500.1|0
1766783560000|2025-12-26 21:12:40|2504.6|2500.6|2504.3|2500.3|2504.6|2500.6|2504|2500|0
1766783570000|2025-12-26 21:12:50|2504.4|2500.4|2504.2|2500.2|2504.8|2501.9|2503.4|2499.9|1
1766783580000|2025-12-26 21:13:00|2504.4|2500.4|2504.1|2500.1|2504.5|2500.5|2504|2500|0
1766783590000|2025-12-26 21:13:10|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|2504.3|2500.3|0
1766783600000|2025-12-26 21:13:20|2504.2|2500.2|2504.6|2500.6|2504.7|2500.7|2504.2|2500.2|0
1766783610000|2025-12-26 21:13:30|2504.5|2500.5|2504|2500|2504.6|2500.6|2504|2500|0
1766783620000|2025-12-26 21:13:40|2503.9|2499.9|2505.2|2501.2|2505.2|2502.6|2503.9|2499.9|2
1766783630000|2025-12-26 21:13:50|2504.1|2502.6|2506|2502|2506|2502.7|2504|2502|1
1766783640000|2025-12-26 21:14:00|2505.9|2501.9|2505.7|2501.7|2506|2503.1|2504.6|2501.6|0
1766783650000|2025-12-26 21:14:10|2505.8|2501.8|2505.4|2501.4|2505.8|2503|2504|2501.3|1
1766783660000|2025-12-26 21:14:20|2505.3|2501.3|2504.1|2502.6|2505.3|2502.6|2504|2501|0
1766783670000|2025-12-26 21:14:30|2505.1|2501.1|2505|2501|2505.2|2502.5|2503.8|2500.9|0
1766783680000|2025-12-26 21:14:40|2505.1|2501.1|2504.9|2500.9|2505.1|2502.4|2503.8|2500.9|0
1766783690000|2025-12-26 21:14:50|2505|2501|2504.9|2500.9|2505.1|2502.4|2503.8|2500.9|0
1766783700000|2025-12-26 21:15:00|2504.8|2500.8|2504|2502.5|2504.8|2502.6|2504|2500.8|0
1766783710000|2025-12-26 21:15:10|2504.1|2502.6|2506|2502|2506.1|2502.6|2504.1|2501.9|1
1766783720000|2025-12-26 21:15:20|2506.1|2502.1|2506.1|2502.1|2506.2|2503.4|2504.9|2502|0
1766783730000|2025-12-26 21:15:30|2506|2502|2505.9|2501.9|2506|2502|2505.7|2501.7|0
1766783740000|2025-12-26 21:15:40|2505.8|2501.8|2505.7|2501.7|2505.8|2501.8|2505.7|2501.7|0
1766783750000|2025-12-26 21:15:50|2505|2503.5|2506.1|2502.1|2506.1|2503.5|2504.9|2501.8|0
1766783760000|2025-12-26 21:16:00|2506|2502|2506.1|2502.1|2506.1|2503.4|2504.9|2502|0
1766783770000|2025-12-26 21:16:10|2504.9|2503.4|2505.6|2504.1|2506.4|2504.3|2504.9|2501.9|1
1766783780000|2025-12-26 21:16:20|2505.5|2504|2505.5|2504|2505.6|2504.1|2505.5|2504|0
1766783790000|2025-12-26 21:16:30|2505.4|2503.9|2505.5|2504|2505.6|2504.1|2505.4|2503.9|0
1766783800000|2025-12-26 21:16:40|2505.6|2504.1|2505.5|2504|2506.6|2504.2|2505.4|2502.6|1
1766783810000|2025-12-26 21:16:50|2505.7|2504.2|2505.8|2504.3|2505.8|2504.3|2505.6|2504.1|0
1766783820000|2025-12-26 21:17:00|2505.7|2504.2|2505.5|2504|2505.8|2504.3|2505.5|2504|0
1766783830000|2025-12-26 21:17:10|2505.8|2504.3|2505.7|2504.2|2505.8|2504.3|2505.7|2504.2|0
1766783840000|2025-12-26 21:17:20|2505.8|2504.3|2505.6|2504.1|2505.8|2504.3|2505.6|2504.1|1
1766783850000|2025-12-26 21:17:30|2505.7|2504.2|2505.6|2504.1|2505.7|2504.2|2505.6|2504.1|0
1766783860000|2025-12-26 21:17:40|2505.5|2504|2505.5|2504|2505.6|2504.1|2505.5|2504|1
1766783870000|2025-12-26 21:17:50|2506.4|2502.4|2504.9|2503.4|2506.4|2503.6|2504.9|2502.2|0
1766783890000|2025-12-26 21:18:10|2505|2503.5|2505.2|2503.7|2505.3|2503.8|2504.9|2503.4|2
1766783900000|2025-12-26 21:18:20|2504.9|2503.4|2504.8|2503.3|2504.9|2503.4|2504.8|2503.3|2
1766783910000|2025-12-26 21:18:30|2504.7|2503.2|2504.6|2503.1|2504.7|2503.2|2504.6|2503.1|0
1766783920000|2025-12-26 21:18:40|2504.5|2503|2503.4|2501.9|2505.1|2503|2503.4|2501|1
1766783930000|2025-12-26 21:18:50|2503.3|2501.8|2503.3|2501.8|2503.5|2502|2503.2|2501.7|2
1766783940000|2025-12-26 21:19:00|2503.2|2501.7|2503.3|2501.8|2503.3|2501.8|2503.2|2501.7|0
1766783950000|2025-12-26 21:19:10|2503.2|2501.7|2502.6|2501.1|2504.2|2501.7|2502.5|2500.2|2
1766783960000|2025-12-26 21:19:20|2502.5|2501|2502.1|2500.6|2502.6|2501.1|2502.1|2500.6|1
1766783970000|2025-12-26 21:19:30|2503.9|2499.9|2502.4|2500.9|2503.9|2500.9|2502.4|2499.9|2
1766783980000|2025-12-26 21:19:40|2502.3|2500.8|2502.3|2500.8|2502.3|2500.8|2502.3|2500.8|0
1766783990000|2025-12-26 21:19:50|2502.2|2500.7|2502.6|2501.1|2502.6|2501.1|2502.2|2500.7|1
1766784000000|2025-12-26 21:20:00|2503.2|2501.7|2502.7|2501.2|2504.2|2501.7|2502.7|2499.9|1
1766784010000|2025-12-26 21:20:10|2502.6|2501.1|2502.7|2501.2|2502.7|2501.2|2502.3|2500.8|0
1766784020000|2025-12-26 21:20:20|2502.6|2501.1|2502.6|2501.1|2502.7|2501.2|2502.6|2501.1|0
1766784030000|2025-12-26 21:20:30|2502.7|2501.2|2504.7|2500.7|2504.7|2501.3|2502.6|2500.6|1
1766784040000|2025-12-26 21:20:40|2504.6|2500.6|2504.6|2500.6|2504.7|2500.7|2504.6|2500.6|0
1766784050000|2025-12-26 21:20:50|2504.7|2500.7|2503.6|2502.1|2505.1|2502.3|2503.6|2500.7|0
1766784060000|2025-12-26 21:21:00|2503.5|2502|2503|2501.5|2505|2502|2503|2500.9|4
1766784070000|2025-12-26 21:21:10|2502.9|2501.4|2502.9|2501.4|2502.9|2501.4|2502.9|2501.4|1
1766784080000|2025-12-26 21:21:20|2502.3|2500.8|2502.8|2501.3|2502.8|2501.3|2502.3|2500.8|4
1766784090000|2025-12-26 21:21:30|2502.7|2501.2|2502.9|2501.4|2502.9|2501.4|2502.7|2501.2|0
1766784100000|2025-12-26 21:21:40|2502.8|2501.3|2502.9|2501.4|2502.9|2501.4|2502.8|2501.3|0
1766784110000|2025-12-26 21:21:50|2503|2501.5|2503.4|2501.9|2503.5|2502|2503|2501.5|1
1766784120000|2025-12-26 21:22:00|2503.5|2502|2503.5|2502|2503.5|2502|2503.5|2502|0
1766784130000|2025-12-26 21:22:10|2504.8|2500.8|2506.2|2502.2|2506.2|2502.9|2503.9|2500.8|1
1766784140000|2025-12-26 21:22:20|2505.6|2504.1|2505.6|2504.1|2506.6|2504.4|2505.4|2502.5|1
1766784150000|2025-12-26 21:22:30|2505.4|2503.9|2505.6|2504.1|2505.8|2504.3|2505.4|2503.9|0
1766784160000|2025-12-26 21:22:40|2505.5|2504|2504.8|2503.3|2505.5|2504|2504.8|2503.3|0
1766784170000|2025-12-26 21:22:50|2505.1|2503.6|2504.7|2503.2|2505.1|2503.6|2504.6|2503.1|0
1766784180000|2025-12-26 21:23:00|2504.8|2503.3|2506.1|2504.6|2506.6|2504.6|2504.8|2502.5|0
1766784190000|2025-12-26 21:23:10|2507|2505.5|2507.3|2505.8|2508|2505.8|2506.4|2503.4|1
1766784200000|2025-12-26 21:23:20|2507.4|2505.9|2507.3|2505.8|2507.7|2506.2|2507.3|2505.8|1
1766784210000|2025-12-26 21:23:30|2507.7|2506.2|2507.7|2506.2|2507.8|2506.3|2507.5|2506|1
1766784220000|2025-12-26 21:23:40|2507.6|2506.1|2507.5|2506|2508.4|2506.2|2506.9|2504.4|1
1766784230000|2025-12-26 21:23:50|2508.5|2504.5|2507.5|2506|2508.5|2506.3|2507.3|2504.5|1
1766784240000|2025-12-26 21:24:00|2507.4|2505.9|2507.3|2505.8|2507.4|2505.9|2507.3|2505.8|0
1766784250000|2025-12-26 21:24:10|2507.4|2505.9|2507.2|2505.7|2507.4|2505.9|2507.2|2505.7|1
1766784260000|2025-12-26 21:24:20|2507|2505.5|2506.9|2505.4|2507.1|2505.6|2506.5|2505|1
1766784270000|2025-12-26 21:24:30|2506.7|2505.2|2506.5|2505|2506.7|2505.2|2506.5|2505|0
1766784280000|2025-12-26 21:24:40|2506.8|2505.3|2507|2505.5|2507|2505.5|2506.8|2505.3|0
1766784290000|2025-12-26 21:24:50|2506.9|2505.4|2507.1|2505.6|2507.3|2505.8|2506.8|2505.3|2
1766784300000|2025-12-26 21:25:00|2506.9|2505.4|2506.9|2505.4|2507.3|2505.8|2506.8|2505.3|0
1766784310000|2025-12-26 21:25:10|2506.8|2505.3|2507.4|2505.9|2507.4|2505.9|2506.8|2505.3|2
1766784320000|2025-12-26 21:25:20|2507.5|2506|2507.8|2506.3|2508|2506.5|2507.5|2506|3
1766784330000|2025-12-26 21:25:30|2507.9|2506.4|2509.5|2508|2509.5|2508|2507.9|2506.4|2
1766784340000|2025-12-26 21:25:40|2510|2508.5|2510.3|2508.8|2510.4|2508.9|2509.8|2508.3|0
1766784350000|2025-12-26 21:25:50|2510.2|2508.7|2511.1|2509.6|2511.7|2510.2|2510.2|2508.7|2
1766784360000|2025-12-26 21:26:00|2511|2509.5|2510.7|2509.2|2511|2509.5|2510.6|2509.1|1
1766784370000|2025-12-26 21:26:10|2510.6|2509.1|2512.2|2508.2|2512.2|2509.8|2510.6|2508.2|0
1766784380000|2025-12-26 21:26:20|2511|2509.5|2512.3|2510.8|2513.6|2510.9|2511|2508.2|1
1766784390000|2025-12-26 21:26:30|2512.2|2510.7|2512.3|2510.8|2513.6|2511.1|2512|2509.1|0
1766784400000|2025-12-26 21:26:40|2513.3|2509.3|2513.6|2512.1|2515|2512.8|2512.7|2509.3|2
1766784410000|2025-12-26 21:26:50|2514.9|2510.9|2516|2512|2516.1|2513.3|2513.5|2510.9|12
1766784420000|2025-12-26 21:27:00|2514.8|2513.3|2516|2512|2516.1|2513.7|2514.8|2512|2
1766784430000|2025-12-26 21:27:10|2515.9|2511.9|2514.4|2512.9|2515.9|2512.9|2514.2|2511.9|2
1766784440000|2025-12-26 21:27:20|2514.1|2512.6|2516|2512|2516.1|2513.1|2514.1|2512|0
1766784450000|2025-12-26 21:27:30|2516.1|2512.1|2516|2512|2516.1|2512.1|2516|2512|0
1766784460000|2025-12-26 21:27:40|2515.9|2511.9|2514.4|2512.9|2515.9|2512.9|2514.4|2511.9|0
1766784470000|2025-12-26 21:27:50|2514.5|2513|2515.8|2511.8|2515.8|2513|2514.4|2511.8|2
1766784480000|2025-12-26 21:28:00|2515.9|2511.9|2515.5|2514|2516|2514|2515.4|2511.9|0
1766784490000|2025-12-26 21:28:10|2515.4|2513.9|2515.4|2513.9|2515.4|2513.9|2515.4|2513.9|1
1766784500000|2025-12-26 21:28:20|2515.3|2513.8|2515.2|2513.7|2515.5|2514|2515|2513.5|5
1766784510000|2025-12-26 21:28:30|2515.3|2513.8|2520.1|2516.1|2521|2517.8|2515.3|2513.8|7
1766784520000|2025-12-26 21:28:40|2518.9|2517.4|2518.1|2516.6|2520.2|2517.4|2517.7|2514.7|2
1766784530000|2025-12-26 21:28:50|2518.2|2516.7|2518.5|2517|2519.9|2517.1|2517.8|2515.1|2
1766784540000|2025-12-26 21:29:00|2519.5|2515.5|2518.9|2517.4|2520.4|2517.8|2517.9|2515.2|1
1766784550000|2025-12-26 21:29:10|2519|2517.5|2518.6|2517.1|2521.1|2518.5|2518.6|2516.3|1
1766784560000|2025-12-26 21:29:20|2518.7|2517.2|2519.1|2515.1|2520|2517.4|2517.6|2514.9|0
1766784570000|2025-12-26 21:29:30|2517.9|2516.4|2519.8|2515.8|2520.1|2517.5|2517.9|2515.1|0
1766784580000|2025-12-26 21:29:40|2518.6|2517.1|2520|2516|2520.1|2517.2|2518|2515.2|2
1766784590000|2025-12-26 21:29:50|2519|2517.5|2517.6|2516.1|2520.3|2517.5|2517.6|2514.9|0
1766784600000|2025-12-26 21:30:00|2519|2515|2517.8|2513.8|2519|2516|2516.8|2513.4|0
1766784610000|2025-12-26 21:30:10|2517.9|2513.9|2518.3|2514.3|2518.4|2515.9|2516.9|2513.8|0
1766784620000|2025-12-26 21:30:20|2518.4|2514.4|2517.4|2515.9|2518.5|2515.9|2517.1|2514.1|0
1766784630000|2025-12-26 21:30:30|2517.7|2516.2|2520|2516|2520|2517.2|2517.4|2515.4|3
1766784640000|2025-12-26 21:30:40|2519.2|2517.7|2519.4|2517.9|2520.3|2518|2518.2|2515.5|1
1766784650000|2025-12-26 21:30:50|2519.1|2517.6|2522.3|2520.8|2523.7|2520.9|2519.1|2517.6|4
1766784660000|2025-12-26 21:31:00|2522.4|2520.9|2521.5|2520|2523|2520.9|2521.5|2518.9|1
1766784670000|2025-12-26 21:31:10|2522.3|2520.8|2522.3|2520.8|2522.3|2520.8|2522.3|2520.8|2
1766784680000|2025-12-26 21:31:20|2522.4|2520.9|2524.4|2522.9|2525.7|2522.9|2522.4|2520.9|1
1766784690000|2025-12-26 21:31:30|2524.5|2523|2524.5|2523|2524.5|2523|2524.5|2523|0
1766784700000|2025-12-26 21:31:40|2524.4|2522.9|2525|2523.5|2525.9|2523.6|2524.2|2521.7|2
1766784710000|2025-12-26 21:31:50|2525.1|2523.6|2525.1|2523.6|2526.2|2523.7|2524.6|2522.2|1
1766784720000|2025-12-26 21:32:00|2525|2523.5|2525|2523.5|2525|2523.5|2525|2523.5|0
1766784730000|2025-12-26 21:32:10|2523.9|2522.4|2525|2521|2525.3|2522.7|2523.2|2521|6
1766784740000|2025-12-26 21:32:20|2524.8|2520.8|2522.2|2520.7|2524.8|2521.5|2522.1|2519.8|0
1766784750000|2025-12-26 21:32:30|2522.1|2520.6|2522.9|2518.9|2523.7|2520.8|2521.9|2518.8|0
1766784760000|2025-12-26 21:32:40|2522.8|2518.8|2521.7|2520.2|2523.1|2520.2|2521.5|2518.1|2
1766784770000|2025-12-26 21:32:50|2523.1|2519.1|2520.8|2519.3|2523.1|2520.2|2520.5|2519|2
1766784780000|2025-12-26 21:33:00|2520.7|2519.2|2522.4|2518.4|2522.4|2519.4|2520.6|2518.1|1
1766784790000|2025-12-26 21:33:10|2520.6|2519.1|2520.7|2519.2|2520.7|2519.2|2520.6|2519.1|0
1766784800000|2025-12-26 21:33:20|2520.8|2519.3|2520.8|2519.3|2520.8|2519.3|2520.6|2519.1|1
1766784810000|2025-12-26 21:33:30|2522.9|2518.9|2523.2|2519.2|2523.2|2520.4|2521.7|2518.7|0
1766784820000|2025-12-26 21:33:40|2523.1|2519.1|2523.9|2519.9|2523.9|2521.1|2522.6|2519.1|0
1766784830000|2025-12-26 21:33:50|2523.8|2519.8|2524|2520|2524|2521.3|2522.4|2519.6|1
1766784840000|2025-12-26 21:34:00|2523.7|2519.7|2523.9|2519.9|2524|2521.2|2522.6|2519.7|0
1766784850000|2025-12-26 21:34:10|2523|2521.5|2523|2521.5|2523.9|2521.6|2522.7|2519.8|0
1766784860000|2025-12-26 21:34:20|2522.9|2521.4|2523|2521.5|2523.2|2521.7|2522.9|2521.4|1
1766784870000|2025-12-26 21:34:30|2523.2|2521.7|2523|2521.5|2523.2|2521.7|2522.9|2521.4|1
1766784880000|2025-12-26 21:34:40|2522.9|2521.4|2523|2521.5|2523|2521.5|2522.9|2521.4|0
1766784890000|2025-12-26 21:34:50|2523.2|2521.7|2523.6|2522.1|2526|2522.5|2523.2|2521.1|3
1766784900000|2025-12-26 21:35:00|2523.7|2522.2|2524.4|2522.9|2525.8|2523|2523.7|2521.2|2
1766784910000|2025-12-26 21:35:10|2524.5|2523|2526|2524.5|2526.2|2524.7|2524.3|2521.6|5
1766784920000|2025-12-26 21:35:20|2525.9|2524.4|2526|2524.5|2526|2524.5|2525.9|2524.4|0
1766784930000|2025-12-26 21:35:30|2525.9|2524.4|2526.9|2522.9|2527|2524.4|2525.7|2522.3|2
1766784940000|2025-12-26 21:35:40|2526.8|2522.8|2524.7|2523.2|2526.8|2523.9|2524.7|2522.2|0
1766784950000|2025-12-26 21:35:50|2524.6|2523.1|2525.5|2521.5|2526.8|2523.4|2524|2521.4|1
1766784960000|2025-12-26 21:36:00|2525.4|2521.4|2524.2|2520.2|2525.6|2522.7|2523|2520.1|1
1766784970000|2025-12-26 21:36:10|2524.1|2520.1|2523.1|2519.1|2524.1|2521.1|2522.6|2518.7|6
1766784980000|2025-12-26 21:36:20|2523|2519|2521.3|2517.3|2523|2519.8|2521.1|2517.3|0
1766784990000|2025-12-26 21:36:30|2520|2518.5|2522.4|2518.4|2522.8|2519.7|2519.5|2516.3|0
1766785000000|2025-12-26 21:36:40|2522.5|2518.5|2522.6|2518.6|2522.6|2518.6|2522.3|2518.3|0
1766785010000|2025-12-26 21:36:50|2522.5|2518.5|2522.9|2518.9|2523.1|2520.1|2521.4|2518.5|1
1766785020000|2025-12-26 21:37:00|2523|2519|2523.3|2519.3|2524|2520.1|2521.3|2518.8|0
1766785030000|2025-12-26 21:37:10|2523.2|2519.2|2523|2519|2523.6|2519.6|2522.9|2518.9|0
1766785040000|2025-12-26 21:37:20|2523.2|2519.2|2522.5|2521|2523.2|2521|2521.5|2518.8|0
1766785050000|2025-12-26 21:37:30|2522.6|2521.1|2522.6|2521.1|2522.7|2521.2|2522.5|2521|0
1766785060000|2025-12-26 21:37:40|2522.5|2521|2522.6|2521.1|2522.8|2521.3|2522.5|2521|0
1766785070000|2025-12-26 21:37:50|2522.8|2521.3|2524.5|2520.5|2524.8|2521.3|2522.8|2520.2|0
1766785080000|2025-12-26 21:38:00|2524.6|2520.6|2522.7|2521.2|2524.6|2521.4|2522.7|2520.1|0
1766785090000|2025-12-26 21:38:10|2523.1|2521.6|2523.3|2521.8|2524.8|2522|2523.1|2520.8|1
1766785100000|2025-12-26 21:38:20|2523.4|2521.9|2523.3|2521.8|2523.5|2522|2523.3|2521.8|0
1766785110000|2025-12-26 21:38:30|2523.2|2521.7|2523.6|2522.1|2525.1|2522.1|2523.1|2520.9|0
1766785120000|2025-12-26 21:38:40|2525|2521|2523.4|2521.9|2525|2522.1|2523|2520.8|1
1766785130000|2025-12-26 21:38:50|2523.3|2521.8|2523.4|2521.9|2523.4|2521.9|2523.3|2521.8|1
1766785140000|2025-12-26 21:39:00|2523.2|2521.7|2521.8|2520.3|2523.2|2521.7|2521.8|2520.3|2
1766785150000|2025-12-26 21:39:10|2521.9|2520.4|2521.9|2520.4|2521.9|2520.4|2521.8|2520.3|0
1766785160000|2025-12-26 21:39:20|2521.8|2520.3|2523.6|2519.6|2523.6|2520.5|2521.8|2519.6|1
1766785170000|2025-12-26 21:39:30|2523.5|2519.5|2521.8|2520.3|2523.8|2521|2521.8|2519.3|0
1766785180000|2025-12-26 21:39:40|2522|2520.5|2522.4|2518.4|2523|2520.5|2521|2518.3|0
1766785190000|2025-12-26 21:39:50|2522.3|2518.3|2521.8|2517.8|2523.1|2519.5|2520.9|2517.8|0
1766785200000|2025-12-26 21:40:00|2522|2518|2522.4|2520.9|2524.1|2521|2521.5|2518|0
1766785210000|2025-12-26 21:40:10|2522.3|2520.8|2523.7|2519.7|2524|2520.8|2522|2519|1
1766785220000|2025-12-26 21:40:20|2523.8|2519.8|2523.5|2519.5|2523.8|2520.8|2521.7|2519.5|0
1766785230000|2025-12-26 21:40:30|2523.4|2519.4|2523.9|2519.9|2524|2521.1|2522.5|2519.3|0
1766785240000|2025-12-26 21:40:40|2524|2520|2524.4|2520.4|2524.8|2522.2|2522.4|2519.8|1
1766785250000|2025-12-26 21:40:50|2524.3|2520.3|2525.7|2521.7|2525.8|2521.8|2523.1|2520.1|0
1766785260000|2025-12-26 21:41:00|2525.8|2521.8|2524.3|2522.8|2525.9|2522.8|2524.2|2521.5|1
1766785270000|2025-12-26 21:41:10|2524.2|2522.7|2524.9|2520.9|2524.9|2522.8|2522.8|2520|2
1766785280000|2025-12-26 21:41:20|2525.9|2521.9|2526|2522|2526.8|2522.8|2523.9|2521.9|4
1766785290000|2025-12-26 21:41:30|2525.8|2521.8|2526|2522|2526|2522|2525.7|2521.7|0
1766785300000|2025-12-26 21:41:40|2525.9|2521.9|2525.5|2521.5|2526|2522.8|2524.3|2521.4|1
1766785310000|2025-12-26 21:41:50|2525.4|2521.4|2526.7|2522.7|2526.9|2522.9|2525.4|2521.4|1
1766785320000|2025-12-26 21:42:00|2526.9|2522.9|2525.8|2521.8|2527|2523|2525.8|2521.8|1
1766785330000|2025-12-26 21:42:10|2525.9|2521.9|2525.6|2521.6|2526.1|2522.1|2525.4|2521.4|0
1766785340000|2025-12-26 21:42:20|2525.5|2521.5|2524.9|2523.4|2525.7|2523.4|2524.9|2521.5|0
1766785350000|2025-12-26 21:42:30|2525.1|2523.6|2524.9|2523.4|2525.1|2523.6|2524.9|2523.4|1
1766785360000|2025-12-26 21:42:40|2525|2523.5|2525.7|2521.7|2525.7|2523.5|2524.9|2521.6|1
1766785370000|2025-12-26 21:42:50|2525.6|2521.6|2527|2523|2527|2523.5|2524.4|2521.5|1
1766785380000|2025-12-26 21:43:00|2527.1|2523.1|2527.1|2523.1|2527.1|2524.4|2525.9|2522.9|0
1766785390000|2025-12-26 21:43:10|2527|2523|2527.2|2523.2|2527.2|2525.1|2526|2523|0
1766785400000|2025-12-26 21:43:20|2526.1|2524.6|2527|2525.5|2527.2|2525.7|2526.1|2524.6|1
1766785410000|2025-12-26 21:43:30|2526.9|2525.4|2528.7|2524.7|2528.7|2526.3|2526.9|2524.7|2
1766785420000|2025-12-26 21:43:40|2528.6|2524.6|2527.6|2526.1|2528.6|2526.4|2527.5|2524.6|6
1766785430000|2025-12-26 21:43:50|2527.7|2526.2|2527.7|2526.2|2527.7|2526.2|2527.6|2526.1|0
1766785440000|2025-12-26 21:44:00|2527.6|2526.1|2527.4|2525.9|2528.7|2526.1|2527.2|2523.7|3
1766785450000|2025-12-26 21:44:10|2527.5|2526|2527.4|2525.9|2527.5|2526|2527.3|2525.8|0
1766785460000|2025-12-26 21:44:20|2527.3|2525.8|2527.9|2526.4|2527.9|2526.4|2527.3|2525.8|0
1766785470000|2025-12-26 21:44:30|2528|2526.5|2529.5|2528|2529.5|2528|2528|2526.5|9
1766785480000|2025-12-26 21:44:40|2529.4|2527.9|2529.5|2528|2530.6|2528.2|2529.3|2526.6|2
1766785490000|2025-12-26 21:44:50|2530.3|2526.3|2529.9|2528.4|2530.6|2528.4|2528.7|2526.1|5
1766785500000|2025-12-26 21:45:00|2532.7|2528.7|2531.6|2530.1|2532.8|2530.2|2530.5|2528.6|5
1766785510000|2025-12-26 21:45:10|2532.9|2528.9|2532.1|2530.6|2533.4|2530.8|2531.4|2528.8|8
1766785520000|2025-12-26 21:45:20|2532.4|2530.9|2534.1|2530.1|2534.2|2531.4|2532.4|2530.1|2
1766785530000|2025-12-26 21:45:30|2532.8|2531.3|2533.4|2531.9|2534.2|2532.2|2532.8|2530.1|1
1766785540000|2025-12-26 21:45:40|2533.2|2531.7|2535.6|2531.6|2535.7|2532.9|2533.2|2531.6|2
1766785550000|2025-12-26 21:45:50|2534.2|2532.7|2537.1|2533.1|2537.5|2533.5|2534.1|2531.5|1
1766785560000|2025-12-26 21:46:00|2537|2533|2536.9|2532.9|2537.5|2534.4|2535.8|2532.9|0
1766785570000|2025-12-26 21:46:10|2537|2533|2535|2533.5|2537|2533.8|2534.9|2531.9|1
1766785580000|2025-12-26 21:46:20|2535.1|2533.6|2535.9|2531.9|2536.1|2533.6|2534.6|2531.8|0
1766785590000|2025-12-26 21:46:30|2535|2533.5|2534.8|2533.3|2535.9|2533.5|2534.7|2531.9|0
1766785600000|2025-12-26 21:46:40|2534.7|2533.2|2536.1|2532.1|2536.2|2533.7|2534.7|2532|2
1766785610000|2025-12-26 21:46:50|2536|2532|2535.8|2531.8|2536.1|2533.3|2534.6|2531.7|5
1766785620000|2025-12-26 21:47:00|2534.8|2533.3|2534.6|2533.1|2536|2533.3|2534.2|2531.4|1
1766785630000|2025-12-26 21:47:10|2534.5|2533|2534.1|2532.6|2535.7|2533.3|2534|2531.5|2
1766785640000|2025-12-26 21:47:20|2535.4|2531.4|2535|2533.5|2535.4|2533.6|2534.1|2531.4|0
1766785650000|2025-12-26 21:47:30|2535.5|2534|2535.7|2534.2|2536|2534.5|2535.5|2534|2
1766785660000|2025-12-26 21:47:40|2535.8|2534.3|2535.8|2534.3|2535.8|2534.3|2535.8|2534.3|0
1766785670000|2025-12-26 21:47:50|2535.9|2534.4|2537.1|2535.6|2538.1|2535.6|2535.8|2534.1|3
1766785680000|2025-12-26 21:48:00|2537|2535.5|2538.1|2534.1|2538.3|2535.7|2536.7|2533.9|4
1766785690000|2025-12-26 21:48:10|2536.9|2535.4|2536.7|2532.7|2538.2|2535.5|2535.4|2532.3|6
1766785700000|2025-12-26 21:48:20|2535.5|2534|2536.4|2532.4|2536.7|2534.4|2535.1|2532.2|1
1766785710000|2025-12-26 21:48:30|2536.6|2532.6|2533.9|2532.4|2536.7|2533.3|2533.9|2531.4|0
1766785720000|2025-12-26 21:48:40|2534|2532.5|2535.5|2534|2536.9|2534|2533.9|2530.1|3
1766785730000|2025-12-26 21:48:50|2535.4|2533.9|2535.3|2533.8|2535.5|2534|2535.3|2533.8|1
1766785740000|2025-12-26 21:49:00|2534.9|2530.9|2534|2532.5|2536|2532.5|2533.6|2530.6|4
1766785750000|2025-12-26 21:49:10|2534.1|2532.6|2536.4|2532.4|2536.6|2533.4|2534|2531|3
1766785760000|2025-12-26 21:49:20|2535.7|2534.2|2536.4|2532.4|2536.7|2534.2|2535.3|2531.8|1
1766785770000|2025-12-26 21:49:30|2536.6|2532.6|2534.9|2533.4|2536.6|2533.4|2534.2|2531.6|6
1766785780000|2025-12-26 21:49:40|2536.3|2532.3|2536.6|2532.6|2536.6|2534|2534.7|2531.8|0
1766785790000|2025-12-26 21:49:50|2536.4|2532.4|2533.7|2532.2|2536.7|2534|2533.7|2530.9|4
1766785800000|2025-12-26 21:50:00|2535.1|2531.1|2533.7|2529.7|2535.2|2532.4|2532.4|2529.7|2
1766785810000|2025-12-26 21:50:10|2532.5|2531|2533.4|2529.4|2533.5|2531|2530.9|2528.1|4
1766785820000|2025-12-26 21:50:20|2532.9|2528.9|2533.6|2529.6|2534.1|2530.1|2530.2|2527.9|3
1766785830000|2025-12-26 21:50:30|2533.4|2529.4|2531.7|2530.2|2534.1|2530.3|2531.7|2529.1|2
1766785840000|2025-12-26 21:50:40|2533.5|2529.5|2533.1|2529.1|2533.7|2530.1|2531.5|2529|1
1766785850000|2025-12-26 21:50:50|2533.2|2529.2|2529.4|2525.4|2533.2|2529.9|2529.3|2525.3|5
1766785860000|2025-12-26 21:51:00|2529.3|2525.3|2528.4|2526.9|2529.3|2526.9|2527.8|2525|0
1766785870000|2025-12-26 21:51:10|2528.5|2527|2530.1|2526.1|2530.4|2527|2528.5|2525.9|1
1766785880000|2025-12-26 21:51:20|2530|2526|2530.2|2526.2|2530.4|2527|2528.5|2525.9|0
1766785890000|2025-12-26 21:51:30|2530.3|2526.3|2531.3|2527.3|2531.6|2528.5|2529.1|2526.1|0
1766785900000|2025-12-26 21:51:40|2531.2|2527.2|2531.9|2527.9|2531.9|2527.9|2530.9|2526.9|0
1766785910000|2025-12-26 21:51:50|2531.7|2527.7|2531.3|2527.3|2531.7|2528.5|2530|2527.3|0
1766785920000|2025-12-26 21:52:00|2531.6|2527.6|2532.2|2528.2|2532.9|2529.1|2530.6|2527.5|0
1766785930000|2025-12-26 21:52:10|2532.3|2528.3|2532.4|2528.4|2532.4|2528.4|2531.7|2527.7|0
1766785940000|2025-12-26 21:52:20|2531.9|2527.9|2533|2529|2533|2530.1|2531.5|2527.8|1
1766785950000|2025-12-26 21:52:30|2532.9|2528.9|2531.6|2530.1|2533|2530.2|2531.4|2528.9|0
1766785960000|2025-12-26 21:52:40|2531.7|2530.2|2531.7|2530.2|2531.7|2530.2|2531.6|2530.1|0
1766785970000|2025-12-26 21:52:50|2531.6|2530.1|2531.7|2530.2|2531.7|2530.2|2531.6|2530.1|0
1766785980000|2025-12-26 21:53:00|2531.8|2530.3|2531.4|2529.9|2531.9|2530.4|2531|2529.5|1
1766785990000|2025-12-26 21:53:10|2531.3|2529.8|2531.4|2529.9|2532.9|2530.1|2531.3|2528.9|1
1766786000000|2025-12-26 21:53:20|2531.2|2529.7|2531.9|2530.4|2533|2530.5|2531.2|2528.9|0
1766786010000|2025-12-26 21:53:30|2534.6|2530.6|2535.7|2531.7|2535.7|2532.9|2533.3|2530.6|2
1766786020000|2025-12-26 21:53:40|2534.4|2532.9|2535.5|2531.5|2536.5|2533.5|2534.3|2531.3|0
1766786030000|2025-12-26 21:53:50|2535.7|2531.7|2535.4|2531.4|2535.7|2533.1|2534.5|2531.1|0
1766786040000|2025-12-26 21:54:00|2535.5|2531.5|2535.7|2531.7|2535.7|2533.1|2534.5|2531.3|0
1766786050000|2025-12-26 21:54:10|2534.5|2533|2534.1|2532.6|2535.7|2533.2|2534|2531.6|0
1766786060000|2025-12-26 21:54:20|2534.3|2532.8|2535.2|2531.2|2535.2|2532.8|2534.1|2531.2|0
1766786070000|2025-12-26 21:54:30|2533.9|2532.4|2535.3|2533.8|2536.6|2534|2533.9|2531.8|0
1766786080000|2025-12-26 21:54:40|2536.6|2532.6|2536.4|2532.4|2536.6|2533.9|2535.1|2532.3|0
1766786090000|2025-12-26 21:54:50|2536.1|2532.1|2535.6|2531.6|2536.3|2533.3|2534.7|2531.6|1
1766786100000|2025-12-26 21:55:00|2536|2532|2535.9|2534.4|2536|2534.4|2535.3|2531.3|1
1766786110000|2025-12-26 21:55:10|2536|2534.5|2535.8|2534.3|2536|2534.5|2535.8|2534.3|0
1766786120000|2025-12-26 21:55:20|2535.7|2534.2|2535.8|2534.3|2536|2534.5|2535.7|2534.2|4
1766786130000|2025-12-26 21:55:30|2535.9|2534.4|2536.4|2534.9|2536.4|2534.9|2535.8|2534.3|2
1766786140000|2025-12-26 21:55:40|2536.5|2535|2537|2535.5|2537.2|2535.7|2536.5|2535|1
1766786150000|2025-12-26 21:55:50|2536.9|2535.4|2537|2535.5|2539.7|2535.7|2536.8|2534.3|22
1766786160000|2025-12-26 21:56:00|2537.1|2533.1|2534.3|2532.8|2537.8|2534.4|2534.3|2531.4|4
1766786170000|2025-12-26 21:56:10|2534.2|2532.7|2534.6|2533.1|2535.5|2533.1|2534.2|2531.5|2
1766786180000|2025-12-26 21:56:20|2534.4|2532.9|2535.3|2531.3|2535.6|2533.1|2534.2|2531.3|2
1766786190000|2025-12-26 21:56:30|2534.1|2532.6|2535.2|2531.2|2535.4|2533|2534.1|2531.2|1
1766786200000|2025-12-26 21:56:40|2534.9|2530.9|2533.3|2531.8|2534.9|2532.4|2533.3|2530.7|1
1766786210000|2025-12-26 21:56:50|2533.4|2531.9|2533.3|2531.8|2533.5|2532|2533.2|2531.7|0
1766786220000|2025-12-26 21:57:00|2535.5|2531.5|2534.9|2530.9|2535.5|2532.4|2533.7|2530.8|3
1766786230000|2025-12-26 21:57:10|2535|2531|2533.7|2532.2|2535|2532.5|2533.7|2530.9|1
1766786240000|2025-12-26 21:57:20|2533.6|2532.1|2533.6|2532.1|2533.7|2532.2|2533.4|2531.9|0
1766786250000|2025-12-26 21:57:30|2533.7|2532.2|2533|2531.5|2535.8|2532.2|2533|2530.9|0
1766786260000|2025-12-26 21:57:40|2532.9|2531.4|2534.4|2532.9|2535|2532.9|2532.9|2530.7|2
1766786270000|2025-12-26 21:57:50|2534.3|2532.8|2534.4|2532.9|2534.5|2533|2534.3|2532.8|0
1766786280000|2025-12-26 21:58:00|2534.5|2533|2534.9|2533.4|2536.2|2533.6|2534.5|2532|0
1766786290000|2025-12-26 21:58:10|2536.1|2532.1|2534.9|2533.4|2536.1|2533.5|2534.9|2532|2
1766786300000|2025-12-26 21:58:20|2535|2533.5|2535.2|2533.7|2535.2|2533.7|2534.9|2533.4|0
1766786310000|2025-12-26 21:58:30|2535.1|2533.6|2535.2|2533.7|2535.3|2533.8|2534.9|2533.4|0
1766786320000|2025-12-26 21:58:40|2535.3|2533.8|2535.6|2534.1|2535.6|2534.1|2535|2533.5|2
1766786330000|2025-12-26 21:58:50|2535.7|2534.2|2535.6|2534.1|2535.7|2534.2|2535.6|2534.1|1
1766786340000|2025-12-26 21:59:00|2535.5|2534|2535.3|2533.8|2535.9|2534.4|2535.2|2533.7|4
1766786350000|2025-12-26 21:59:10|2537.7|2533.7|2536.3|2534.8|2538.2|2534.8|2535.7|2533.1|0
1766786360000|2025-12-26 21:59:20|2536.2|2534.7|2535.4|2533.9|2537.6|2534.8|2535.3|2533.6|0
1766786370000|2025-12-26 21:59:30|2535.3|2533.8|2535.4|2533.9|2535.4|2533.9|2535.3|2533.8|3
1766786380000|2025-12-26 21:59:40|2535.3|2533.8|2535.4|2533.9|2535.8|2534.3|2535.3|2533.8|2
1766786390000|2025-12-26 21:59:50|2534.9|2533.4|2535.1|2533.6|2537|2533.6|2534.9|2533|0
1767308400000|2026-01-01 23:00:00|2091.1|2087.1|2091.7|2087.7|2091.7|2087.7|2091.1|2087.1|2
1767308410000|2026-01-01 23:00:10|2091.2|2087.2|2089.7|2085.7|2091.5|2087.5|2089.6|2085.6|2
1767308420000|2026-01-01 23:00:20|2089.8|2085.8|2089.4|2085.4|2091.5|2087.5|2089.3|2085.3|13
1767308430000|2026-01-01 23:00:30|2089.5|2085.5|2089.5|2085.5|2089.9|2085.9|2088.8|2084.8|5
1767308440000|2026-01-01 23:00:40|2089.4|2085.4|2089.5|2085.5|2089.5|2085.5|2089.4|2085.4|4
1767308450000|2026-01-01 23:00:50|2090.6|2086.6|2089.6|2085.6|2090.6|2086.6|2089.2|2085.2|2
1767308460000|2026-01-01 23:01:00|2089.2|2085.2|2085.3|2081.3|2089.2|2085.2|2084.4|2080.4|11
1767308470000|2026-01-01 23:01:10|2084.9|2080.9|2085.5|2081.5|2085.5|2081.5|2083.1|2079.1|11
1767308480000|2026-01-01 23:01:20|2083.6|2079.6|2082.9|2078.9|2083.6|2080|2080.6|2078.6|8
1767308490000|2026-01-01 23:01:30|2083|2079|2083|2079|2083|2079|2082.9|2078.9|1
1767308500000|2026-01-01 23:01:40|2083.1|2079.1|2083.5|2079.5|2083.5|2079.5|2083.1|2079.1|0
1767308510000|2026-01-01 23:01:50|2083.6|2079.6|2086.4|2082.4|2086.7|2082.7|2083.6|2079.6|4
1767308520000|2026-01-01 23:02:00|2086.6|2082.6|2086.4|2082.4|2086.8|2082.8|2086.4|2082.4|0
1767308530000|2026-01-01 23:02:10|2086.3|2082.3|2086.5|2082.5|2086.6|2082.6|2086.2|2082.2|0
1767308540000|2026-01-01 23:02:20|2086.6|2082.6|2086.5|2082.5|2086.7|2082.7|2086.5|2082.5|1
1767308550000|2026-01-01 23:02:30|2085.5|2081.5|2086.6|2082.6|2086.9|2082.9|2085.5|2081.5|2
1767308560000|2026-01-01 23:02:40|2085.2|2081.2|2085.4|2081.4|2085.4|2081.4|2085.1|2081.1|3
1767308570000|2026-01-01 23:02:50|2085.6|2081.6|2084.1|2080.1|2085.8|2081.8|2084|2080|3
1767308580000|2026-01-01 23:03:00|2084.2|2080.2|2084.6|2080.6|2084.6|2080.6|2083.8|2079.8|3
1767308590000|2026-01-01 23:03:10|2087.5|2083.5|2087.6|2083.6|2087.6|2083.6|2087.5|2083.5|1
1767308600000|2026-01-01 23:03:20|2087.5|2083.5|2087.5|2083.5|2087.5|2083.5|2087.5|2083.5|1
1767308610000|2026-01-01 23:03:30|||||||||1
1767308630000|2026-01-01 23:03:50|2087.4|2083.4|2087.4|2083.4|2087.4|2083.4|2087.3|2083.3|1
1767308640000|2026-01-01 23:04:00|||||||||1
1767308650000|2026-01-01 23:04:10|2087.3|2083.3|2087.2|2083.2|2087.4|2083.4|2087.2|2083.2|5
1767308660000|2026-01-01 23:04:20|2087.3|2083.3|2087.8|2083.8|2087.8|2083.8|2084.6|2080.6|14
1767308670000|2026-01-01 23:04:30|2087.7|2083.7|2086.6|2082.6|2087.8|2083.8|2082.4|2080.9|4
1767308680000|2026-01-01 23:04:40|2086.7|2082.7|2086.3|2082.3|2086.9|2082.9|2086.3|2082.3|2
1767308690000|2026-01-01 23:04:50|2086.4|2082.4|2086.4|2082.4|2086.4|2082.4|2086.3|2082.3|1
1767308700000|2026-01-01 23:05:00|2086.3|2082.3|2086.6|2082.6|2086.6|2082.6|2086.3|2082.3|0
1767308710000|2026-01-01 23:05:10|2086.7|2082.7|2086.6|2082.6|2086.8|2082.8|2086.3|2082.3|0
1767308720000|2026-01-01 23:05:20|2086.7|2082.7|2085.8|2084.3|2087.2|2084.6|2085.8|2082.1|3
1767308730000|2026-01-01 23:05:30|2086.1|2084.6|2086.5|2085|2086.5|2085|2086.1|2084.6|5
1767308740000|2026-01-01 23:05:40|2086.7|2085.2|2086.8|2085.3|2086.9|2085.4|2086.7|2085.2|2
1767308750000|2026-01-01 23:05:50|2086.9|2085.4|2086.8|2085.3|2086.9|2085.4|2086.8|2085.3|0
1767308760000|2026-01-01 23:06:00|2086.4|2084.9|2085.6|2081.6|2086.5|2085|2085.3|2081.3|6
1767308770000|2026-01-01 23:06:10|2086.7|2082.7|2087.2|2083.2|2087.2|2083.2|2086.7|2082.7|2
1767308780000|2026-01-01 23:06:20|2087.1|2083.1|2086|2084.5|2087.2|2084.5|2085.9|2082.9|0
1767308790000|2026-01-01 23:06:30|2086.1|2084.6|2086.1|2084.6|2086.1|2084.6|2086|2084.5|2
1767308800000|2026-01-01 23:06:40|2087.3|2083.3|2086.7|2085.2|2087.3|2085.2|2086.1|2083.3|1
1767308830000|2026-01-01 23:07:10|2087.6|2083.6|2086.8|2085.3|2087.6|2085.3|2086.8|2083.6|0
1767308840000|2026-01-01 23:07:20|2086.7|2085.2|2086.7|2085.2|2086.8|2085.3|2086.7|2085.2|0
1767308850000|2026-01-01 23:07:30|2086.8|2085.3|2086.8|2085.3|2086.8|2085.3|2086.7|2085.2|0
1767308880000|2026-01-01 23:08:00|2086.7|2085.2|2086.6|2085.1|2086.7|2085.2|2086.6|2085.1|0
1767308890000|2026-01-01 23:08:10|2086.7|2085.2|2086.7|2085.2|2086.7|2085.2|2086.7|2085.2|0
1767308900000|2026-01-01 23:08:20|2086.9|2085.4|2090.1|2088.6|2090.1|2088.6|2086.9|2085.4|3
1767308910000|2026-01-01 23:08:30|2092|2088|2092.1|2088.1|2092.3|2088.3|2092|2088|12
1767308920000|2026-01-01 23:08:40|2092.3|2088.3|2092.3|2088.3|2092.3|2088.3|2090.4|2086.4|1
1767308930000|2026-01-01 23:08:50|2092.5|2088.5|2092.4|2088.4|2092.7|2088.7|2092.4|2088.4|0
1767308950000|2026-01-01 23:09:10|2092.3|2088.3|2091.8|2087.8|2092.4|2088.4|2091.8|2087.8|0
1767308960000|2026-01-01 23:09:20|2091.9|2087.9|2092.4|2088.4|2092.4|2088.4|2091.9|2087.9|0
1767308970000|2026-01-01 23:09:30|2092.5|2088.5|2092.7|2088.7|2092.8|2088.8|2092.3|2088.3|1
1767308980000|2026-01-01 23:09:40|2093.1|2089.1|2092|2088|2093.1|2089.1|2091.9|2087.9|0
1767308990000|2026-01-01 23:09:50|2092.1|2088.1|2091.5|2087.5|2092.2|2088.2|2091.4|2087.4|0
1767309000000|2026-01-01 23:10:00|2091.6|2087.6|2091.6|2087.6|2091.7|2087.7|2091.6|2087.6|0
1767309010000|2026-01-01 23:10:10|2091.7|2087.7|2091.7|2087.7|2091.7|2087.7|2091.7|2087.7|0
1767309020000|2026-01-01 23:10:20|2091.6|2087.6|2091.3|2087.3|2091.7|2087.7|2091.3|2087.3|0
1767309030000|2026-01-01 23:10:30|2091.2|2087.2|2091.4|2087.4|2091.4|2087.4|2091.2|2087.2|0
1767309040000|2026-01-01 23:10:40|2091.3|2087.3|2090.3|2086.3|2091.8|2087.8|2090.3|2086.3|0
1767309050000|2026-01-01 23:10:50|2092|2088|2092.2|2088.2|2092.2|2088.2|2092|2088|2
1767309060000|2026-01-01 23:11:00|2092.3|2088.3|2092|2088|2092.5|2088.5|2092|2088|1
1767309070000|2026-01-01 23:11:10|2091.9|2087.9|2092|2088|2092|2088|2091.9|2087.9|1
1767309080000|2026-01-01 23:11:20|2092.4|2088.4|2092.5|2088.5|2092.5|2088.5|2092.4|2088.4|0
1767309090000|2026-01-01 23:11:30|2092.6|2088.6|2092.6|2088.6|2092.7|2088.7|2092.6|2088.6|0
1767309100000|2026-01-01 23:11:40|2092.5|2088.5|2092.4|2088.4|2092.5|2088.5|2092.4|2088.4|2
1767309110000|2026-01-01 23:11:50|2092.5|2088.5|2092.5|2088.5|2092.5|2088.5|2092.5|2088.5|3
1767309120000|2026-01-01 23:12:00|2092.6|2088.6|2093.3|2089.3|2093.3|2089.3|2092.6|2088.6|1
1767309130000|2026-01-01 23:12:10|2092.8|2088.8|2092.8|2088.8|2093|2089|2092.6|2088.6|0
1767309140000|2026-01-01 23:12:20|2092.7|2088.7|2094.2|2090.2|2094.2|2090.2|2092.7|2088.7|1
1767309150000|2026-01-01 23:12:30|2094.4|2090.4|2095|2091|2095|2091|2094.4|2090.4|1
1767309160000|2026-01-01 23:12:40|2094.7|2090.7|2094.8|2090.8|2094.8|2090.8|2094.7|2090.7|2
1767309170000|2026-01-01 23:12:50|2094.7|2090.7|2091.6|2087.6|2094.7|2090.7|2091.6|2087.6|2
1767309180000|2026-01-01 23:13:00|2091.7|2087.7|2094.5|2090.5|2094.5|2090.5|2091.7|2087.7|1
1767309190000|2026-01-01 23:13:10|2094.3|2090.3|2094.7|2090.7|2094.7|2090.7|2094.3|2090.3|0
1767309200000|2026-01-01 23:13:20|2094.6|2090.6|2094.5|2090.5|2094.6|2090.6|2094.3|2090.3|0
1767309220000|2026-01-01 23:13:40|2094.3|2090.3|2094.2|2090.2|2094.3|2090.3|2094.2|2090.2|0
1767309230000|2026-01-01 23:13:50|2094.1|2090.1|2094.4|2090.4|2094.4|2090.4|2094|2090|1
1767309250000|2026-01-01 23:14:10|2094.7|2090.7|2094.7|2090.7|2094.7|2090.7|2094.4|2090.4|2
1767309260000|2026-01-01 23:14:20|||||||||2
1767309270000|2026-01-01 23:14:30|2094.6|2090.6|2094.6|2090.6|2094.6|2090.6|2094.6|2090.6|0
1767309280000|2026-01-01 23:14:40|2094.4|2090.4|2094.3|2090.3|2094.4|2090.4|2094.3|2090.3|0
1767309290000|2026-01-01 23:14:50|2094.4|2090.4|2094.7|2090.7|2094.7|2090.7|2094.4|2090.4|1
1767309300000|2026-01-01 23:15:00|2094.8|2090.8|2094.2|2090.2|2094.8|2090.8|2094.2|2090.2|0
1767309310000|2026-01-01 23:15:10|2095.5|2091.5|2095.5|2091.5|2095.5|2091.5|2095.5|2091.5|3
1767309320000|2026-01-01 23:15:20|2095.4|2091.4|2095.2|2091.2|2095.4|2091.4|2094.6|2090.6|0
1767309330000|2026-01-01 23:15:30|2095.3|2091.3|2098.9|2094.9|2098.9|2094.9|2095.3|2091.3|3
1767309340000|2026-01-01 23:15:40|2098.7|2094.7|2101.1|2097.1|2101.1|2098.6|2098.5|2094.5|7
1767309350000|2026-01-01 23:15:50|2100.5|2096.5|2100.7|2096.7|2101|2098.4|2099.9|2096.4|9
1767309360000|2026-01-01 23:16:00|2100.8|2096.8|2100.8|2096.8|2100.8|2096.8|2100.8|2096.8|1
1767309370000|2026-01-01 23:16:10|||||||||1
1767309380000|2026-01-01 23:16:20|2098.5|2097|2098.5|2097|2100.1|2097.1|2098.5|2096|4
1767309390000|2026-01-01 23:16:30|2098.8|2097.3|2098.9|2097.4|2099.1|2097.6|2098.8|2097.3|1
1767309400000|2026-01-01 23:16:40|2100.2|2098.7|2100.5|2099|2100.7|2099.2|2100.2|2098.7|39
1767309410000|2026-01-01 23:16:50|2100.6|2099.1|2100.5|2099|2100.6|2099.1|2100.5|2099|8
1767309420000|2026-01-01 23:17:00|2102.8|2098.8|2103.6|2099.6|2103.6|2099.6|2102.8|2098.8|9
1767309430000|2026-01-01 23:17:10|2104.8|2100.8|2105.5|2101.5|2105.5|2101.5|2104.7|2100.7|5
1767309440000|2026-01-01 23:17:20|2105.8|2101.8|2106.1|2102.1|2106.1|2102.1|2105.8|2101.8|0
1767309450000|2026-01-01 23:17:30|2105.7|2104.2|2104.7|2103.2|2106|2104.2|2104.6|2101.8|2
1767309460000|2026-01-01 23:17:40|2107.7|2106.2|2107.8|2106.3|2107.8|2106.3|2107.7|2106.2|4
1767309470000|2026-01-01 23:17:50|2108|2106.5|2111|2107|2111|2107.5|2107.9|2106.4|9
1767309480000|2026-01-01 23:18:00|2111.2|2107.2|2110|2108.5|2111.2|2108.8|2110|2107.2|3
1767309490000|2026-01-01 23:18:10|2110.4|2108.9|2107.1|2103.1|2110.4|2108.9|2107.1|2103.1|19
1767309500000|2026-01-01 23:18:20|2107.7|2103.7|2107.6|2103.6|2107.7|2103.7|2107.6|2103.6|7
1767309510000|2026-01-01 23:18:30|2105.1|2103.7|2107.7|2103.7|2107.7|2103.9|2105.1|2103.7|3
1767309520000|2026-01-01 23:18:40|2107.6|2103.6|2107.3|2103.3|2107.6|2103.9|2105.3|2103.3|2
1767309530000|2026-01-01 23:18:50|2107.2|2103.2|2107.2|2103.2|2107.2|2103.2|2107|2103|0
1767309540000|2026-01-01 23:19:00|2107|2103|2107.5|2103.5|2107.5|2105|2106.5|2103|4
1767309550000|2026-01-01 23:19:10|2107.7|2103.7|2106.7|2105.2|2107.7|2105.2|2106.7|2103.7|0
1767309560000|2026-01-01 23:19:20|2106.9|2105.4|2105.7|2104.2|2108.1|2106.1|2105.7|2104|14
1767309590000|2026-01-01 23:19:50|2105.2|2103.7|2107.1|2103.1|2107.1|2103.7|2105.2|2103.1|2
1767309600000|2026-01-01 23:20:00|2107|2103|2104.7|2100.7|2107|2104|2104.3|2100.7|4
1767309610000|2026-01-01 23:20:10|2104.9|2100.9|2104.6|2100.6|2105|2101|2104.6|2100.6|2
1767309620000|2026-01-01 23:20:20|2104.8|2100.8|2104.8|2100.8|2104.8|2100.8|2104.8|2100.8|0
1767309630000|2026-01-01 23:20:30|2105|2101|2105|2101|2105|2102.4|2103.9|2101|3
1767309640000|2026-01-01 23:20:40|2106|2102|2104.2|2102.7|2106.3|2102.7|2104.2|2101.7|1
1767309650000|2026-01-01 23:20:50|2103.4|2101.9|2103.1|2101.6|2103.4|2101.9|2103.1|2101.6|1
1767309660000|2026-01-01 23:21:00|2103.4|2101.9|2105.1|2101.1|2105.1|2102|2102|2100.5|7
1767309670000|2026-01-01 23:21:10|2105|2101|2103.3|2101.8|2105.1|2101.9|2103.2|2101|4
1767309680000|2026-01-01 23:21:20|2102.7|2101.2|2104|2100|2104|2101.2|2102|2099.7|9
1767309710000|2026-01-01 23:21:50|||||||||1
1767309720000|2026-01-01 23:22:00|2105.8|2101.8|2105.8|2101.8|2105.8|2101.8|2105.8|2101.8|3
1767309730000|2026-01-01 23:22:10|2105|2101|2106.8|2102.8|2106.8|2102.8|2105|2101|4
1767309740000|2026-01-01 23:22:20|2104|2102.5|2106.4|2102.4|2106.4|2102.5|2104|2102.4|4
1767309750000|2026-01-01 23:22:30|2106.6|2102.6|2106.9|2102.9|2106.9|2102.9|2104.2|2102.6|1
1767309760000|2026-01-01 23:22:40|2107.1|2103.1|2107.2|2103.2|2107.2|2103.2|2106.9|2102.9|0
1767309770000|2026-01-01 23:22:50|2106.3|2104.8|2106.3|2104.8|2106.3|2104.8|2106.3|2104.8|0
1767309780000|2026-01-01 23:23:00|2108|2104|2107.2|2105.7|2108|2105.7|2106.9|2104|3
1767309790000|2026-01-01 23:23:10|2109.9|2108.4|2110|2108.5|2110.2|2108.7|2109.9|2108.4|3
1767309800000|2026-01-01 23:23:20|2109.7|2108.2|2109.7|2108.2|2109.7|2108.2|2109.6|2108.1|2
1767309810000|2026-01-01 23:23:30|2109.8|2108.3|2109.8|2108.3|2109.9|2108.4|2109.8|2108.3|0
1767309820000|2026-01-01 23:23:40|2109.6|2108.1|2109.6|2108.1|2109.6|2108.1|2109.6|2108.1|1
1767309830000|2026-01-01 23:23:50|2109.7|2108.2|2113.2|2109.2|2113.6|2111.5|2109.6|2108.1|3
1767309840000|2026-01-01 23:24:00|2113.1|2109.1|2111.7|2110.2|2113.9|2111.1|2111.3|2109.1|8
1767309850000|2026-01-01 23:24:10|2112.6|2108.6|2112.7|2108.7|2112.7|2108.7|2112.3|2108.3|3
1767309860000|2026-01-01 23:24:20|2111.6|2110.1|2112.6|2108.6|2113.6|2111.1|2111.6|2108.6|6
1767309870000|2026-01-01 23:24:30|2112.5|2108.5|2111.1|2109.6|2112.7|2110.6|2110.9|2108.3|1
1767309880000|2026-01-01 23:24:40|2112.3|2108.3|2111.1|2109.6|2112.3|2109.6|2111|2108.3|0
1767309890000|2026-01-01 23:24:50|2109.7|2108.2|2112.8|2111.3|2114.2|2111.3|2109.7|2108.2|6
1767309900000|2026-01-01 23:25:00|2112.7|2111.2|2112.8|2111.3|2113.8|2111.3|2112.6|2109.3|1
1767309910000|2026-01-01 23:25:10|2112.7|2111.2|2112.9|2111.4|2112.9|2111.4|2112.6|2111.1|0
1767309920000|2026-01-01 23:25:20|2114.8|2110.8|2118|2114|2118|2114.8|2114.8|2110.8|14
1767309930000|2026-01-01 23:25:30|2117.7|2113.7|2115.1|2113.6|2118.4|2114.6|2114.7|2110.7|11
1767309940000|2026-01-01 23:25:40|2115.4|2111.4|2114.2|2110.2|2115.4|2111.4|2114.2|2110.2|13
1767309950000|2026-01-01 23:25:50|2114.4|2110.4|2112.2|2108.2|2114.4|2111.9|2112|2108|2
1767309960000|2026-01-01 23:26:00|2112.1|2108.1|2110.3|2108.8|2112.3|2108.9|2110.3|2107.6|3
1767309970000|2026-01-01 23:26:10|2109.3|2107.8|2105.7|2101.7|2109.3|2107.8|2105.7|2101.7|7
1767309980000|2026-01-01 23:26:20|2106.6|2102.6|2108.1|2104.1|2108.1|2104.1|2105.6|2101.6|3
1767309990000|2026-01-01 23:26:30|2109.1|2105.1|2108.8|2104.8|2109.1|2105.1|2108.3|2104.3|1
1767310000000|2026-01-01 23:26:40|2108.7|2104.7|2108.8|2104.8|2108.9|2104.9|2108.7|2104.7|0
1767310010000|2026-01-01 23:26:50|2108.9|2104.9|2106.9|2105.4|2108.9|2105.5|2106.9|2104.4|2
1767310020000|2026-01-01 23:27:00|2107|2105.5|2108.8|2104.8|2109.2|2105.5|2107|2104.8|1
1767310030000|2026-01-01 23:27:10|2109|2105|2109.3|2105.3|2109.4|2105.4|2109|2105|0
1767310040000|2026-01-01 23:27:20|2109.4|2105.4|2110.4|2106.4|2110.4|2107.7|2109.2|2105.4|5
1767310050000|2026-01-01 23:27:30|2110.3|2106.3|2109.2|2107.7|2110.4|2107.7|2108.9|2106.3|0
1767310060000|2026-01-01 23:27:40|2110.3|2108.8|2111.9|2107.9|2111.9|2108.8|2110.3|2107.9|3
1767310070000|2026-01-01 23:27:50|2109.4|2108.3|2109.6|2108.1|2109.8|2108.3|2109.4|2108.1|6
1767310080000|2026-01-01 23:28:00|2109.5|2108|2109|2105|2111.4|2108.1|2108.7|2104.7|2
1767310090000|2026-01-01 23:28:10|2108.8|2104.8|2108.9|2104.9|2109|2106.5|2108|2104.7|0
1767310100000|2026-01-01 23:28:20|2109|2105|2108.6|2104.6|2109|2105|2108.6|2104.6|0
1767310110000|2026-01-01 23:28:30|2108.7|2104.7|2108.6|2104.6|2108.7|2104.7|2108.6|2104.6|0
1767310120000|2026-01-01 23:28:40|2108.1|2106.6|2111.3|2107.3|2111.3|2107.3|2108.1|2106.6|8
1767310130000|2026-01-01 23:28:50|2111.6|2107.6|2111.6|2107.6|2111.6|2107.6|2111.5|2107.5|0
1767310140000|2026-01-01 23:29:00|2111.5|2107.5|2111.5|2107.5|2111.5|2107.5|2111.5|2107.5|0
1767310150000|2026-01-01 23:29:10|2111.3|2107.3|2111.3|2107.3|2111.3|2107.3|2111.3|2107.3|0
1767310170000|2026-01-01 23:29:30|2111.2|2107.2|2111.2|2107.2|2111.2|2107.2|2111.2|2107.2|1
1767310180000|2026-01-01 23:29:40|2111.1|2107.1|2109.3|2105.3|2111.1|2107.1|2109.3|2105.3|4
1767310190000|2026-01-01 23:29:50|2109|2105|2109.5|2105.5|2110.1|2106.1|2109|2105|0
1767310200000|2026-01-01 23:30:00|2110.4|2106.4|2110.6|2106.6|2111.1|2107.1|2110.4|2106.4|0
1767310210000|2026-01-01 23:30:10|2110.5|2106.5|2111|2107|2111.2|2107.2|2109.8|2105.8|4
1767310220000|2026-01-01 23:30:20|2111.8|2107.8|2110.2|2108.7|2111.8|2109.1|2110.1|2107.8|1
1767310230000|2026-01-01 23:30:30|2110.1|2108.6|2109.8|2108.3|2110.1|2108.6|2109.8|2108.3|2
1767310240000|2026-01-01 23:30:40|2109.3|2107.8|2108.5|2107|2109.3|2107.8|2108.4|2106.9|2
1767310250000|2026-01-01 23:30:50|2108.4|2106.9|2108.4|2106.9|2108.4|2106.9|2108.4|2106.9|0
1767310260000|2026-01-01 23:31:00|2111.3|2107.3|2111.1|2107.1|2111.9|2107.9|2111.1|2107.1|5
1767310270000|2026-01-01 23:31:10|2111.3|2107.3|2110.5|2106.5|2111.5|2107.5|2110.5|2106.5|2
1767310280000|2026-01-01 23:31:20|2108.3|2106.8|2109.3|2107.8|2110.9|2107.8|2108.3|2105.7|2
1767310290000|2026-01-01 23:31:30|2109.1|2107.6|2109.1|2107.6|2109.1|2107.6|2109.1|2107.6|1
1767310300000|2026-01-01 23:31:40|2109.2|2107.7|2109|2107.5|2111.2|2107.7|2109|2106.9|5
1767310310000|2026-01-01 23:31:50|2110.7|2106.7|2110.8|2106.8|2110.8|2107.7|2109.1|2106.7|0
1767310320000|2026-01-01 23:32:00|2109.2|2107.7|2108.1|2106.6|2109.7|2107.7|2108.1|2105.7|1
1767310330000|2026-01-01 23:32:10|2108|2106.5|2108.1|2106.6|2108.1|2106.6|2108|2106.5|0
1767310340000|2026-01-01 23:32:20|2108|2106.5|2108.9|2104.9|2108.9|2106.6|2108|2104.9|3
1767310350000|2026-01-01 23:32:30|2109|2105|2109|2105|2109|2105.8|2107.3|2104.9|2
1767310360000|2026-01-01 23:32:40|2107.9|2106.4|2109|2105|2109|2106.5|2107.9|2104.9|0
1767310370000|2026-01-01 23:32:50|2108.9|2104.9|2109|2105|2109|2105|2108.9|2104.9|0
1767310380000|2026-01-01 23:33:00|2108.9|2104.9|2109|2105|2109|2105|2108.9|2104.9|1
1767310390000|2026-01-01 23:33:10|2108.9|2104.9|2109|2105|2109|2105|2108.9|2104.9|0
1767310420000|2026-01-01 23:33:40|2107.6|2106.1|2107.5|2106|2107.6|2106.1|2107.5|2106|0
1767310430000|2026-01-01 23:33:50|2107.6|2106.1|2107.6|2106.1|2107.6|2106.1|2107.6|2106.1|0
1767310440000|2026-01-01 23:34:00|2107.1|2105.6|2106.1|2104.6|2107.4|2105.6|2105.9|2103.4|16
1767310450000|2026-01-01 23:34:10|2106.2|2104.7|2106.1|2104.6|2106.2|2104.7|2106.1|2104.6|1
1767310460000|2026-01-01 23:34:20|2105.9|2104.4|2105.8|2104.3|2105.9|2104.4|2105.8|2104.3|0
1767310470000|2026-01-01 23:34:30|2105.5|2104|2105.5|2104|2105.5|2104|2105.5|2104|1
1767310480000|2026-01-01 23:34:40|2106.2|2102.2|2104.8|2100.8|2106.2|2102.2|2104.4|2100.4|6
1767310490000|2026-01-01 23:34:50|2104.2|2100.2|2104.8|2100.8|2104.8|2102.2|2103.7|2100.2|1
1767310500000|2026-01-01 23:35:00|2103.8|2102.3|2103.8|2102.3|2103.8|2102.3|2103.8|2102.3|0
1767310510000|2026-01-01 23:35:10|2104.5|2100.5|2107.5|2103.5|2107.7|2103.7|2103.8|2100.5|4
1767310520000|2026-01-01 23:35:20|2106.5|2102.5|2106.5|2102.5|2106.5|2102.5|2106.5|2102.5|2
1767310530000|2026-01-01 23:35:30|2106.6|2102.6|2107.5|2103.5|2107.5|2103.5|2106.4|2102.4|0
1767310540000|2026-01-01 23:35:40|2108.1|2104.1|2107.7|2103.7|2108.1|2104.1|2107.7|2103.7|0
1767310550000|2026-01-01 23:35:50|2107.6|2103.6|2110.6|2106.6|2110.6|2106.6|2107.3|2103.3|2
1767310560000|2026-01-01 23:36:00|2110.3|2106.3|2110.8|2106.8|2111.1|2107.1|2110.2|2106.2|1
1767310570000|2026-01-01 23:36:10|2110.7|2106.7|2110.2|2106.2|2110.7|2106.7|2110.2|2106.2|1
1767310590000|2026-01-01 23:36:30|2110|2106|2110|2106|2110|2106|2110|2106|4
1767310600000|2026-01-01 23:36:40|2109.4|2107.9|2109.9|2105.9|2109.9|2107.9|2109.4|2105.9|2
1767310640000|2026-01-01 23:37:20|2108.6|2104.6|2108.4|2104.4|2108.6|2104.6|2108.4|2104.4|1
1767310650000|2026-01-01 23:37:30|2108.2|2104.2|2109.4|2105.4|2109.4|2105.4|2108|2104|0
1767310660000|2026-01-01 23:37:40|2109.6|2105.6|2109.3|2105.3|2109.6|2105.6|2109.3|2105.3|1
1767310670000|2026-01-01 23:37:50|2109.6|2105.6|2109.6|2105.6|2109.6|2105.6|2109.6|2105.6|0
1767310680000|2026-01-01 23:38:00|2109.7|2105.7|2109.6|2105.6|2109.7|2105.7|2109.6|2105.6|0
1767310690000|2026-01-01 23:38:10|2109.8|2105.8|2109.7|2105.7|2109.9|2105.9|2109.3|2105.3|4
1767310700000|2026-01-01 23:38:20|2109.6|2105.6|2109.6|2105.6|2109.6|2105.6|2109.6|2105.6|0
1767310710000|2026-01-01 23:38:30|2109.4|2105.4|2109.3|2105.3|2109.4|2105.4|2109.3|2105.3|0
1767310720000|2026-01-01 23:38:40|2109|2105|2109|2105|2109|2105|2109|2105|0
1767310730000|2026-01-01 23:38:50|2109.4|2105.4|2109.3|2105.3|2109.4|2105.4|2109.3|2105.3|2
1767310740000|2026-01-01 23:39:00|2109.4|2105.4|2109.6|2105.6|2109.7|2105.7|2109.4|2105.4|0
1767310750000|2026-01-01 23:39:10|2109.3|2105.3|2109.3|2105.3|2109.3|2105.3|2109.3|2105.3|0
1767310760000|2026-01-01 23:39:20|2109.4|2105.4|2109.4|2105.4|2109.7|2105.7|2109.4|2105.4|0
1767310770000|2026-01-01 23:39:30|2109.6|2105.6|2110|2106|2110|2106|2109.6|2105.6|2
1767310780000|2026-01-01 23:39:40|2109.9|2105.9|2109.8|2105.8|2109.9|2105.9|2109.7|2105.7|0
1767310790000|2026-01-01 23:39:50|2107.6|2106.1|2107.6|2106.1|2107.6|2106.1|2107.6|2106.1|6
1767310800000|2026-01-01 23:40:00|2107.4|2105.9|2107.4|2105.9|2107.4|2105.9|2107.4|2105.9|0
1767310810000|2026-01-01 23:40:10|2107.1|2105.6|2106.9|2105.4|2107.1|2105.6|2106.9|2105.4|2
1767310820000|2026-01-01 23:40:20|2106.5|2105|2105.3|2101.3|2106.5|2105|2105.3|2101.3|4
1767310830000|2026-01-01 23:40:30|2105.4|2101.4|2105.8|2101.8|2106|2102|2103|2101.4|1
1767310840000|2026-01-01 23:40:40|2105.5|2101.5|2105.7|2101.7|2105.8|2101.8|2105.5|2101.5|1
1767310850000|2026-01-01 23:40:50|2105.5|2101.5|2104.6|2100.6|2105.8|2101.8|2104.2|2100.2|2
1767310860000|2026-01-01 23:41:00|2104.7|2100.7|2105.7|2101.7|2105.7|2101.7|2104.2|2100.2|1
1767310880000|2026-01-01 23:41:20|2105.8|2101.8|2106.1|2102.1|2106.1|2102.1|2105.8|2101.8|0
1767310890000|2026-01-01 23:41:30|2106.2|2102.2|2106.4|2102.4|2106.6|2102.6|2106.2|2102.2|0
1767310900000|2026-01-01 23:41:40|2107.2|2103.2|2106.7|2105.2|2107.2|2105.2|2106.7|2103.2|2
1767310910000|2026-01-01 23:41:50|2107.7|2103.7|2106.5|2105|2107.7|2105|2106.5|2103.7|1
1767310930000|2026-01-01 23:42:10|2106.6|2105.1|2106.5|2105|2106.6|2105.1|2106.5|2105|0
1767310940000|2026-01-01 23:42:20|2106.6|2105.1|2106.5|2105|2106.8|2105.3|2106.5|2105|1
1767310950000|2026-01-01 23:42:30|2106.6|2105.1|2106.5|2105|2106.6|2105.1|2106.5|2105|4
1767310960000|2026-01-01 23:42:40|2106.6|2105.1|2109.5|2108|2109.5|2108|2106.5|2105|45
1767310970000|2026-01-01 23:42:50|2109.4|2107.9|2110.5|2106.5|2110.5|2108|2109.4|2106.5|1
1767310980000|2026-01-01 23:43:00|2109.2|2107.7|2110.6|2106.6|2110.6|2107.7|2109.2|2105.8|6
1767310990000|2026-01-01 23:43:10|||||||||1
1767311000000|2026-01-01 23:43:20|2111.2|2107.2|2110.7|2106.7|2111.2|2107.8|2109.3|2106.2|13
1767311010000|2026-01-01 23:43:30|2110.6|2106.6|2110.4|2106.4|2110.6|2106.6|2110.4|2106.4|0
1767311020000|2026-01-01 23:43:40|2110.3|2106.3|2110.3|2106.3|2110.6|2107.4|2108.9|2106.3|1
1767311030000|2026-01-01 23:43:50|2109.1|2107.6|2110.3|2106.3|2110.7|2107.6|2109.1|2106.3|0
1767311040000|2026-01-01 23:44:00|2110|2106|2110.8|2106.8|2110.8|2106.8|2110|2106|1
1767311050000|2026-01-01 23:44:10|2111.1|2107.1|2110.1|2108.6|2111.1|2108.6|2110.1|2107.1|2
1767311060000|2026-01-01 23:44:20|2111.1|2107.1|2111.2|2109.7|2111.6|2109.7|2110.8|2107.1|3
1767311070000|2026-01-01 23:44:30|2111.1|2109.6|2113.9|2109.9|2114|2111.4|2111|2109.5|1
1767311080000|2026-01-01 23:44:40|2113.8|2109.8|2114.1|2110.1|2114.4|2110.4|2113.8|2109.8|1
1767311090000|2026-01-01 23:44:50|2113.9|2109.9|2115.9|2111.9|2115.9|2113.5|2112.6|2109.9|3
1767311100000|2026-01-01 23:45:00|2116|2112|2115.5|2114|2116|2114.1|2115.2|2112|12
1767311110000|2026-01-01 23:45:10|2116.5|2112.5|2114.7|2110.7|2116.5|2113.1|2114.6|2110.7|5
1767311120000|2026-01-01 23:45:20|2114.3|2112.8|2115.1|2111.1|2115.4|2112.8|2114.3|2110.7|5
1767311130000|2026-01-01 23:45:30|2115.2|2111.2|2114.6|2110.6|2115.2|2111.2|2114.6|2110.6|0
1767311150000|2026-01-01 23:45:50|2115.1|2111.1|2115.1|2111.1|2115.1|2111.1|2114.6|2110.6|1
1767311160000|2026-01-01 23:46:00|2115|2111|2114.7|2110.7|2115|2111|2114.7|2110.7|2
1767311170000|2026-01-01 23:46:10|2114.5|2110.5|2114.5|2110.5|2114.5|2110.5|2114.5|2110.5|1
1767311180000|2026-01-01 23:46:20|2114.3|2110.3|2112.5|2108.5|2114.3|2110.3|2112.5|2108.5|2
1767311190000|2026-01-01 23:46:30|2112.4|2108.4|2114.4|2112.9|2114.6|2112.9|2112.3|2108.3|11
1767311200000|2026-01-01 23:46:40|2114.8|2113.3|2116.5|2112.5|2116.6|2114.2|2114.8|2112.4|2
1767311210000|2026-01-01 23:46:50|2115.4|2113.9|2116.5|2112.5|2116.5|2113.9|2115.4|2112.5|1
1767311220000|2026-01-01 23:47:00|2116.6|2112.6|2116.5|2112.5|2116.6|2112.6|2116.5|2112.5|0
1767311230000|2026-01-01 23:47:10|2116.6|2112.6|2115.2|2113.7|2117.3|2113.8|2115.2|2112.5|13
1767311240000|2026-01-01 23:47:20|2116.8|2112.8|2117.5|2113.5|2117.5|2113.8|2115.3|2112.8|2
1767311250000|2026-01-01 23:47:30|2117.4|2113.4|2117.2|2113.2|2117.4|2114.9|2115.4|2113.2|2
1767311260000|2026-01-01 23:47:40|2117.3|2113.3|2117.3|2113.3|2117.3|2113.3|2117.1|2113.1|0
1767311270000|2026-01-01 23:47:50|2117.1|2113.1|2117.4|2113.4|2117.4|2113.4|2117.1|2113.1|0
1767311280000|2026-01-01 23:48:00|2117.5|2113.5|2117.5|2113.5|2117.5|2113.5|2117.5|2113.5|0
1767311290000|2026-01-01 23:48:10|2118.1|2114.1|2118.1|2114.1|2118.1|2114.1|2118.1|2114.1|2
1767311300000|2026-01-01 23:48:20|||||||||2
1767311310000|2026-01-01 23:48:30|2118|2114|2118|2114|2118|2114|2118|2114|0
1767311320000|2026-01-01 23:48:40|2118.2|2114.2|2118.8|2114.8|2118.8|2114.8|2118.2|2114.2|1
1767311330000|2026-01-01 23:48:50|2118.9|2114.9|2118.7|2114.7|2118.9|2114.9|2118.6|2114.6|0
1767311340000|2026-01-01 23:49:00|2119|2115|2119|2115|2119|2115|2119|2115|0
1767311350000|2026-01-01 23:49:10|2116.9|2115.4|2114.5|2113|2117.4|2115.4|2114.5|2113|12
1767311360000|2026-01-01 23:49:20|2115.2|2111.2|2114.3|2110.3|2115.2|2111.2|2114.3|2110.3|3
1767311370000|2026-01-01 23:49:30|2114.4|2110.4|2114.9|2110.9|2114.9|2110.9|2114.4|2110.4|1
1767311380000|2026-01-01 23:49:40|2114.6|2110.6|2114.6|2110.6|2114.6|2110.6|2114.6|2110.6|0
1767311390000|2026-01-01 23:49:50|2114.8|2110.8|2114.6|2110.6|2114.8|2110.8|2114.6|2110.6|6
1767311400000|2026-01-01 23:50:00|2114.8|2110.8|2114.5|2110.5|2114.8|2110.8|2114.5|2110.5|0
1767311440000|2026-01-01 23:50:40|2115.5|2111.5|2116.9|2112.9|2116.9|2112.9|2115.5|2111.5|6
1767311450000|2026-01-01 23:50:50|2117|2113|2116.9|2112.9|2117|2113|2116.9|2112.9|0
1767311460000|2026-01-01 23:51:00|2117|2113|2117.4|2113.4|2117.4|2114.7|2116.1|2112.9|1
1767311470000|2026-01-01 23:51:10|2117.2|2113.2|2118|2114|2118.1|2114.1|2117.2|2113.2|2
1767311480000|2026-01-01 23:51:20|2116.7|2115.2|2117.7|2113.7|2117.7|2115.2|2116.7|2113.7|1
1767311490000|2026-01-01 23:51:30|2117.3|2113.3|2115.4|2111.4|2117.3|2113.3|2115.2|2111.2|2
1767311500000|2026-01-01 23:51:40|2115.7|2111.7|2115.9|2111.9|2116.2|2112.2|2115.7|2111.7|0
1767311510000|2026-01-01 23:51:50|2116|2112|2116.3|2112.3|2116.3|2112.3|2115.6|2111.6|0
1767311520000|2026-01-01 23:52:00|2116.4|2112.4|2116.3|2112.3|2116.9|2112.9|2115.9|2111.9|0
1767311530000|2026-01-01 23:52:10|2116.5|2112.5|2116|2114.5|2116.5|2114.6|2114.9|2112.1|3
1767311540000|2026-01-01 23:52:20|2116.6|2112.6|2116.7|2112.7|2116.7|2112.7|2116.6|2112.6|1
1767311550000|2026-01-01 23:52:30|2116.9|2112.9|2115.5|2114|2117|2114.1|2115.5|2112.9|0
1767311560000|2026-01-01 23:52:40|2117.2|2113.2|2118.2|2116.7|2118.2|2116.7|2116.2|2113.2|6
1767311570000|2026-01-01 23:52:50|2119|2117.5|2119|2117.5|2119|2117.5|2119|2117.5|3
1767311580000|2026-01-01 23:53:00|2119.1|2117.6|2122.6|2118.6|2123.1|2119.1|2119.1|2116.6|8
1767311590000|2026-01-01 23:53:10|2122.4|2118.4|2122.4|2120.9|2124.3|2121.2|2122|2118.4|2
1767311600000|2026-01-01 23:53:20|2122.3|2120.8|2123.4|2121.9|2123.4|2121.9|2122.2|2120.7|4
1767311610000|2026-01-01 23:53:30|2123.3|2121.8|2123.8|2122.3|2123.8|2122.3|2123.3|2121.8|0
1767311620000|2026-01-01 23:53:40|2123.1|2121.6|2123.1|2119.1|2124.8|2121.9|2123|2119.1|3
1767311630000|2026-01-01 23:53:50|2121.9|2117.9|2122.1|2118.1|2122.1|2118.1|2121.9|2117.9|2
1767311640000|2026-01-01 23:54:00|2123|2119|2121.7|2117.7|2123|2119.5|2121|2117.7|1
1767311650000|2026-01-01 23:54:10|2121.4|2117.4|2121.4|2117.4|2121.4|2117.4|2121.4|2117.4|0
1767311660000|2026-01-01 23:54:20|2121.7|2117.7|2121.7|2117.7|2121.8|2117.8|2121.7|2117.7|0
1767311670000|2026-01-01 23:54:30|2121.8|2117.8|2121.9|2117.9|2121.9|2119.3|2120.8|2117.7|0
1767311680000|2026-01-01 23:54:40|2120.6|2119.1|2123.5|2119.5|2123.5|2119.5|2120.6|2117.7|1
1767311690000|2026-01-01 23:54:50|2123.2|2119.2|2123.3|2119.3|2123.4|2120.9|2122.3|2118.4|1
1767311700000|2026-01-01 23:55:00|2123.4|2119.4|2123.1|2119.1|2123.4|2120.7|2121.8|2118.3|1
1767311710000|2026-01-01 23:55:10|2122.9|2118.9|2123.3|2119.3|2123.3|2119.3|2122.4|2118.4|0
1767311720000|2026-01-01 23:55:20|2123.2|2119.2|2123.2|2119.2|2123.2|2119.2|2123.2|2119.2|0
1767311730000|2026-01-01 23:55:30|2123.3|2119.3|2124.9|2120.9|2124.9|2120.9|2122.3|2119.3|3
1767311740000|2026-01-01 23:55:40|2124.7|2120.7|2124.1|2120.1|2124.7|2120.7|2124.1|2120.1|1
1767311750000|2026-01-01 23:55:50|2123.9|2119.9|2124.7|2120.7|2124.9|2120.9|2123.9|2119.9|0
1767311760000|2026-01-01 23:56:00|2124.5|2120.5|2124|2120|2124.5|2120.5|2123.9|2119.9|0
1767311770000|2026-01-01 23:56:10|2123.8|2119.8|2121.5|2117.5|2123.8|2121|2121.1|2117.1|2
1767311780000|2026-01-01 23:56:20|2121.4|2117.4|2120.2|2116.2|2121.5|2118|2119.5|2116.2|0
1767311790000|2026-01-01 23:56:30|2120|2116|2119.9|2115.9|2121.4|2117.4|2119.6|2115.6|2
1767311800000|2026-01-01 23:56:40|2119.8|2115.8|2119.9|2115.9|2120|2116|2118.9|2114.9|0
1767311810000|2026-01-01 23:56:50|2119.4|2115.4|2119.9|2115.9|2120.2|2116.2|2119.4|2115.4|0
1767311820000|2026-01-01 23:57:00|2120.2|2116.2|2120.5|2116.5|2120.5|2116.5|2119.9|2115.9|0
1767311830000|2026-01-01 23:57:10|2120.3|2116.3|2120.1|2116.1|2120.5|2116.5|2119.6|2115.6|0
1767311840000|2026-01-01 23:57:20|2119.8|2115.8|2119.5|2115.5|2120.1|2116.1|2119.3|2115.3|0
1767311850000|2026-01-01 23:57:30|2119.7|2115.7|2120.3|2116.3|2120.3|2116.3|2119.3|2115.3|0
1767311860000|2026-01-01 23:57:40|2120.1|2116.1|2119.9|2115.9|2120.4|2116.4|2119.9|2115.9|0
1767311870000|2026-01-01 23:57:50|2120|2116|2120|2116|2120|2116|2120|2116|1
1767311880000|2026-01-01 23:58:00|2119.9|2115.9|2120.9|2116.9|2120.9|2116.9|2119.9|2115.9|4
1767311900000|2026-01-01 23:58:20|2121.9|2117.9|2121.9|2117.9|2121.9|2117.9|2121.9|2117.9|1
1767311910000|2026-01-01 23:58:30|2121.8|2117.8|2121.8|2117.8|2121.8|2117.8|2121.8|2117.8|0
1767311930000|2026-01-01 23:58:50|2121.9|2117.9|2122.2|2118.2|2122.4|2118.4|2121.9|2117.9|0
1767311940000|2026-01-01 23:59:00|2122.4|2118.4|2123.9|2119.9|2123.9|2119.9|2122.2|2118.2|2
1767311950000|2026-01-01 23:59:10|2123.8|2119.8|2122.7|2121.2|2124.1|2121.2|2122.7|2119.7|0
1767311960000|2026-01-01 23:59:20|2124.1|2120.1|2122.7|2121.2|2124.2|2121.3|2122.7|2119.8|0
1767311970000|2026-01-01 23:59:30|2124.1|2120.1|2125.1|2121.1|2125.2|2122.8|2122.7|2120.1|3
1767311980000|2026-01-01 23:59:40|2123.7|2122.2|2120.7|2119.2|2123.9|2122.2|2120.4|2118.1|2
1767311990000|2026-01-01 23:59:50|2122.3|2118.3|2121.1|2119.6|2122.3|2119.9|2120.5|2118.3|4
1767312000000|2026-01-02 00:00:00|2121.2|2119.7|2121.2|2119.7|2121.2|2119.7|2121.2|2119.7|0
1767312010000|2026-01-02 00:00:10|2120.5|2119|2120.7|2119.2|2120.7|2119.2|2120.5|2119|2
1767312030000|2026-01-02 00:00:30|2120.6|2119.1|2120.2|2118.7|2120.6|2119.1|2120.2|2118.7|1
1767312040000|2026-01-02 00:00:40|2119.9|2118.4|2119.4|2117.9|2120.5|2118.4|2119.4|2116.4|3
1767312050000|2026-01-02 00:00:50|2119.5|2118|2121.3|2117.3|2122.3|2118.3|2119.4|2117.2|3
1767312060000|2026-01-02 00:01:00|2121.2|2117.2|2119.9|2115.9|2121.2|2118.2|2119.7|2115.8|2
1767312070000|2026-01-02 00:01:10|2120.2|2116.2|2119.9|2115.9|2120.2|2116.2|2119.9|2115.9|0
1767312080000|2026-01-02 00:01:20|2120.1|2116.1|2119.9|2115.9|2120.6|2116.6|2119.9|2115.9|1
1767312100000|2026-01-02 00:01:40|2120.2|2116.2|2120.8|2116.8|2121.1|2117.1|2120.2|2116.2|2
1767312110000|2026-01-02 00:01:50|2120.7|2116.7|2120.9|2116.9|2121|2117|2120.6|2116.6|0
1767312120000|2026-01-02 00:02:00|2121|2117|2120.1|2116.1|2121.3|2118.1|2119.6|2116.1|2
1767312140000|2026-01-02 00:02:20|2120|2116|2120.1|2116.1|2120.1|2116.1|2120|2116|0
1767312150000|2026-01-02 00:02:30|||||||||1
1767312180000|2026-01-02 00:03:00|2118.1|2116.6|2119.6|2118.1|2120.2|2118.1|2118|2116.1|2
1767312200000|2026-01-02 00:03:20|2119.7|2118.2|2120.8|2116.8|2120.8|2118.2|2119.7|2116.7|2
1767312210000|2026-01-02 00:03:30|2119.1|2117.6|2119.1|2117.6|2119.1|2117.6|2119.1|2117.6|0
1767312220000|2026-01-02 00:03:40|2119.2|2117.7|2119.2|2117.7|2119.2|2117.7|2119.2|2117.7|1
1767312230000|2026-01-02 00:03:50|2119.1|2117.6|2119.1|2117.6|2119.2|2117.7|2119.1|2117.6|1
1767312240000|2026-01-02 00:04:00|2120.1|2116.1|2120|2116|2120.1|2116.1|2120|2116|0
1767312250000|2026-01-02 00:04:10|2118.4|2116.9|2120.2|2116.2|2120.2|2116.9|2118.4|2116.2|1
1767312270000|2026-01-02 00:04:30|2118.9|2117.4|2120.1|2116.1|2120.2|2117.4|2118.8|2116.1|2
1767312280000|2026-01-02 00:04:40|2118.7|2117.2|2117.7|2116.2|2118.7|2117.2|2117.7|2116.2|1
1767312290000|2026-01-02 00:04:50|2117.5|2116|2119.2|2115.2|2120|2116.3|2117.4|2115.1|3
1767312300000|2026-01-02 00:05:00|2117.6|2116.1|2117.6|2116.1|2117.6|2116.1|2117.6|2116.1|0
1767312310000|2026-01-02 00:05:10|2119.4|2115.4|2117.9|2116.4|2120.1|2116.4|2117.8|2115.3|1
1767312320000|2026-01-02 00:05:20|2118.9|2114.9|2116.5|2115|2118.9|2115.9|2116.5|2114.9|2
1767312330000|2026-01-02 00:05:30|2116.7|2115.2|2116.2|2114.7|2116.7|2115.2|2116.2|2114.7|0
1767312340000|2026-01-02 00:05:40|2116.1|2114.6|2116.2|2114.7|2116.3|2114.8|2115.4|2113.9|19
1767312350000|2026-01-02 00:05:50|2116.3|2114.8|2116.3|2114.8|2116.3|2114.8|2116.2|2114.7|0
1767312360000|2026-01-02 00:06:00|2115.4|2113.9|2115.6|2111.6|2115.6|2113.9|2115.1|2111.6|4
1767312370000|2026-01-02 00:06:10|2115.7|2111.7|2114.7|2110.7|2115.7|2113.4|2114.7|2110.7|1
1767312380000|2026-01-02 00:06:20|2114.8|2110.8|2115.2|2111.2|2115.4|2112.7|2114.2|2110.8|1
1767312390000|2026-01-02 00:06:30|2115.3|2111.3|2115.2|2111.2|2115.3|2111.3|2115.2|2111.2|0
1767312400000|2026-01-02 00:06:40|2114|2112.5|2115.2|2113.7|2115.3|2113.8|2114|2112.5|3
1767312410000|2026-01-02 00:06:50|2115.3|2113.8|2116.9|2112.9|2117|2114.6|2115.3|2112.9|3
1767312420000|2026-01-02 00:07:00|2115.7|2114.2|2116.1|2114.6|2117|2114.6|2115.7|2113|0
1767312430000|2026-01-02 00:07:10|2116.2|2114.7|2116.2|2114.7|2116.2|2114.7|2116.2|2114.7|0
1767312440000|2026-01-02 00:07:20|2116.4|2114.9|2116.4|2114.9|2116.4|2114.9|2116.4|2114.9|0
1767312450000|2026-01-02 00:07:30|2118.3|2114.3|2118.7|2114.7|2118.7|2116|2117.5|2114.3|3
1767312460000|2026-01-02 00:07:40|2117.5|2116|2120.7|2116.7|2121|2117|2117.5|2115.1|3
1767312470000|2026-01-02 00:07:50|2119.1|2117.6|2118|2114|2119.4|2117.9|2117.7|2114|4
1767312480000|2026-01-02 00:08:00|2117.8|2113.8|2117.5|2113.5|2117.8|2113.8|2117.5|2113.5|0
1767312490000|2026-01-02 00:08:10|2117.8|2113.8|2117.7|2113.7|2117.8|2113.8|2117.7|2113.7|0
1767312500000|2026-01-02 00:08:20|2118.1|2114.1|2119|2115|2119|2115|2118.1|2114.1|0
1767312510000|2026-01-02 00:08:30|2118.9|2114.9|2119.7|2115.7|2119.7|2115.7|2118.9|2114.9|0
1767312520000|2026-01-02 00:08:40|2119.6|2115.6|2120.6|2116.6|2120.6|2117.6|2119.1|2115.6|0
1767312530000|2026-01-02 00:08:50|2119.1|2117.6|2120.6|2116.6|2120.7|2117.6|2119.1|2116.4|0
1767312540000|2026-01-02 00:09:00|2120.7|2116.7|2121.6|2117.6|2121.7|2117.7|2120.7|2116.7|0
1767312550000|2026-01-02 00:09:10|2121.5|2117.5|2122|2118|2122|2118|2121.5|2117.5|1
1767312560000|2026-01-02 00:09:20|2122.7|2118.7|2122.6|2118.6|2122.8|2118.8|2122.5|2118.5|1
1767312570000|2026-01-02 00:09:30|2122.8|2118.8|2123.1|2119.1|2123.6|2119.6|2122.6|2118.6|0
1767312580000|2026-01-02 00:09:40|2123.3|2119.3|2123.8|2119.8|2123.9|2119.9|2123.3|2119.3|0
1767312590000|2026-01-02 00:09:50|2123.4|2121.9|2123.2|2121.7|2124.9|2122.1|2123.2|2120.9|3
1767312600000|2026-01-02 00:10:00|2123.6|2119.6|2123.6|2119.6|2124.1|2120.1|2122.8|2118.8|1
1767312620000|2026-01-02 00:10:20|2123.5|2119.5|2122.6|2118.6|2123.5|2119.5|2122.6|2118.6|0
1767312630000|2026-01-02 00:10:30|2122|2118|2122|2118|2122|2118|2122|2118|1
1767312640000|2026-01-02 00:10:40|2122.2|2118.2|2121.6|2117.6|2122.2|2118.2|2121.6|2117.6|0
1767312650000|2026-01-02 00:10:50|2121.5|2117.5|2121.7|2117.7|2122|2118|2121.3|2117.3|0
1767312660000|2026-01-02 00:11:00|2121.5|2117.5|2121.3|2117.3|2121.5|2117.5|2121.2|2117.2|0
1767312670000|2026-01-02 00:11:10|2121.1|2117.1|2120.9|2116.9|2121.1|2117.1|2120.9|2116.9|0
1767312680000|2026-01-02 00:11:20|2120.8|2116.8|2121.5|2117.5|2121.8|2117.8|2120.7|2116.7|1
1767312690000|2026-01-02 00:11:30|2121|2117|2121|2117|2121|2117|2121|2117|0
1767312700000|2026-01-02 00:11:40|2121.1|2117.1|2121.1|2117.1|2121.1|2117.1|2121.1|2117.1|0
1767312710000|2026-01-02 00:11:50|2121|2119.5|2120.8|2116.8|2121|2119.5|2120.7|2116.7|1
1767312720000|2026-01-02 00:12:00|2120.7|2116.7|2121.1|2117.1|2121.1|2117.1|2120.7|2116.7|3
1767312730000|2026-01-02 00:12:10|2121|2117|2121|2117|2121|2117|2121|2117|0
1767312750000|2026-01-02 00:12:30|2120.9|2116.9|2120.9|2116.9|2120.9|2118.9|2120.4|2116.9|1
1767312760000|2026-01-02 00:12:40|2120.4|2118.9|2120.9|2116.9|2120.9|2118.9|2120.4|2116.9|1
1767312780000|2026-01-02 00:13:00|2120.6|2116.6|2120.5|2116.5|2120.7|2116.7|2120.5|2116.5|0
1767312790000|2026-01-02 00:13:10|2120.6|2116.6|2119|2117.5|2120.6|2117.6|2119|2116.4|0
1767312800000|2026-01-02 00:13:20|2118.9|2117.4|2118.9|2117.4|2118.9|2117.4|2118.9|2117.4|0
1767312810000|2026-01-02 00:13:30|2119|2117.5|2119|2117.5|2119|2117.5|2119|2117.5|0
1767312820000|2026-01-02 00:13:40|2119.9|2115.9|2119.9|2115.9|2119.9|2115.9|2119.9|2115.9|1
1767312830000|2026-01-02 00:13:50|2118.6|2117.1|2118.6|2117.1|2118.6|2117.1|2118.4|2116.9|0
1767312850000|2026-01-02 00:14:10|2118.4|2116.9|2117.6|2116.1|2118.4|2116.9|2117.6|2116.1|1
1767312860000|2026-01-02 00:14:20|2117.8|2116.3|2117.5|2116|2119.2|2116.3|2116.8|2115.2|4
1767312870000|2026-01-02 00:14:30|2118.8|2114.8|2119.3|2115.3|2119.3|2116.3|2117.8|2114.8|1
1767312880000|2026-01-02 00:14:40|2119.4|2115.4|2118.8|2117.3|2119.8|2117.3|2118.3|2115.4|0
1767312890000|2026-01-02 00:14:50|2118.7|2117.2|2118.8|2117.3|2118.8|2117.3|2118.7|2117.2|0
1767312900000|2026-01-02 00:15:00|2118.7|2117.2|2118.3|2116.8|2118.8|2117.3|2118.3|2116.8|4
1767312910000|2026-01-02 00:15:10|2118.4|2116.9|2118.3|2116.8|2118.4|2116.9|2118.2|2116.7|1
1767312920000|2026-01-02 00:15:20|2118.1|2116.6|2117.9|2116.4|2119|2116.6|2117.9|2115|1
1767312930000|2026-01-02 00:15:30|2119|2115|2119|2115|2119|2115|2119|2115|0
1767312950000|2026-01-02 00:15:50|2116|2114.5|2116|2114.5|2116|2114.5|2116|2114.5|1
1767312960000|2026-01-02 00:16:00|2117|2113|2118.6|2114.6|2118.6|2116|2116|2113|3
1767312970000|2026-01-02 00:16:10|2118.2|2114.2|2118.2|2114.2|2118.3|2114.3|2118.2|2114.2|0
1767312980000|2026-01-02 00:16:20|2117.3|2115.8|2117.3|2115.8|2117.5|2116|2117.3|2115.8|0
1767312990000|2026-01-02 00:16:30|2117.2|2115.7|2117.8|2113.8|2117.8|2115.7|2117.2|2113.8|1
1767313000000|2026-01-02 00:16:40|2117.9|2113.9|2118.6|2114.6|2118.6|2115.3|2116.8|2113.9|0
1767313010000|2026-01-02 00:16:50|2118.5|2114.5|2118.5|2114.5|2118.5|2114.5|2118.5|2114.5|0
1767313020000|2026-01-02 00:17:00|2117.4|2115.9|2117.5|2116|2117.5|2116|2117.4|2115.9|0
1767313030000|2026-01-02 00:17:10|2117.6|2116.1|2117.4|2115.9|2117.6|2116.1|2117.4|2115.9|0
1767313040000|2026-01-02 00:17:20|2117.1|2115.6|2117.1|2115.6|2117.1|2115.6|2117.1|2115.6|3
1767313050000|2026-01-02 00:17:30|2118.1|2116.6|2118.4|2116.9|2119.3|2116.9|2118.1|2115.2|1
1767313060000|2026-01-02 00:17:40|2118.2|2116.7|2118.2|2116.7|2118.5|2117|2118.2|2116.7|0
1767313070000|2026-01-02 00:17:50|2119|2115|2117.4|2115.9|2119.2|2116.7|2117.4|2115|0
1767313080000|2026-01-02 00:18:00|2117.3|2115.8|2117.3|2115.8|2117.3|2115.8|2117.3|2115.8|0
1767313090000|2026-01-02 00:18:10|2117.6|2116.1|2117.9|2116.4|2118.1|2116.6|2117.6|2116.1|1
1767313100000|2026-01-02 00:18:20|2117.8|2116.3|2117.2|2115.7|2117.8|2116.3|2117.2|2115.7|3
1767313110000|2026-01-02 00:18:30|2117.6|2113.6|2117.6|2113.6|2117.6|2113.6|2117.6|2113.6|1
1767313140000|2026-01-02 00:19:00|2117.1|2115.6|2117.1|2115.6|2117.1|2115.6|2117.1|2115.6|1
1767313150000|2026-01-02 00:19:10|2117|2115.5|2116.8|2115.3|2117|2115.5|2116.8|2115.3|1
1767313160000|2026-01-02 00:19:20|2117.2|2113.2|2117.2|2113.2|2117.2|2113.2|2117.2|2113.2|4
1767313170000|2026-01-02 00:19:30|2117.1|2113.1|2113.2|2109.2|2117.1|2113.1|2112.2|2109.1|1
1767313180000|2026-01-02 00:19:40|2113.1|2109.1|2109.1|2105.1|2113.2|2110.1|2108.3|2105.1|4
1767313190000|2026-01-02 00:19:50|2109|2105|2108.1|2104.1|2109.3|2105.3|2106.1|2103.7|7
1767313200000|2026-01-02 00:20:00|2108|2104|2107.2|2103.2|2108|2104|2107.2|2103.2|0
1767313210000|2026-01-02 00:20:10|2105.6|2101.6|2105.9|2101.9|2105.9|2101.9|2105.6|2101.6|2
1767313220000|2026-01-02 00:20:20|2106.6|2102.6|2107.7|2103.7|2107.7|2103.7|2104.5|2102.6|7
1767313230000|2026-01-02 00:20:30|2107.9|2103.9|2112.9|2108.9|2112.9|2108.9|2107.9|2103.9|4
1767313240000|2026-01-02 00:20:40|2113|2109|2113.1|2109.1|2113.1|2109.1|2113|2109|1
1767313260000|2026-01-02 00:21:00|||||||||1
1767313290000|2026-01-02 00:21:30|2113|2109|2112.6|2108.6|2113|2109|2112.6|2108.6|1
1767313300000|2026-01-02 00:21:40|2112.9|2108.9|2113.3|2109.3|2113.3|2109.3|2112.9|2108.9|1
1767313310000|2026-01-02 00:21:50|2113.4|2109.4|2113.7|2109.7|2113.7|2109.7|2113.4|2109.4|0
1767313320000|2026-01-02 00:22:00|2113.8|2109.8|2113.8|2109.8|2113.8|2110.4|2111.9|2109.8|2
1767313330000|2026-01-02 00:22:10|2111.6|2107.6|2111.8|2107.8|2112.5|2108.5|2111.6|2107.6|1
1767313340000|2026-01-02 00:22:20|2111.9|2107.9|2111.9|2107.9|2111.9|2107.9|2111.9|2107.9|0
1767313350000|2026-01-02 00:22:30|2109.3|2107.8|2111.9|2107.9|2111.9|2107.9|2109.3|2107.8|1
1767313360000|2026-01-02 00:22:40|2112|2108|2111.6|2107.6|2112|2108|2111.6|2107.6|0
1767313370000|2026-01-02 00:22:50|2111.8|2107.8|2111.4|2107.4|2111.8|2107.8|2111.4|2107.4|0
1767313380000|2026-01-02 00:23:00|2111.5|2107.5|2111.1|2107.1|2111.6|2109.4|2110.9|2107.1|1
1767313390000|2026-01-02 00:23:10|2109.5|2108|2109.8|2105.8|2109.8|2108|2109.2|2105.2|2
1767313400000|2026-01-02 00:23:20|2109.4|2105.4|2108.8|2104.8|2109.4|2105.4|2108.8|2104.8|0
1767313410000|2026-01-02 00:23:30|2109.1|2105.1|2108.9|2104.9|2109.1|2105.1|2108.6|2104.6|0
1767313420000|2026-01-02 00:23:40|2109|2105|2109.2|2105.2|2109.2|2105.2|2109|2105|0
1767313430000|2026-01-02 00:23:50|2108.4|2104.4|2108.4|2104.4|2108.4|2104.4|2108.4|2104.4|0
1767313440000|2026-01-02 00:24:00|2108.3|2104.3|2108.1|2104.1|2108.3|2104.3|2108|2104|0
1767313450000|2026-01-02 00:24:10|2107.8|2103.8|2107.7|2103.7|2107.8|2103.8|2107.7|2103.7|0
1767313460000|2026-01-02 00:24:20|2107.6|2103.6|2106.2|2102.2|2107.6|2104.3|2105.8|2102.1|1
1767313470000|2026-01-02 00:24:30|2105.2|2101.2|2105|2101|2105.2|2101.2|2104.3|2100.3|3
1767313480000|2026-01-02 00:24:40|2105.1|2101.1|2106.9|2102.9|2106.9|2102.9|2104|2101|4
1767313490000|2026-01-02 00:24:50|2107.1|2103.1|2104.2|2100.2|2107.1|2103.1|2103.9|2099.9|8
1767313500000|2026-01-02 00:25:00|2104.5|2100.5|2104.8|2100.8|2105.5|2101.5|2104.5|2100.5|1
1767313510000|2026-01-02 00:25:10|2105|2101|2104|2100|2105|2101|2101.9|2100|2
1767313520000|2026-01-02 00:25:20|2103.9|2099.9|2104.1|2100.1|2104.1|2100.1|2103.8|2099.8|0
1767313530000|2026-01-02 00:25:30|2103.8|2099.8|2104.5|2100.5|2104.6|2100.6|2103.8|2099.8|0
1767313540000|2026-01-02 00:25:40|2104.4|2100.4|2105.2|2101.2|2105.2|2101.2|2104.3|2100.3|0
1767313550000|2026-01-02 00:25:50|2105.3|2101.3|2105.1|2101.1|2105.7|2101.7|2105.1|2101.1|0
1767313560000|2026-01-02 00:26:00|2105.2|2101.2|2104.9|2100.9|2105.2|2101.2|2104.9|2100.9|3
1767313570000|2026-01-02 00:26:10|2104.7|2100.7|2103.9|2099.9|2104.7|2100.7|2103.8|2099.8|2
1767313580000|2026-01-02 00:26:20|2102.1|2100.6|2101.9|2100.4|2102.1|2100.6|2101.9|2100.4|0
1767313590000|2026-01-02 00:26:30|2104.8|2100.8|2104.8|2100.8|2104.8|2100.8|2104.8|2100.8|1
1767313600000|2026-01-02 00:26:40|2104.7|2100.7|2104.7|2100.7|2104.7|2100.7|2104.7|2100.7|0
1767313610000|2026-01-02 00:26:50|2103.7|2099.7|2102.9|2098.9|2103.8|2099.8|2102.8|2098.8|1
1767313620000|2026-01-02 00:27:00|2103|2099|2104.3|2100.3|2104.5|2100.5|2103|2099|0
1767313630000|2026-01-02 00:27:10|2104.6|2100.6|2104.8|2100.8|2104.8|2103|2104.3|2100.3|2
1767313640000|2026-01-02 00:27:20|2104.7|2100.7|2104.6|2100.6|2104.7|2100.7|2104.6|2100.6|0
1767313650000|2026-01-02 00:27:30|2104.5|2100.5|2105.4|2101.4|2105.5|2101.5|2104.5|2100.5|1
1767313660000|2026-01-02 00:27:40|2104.8|2103.3|2108.3|2104.3|2108.5|2104.5|2104.8|2103.3|8
1767313670000|2026-01-02 00:27:50|2108.4|2104.4|2108.4|2104.4|2108.4|2104.4|2108.4|2104.4|0
1767313680000|2026-01-02 00:28:00|2108.5|2104.5|2109.1|2105.1|2109.1|2105.1|2108.5|2104.5|0
1767313690000|2026-01-02 00:28:10|2109.4|2105.4|2110.9|2106.9|2111.8|2107.8|2109.4|2105.4|5
1767313700000|2026-01-02 00:28:20|2110.6|2106.6|2110.6|2106.6|2110.6|2106.6|2110.6|2106.6|0
1767313710000|2026-01-02 00:28:30|2110.4|2106.4|2110.4|2106.4|2110.4|2106.4|2110.4|2106.4|0
1767313720000|2026-01-02 00:28:40|2109.1|2107.6|2109.1|2107.6|2109.1|2107.6|2109.1|2107.6|0
1767313730000|2026-01-02 00:28:50|2109.2|2107.7|2110.3|2106.3|2110.3|2107.7|2109.2|2106.2|0
1767313750000|2026-01-02 00:29:10|2114.1|2110.1|2113.9|2109.9|2114.1|2110.1|2113.4|2109.4|5
1767313760000|2026-01-02 00:29:20|2113.7|2109.7|2113.4|2109.4|2113.8|2109.8|2113.3|2109.3|0
1767313770000|2026-01-02 00:29:30|2113.3|2109.3|2113.3|2109.3|2113.3|2109.3|2113.3|2109.3|0
1767313780000|2026-01-02 00:29:40|2113.1|2109.1|2113.8|2109.8|2113.8|2109.8|2113.1|2109.1|0
1767313790000|2026-01-02 00:29:50|2113.7|2109.7|2113.8|2109.8|2114.1|2110.1|2113.7|2109.7|1
1767313800000|2026-01-02 00:30:00|2114.1|2110.1|2114|2110|2114.5|2110.5|2113.9|2109.9|0
1767313810000|2026-01-02 00:30:10|2113.9|2109.9|2114.1|2110.1|2114.1|2110.1|2113.9|2109.9|2
1767313820000|2026-01-02 00:30:20|2114|2110|2113.9|2109.9|2114.2|2110.8|2112.3|2109.8|0
1767313830000|2026-01-02 00:30:30|2114|2110|2114.2|2110.2|2114.2|2110.2|2113.7|2109.7|0
1767313840000|2026-01-02 00:30:40|2114.1|2110.1|2114.2|2110.2|2114.2|2110.2|2113.6|2109.6|0
1767313850000|2026-01-02 00:30:50|2114.5|2110.5|2115.4|2111.4|2115.4|2112.6|2113.6|2110.2|3
1767313860000|2026-01-02 00:31:00|2115.2|2111.2|2115.4|2111.4|2115.4|2111.4|2115.2|2111.2|0
1767313870000|2026-01-02 00:31:10|2115.3|2111.3|2115.6|2111.6|2116.5|2112.5|2115.1|2111.1|0
1767313880000|2026-01-02 00:31:20|2115.4|2111.4|2115.4|2111.4|2115.4|2111.4|2115.3|2111.3|0
1767313890000|2026-01-02 00:31:30|2115.5|2111.5|2115.3|2111.3|2115.8|2111.8|2115.3|2111.3|0
1767313900000|2026-01-02 00:31:40|2115.2|2111.2|2115.2|2111.2|2115.7|2111.7|2115.1|2111.1|2
1767313910000|2026-01-02 00:31:50|2114.3|2112.8|2114|2112.5|2114.3|2112.8|2113.9|2112.4|1
1767313920000|2026-01-02 00:32:00|2114.3|2112.8|2115.1|2113.6|2115.1|2113.6|2114.3|2112.8|1
1767313930000|2026-01-02 00:32:10|2115|2113.5|2115|2113.5|2115|2113.5|2115|2113.5|1
1767313940000|2026-01-02 00:32:20|2115.1|2113.6|2115|2113.5|2115.1|2113.6|2115|2113.5|1
1767313950000|2026-01-02 00:32:30|2115.1|2113.6|2116.8|2115.3|2116.8|2115.3|2115.1|2113.6|3
1767313960000|2026-01-02 00:32:40|2116.6|2115.1|2116.6|2115.1|2116.7|2115.2|2116.6|2115.1|0
1767313970000|2026-01-02 00:32:50|2116.5|2115|2117.6|2113.6|2117.6|2115|2116.5|2113.6|1
1767313980000|2026-01-02 00:33:00|2117.5|2113.5|2116.4|2112.4|2117.5|2113.7|2114.9|2112.4|11
1767313990000|2026-01-02 00:33:10|2116.2|2112.2|2117.3|2113.3|2117.4|2113.4|2115.6|2111.6|3
1767314000000|2026-01-02 00:33:20|2117.2|2113.2|2117.7|2113.7|2117.7|2114|2115.5|2113.2|2
1767314010000|2026-01-02 00:33:30|2117.6|2113.6|2117.7|2113.7|2117.8|2113.8|2117.5|2113.5|0
1767314020000|2026-01-02 00:33:40|2117.6|2113.6|2117.5|2113.5|2117.6|2114.6|2116.1|2113.5|0
1767314040000|2026-01-02 00:34:00|2116.1|2112.1|2115.9|2111.9|2116.2|2112.2|2115.9|2111.9|4
1767314050000|2026-01-02 00:34:10|2116|2112|2113|2109|2116.3|2112.3|2113|2109|7
1767314060000|2026-01-02 00:34:20|2113.1|2109.1|2114.4|2110.4|2114.7|2110.7|2113.1|2109.1|1
1767314070000|2026-01-02 00:34:30|2114.9|2110.9|2115.9|2111.9|2115.9|2111.9|2114.9|2110.9|0
1767314080000|2026-01-02 00:34:40|2116|2112|2116.4|2112.4|2116.5|2112.5|2116|2112|0
1767314100000|2026-01-02 00:35:00|2116.7|2112.7|2116.4|2112.4|2116.7|2112.7|2116.4|2112.4|1
1767314110000|2026-01-02 00:35:10|2116.2|2112.2|2116|2112|2116.2|2112.2|2116|2112|0
1767314120000|2026-01-02 00:35:20|2116.2|2112.2|2116.2|2112.2|2116.2|2112.2|2115.9|2111.9|0
1767314130000|2026-01-02 00:35:30|2116|2112|2114.4|2112.9|2116|2113|2114.4|2111.9|0
1767314140000|2026-01-02 00:35:40|2114.5|2113|2117.1|2113.1|2117.1|2113.1|2114.5|2113|2
1767314150000|2026-01-02 00:35:50|2117.2|2113.2|2117.1|2113.1|2117.4|2113.4|2117.1|2113.1|1
1767314170000|2026-01-02 00:36:10|2117|2113|2116.8|2112.8|2117|2113|2116.8|2112.8|0
1767314180000|2026-01-02 00:36:20|2116.9|2112.9|2116.9|2112.9|2116.9|2112.9|2116.9|2112.9|0
1767314190000|2026-01-02 00:36:30|2114.8|2113.3|2116.9|2112.9|2116.9|2113.3|2114.8|2112.9|2
1767314210000|2026-01-02 00:36:50|2116.8|2112.8|2115.2|2113.7|2117|2113.8|2115.2|2112.7|0
1767314220000|2026-01-02 00:37:00|2115.3|2113.8|2115.2|2113.7|2115.3|2113.8|2115.2|2113.7|0
1767314240000|2026-01-02 00:37:20|2115.3|2113.8|2115.5|2114|2115.5|2114|2115.2|2113.7|0
1767314250000|2026-01-02 00:37:30|2117.3|2113.3|2115.5|2114|2117.3|2114.2|2115.3|2113.3|1
1767314260000|2026-01-02 00:37:40|2115.4|2113.9|2115.5|2114|2115.5|2114|2115.4|2113.9|1
1767314270000|2026-01-02 00:37:50|2115.6|2114.1|2116.3|2112.3|2116.3|2114.1|2115.6|2112.3|1
1767314290000|2026-01-02 00:38:10|2116.4|2112.4|2116.4|2112.4|2116.6|2114.9|2116.4|2112.4|5
1767314300000|2026-01-02 00:38:20|||||||||2
1767314310000|2026-01-02 00:38:30|2116.3|2112.3|2116.1|2112.1|2116.3|2113.3|2114.8|2112.1|0
1767314320000|2026-01-02 00:38:40|2116.2|2112.2|2116.1|2112.1|2116.2|2112.2|2116.1|2112.1|0
1767314330000|2026-01-02 00:38:50|2114.5|2113|2114.7|2110.7|2115|2113|2114.5|2110.7|2
1767314340000|2026-01-02 00:39:00|2114.9|2110.9|2115.3|2111.3|2116.2|2112.2|2114.9|2110.9|1
1767314350000|2026-01-02 00:39:10|2115.2|2111.2|2114|2110|2115.2|2111.2|2114|2110|0
1767314360000|2026-01-02 00:39:20|2113.9|2109.9|2114.3|2110.3|2114.3|2110.3|2113.9|2109.9|0
1767314370000|2026-01-02 00:39:30|2114.2|2110.2|2114|2110|2114.2|2110.2|2114|2110|0
1767314380000|2026-01-02 00:39:40|2114.5|2110.5|2114.2|2110.2|2114.5|2110.5|2114.2|2110.2|3
1767314390000|2026-01-02 00:39:50|2114.4|2110.4|2114.5|2110.5|2114.5|2110.5|2114.4|2110.4|0
1767314400000|2026-01-02 00:40:00|2113.4|2111.9|2113|2109|2113.4|2111.9|2113|2109|2
1767314410000|2026-01-02 00:40:10|2112.8|2108.8|2112.4|2108.4|2112.8|2108.8|2112.4|2108.4|0
1767314420000|2026-01-02 00:40:20|2112.5|2108.5|2112.9|2108.9|2112.9|2108.9|2112.5|2108.5|0
1767314430000|2026-01-02 00:40:30|2112.8|2108.8|2112.3|2108.3|2112.8|2108.8|2111.7|2107.7|0
1767314440000|2026-01-02 00:40:40|2112.2|2108.2|2110.1|2108.6|2112.2|2108.6|2110.1|2108.1|1
1767314450000|2026-01-02 00:40:50|||||||||1
1767314470000|2026-01-02 00:41:10|2109.9|2108.4|2110.9|2106.9|2110.9|2108.4|2109.4|2106.9|1
1767314490000|2026-01-02 00:41:30|2109.2|2107.7|2111.8|2107.8|2111.8|2108.2|2109.2|2107.7|3
1767314510000|2026-01-02 00:41:50|2111.9|2107.9|2112|2108|2112.4|2108.4|2111.9|2107.9|0
1767314520000|2026-01-02 00:42:00|2113|2109|2113.4|2109.4|2113.5|2109.5|2112.8|2108.8|0
1767314530000|2026-01-02 00:42:10|2113.5|2109.5|2115.1|2111.1|2115.2|2111.2|2113.5|2109.5|0
1767314540000|2026-01-02 00:42:20|2114.5|2110.5|2114.6|2110.6|2115.1|2111.1|2114.4|2110.4|0
1767314550000|2026-01-02 00:42:30|2114.7|2110.7|2114.7|2110.7|2114.9|2110.9|2114.6|2110.6|0
1767314560000|2026-01-02 00:42:40|2114.6|2110.6|2114.7|2110.7|2115.5|2111.5|2114.1|2110.1|0
1767314570000|2026-01-02 00:42:50|2114.5|2110.5|2114|2110|2114.5|2110.5|2114|2110|0
1767314580000|2026-01-02 00:43:00|2114.1|2110.1|2114.5|2110.5|2114.5|2110.5|2113.6|2109.6|1
1767314590000|2026-01-02 00:43:10|2114.8|2110.8|2113.9|2109.9|2114.8|2110.8|2113.7|2109.7|0
1767314600000|2026-01-02 00:43:20|2114|2110|2112.5|2111|2114.1|2111.4|2112.5|2110|0
1767314610000|2026-01-02 00:43:30|2112.4|2110.9|2111.6|2110.1|2113.7|2111|2111.6|2109.4|1
1767314620000|2026-01-02 00:43:40|2113.5|2109.5|2113.9|2109.9|2113.9|2109.9|2113.2|2109.2|1
1767314630000|2026-01-02 00:43:50|2113.6|2109.6|2113.8|2109.8|2114|2110|2113.5|2109.5|0
1767314640000|2026-01-02 00:44:00|2114|2110|2114.1|2110.1|2114.1|2111.3|2112.8|2109.8|0
1767314650000|2026-01-02 00:44:10|2115.4|2112.6|2115.6|2111.6|2115.7|2112.6|2115.4|2111.4|2
1767314660000|2026-01-02 00:44:20|2115.3|2111.3|2115.4|2111.4|2115.4|2111.4|2115.3|2111.3|0
1767314690000|2026-01-02 00:44:50|2113.5|2112|2116.2|2112.2|2116.2|2113.6|2113|2111.5|1
1767314700000|2026-01-02 00:45:00|2115|2113.5|2117.8|2113.8|2118.1|2114.1|2115|2112.2|1
1767314710000|2026-01-02 00:45:10|2117.7|2113.7|2118|2114|2118.1|2114.1|2117.5|2113.5|1
1767314720000|2026-01-02 00:45:20|2118.1|2114.1|2119.4|2115.4|2119.9|2116|2117.1|2113.6|2
1767314730000|2026-01-02 00:45:30|2119.5|2115.5|2119.6|2115.6|2119.8|2117.3|2118.7|2115.3|0
1767314740000|2026-01-02 00:45:40|2118.1|2116.6|2118.9|2114.9|2119.8|2116.6|2117.4|2114.7|1
1767314750000|2026-01-02 00:45:50|2119|2115|2120|2116|2120|2116|2119|2115|1
1767314760000|2026-01-02 00:46:00|2120.1|2116.1|2119.5|2115.5|2121|2117|2119.5|2115.5|3
1767314790000|2026-01-02 00:46:30|2119.4|2115.4|2119.5|2115.5|2119.5|2115.5|2119.4|2115.4|1
1767314800000|2026-01-02 00:46:40|2118.7|2114.7|2116.7|2115.2|2118.7|2115.5|2116.4|2114.7|5
1767314810000|2026-01-02 00:46:50|2116.6|2115.1|2116.7|2115.2|2116.8|2115.3|2116.6|2115.1|0
1767314820000|2026-01-02 00:47:00|2116.6|2115.1|2116.5|2112.5|2116.8|2115.3|2115.9|2111.9|4
1767314830000|2026-01-02 00:47:10|2116.3|2112.3|2115.9|2111.9|2116.7|2112.7|2115.7|2111.7|0
1767314860000|2026-01-02 00:47:40|2116|2112|2116.7|2112.7|2117.2|2113.7|2114.1|2111.6|1
1767314870000|2026-01-02 00:47:50|2116.5|2112.5|2116.5|2112.5|2116.5|2112.5|2116.5|2112.5|0
1767314880000|2026-01-02 00:48:00|2116.1|2112.1|2117.2|2113.2|2117.2|2113.2|2116.1|2112.1|0
1767314890000|2026-01-02 00:48:10|2116.6|2112.6|2116.9|2112.9|2116.9|2112.9|2116.6|2112.6|0
1767314900000|2026-01-02 00:48:20|2117.1|2113.1|2117.1|2113.1|2117.1|2113.1|2117.1|2113.1|0
1767314910000|2026-01-02 00:48:30|2117|2113|2115.8|2111.8|2117|2113|2115|2111|1
1767314920000|2026-01-02 00:48:40|2115.9|2111.9|2115.9|2111.9|2116.2|2112.2|2115.4|2111.4|0
1767314930000|2026-01-02 00:48:50|2116|2112|2116.5|2112.5|2116.5|2112.5|2115.9|2111.9|0
1767314940000|2026-01-02 00:49:00|2116.7|2112.7|2117|2113|2117.6|2113.6|2116.7|2112.7|1
1767314950000|2026-01-02 00:49:10|2116.8|2112.8|2116.6|2112.6|2116.8|2112.8|2116.6|2112.6|0
1767314960000|2026-01-02 00:49:20|2116.7|2112.7|2116.9|2112.9|2116.9|2112.9|2116.7|2112.7|0
1767314970000|2026-01-02 00:49:30|2116.6|2112.6|2116.2|2112.2|2116.6|2112.6|2116|2112|0
1767314980000|2026-01-02 00:49:40|2116.1|2112.1|2116.4|2112.4|2116.4|2112.4|2116.1|2112.1|2
1767314990000|2026-01-02 00:49:50|2116.1|2112.1|2116.5|2112.5|2116.5|2112.5|2116.1|2112.1|0
1767315000000|2026-01-02 00:50:00|2116.2|2112.2|2116.5|2112.5|2116.5|2112.5|2116.2|2112.2|0
1767315020000|2026-01-02 00:50:20|2116.7|2112.7|2116.6|2112.6|2116.7|2112.7|2116.3|2112.3|0
1767315030000|2026-01-02 00:50:30|2116.5|2112.5|2115.1|2111.1|2116.5|2113|2114.5|2111|6
1767315040000|2026-01-02 00:50:40|2114.8|2110.8|2114.4|2110.4|2114.8|2110.8|2114.3|2110.3|0
1767315050000|2026-01-02 00:50:50|2114.3|2110.3|2113.1|2109.1|2114.3|2110.3|2112.8|2108.8|2
1767315060000|2026-01-02 00:51:00|2113.3|2109.3|2116|2112|2116.6|2112.6|2113.3|2109.3|3
1767315070000|2026-01-02 00:51:10|2115.7|2111.7|2118.5|2114.5|2118.5|2114.5|2115.7|2111.7|3
1767315080000|2026-01-02 00:51:20|2118.6|2114.6|2118.6|2114.6|2118.6|2114.6|2118.6|2114.6|0
1767315090000|2026-01-02 00:51:30|2118.1|2114.1|2118.1|2114.1|2118.2|2114.2|2118.1|2114.1|2
1767315100000|2026-01-02 00:51:40|2117.8|2113.8|2117.2|2113.2|2118.5|2114.5|2117.2|2113.2|0
1767315110000|2026-01-02 00:51:50|2115.6|2111.6|2116.8|2112.8|2117.3|2113.3|2115.6|2111.6|0
1767315120000|2026-01-02 00:52:00|2117|2113|2116.8|2112.8|2117|2113|2116.5|2112.5|0
1767315140000|2026-01-02 00:52:20|2116.7|2112.7|2116.7|2112.7|2116.7|2112.7|2116.7|2112.7|0
1767315150000|2026-01-02 00:52:30|2116.6|2112.6|2116.6|2112.6|2116.6|2112.6|2116.6|2112.6|0
1767315160000|2026-01-02 00:52:40|2116.5|2112.5|2114.7|2110.7|2116.5|2112.5|2114.7|2110.7|0
1767315170000|2026-01-02 00:52:50|2116|2112|2115.8|2111.8|2116|2112|2115.2|2111.2|0
1767315180000|2026-01-02 00:53:00|2115.9|2111.9|2115.8|2111.8|2115.9|2111.9|2115.8|2111.8|0
1767315190000|2026-01-02 00:53:10|2115.9|2111.9|2115.8|2111.8|2115.9|2111.9|2115.8|2111.8|0
1767315220000|2026-01-02 00:53:40|2115.2|2111.2|2115.1|2111.1|2115.5|2111.5|2114.8|2110.8|0
1767315230000|2026-01-02 00:53:50|2115.2|2111.2|2115.1|2111.1|2115.6|2111.6|2115.1|2111.1|0
1767315240000|2026-01-02 00:54:00|2115.3|2111.3|2115.6|2111.6|2115.6|2111.6|2115.3|2111.3|0
1767315250000|2026-01-02 00:54:10|2115.5|2111.5|2115|2111|2115.5|2111.5|2115|2111|0
1767315260000|2026-01-02 00:54:20|2115.2|2111.2|2115.3|2111.3|2115.4|2111.4|2114.8|2110.8|1
1767315270000|2026-01-02 00:54:30|2114.9|2110.9|2114.9|2110.9|2114.9|2110.9|2114.9|2110.9|0
1767315300000|2026-01-02 00:55:00|2115.1|2111.1|2115.2|2111.2|2115.2|2111.2|2115.1|2111.1|0
1767315310000|2026-01-02 00:55:10|2114.5|2110.5|2115|2111|2115|2111|2114.5|2110.5|1
1767315320000|2026-01-02 00:55:20|2114.9|2110.9|2114.2|2110.2|2114.9|2110.9|2114.2|2110.2|1
1767315330000|2026-01-02 00:55:30|2114.6|2110.6|2113.9|2109.9|2114.6|2110.6|2113.9|2109.9|0
1767315350000|2026-01-02 00:55:50|2114.5|2110.5|2114.3|2110.3|2114.5|2110.5|2113.5|2109.5|0
1767315360000|2026-01-02 00:56:00|2114|2110|2113.9|2109.9|2114|2110|2113.6|2109.6|0
1767315370000|2026-01-02 00:56:10|2114|2110|2114.2|2110.2|2114.2|2110.2|2114|2110|0
1767315380000|2026-01-02 00:56:20|2114.4|2110.4|2114.5|2110.5|2114.7|2110.7|2114.4|2110.4|4
1767315390000|2026-01-02 00:56:30|2114.6|2110.6|2115.4|2111.4|2115.8|2111.8|2114.6|2110.6|3
1767315400000|2026-01-02 00:56:40|2114.1|2110.1|2115.3|2111.3|2115.3|2111.3|2114.1|2110.1|0
1767315410000|2026-01-02 00:56:50|2115.7|2111.7|2118|2114|2118.4|2114.4|2115.4|2111.4|2
1767315420000|2026-01-02 00:57:00|2118.9|2114.9|2118.5|2114.5|2119|2115|2118.2|2114.2|0
1767315430000|2026-01-02 00:57:10|2118.3|2114.3|2118.7|2114.7|2118.7|2114.7|2118.3|2114.3|0
1767315440000|2026-01-02 00:57:20|2119.1|2115.1|2117.8|2113.8|2119.2|2115.2|2117.3|2113.3|0
1767315450000|2026-01-02 00:57:30|2117.9|2113.9|2118.8|2114.8|2118.9|2114.9|2117.9|2113.9|0
1767315460000|2026-01-02 00:57:40|2118.6|2114.6|2118.6|2114.6|2118.9|2114.9|2118.4|2114.4|0
1767315470000|2026-01-02 00:57:50|2118.3|2114.3|2117.7|2113.7|2118.5|2114.5|2117.6|2113.6|0
1767315490000|2026-01-02 00:58:10|2117.5|2113.5|2117.1|2113.1|2117.8|2113.8|2116.6|2112.6|0
1767315500000|2026-01-02 00:58:20|2117.2|2113.2|2117.1|2113.1|2117.2|2113.2|2117.1|2113.1|0
1767315510000|2026-01-02 00:58:30|2116.9|2112.9|2117|2113|2117.3|2113.3|2116.7|2112.7|0
1767315520000|2026-01-02 00:58:40|2117.1|2113.1|2118.4|2114.4|2118.4|2114.4|2117.1|2113.1|0
1767315530000|2026-01-02 00:58:50|2117.6|2113.6|2115.3|2111.3|2117.6|2113.7|2115.2|2111.3|2
1767315540000|2026-01-02 00:59:00|2116.8|2112.8|2118.8|2114.8|2118.8|2114.8|2115.8|2111.8|1
1767315550000|2026-01-02 00:59:10|2118|2114|2118.9|2114.9|2118.9|2114.9|2118|2114|1
1767315560000|2026-01-02 00:59:20|2119|2115|2118.8|2114.8|2119|2115|2118.8|2114.8|0
1767315570000|2026-01-02 00:59:30|2118.7|2114.7|2118.3|2114.3|2118.7|2114.7|2117.6|2113.6|1
1767315580000|2026-01-02 00:59:40|2118.4|2114.4|2118.4|2114.4|2118.4|2114.4|2118.4|2114.4|0
1767315600000|2026-01-02 01:00:00|2116.9|2112.9|2119.8|2115.8|2120.5|2116.5|2116.9|2112.9|1
1767315610000|2026-01-02 01:00:10|2120.3|2116.3|2120.6|2116.6|2120.6|2116.6|2119.8|2115.8|0
1767315620000|2026-01-02 01:00:20|2120.8|2116.8|2120.7|2116.7|2120.8|2116.8|2120.7|2116.7|0
1767315630000|2026-01-02 01:00:30|2120.9|2116.9|2120.9|2116.9|2120.9|2116.9|2120.7|2116.7|0
1767315650000|2026-01-02 01:00:50|2121.1|2117.1|2123.1|2119.1|2123.7|2119.7|2121.1|2117.1|3
1767315660000|2026-01-02 01:01:00|2123.3|2119.3|2126.2|2122.2|2126.2|2122.2|2123.3|2119.3|16
1767315670000|2026-01-02 01:01:10|2124|2120|2126|2122|2126|2122|2123.3|2119.3|6
1767315680000|2026-01-02 01:01:20|2125.9|2121.9|2125.9|2121.9|2125.9|2121.9|2125.9|2121.9|0
1767315690000|2026-01-02 01:01:30|2125.1|2121.1|2124.3|2120.3|2125.1|2121.1|2123.6|2119.6|3
1767315700000|2026-01-02 01:01:40|2124.2|2120.2|2123.8|2119.8|2124.7|2120.7|2123.8|2119.8|1
1767315710000|2026-01-02 01:01:50|2124.2|2120.2|2124.3|2120.3|2124.3|2120.3|2124.2|2120.2|5
1767315720000|2026-01-02 01:02:00|2123.7|2119.7|2123.5|2119.5|2123.7|2119.9|2121.4|2118.8|1
1767315730000|2026-01-02 01:02:10|2123.2|2119.2|2122.1|2120.6|2123.5|2120.6|2122.1|2119.1|1
1767315740000|2026-01-02 01:02:20|2119.8|2115.8|2119.1|2115.1|2120.2|2116.2|2119|2115|2
1767315750000|2026-01-02 01:02:30|2119.3|2115.3|2119|2115|2119.3|2115.3|2119|2115|0
1767315760000|2026-01-02 01:02:40|2118.9|2114.9|2118.6|2114.6|2118.9|2114.9|2118.6|2114.6|0
1767315770000|2026-01-02 01:02:50|2118.2|2114.2|2118.6|2114.6|2118.7|2114.7|2118.2|2114.2|1
1767315780000|2026-01-02 01:03:00|2118.7|2114.7|2116|2112|2118.7|2114.7|2116|2112|1
1767315790000|2026-01-02 01:03:10|2115.5|2111.5|2115.6|2111.6|2115.7|2111.7|2114.7|2110.7|0
1767315800000|2026-01-02 01:03:20|2115.7|2111.7|2115.4|2111.4|2116|2112|2114.9|2110.9|2
1767315810000|2026-01-02 01:03:30|2115.5|2111.5|2115.5|2111.5|2115.5|2111.5|2114.7|2110.7|0
1767315820000|2026-01-02 01:03:40|2115.6|2111.6|2115.7|2111.7|2115.7|2111.7|2115.5|2111.5|0
1767315830000|2026-01-02 01:03:50|2115.5|2111.5|2115.6|2111.6|2115.7|2111.7|2115.5|2111.5|0
1767315840000|2026-01-02 01:04:00|2115.8|2111.8|2115.7|2111.7|2115.8|2111.8|2115.7|2111.7|0
1767315850000|2026-01-02 01:04:10|2115.6|2111.6|2113.3|2109.3|2115.6|2111.6|2113.3|2109.3|7
1767315860000|2026-01-02 01:04:20|2111|2109.5|2113.8|2109.8|2113.9|2109.9|2111|2109.3|2
1767315870000|2026-01-02 01:04:30|2113.7|2109.7|2109.8|2105.8|2113.7|2109.7|2108|2104|13
1767315880000|2026-01-02 01:04:40|2110.4|2106.4|2109.6|2105.6|2110.4|2106.4|2108.1|2104.1|1
1767315890000|2026-01-02 01:04:50|2109|2105|2109.2|2105.2|2109.7|2105.7|2108.7|2104.7|0
1767315900000|2026-01-02 01:05:00|2109.4|2105.4|2109|2105|2109.4|2105.4|2108.9|2104.9|3
1767315910000|2026-01-02 01:05:10|2108.9|2104.9|2109.3|2105.3|2109.3|2105.3|2108.7|2104.7|0
1767315920000|2026-01-02 01:05:20|2108.2|2106.7|2110.2|2106.2|2110.2|2107|2108.2|2105.2|2
1767315930000|2026-01-02 01:05:30|2108.3|2106.8|2112.3|2108.3|2113.2|2109.2|2108.3|2106.2|8
1767315940000|2026-01-02 01:05:40|2112.8|2108.8|2113.5|2109.5|2113.8|2109.8|2111.9|2107.9|2
1767315950000|2026-01-02 01:05:50|2113.6|2109.6|2113.2|2109.2|2113.6|2109.6|2112.3|2108.3|0
1767315960000|2026-01-02 01:06:00|2113.1|2109.1|2112.6|2108.6|2113.2|2109.2|2112.4|2108.4|0
1767315970000|2026-01-02 01:06:10|2113.1|2109.1|2114|2110|2114|2110|2113.1|2109.1|0
1767315980000|2026-01-02 01:06:20|2114.5|2110.5|2114|2110|2114.6|2110.6|2114|2110|0
1767315990000|2026-01-02 01:06:30|2113.9|2109.9|2114|2110|2114.6|2110.6|2113.9|2109.9|0
1767316000000|2026-01-02 01:06:40|2114.1|2110.1|2113.9|2109.9|2114.2|2110.2|2113.9|2109.9|0
1767316010000|2026-01-02 01:06:50|2114.2|2110.2|2113.3|2109.3|2114.2|2110.2|2113.3|2109.3|0
1767316020000|2026-01-02 01:07:00|2113.2|2109.2|2113.4|2109.4|2113.7|2109.7|2113.2|2109.2|0
1767316030000|2026-01-02 01:07:10|2113.7|2109.7|2113.6|2109.6|2114.1|2110.1|2113.4|2109.4|1
1767316040000|2026-01-02 01:07:20|2113.9|2109.9|2114.1|2110.1|2114.1|2110.1|2113.6|2109.6|0
1767316050000|2026-01-02 01:07:30|2115|2111|2114.1|2110.1|2115.4|2111.5|2113|2110|2
1767316060000|2026-01-02 01:07:40|2112.9|2111.4|2114.1|2110.1|2114.1|2111.4|2112.9|2110.1|1
1767316070000|2026-01-02 01:07:50|2114.9|2110.9|2114.1|2110.1|2114.9|2110.9|2114.1|2110.1|2
1767316080000|2026-01-02 01:08:00|2114.6|2110.6|2114.3|2110.3|2114.6|2110.6|2114|2110|0
1767316090000|2026-01-02 01:08:10|2114.2|2110.2|2114.2|2110.2|2114.4|2110.4|2114|2110|0
1767316100000|2026-01-02 01:08:20|2114.3|2110.3|2114.7|2110.7|2116|2112|2114.3|2110.3|0
1767316110000|2026-01-02 01:08:30|2114.8|2110.8|2113.1|2111.6|2114.8|2111.6|2113.1|2110.4|0
1767316120000|2026-01-02 01:08:40|2113.2|2111.7|2114.5|2110.5|2115|2111.7|2113.2|2110.5|0
1767316130000|2026-01-02 01:08:50|2112.5|2111|2112.5|2111|2114.5|2111.2|2112.5|2109.9|2
1767316140000|2026-01-02 01:09:00|2111.8|2110.3|2112.9|2108.9|2112.9|2110.3|2111.6|2107.6|3
1767316150000|2026-01-02 01:09:10|2113|2109|2114.1|2110.1|2114.1|2110.1|2111.9|2107.9|1
1767316160000|2026-01-02 01:09:20|2114.6|2110.6|2114.3|2110.3|2114.8|2110.8|2113.5|2109.5|2
1767316170000|2026-01-02 01:09:30|2113.2|2111.7|2114.9|2110.9|2115.6|2111.7|2113.2|2110.3|2
1767316180000|2026-01-02 01:09:40|2114.8|2110.8|2114.1|2110.1|2114.8|2110.8|2114.1|2110.1|0
1767316190000|2026-01-02 01:09:50|2114|2110|2113.9|2109.9|2114.1|2111|2112.5|2109.8|0
1767316200000|2026-01-02 01:10:00|2113.8|2109.8|2114|2110|2114.1|2110.9|2112.4|2109.8|0
1767316210000|2026-01-02 01:10:10|2113.9|2109.9|2115|2111|2115|2111|2113.8|2109.8|0
1767316220000|2026-01-02 01:10:20|2115.2|2111.2|2116.8|2112.8|2116.9|2112.9|2115.2|2111.2|0
1767316230000|2026-01-02 01:10:30|2116.9|2112.9|2118.2|2114.2|2118.2|2116|2116.9|2112.9|3
1767316240000|2026-01-02 01:10:40|2118.1|2114.1|2118.2|2114.2|2118.2|2114.2|2118.1|2114.1|0
1767316250000|2026-01-02 01:10:50|2116.9|2115.4|2118.2|2114.2|2118.2|2115.4|2116.9|2114.2|0
1767316260000|2026-01-02 01:11:00|2116.9|2115.4|2118.1|2114.1|2118.1|2115.5|2116.9|2114.1|0
1767316270000|2026-01-02 01:11:10|2118.2|2114.2|2117.5|2113.5|2118.2|2115.5|2116.5|2113.5|3
1767316280000|2026-01-02 01:11:20|2117.6|2113.6|2117.9|2113.9|2118|2115.7|2117|2113.6|2
1767316290000|2026-01-02 01:11:30|2117.7|2113.7|2118.1|2114.1|2118.1|2114.1|2117.7|2113.7|0
1767316300000|2026-01-02 01:11:40|2118.2|2114.2|2118.1|2114.1|2118.2|2114.2|2118.1|2114.1|0
1767316310000|2026-01-02 01:11:50|2117.1|2115.6|2118.2|2114.2|2118.2|2115.8|2117.1|2114.2|0
1767316320000|2026-01-02 01:12:00|2117|2115.5|2117.1|2115.6|2117.1|2115.6|2117|2115.5|0
1767316330000|2026-01-02 01:12:10|2117|2115.5|2117|2115.5|2117|2115.5|2116.8|2115.3|0
1767316350000|2026-01-02 01:12:30|2116.8|2115.3|2116.8|2115.3|2116.8|2115.3|2116.8|2115.3|0
1767316360000|2026-01-02 01:12:40|2117|2115.5|2117|2115.5|2117|2115.5|2117|2115.5|0
1767316380000|2026-01-02 01:13:00|2118.2|2116.7|2118.4|2116.9|2118.4|2116.9|2118.2|2116.7|2
1767316390000|2026-01-02 01:13:10|2119.4|2117.9|2119.4|2117.9|2119.4|2117.9|2119.4|2117.9|2
1767316400000|2026-01-02 01:13:20|2119.3|2117.8|2119.5|2118|2120.4|2118.2|2119.3|2116.4|1
1767316410000|2026-01-02 01:13:30|2119.6|2118.1|2120.6|2116.6|2121|2118.2|2119.4|2116.2|2
1767316420000|2026-01-02 01:13:40|2120.7|2116.7|2121.5|2117.5|2122|2118|2120.6|2116.6|1
1767316430000|2026-01-02 01:13:50|2120.7|2119.2|2122.8|2118.8|2122.9|2120.2|2120.6|2117.5|4
1767316440000|2026-01-02 01:14:00|2122.7|2118.7|2118.9|2114.9|2122.7|2119.8|2118.9|2114.9|2
1767316450000|2026-01-02 01:14:10|2119|2115|2118.4|2114.4|2119|2115|2118.2|2114.2|0
1767316460000|2026-01-02 01:14:20|2118.5|2114.5|2117.6|2113.6|2118.5|2114.5|2117.6|2113.6|1
1767316470000|2026-01-02 01:14:30|2116.1|2114.6|2117.5|2113.5|2117.6|2114.6|2116.1|2113.5|0
1767316480000|2026-01-02 01:14:40|2117.4|2113.4|2116.3|2114.8|2117.7|2114.8|2116.1|2113.4|0
1767316490000|2026-01-02 01:14:50|2116.1|2114.6|2113.9|2112.4|2116.1|2114.6|2113.9|2111.5|1
1767316500000|2026-01-02 01:15:00|2114|2112.5|2115.7|2111.7|2115.8|2112.7|2113.9|2111.7|1
1767316510000|2026-01-02 01:15:10|2115.6|2111.6|2115.6|2111.6|2115.8|2111.8|2115.5|2111.5|0
1767316520000|2026-01-02 01:15:20|2115.7|2111.7|2115.6|2111.6|2115.7|2112.7|2114.1|2111.5|0
1767316530000|2026-01-02 01:15:30|2115.7|2111.7|2113.1|2111.6|2115.7|2112.8|2113.1|2111.6|5
1767316540000|2026-01-02 01:15:40|2112.3|2110.8|2114.7|2110.7|2114.7|2112|2112.3|2109.9|4
1767316550000|2026-01-02 01:15:50|2114.8|2110.8|2116.9|2112.9|2116.9|2113.1|2114.4|2110.8|3
1767316560000|2026-01-02 01:16:00|2117.2|2113.2|2118.3|2114.3|2119.2|2115.5|2117|2113.2|0
1767316570000|2026-01-02 01:16:10|2116.1|2114.6|2117.2|2113.2|2118|2114.7|2115.1|2113.2|4
1767316580000|2026-01-02 01:16:20|2117|2113|2117|2113|2117|2113.9|2115.3|2112.8|0
1767316590000|2026-01-02 01:16:30|2117.1|2113.1|2118.2|2114.2|2118.2|2114.2|2117.1|2113.1|1
1767316600000|2026-01-02 01:16:40|2118.3|2114.3|2117.9|2113.9|2118.3|2114.3|2117.8|2113.8|0
1767316610000|2026-01-02 01:16:50|2118.1|2114.1|2118.1|2114.1|2118.1|2115.6|2117|2113.9|0
1767316620000|2026-01-02 01:17:00|2118.2|2114.2|2117.2|2115.7|2118.2|2115.7|2117|2114.2|0
1767316630000|2026-01-02 01:17:10|2117.3|2115.8|2117.1|2115.6|2117.3|2115.8|2117.1|2115.6|0
1767316640000|2026-01-02 01:17:20|2118.8|2114.8|2118.7|2114.7|2118.9|2114.9|2118.7|2114.7|1
1767316650000|2026-01-02 01:17:30|2117.3|2115.8|2118.7|2114.7|2118.7|2115.9|2117.3|2114.5|1
1767316660000|2026-01-02 01:17:40|2118.6|2114.6|2118.1|2114.1|2118.7|2114.7|2118.1|2114.1|0
1767316670000|2026-01-02 01:17:50|2118|2114|2119.8|2115.8|2119.9|2115.9|2118|2114|0
1767316680000|2026-01-02 01:18:00|2119.7|2115.7|2120.2|2116.2|2120.5|2116.5|2119.6|2115.6|0
1767316690000|2026-01-02 01:18:10|2120.5|2116.5|2120.4|2116.4|2120.5|2116.5|2120.3|2116.3|0
1767316700000|2026-01-02 01:18:20|2120.3|2116.3|2120.5|2116.5|2120.5|2116.5|2120.3|2116.3|0
1767316710000|2026-01-02 01:18:30|2120.7|2116.7|2120.8|2116.8|2121|2117|2120.7|2116.7|0
1767316720000|2026-01-02 01:18:40|2120.9|2116.9|2119.1|2117.6|2120.9|2117.6|2119.1|2116.9|0
1767316730000|2026-01-02 01:18:50|2120.8|2116.8|2120.8|2116.8|2120.8|2116.8|2120.8|2116.8|1
1767316740000|2026-01-02 01:19:00|2120.9|2116.9|2121.1|2117.1|2121.2|2117.2|2120.9|2116.9|0
1767316750000|2026-01-02 01:19:10|2121|2117|2121.9|2117.9|2121.9|2117.9|2121|2117|0
1767316760000|2026-01-02 01:19:20|2122|2118|2120.7|2119.2|2122.1|2119.5|2120.7|2117.7|2
1767316770000|2026-01-02 01:19:30|2120.6|2119.1|2119.8|2115.8|2121.4|2119.1|2119.6|2115.8|2
1767316780000|2026-01-02 01:19:40|2120.1|2116.1|2118.7|2117.2|2120.3|2117.2|2118.7|2115.9|0
1767316790000|2026-01-02 01:19:50|2118.6|2117.1|2120.2|2116.2|2120.2|2117.4|2118.6|2115.9|0
1767316800000|2026-01-02 01:20:00|2119|2117.5|2119.2|2117.7|2119.2|2117.7|2119|2117.5|0
1767316810000|2026-01-02 01:20:10|2119.1|2117.6|2119.2|2117.7|2119.2|2117.7|2119.1|2117.6|0
1767316820000|2026-01-02 01:20:20|2119.4|2115.4|2119.8|2115.8|2120.2|2117.5|2119|2115.4|2
1767316830000|2026-01-02 01:20:30|2120.1|2116.1|2118.6|2117.1|2120.2|2117.1|2118.6|2116|0
1767316840000|2026-01-02 01:20:40|2120.1|2116.1|2120.1|2116.1|2120.1|2117.1|2118.6|2116.1|0
1767316850000|2026-01-02 01:20:50|2118.6|2117.1|2120.1|2116.1|2120.1|2117.1|2118.6|2116.1|0
1767316860000|2026-01-02 01:21:00|2120.2|2116.2|2118.8|2114.8|2120.2|2117|2118.1|2114.8|2
1767316870000|2026-01-02 01:21:10|2118.7|2114.7|2118.2|2114.2|2118.8|2115.4|2116.9|2114|0
1767316880000|2026-01-02 01:21:20|2118.5|2114.5|2117.3|2115.8|2118.5|2115.9|2116.2|2113.8|2
1767316890000|2026-01-02 01:21:30|2117.4|2115.9|2119.1|2115.1|2119.1|2116|2117.3|2115|2
1767316900000|2026-01-02 01:21:40|2119.2|2115.2|2118.5|2117|2119.2|2117|2118.1|2115|0
1767316910000|2026-01-02 01:21:50|2119.4|2115.4|2119.4|2117.9|2120.4|2118.2|2118.4|2115.4|2
1767316920000|2026-01-02 01:22:00|2119.6|2118.1|2122.1|2118.1|2122.7|2119.1|2119.6|2117.8|2
1767316930000|2026-01-02 01:22:10|2121.9|2117.9|2121.6|2120.1|2122.7|2120.1|2121.3|2117.7|3
1767316940000|2026-01-02 01:22:20|2121.5|2120|2125.8|2121.8|2125.8|2121.8|2121.5|2118.6|3
1767316950000|2026-01-02 01:22:30|2124.7|2123.2|2125|2123.5|2126|2124|2124.7|2121.6|10
1767316960000|2026-01-02 01:22:40|2124.9|2120.9|2125.9|2121.9|2126.7|2122.7|2124.9|2120.9|4
1767316970000|2026-01-02 01:22:50|2124.7|2120.7|2124.8|2120.8|2124.8|2120.8|2124.7|2120.7|1
1767316980000|2026-01-02 01:23:00|2124.9|2120.9|2123|2121.5|2125.2|2121.7|2123|2120.5|1
1767316990000|2026-01-02 01:23:10|2123.5|2122|2122.9|2118.9|2123.8|2122|2122.9|2118.9|3
1767317000000|2026-01-02 01:23:20|2123.1|2119.1|2122.7|2118.7|2123.4|2119.4|2120.7|2117.6|4
1767317010000|2026-01-02 01:23:30|2122.9|2118.9|2123|2119|2123|2119|2122.9|2118.9|1
1767317020000|2026-01-02 01:23:40|2121.8|2120.3|2122.9|2121.4|2124|2121.4|2121.8|2120|3
1767317040000|2026-01-02 01:24:00|2122.8|2121.3|2123.6|2122.1|2124.9|2122.1|2122.8|2119.8|4
1767317050000|2026-01-02 01:24:10|2124.9|2120.9|2123.7|2119.7|2124.9|2122.1|2122.2|2119.5|3
1767317060000|2026-01-02 01:24:20|2122.2|2120.7|2123.6|2119.6|2123.6|2120.7|2122.1|2119.5|0
1767317070000|2026-01-02 01:24:30|2123.1|2121.6|2122.9|2121.4|2123.6|2121.6|2122.8|2119.6|3
1767317080000|2026-01-02 01:24:40|2123.8|2119.8|2122.6|2121.1|2123.9|2121.3|2122.6|2119.8|0
1767317090000|2026-01-02 01:24:50|2123.9|2119.9|2122.6|2121.1|2124|2121.9|2122.6|2119.9|1
1767317100000|2026-01-02 01:25:00|2122.7|2121.2|2121.9|2117.9|2123.5|2121.2|2121.9|2117.9|4
1767317110000|2026-01-02 01:25:10|2121.8|2117.8|2120.6|2119.1|2121.8|2119.2|2120.6|2117.7|0
1767317120000|2026-01-02 01:25:20|2121.4|2117.4|2121.1|2117.1|2121.7|2119.1|2120.2|2117.1|1
1767317130000|2026-01-02 01:25:30|2120|2118.5|2120|2118.5|2120.9|2118.5|2119.5|2116.5|4
1767317140000|2026-01-02 01:25:40|2119.9|2118.4|2120.2|2118.7|2120.2|2118.7|2119.8|2118.3|1
1767317150000|2026-01-02 01:25:50|2121.1|2117.1|2119.9|2118.4|2121.2|2118.6|2119.9|2117.1|0
1767317160000|2026-01-02 01:26:00|2121.1|2117.1|2121|2117|2121.1|2118.2|2119.6|2116.9|0
1767317170000|2026-01-02 01:26:10|2119.8|2118.3|2120|2118.5|2121|2118.5|2119.8|2117|0
1767317180000|2026-01-02 01:26:20|2120.2|2118.7|2120.5|2119|2121.9|2119.4|2120.2|2117.9|3
1767317190000|2026-01-02 01:26:30|2120.6|2119.1|2119.8|2115.8|2121.9|2119.2|2119.7|2115.7|1
1767317200000|2026-01-02 01:26:40|2120.5|2116.5|2119.7|2115.7|2120.5|2116.5|2119.7|2115.7|0
1767317210000|2026-01-02 01:26:50|2119.6|2115.6|2120.1|2116.1|2120.2|2116.2|2119.5|2115.5|0
1767317220000|2026-01-02 01:27:00|2120|2116|2121|2117|2121|2117.4|2118.4|2116|1
1767317230000|2026-01-02 01:27:10|2121.1|2117.1|2121|2117|2121.4|2118|2119.5|2116.6|0
1767317240000|2026-01-02 01:27:20|2121.2|2117.2|2120.8|2116.8|2121.3|2118|2119.5|2116.5|0
1767317250000|2026-01-02 01:27:30|2120.9|2116.9|2121.1|2117.1|2121.2|2117.2|2120.9|2116.9|0
1767317260000|2026-01-02 01:27:40|2121.2|2117.2|2121.8|2117.8|2121.8|2117.8|2121.2|2117.2|0
1767317270000|2026-01-02 01:27:50|2122.5|2118.5|2122.1|2118.1|2122.5|2118.5|2121.9|2117.9|0
1767317280000|2026-01-02 01:28:00|2121.9|2117.9|2121.8|2117.8|2122|2118|2121.8|2117.8|0
1767317290000|2026-01-02 01:28:10|2121.9|2117.9|2122.3|2118.3|2122.3|2119.6|2121.1|2117.9|0
1767317300000|2026-01-02 01:28:20|2121.1|2119.6|2122.5|2118.5|2122.5|2119.6|2121.1|2118.3|0
1767317310000|2026-01-02 01:28:30|2122.4|2118.4|2121|2117|2122.6|2120|2121|2117|1
1767317320000|2026-01-02 01:28:40|2121.1|2117.1|2121.2|2117.2|2121.2|2117.2|2121.1|2117.1|0
1767317330000|2026-01-02 01:28:50|2121.4|2117.4|2121.9|2117.9|2121.9|2117.9|2121.4|2117.4|0
1767317340000|2026-01-02 01:29:00|2122|2118|2121|2119.5|2122|2119.5|2121|2118|0
1767317360000|2026-01-02 01:29:20|2121.1|2119.6|2122|2120.5|2123.1|2120.7|2121.1|2118.9|1
1767317370000|2026-01-02 01:29:30|2122.1|2120.6|2123.9|2119.9|2123.9|2120.6|2122.1|2119.5|2
1767317380000|2026-01-02 01:29:40|2124|2120|2124.3|2120.3|2124.3|2121.3|2122.8|2120|0
1767317390000|2026-01-02 01:29:50|2122.8|2121.3|2122.8|2121.3|2124.3|2121.3|2122.7|2120.1|0
1767317400000|2026-01-02 01:30:00|2122.6|2121.1|2124.2|2122.7|2125|2122.8|2122.6|2119.8|1
1767317410000|2026-01-02 01:30:10|2124.3|2122.8|2124.4|2120.4|2125|2122.8|2124.2|2120.4|1
1767317420000|2026-01-02 01:30:20|2124.5|2120.5|2124.1|2120.1|2124.6|2121.5|2123|2120|0
1767317430000|2026-01-02 01:30:30|2124|2120|2123.7|2119.7|2124.5|2122|2123.5|2119.6|3
1767317440000|2026-01-02 01:30:40|2123.6|2119.6|2123.7|2119.7|2123.9|2122|2123.2|2119.4|1
1767317450000|2026-01-02 01:30:50|2123.5|2119.5|2122.7|2118.7|2123.5|2119.8|2121.3|2118.6|0
1767317460000|2026-01-02 01:31:00|2123.2|2119.2|2123.1|2119.1|2123.5|2119.5|2123.1|2119.1|1
1767317470000|2026-01-02 01:31:10|2123|2119|2123|2119|2123|2119|2122.9|2118.9|0
1767317490000|2026-01-02 01:31:30|2122.9|2118.9|2123.8|2119.8|2123.8|2121.1|2122.6|2118.9|2
1767317500000|2026-01-02 01:31:40|2123.9|2119.9|2123.8|2119.8|2124.1|2121|2122.4|2119.8|0
1767317510000|2026-01-02 01:31:50|2124|2120|2122|2120.5|2124|2120.7|2122|2119.7|0
1767317520000|2026-01-02 01:32:00|2123.5|2119.5|2120.5|2116.5|2123.5|2120.7|2120.4|2116.4|1
1767317530000|2026-01-02 01:32:10|2120.3|2116.3|2121|2117|2123.1|2119.1|2119.6|2116.3|2
1767317540000|2026-01-02 01:32:20|2120.9|2116.9|2120.5|2119|2121.3|2119|2120.5|2116.9|0
1767317550000|2026-01-02 01:32:30|2122.1|2118.1|2122.5|2118.5|2122.5|2118.5|2122.1|2118.1|0
1767317570000|2026-01-02 01:32:50|2120.6|2119.1|2120.5|2119|2122.1|2119.1|2120.5|2118.1|1
1767317580000|2026-01-02 01:33:00|2120.6|2119.1|2122|2118|2122.3|2119.1|2120.6|2118|1
1767317590000|2026-01-02 01:33:10|2122.2|2118.2|2122.1|2118.1|2122.2|2118.2|2122.1|2118.1|0
1767317600000|2026-01-02 01:33:20|2122.2|2118.2|2122.5|2118.5|2122.6|2120.1|2121.1|2118.2|0
1767317610000|2026-01-02 01:33:30|2121.2|2119.7|2121.3|2119.8|2122.7|2119.8|2121.1|2118.5|0
1767317620000|2026-01-02 01:33:40|2122.7|2118.7|2122.7|2118.7|2122.7|2118.7|2122.4|2118.4|1
1767317630000|2026-01-02 01:33:50|2121.5|2120|2121.4|2119.9|2122.4|2120.9|2121.4|2119.9|5
1767317640000|2026-01-02 01:34:00|2123.2|2119.2|2121.7|2120.2|2123.2|2120.2|2121.7|2119.2|0
1767317650000|2026-01-02 01:34:10|2121.5|2120|2122.7|2118.7|2122.7|2120|2121.4|2118.7|2
1767317660000|2026-01-02 01:34:20|2122.6|2118.6|2122.1|2118.1|2122.6|2118.6|2122.1|2118.1|0
1767317670000|2026-01-02 01:34:30|2122|2118|2120.5|2119|2122.3|2119.1|2120.5|2118|0
1767317680000|2026-01-02 01:34:40|2120.6|2119.1|2120.5|2119|2120.6|2119.1|2120.5|2119|0
1767317690000|2026-01-02 01:34:50|2120.4|2118.9|2120.4|2118.9|2120.4|2118.9|2120.3|2118.8|0
1767317700000|2026-01-02 01:35:00|2120.3|2118.8|2122.4|2120.9|2123.3|2120.9|2120.3|2118.3|4
1767317710000|2026-01-02 01:35:10|2122.3|2120.8|2122.9|2118.9|2123.4|2120.8|2122.2|2118.9|0
1767317720000|2026-01-02 01:35:20|2122.3|2118.3|2122.4|2118.4|2122.8|2118.8|2122.3|2118.3|1
1767317730000|2026-01-02 01:35:30|2122.5|2118.5|2122.6|2118.6|2122.9|2118.9|2122.4|2118.4|0
1767317740000|2026-01-02 01:35:40|2122.7|2118.7|2122.3|2118.3|2122.7|2118.7|2122.3|2118.3|0
1767317750000|2026-01-02 01:35:50|2120.8|2119.3|2120.7|2119.2|2120.8|2119.3|2120.7|2119.2|0
1767317760000|2026-01-02 01:36:00|2122.1|2118.1|2120.6|2119.1|2122.3|2119.2|2120.6|2118|0
1767317770000|2026-01-02 01:36:10|2120.5|2119|2120.5|2119|2120.5|2119|2120.5|2119|1
1767317780000|2026-01-02 01:36:20|2120.4|2116.4|2121.6|2117.6|2121.6|2117.6|2120.4|2116.4|5
1767317790000|2026-01-02 01:36:30|2122.5|2118.5|2121.3|2117.3|2122.5|2118.5|2121.3|2117.3|0
1767317800000|2026-01-02 01:36:40|2121|2117|2120.8|2116.8|2121|2117|2120.6|2116.6|0
1767317820000|2026-01-02 01:37:00|2121|2117|2121|2117|2121|2117|2120.9|2116.9|0
1767317830000|2026-01-02 01:37:10|2120.9|2116.9|2121|2117|2121|2117|2120.9|2116.9|0
1767317840000|2026-01-02 01:37:20|2120.9|2116.9|2120.9|2116.9|2121|2117|2120.9|2116.9|0
1767317850000|2026-01-02 01:37:30|2121|2117|2120.9|2116.9|2121|2117|2120.8|2116.8|0
1767317870000|2026-01-02 01:37:50|2120.6|2116.6|2120.3|2116.3|2120.6|2116.6|2120|2116|0
1767317880000|2026-01-02 01:38:00|2120.4|2116.4|2121|2117|2121.1|2117.1|2120.4|2116.4|0
1767317890000|2026-01-02 01:38:10|2121.2|2117.2|2121.1|2117.1|2121.2|2117.2|2121.1|2117.1|0
1767317920000|2026-01-02 01:38:40|2121.6|2117.6|2121.6|2117.6|2121.6|2117.6|2121.6|2117.6|1
1767317930000|2026-01-02 01:38:50|2121.5|2117.5|2121.4|2117.4|2121.5|2117.5|2121.4|2117.4|0
1767317940000|2026-01-02 01:39:00|2121.5|2117.5|2122.1|2118.1|2122.7|2118.7|2121.5|2117.5|0
1767317950000|2026-01-02 01:39:10|2122.4|2118.4|2123|2119|2123|2119|2122.2|2118.2|0
1767317970000|2026-01-02 01:39:30|2122.9|2118.9|2122.6|2118.6|2122.9|2118.9|2122.6|2118.6|0
1767317980000|2026-01-02 01:39:40|2122.4|2118.4|2121.1|2119.6|2122.7|2119.6|2121.1|2118.4|0
1767317990000|2026-01-02 01:39:50|2120.6|2119.1|2121.1|2117.1|2121.1|2119.1|2120.6|2116.9|1
1767318000000|2026-01-02 01:40:00|2122.2|2118.2|2121.9|2117.9|2122.2|2118.2|2121.9|2117.9|2
1767318010000|2026-01-02 01:40:10|2122|2118|2122.6|2118.6|2123|2119|2122|2118|0
1767318020000|2026-01-02 01:40:20|2122.5|2118.5|2122.9|2118.9|2123|2119|2122.2|2118.2|1
1767318030000|2026-01-02 01:40:30|2123|2119|2122.8|2118.8|2123|2119|2122.8|2118.8|0
1767318040000|2026-01-02 01:40:40|2122.7|2118.7|2122.3|2118.3|2122.9|2119.7|2121.2|2118.3|0
1767318050000|2026-01-02 01:40:50|2122.1|2118.1|2121.9|2117.9|2122.1|2118.1|2121.7|2117.7|0
1767318060000|2026-01-02 01:41:00|2122|2118|2120.8|2119.3|2122.9|2119.4|2120.8|2118|0
1767318070000|2026-01-02 01:41:10|2120.7|2119.2|2121.7|2117.7|2121.7|2119.2|2120.7|2117.7|0
1767318080000|2026-01-02 01:41:20|2121.5|2117.5|2120.2|2118.7|2121.5|2118.7|2120.2|2117.5|0
1767318090000|2026-01-02 01:41:30|2121.5|2117.5|2121.5|2117.5|2121.5|2118.8|2120.2|2117.5|0
1767318100000|2026-01-02 01:41:40|2121.3|2117.3|2120.1|2116.1|2121.3|2117.3|2120.1|2116.1|0
1767318110000|2026-01-02 01:41:50|2120|2116|2119.2|2115.2|2120.1|2116.1|2119.1|2115.1|0
1767318120000|2026-01-02 01:42:00|2119.1|2115.1|2119.6|2115.6|2119.7|2115.7|2119.1|2115.1|0
1767318130000|2026-01-02 01:42:10|2119.5|2115.5|2119.5|2115.5|2119.7|2115.7|2119.3|2115.3|0
1767318150000|2026-01-02 01:42:30|2119.6|2115.6|2121.2|2117.2|2121.5|2117.5|2119.6|2115.6|1
1767318160000|2026-01-02 01:42:40|2121.1|2117.1|2121|2117|2121.1|2117.1|2121|2117|0
1767318170000|2026-01-02 01:42:50|2121.1|2117.1|2119.9|2115.9|2121.1|2117.1|2119.5|2115.5|3
1767318180000|2026-01-02 01:43:00|2120|2116|2119.7|2115.7|2120|2116|2119.7|2115.7|0
1767318190000|2026-01-02 01:43:10|2119.6|2115.6|2119.7|2115.7|2119.9|2115.9|2119.6|2115.6|0
1767318200000|2026-01-02 01:43:20|2119.6|2115.6|2119.6|2115.6|2119.6|2116.8|2118.3|2115.6|0
1767318210000|2026-01-02 01:43:30|2119.8|2115.8|2118.6|2114.6|2119.8|2115.8|2118.5|2114.5|2
1767318220000|2026-01-02 01:43:40|2118.8|2114.8|2118.8|2114.8|2119|2115|2118.8|2114.8|0
1767318230000|2026-01-02 01:43:50|2118.7|2114.7|2118.5|2114.5|2118.7|2114.7|2118.5|2114.5|2
1767318240000|2026-01-02 01:44:00|2118.8|2114.8|2118.7|2114.7|2121|2117|2118.5|2114.5|0
1767318250000|2026-01-02 01:44:10|2118.8|2114.8|2119.6|2115.6|2119.6|2116.2|2117.7|2114.8|1
1767318260000|2026-01-02 01:44:20|2119.5|2115.5|2119.3|2115.3|2119.5|2115.5|2119.2|2115.2|0
1767318270000|2026-01-02 01:44:30|2119.2|2115.2|2118.9|2114.9|2119.2|2115.2|2118.9|2114.9|0
1767318280000|2026-01-02 01:44:40|2118.8|2114.8|2118.7|2114.7|2118.8|2114.8|2118.7|2114.7|0
1767318290000|2026-01-02 01:44:50|2118.8|2114.8|2119.2|2115.2|2119.2|2115.2|2118.8|2114.8|0
1767318300000|2026-01-02 01:45:00|2119.1|2115.1|2119.2|2115.2|2119.2|2115.2|2118.7|2114.7|0
1767318310000|2026-01-02 01:45:10|2119.1|2115.1|2117.4|2115.9|2119.1|2115.9|2117.4|2115.1|0
1767318350000|2026-01-02 01:45:50|2119.2|2115.2|2119.1|2115.1|2119.2|2115.2|2119.1|2115.1|1
1767318360000|2026-01-02 01:46:00|2119|2115|2117.5|2116|2119|2116|2117.5|2114.8|0
1767318370000|2026-01-02 01:46:10|2117.4|2115.9|2117.4|2115.9|2118.8|2115.9|2117.3|2114.8|0
1767318380000|2026-01-02 01:46:20|2117.3|2115.8|2116.9|2115.4|2118.5|2115.9|2116.9|2114.4|1
1767318390000|2026-01-02 01:46:30|2118.6|2114.6|2116|2114.5|2118.6|2115.5|2116|2113.6|1
1767318400000|2026-01-02 01:46:40|2117.5|2113.5|2118|2114|2118|2114.8|2115.9|2113.5|2
1767318410000|2026-01-02 01:46:50|2116.2|2114.7|2115.3|2113.8|2117.7|2114.8|2115.3|2112.6|2
1767318420000|2026-01-02 01:47:00|2115.4|2113.9|2117.2|2113.2|2117.2|2114|2115.4|2112.8|0
1767318430000|2026-01-02 01:47:10|2115.5|2114|2117.2|2113.2|2117.2|2114.2|2115.5|2113|1
1767318440000|2026-01-02 01:47:20|2117.3|2113.3|2116.3|2114.8|2117.3|2115|2116.3|2113.3|0
1767318450000|2026-01-02 01:47:30|2116.5|2115|2117.7|2113.7|2118.2|2115.2|2116.5|2113.7|2
1767318470000|2026-01-02 01:47:50|2117.8|2113.8|2116.8|2115.3|2117.8|2115.3|2116.8|2113.8|0
1767318480000|2026-01-02 01:48:00|2118.2|2114.2|2116.9|2115.4|2118.2|2115.4|2116.9|2114.2|1
1767318490000|2026-01-02 01:48:10|2116.8|2115.3|2116.9|2115.4|2116.9|2115.4|2116.8|2115.3|0
1767318500000|2026-01-02 01:48:20|2116.8|2115.3|2116.6|2115.1|2116.8|2115.3|2116.6|2115.1|0
1767318520000|2026-01-02 01:48:40|2116.7|2115.2|2117.8|2113.8|2117.8|2115.4|2116.6|2113.6|1
1767318530000|2026-01-02 01:48:50|2118|2114|2118.2|2114.2|2118.2|2114.2|2118|2114|0
1767318540000|2026-01-02 01:49:00|2118.4|2114.4|2118.4|2116.9|2119|2116.9|2117.2|2114.4|2
1767318550000|2026-01-02 01:49:10|2119.4|2115.4|2118.2|2116.7|2119.4|2117|2118.2|2115.4|0
1767318560000|2026-01-02 01:49:20|2118.3|2116.8|2118.3|2116.8|2118.3|2116.8|2118.2|2116.7|0
1767318570000|2026-01-02 01:49:30|2119.4|2115.4|2118.1|2116.6|2119.4|2116.9|2118.1|2115.1|0
1767318580000|2026-01-02 01:49:40|2119.4|2115.4|2118.3|2116.8|2119.4|2116.9|2118.3|2115.1|0
1767318590000|2026-01-02 01:49:50|2119.4|2115.4|2118.4|2116.9|2119.4|2116.9|2118.4|2115.4|0
1767318600000|2026-01-02 01:50:00|2118.6|2117.1|2120.3|2116.3|2120.6|2117.4|2118.6|2116.1|1
1767318610000|2026-01-02 01:50:10|2120.2|2116.2|2120|2116|2120.3|2117.1|2118.5|2116|0
1767318620000|2026-01-02 01:50:20|2118.5|2117|2120.7|2116.7|2121|2118.1|2118.5|2116|1
1767318630000|2026-01-02 01:50:30|2120.8|2116.8|2121.2|2117.2|2121.7|2118.7|2120.2|2116.7|1
1767318640000|2026-01-02 01:50:40|2120.7|2116.7|2120.9|2116.9|2121.4|2117.4|2120.7|2116.7|0
1767318650000|2026-01-02 01:50:50|2120.8|2116.8|2122.4|2118.4|2122.4|2118.4|2120.8|2116.8|3
1767318660000|2026-01-02 01:51:00|2122.5|2118.5|2122.7|2118.7|2122.7|2118.7|2122.5|2118.5|0
1767318670000|2026-01-02 01:51:10|2122.8|2118.8|2122.8|2118.8|2122.9|2118.9|2122.7|2118.7|0
1767318680000|2026-01-02 01:51:20|2121.8|2120.3|2122.3|2118.3|2123.4|2120.3|2121.7|2118.3|1
1767318690000|2026-01-02 01:51:30|2121.4|2117.4|2121.3|2117.3|2121.6|2117.6|2121.3|2117.3|1
1767318700000|2026-01-02 01:51:40|2121.4|2117.4|2120.4|2116.4|2121.4|2117.4|2120.4|2116.4|0
1767318710000|2026-01-02 01:51:50|2120.5|2116.5|2120.6|2116.6|2120.8|2116.8|2120.5|2116.5|0
1767318720000|2026-01-02 01:52:00|2120.8|2116.8|2121.3|2117.3|2121.3|2117.3|2120.6|2116.6|0
1767318730000|2026-01-02 01:52:10|2121.1|2117.1|2121.1|2117.1|2121.4|2117.4|2121|2117|0
1767318740000|2026-01-02 01:52:20|2121.3|2117.3|2121.4|2117.4|2121.4|2117.4|2121.3|2117.3|0
1767318750000|2026-01-02 01:52:30|2121.2|2117.2|2121.1|2117.1|2121.2|2117.2|2121.1|2117.1|0
1767318760000|2026-01-02 01:52:40|2121|2117|2120.8|2116.8|2121.1|2117.1|2120.8|2116.8|0
1767318770000|2026-01-02 01:52:50|2121|2117|2121.3|2117.3|2121.3|2117.3|2120.7|2116.7|0
1767318780000|2026-01-02 01:53:00|2121.4|2117.4|2121.3|2117.3|2121.4|2117.4|2121.3|2117.3|0
1767318790000|2026-01-02 01:53:10|2121.4|2117.4|2121.4|2117.4|2121.4|2117.4|2121.3|2117.3|0
1767318800000|2026-01-02 01:53:20|2121.6|2117.6|2121.8|2117.8|2121.9|2117.9|2121.6|2117.6|0
1767318810000|2026-01-02 01:53:30|2122.1|2118.1|2122.1|2118.1|2122.1|2118.1|2121.9|2117.9|0
1767318820000|2026-01-02 01:53:40|2121.9|2117.9|2121.9|2117.9|2122.1|2118.1|2121.9|2117.9|0
1767318830000|2026-01-02 01:53:50|2121.8|2117.8|2121.8|2117.8|2121.8|2117.8|2121.8|2117.8|0
1767318840000|2026-01-02 01:54:00|2122.1|2118.1|2122.1|2118.1|2122.1|2118.1|2121.8|2117.8|0
1767318850000|2026-01-02 01:54:10|2121.1|2119.6|2121.1|2119.6|2122.1|2119.6|2121|2118.1|0
1767318860000|2026-01-02 01:54:20|2121.4|2119.9|2123.3|2119.3|2123.6|2119.9|2121.4|2119.1|1
1767318870000|2026-01-02 01:54:30|2121.8|2120.3|2121.9|2117.9|2122.3|2120.3|2121.8|2117.9|1
1767318880000|2026-01-02 01:54:40|2122|2118|2122|2118|2122.5|2118.5|2121.9|2117.9|0
1767318890000|2026-01-02 01:54:50|2121.7|2117.7|2119.9|2115.9|2121.7|2118.6|2119.9|2115.9|1
1767318900000|2026-01-02 01:55:00|2119.6|2115.6|2119.3|2115.3|2119.6|2115.6|2119.2|2115.2|0
1767318910000|2026-01-02 01:55:10|2119.4|2115.4|2119.3|2115.3|2119.4|2115.4|2119.3|2115.3|0
1767318920000|2026-01-02 01:55:20|2119.4|2115.4|2119.9|2115.9|2119.9|2115.9|2119.3|2115.3|0
1767318930000|2026-01-02 01:55:30|2119.8|2115.8|2119.8|2115.8|2119.9|2115.9|2119.8|2115.8|0
1767318940000|2026-01-02 01:55:40|2119.7|2115.7|2119.1|2115.1|2119.7|2115.7|2119|2115|1
1767318950000|2026-01-02 01:55:50|2119.2|2115.2|2117.3|2115.8|2119.2|2115.8|2117.3|2115.2|1
1767318960000|2026-01-02 01:56:00|2118.4|2116.9|2118.4|2116.9|2119.8|2117|2118.4|2115.8|1
1767318970000|2026-01-02 01:56:10|2118.5|2117|2120|2116|2120|2117.1|2118.5|2115.8|0
1767318980000|2026-01-02 01:56:20|2120.2|2116.2|2120|2116|2120.2|2116.2|2119.9|2115.9|0
1767318990000|2026-01-02 01:56:30|2120.1|2116.1|2120.7|2116.7|2121.3|2117.5|2119|2116.1|0
1767319000000|2026-01-02 01:56:40|2120.8|2116.8|2120.4|2116.4|2120.8|2116.8|2120.4|2116.4|0
1767319010000|2026-01-02 01:56:50|2120.5|2116.5|2119.7|2115.7|2120.5|2116.5|2119.7|2115.7|0
1767319020000|2026-01-02 01:57:00|2118.3|2116.8|2119.8|2115.8|2119.8|2116.8|2118.2|2115.8|0
1767319030000|2026-01-02 01:57:10|2120|2116|2120.6|2116.6|2120.6|2116.6|2120|2116|0
1767319040000|2026-01-02 01:57:20|2120.5|2116.5|2120|2116|2120.5|2116.5|2120|2116|0
1767319050000|2026-01-02 01:57:30|2120.3|2116.3|2120.1|2116.1|2120.3|2116.3|2120.1|2116.1|0
1767319060000|2026-01-02 01:57:40|2120|2116|2118.3|2116.8|2120|2116.8|2118.3|2115.7|0
1767319070000|2026-01-02 01:57:50|2119.6|2115.6|2118.2|2116.7|2119.6|2116.8|2118.2|2115.6|0
1767319080000|2026-01-02 01:58:00|2118.1|2116.6|2117.4|2115.9|2118.1|2116.6|2117.4|2115.9|1
1767319090000|2026-01-02 01:58:10|2117.5|2116|2117.5|2116|2117.5|2116|2117.5|2116|0
1767319120000|2026-01-02 01:58:40|2119|2115|2117.3|2115.8|2119|2116|2117.2|2114.8|1
1767319130000|2026-01-02 01:58:50|2118.8|2114.8|2119.2|2115.2|2119.3|2116.3|2117.8|2114.8|2
1767319140000|2026-01-02 01:59:00|2118.2|2116.7|2118.1|2116.6|2118.2|2116.7|2118.1|2116.6|1
1767319150000|2026-01-02 01:59:10|2118|2116.5|2117.9|2116.4|2118.1|2116.6|2117.9|2116.4|0
1767319160000|2026-01-02 01:59:20|2115.8|2114.3|2116.3|2112.3|2116.5|2114.3|2115|2112.3|3
1767319170000|2026-01-02 01:59:30|2115|2113.5|2115.8|2114.3|2116.9|2114.3|2115|2112.4|0
1767319180000|2026-01-02 01:59:40|2117.7|2113.7|2117.3|2113.3|2117.7|2114|2115.5|2113.3|2
1767319190000|2026-01-02 01:59:50|2117.2|2113.2|2117.1|2113.1|2117.3|2114.3|2115.8|2113|0
1767319200000|2026-01-02 02:00:00|2117.2|2113.2|2117.3|2113.3|2117.5|2114.8|2116.3|2113.2|0
1767319210000|2026-01-02 02:00:10|2117.2|2113.2|2117.3|2113.3|2117.5|2113.5|2117.2|2113.2|0
1767319220000|2026-01-02 02:00:20|2117.2|2113.2|2116.3|2114.8|2117.3|2114.8|2116.3|2113.2|0
1767319230000|2026-01-02 02:00:30|2117.3|2113.3|2116.2|2114.7|2117.3|2114.7|2116.2|2113.3|0
1767319240000|2026-01-02 02:00:40|2116.3|2114.8|2117.3|2113.3|2117.3|2114.8|2116.3|2113.2|0
1767319250000|2026-01-02 02:00:50|2117.2|2113.2|2117.2|2113.2|2117.8|2113.8|2117.2|2113.2|0
1767319260000|2026-01-02 02:01:00|2117.4|2113.4|2118.5|2114.5|2118.8|2114.8|2117.4|2113.4|0
1767319270000|2026-01-02 02:01:10|2118.4|2114.4|2118.3|2114.3|2118.5|2114.5|2118.3|2114.3|0
1767319290000|2026-01-02 02:01:30|2118.5|2114.5|2114.7|2110.7|2118.5|2114.5|2114.5|2110.5|6
1767319300000|2026-01-02 02:01:40|2114.6|2110.6|2114.7|2110.7|2114.8|2110.8|2114.6|2110.6|0
1767319310000|2026-01-02 02:01:50|2114.8|2110.8|2115.1|2111.1|2115.1|2111.1|2114.7|2110.7|0
1767319320000|2026-01-02 02:02:00|2115.2|2111.2|2115.1|2111.1|2116.2|2112.2|2115|2111|2
1767319330000|2026-01-02 02:02:10|2115|2111|2114.7|2110.7|2115|2111.6|2112.5|2110.7|2
1767319340000|2026-01-02 02:02:20|2114.8|2110.8|2115.7|2111.7|2115.7|2111.9|2113.4|2110.7|4
1767319350000|2026-01-02 02:02:30|2115|2111|2116|2112|2116|2112|2115|2111|0
1767319360000|2026-01-02 02:02:40|2115.9|2111.9|2117.4|2113.4|2117.4|2113.4|2115.9|2111.9|1
1767319370000|2026-01-02 02:02:50|2117.1|2113.1|2117.2|2113.2|2117.4|2113.4|2117.1|2113.1|0
1767319380000|2026-01-02 02:03:00|2117.4|2113.4|2118.2|2114.2|2118.2|2114.2|2117.3|2113.3|0
1767319390000|2026-01-02 02:03:10|2117.8|2113.8|2117.9|2113.9|2118.1|2114.1|2117.8|2113.8|0
1767319400000|2026-01-02 02:03:20|2118|2114|2119|2115|2119|2115|2118|2114|0
1767319410000|2026-01-02 02:03:30|2118.8|2114.8|2120.2|2116.2|2121|2117|2118.8|2114.8|0
1767319420000|2026-01-02 02:03:40|2119.8|2115.8|2120|2116|2120|2116|2119.8|2115.8|0
1767319430000|2026-01-02 02:03:50|2119.9|2115.9|2119.9|2115.9|2120|2116|2119.9|2115.9|0
1767319440000|2026-01-02 02:04:00|2119.8|2115.8|2119.5|2115.5|2119.8|2115.8|2119.5|2115.5|0
1767319450000|2026-01-02 02:04:10|2119.4|2115.4|2119.3|2115.3|2119.4|2115.4|2119.2|2115.2|0
1767319460000|2026-01-02 02:04:20|2119.2|2115.2|2119.4|2115.4|2119.4|2115.4|2119.2|2115.2|0
1767319480000|2026-01-02 02:04:40|2119.1|2115.1|2119.3|2115.3|2119.3|2115.3|2119.1|2115.1|0
1767319490000|2026-01-02 02:04:50|2119.2|2115.2|2119|2115|2119.3|2115.3|2119|2115|0
1767319500000|2026-01-02 02:05:00|2119.2|2115.2|2119.2|2115.2|2119.2|2115.2|2119|2115|0
1767319510000|2026-01-02 02:05:10|2119.1|2115.1|2116.2|2112.2|2119.1|2116|2116.2|2112.2|5
1767319520000|2026-01-02 02:05:20|2116|2112|2116.1|2112.1|2116.7|2112.7|2116|2112|0
1767319530000|2026-01-02 02:05:30|2116.2|2112.2|2115.8|2114.3|2116.9|2114.3|2115.8|2112.2|0
1767319560000|2026-01-02 02:06:00|2115.9|2114.4|2115.9|2111.9|2116.1|2114.4|2115.6|2111.9|1
1767319570000|2026-01-02 02:06:10|2115.7|2111.7|2116.7|2112.7|2116.7|2113.2|2114.7|2111.7|1
1767319580000|2026-01-02 02:06:20|2115.6|2114.1|2117.3|2113.3|2117.3|2114.2|2115.6|2112.5|1
1767319590000|2026-01-02 02:06:30|2117.4|2113.4|2118.1|2114.1|2118.4|2114.4|2117.4|2113.4|0
1767319600000|2026-01-02 02:06:40|2118.5|2114.5|2118.1|2114.1|2118.5|2114.5|2118.1|2114.1|0
1767319610000|2026-01-02 02:06:50|2118|2114|2118.1|2114.1|2118.1|2114.1|2118|2114|0
1767319620000|2026-01-02 02:07:00|2118.2|2114.2|2118.1|2114.1|2118.2|2114.2|2118.1|2114.1|0
1767319630000|2026-01-02 02:07:10|2118.3|2114.3|2118.4|2114.4|2118.4|2114.4|2118.3|2114.3|0
1767319640000|2026-01-02 02:07:20|2118.3|2114.3|2118.3|2114.3|2118.3|2114.3|2118.1|2114.1|0
1767319650000|2026-01-02 02:07:30|2118.2|2114.2|2118.3|2114.3|2118.3|2114.3|2118|2114|0
1767319660000|2026-01-02 02:07:40|2118.2|2114.2|2118.2|2114.2|2118.2|2114.2|2118.1|2114.1|0
1767319670000|2026-01-02 02:07:50|2118.3|2114.3|2118|2114|2118.3|2114.3|2118|2114|0
1767319680000|2026-01-02 02:08:00|2117.7|2113.7|2116.4|2114.9|2117.9|2114.9|2116.4|2113.7|0
1767319690000|2026-01-02 02:08:10|2116.5|2115|2117.8|2113.8|2117.8|2115|2116.5|2113.8|0
1767319700000|2026-01-02 02:08:20|2117.9|2113.9|2117.9|2113.9|2117.9|2114.9|2116.4|2113.9|0
1767319710000|2026-01-02 02:08:30|2116.4|2114.9|2116.4|2114.9|2116.4|2114.9|2116.4|2114.9|0
1767319720000|2026-01-02 02:08:40|2118|2114|2116.4|2114.9|2118|2114.9|2116.3|2113.7|1
1767319730000|2026-01-02 02:08:50|2117.7|2113.7|2117.8|2113.8|2118|2114.9|2116.4|2113.7|0
1767319740000|2026-01-02 02:09:00|2117.9|2113.9|2118.2|2114.2|2118.8|2114.8|2117.9|2113.9|0
1767319760000|2026-01-02 02:09:20|2118.3|2114.3|2118.3|2114.3|2118.5|2114.5|2118.2|2114.2|0
1767319770000|2026-01-02 02:09:30|2118.2|2114.2|2118.6|2114.6|2118.6|2114.6|2118.1|2114.1|0
1767319780000|2026-01-02 02:09:40|2118.5|2114.5|2118.5|2114.5|2118.6|2114.6|2118.3|2114.3|0
1767319790000|2026-01-02 02:09:50|2118.8|2114.8|2118.8|2114.8|2118.8|2114.8|2118.7|2114.7|0
1767319800000|2026-01-02 02:10:00|2118.9|2114.9|2119.2|2115.2|2119.2|2115.2|2118.9|2114.9|0
1767319810000|2026-01-02 02:10:10|2119.1|2115.1|2118.8|2114.8|2119.1|2115.1|2118.8|2114.8|0
1767319830000|2026-01-02 02:10:30|2119.1|2115.1|2119.3|2115.3|2119.3|2115.3|2119.1|2115.1|2
1767319840000|2026-01-02 02:10:40|2119.4|2115.4|2119.4|2115.4|2119.5|2115.5|2119.4|2115.4|0
1767319850000|2026-01-02 02:10:50|2119.3|2115.3|2119.1|2115.1|2119.4|2115.4|2119.1|2115.1|0
1767319860000|2026-01-02 02:11:00|2119|2115|2119.4|2115.4|2119.4|2115.4|2119|2115|0
1767319870000|2026-01-02 02:11:10|2119.3|2115.3|2119.4|2115.4|2119.4|2115.4|2119.2|2115.2|0
1767319880000|2026-01-02 02:11:20|2119.3|2115.3|2119.4|2115.4|2119.4|2115.4|2119|2115|0
1767319890000|2026-01-02 02:11:30|2119.3|2115.3|2119.2|2115.2|2119.3|2115.3|2119.2|2115.2|0
1767319900000|2026-01-02 02:11:40|2119.3|2115.3|2118.1|2114.1|2119.4|2115.4|2118|2114|1
1767319920000|2026-01-02 02:12:00|2118|2114|2118|2114|2118.1|2114.1|2118|2114|0
1767319930000|2026-01-02 02:12:10|2118.1|2114.1|2118.1|2114.1|2118.1|2114.1|2118.1|2114.1|0
1767319940000|2026-01-02 02:12:20|2118.2|2114.2|2118.2|2114.2|2118.2|2114.2|2118.1|2114.1|0
1767319950000|2026-01-02 02:12:30|2116.3|2114.8|2116.3|2114.8|2116.3|2114.8|2116.3|2114.8|0
1767319980000|2026-01-02 02:13:00|2118|2114|2117.2|2113.2|2118.1|2115|2116|2112|7
1767319990000|2026-01-02 02:13:10|2117|2113|2116.9|2112.9|2117|2113|2116.9|2112.9|0
1767320000000|2026-01-02 02:13:20|2116.7|2112.7|2116|2112|2116.7|2112.7|2115.9|2111.9|0
1767320010000|2026-01-02 02:13:30|2115.9|2111.9|2115.6|2111.6|2115.9|2111.9|2115.3|2111.3|0
1767320020000|2026-01-02 02:13:40|2115.5|2111.5|2116.9|2112.9|2116.9|2112.9|2115.5|2111.5|0
1767320030000|2026-01-02 02:13:50|2117|2113|2117|2113|2117.5|2113.5|2117|2113|0
1767320040000|2026-01-02 02:14:00|2117.1|2113.1|2117|2113|2117.2|2113.2|2117|2113|0
1767320050000|2026-01-02 02:14:10|2117.1|2113.1|2117.4|2113.4|2117.4|2113.4|2117|2113|0
1767320060000|2026-01-02 02:14:20|2117.3|2113.3|2115.4|2113.9|2117.4|2113.9|2115.2|2113.2|3
1767320080000|2026-01-02 02:14:40|2115.6|2111.6|2116.1|2112.1|2116.2|2112.2|2115.6|2111.6|0
1767320090000|2026-01-02 02:14:50|2116.2|2112.2|2116.2|2112.2|2116.2|2112.2|2116.2|2112.2|0
1767320100000|2026-01-02 02:15:00|2116.3|2112.3|2116.5|2112.5|2116.5|2112.5|2116.3|2112.3|0
1767320110000|2026-01-02 02:15:10|2116.3|2112.3|2116.4|2112.4|2116.5|2112.5|2116.3|2112.3|0
1767320120000|2026-01-02 02:15:20|2115.4|2113.9|2116.4|2112.4|2116.4|2113.9|2115.4|2112.4|0
1767320130000|2026-01-02 02:15:30|2115.4|2113.9|2116.4|2112.4|2116.4|2113.9|2115.4|2112.4|0
1767320140000|2026-01-02 02:15:40|2115.7|2114.2|2115|2113.5|2116.4|2114.2|2115|2112.3|1
1767320150000|2026-01-02 02:15:50|2117.2|2113.2|2115|2113.5|2117.2|2113.5|2115|2112.4|0
1767320160000|2026-01-02 02:16:00|2116.5|2112.5|2116.7|2112.7|2116.8|2112.8|2116.5|2112.5|0
1767320170000|2026-01-02 02:16:10|2116.6|2112.6|2116.6|2112.6|2116.7|2112.7|2116.5|2112.5|0
1767320180000|2026-01-02 02:16:20|2116.5|2112.5|2116.7|2112.7|2117.4|2113.6|2115.1|2112.5|0
1767320190000|2026-01-02 02:16:30|2116.6|2112.6|2116.4|2112.4|2116.7|2112.7|2116.4|2112.4|0
1767320200000|2026-01-02 02:16:40|2115.1|2113.6|2115.1|2113.6|2117.1|2113.6|2115|2112.4|0
1767320210000|2026-01-02 02:16:50|2117.1|2113.1|2115|2113.5|2117.1|2113.5|2115|2113.1|0
1767320220000|2026-01-02 02:17:00|2116.7|2112.7|2115|2111|2116.7|2113.5|2114.7|2110.7|4
1767320230000|2026-01-02 02:17:10|2114.8|2110.8|2114.8|2110.8|2115|2111|2114.8|2110.8|0
1767320240000|2026-01-02 02:17:20|2114.9|2110.9|2114.9|2110.9|2115|2111|2114.8|2110.8|0
1767320250000|2026-01-02 02:17:30|2114.8|2110.8|2114.4|2110.4|2114.9|2110.9|2114.4|2110.4|0
1767320260000|2026-01-02 02:17:40|2112.9|2111.4|2114.7|2110.7|2114.8|2111.5|2112.9|2110.6|0
1767320270000|2026-01-02 02:17:50|2113.1|2111.6|2113.2|2111.7|2113.2|2111.7|2113.1|2111.6|0
1767320280000|2026-01-02 02:18:00|2114.6|2110.6|2112.9|2111.4|2114.6|2111.6|2112.8|2110.6|2
1767320290000|2026-01-02 02:18:10|2113.2|2111.7|2113.4|2111.9|2113.6|2112.1|2113.2|2111.7|1
1767320300000|2026-01-02 02:18:20|2112.8|2111.3|2114.6|2110.6|2114.6|2111.3|2112.8|2110.4|1
1767320310000|2026-01-02 02:18:30|2117.1|2113.1|2114.8|2110.8|2117.9|2113.9|2114.8|2110.8|0
1767320320000|2026-01-02 02:18:40|2114.9|2110.9|2114.8|2110.8|2114.9|2110.9|2114.8|2110.8|0
1767320330000|2026-01-02 02:18:50|2114.9|2110.9|2114.8|2110.8|2114.9|2110.9|2114.8|2110.8|0
1767320340000|2026-01-02 02:19:00|2114.9|2110.9|2115.1|2111.1|2115.4|2111.4|2114.8|2110.8|0
1767320350000|2026-01-02 02:19:10|2114.9|2110.9|2113.1|2111.6|2115.1|2111.6|2113.1|2110.8|0
1767320360000|2026-01-02 02:19:20|2113|2111.5|2112.8|2111.3|2113|2111.5|2112.8|2111.3|1
1767320370000|2026-01-02 02:19:30|2112.7|2111.2|2109.9|2105.9|2112.7|2111.2|2109.9|2105.9|17
1767320380000|2026-01-02 02:19:40|2109.6|2105.6|2110|2106|2110|2106|2109.6|2105.6|1
1767320390000|2026-01-02 02:19:50|2110.1|2106.1|2111.8|2107.8|2111.8|2108.6|2110.1|2106.1|2
1767320400000|2026-01-02 02:20:00|2112.8|2108.8|2112.3|2108.3|2113.2|2109.2|2112.3|2108.3|3
1767320410000|2026-01-02 02:20:10|2110.3|2108.8|2110.8|2106.8|2111.6|2108.8|2110.3|2106.5|0
1767320420000|2026-01-02 02:20:20|2110.4|2106.4|2110.6|2106.6|2110.7|2106.7|2110.2|2106.2|0
1767320430000|2026-01-02 02:20:30|2110.7|2106.7|2110.4|2106.4|2110.7|2106.7|2110.1|2106.1|0
1767320440000|2026-01-02 02:20:40|2110.3|2106.3|2110|2106|2110.3|2106.3|2110|2106|0
1767320450000|2026-01-02 02:20:50|2109.9|2105.9|2110.2|2106.2|2110.2|2106.2|2109.9|2105.9|0
1767320460000|2026-01-02 02:21:00|2110.3|2106.3|2109.4|2105.4|2110.3|2106.3|2109.4|2105.4|4
1767320470000|2026-01-02 02:21:10|2109.3|2105.3|2107.8|2103.8|2109.3|2105.3|2107.8|2103.8|3
1767320480000|2026-01-02 02:21:20|2106.5|2105|2107.9|2103.9|2107.9|2105|2106.5|2103.8|0
1767320490000|2026-01-02 02:21:30|2106.3|2104.8|2106.3|2104.8|2106.3|2104.8|2106.3|2104.8|0
1767320510000|2026-01-02 02:21:50|2105.8|2104.3|2105.8|2101.8|2106|2104.3|2104.8|2101.8|13
1767320520000|2026-01-02 02:22:00|2106|2102|2107.6|2103.6|2108.9|2105|2104.9|2102|80
1767320530000|2026-01-02 02:22:10|2107.7|2103.7|2108.8|2104.8|2108.8|2104.8|2106.2|2103.1|2
1767320540000|2026-01-02 02:22:20|2108.5|2104.5|2107.7|2106.2|2108.5|2106.5|2107.7|2104.5|1
1767320550000|2026-01-02 02:22:30|2108.5|2104.5|2108.3|2104.3|2108.5|2104.5|2108.3|2104.3|1
1767320560000|2026-01-02 02:22:40|2108.1|2104.1|2108|2104|2108.1|2104.1|2108|2104|0
1767320570000|2026-01-02 02:22:50|2107.6|2103.6|2107.3|2103.3|2107.6|2103.6|2107.3|2103.3|0
1767320580000|2026-01-02 02:23:00|2107.5|2103.5|2108.7|2104.7|2108.7|2104.7|2107.5|2103.5|1
1767320590000|2026-01-02 02:23:10|2108.6|2104.6|2108.2|2104.2|2108.7|2104.7|2108|2104|0
1767320600000|2026-01-02 02:23:20|2109.1|2105.1|2107.5|2103.5|2109.1|2105.1|2106.3|2103.1|1
1767320610000|2026-01-02 02:23:30|2107.3|2103.3|2107.8|2103.8|2108.4|2104.4|2107.3|2103.3|1
1767320620000|2026-01-02 02:23:40|2107.9|2103.9|2107.9|2103.9|2108.3|2104.3|2107.8|2103.8|0
1767320630000|2026-01-02 02:23:50|2106.9|2102.9|2107.5|2103.5|2108.4|2104.4|2106.9|2102.9|0
1767320640000|2026-01-02 02:24:00|2108.2|2104.2|2109.1|2105.1|2109.6|2105.6|2108.1|2104.1|1
1767320650000|2026-01-02 02:24:10|2109.2|2105.2|2109.2|2105.2|2109.5|2105.5|2109.2|2105.2|0
1767320660000|2026-01-02 02:24:20|2109.4|2105.4|2109.7|2105.7|2110.1|2106.1|2109.4|2105.4|1
1767320670000|2026-01-02 02:24:30|2110|2106|2109.7|2105.7|2110|2106|2109.6|2105.6|0
1767320680000|2026-01-02 02:24:40|2109.6|2105.6|2108.7|2104.7|2109.7|2105.7|2107.8|2103.8|1
1767320690000|2026-01-02 02:24:50|2108.8|2104.8|2108.9|2104.9|2109|2105|2108.7|2104.7|0
1767320700000|2026-01-02 02:25:00|2109.9|2105.9|2109.9|2105.9|2110.2|2106.2|2109.8|2105.8|0
1767320710000|2026-01-02 02:25:10|2109.8|2105.8|2109.9|2105.9|2110|2106|2109.8|2105.8|0
1767320720000|2026-01-02 02:25:20|2109.8|2105.8|2109.8|2105.8|2110.1|2106.1|2109.7|2105.7|1
1767320730000|2026-01-02 02:25:30|2108.3|2106.8|2109.1|2105.1|2109.4|2106.8|2108.3|2105|1
1767320740000|2026-01-02 02:25:40|2109.2|2105.2|2109.4|2105.4|2109.4|2106.2|2107.4|2103.4|1
1767320750000|2026-01-02 02:25:50|2109.5|2105.5|2110.7|2106.7|2111|2107|2109.5|2105.5|1
1767320760000|2026-01-02 02:26:00|2110.8|2106.8|2110.1|2106.1|2110.8|2107.9|2109.4|2105.9|1
1767320770000|2026-01-02 02:26:10|2109.9|2105.9|2109.8|2105.8|2110.2|2107|2108.5|2105.7|0
1767320780000|2026-01-02 02:26:20|2109.9|2105.9|2109.9|2105.9|2109.9|2105.9|2109.9|2105.9|0
1767320790000|2026-01-02 02:26:30|2110|2106|2108.8|2107.3|2110|2107.4|2108.8|2106|0
1767320800000|2026-01-02 02:26:40|2110|2106|2109.9|2105.9|2110|2106|2109.9|2105.9|0
1767320810000|2026-01-02 02:26:50|2113.9|2109.9|2111.3|2107.3|2113.9|2109.9|2110.6|2106.6|1
1767320820000|2026-01-02 02:27:00|2111.2|2107.2|2111.3|2107.3|2111.3|2107.3|2111|2107|0
1767320830000|2026-01-02 02:27:10|2111.2|2107.2|2111.3|2107.3|2111.3|2107.3|2111.2|2107.2|0
1767320840000|2026-01-02 02:27:20|2111.2|2107.2|2111.2|2107.2|2111.3|2107.3|2110.9|2106.9|0
1767320850000|2026-01-02 02:27:30|2111.1|2107.1|2111.3|2107.3|2111.4|2107.4|2111.1|2107.1|1
1767320860000|2026-01-02 02:27:40|2111.4|2107.4|2109.6|2108.1|2113.2|2109.2|2109.6|2107.1|2
1767320870000|2026-01-02 02:27:50|2111.1|2107.1|2108.1|2104.1|2111.1|2108.1|2106.8|2104.1|3
1767320880000|2026-01-02 02:28:00|2106.8|2105.3|2107.3|2103.3|2107.7|2105.3|2106.8|2103.2|0
1767320890000|2026-01-02 02:28:10|2107.5|2103.5|2107.9|2103.9|2109.7|2105.7|2107.5|2103.5|1
1767320900000|2026-01-02 02:28:20|2108.9|2104.9|2109.1|2105.1|2109.4|2105.4|2108.5|2104.5|0
1767320910000|2026-01-02 02:28:30|2108.9|2104.9|2110.9|2106.9|2112.3|2108.3|2108.9|2104.9|0
1767320920000|2026-01-02 02:28:40|2110.8|2106.8|2109.8|2105.8|2111.3|2107.3|2109.6|2105.6|0
1767320930000|2026-01-02 02:28:50|2110.2|2106.2|2110.3|2106.3|2110.8|2106.8|2109.9|2105.9|0
1767320940000|2026-01-02 02:29:00|2110|2106|2109.7|2105.7|2110|2106|2109.7|2105.7|0
1767320950000|2026-01-02 02:29:10|2109.3|2105.3|2108.4|2106.9|2109.4|2106.9|2108.3|2105|0
1767320960000|2026-01-02 02:29:20|2110.3|2106.3|2110|2106|2110.3|2106.3|2110|2106|2
1767320970000|2026-01-02 02:29:30|2109.2|2105.2|2110.2|2106.2|2112.4|2108.4|2109|2105|1
1767320980000|2026-01-02 02:29:40|2109.5|2105.5|2108.6|2104.6|2110|2106|2108.5|2104.5|0
1767320990000|2026-01-02 02:29:50|2108.5|2104.5|2108.7|2104.7|2108.7|2104.7|2108.5|2104.5|0
1767321000000|2026-01-02 02:30:00|2108.6|2104.6|2107.9|2103.9|2108.7|2104.7|2107.9|2103.9|1
1767321010000|2026-01-02 02:30:10|2108|2104|2109|2105|2109|2105|2108|2104|0
1767321020000|2026-01-02 02:30:20|2108.1|2106.6|2108.2|2104.2|2109.2|2106.6|2107.9|2103.9|1
1767321030000|2026-01-02 02:30:30|2108.1|2104.1|2108.7|2104.7|2108.7|2104.7|2108|2104|0
1767321040000|2026-01-02 02:30:40|2107.6|2106.1|2108.5|2104.5|2108.5|2106.2|2107.6|2104.3|3
1767321050000|2026-01-02 02:30:50|2108.6|2104.6|2104.4|2100.4|2108.7|2106.2|2104.3|2100.4|10
1767321060000|2026-01-02 02:31:00|2104.2|2100.2|2104.4|2100.4|2105.3|2101.3|2103.9|2099.9|1
1767321070000|2026-01-02 02:31:10|2104.6|2100.6|2103.5|2102|2104.7|2102.2|2103.5|2100.5|0
1767321080000|2026-01-02 02:31:20|2103.7|2102.2|2104.6|2100.6|2105.6|2102.3|2103.6|2100.3|1
1767321090000|2026-01-02 02:31:30|2104.5|2100.5|2104.5|2100.5|2104.6|2100.6|2104.2|2100.2|0
1767321100000|2026-01-02 02:31:40|2104.3|2100.3|2100.2|2096.2|2104.3|2100.5|2099.5|2095.5|3
1767321110000|2026-01-02 02:31:50|2099.7|2095.7|2094.2|2090.2|2099.7|2095.7|2093.2|2089.2|17
1767321120000|2026-01-02 02:32:00|2094.1|2090.1|2097.1|2093.1|2097.1|2093.2|2091.8|2090.1|7
1767321130000|2026-01-02 02:32:10|2097|2093|2097.3|2093.3|2097.5|2093.5|2095.7|2091.7|9
1767321140000|2026-01-02 02:32:20|2098|2094|2098|2094|2098.1|2094.1|2097.8|2093.8|0
1767321150000|2026-01-02 02:32:30|2098.1|2094.1|2099.4|2097.9|2100.1|2097.9|2098.1|2094.1|10
1767321160000|2026-01-02 02:32:40|2100.5|2096.5|2100.4|2096.4|2100.5|2097.9|2099.3|2096.3|3
1767321170000|2026-01-02 02:32:50|2099.4|2097.9|2099.5|2098|2099.6|2098.1|2099.4|2097.9|1
1767321180000|2026-01-02 02:33:00|2099.6|2098.1|2099.6|2098.1|2099.6|2098.1|2099.6|2098.1|0
1767321190000|2026-01-02 02:33:10|2099.5|2098|2099.6|2095.6|2100.4|2098.1|2098.2|2095|3
1767321200000|2026-01-02 02:33:20|2099.4|2095.4|2100.2|2096.2|2100.2|2096.2|2099|2095|0
1767321210000|2026-01-02 02:33:30|2098.9|2094.9|2098.9|2094.9|2099.3|2095.3|2098.7|2094.7|2
1767321220000|2026-01-02 02:33:40|2098.8|2094.8|2098|2094|2098.8|2094.8|2098|2094|0
1767321230000|2026-01-02 02:33:50|2098.2|2094.2|2096.6|2095.1|2098.3|2095.1|2096.6|2094.1|3
1767321240000|2026-01-02 02:34:00|2097.1|2093.1|2096.9|2092.9|2097.1|2093.1|2094.8|2090.8|4
1767321250000|2026-01-02 02:34:10|2096.8|2092.8|2097.4|2093.4|2097.4|2093.4|2094.8|2091.5|3
1767321260000|2026-01-02 02:34:20|2097.5|2093.5|2097.6|2093.6|2097.8|2093.8|2097.1|2093.1|0
1767321270000|2026-01-02 02:34:30|2097.7|2093.7|2096.7|2095.2|2098.3|2095.2|2096.7|2093.7|0
1767321280000|2026-01-02 02:34:40|2098.2|2094.2|2097.7|2093.7|2098.2|2095.3|2096.5|2093.2|1
1767321290000|2026-01-02 02:34:50|2097.5|2093.5|2098.1|2094.1|2098.3|2095.8|2097.3|2093.5|1
1767321300000|2026-01-02 02:35:00|2098|2094|2099.5|2095.5|2099.8|2095.8|2097|2094|1
1767321310000|2026-01-02 02:35:10|2099.3|2095.3|2099.2|2095.2|2099.4|2095.4|2098.9|2094.9|0
1767321320000|2026-01-02 02:35:20|2099.3|2095.3|2099.7|2095.7|2099.7|2095.7|2099.2|2095.2|0
1767321330000|2026-01-02 02:35:30|2099.5|2095.5|2101.1|2097.1|2101.2|2098.7|2099.5|2095.5|1
1767321340000|2026-01-02 02:35:40|2100.1|2098.6|2102|2098|2102.6|2098.8|2100.1|2097.9|1
1767321350000|2026-01-02 02:35:50|2102.3|2098.3|2102.1|2098.1|2102.3|2098.3|2101.9|2097.9|1
1767321360000|2026-01-02 02:36:00|2101.3|2099.8|2103.2|2099.2|2104.1|2100.1|2101.3|2098.8|1
1767321370000|2026-01-02 02:36:10|2103.1|2099.1|2103.1|2099.1|2103.1|2099.1|2103.1|2099.1|1
1767321380000|2026-01-02 02:36:20|2103.2|2099.2|2103.2|2099.2|2103.2|2099.2|2103.2|2099.2|1
1767321400000|2026-01-02 02:36:40|2102.6|2098.6|2101.8|2097.8|2103.9|2100.7|2101.4|2097.8|4
1767321410000|2026-01-02 02:36:50|2101.9|2097.9|2102.9|2098.9|2102.9|2099.1|2100.3|2097.8|4
1767321420000|2026-01-02 02:37:00|2102.2|2098.2|2101.2|2097.2|2102.2|2098.9|2100.1|2097.2|3
1767321430000|2026-01-02 02:37:10|2101.4|2097.4|2100.8|2099.3|2101.9|2099.3|2100.8|2097.4|1
1767321440000|2026-01-02 02:37:20|2100.9|2099.4|2100.9|2099.4|2101.1|2099.6|2100.9|2099.4|0
1767321450000|2026-01-02 02:37:30|2101.9|2097.9|2100.6|2099.1|2102|2099.4|2100.6|2097.9|0
1767321460000|2026-01-02 02:37:40|2100.9|2099.4|2101.5|2100|2101.6|2100.1|2100.9|2099.4|2
1767321470000|2026-01-02 02:37:50|2101.6|2100.1|2103|2099|2104.1|2100.1|2101.6|2099|1
1767321480000|2026-01-02 02:38:00|2102.9|2098.9|2102.5|2098.5|2102.9|2098.9|2102.5|2098.5|0
1767321490000|2026-01-02 02:38:10|2102.6|2098.6|2102.1|2100.6|2103.2|2100.6|2102|2098.6|0
1767321500000|2026-01-02 02:38:20|2102.2|2100.7|2104.3|2102.8|2105.2|2102.8|2102.2|2100.7|4
1767321520000|2026-01-02 02:38:40|2104.5|2103|2106.1|2104.6|2108.6|2104.7|2104.3|2101.9|7
1767321530000|2026-01-02 02:38:50|2106.2|2104.7|2106.2|2104.7|2107.5|2104.8|2106.2|2103.5|0
1767321540000|2026-01-02 02:39:00|2107.5|2103.5|2105.9|2104.4|2107.5|2104.8|2105.9|2103.5|1
1767321550000|2026-01-02 02:39:10|2106.2|2104.7|2106.1|2104.6|2106.2|2104.7|2106.1|2104.6|0
1767321560000|2026-01-02 02:39:20|2107.5|2103.5|2106.1|2104.6|2107.5|2104.8|2106.1|2103.5|0
1767321570000|2026-01-02 02:39:30|2106.2|2104.7|2106.4|2104.9|2107.4|2104.9|2106.2|2103|2
1767321580000|2026-01-02 02:39:40|2107.5|2103.5|2105.9|2104.4|2107.5|2104.6|2105.9|2103.5|2
1767321590000|2026-01-02 02:39:50|2106.9|2102.9|2106.8|2102.8|2106.9|2104.1|2105.4|2102.8|1
1767321600000|2026-01-02 02:40:00|2105.5|2104|2105.8|2104.3|2105.8|2104.3|2105.5|2104|0
1767321610000|2026-01-02 02:40:10|2105.7|2104.2|2105.6|2104.1|2105.7|2104.2|2105.4|2103.9|2
1767321620000|2026-01-02 02:40:20|2106.2|2104.7|2107.1|2103.1|2107.1|2104.7|2106.2|2103.1|2
1767321630000|2026-01-02 02:40:30|2106.1|2104.6|2106.6|2102.6|2107.2|2104.6|2105.5|2102.6|2
1767321640000|2026-01-02 02:40:40|2106.7|2102.7|2106.1|2104.6|2107.2|2104.6|2106|2102.7|0
1767321650000|2026-01-02 02:40:50|2107.2|2103.2|2106|2104.5|2107.2|2104.5|2106|2103.2|0
1767321660000|2026-01-02 02:41:00|2107|2103|2106.9|2102.9|2107|2103.8|2105.3|2102.6|0
1767321670000|2026-01-02 02:41:10|2105.2|2103.7|2105.7|2104.2|2105.7|2104.2|2105.1|2103.6|2
1767321680000|2026-01-02 02:41:20|2105.8|2104.3|2106.3|2104.8|2106.3|2104.8|2105.8|2104.3|1
1767321690000|2026-01-02 02:41:30|2108.3|2104.3|2106.8|2105.3|2108.4|2105.6|2106.8|2104.3|2
1767321700000|2026-01-02 02:41:40|2106.7|2105.2|2108.2|2104.2|2108.2|2105.3|2106.7|2104.2|0
1767321710000|2026-01-02 02:41:50|2107.3|2105.8|2107.5|2106|2107.5|2106|2107.3|2105.8|0
1767321720000|2026-01-02 02:42:00|2107.4|2105.9|2106.7|2105.2|2107.4|2105.9|2106.7|2105.2|1
1767321730000|2026-01-02 02:42:10|2106.5|2105|2106.5|2105|2108|2105.1|2106.5|2104|0
1767321740000|2026-01-02 02:42:20|2106.6|2105.1|2106.5|2105|2106.7|2105.2|2106.5|2105|0
1767321750000|2026-01-02 02:42:30|2106.7|2105.2|2106.8|2105.3|2108|2105.3|2106.7|2104|0
1767321760000|2026-01-02 02:42:40|2107|2105.5|2109.3|2105.3|2109.7|2105.9|2106.9|2105.3|2
1767321770000|2026-01-02 02:42:50|2109.2|2105.2|2107.5|2106|2109.2|2106.1|2107.5|2105.1|0
1767321780000|2026-01-02 02:43:00|2106.5|2105|2107.8|2106.3|2107.8|2106.3|2106.5|2103.6|3
1767321790000|2026-01-02 02:43:10|2108.3|2106.8|2107.7|2106.2|2108.3|2106.8|2107.7|2106.2|2
1767321800000|2026-01-02 02:43:20|2107.5|2106|2108.9|2104.9|2108.9|2106|2107.2|2104.9|1
1767321810000|2026-01-02 02:43:30|2108.8|2104.8|2108.8|2104.8|2108.9|2104.9|2108.7|2104.7|0
1767321820000|2026-01-02 02:43:40|2108.7|2104.7|2108.1|2104.1|2108.8|2104.8|2108|2104|0
1767321830000|2026-01-02 02:43:50|2107.9|2103.9|2105.1|2103.6|2107.9|2103.9|2105|2102.5|4
1767321840000|2026-01-02 02:44:00|2105|2103.5|2104.9|2103.4|2105.1|2103.6|2104.9|2103.4|0
1767321850000|2026-01-02 02:44:10|2105.1|2103.6|2105.1|2103.6|2105.1|2103.6|2105.1|2103.6|0
1767321860000|2026-01-02 02:44:20|2104.9|2103.4|2105.6|2104.1|2105.6|2104.1|2104.9|2103.4|3
1767321870000|2026-01-02 02:44:30|2108|2104|2108.1|2104.1|2108.1|2104.1|2107.9|2103.9|1
1767321880000|2026-01-02 02:44:40|2108|2104|2106.5|2105|2108|2105|2106.5|2103.9|0
1767321900000|2026-01-02 02:45:00|2106.3|2104.8|2107.8|2103.8|2107.8|2105|2105.5|2103.3|1
1767321910000|2026-01-02 02:45:10|2107.9|2103.9|2106.7|2105.2|2108.1|2105.2|2106.7|2103.8|0
1767321920000|2026-01-02 02:45:20|2106.9|2105.4|2107.9|2103.9|2107.9|2105.4|2106.9|2103.9|0
1767321940000|2026-01-02 02:45:40|2107.7|2103.7|2107.7|2103.7|2107.7|2103.7|2107.7|2103.7|0
1767321950000|2026-01-02 02:45:50|2107.9|2103.9|2106.8|2105.3|2107.9|2105.3|2106.7|2103.7|0
1767321960000|2026-01-02 02:46:00|2107|2105.5|2106.7|2105.2|2107.7|2105.5|2106.7|2103.7|0
1767321970000|2026-01-02 02:46:10|2106.9|2105.4|2106.8|2105.3|2107|2105.5|2106.7|2105.2|0
1767321980000|2026-01-02 02:46:20|2106.4|2104.9|2109.2|2105.2|2109.2|2106.1|2106.4|2104.8|3
1767321990000|2026-01-02 02:46:30|2109.1|2105.1|2109.1|2105.1|2109.3|2105.3|2109|2105|0
1767322000000|2026-01-02 02:46:40|2108.3|2106.8|2108.7|2107.2|2108.7|2107.2|2108.3|2106.8|0
1767322010000|2026-01-02 02:46:50|2109.1|2107.6|2110|2108.5|2110.9|2108.7|2109.1|2106.9|7
1767322020000|2026-01-02 02:47:00|2111|2107|2110.2|2108.7|2111|2108.7|2109.8|2107|2
1767322030000|2026-01-02 02:47:10|2110.5|2109|2111.1|2107.1|2111.2|2109|2110|2107.1|1
1767322040000|2026-01-02 02:47:20|2110.1|2108.6|2110.2|2108.7|2110.6|2109.1|2110.1|2108.6|3
1767322050000|2026-01-02 02:47:30|2110.1|2108.6|2111.1|2107.1|2111.2|2108.6|2109.4|2106.9|0
1767322060000|2026-01-02 02:47:40|2109.6|2108.1|2111.2|2107.2|2111.2|2108.1|2109.5|2106.8|0
1767322070000|2026-01-02 02:47:50|2111.1|2107.1|2110.1|2108.6|2111.3|2108.6|2110.1|2107.1|0
1767322080000|2026-01-02 02:48:00|2110.2|2108.7|2110.2|2108.7|2110.4|2108.9|2110.2|2108.7|0
1767322100000|2026-01-02 02:48:20|||||||||1
1767322110000|2026-01-02 02:48:30|2114.7|2110.7|2117.6|2113.6|2117.6|2113.6|2114|2110.7|11
1767322120000|2026-01-02 02:48:40|2115.7|2114.2|2118.6|2114.6|2118.6|2114.6|2115.7|2113.1|3
1767322130000|2026-01-02 02:48:50|2116.7|2115.2|2117.6|2113.6|2117.8|2115.2|2116.5|2113.3|0
1767322140000|2026-01-02 02:49:00|2117.8|2113.8|2116.8|2115.3|2117.8|2115.3|2116.4|2113.5|6
1767322150000|2026-01-02 02:49:10|2116.7|2115.2|2118|2114|2118.1|2115.2|2116.3|2113.6|2
1767322160000|2026-01-02 02:49:20|2116.5|2115|2117.5|2113.5|2118.1|2115.2|2116.5|2113.2|2
1767322170000|2026-01-02 02:49:30|2115.7|2114.2|2116.1|2114.6|2117.7|2114.9|2115.7|2113.5|2
1767322180000|2026-01-02 02:49:40|2115.7|2111.7|2115.3|2111.3|2115.9|2111.9|2115.2|2111.2|4
1767322190000|2026-01-02 02:49:50|2114.9|2110.9|2115.1|2111.1|2115.2|2112.5|2114|2110.4|2
1767322200000|2026-01-02 02:50:00|2115.3|2111.3|2115.8|2111.8|2115.9|2111.9|2115.3|2111.3|1
1767322210000|2026-01-02 02:50:10|2115.9|2114.4|2116|2114.5|2117.1|2114.5|2114.3|2110.3|3
1767322220000|2026-01-02 02:50:20|2117|2113|2115.9|2114.4|2117|2114.5|2115.9|2113|0
1767322230000|2026-01-02 02:50:30|2116.5|2115|2116.5|2115|2116.9|2115.3|2115.9|2112.9|3
1767322240000|2026-01-02 02:50:40|2117.3|2113.3|2117.3|2113.3|2117.3|2113.3|2117.3|2113.3|1
1767322250000|2026-01-02 02:50:50|2117.7|2113.7|2116.6|2115.1|2117.7|2115.3|2116.4|2113.6|1
1767322260000|2026-01-02 02:51:00|2116.7|2115.2|2118.8|2114.8|2118.8|2115.4|2116.6|2114.3|4
1767322270000|2026-01-02 02:51:10|2118.9|2114.9|2118|2116.5|2118.9|2116.5|2118|2114.9|0
1767322280000|2026-01-02 02:51:20|2118.7|2114.7|2117.2|2115.7|2118.7|2115.7|2117|2114.3|2
1767322290000|2026-01-02 02:51:30|2117|2115.5|2118.8|2114.8|2118.8|2116|2117|2114.4|1
1767322300000|2026-01-02 02:51:40|2117.9|2116.4|2120.2|2116.2|2120.2|2118.2|2117.9|2116.2|5
1767322310000|2026-01-02 02:51:50|2118.4|2116.9|2119.5|2118|2120.3|2118|2118.4|2114.9|0
1767322320000|2026-01-02 02:52:00|2120.2|2116.2|2119.3|2117.8|2120.4|2118.6|2119.1|2115.7|9
1767322330000|2026-01-02 02:52:10|2119.4|2117.9|2120.8|2116.8|2120.8|2117.9|2119.2|2116.4|4
1767322340000|2026-01-02 02:52:20|2120.4|2119.3|2123.1|2119.1|2123.1|2119.5|2120.3|2117.6|8
1767322350000|2026-01-02 02:52:30|2121.6|2120.1|2122|2120.5|2123.2|2120.5|2121.6|2119.2|0
1767322360000|2026-01-02 02:52:40|2123|2121.5|2122.2|2120.7|2123|2121.5|2122.2|2120.7|3
1767322370000|2026-01-02 02:52:50|2122.3|2120.8|2122.3|2120.8|2122.3|2120.8|2122.3|2120.8|0
1767322380000|2026-01-02 02:53:00|2122.2|2120.7|2122.4|2120.9|2122.4|2120.9|2122.2|2120.7|0
1767322390000|2026-01-02 02:53:10|2122.6|2121.1|2122.7|2121.2|2122.7|2121.2|2122.6|2121.1|0
1767322400000|2026-01-02 02:53:20|2123.3|2121.8|2124|2120|2124.6|2121.8|2122.8|2120|6
1767322410000|2026-01-02 02:53:30|2122.9|2121.4|2122.3|2120.8|2123|2121.5|2122.1|2120.6|1
1767322420000|2026-01-02 02:53:40|2122.4|2120.9|2123.2|2121.7|2123.2|2121.7|2122.4|2120.9|1
1767322430000|2026-01-02 02:53:50|2122.4|2120.9|2123.4|2121.9|2124.1|2121.9|2122.3|2120.1|3
1767322440000|2026-01-02 02:54:00|2122.5|2118.5|2121.9|2120.4|2122.5|2120.4|2121.3|2118.3|19
1767322450000|2026-01-02 02:54:10|2121.8|2120.3|2122.3|2120.8|2122.3|2120.8|2121.5|2120|3
1767322460000|2026-01-02 02:54:20|2122.2|2120.7|2123.7|2122.2|2123.7|2122.2|2122.2|2120.7|1
1767322470000|2026-01-02 02:54:30|2123.5|2119.5|2123.3|2121.8|2124.2|2121.8|2123.1|2119.5|2
1767322480000|2026-01-02 02:54:40|2123.2|2121.7|2123.3|2121.8|2124|2121.9|2122.6|2120|3
1767322490000|2026-01-02 02:54:50|2123.6|2122.1|2123.6|2122.1|2123.6|2122.1|2123.4|2121.9|4
1767322500000|2026-01-02 02:55:00|2124.3|2122.8|2124|2122.5|2126.5|2124.6|2123.7|2122.2|12
1767322510000|2026-01-02 02:55:10|2124.5|2123|2124.8|2123.3|2125.1|2123.6|2124.5|2123|1
1767322520000|2026-01-02 02:55:20|2124.4|2122.9|2124.5|2123|2124.6|2123.1|2124.3|2122.8|1
1767322530000|2026-01-02 02:55:30|2124.6|2123.1|2124.1|2122.6|2124.7|2123.2|2124.1|2122.6|3
1767322540000|2026-01-02 02:55:40|2124|2122.5|2124.3|2122.8|2124.3|2122.8|2124|2122.5|0
1767322550000|2026-01-02 02:55:50|2124.2|2122.7|2124.2|2122.7|2125|2122.7|2123.5|2121|1
1767322560000|2026-01-02 02:56:00|2124.1|2122.6|2124.1|2122.6|2124.3|2122.8|2123.5|2122|3
1767322570000|2026-01-02 02:56:10|2124.2|2122.7|2120.5|2119|2124.4|2122.7|2120.5|2119|8
1767322580000|2026-01-02 02:56:20|2121.2|2117.2|2120.5|2116.5|2121.2|2117.2|2120.4|2116.4|3
1767322590000|2026-01-02 02:56:30|2120.6|2116.6|2118.5|2117|2120.6|2117.2|2118.4|2115.8|1
1767322600000|2026-01-02 02:56:40|2119.8|2115.8|2121.8|2117.8|2121.8|2117.9|2118.7|2115.8|3
1767322610000|2026-01-02 02:56:50|2122|2118|2122|2120.5|2123.2|2120.5|2121|2118|1
1767322620000|2026-01-02 02:57:00|2123.3|2119.3|2122.4|2120.9|2123.9|2120.9|2122.2|2119.3|0
1767322630000|2026-01-02 02:57:10|2122.5|2121|2123.5|2122|2124.6|2122|2122.4|2119.7|1
1767322640000|2026-01-02 02:57:20|2121.8|2120.3|2122.4|2118.4|2122.4|2120.5|2121.8|2118.4|5
1767322650000|2026-01-02 02:57:30|2121|2119.5|2122.8|2118.8|2122.8|2119.7|2120.8|2118.3|1
1767322660000|2026-01-02 02:57:40|2122.7|2118.7|2122.5|2118.5|2122.7|2118.7|2122.5|2118.5|0
1767322670000|2026-01-02 02:57:50|2122.6|2118.6|2122.5|2118.5|2122.6|2118.6|2122.5|2118.5|0
1767322680000|2026-01-02 02:58:00|2122.6|2118.6|2122.9|2118.9|2122.9|2118.9|2122.6|2118.6|0
1767322690000|2026-01-02 02:58:10|2123|2119|2121.7|2120.2|2123|2120.2|2121.7|2118.5|0
1767322700000|2026-01-02 02:58:20|2121.9|2120.4|2122|2120.5|2123.3|2120.5|2121.8|2119.3|0
1767322710000|2026-01-02 02:58:30|2121.9|2120.4|2122.5|2118.5|2123.1|2120.4|2121.9|2118.5|1
1767322720000|2026-01-02 02:58:40|2122.4|2118.4|2121.2|2117.2|2122.4|2119.1|2120.6|2117.2|0
1767322730000|2026-01-02 02:58:50|2121.9|2117.9|2122.2|2118.2|2122.2|2118.2|2121.9|2117.9|0
1767322740000|2026-01-02 02:59:00|2121.1|2119.6|2122.2|2118.2|2122.2|2119.6|2121.1|2118.2|0
1767322750000|2026-01-02 02:59:10|2122.1|2118.1|2122.1|2118.1|2122.7|2120|2121.5|2118.1|1
1767322760000|2026-01-02 02:59:20|2120.8|2119.3|2120.8|2119.3|2120.9|2119.4|2120.8|2119.3|0
1767322770000|2026-01-02 02:59:30|2120.6|2119.1|2120.6|2119.1|2120.6|2119.1|2120.4|2118.9|2
1767322780000|2026-01-02 02:59:40|2120.5|2119|2121.4|2117.4|2121.4|2119|2120.5|2117.4|1
1767322790000|2026-01-02 02:59:50|2121.3|2117.3|2120.3|2118.8|2121.3|2118.8|2120.2|2117.3|0
1767322800000|2026-01-02 03:00:00|2120.2|2118.7|2119.7|2118.2|2120.9|2118.7|2119.6|2116.8|0
1767322810000|2026-01-02 03:00:10|2119.8|2118.3|2119.9|2118.4|2119.9|2118.4|2119.8|2118.3|0
1767322820000|2026-01-02 03:00:20|2120|2118.5|2121.8|2117.8|2122|2118.5|2120|2117.7|1
1767322830000|2026-01-02 03:00:30|2121.7|2117.7|2120.3|2118.8|2121.7|2118.8|2120.1|2117.6|0
1767322840000|2026-01-02 03:00:40|2121.7|2117.7|2120.7|2116.7|2122.4|2118.8|2119.9|2116.7|0
1767322850000|2026-01-02 03:00:50|2120.8|2116.8|2120.9|2116.9|2120.9|2116.9|2120.8|2116.8|0
1767322860000|2026-01-02 03:01:00|2120.7|2116.7|2121.4|2117.4|2121.4|2117.4|2120.7|2116.7|1
1767322870000|2026-01-02 03:01:10|2121.2|2117.2|2121.1|2117.1|2121.4|2117.4|2121.1|2117.1|0
1767322880000|2026-01-02 03:01:20|2121.3|2117.3|2121.8|2117.8|2121.8|2118.8|2120.2|2117.3|0
1767322890000|2026-01-02 03:01:30|2121.4|2119.9|2123.5|2119.5|2123.5|2119.9|2121.4|2118.4|2
1767322900000|2026-01-02 03:01:40|2123.2|2119.2|2123.2|2119.2|2123.3|2119.3|2123.2|2119.2|0
1767322910000|2026-01-02 03:01:50|2123.3|2119.3|2123|2119|2123.3|2119.3|2122.5|2118.5|1
1767322920000|2026-01-02 03:02:00|2123.1|2119.1|2122.9|2118.9|2123.6|2119.6|2122.9|2118.9|0
1767322930000|2026-01-02 03:02:10|2122.8|2118.8|2122.9|2118.9|2123|2119.9|2121.4|2118.7|1
1767322940000|2026-01-02 03:02:20|2121.4|2119.9|2122.8|2118.8|2123|2119.9|2121.4|2118.8|0
1767322950000|2026-01-02 03:02:30|2123|2119|2122.1|2120.6|2123.1|2120.6|2122.1|2119|0
1767322960000|2026-01-02 03:02:40|2122.3|2120.8|2122.3|2120.8|2122.3|2120.8|2122.3|2120.8|0
1767322990000|2026-01-02 03:03:10|2122|2120.5|2123.4|2119.4|2123.4|2120.5|2121.5|2119.2|4
1767323000000|2026-01-02 03:03:20|2123.6|2119.6|2123.8|2119.8|2123.8|2119.8|2123.6|2119.6|0
1767323010000|2026-01-02 03:03:30|2123.9|2119.9|2122|2120.5|2123.9|2120.5|2122|2119|0
1767323050000|2026-01-02 03:04:10|2122.6|2118.6|2120.9|2119.4|2122.6|2119.4|2120.6|2118.6|1
1767323060000|2026-01-02 03:04:20|2120.7|2119.2|2120.8|2119.3|2120.9|2119.4|2120.7|2119.2|0
1767323070000|2026-01-02 03:04:30|2122.4|2118.4|2122.8|2118.8|2123|2120.1|2121.5|2118.4|0
1767323080000|2026-01-02 03:04:40|2121.6|2120.1|2122.9|2118.9|2123|2120.1|2121.6|2118.9|0
1767323090000|2026-01-02 03:04:50|2122.7|2118.7|2122.4|2118.4|2122.7|2118.7|2122.4|2118.4|0
1767323100000|2026-01-02 03:05:00|2122.5|2118.5|2121|2119.5|2122.6|2119.5|2121|2118.5|0
1767323110000|2026-01-02 03:05:10|2122.5|2118.5|2122.5|2118.5|2122.6|2118.6|2122.4|2118.4|0
1767323120000|2026-01-02 03:05:20|2122.6|2118.6|2122.6|2118.6|2122.6|2118.6|2122.5|2118.5|0
1767323130000|2026-01-02 03:05:30|2122.5|2118.5|2122.5|2118.5|2122.5|2118.5|2122.5|2118.5|0
1767323140000|2026-01-02 03:05:40|2121.5|2120|2121.5|2120|2122.6|2120.1|2121.4|2118.5|1
1767323150000|2026-01-02 03:05:50|2121.6|2120.1|2121.7|2120.2|2121.7|2120.2|2121.6|2120.1|0
1767323160000|2026-01-02 03:06:00|2122.6|2118.6|2121.4|2119.9|2122.6|2119.9|2121.4|2118.6|0
1767323180000|2026-01-02 03:06:20|2121.3|2119.8|2121.4|2119.9|2122.6|2119.9|2121.1|2118.6|0
1767323190000|2026-01-02 03:06:30|2121.6|2120.1|2121.4|2119.9|2121.6|2120.1|2121.4|2119.9|0
1767323200000|2026-01-02 03:06:40|2122.6|2121.1|2123.6|2122.1|2124.7|2122.1|2122.5|2119.5|6
1767323210000|2026-01-02 03:06:50|2124|2122.5|2123.7|2122.2|2124|2122.5|2123.5|2122|2
1767323220000|2026-01-02 03:07:00|2123.6|2122.1|2125.7|2121.7|2125.7|2123.1|2123.5|2120.5|3
1767323230000|2026-01-02 03:07:10|2124.9|2123.4|2126|2122|2126|2123.4|2124.9|2122|2
1767323240000|2026-01-02 03:07:20|2125.8|2121.8|2124.3|2120.3|2125.8|2121.8|2124.3|2120.3|2
1767323250000|2026-01-02 03:07:30|2124.4|2120.4|2124.1|2120.1|2124.8|2121.9|2122.4|2120.1|3
1767323260000|2026-01-02 03:07:40|2124|2120|2122.1|2120.6|2124|2121|2122|2120|0
1767323270000|2026-01-02 03:07:50|2122|2120.5|2122|2120.5|2122|2120.5|2121.5|2120|4
1767323280000|2026-01-02 03:08:00|2121.9|2120.4|2122.3|2120.8|2122.3|2120.8|2121.9|2120.4|1
1767323290000|2026-01-02 03:08:10|2122.2|2120.7|2122.1|2120.6|2122.2|2120.7|2122.1|2120.6|0
1767323300000|2026-01-02 03:08:20|2122|2120.5|2122.1|2120.6|2122.1|2120.6|2121.6|2120.1|1
1767323310000|2026-01-02 03:08:30|2122|2120.5|2122|2120.5|2122.1|2120.6|2122|2120.5|0
1767323320000|2026-01-02 03:08:40|2122.1|2120.6|2122.1|2120.6|2122.1|2120.6|2122|2120.5|0
1767323330000|2026-01-02 03:08:50|2122|2120.5|2121.3|2119.8|2122.1|2120.6|2121.3|2119.8|2
1767323340000|2026-01-02 03:09:00|2121.4|2119.9|2120|2118.5|2121.4|2119.9|2120|2118.5|2
1767323350000|2026-01-02 03:09:10|2120.4|2118.9|2120|2118.5|2120.4|2118.9|2120|2118.5|1
1767323370000|2026-01-02 03:09:30|2119.9|2118.4|2121.8|2117.8|2121.8|2119|2119.9|2117.7|1
1767323380000|2026-01-02 03:09:40|2120.5|2119|2120.6|2119.1|2120.6|2119.1|2120.1|2118.6|1
1767323390000|2026-01-02 03:09:50|2120.4|2118.9|2120.8|2119.3|2122.1|2119.4|2120.4|2118.1|1
1767323400000|2026-01-02 03:10:00|2121.8|2117.8|2122.1|2120.6|2122.1|2120.6|2121.1|2117.8|1
1767323410000|2026-01-02 03:10:10|2122.2|2120.7|2124.2|2120.2|2124.2|2120.8|2122.2|2120.1|3
1767323420000|2026-01-02 03:10:20|2123|2121.5|2124.5|2120.5|2124.5|2121.5|2122.8|2120.2|0
1767323430000|2026-01-02 03:10:30|2124.4|2120.4|2123.6|2122.1|2124.5|2122.1|2123.6|2120.4|0
1767323440000|2026-01-02 03:10:40|2123.7|2122.2|2123.7|2122.2|2123.7|2122.2|2123.7|2122.2|0
1767323450000|2026-01-02 03:10:50|2123.8|2122.3|2123.8|2122.3|2123.8|2122.3|2123.8|2122.3|0
1767323460000|2026-01-02 03:11:00|2124.1|2122.6|2124.5|2123|2124.5|2123|2124.1|2122.6|1
1767323470000|2026-01-02 03:11:10|2124.4|2122.9|2124.8|2120.8|2124.8|2123|2123.7|2120.8|1
1767323480000|2026-01-02 03:11:20|2123.5|2122|2123.1|2121.6|2124.4|2122|2122.8|2120.3|0
1767323490000|2026-01-02 03:11:30|2123.2|2121.7|2124.5|2123|2125.6|2123|2123.2|2121.6|1
1767323500000|2026-01-02 03:11:40|2124.3|2122.8|2124.3|2122.8|2124.3|2122.8|2124.3|2122.8|0
1767323510000|2026-01-02 03:11:50|2124.9|2123.4|2126|2122|2126|2123.4|2124.7|2122|1
1767323520000|2026-01-02 03:12:00|2125|2123.5|2125.1|2123.6|2125.1|2123.6|2125|2123.5|1
1767323530000|2026-01-02 03:12:10|2125.2|2123.7|2125.2|2123.7|2125.2|2123.7|2125.2|2123.7|0
1767323540000|2026-01-02 03:12:20|2125.5|2124|2127.1|2123.1|2127.1|2124.8|2125.5|2123.1|5
1767323550000|2026-01-02 03:12:30|2126|2124.5|2125.3|2123.8|2127.1|2124.6|2125.3|2122.8|1
1767323560000|2026-01-02 03:12:40|2126.8|2122.8|2125.8|2124.3|2126.8|2124.4|2125.6|2122.8|1
1767323570000|2026-01-02 03:12:50|2125.9|2124.4|2125.9|2124.4|2126|2124.5|2125.9|2124.4|0
1767323580000|2026-01-02 03:13:00|2126.1|2124.6|2126.1|2124.6|2126.2|2124.7|2126|2124.5|1
1767323590000|2026-01-02 03:13:10|2126.2|2124.7|2127.8|2126.3|2128.5|2127|2126.1|2124.6|8
1767323600000|2026-01-02 03:13:20|2127.6|2126.1|2127.4|2125.9|2128.8|2126.3|2127.4|2124.8|1
1767323610000|2026-01-02 03:13:30|2127.5|2126|2128.1|2126.6|2128.1|2126.6|2127.5|2126|1
1767323620000|2026-01-02 03:13:40|2128.2|2126.7|2127.5|2126|2129.1|2126.7|2127.5|2124.6|2
1767323630000|2026-01-02 03:13:50|2127.4|2125.9|2127.4|2125.9|2127.4|2125.9|2127|2125.5|1
1767323640000|2026-01-02 03:14:00|2127.3|2125.8|2127.9|2126.4|2128.5|2126.4|2127.1|2124.5|0
1767323650000|2026-01-02 03:14:10|2128.2|2124.2|2126|2124.5|2128.2|2125.2|2126|2123.7|3
1767323660000|2026-01-02 03:14:20|2125.7|2124.2|2127.6|2123.6|2127.6|2124.7|2125.7|2123.4|0
1767323670000|2026-01-02 03:14:30|2128|2124|2126.5|2125|2128.1|2125.5|2126.5|2124|5
1767323680000|2026-01-02 03:14:40|2126.3|2124.8|2126.5|2125|2128|2125.1|2126.3|2123.9|1
1767323690000|2026-01-02 03:14:50|2126.3|2124.8|2125.1|2123.6|2128.4|2125.7|2125|2122.6|4
1767323700000|2026-01-02 03:15:00|2126.4|2122.4|2125|2123.5|2126.4|2123.8|2125|2122.3|0
1767323710000|2026-01-02 03:15:10|2125.1|2123.6|2125.4|2123.9|2126.9|2123.9|2125.1|2122.9|3
1767323720000|2026-01-02 03:15:20|2125.3|2123.8|2126.7|2125.2|2126.7|2125.2|2125.3|2123.8|2
1767323730000|2026-01-02 03:15:30|2127.9|2123.9|2127.2|2123.2|2127.9|2124.6|2125.6|2123.2|0
1767323740000|2026-01-02 03:15:40|2127.4|2123.4|2125.8|2124.3|2127.4|2124.6|2125.7|2123.1|1
1767323750000|2026-01-02 03:15:50|2125.7|2124.2|2125.1|2123.6|2125.8|2124.3|2125.1|2123.6|2
1767323760000|2026-01-02 03:16:00|2125.4|2121.4|2125.3|2123.8|2126.7|2123.9|2123.8|2121.1|2
1767323770000|2026-01-02 03:16:10|2126.6|2122.6|2125.7|2124.2|2127.1|2124.2|2125.4|2122.6|0
1767323780000|2026-01-02 03:16:20|2125.9|2124.4|2126|2124.5|2127.1|2124.5|2125.9|2123|0
1767323790000|2026-01-02 03:16:30|2125.7|2124.2|2125.8|2121.8|2126.5|2124.5|2124.7|2121.6|1
1767323800000|2026-01-02 03:16:40|2126.3|2122.3|2126.7|2122.7|2126.7|2123.8|2125.3|2122.3|0
1767323810000|2026-01-02 03:16:50|2127.3|2123.3|2126|2124.5|2127.5|2124.6|2126|2123.2|0
1767323820000|2026-01-02 03:17:00|2125.7|2124.2|2125.9|2124.4|2125.9|2124.4|2125.7|2124.2|0
1767323830000|2026-01-02 03:17:10|2125.8|2124.3|2125.5|2124|2126.8|2124.3|2125.4|2122.8|0
1767323840000|2026-01-02 03:17:20|2125.8|2121.8|2126.9|2122.9|2127.1|2124.2|2125.4|2121.8|0
1767323850000|2026-01-02 03:17:30|2126.8|2122.8|2126.7|2122.7|2126.8|2122.8|2126.2|2122.2|1
1767323860000|2026-01-02 03:17:40|2126.6|2122.6|2126|2122|2126.7|2123.7|2125.2|2122|0
1767323870000|2026-01-02 03:17:50|2125.8|2121.8|2126.1|2122.1|2126.1|2122.1|2125.7|2121.7|0
1767323880000|2026-01-02 03:18:00|2126|2122|2126.1|2122.1|2126.1|2122.1|2126|2122|0
1767323890000|2026-01-02 03:18:10|2125.9|2121.9|2125.8|2121.8|2126|2122|2125.8|2121.8|0
1767323900000|2026-01-02 03:18:20|2126.1|2122.1|2126.4|2122.4|2126.4|2122.4|2126|2122|0
1767323910000|2026-01-02 03:18:30|2125|2123.5|2125|2123.5|2125|2123.5|2125|2123.5|0
1767323920000|2026-01-02 03:18:40|2124.9|2123.4|2126.5|2125|2126.5|2125|2124.9|2123.4|1
1767323930000|2026-01-02 03:18:50|2126.2|2124.7|2126.9|2122.9|2126.9|2124.7|2125.7|2122.9|1
1767323940000|2026-01-02 03:19:00|2126.8|2122.8|2125.4|2123.9|2126.8|2123.9|2125.4|2122.8|0
1767323950000|2026-01-02 03:19:10|2125.2|2123.7|2124.7|2123.2|2125.2|2123.7|2124.7|2123.2|6
1767323960000|2026-01-02 03:19:20|2125.8|2121.8|2125.7|2121.7|2125.8|2123|2124.2|2121.4|1
1767323970000|2026-01-02 03:19:30|2125.8|2121.8|2125.1|2121.1|2125.9|2122.5|2124|2121|0
1767323980000|2026-01-02 03:19:40|2124.3|2122.8|2124.3|2122.8|2124.3|2122.8|2124.1|2122.6|0
1767323990000|2026-01-02 03:19:50|2126.7|2122.7|2126.7|2122.7|2126.7|2123.9|2125.4|2122.4|3
1767324000000|2026-01-02 03:20:00|2126.8|2122.8|2126.7|2125.2|2127|2125.2|2125.7|2122.8|1
1767324010000|2026-01-02 03:20:10|2126.8|2125.3|2128.6|2124.6|2128.6|2125.4|2126.6|2124.6|1
1767324030000|2026-01-02 03:20:30|2127.9|2126.4|2127.8|2126.3|2127.9|2126.4|2127.8|2126.3|0
1767324040000|2026-01-02 03:20:40|2127.7|2126.2|2127.2|2125.7|2128.9|2126.2|2127.2|2124.6|0
1767324050000|2026-01-02 03:20:50|2127.8|2126.3|2126.9|2125.4|2127.8|2126.3|2126.9|2125.4|1
1767324060000|2026-01-02 03:21:00|2127.5|2123.5|2127.1|2123.1|2127.5|2124.7|2124.8|2122.6|5
1767324070000|2026-01-02 03:21:10|2127|2123|2127.9|2123.9|2128|2124|2127|2123|1
1767324080000|2026-01-02 03:21:20|2128|2124|2128|2124|2128|2125|2126.5|2123.8|0
1767324090000|2026-01-02 03:21:30|2128.1|2124.1|2126.9|2122.9|2128.1|2124.1|2125.5|2122.8|3
1767324100000|2026-01-02 03:21:40|2125.5|2124|2127.3|2123.3|2127.3|2124|2125.5|2123|6
1767324110000|2026-01-02 03:21:50|2127.4|2123.4|2127.3|2123.3|2127.4|2123.4|2127.3|2123.3|0
1767324130000|2026-01-02 03:22:10|2124.8|2120.9|2123.9|2122.4|2124.9|2122.4|2123.9|2120.9|5
1767324140000|2026-01-02 03:22:20|2124.9|2120.9|2123.4|2121.9|2124.9|2122.2|2123.4|2120.8|0
1767324160000|2026-01-02 03:22:40|2123.3|2121.8|2123.3|2121.8|2123.3|2121.8|2123.3|2121.8|0
1767324180000|2026-01-02 03:23:00|2123.2|2121.7|2124.3|2122.8|2125.4|2122.8|2121.8|2119.4|9
1767324190000|2026-01-02 03:23:10|2124.4|2122.9|2126.9|2122.9|2126.9|2123.2|2124.4|2121.6|4
1767324200000|2026-01-02 03:23:20|2126.8|2122.8|2127.3|2123.3|2127.3|2124.3|2125.8|2122.8|0
1767324210000|2026-01-02 03:23:30|2127.4|2123.4|2127.4|2123.4|2127.4|2123.4|2127.4|2123.4|0
1767324220000|2026-01-02 03:23:40|2125.9|2124.4|2126.5|2122.5|2126.9|2124.4|2125.9|2122.5|0
1767324230000|2026-01-02 03:23:50|2126.6|2122.6|2126|2122|2126.6|2122.6|2125.9|2121.9|0
1767324240000|2026-01-02 03:24:00|2126.5|2122.5|2126.3|2122.3|2126.5|2122.5|2126.3|2122.3|1
1767324250000|2026-01-02 03:24:10|2126.4|2122.4|2126.4|2124.9|2126.8|2124.9|2126.4|2122.4|1
1767324260000|2026-01-02 03:24:20|2127.7|2123.7|2127.2|2125.7|2128.4|2125.7|2126.4|2123.7|3
1767324270000|2026-01-02 03:24:30|2127.3|2125.8|2127.3|2125.8|2127.3|2125.8|2127.3|2125.8|0
1767324280000|2026-01-02 03:24:40|2127.5|2126|2128|2126.5|2128|2126.5|2127.4|2125.9|3
1767324290000|2026-01-02 03:24:50|2128.2|2126.7|2128.9|2127.4|2131|2128.5|2128.2|2126.6|7
1767324300000|2026-01-02 03:25:00|2130.5|2126.5|2129|2127.5|2130.8|2127.5|2128.7|2126.5|2
1767324310000|2026-01-02 03:25:10|2128.9|2127.4|2129.9|2125.9|2129.9|2127.4|2128.3|2124.3|4
1767324320000|2026-01-02 03:25:20|2129.8|2125.8|2129|2125|2129.8|2126.4|2127.9|2124.8|0
1767324330000|2026-01-02 03:25:30|2129.1|2125.1|2128.6|2124.6|2129.1|2126.4|2127.9|2124.5|0
1767324340000|2026-01-02 03:25:40|2128.5|2124.5|2127.7|2123.7|2128.6|2124.6|2127.4|2123.4|0
1767324350000|2026-01-02 03:25:50|2127.5|2123.5|2127.2|2123.2|2127.8|2123.8|2126.8|2122.8|0
1767324360000|2026-01-02 03:26:00|2127|2123|2127.7|2123.7|2127.9|2124.5|2126|2123|0
1767324370000|2026-01-02 03:26:10|2127.8|2123.8|2126|2124.5|2127.8|2124.5|2126|2123.3|0
1767324380000|2026-01-02 03:26:20|2127.3|2123.3|2127.4|2123.4|2127.4|2124.5|2126|2123.3|0
1767324390000|2026-01-02 03:26:30|2128.2|2124.2|2128.6|2124.6|2128.6|2124.6|2128.2|2124.2|1
1767324400000|2026-01-02 03:26:40|2128.7|2124.7|2128.8|2124.8|2129|2125|2128.6|2124.6|0
1767324410000|2026-01-02 03:26:50|2128.7|2124.7|2127.3|2125.8|2128.8|2125.8|2127.3|2124.7|0
1767324430000|2026-01-02 03:27:10|2127.2|2125.7|2128.7|2124.7|2128.7|2125.7|2127.2|2124.6|0
1767324440000|2026-01-02 03:27:20|2128.1|2126.6|2129.3|2125.3|2129.3|2126.6|2128.1|2124.7|1
1767324450000|2026-01-02 03:27:30|2128.5|2127|2130.1|2126.1|2130.2|2127|2128.5|2126.1|0
1767324460000|2026-01-02 03:27:40|2130.2|2126.2|2130|2126|2130.2|2126.2|2130|2126|0
1767324470000|2026-01-02 03:27:50|2128.5|2127|2128.5|2127|2128.5|2127|2128.5|2127|0
1767324480000|2026-01-02 03:28:00|2129.1|2127.6|2129.2|2127.7|2129.2|2127.7|2129.1|2127.6|1
1767324490000|2026-01-02 03:28:10|2129.3|2127.8|2129.3|2127.8|2129.3|2127.8|2129.2|2127.7|0
1767324500000|2026-01-02 03:28:20|2130.9|2126.9|2131.1|2129.6|2131.2|2129.7|2130.1|2126.7|9
1767324510000|2026-01-02 03:28:30|2129.6|2128.1|2130.4|2126.4|2130.4|2128.1|2129.2|2125.2|5
1767324520000|2026-01-02 03:28:40|2130.3|2126.3|2129|2127.5|2130.3|2127.5|2128.5|2125.7|0
1767324530000|2026-01-02 03:28:50|2129.1|2127.6|2129.6|2128.1|2130.9|2128.2|2129.1|2126.9|1
1767324540000|2026-01-02 03:29:00|2129.7|2128.2|2129.9|2128.4|2131.1|2128.4|2129.7|2126.4|0
1767324550000|2026-01-02 03:29:10|2131.1|2127.1|2131|2127|2131.7|2128.6|2130.1|2127|0
1767324560000|2026-01-02 03:29:20|2130|2126|2131|2127|2131.1|2127.1|2130|2126|0
1767324570000|2026-01-02 03:29:30|2130.8|2126.8|2130.9|2126.9|2131|2127|2130.8|2126.8|0
1767324580000|2026-01-02 03:29:40|2131|2127|2129.9|2128.4|2131|2128.4|2129.9|2126.7|0
1767324590000|2026-01-02 03:29:50|2130.9|2126.9|2131.1|2129.6|2131.6|2129.6|2130.9|2126.9|1
1767324600000|2026-01-02 03:30:00|2132.1|2128.1|2131.1|2129.6|2132.2|2129.6|2131|2128.1|1
1767324610000|2026-01-02 03:30:10|2132|2128|2131.7|2127.7|2132.1|2129.1|2130.6|2127.7|0
1767324620000|2026-01-02 03:30:20|2130.4|2128.9|2130|2128.5|2131.4|2128.9|2130|2127.3|0
1767324630000|2026-01-02 03:30:30|2129.9|2128.4|2129.9|2128.4|2129.9|2128.4|2129.9|2128.4|0
1767324640000|2026-01-02 03:30:40|2131.1|2127.1|2131.2|2127.2|2131.3|2128.7|2130.2|2127.1|2
1767324650000|2026-01-02 03:30:50|2130.9|2126.9|2131|2127|2131.6|2128.2|2129.7|2126.9|1
1767324660000|2026-01-02 03:31:00|2131.1|2127.1|2131.6|2127.6|2131.6|2128.5|2129.7|2127|0
1767324670000|2026-01-02 03:31:10|2130.4|2128.9|2131.8|2127.8|2132|2129|2130.4|2127.8|1
1767324680000|2026-01-02 03:31:20|2131.6|2127.6|2131.1|2129.6|2132.2|2129.6|2131|2127.4|1
1767324690000|2026-01-02 03:31:30|2132.2|2128.2|2131.4|2129.9|2132.2|2129.9|2131.3|2128.2|4
1767324700000|2026-01-02 03:31:40|2132|2130.5|2132.1|2130.6|2132.1|2130.6|2132|2130.5|1
1767324710000|2026-01-02 03:31:50|2131.8|2130.3|2132|2130.5|2132|2130.5|2131.3|2129.8|3
1767324720000|2026-01-02 03:32:00|2131.8|2130.3|2131.6|2130.1|2131.9|2130.4|2131.5|2130|10
1767324730000|2026-01-02 03:32:10|2131.7|2130.2|2131.7|2130.2|2131.7|2130.2|2131.7|2130.2|0
1767324740000|2026-01-02 03:32:20|2131.8|2130.3|2131.4|2129.9|2131.8|2130.3|2131.4|2129.9|0
1767324750000|2026-01-02 03:32:30|2131.7|2130.2|2131.9|2130.4|2131.9|2130.4|2131.7|2130.2|4
1767324760000|2026-01-02 03:32:40|2131.7|2130.2|2131.1|2129.6|2132.1|2130.6|2131.1|2129.6|2
1767324770000|2026-01-02 03:32:50|2131.3|2129.8|2130.6|2129.1|2132.9|2130.1|2130.6|2128.2|5
1767324780000|2026-01-02 03:33:00|2130.5|2129|2130.3|2128.8|2130.5|2129|2130.2|2128.7|1
1767324790000|2026-01-02 03:33:10|2130.4|2128.9|2130.1|2128.6|2130.4|2128.9|2130.1|2128.6|0
1767324800000|2026-01-02 03:33:20|2130.2|2128.7|2131.4|2129.9|2131.4|2129.9|2130.2|2128.7|2
1767324810000|2026-01-02 03:33:30|2132.6|2128.6|2131.7|2130.2|2132.6|2130.2|2131.5|2128.5|1
1767324820000|2026-01-02 03:33:40|2131.6|2130.1|2131.7|2130.2|2132.7|2130.4|2131.2|2128.6|1
1767324830000|2026-01-02 03:33:50|2131.8|2130.3|2131.7|2130.2|2131.8|2130.3|2131.7|2130.2|0
1767324840000|2026-01-02 03:34:00|2131.8|2130.3|2135.3|2133.8|2136|2133.8|2131.8|2130.3|12
1767324850000|2026-01-02 03:34:10|2135.2|2133.7|2135.5|2131.5|2136.2|2133.7|2134.3|2131.5|2
1767324860000|2026-01-02 03:34:20|2135.4|2131.4|2135.2|2131.2|2135.4|2132.9|2134|2130.9|1
1767324870000|2026-01-02 03:34:30|2135.3|2131.3|2135|2131|2135.3|2132.6|2134.1|2130.9|0
1767324880000|2026-01-02 03:34:40|2134.1|2130.1|2136|2132|2136|2132|2134.1|2130.1|2
1767324890000|2026-01-02 03:34:50|2134.5|2133|2136.1|2132.1|2136.1|2133|2134.5|2131.9|0
1767324900000|2026-01-02 03:35:00|2136|2132|2135.9|2131.9|2136|2133.2|2134.6|2131.5|1
1767324910000|2026-01-02 03:35:10|2135|2133.5|2135.1|2133.6|2135.3|2133.8|2135|2133.5|2
1767324920000|2026-01-02 03:35:20|2135|2133.5|2135|2133.5|2135.3|2133.8|2135|2133.5|0
1767324930000|2026-01-02 03:35:30|2136.2|2132.2|2134.9|2130.9|2136.6|2133.6|2134.9|2130.9|6
1767324940000|2026-01-02 03:35:40|2134.8|2130.8|2135.1|2131.1|2135.2|2132.1|2133.6|2130.8|0
1767324950000|2026-01-02 03:35:50|2135.2|2131.2|2135.5|2131.5|2135.9|2132.5|2134|2131.2|0
1767324960000|2026-01-02 03:36:00|2135.6|2131.6|2134|2132.5|2135.7|2132.5|2134|2131.3|1
1767324970000|2026-01-02 03:36:10|2134.2|2132.7|2135.6|2134.1|2136.7|2134.1|2134.2|2131.4|2
1767324980000|2026-01-02 03:36:20|2135.7|2134.2|2136.9|2135.4|2137|2135.5|2135.7|2134.2|3
1767324990000|2026-01-02 03:36:30|2137|2135.5|2137|2135.5|2137|2135.5|2137|2135.5|0
1767325010000|2026-01-02 03:36:50|2136.8|2135.3|2137.8|2136.3|2137.8|2136.3|2136.8|2135.3|3
1767325020000|2026-01-02 03:37:00|2137.9|2136.4|2141.9|2137.9|2141.9|2139.1|2137.9|2136.4|13
1767325030000|2026-01-02 03:37:10|2141.8|2137.8|2141.4|2137.4|2142.9|2140|2139.9|2137.4|4
1767325040000|2026-01-02 03:37:20|2140.8|2136.8|2141.1|2137.1|2141.2|2139.2|2139.9|2136.7|2
1767325050000|2026-01-02 03:37:30|2139.8|2138.3|2141.1|2139.6|2141.1|2139.6|2139.8|2136.6|4
1767325060000|2026-01-02 03:37:40|2141|2139.5|2140.3|2138.8|2142.5|2139.5|2140.2|2136.3|6
1767325070000|2026-01-02 03:37:50|2140.7|2139.2|2140.8|2139.3|2142.4|2139.3|2140.6|2137.6|3
1767325080000|2026-01-02 03:38:00|2140.9|2139.4|2143.4|2139.4|2143.4|2140.9|2140.8|2139.3|6
1767325090000|2026-01-02 03:38:10|2142.4|2140.9|2143.5|2139.5|2144.6|2140.9|2142.3|2139.3|4
1767325100000|2026-01-02 03:38:20|2143.6|2139.6|2142.2|2138.2|2143.6|2140.5|2141.8|2138.2|2
1767325110000|2026-01-02 03:38:30|2142.3|2138.3|2141.9|2140.4|2142.7|2140.4|2141.9|2138.3|0
1767325120000|2026-01-02 03:38:40|2142.4|2138.4|2141.8|2137.8|2142.4|2139.1|2140.5|2137.8|1
1767325130000|2026-01-02 03:38:50|2140.5|2139|2141.9|2137.9|2142|2139|2140.3|2137.9|1
1767325140000|2026-01-02 03:39:00|2141.7|2137.7|2141.5|2140|2141.9|2140|2140.4|2137.7|0
1767325150000|2026-01-02 03:39:10|2142.6|2138.6|2142.5|2138.5|2142.6|2139.8|2141.2|2138.5|4
1767325160000|2026-01-02 03:39:20|2142.4|2138.4|2141.9|2137.9|2142.4|2139.8|2140.9|2137.9|1
1767325170000|2026-01-02 03:39:30|2142|2138|2142.2|2138.2|2142.2|2138.2|2142|2138|0
1767325180000|2026-01-02 03:39:40|2142.8|2138.8|2142.5|2138.5|2142.8|2138.8|2142.5|2138.5|1
1767325190000|2026-01-02 03:39:50|2142.4|2138.4|2141.6|2140.1|2143|2140.1|2141.6|2138.4|0
1767325200000|2026-01-02 03:40:00|2142|2138|2142|2138|2142|2139|2140.4|2137.8|2
1767325210000|2026-01-02 03:40:10|2141.6|2140.1|2141.2|2139.7|2141.6|2140.1|2141|2139.5|1
1767325220000|2026-01-02 03:40:20|2141.3|2139.8|2142|2140.5|2143.1|2140.5|2141.3|2139|0
1767325230000|2026-01-02 03:40:30|2140.8|2139.3|2138.8|2137.3|2140.8|2139.3|2138.8|2137.3|8
1767325240000|2026-01-02 03:40:40|2138.9|2137.4|2140.5|2136.5|2140.5|2137.4|2138.8|2136.5|3
1767325250000|2026-01-02 03:40:50|2140.6|2136.6|2139.4|2137.9|2140.6|2137.9|2139.4|2136.5|0
1767325260000|2026-01-02 03:41:00|2140.4|2136.4|2138.7|2137.2|2140.4|2137.5|2138.7|2136.3|2
1767325270000|2026-01-02 03:41:10|2138.8|2137.3|2138.2|2134.2|2138.9|2137.3|2138|2134|6
1767325280000|2026-01-02 03:41:20|2138.5|2134.5|2138.5|2134.5|2139.1|2135.1|2138.3|2134.3|2
1767325290000|2026-01-02 03:41:30|2138.7|2134.7|2138|2134|2138.7|2134.7|2138|2134|0
1767325300000|2026-01-02 03:41:40|2137.8|2133.8|2137.1|2133.1|2138|2134|2135.6|2131.6|0
1767325310000|2026-01-02 03:41:50|2137.3|2133.3|2136.8|2132.8|2137.4|2133.4|2135.1|2131.1|2
1767325320000|2026-01-02 03:42:00|2136.9|2132.9|2136.8|2132.8|2136.9|2134.8|2136.3|2132.7|3
1767325330000|2026-01-02 03:42:10|2136.7|2132.7|2137.1|2133.1|2137.2|2133.2|2136.7|2132.7|1
1767325340000|2026-01-02 03:42:20|2137.2|2133.2|2138.3|2134.3|2138.6|2136.5|2136.2|2133.2|4
1767325350000|2026-01-02 03:42:30|2138.4|2134.4|2138.1|2134.1|2138.4|2134.4|2137.8|2133.8|0
1767325360000|2026-01-02 03:42:40|2137.9|2133.9|2137.3|2133.3|2138.2|2134.2|2137.3|2133.3|1
1767325370000|2026-01-02 03:42:50|2137.5|2133.5|2137.7|2133.7|2137.7|2133.7|2137.5|2133.5|0
1767325380000|2026-01-02 03:43:00|2137.8|2133.8|2137.6|2133.6|2137.8|2133.8|2137.6|2133.6|0
1767325390000|2026-01-02 03:43:10|2138.4|2134.4|2138.7|2134.7|2138.7|2134.7|2138.4|2134.4|0
1767325400000|2026-01-02 03:43:20|2138.5|2134.5|2138.6|2134.6|2138.9|2134.9|2138.3|2134.3|2
1767325410000|2026-01-02 03:43:30|2138.5|2134.5|2138.6|2134.6|2138.6|2134.6|2138.4|2134.4|0
1767325420000|2026-01-02 03:43:40|2138.7|2134.7|2138.9|2134.9|2139.1|2135.1|2138.7|2134.7|0
1767325430000|2026-01-02 03:43:50|2139.1|2135.1|2138.8|2134.8|2139.2|2135.2|2138.8|2134.8|1
1767325440000|2026-01-02 03:44:00|2138.7|2134.7|2137|2135.5|2138.8|2135.5|2137|2134.7|0
1767325450000|2026-01-02 03:44:10|2136.5|2135|2136.9|2135.4|2137.2|2135.7|2136.5|2135|4
1767325460000|2026-01-02 03:44:20|2137|2135.5|2138.6|2134.6|2138.7|2135.5|2137|2134.5|2
1767325470000|2026-01-02 03:44:30|2138.4|2134.4|2138.5|2134.5|2138.5|2135.9|2137.4|2134.3|1
1767325480000|2026-01-02 03:44:40|2137.5|2136|2138|2136.5|2138|2136.5|2137.3|2135.8|0
1767325490000|2026-01-02 03:44:50|2138.9|2134.9|2139.1|2135.1|2139.4|2135.4|2138.9|2134.9|1
1767325500000|2026-01-02 03:45:00|2139.3|2135.3|2137.4|2135.9|2139.3|2136|2137.4|2134.8|2
1767325510000|2026-01-02 03:45:10|2138.8|2134.8|2138.9|2134.9|2138.9|2136|2137.5|2134.8|0
1767325520000|2026-01-02 03:45:20|2137.6|2136.1|2137.5|2136|2139.2|2136.1|2137.5|2134.8|1
1767325530000|2026-01-02 03:45:30|2138.9|2134.9|2137.5|2136|2138.9|2136|2137.5|2134.9|0
1767325540000|2026-01-02 03:45:40|2138.6|2134.6|2138.6|2134.6|2138.9|2134.9|2138.5|2134.5|0
1767325550000|2026-01-02 03:45:50|2138.5|2134.5|2138|2136.5|2138.6|2136.5|2137.9|2134.4|0
1767325560000|2026-01-02 03:46:00|2137.7|2136.2|2139.9|2135.9|2140.3|2136.6|2137.7|2135.9|2
1767325570000|2026-01-02 03:46:10|2139.7|2135.7|2139.9|2135.9|2140|2136|2139.7|2135.7|0
1767325580000|2026-01-02 03:46:20|2140|2136|2140.2|2136.2|2140.4|2136.4|2140|2136|0
1767325590000|2026-01-02 03:46:30|2140.1|2136.1|2140.1|2136.1|2140.9|2136.9|2140.1|2136.1|0
1767325600000|2026-01-02 03:46:40|2140|2136|2140.5|2136.5|2140.5|2136.5|2140|2136|1
1767325610000|2026-01-02 03:46:50|2140.6|2136.6|2139.8|2135.8|2140.6|2136.6|2139.8|2135.8|2
1767325620000|2026-01-02 03:47:00|2139.7|2135.7|2138.5|2137|2140.1|2137|2138.4|2135.7|0
1767325630000|2026-01-02 03:47:10|2140.4|2136.4|2140.2|2136.2|2140.4|2136.4|2140.2|2136.2|1
1767325640000|2026-01-02 03:47:20|2140.1|2136.1|2140.1|2136.1|2140.1|2136.1|2140|2136|0
1767325650000|2026-01-02 03:47:30|2140|2136|2140|2136|2140.2|2136.2|2139.8|2135.8|0
1767325660000|2026-01-02 03:47:40|2140.2|2136.2|2139.8|2135.8|2140.2|2136.2|2139.8|2135.8|0
1767325670000|2026-01-02 03:47:50|2140|2136|2140|2136|2140|2136|2139.9|2135.9|0
1767325690000|2026-01-02 03:48:10|2140.1|2136.1|2141.1|2137.1|2141.1|2137.1|2140.1|2136.1|0
1767325700000|2026-01-02 03:48:20|2141.7|2137.7|2142.2|2138.2|2142.2|2138.2|2141.3|2137.3|0
1767325710000|2026-01-02 03:48:30|2142|2138|2141.9|2137.9|2142|2138|2141.9|2137.9|0
1767325720000|2026-01-02 03:48:40|2142|2138|2141.5|2140|2142.2|2140|2141.4|2137.9|1
1767325730000|2026-01-02 03:48:50|2141.6|2140.1|2143.8|2139.8|2143.8|2140.1|2141.4|2139.3|1
1767325740000|2026-01-02 03:49:00|2143.9|2139.9|2144.4|2140.4|2144.4|2140.4|2143.9|2139.9|0
1767325750000|2026-01-02 03:49:10|2144.3|2140.3|2144.1|2140.1|2144.4|2140.4|2143.9|2139.9|0
1767325760000|2026-01-02 03:49:20|2143.9|2139.9|2144|2140|2144.1|2142.4|2143.8|2139.8|1
1767325770000|2026-01-02 03:49:30|2143.9|2139.9|2144|2140|2144.3|2142.1|2143.6|2139.8|2
1767325780000|2026-01-02 03:49:40|2143.9|2139.9|2143.1|2139.1|2144|2140.8|2142.3|2138.7|2
1767325790000|2026-01-02 03:49:50|2142.1|2140.6|2142.1|2140.6|2142.1|2140.6|2142.1|2140.6|0
1767325800000|2026-01-02 03:50:00|2142|2140.5|2141.3|2139.8|2142.2|2140.7|2141.3|2139.8|3
1767325810000|2026-01-02 03:50:10|2140.9|2139.4|2142.8|2138.8|2142.8|2139.4|2140.9|2138.7|3
1767325820000|2026-01-02 03:50:20|2142.6|2138.6|2142.4|2138.4|2142.6|2138.6|2142.4|2138.4|1
1767325830000|2026-01-02 03:50:30|2142.3|2138.3|2141|2139.5|2142.4|2139.5|2141|2138.3|2
1767325840000|2026-01-02 03:50:40|2140.5|2139|2141.4|2137.4|2141.7|2139|2140.5|2137.1|2
1767325850000|2026-01-02 03:50:50|2141.5|2137.5|2141.8|2137.8|2141.8|2137.8|2141.4|2137.4|0
1767325860000|2026-01-02 03:51:00|2139.9|2138.4|2142.5|2138.5|2142.5|2139.9|2139.9|2137.6|3
1767325870000|2026-01-02 03:51:10|2141.1|2139.6|2142|2140.5|2142|2140.5|2141.1|2139.6|1
1767325880000|2026-01-02 03:51:20|2143.1|2139.1|2142.8|2138.8|2143.2|2140.6|2141.7|2138.8|2
1767325890000|2026-01-02 03:51:30|2143.7|2139.7|2143.7|2139.7|2143.9|2139.9|2143.7|2139.7|2
1767325900000|2026-01-02 03:51:40|2143.6|2139.6|2144.9|2140.9|2145.2|2141.2|2143.2|2139.2|6
1767325910000|2026-01-02 03:51:50|2144.3|2140.3|2143.3|2141.8|2145|2141.8|2143.3|2140.3|2
1767325920000|2026-01-02 03:52:00|2141.9|2140.4|2144.8|2140.8|2144.8|2140.8|2141.9|2140.4|5
1767325930000|2026-01-02 03:52:10|2144.7|2140.7|2144.8|2140.8|2145.1|2142.2|2143.7|2140.7|1
1767325940000|2026-01-02 03:52:20|2143.7|2142.2|2143.1|2141.6|2145.1|2142.2|2143.1|2140.6|2
1767325950000|2026-01-02 03:52:30|2143.6|2139.6|2143.5|2139.5|2143.6|2139.6|2143.4|2139.4|7
1767325960000|2026-01-02 03:52:40|2143.4|2139.4|2141.3|2139.8|2143.5|2139.8|2141.3|2138.6|0
1767325970000|2026-01-02 03:52:50|2142.6|2138.6|2141.5|2140|2142.6|2140|2141.3|2138.6|0
1767325980000|2026-01-02 03:53:00|2143.9|2139.9|2143.9|2139.9|2144.3|2140.3|2143.7|2139.7|5
1767325990000|2026-01-02 03:53:10|2144|2140|2145.1|2141.1|2145.2|2141.2|2144|2140|2
1767326000000|2026-01-02 03:53:20|2145.2|2141.2|2143.7|2139.7|2145.4|2141.4|2143.7|2139.7|3
1767326010000|2026-01-02 03:53:30|2142|2140.5|2142|2140.5|2142|2140.5|2142|2140.5|0
1767326020000|2026-01-02 03:53:40|2141.7|2140.2|2141.7|2140.2|2141.7|2140.2|2141.7|2140.2|0
1767326030000|2026-01-02 03:53:50|2143.4|2139.4|2141.8|2140.3|2143.4|2140.3|2141.8|2139.3|0
1767326040000|2026-01-02 03:54:00|2143.3|2139.3|2141.8|2140.3|2143.3|2140.6|2141.8|2139.3|0
1767326050000|2026-01-02 03:54:10|2143.3|2139.3|2141.5|2140|2143.3|2140.6|2141.5|2139.3|3
1767326060000|2026-01-02 03:54:20|2142.8|2138.8|2143.4|2139.4|2143.4|2140.1|2141.4|2138.7|0
1767326070000|2026-01-02 03:54:30|2143.5|2139.5|2144.2|2140.2|2144.5|2141.8|2143.3|2139.5|1
1767326080000|2026-01-02 03:54:40|2144.1|2140.1|2142.8|2141.3|2144.1|2141.3|2142.8|2140.1|0
1767326110000|2026-01-02 03:55:10|2143.5|2139.5|2142.4|2140.9|2144.1|2140.9|2141.2|2139|3
1767326120000|2026-01-02 03:55:20|2142.2|2140.7|2141.4|2139.9|2142.9|2140.7|2141.3|2138.8|2
1767326130000|2026-01-02 03:55:30|2141.5|2140|2141.6|2140.1|2142.8|2140.3|2141.5|2138.8|0
1767326140000|2026-01-02 03:55:40|2141.5|2140|2141.5|2140|2141.5|2140|2141.2|2139.7|0
1767326150000|2026-01-02 03:55:50|2141.4|2139.9|2139.9|2138.4|2141.4|2139.9|2139.9|2138.4|5
1767326160000|2026-01-02 03:56:00|2139.3|2137.8|2137.9|2136.4|2139.3|2137.8|2137.9|2136.4|7
1767326170000|2026-01-02 03:56:10|2138|2136.5|2138.1|2136.6|2140|2136.9|2137.9|2136|5
1767326180000|2026-01-02 03:56:20|2138.2|2136.7|2137.4|2135.9|2139|2136.7|2137.4|2135|0
1767326190000|2026-01-02 03:56:30|2136.4|2134.9|2136.2|2134.7|2138|2135.2|2136.2|2134|2
1767326200000|2026-01-02 03:56:40|2136.3|2134.8|2138.5|2134.5|2138.6|2135.1|2136.3|2133.9|1
1767326210000|2026-01-02 03:56:50|2137|2135.5|2136.8|2135.3|2138.2|2135.7|2136.8|2134.1|0
1767326220000|2026-01-02 03:57:00|2136.6|2135.1|2137.9|2136.4|2139.6|2136.5|2136.6|2135.1|6
1767326230000|2026-01-02 03:57:10|2138|2136.5|2139.5|2135.5|2139.5|2136.5|2137.8|2135.4|0
1767326240000|2026-01-02 03:57:20|2141.8|2137.8|2142.1|2138.1|2142.2|2139.2|2140.2|2137.4|4
1767326250000|2026-01-02 03:57:30|2140.5|2139|2140.5|2139|2141.9|2139|2140.5|2137.9|0
1767326260000|2026-01-02 03:57:40|2141.9|2137.9|2141.7|2137.7|2141.9|2137.9|2141.6|2137.6|0
1767326270000|2026-01-02 03:57:50|2141.8|2137.8|2141.3|2137.3|2141.8|2137.8|2141.3|2137.3|0
1767326280000|2026-01-02 03:58:00|2141.1|2137.1|2141.2|2137.2|2141.2|2137.2|2141.1|2137.1|0
1767326290000|2026-01-02 03:58:10|2140.1|2138.6|2141.7|2137.7|2141.8|2139.1|2140.1|2137.5|2
1767326300000|2026-01-02 03:58:20|2141.8|2137.8|2141.6|2137.6|2142.1|2139.6|2141.1|2137.5|0
1767326310000|2026-01-02 03:58:30|2141.4|2137.4|2141.2|2137.2|2141.4|2137.4|2141.2|2137.2|0
1767326320000|2026-01-02 03:58:40|2140.3|2136.3|2140.7|2136.7|2141|2137|2140.3|2136.3|0
1767326330000|2026-01-02 03:58:50|2140.8|2136.8|2141.6|2137.6|2141.6|2137.6|2140.7|2136.7|2
1767326340000|2026-01-02 03:59:00|2141.7|2137.7|2141.5|2140|2142.1|2140|2140.9|2137.7|1
1767326350000|2026-01-02 03:59:10|2141.4|2139.9|2141.4|2139.9|2141.4|2139.9|2141.4|2139.9|1
1767326360000|2026-01-02 03:59:20|2142.4|2138.4|2142.5|2138.5|2142.5|2138.5|2142.4|2138.4|0
1767326370000|2026-01-02 03:59:30|2141.3|2139.8|2142.4|2138.4|2142.6|2139.8|2141.3|2138.4|0
1767326380000|2026-01-02 03:59:40|2142.5|2138.5|2141.4|2139.9|2142.5|2139.9|2141.4|2138.5|0
1767326390000|2026-01-02 03:59:50|2142.5|2138.5|2142.9|2138.9|2143|2140.1|2140.7|2138.5|1
1767326400000|2026-01-02 04:00:00|2142|2140.5|2141.7|2140.2|2142|2140.5|2141.6|2140.1|1
1767326410000|2026-01-02 04:00:10|2141.8|2140.3|2142.2|2140.7|2142.2|2140.7|2141.5|2140|2
1767326420000|2026-01-02 04:00:20|2144|2140|2144.2|2140.2|2144.2|2140.2|2143.9|2139.9|3
1767326430000|2026-01-02 04:00:30|2144.1|2140.1|2143.7|2139.7|2144.1|2140.1|2143.7|2139.7|0
1767326440000|2026-01-02 04:00:40|2143.9|2139.9|2143.7|2139.7|2143.9|2139.9|2143.6|2139.6|0
1767326450000|2026-01-02 04:00:50|2143.4|2139.4|2141.8|2140.3|2143.4|2140.4|2141.7|2139.3|0
1767326460000|2026-01-02 04:01:00|2143.3|2139.3|2144.5|2143|2145.6|2143.1|2143.2|2139.2|7
1767326470000|2026-01-02 04:01:10|2145.1|2143.6|2145.1|2143.6|2145.1|2143.6|2145.1|2143.6|1
1767326480000|2026-01-02 04:01:20|2145|2143.5|2147.1|2143.1|2147.9|2145.3|2145|2143.1|2
1767326490000|2026-01-02 04:01:30|2147|2143|2146.4|2142.4|2147|2144|2145.4|2142.4|1
1767326500000|2026-01-02 04:01:40|2146.6|2142.6|2146.5|2142.5|2146.6|2143.9|2145.3|2142.3|2
1767326510000|2026-01-02 04:01:50|2146.6|2142.6|2149.3|2145.3|2149.3|2146.1|2146.6|2142.6|3
1767326520000|2026-01-02 04:02:00|2149.4|2145.4|2147.2|2145.7|2149.5|2145.8|2147|2143.3|0
1767326530000|2026-01-02 04:02:10|2147.1|2145.6|2146.1|2144.6|2148.2|2145.6|2146.1|2143.4|0
1767326540000|2026-01-02 04:02:20|2146.2|2144.7|2147.3|2143.3|2147.3|2144.7|2145.6|2143.3|2
1767326550000|2026-01-02 04:02:30|2146.5|2145|2147.7|2143.7|2147.7|2145.2|2146.5|2143.7|0
1767326560000|2026-01-02 04:02:40|2147.8|2143.8|2148.4|2144.4|2148.5|2144.5|2147.8|2143.8|0
1767326570000|2026-01-02 04:02:50|2148.2|2144.2|2148.4|2144.4|2148.6|2144.6|2148.2|2144.2|0
1767326580000|2026-01-02 04:03:00|2148.6|2144.6|2148.7|2144.7|2148.8|2145.9|2147.4|2144.4|0
1767326590000|2026-01-02 04:03:10|2148.6|2144.6|2150.3|2148.8|2150.3|2148.8|2148.5|2144.5|2
1767326600000|2026-01-02 04:03:20|2150|2148.5|2149.2|2147.7|2150.3|2148.8|2149.2|2145.3|3
1767326610000|2026-01-02 04:03:30|2149.3|2147.8|2150.2|2146.2|2150.2|2147.8|2149.2|2145.6|1
1767326620000|2026-01-02 04:03:40|2149|2147.5|2149.1|2147.6|2149.2|2147.7|2149|2147.5|0
1767326630000|2026-01-02 04:03:50|2151.5|2150|2151.7|2147.7|2152.2|2150|2151.2|2147.7|4
1767326640000|2026-01-02 04:04:00|2151.8|2147.8|2150.3|2148.8|2151.9|2148.8|2150.3|2147.8|0
1767326650000|2026-01-02 04:04:10|2149.7|2148.2|2149.4|2147.9|2150.8|2148.2|2149.1|2146.8|1
1767326660000|2026-01-02 04:04:20|2148|2146.5|2147.6|2146.1|2148|2146.5|2147.6|2146.1|3
1767326670000|2026-01-02 04:04:30|2150.3|2146.3|2150.1|2146.1|2150.3|2146.3|2149.7|2145.7|5
1767326680000|2026-01-02 04:04:40|2149.1|2147.6|2148.9|2147.4|2149.1|2147.6|2148.9|2147.4|0
1767326710000|2026-01-02 04:05:10|2148.4|2146.9|2148.5|2147|2148.5|2147|2148.4|2146.9|4
1767326720000|2026-01-02 04:05:20|2148.3|2146.8|2149.4|2145.4|2149.4|2147|2148.3|2145.4|0
1767326730000|2026-01-02 04:05:30|2147.9|2146.4|2148.4|2144.4|2149.6|2146.4|2147.6|2144.3|2
1767326740000|2026-01-02 04:05:40|2149.3|2145.3|2147.7|2146.2|2149.5|2146.2|2147.5|2145|2
1767326750000|2026-01-02 04:05:50|2147.8|2146.3|2147.8|2146.3|2147.8|2146.3|2147.8|2146.3|0
1767326770000|2026-01-02 04:06:10|2147.9|2146.4|2147.8|2146.3|2147.9|2146.4|2147.8|2146.3|0
1767326780000|2026-01-02 04:06:20|2146.9|2145.4|2146.9|2145.4|2147|2145.5|2146.9|2145.4|2
1767326790000|2026-01-02 04:06:30|2147.5|2146|2147.8|2146.3|2147.8|2146.3|2147.5|2146|2
1767326800000|2026-01-02 04:06:40|2148.6|2147.1|2148.6|2147.1|2149.4|2147.1|2148.2|2145.4|3
1767326810000|2026-01-02 04:06:50|2149.7|2145.7|2148.8|2147.3|2149.7|2147.4|2148.7|2145.7|0
1767326820000|2026-01-02 04:07:00|2148.7|2147.2|2150.3|2146.3|2150.8|2147.5|2148.7|2146.3|2
1767326830000|2026-01-02 04:07:10|2149.3|2147.8|2148.6|2144.6|2150.5|2148|2148.6|2144.6|1
1767326840000|2026-01-02 04:07:20|2147.5|2146|2150.4|2146.4|2150.4|2146.9|2147.5|2145.1|2
1767326850000|2026-01-02 04:07:30|2150.2|2146.2|2149.5|2145.5|2150.2|2146.2|2149.2|2145.2|0
1767326860000|2026-01-02 04:07:40|2148|2146.5|2148.6|2147.1|2149.5|2147.1|2148|2145.4|0
1767326870000|2026-01-02 04:07:50|2150|2146|2150.2|2146.2|2150.2|2147.2|2148.7|2146|0
1767326880000|2026-01-02 04:08:00|2150.1|2146.1|2149.5|2145.5|2150.2|2146.2|2149.5|2145.5|1
1767326890000|2026-01-02 04:08:10|2148|2146.5|2149.1|2145.1|2149.2|2146.5|2147.5|2145.1|0
1767326900000|2026-01-02 04:08:20|2147.5|2146|2148.9|2144.9|2148.9|2146|2147.5|2144.8|4
1767326910000|2026-01-02 04:08:30|2147.4|2145.9|2147.3|2145.8|2147.4|2145.9|2147.3|2145.8|0
1767326920000|2026-01-02 04:08:40|2146.6|2145.1|2146.6|2145.1|2146.6|2145.1|2146.6|2145.1|2
1767326930000|2026-01-02 04:08:50|2146.8|2145.3|2146.5|2145|2147|2145.5|2146.5|2145|1
1767326940000|2026-01-02 04:09:00|2146.4|2144.9|2145.5|2144|2146.4|2144.9|2145.5|2144|4
1767326950000|2026-01-02 04:09:10|2145.4|2143.9|2145|2143.5|2145.5|2144|2145|2143.5|1
1767326960000|2026-01-02 04:09:20|2145.2|2143.7|2146.4|2142.4|2146.5|2143.7|2145|2142.4|2
1767326970000|2026-01-02 04:09:30|2144.9|2143.4|2144.8|2143.3|2144.9|2143.4|2144.8|2143.3|2
1767326980000|2026-01-02 04:09:40|2145|2143.5|2145|2143.5|2145|2143.5|2145|2143.5|0
1767326990000|2026-01-02 04:09:50|2144.9|2143.4|2144.8|2143.3|2145.2|2143.7|2144.6|2143.1|1
1767327000000|2026-01-02 04:10:00|2144.6|2143.1|2144.6|2143.1|2144.7|2143.2|2144.5|2143|1
1767327010000|2026-01-02 04:10:10|2145.2|2143.7|2144.6|2143.1|2145.2|2143.7|2144.2|2142.7|3
1767327020000|2026-01-02 04:10:20|2144.5|2143|2144.3|2142.8|2144.5|2143|2144.2|2142.7|0
1767327030000|2026-01-02 04:10:30|2144.4|2142.9|2144.3|2142.8|2144.6|2143.1|2144.2|2142.7|1
1767327040000|2026-01-02 04:10:40|2144.2|2142.7|2144.7|2143.2|2144.7|2143.2|2144.2|2142.7|2
1767327050000|2026-01-02 04:10:50|2144.6|2143.1|2144.7|2143.2|2144.7|2143.2|2144.6|2143.1|0
1767327060000|2026-01-02 04:11:00|2145.3|2143.8|2145.1|2143.6|2145.6|2144.1|2145.1|2143.6|2
1767327070000|2026-01-02 04:11:10|2145|2143.5|2145.1|2143.6|2145.1|2143.6|2145|2143.5|0
1767327080000|2026-01-02 04:11:20|2144.8|2143.3|2145.6|2144.1|2146.6|2144.1|2144.6|2142.5|1
1767327090000|2026-01-02 04:11:30|2145.8|2144.3|2146.5|2142.5|2146.6|2144.3|2145.6|2142.5|0
1767327100000|2026-01-02 04:11:40|2145.5|2144|2146.7|2142.7|2146.7|2144.3|2145.5|2142.7|0
1767327110000|2026-01-02 04:11:50|2145.7|2144.2|2145.8|2144.3|2145.8|2144.3|2145.5|2144|1
1767327120000|2026-01-02 04:12:00|2146|2144.5|2146.5|2145|2146.7|2145.2|2146|2144.5|3
1767327130000|2026-01-02 04:12:10|2146.6|2145.1|2146.6|2145.1|2146.6|2145.1|2146.6|2145.1|0
1767327140000|2026-01-02 04:12:20|2146.7|2145.2|2147|2145.5|2147.7|2145.5|2146.6|2143.7|0
1767327160000|2026-01-02 04:12:40|2146.9|2145.4|2145.9|2144.4|2147.6|2145.4|2145.9|2143.4|1
1767327170000|2026-01-02 04:12:50|2146|2144.5|2145.9|2144.4|2146|2144.5|2145.6|2144.1|0
1767327180000|2026-01-02 04:13:00|2145.2|2143.7|2145.6|2144.1|2145.8|2144.3|2145.2|2143.7|2
1767327190000|2026-01-02 04:13:10|2144.7|2143.2|2144.7|2143.2|2144.7|2143.2|2144.7|2143.2|1
1767327200000|2026-01-02 04:13:20|2144.6|2143.1|2144.2|2142.7|2144.6|2143.1|2144.2|2142.7|1
1767327210000|2026-01-02 04:13:30|2143.8|2142.3|2143.5|2142|2143.8|2142.3|2143.5|2142|3
1767327220000|2026-01-02 04:13:40|2143.6|2142.1|2143|2141.5|2143.6|2142.1|2143|2141.5|2
1767327230000|2026-01-02 04:13:50|2141.7|2140.2|2142|2140.5|2142.1|2140.6|2141.6|2140.1|5
1767327240000|2026-01-02 04:14:00|2143.5|2139.5|2142.7|2141.2|2143.5|2141.4|2142.6|2139.5|1
1767327250000|2026-01-02 04:14:10|2142.9|2141.4|2143|2141.5|2143.1|2141.6|2142.9|2141.4|6
1767327260000|2026-01-02 04:14:20|2143.2|2141.7|2144.7|2143.2|2144.7|2143.2|2143|2141.5|5
1767327270000|2026-01-02 04:14:30|2144.8|2143.3|2144.4|2142.9|2144.9|2143.4|2144.3|2142.8|4
1767327280000|2026-01-02 04:14:40|2144.5|2143|2144.1|2142.6|2144.5|2143|2144.1|2140.5|1
1767327290000|2026-01-02 04:14:50|2143.8|2142.3|2143.7|2142.2|2143.9|2142.4|2143.6|2142.1|2
1767327300000|2026-01-02 04:15:00|2143.6|2142.1|2143.5|2142|2143.9|2142.4|2143.5|2142|0
1767327310000|2026-01-02 04:15:10|2144|2140|2142.4|2140.9|2144|2141.1|2141.7|2140|4
1767327320000|2026-01-02 04:15:20|2142.5|2141|2142.8|2141.3|2143.3|2141.8|2142.4|2140.9|3
1767327330000|2026-01-02 04:15:30|2144.5|2140.5|2145|2141|2145.1|2141.1|2144.5|2140.5|1
1767327350000|2026-01-02 04:15:50|2144.4|2140.4|2145|2141|2145|2142.1|2143.5|2140.4|2
1767327360000|2026-01-02 04:16:00|2145.1|2141.1|2144.1|2142.6|2145.2|2142.6|2144|2141.1|0
1767327370000|2026-01-02 04:16:10|2144.3|2142.8|2145.3|2143.8|2146.1|2143.9|2144.3|2142.1|1
1767327380000|2026-01-02 04:16:20|2146.3|2142.3|2145.1|2143.6|2146.3|2143.8|2145|2142.2|0
1767327390000|2026-01-02 04:16:30|2145|2143.5|2144.5|2143|2145.9|2143.5|2144.5|2141.9|0
1767327400000|2026-01-02 04:16:40|2144.7|2143.2|2144.6|2143.1|2144.7|2143.2|2144.5|2143|0
1767327410000|2026-01-02 04:16:50|2144.5|2143|2145.7|2141.7|2145.7|2143.1|2144.5|2141.6|0
1767327420000|2026-01-02 04:17:00|2144.6|2143.1|2144.7|2143.2|2144.7|2143.2|2144.6|2143.1|0
1767327430000|2026-01-02 04:17:10|2145|2143.5|2144.9|2143.4|2145.1|2143.6|2144.9|2143.4|1
1767327440000|2026-01-02 04:17:20|2145.1|2143.6|2144.9|2143.4|2145.1|2143.6|2144.9|2143.4|0
1767327450000|2026-01-02 04:17:30|2145.1|2143.6|2147.1|2143.1|2147.1|2144|2145.1|2142.6|6
1767327470000|2026-01-02 04:17:50|2145.8|2144.3|2146.6|2142.6|2146.6|2144.3|2145.8|2142.6|0
1767327480000|2026-01-02 04:18:00|2145.3|2143.8|2145.2|2143.7|2145.3|2143.8|2145.2|2143.7|0
1767327490000|2026-01-02 04:18:10|2145.3|2143.8|2145.9|2144.4|2146|2144.5|2145.3|2143.8|0
1767327500000|2026-01-02 04:18:20|2146|2144.5|2146.1|2144.6|2146.1|2144.6|2144.9|2143.4|4
1767327510000|2026-01-02 04:18:30|2146.8|2145.3|2147.9|2143.9|2147.9|2145.3|2146.6|2143.6|2
1767327520000|2026-01-02 04:18:40|2146.6|2145.1|2147.5|2143.5|2147.6|2145.1|2146.6|2143.5|0
1767327530000|2026-01-02 04:18:50|2147.3|2143.3|2145.5|2144|2147.3|2144.9|2145.5|2143.1|2
1767327540000|2026-01-02 04:19:00|2145.2|2143.7|2145.3|2143.8|2145.3|2143.8|2145.2|2143.7|0
1767327550000|2026-01-02 04:19:10|2145.4|2143.9|2145.4|2143.9|2145.4|2143.9|2145.4|2143.9|0
1767327560000|2026-01-02 04:19:20|2145.3|2143.8|2144.6|2143.1|2145.3|2143.8|2144.6|2143.1|2
1767327580000|2026-01-02 04:19:40|2144.2|2142.7|2144.6|2143.1|2144.7|2143.2|2144.2|2142.7|1
1767327590000|2026-01-02 04:19:50|2144.7|2143.2|2145.1|2143.6|2145.1|2143.6|2144.7|2143.2|0
1767327610000|2026-01-02 04:20:10|2147.3|2143.3|2144.9|2143.4|2147.3|2143.4|2144.9|2143.3|0
1767327620000|2026-01-02 04:20:20|2145|2143.5|2145|2143.5|2146.4|2143.5|2145|2142.1|1
1767327630000|2026-01-02 04:20:30|2145.2|2143.7|2145.5|2144|2146.2|2144|2144.9|2142.2|2
1767327640000|2026-01-02 04:20:40|2145.4|2143.9|2143.8|2142.3|2146.7|2143.9|2143.7|2142.2|1
1767327650000|2026-01-02 04:20:50|2143.9|2142.4|2141.9|2140.4|2143.9|2142.4|2141.9|2139.2|2
1767327660000|2026-01-02 04:21:00|2143.1|2139.1|2141.6|2140.1|2143.2|2140.2|2141.4|2139.1|0
1767327670000|2026-01-02 04:21:10|2142.4|2140.9|2142.4|2140.9|2142.4|2140.9|2142.2|2140.7|0
1767327680000|2026-01-02 04:21:20|2143.8|2139.8|2142.4|2140.9|2143.9|2140.9|2142.2|2139.8|1
1767327690000|2026-01-02 04:21:30|2143.6|2139.6|2142.1|2140.6|2143.6|2140.6|2142.1|2139.6|0
1767327700000|2026-01-02 04:21:40|2142.3|2140.8|2143.7|2139.7|2143.7|2140.9|2141.6|2139.7|2
1767327710000|2026-01-02 04:21:50|2142.4|2140.9|2142.3|2140.8|2142.4|2140.9|2142.2|2140.7|0
1767327720000|2026-01-02 04:22:00|2143.8|2139.8|2144|2140|2144|2140|2143.8|2139.8|0
1767327730000|2026-01-02 04:22:10|2143.9|2139.9|2143.8|2139.8|2143.9|2140.9|2142.1|2139.7|1
1767327740000|2026-01-02 04:22:20|2142.3|2140.8|2141.4|2139.9|2142.3|2140.8|2141.4|2139.9|2
1767327750000|2026-01-02 04:22:30|2141.7|2140.2|2141.5|2140|2143|2140.2|2141.5|2139|1
1767327760000|2026-01-02 04:22:40|2141.7|2140.2|2141.8|2140.3|2141.8|2140.3|2141.4|2139.9|1
1767327780000|2026-01-02 04:23:00|2141.6|2140.1|2140.2|2138.7|2142|2140.1|2139.9|2137.4|21
1767327790000|2026-01-02 04:23:10|2141.4|2137.4|2138.8|2137.3|2141.4|2138.6|2138.8|2136.7|0
1767327800000|2026-01-02 04:23:20|2138.9|2137.4|2137.7|2136.2|2139|2137.4|2137.4|2135|7
1767327810000|2026-01-02 04:23:30|2137.9|2136.4|2137.9|2136.4|2139.5|2136.4|2137.7|2135.1|0
1767327820000|2026-01-02 04:23:40|2137.5|2136|2138|2136.5|2139.6|2136.5|2137.5|2135.6|5
1767327830000|2026-01-02 04:23:50|2137.9|2136.4|2137.9|2136.4|2138|2136.5|2137.7|2136.2|1
1767327840000|2026-01-02 04:24:00|2137.8|2136.3|2138.6|2134.6|2138.6|2136.3|2137.4|2134.6|3
1767327850000|2026-01-02 04:24:10|2137.4|2135.9|2138.1|2136.6|2139.6|2136.7|2137.4|2135.6|3
1767327860000|2026-01-02 04:24:20|2139.6|2135.6|2139.3|2135.3|2139.7|2137.3|2138.3|2135.3|2
1767327870000|2026-01-02 04:24:30|2139.4|2135.4|2140.1|2136.1|2141.7|2137.7|2138.4|2135.4|0
1767327880000|2026-01-02 04:24:40|2137.7|2136.2|2139.6|2135.6|2139.6|2136.3|2137.7|2135.1|4
1767327890000|2026-01-02 04:24:50|2139.9|2135.9|2138.2|2136.7|2139.9|2136.9|2138.2|2135.7|1
1767327900000|2026-01-02 04:25:00|2138.3|2136.8|2139.1|2135.1|2139.1|2136.8|2137.9|2135.1|4
1767327910000|2026-01-02 04:25:10|2139|2135|2140.4|2136.4|2141.4|2137.6|2137.7|2135|1
1767327930000|2026-01-02 04:25:30|2138.9|2137.4|2138.9|2137.4|2138.9|2137.4|2138.9|2137.4|0
1767327940000|2026-01-02 04:25:40|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|0
1767327950000|2026-01-02 04:25:50|2139|2137.5|2137.5|2136|2139.7|2137.5|2137.5|2135|1
1767327960000|2026-01-02 04:26:00|2139|2135|2139.8|2135.8|2140.9|2136.9|2137.6|2135|2
1767327970000|2026-01-02 04:26:10|2139.7|2135.7|2137.9|2136.4|2139.7|2136.8|2137.8|2135.6|0
1767327980000|2026-01-02 04:26:20|2138|2136.5|2139.6|2135.6|2139.6|2136.5|2138|2135.3|0
1767327990000|2026-01-02 04:26:30|2138.4|2136.9|2139.5|2135.5|2139.6|2137|2138.4|2135.4|0
1767328000000|2026-01-02 04:26:40|2139.4|2135.4|2139.1|2137.6|2140.3|2137.6|2138.6|2135.4|3
1767328010000|2026-01-02 04:26:50|2140.3|2136.3|2140.8|2136.8|2141.3|2138.2|2139.6|2136.1|2
1767328020000|2026-01-02 04:27:00|2140.7|2136.7|2141|2137|2141.4|2137.9|2139.4|2136.6|0
1767328030000|2026-01-02 04:27:10|2141.1|2137.1|2140.1|2136.1|2141.1|2137.1|2140.1|2136.1|1
1767328040000|2026-01-02 04:27:20|2140|2136|2140.3|2136.3|2140.3|2136.3|2139.7|2135.7|1
1767328050000|2026-01-02 04:27:30|2140.4|2136.4|2140.7|2136.7|2140.7|2136.7|2140.4|2136.4|0
1767328060000|2026-01-02 04:27:40|2140.5|2136.5|2140.5|2136.5|2140.6|2136.6|2140.5|2136.5|0
1767328070000|2026-01-02 04:27:50|2140.4|2136.4|2140.5|2136.5|2140.6|2137.4|2138.9|2136.3|1
1767328080000|2026-01-02 04:28:00|2140.6|2136.6|2138.7|2137.2|2140.7|2137.4|2138.6|2136.6|3
1767328090000|2026-01-02 04:28:10|2140.3|2136.3|2138.7|2137.2|2140.3|2137.4|2138.6|2136.2|1
1767328100000|2026-01-02 04:28:20|2138.8|2137.3|2138.8|2137.3|2138.8|2137.3|2138.8|2137.3|0
1767328110000|2026-01-02 04:28:30|2138.7|2137.2|2135.3|2133.8|2138.9|2137.4|2135.3|2132.4|4
1767328120000|2026-01-02 04:28:40|2136.8|2132.8|2135.6|2131.6|2136.8|2134.5|2134.4|2131.6|6
1767328130000|2026-01-02 04:28:50|2138.1|2134.1|2137.2|2133.2|2138.1|2135.1|2135.7|2132.3|6
1767328140000|2026-01-02 04:29:00|2137.3|2133.3|2136.5|2132.5|2137.7|2134|2135.3|2132.4|0
1767328150000|2026-01-02 04:29:10|2136.4|2132.4|2134.9|2133.4|2136.5|2133.4|2134.3|2132.2|2
1767328160000|2026-01-02 04:29:20|2135.8|2134.3|2135.2|2133.7|2135.8|2134.3|2135.2|2133.7|3
1767328170000|2026-01-02 04:29:30|2137.5|2133.5|2137.8|2133.8|2137.8|2133.8|2137.1|2133.1|1
1767328180000|2026-01-02 04:29:40|2136.1|2134.6|2136.1|2134.6|2136.3|2134.8|2136.1|2134.6|0
1767328190000|2026-01-02 04:29:50|2136.3|2134.8|2137.5|2136|2138.8|2136|2136.3|2134.3|1
1767328200000|2026-01-02 04:30:00|2140|2135.3|2139.5|2135.5|2140|2135.5|2139.3|2135.3|1
1767328210000|2026-01-02 04:30:10|2139.4|2135.4|2138.9|2134.9|2139.4|2135.9|2137.4|2134.4|0
1767328220000|2026-01-02 04:30:20|2139|2135|2139|2135|2139.1|2136.1|2137.6|2134.8|0
1767328230000|2026-01-02 04:30:30|2138.9|2134.9|2139|2135|2139.1|2135.1|2138.9|2134.9|1
1767328240000|2026-01-02 04:30:40|2138.9|2134.9|2137.3|2135.8|2138.9|2135.8|2137.2|2134.8|0
1767328250000|2026-01-02 04:30:50|2137.2|2135.7|2137.2|2135.7|2137.2|2135.7|2137.2|2135.7|1
1767328260000|2026-01-02 04:31:00|2139.6|2135.6|2139.9|2135.9|2139.9|2135.9|2139.6|2135.6|3
1767328270000|2026-01-02 04:31:10|2139.8|2135.8|2139.4|2135.4|2139.8|2135.8|2139.4|2135.4|0
1767328280000|2026-01-02 04:31:20|2139.3|2135.3|2138.9|2134.9|2139.3|2136.4|2137.9|2134.9|0
1767328290000|2026-01-02 04:31:30|2139.1|2135.1|2138.2|2134.2|2139.1|2135.1|2138.2|2134.2|1
1767328300000|2026-01-02 04:31:40|2138.1|2134.1|2135.4|2133.9|2138.1|2135|2135.4|2133.2|1
1767328310000|2026-01-02 04:31:50|2136.3|2132.3|2135.5|2131.5|2136.3|2132.3|2135.5|2131.5|0
1767328320000|2026-01-02 04:32:00|2135.4|2131.4|2133.6|2132.1|2135.4|2132.1|2133.6|2131|0
1767328330000|2026-01-02 04:32:10|2133.4|2131.9|2134.1|2132.6|2135.1|2132.6|2133.3|2131|0
1767328340000|2026-01-02 04:32:20|2136.3|2132.3|2134.2|2132.7|2136.3|2132.9|2134.2|2132|2
1767328350000|2026-01-02 04:32:30|2134.1|2132.6|2133.9|2132.4|2134.1|2132.6|2133.9|2132.4|0
1767328360000|2026-01-02 04:32:40|2133.6|2132.1|2134.1|2132.6|2134.1|2132.6|2133.6|2132.1|1
1767328370000|2026-01-02 04:32:50|2134.2|2132.7|2134.2|2132.7|2134.4|2132.9|2134.2|2132.7|0
1767328380000|2026-01-02 04:33:00|2134.3|2132.8|2134.3|2132.8|2134.5|2133|2134.3|2132.8|0
1767328390000|2026-01-02 04:33:10|2134.1|2132.6|2134.1|2132.6|2134.4|2132.9|2134.1|2132.6|0
1767328400000|2026-01-02 04:33:20|2133.6|2132.1|2134.3|2132.8|2134.5|2133|2133.6|2132.1|3
1767328410000|2026-01-02 04:33:30|2134.5|2133|2135.7|2131.7|2135.7|2133.3|2134.5|2131.7|1
1767328420000|2026-01-02 04:33:40|2134.1|2132.6|2133.8|2132.3|2134.1|2132.6|2133.8|2132.3|0
1767328430000|2026-01-02 04:33:50|2133.5|2129.5|2133.7|2129.7|2133.7|2130.7|2132|2129.5|2
1767328440000|2026-01-02 04:34:00|2133.6|2129.6|2134.2|2130.2|2134.2|2130.9|2132.3|2129.6|0
1767328450000|2026-01-02 04:34:10|2134.3|2130.3|2131.5|2130|2134.3|2131.3|2131.5|2128.9|8
1767328460000|2026-01-02 04:34:20|2131.7|2130.2|2132.8|2128.8|2132.9|2130.2|2131.4|2128.8|0
1767328480000|2026-01-02 04:34:40|2131.6|2130.1|2132.4|2130.9|2133.5|2130.9|2131.6|2129.4|0
1767328490000|2026-01-02 04:34:50|2132.2|2130.7|2132.2|2130.7|2132.2|2130.7|2132.2|2130.7|0
1767328520000|2026-01-02 04:35:20|2131.7|2130.2|2131.6|2130.1|2131.7|2130.2|2131.2|2129.7|2
1767328530000|2026-01-02 04:35:30|2131.5|2130|2130.5|2129|2132.1|2130|2130.5|2127.9|1
1767328540000|2026-01-02 04:35:40|2130.6|2129.1|2130.3|2128.8|2132.1|2129.2|2130.2|2128|1
1767328550000|2026-01-02 04:35:50|2130.4|2128.9|2130.6|2129.1|2130.8|2129.3|2130.4|2128.9|2
1767328560000|2026-01-02 04:36:00|2130.7|2129.2|2132.1|2128.1|2132.1|2129.3|2130.7|2128.1|1
1767328570000|2026-01-02 04:36:10|2132.6|2128.6|2132.8|2128.8|2132.9|2129.5|2131|2128.3|1
1767328580000|2026-01-02 04:36:20|2133.6|2129.6|2134.1|2130.1|2134.1|2131.3|2132|2129.4|2
1767328590000|2026-01-02 04:36:30|2134.3|2130.3|2134.6|2130.6|2134.6|2131.4|2132.9|2130.1|0
1767328600000|2026-01-02 04:36:40|2134.7|2130.7|2135.2|2131.2|2135.2|2131.2|2134.7|2130.7|0
1767328610000|2026-01-02 04:36:50|2133.8|2132.3|2135.5|2131.5|2135.6|2132.3|2133.8|2131.2|0
1767328630000|2026-01-02 04:37:10|2135.6|2131.6|2137.6|2133.6|2137.6|2133.6|2135.6|2131.6|2
1767328640000|2026-01-02 04:37:20|2136.1|2134.6|2137.2|2133.2|2137.2|2135|2135.7|2132.1|3
1767328650000|2026-01-02 04:37:30|2137.8|2133.8|2137|2135.5|2137.8|2135.5|2136.8|2133.8|2
1767328660000|2026-01-02 04:37:40|2137.1|2135.6|2137.5|2136|2137.5|2136|2137|2135.5|1
1767328670000|2026-01-02 04:37:50|2141|2137|2139.1|2135.1|2141|2137|2139.1|2135.1|0
1767328680000|2026-01-02 04:38:00|2139|2135|2138.8|2134.8|2139.5|2135.5|2138.8|2134.8|1
1767328690000|2026-01-02 04:38:10|2138.7|2134.7|2138.8|2134.8|2138.9|2134.9|2138.7|2134.7|0
1767328700000|2026-01-02 04:38:20|2138.7|2134.7|2138.6|2134.6|2138.7|2134.7|2138.5|2134.5|0
1767328710000|2026-01-02 04:38:30|2138.9|2134.9|2138.9|2134.9|2138.9|2134.9|2138.9|2134.9|0
1767328720000|2026-01-02 04:38:40|2138.5|2137|2138.8|2134.8|2139.1|2137|2137.7|2134.6|1
1767328730000|2026-01-02 04:38:50|2139|2135|2139.7|2135.7|2141.2|2137.2|2138.1|2134.6|1
1767328740000|2026-01-02 04:39:00|2139.6|2135.6|2139.6|2135.6|2139.6|2135.6|2139.6|2135.6|0
1767328750000|2026-01-02 04:39:10|2139.9|2135.9|2139.8|2135.8|2140|2136.8|2137.8|2135.6|1
1767328760000|2026-01-02 04:39:20|2139.6|2135.6|2140.1|2136.1|2141.5|2137.5|2139.6|2135.6|0
1767328770000|2026-01-02 04:39:30|2140.2|2136.2|2140.5|2136.5|2140.6|2136.6|2140.2|2136.2|0
1767328780000|2026-01-02 04:39:40|2140.6|2136.6|2140.6|2136.6|2140.6|2136.6|2140.6|2136.6|0
1767328790000|2026-01-02 04:39:50|2139.4|2137.9|2139.4|2137.9|2139.4|2137.9|2139.4|2137.9|0
1767328800000|2026-01-02 04:40:00|2139.6|2138.1|2141.1|2137.1|2142.1|2138.2|2139.4|2137.1|0
1767328810000|2026-01-02 04:40:10|2141|2137|2140.9|2136.9|2141|2137|2140.9|2136.9|0
1767328820000|2026-01-02 04:40:20|2140.8|2136.8|2140.8|2136.8|2141.1|2137.1|2140.8|2136.8|0
1767328830000|2026-01-02 04:40:30|2141|2137|2140.8|2136.8|2141.1|2137.1|2140.8|2136.8|0
1767328840000|2026-01-02 04:40:40|2140.7|2136.7|2140.7|2136.7|2140.7|2136.7|2140.7|2136.7|0
1767328850000|2026-01-02 04:40:50|2140.8|2136.8|2139.9|2138.4|2141.3|2138.7|2139.9|2136.8|0
1767328860000|2026-01-02 04:41:00|2139.8|2138.3|2141.1|2137.1|2141.2|2138.3|2139.8|2137|0
1767328870000|2026-01-02 04:41:10|2140.6|2136.6|2140.8|2136.8|2141.1|2137.1|2140.6|2136.6|0
1767328880000|2026-01-02 04:41:20|2140.9|2136.9|2140|2136|2140.9|2137|2138.5|2136|1
1767328890000|2026-01-02 04:41:30|2138.9|2137.4|2140.4|2136.4|2140.4|2137.5|2138.9|2136.4|0
1767328900000|2026-01-02 04:41:40|2140.3|2136.3|2140.9|2136.9|2140.9|2137.8|2139|2136.3|2
1767328910000|2026-01-02 04:41:50|2141|2137|2141|2137|2141|2138.2|2139.6|2136.9|0
1767328920000|2026-01-02 04:42:00|2139.8|2138.3|2140.3|2138.8|2140.3|2138.8|2139.8|2138.3|1
1767328930000|2026-01-02 04:42:10|2140.4|2138.9|2140.8|2136.8|2140.9|2138.9|2139.5|2136.7|2
1767328940000|2026-01-02 04:42:20|2140.7|2136.7|2140.7|2136.7|2140.7|2138.1|2139.6|2136.7|0
1767328950000|2026-01-02 04:42:30|2140.5|2136.5|2140.5|2136.5|2140.5|2136.5|2140.5|2136.5|0
1767328960000|2026-01-02 04:42:40|2140.4|2136.4|2140.4|2136.4|2140.4|2136.4|2140.4|2136.4|0
1767328980000|2026-01-02 04:43:00|2140.3|2136.3|2140.1|2136.1|2140.3|2136.3|2140.1|2136.1|0
1767328990000|2026-01-02 04:43:10|2139.9|2135.9|2140.1|2136.1|2140.1|2136.1|2139.9|2135.9|0
1767329000000|2026-01-02 04:43:20|2138.9|2137.4|2138.9|2137.4|2138.9|2137.4|2138.9|2137.4|0
1767329010000|2026-01-02 04:43:30|2139|2137.5|2140.4|2136.4|2140.4|2137.7|2138.9|2136.4|0
1767329020000|2026-01-02 04:43:40|2138.6|2137.1|2139|2137.5|2140.3|2137.5|2138.5|2136.3|3
1767329030000|2026-01-02 04:43:50|2140.4|2136.4|2140.9|2136.9|2141|2138.8|2139.7|2136.4|1
1767329040000|2026-01-02 04:44:00|2141|2137|2139.7|2138.2|2141|2138.3|2139.7|2136.9|0
1767329050000|2026-01-02 04:44:10|2140.9|2136.9|2140.9|2136.9|2140.9|2136.9|2140.9|2136.9|0
1767329060000|2026-01-02 04:44:20|2139.7|2138.2|2139.7|2138.2|2141|2138.5|2139.6|2136.9|0
1767329070000|2026-01-02 04:44:30|2139.6|2138.1|2140.8|2136.8|2140.8|2138.1|2139.6|2136.7|0
1767329080000|2026-01-02 04:44:40|2140.9|2136.9|2140.9|2136.9|2140.9|2138.3|2139.7|2136.8|0
1767329090000|2026-01-02 04:44:50|2139.9|2138.4|2139.8|2138.3|2140.9|2138.5|2139.7|2136.7|0
1767329100000|2026-01-02 04:45:00|2140.8|2136.8|2139.1|2137.6|2140.9|2137.6|2139|2136.3|0
1767329110000|2026-01-02 04:45:10|2139.2|2137.7|2139.2|2137.7|2139.2|2137.7|2139.2|2137.7|0
1767329120000|2026-01-02 04:45:20|2139.3|2137.8|2139.3|2137.8|2139.3|2137.8|2139.2|2137.7|0
1767329130000|2026-01-02 04:45:30|2139.6|2138.1|2139.3|2137.8|2139.6|2138.1|2139.3|2137.8|1
1767329140000|2026-01-02 04:45:40|2139.4|2137.9|2139.3|2137.8|2139.4|2137.9|2139.3|2137.8|0
1767329150000|2026-01-02 04:45:50|2140.3|2136.3|2140.3|2136.3|2140.3|2136.3|2140.3|2136.3|0
1767329160000|2026-01-02 04:46:00|2139|2137.5|2138.9|2137.4|2139|2137.5|2138.8|2137.3|0
1767329170000|2026-01-02 04:46:10|2138.5|2137|2138.5|2137|2138.5|2137|2138.5|2137|0
1767329180000|2026-01-02 04:46:20|2138.9|2137.4|2139.6|2135.6|2139.6|2137.4|2138.9|2135.5|2
1767329190000|2026-01-02 04:46:30|2138.5|2137|2139.7|2135.7|2139.7|2137.1|2138.5|2135.5|1
1767329200000|2026-01-02 04:46:40|2139.8|2135.8|2139.9|2135.9|2140|2137.1|2138.5|2135.7|0
1767329210000|2026-01-02 04:46:50|2140|2136|2138.7|2137.2|2140.4|2137.6|2138.7|2136|0
1767329220000|2026-01-02 04:47:00|2138.8|2137.3|2139.1|2137.6|2140.4|2137.6|2138.8|2136.4|0
1767329230000|2026-01-02 04:47:10|2138.7|2137.2|2138.8|2134.8|2139.2|2137.3|2138.6|2134.8|2
1767329240000|2026-01-02 04:47:20|2137.6|2136.1|2137.7|2136.2|2137.7|2136.2|2137.6|2136.1|0
1767329250000|2026-01-02 04:47:30|2137.8|2136.3|2138|2136.5|2138|2136.5|2137.8|2136.3|0
1767329260000|2026-01-02 04:47:40|2137.7|2136.2|2139.1|2135.1|2139.1|2136.4|2137.4|2134.9|1
1767329270000|2026-01-02 04:47:50|2139|2135|2136.4|2132.4|2139|2135|2136.3|2132.3|4
1767329280000|2026-01-02 04:48:00|2136.3|2132.3|2137.3|2133.3|2137.5|2134.2|2135|2132.3|1
1767329290000|2026-01-02 04:48:10|2137.2|2133.2|2136.7|2135.2|2137.7|2135.2|2136.7|2133.2|0
1767329300000|2026-01-02 04:48:20|2138.6|2134.6|2136.7|2135.2|2138.6|2135.2|2136.7|2133.9|0
1767329310000|2026-01-02 04:48:30|2138.1|2134.1|2138.1|2134.1|2138.2|2134.2|2138.1|2134.1|0
1767329320000|2026-01-02 04:48:40|2137|2135.5|2137|2135.5|2137|2135.5|2137|2135.5|0
1767329330000|2026-01-02 04:48:50|2137.1|2135.6|2137.1|2135.6|2137.1|2135.6|2137.1|2135.6|0
1767329340000|2026-01-02 04:49:00|2137.2|2135.7|2138.3|2136.8|2139.7|2136.8|2137.2|2135.4|2
1767329350000|2026-01-02 04:49:10|2139.6|2135.6|2138.6|2134.6|2139.6|2137.2|2138|2134.6|2
1767329360000|2026-01-02 04:49:20|2137.3|2135.8|2138.7|2134.7|2138.8|2136|2137.3|2134.5|0
1767329380000|2026-01-02 04:49:40|2137.2|2135.7|2138.3|2134.3|2138.3|2135.7|2137.2|2134.3|0
1767329390000|2026-01-02 04:49:50|2138.4|2134.4|2138.6|2134.6|2138.6|2134.6|2138.4|2134.4|0
1767329400000|2026-01-02 04:50:00|2138.5|2134.5|2139.4|2135.4|2139.5|2135.5|2138.5|2134.5|0
1767329410000|2026-01-02 04:50:10|2139.5|2135.5|2139.9|2135.9|2140|2137|2138.5|2135.5|0
1767329430000|2026-01-02 04:50:30|2139.6|2135.6|2139.6|2135.6|2139.6|2135.6|2139.4|2135.4|0
1767329440000|2026-01-02 04:50:40|2139.4|2135.4|2139.3|2135.3|2139.4|2135.4|2139.3|2135.3|0
1767329450000|2026-01-02 04:50:50|2137.5|2136|2137.1|2135.6|2137.5|2136|2137.1|2135.6|0
1767329460000|2026-01-02 04:51:00|2137|2135.5|2137.9|2133.9|2138.2|2135.5|2136.5|2133.9|0
1767329510000|2026-01-02 04:51:50|2136|2134.5|2137.1|2133.1|2137.4|2134.5|2135.6|2132.8|1
1767329520000|2026-01-02 04:52:00|2137.3|2133.3|2137.3|2133.3|2137.3|2133.3|2137.3|2133.3|0
1767329530000|2026-01-02 04:52:10|2137.2|2133.2|2136.3|2132.3|2137.2|2133.2|2136.3|2132.3|0
1767329540000|2026-01-02 04:52:20|2136|2132|2135.6|2131.6|2136.1|2132.1|2135.4|2131.4|0
1767329550000|2026-01-02 04:52:30|2135.5|2131.5|2135.6|2131.6|2135.6|2131.6|2135.5|2131.5|0
1767329570000|2026-01-02 04:52:50|2134.6|2133.1|2135.6|2131.6|2135.6|2133.1|2134.6|2131.6|1
1767329580000|2026-01-02 04:53:00|2135.5|2131.5|2135.9|2131.9|2135.9|2133.4|2134.9|2131.5|0
1767329590000|2026-01-02 04:53:10|2135.8|2131.8|2136.2|2132.2|2136.2|2132.2|2135.8|2131.8|0
1767329620000|2026-01-02 04:53:40|2137.3|2133.3|2137.1|2133.1|2137.5|2134.4|2135.9|2133|1
1767329630000|2026-01-02 04:53:50|2137.2|2133.2|2138|2134|2138|2134|2137.2|2133.2|0
1767329640000|2026-01-02 04:54:00|2137.9|2133.9|2137.7|2133.7|2137.9|2134.9|2136.4|2133.7|0
1767329650000|2026-01-02 04:54:10|2136.4|2134.9|2136.4|2134.9|2136.4|2134.9|2136.4|2134.9|0
1767329660000|2026-01-02 04:54:20|2135.8|2134.3|2136.4|2132.4|2136.4|2134.3|2135.8|2132.2|1
1767329670000|2026-01-02 04:54:30|2136.3|2132.3|2136.8|2132.8|2136.8|2132.8|2136.1|2132.1|0
1767329680000|2026-01-02 04:54:40|2136.7|2132.7|2136.7|2132.7|2136.7|2132.7|2136.7|2132.7|0
1767329690000|2026-01-02 04:54:50|2136.8|2132.8|2135.7|2131.7|2136.8|2132.8|2135.6|2131.6|1
1767329700000|2026-01-02 04:55:00|2135.6|2131.6|2135.2|2131.2|2135.6|2131.6|2134.9|2130.9|0
1767329720000|2026-01-02 04:55:20|2135.7|2131.7|2134.2|2132.7|2135.7|2132.7|2134.2|2131.6|0
1767329730000|2026-01-02 04:55:30|2134.1|2132.6|2134.1|2132.6|2134.1|2132.6|2134.1|2132.6|0
1767329740000|2026-01-02 04:55:40|2134|2132.5|2134.1|2132.6|2134.1|2132.6|2134|2132.5|0
1767329750000|2026-01-02 04:55:50|2134.2|2132.7|2134.9|2133.4|2134.9|2133.4|2134.2|2132.7|1
1767329760000|2026-01-02 04:56:00|2134.8|2133.3|2136.4|2132.4|2136.4|2133.4|2134.8|2132.2|0
1767329770000|2026-01-02 04:56:10|2136.5|2132.5|2137.1|2133.1|2137.2|2133.2|2136.5|2132.5|0
1767329780000|2026-01-02 04:56:20|2135.6|2134.1|2135.8|2134.3|2137.2|2134.4|2135.6|2133.2|1
1767329790000|2026-01-02 04:56:30|2135.9|2134.4|2137.2|2133.2|2137.2|2134.4|2135.9|2133.2|0
1767329800000|2026-01-02 04:56:40|2136|2134.5|2137.5|2133.5|2138|2134.6|2136|2133.4|0
1767329810000|2026-01-02 04:56:50|2137.4|2133.4|2136.1|2134.6|2137.4|2134.6|2136|2133.4|0
1767329830000|2026-01-02 04:57:10|2135.9|2134.4|2135.8|2131.8|2136.7|2134.4|2135.8|2131.8|2
1767329840000|2026-01-02 04:57:20|2135.7|2131.7|2135.2|2131.2|2135.7|2131.7|2135.2|2131.2|0
1767329850000|2026-01-02 04:57:30|2134.2|2132.7|2134.8|2130.8|2135.1|2132.7|2134.2|2130.8|0
1767329860000|2026-01-02 04:57:40|2133.5|2132|2133.5|2132|2135.6|2132.1|2133.3|2130.8|2
1767329870000|2026-01-02 04:57:50|2135|2131|2135.2|2131.2|2135.3|2132|2133.5|2130.9|0
1767329880000|2026-01-02 04:58:00|2136.2|2132.2|2135.3|2133.8|2138.6|2134.6|2135.3|2132.2|4
1767329890000|2026-01-02 04:58:10|2135.4|2133.9|2137.1|2133.1|2137.3|2134.1|2135.4|2132.9|0
1767329900000|2026-01-02 04:58:20|2135.6|2134.1|2135.6|2134.1|2135.6|2134.1|2135.6|2134.1|0
1767329910000|2026-01-02 04:58:30|2137.1|2133.1|2137|2133|2137.1|2133.1|2137|2133|0
1767329940000|2026-01-02 04:59:00|2135.6|2134.1|2137|2133|2137|2134.1|2135.6|2133|0
1767329950000|2026-01-02 04:59:10|2135.5|2134|2135.5|2134|2135.5|2134|2135.4|2133.9|0
1767329960000|2026-01-02 04:59:20|2137.4|2133.4|2137.8|2133.8|2137.8|2133.8|2137.3|2133.3|1
1767329970000|2026-01-02 04:59:30|2137.9|2133.9|2137.3|2135.8|2138.2|2135.9|2137.3|2133.9|1
1767329980000|2026-01-02 04:59:40|2139.1|2135.1|2138.9|2134.9|2139.2|2135.2|2138.9|2134.9|1
1767329990000|2026-01-02 04:59:50|2139|2135|2139.5|2135.5|2139.5|2137.4|2138.8|2134.8|1
1767330000000|2026-01-02 05:00:00|2139.8|2135.8|2136.2|2134.7|2139.8|2136.8|2136.2|2133.1|2
1767330010000|2026-01-02 05:00:10|2138.1|2134.1|2138.1|2134.1|2138.3|2134.3|2137.9|2133.9|1
1767330020000|2026-01-02 05:00:20|2138.2|2134.2|2137.9|2133.9|2138.2|2134.2|2137.8|2133.8|0
1767330030000|2026-01-02 05:00:30|2137.2|2135.7|2137.3|2135.8|2137.3|2135.8|2137.2|2135.7|0
1767330040000|2026-01-02 05:00:40|2137.4|2135.9|2137.4|2135.9|2137.4|2135.9|2137.4|2135.9|1
1767330050000|2026-01-02 05:00:50|2138.9|2134.9|2138.9|2134.9|2139.1|2135.1|2138.9|2134.9|1
1767330060000|2026-01-02 05:01:00|2138.8|2134.8|2138|2134|2138.8|2134.8|2137.6|2133.6|1
1767330070000|2026-01-02 05:01:10|2137.9|2133.9|2137.8|2133.8|2137.9|2134.9|2136.4|2133.8|0
1767330080000|2026-01-02 05:01:20|2137.7|2133.7|2137.8|2133.8|2137.8|2133.8|2137.7|2133.7|1
1767330090000|2026-01-02 05:01:30|2137.7|2133.7|2137.7|2133.7|2137.7|2133.7|2137.7|2133.7|0
1767330100000|2026-01-02 05:01:40|2137.8|2133.8|2136.4|2134.9|2137.8|2134.9|2136.4|2133.7|0
1767330110000|2026-01-02 05:01:50|2136.3|2134.8|2135.1|2133.6|2136.3|2134.8|2135.1|2133.6|1
1767330120000|2026-01-02 05:02:00|2135|2133.5|2135.2|2131.2|2136.2|2133.5|2134.5|2131.2|2
1767330130000|2026-01-02 05:02:10|2135|2131|2130.7|2129.2|2135|2131.4|2130.7|2128.2|6
1767330140000|2026-01-02 05:02:20|2132.8|2128.8|2131.3|2129.8|2133.5|2129.8|2131.3|2128.2|2
1767330150000|2026-01-02 05:02:30|2131.5|2130|2132.8|2128.8|2133.3|2130.1|2131|2128.8|8
1767330160000|2026-01-02 05:02:40|2132.6|2128.6|2132.9|2128.9|2132.9|2129.6|2131.1|2128.3|1
1767330170000|2026-01-02 05:02:50|2132.8|2128.8|2131.1|2129.6|2133.2|2129.6|2131|2128.8|1
1767330180000|2026-01-02 05:03:00|2132.5|2128.5|2130.2|2128.7|2132.5|2129.6|2130.2|2128.5|3
1767330190000|2026-01-02 05:03:10|2130.1|2128.6|2130|2128.5|2130.1|2128.6|2130|2128.5|0
1767330200000|2026-01-02 05:03:20|2129.7|2128.2|2129.3|2125.3|2129.7|2128.2|2126.9|2124.3|11
1767330210000|2026-01-02 05:03:30|2129.4|2125.4|2128.8|2127.3|2130|2127.3|2128.7|2125.4|0
1767330220000|2026-01-02 05:03:40|2128.7|2127.2|2129.7|2125.7|2129.7|2127.4|2128.5|2124.8|4
1767330230000|2026-01-02 05:03:50|2128.6|2127.1|2128.6|2124.6|2129|2127.1|2127.5|2124.2|5
1767330240000|2026-01-02 05:04:00|2128.7|2124.7|2128.4|2126.9|2129.6|2126.9|2128.3|2124.5|1
1767330250000|2026-01-02 05:04:10|2128.6|2124.6|2126.8|2125.3|2129|2125.5|2126.8|2124.3|3
1767330260000|2026-01-02 05:04:20|2128.3|2124.3|2128.8|2124.8|2128.8|2125.5|2126.8|2124.2|0
1767330270000|2026-01-02 05:04:30|2128.7|2124.7|2128.4|2124.4|2128.7|2125.7|2127.2|2124.4|0
1767330280000|2026-01-02 05:04:40|2128.3|2124.3|2128.2|2124.2|2128.3|2125.4|2126.8|2124.2|0
1767330290000|2026-01-02 05:04:50|2126.9|2125.4|2126.8|2125.3|2126.9|2125.4|2126.8|2125.3|0
1767330300000|2026-01-02 05:05:00|2127.2|2125.7|2129.3|2125.3|2129.8|2125.8|2127|2124.8|4
1767330310000|2026-01-02 05:05:10|2129.2|2125.2|2129.8|2125.8|2129.8|2125.8|2128.7|2124.7|0
1767330320000|2026-01-02 05:05:20|2130.2|2126.2|2126.7|2122.7|2130.2|2126.2|2126.7|2122.7|2
1767330330000|2026-01-02 05:05:30|2126.5|2122.5|2126.4|2122.4|2126.5|2123.7|2125.2|2122.4|0
1767330340000|2026-01-02 05:05:40|2124.9|2123.4|2125.1|2123.6|2125.2|2123.7|2124.8|2123.3|1
1767330350000|2026-01-02 05:05:50|2124.9|2123.4|2125.1|2123.6|2126.5|2123.6|2124.9|2122.4|1
1767330360000|2026-01-02 05:06:00|2125.2|2123.7|2127.1|2123.1|2127.1|2124.2|2125.1|2122.5|1
1767330370000|2026-01-02 05:06:10|2127.2|2123.2|2127.8|2123.8|2128.3|2125.4|2126.7|2123.2|1
1767330380000|2026-01-02 05:06:20|2127.9|2123.9|2128.8|2124.8|2129.3|2125.4|2126.8|2123.9|3
1767330390000|2026-01-02 05:06:30|2128.9|2124.9|2128.3|2124.3|2129.1|2125.1|2128.3|2124.3|0
1767330400000|2026-01-02 05:06:40|2128.4|2124.4|2128.6|2124.6|2128.6|2124.6|2128.4|2124.4|0
1767330410000|2026-01-02 05:06:50|2128.3|2124.3|2128.3|2124.3|2128.6|2124.6|2128.3|2124.3|0
1767330420000|2026-01-02 05:07:00|2128.4|2124.4|2129.6|2125.6|2129.6|2125.6|2128.4|2124.4|2
1767330430000|2026-01-02 05:07:10|2128.9|2127.4|2130|2126|2130|2127.4|2128.9|2125.9|1
1767330440000|2026-01-02 05:07:20|2128.8|2127.3|2129.2|2127.7|2130|2128|2128.8|2126|6
1767330450000|2026-01-02 05:07:30|2132|2128|2132.4|2128.4|2132.8|2128.8|2131.8|2127.8|71
1767330460000|2026-01-02 05:07:40|2132.1|2128.1|2132|2128|2132.5|2128.5|2130.9|2126.9|0
1767330470000|2026-01-02 05:07:50|2130|2126|2131.6|2127.6|2131.6|2127.6|2130|2126|0
1767330480000|2026-01-02 05:08:00|2131.7|2127.7|2132.1|2128.1|2132.4|2128.4|2131.7|2127.7|2
1767330490000|2026-01-02 05:08:10|2132.4|2128.4|2132|2130.5|2133.1|2130.7|2132|2128.3|1
1767330500000|2026-01-02 05:08:20|2132.1|2130.6|2131.8|2127.8|2134.9|2130.9|2129.3|2125.3|10
1767330510000|2026-01-02 05:08:30|2131.7|2127.7|2132.4|2128.4|2132.7|2128.7|2131.4|2127.4|0
1767330520000|2026-01-02 05:08:40|2130.5|2126.5|2131|2127|2132.1|2128.1|2130.4|2126.4|2
1767330530000|2026-01-02 05:08:50|2128.8|2124.8|2130.8|2126.8|2131.1|2127.1|2128.8|2124.8|0
1767330540000|2026-01-02 05:09:00|2130.9|2126.9|2130.8|2126.8|2131.4|2127.4|2130.8|2126.8|0
1767330550000|2026-01-02 05:09:10|2130.7|2126.7|2130.6|2126.6|2130.7|2126.7|2130.5|2126.5|0
1767330560000|2026-01-02 05:09:20|2130.7|2126.7|2131.6|2127.6|2131.6|2128.7|2129.9|2126.6|2
1767330570000|2026-01-02 05:09:30|2131|2127|2131.2|2127.2|2131.8|2129.1|2130.6|2127|0
1767330580000|2026-01-02 05:09:40|2131.3|2127.3|2129.6|2128.1|2131.8|2128.1|2129.3|2125.3|0
1767330590000|2026-01-02 05:09:50|2130.2|2126.2|2130.6|2126.6|2131.1|2128|2129.5|2126.2|1
1767330600000|2026-01-02 05:10:00|2130.7|2126.7|2131.1|2129.6|2132.3|2129.6|2130.7|2126.7|4
1767330610000|2026-01-02 05:10:10|2132.7|2128.7|2132.4|2128.4|2132.9|2128.9|2132.3|2128.3|1
1767330620000|2026-01-02 05:10:20|2132.6|2128.6|2132.2|2128.2|2132.6|2130.6|2132.1|2128.2|1
1767330630000|2026-01-02 05:10:30|2132.3|2128.3|2132.7|2128.7|2132.7|2128.7|2131.3|2127.3|0
1767330640000|2026-01-02 05:10:40|2132.9|2128.9|2133.2|2129.2|2133.5|2129.5|2132.9|2128.9|0
1767330650000|2026-01-02 05:10:50|2132.4|2128.4|2134.4|2130.4|2134.4|2130.4|2132.2|2128.2|5
1767330660000|2026-01-02 05:11:00|2134.1|2130.1|2134.4|2130.4|2134.7|2130.7|2134.1|2130.1|0
1767330670000|2026-01-02 05:11:10|2134.3|2130.3|2134.3|2130.3|2134.3|2130.3|2134.3|2130.3|0
1767330680000|2026-01-02 05:11:20|2134.4|2130.4|2134.7|2130.7|2134.7|2132.2|2133.5|2130.4|1
1767330690000|2026-01-02 05:11:30|2133.7|2132.2|2136|2132|2136|2133.6|2133.6|2130.7|2
1767330700000|2026-01-02 05:11:40|2136.5|2132.5|2135.6|2131.6|2136.8|2133.5|2134.9|2131.6|3
1767330710000|2026-01-02 05:11:50|2135.5|2131.5|2136.2|2132.2|2136.2|2132.2|2135.4|2131.4|1
1767330720000|2026-01-02 05:12:00|2136.3|2132.3|2135.2|2133.7|2136.6|2134.2|2135.2|2132.2|1
1767330730000|2026-01-02 05:12:10|2137.2|2133.2|2137.2|2133.2|2137.6|2133.6|2137.2|2133.2|2
1767330740000|2026-01-02 05:12:20|2137.3|2133.3|2134.6|2133.1|2137.5|2134.5|2134.6|2133.1|2
1767330750000|2026-01-02 05:12:30|2135.7|2131.7|2135.6|2131.6|2135.7|2131.7|2135.2|2131.2|1
1767330760000|2026-01-02 05:12:40|2136.4|2132.4|2136.5|2132.5|2136.5|2132.5|2136.1|2132.1|1
1767330770000|2026-01-02 05:12:50|2136.1|2132.1|2135.5|2131.5|2136.4|2132.4|2135.5|2131.5|0
1767330780000|2026-01-02 05:13:00|2135.7|2131.7|2135.2|2131.2|2135.7|2131.7|2135|2131|0
1767330790000|2026-01-02 05:13:10|2135.3|2131.3|2135.2|2131.2|2135.8|2131.8|2134.9|2130.9|0
1767330800000|2026-01-02 05:13:20|2134.8|2130.8|2134.1|2130.1|2135.2|2131.2|2133.8|2129.8|1
1767330810000|2026-01-02 05:13:30|2134|2130|2129.2|2125.2|2134.2|2130.2|2129|2125|10
1767330820000|2026-01-02 05:13:40|2129|2125|2128.9|2124.9|2129.2|2125.2|2126.7|2124.3|2
1767330830000|2026-01-02 05:13:50|2129|2125|2129.6|2125.6|2129.6|2125.6|2129|2125|0
1767330840000|2026-01-02 05:14:00|2129.7|2125.7|2129.9|2125.9|2130|2126|2129.7|2125.7|0
1767330850000|2026-01-02 05:14:10|2130.9|2126.9|2131.5|2127.5|2131.5|2127.5|2130.9|2126.9|1
1767330870000|2026-01-02 05:14:30|2130.2|2128.7|2131.5|2127.5|2131.5|2128.7|2130.2|2127.5|0
1767330880000|2026-01-02 05:14:40|2130.3|2128.8|2130.5|2126.5|2130.5|2128.9|2130.3|2126.5|3
1767330890000|2026-01-02 05:14:50|2130|2126|2129.7|2128.2|2130.5|2128.2|2129.3|2126|0
1767330900000|2026-01-02 05:15:00|2131.1|2127.1|2132.3|2128.3|2132.3|2128.3|2131.1|2127.1|2
1767330910000|2026-01-02 05:15:10|2132.5|2128.5|2132.2|2128.2|2133.3|2129.3|2132.2|2128.2|0
1767330920000|2026-01-02 05:15:20|2132|2128|2132.1|2128.1|2132.1|2128.1|2132|2128|0
1767330930000|2026-01-02 05:15:30|2132.3|2128.3|2132.7|2128.7|2134.5|2130.5|2132.3|2128.3|0
1767330940000|2026-01-02 05:15:40|2132.9|2128.9|2133.2|2129.2|2133.3|2129.3|2132.8|2128.8|0
1767330950000|2026-01-02 05:15:50|2133.4|2129.4|2134.2|2130.2|2134.2|2130.2|2133.4|2129.4|0
1767330960000|2026-01-02 05:16:00|2134.3|2130.3|2136.4|2132.4|2136.5|2132.5|2134.3|2130.3|1
1767330970000|2026-01-02 05:16:10|2136.3|2132.3|2134.2|2130.2|2136.3|2132.3|2134.2|2130.2|1
1767330980000|2026-01-02 05:16:20|2133.8|2129.8|2134.2|2130.2|2134.2|2130.2|2133.8|2129.8|1
1767330990000|2026-01-02 05:16:30|2133.5|2132|2134.4|2130.4|2135.2|2132|2133.5|2130.4|1
1767331000000|2026-01-02 05:16:40|2134.6|2130.6|2134.6|2130.6|2134.6|2130.6|2134.4|2130.4|0
1767331010000|2026-01-02 05:16:50|2134.7|2130.7|2134.6|2130.6|2135|2131|2134|2130|0
1767331020000|2026-01-02 05:17:00|2134.7|2130.7|2134.9|2130.9|2135|2131|2134.6|2130.6|0
1767331030000|2026-01-02 05:17:10|2135|2131|2136.8|2132.8|2136.8|2132.8|2134.8|2130.8|0
1767331040000|2026-01-02 05:17:20|2136.6|2132.6|2136.8|2132.8|2137.1|2133.1|2136.6|2132.6|0
1767331050000|2026-01-02 05:17:30|2136.9|2132.9|2136.6|2132.6|2136.9|2132.9|2136.4|2132.4|0
1767331060000|2026-01-02 05:17:40|2136.7|2132.7|2136.7|2132.7|2136.8|2132.8|2136|2132|0
1767331070000|2026-01-02 05:17:50|2136.8|2132.8|2136.7|2132.7|2136.8|2132.8|2136.7|2132.7|1
1767331080000|2026-01-02 05:18:00|2136.8|2132.8|2136.7|2132.7|2136.9|2132.9|2136.7|2132.7|0
1767331090000|2026-01-02 05:18:10|2136.8|2132.8|2136.8|2132.8|2137|2133|2136.8|2132.8|1
1767331100000|2026-01-02 05:18:20|2136.7|2132.7|2136.1|2134.6|2137|2134.6|2136.1|2132.7|2
1767331110000|2026-01-02 05:18:30|2137|2133|2137|2135.5|2137.8|2135.5|2136.1|2133|1
1767331120000|2026-01-02 05:18:40|2136.9|2135.4|2137.6|2133.6|2137.8|2135.5|2136.9|2133.6|1
1767331130000|2026-01-02 05:18:50|2137.5|2133.5|2135.5|2134|2137.6|2134.7|2135.5|2132.9|1
1767331140000|2026-01-02 05:19:00|2136.9|2132.9|2136.9|2132.9|2136.9|2132.9|2136.9|2132.9|0
1767331150000|2026-01-02 05:19:10|2135.6|2134.1|2135.6|2134.1|2136.9|2134.2|2135.6|2132.9|1
1767331170000|2026-01-02 05:19:30|2135.4|2133.9|2135.4|2133.9|2135.6|2134.1|2135.3|2133.8|0
1767331190000|2026-01-02 05:19:50|2135.3|2133.8|2135.2|2133.7|2135.3|2133.8|2135.2|2133.7|1
1767331200000|2026-01-02 05:20:00|2135.3|2133.8|2135.1|2133.6|2135.3|2133.8|2135.1|2133.6|0
1767331210000|2026-01-02 05:20:10|2135.2|2133.7|2135.2|2133.7|2135.4|2133.9|2135.1|2133.6|0
1767331220000|2026-01-02 05:20:20|2135.4|2133.9|2134.6|2130.6|2135.5|2133.9|2133.6|2130.6|2
1767331230000|2026-01-02 05:20:30|2133.3|2131.8|2134.5|2130.5|2134.7|2132.2|2133.3|2130.5|0
1767331240000|2026-01-02 05:20:40|2133.1|2131.6|2133.1|2131.6|2134.2|2131.6|2132.6|2129.7|1
1767331250000|2026-01-02 05:20:50|2132.7|2131.2|2133.6|2129.6|2134.7|2131.7|2132.7|2129.6|1
1767331260000|2026-01-02 05:21:00|2132.6|2131.1|2133.7|2132.2|2134.7|2132.2|2132.6|2130.2|1
1767331270000|2026-01-02 05:21:10|2133.4|2131.9|2133.7|2132.2|2133.7|2132.2|2133.4|2131.9|0
1767331280000|2026-01-02 05:21:20|2133.8|2132.3|2133.8|2132.3|2133.8|2132.3|2133.8|2132.3|0
1767331290000|2026-01-02 05:21:30|2134|2132.5|2135.3|2131.3|2135.5|2132.5|2134|2131.3|1
1767331300000|2026-01-02 05:21:40|2135.5|2131.5|2136.1|2132.1|2136.5|2133.4|2134.9|2131.5|0
1767331310000|2026-01-02 05:21:50|2136.3|2132.3|2135.6|2131.6|2136.7|2133.6|2134.6|2131.6|1
1767331320000|2026-01-02 05:22:00|2135.5|2131.5|2135.5|2131.5|2135.9|2131.9|2135.4|2131.4|0
1767331330000|2026-01-02 05:22:10|2135.8|2131.8|2135.8|2131.8|2135.8|2131.8|2135.4|2131.4|0
1767331340000|2026-01-02 05:22:20|2135.7|2131.7|2135.9|2131.9|2135.9|2131.9|2135.6|2131.6|0
1767331350000|2026-01-02 05:22:30|2136|2132|2136.3|2132.3|2136.3|2132.3|2136|2132|0
1767331360000|2026-01-02 05:22:40|2136.4|2132.4|2136.9|2132.9|2136.9|2132.9|2136.4|2132.4|0
1767331370000|2026-01-02 05:22:50|2136.7|2132.7|2137.2|2133.2|2137.4|2133.4|2136.7|2132.7|1
1767331380000|2026-01-02 05:23:00|2137.3|2133.3|2136.6|2135.1|2137.7|2135.1|2136.6|2133.3|0
1767331390000|2026-01-02 05:23:10|2137.6|2133.6|2138.8|2134.8|2138.8|2135.1|2136.6|2133.6|1
1767331400000|2026-01-02 05:23:20|2139|2135|2138.9|2134.9|2139|2135|2138.6|2134.6|0
1767331410000|2026-01-02 05:23:30|2138.6|2134.6|2138.9|2134.9|2138.9|2134.9|2138.6|2134.6|0
1767331420000|2026-01-02 05:23:40|2138.6|2134.6|2139|2135|2139|2135|2138.6|2134.6|0
1767331430000|2026-01-02 05:23:50|2138.9|2134.9|2138.8|2134.8|2139|2135|2138.8|2134.8|1
1767331440000|2026-01-02 05:24:00|2138.9|2134.9|2138.8|2134.8|2139|2135|2138.8|2134.8|0
1767331450000|2026-01-02 05:24:10|2138.9|2134.9|2138.9|2134.9|2138.9|2134.9|2138.9|2134.9|1
1767331460000|2026-01-02 05:24:20|2138.8|2134.8|2138.8|2134.8|2138.8|2134.8|2138.8|2134.8|0
1767331480000|2026-01-02 05:24:40|2138.1|2134.1|2138.2|2134.2|2138.3|2136.1|2137.6|2133.8|1
1767331490000|2026-01-02 05:24:50|2138.1|2134.1|2137.1|2133.1|2138.1|2134.1|2136.6|2132.6|2
1767331500000|2026-01-02 05:25:00|2137.4|2133.4|2135.7|2134.2|2137.4|2134.2|2135.7|2133|0
1767331510000|2026-01-02 05:25:10|2137|2133|2137.3|2133.3|2137.4|2133.4|2137|2133|0
1767331520000|2026-01-02 05:25:20|2137.2|2133.2|2137.2|2133.2|2137.2|2133.2|2137.2|2133.2|1
1767331530000|2026-01-02 05:25:30|2137.3|2133.3|2137.1|2133.1|2137.5|2133.5|2137.1|2133.1|0
1767331540000|2026-01-02 05:25:40|2137|2133|2136.7|2132.7|2137|2134.1|2135.6|2132.6|0
1767331560000|2026-01-02 05:26:00|2137.1|2133.1|2137.1|2133.1|2137.1|2133.1|2137.1|2133.1|1
1767331570000|2026-01-02 05:26:10|2136.9|2132.9|2137|2133|2137|2133|2136.6|2132.6|1
1767331590000|2026-01-02 05:26:30|2137.3|2133.3|2136.8|2132.8|2137.3|2133.3|2136.8|2132.8|0
1767331600000|2026-01-02 05:26:40|2136.6|2132.6|2137.3|2133.3|2137.3|2133.3|2136.6|2132.6|0
1767331610000|2026-01-02 05:26:50|2137.5|2133.5|2138.3|2134.3|2138.3|2134.3|2137.4|2133.4|0
1767331620000|2026-01-02 05:27:00|2138.4|2134.4|2138.5|2134.5|2138.7|2134.7|2138.3|2134.3|1
1767331630000|2026-01-02 05:27:10|2138.6|2134.6|2137.5|2136|2138.6|2136|2137.5|2134.5|0
1767331640000|2026-01-02 05:27:20|2137.6|2136.1|2137.5|2136|2137.6|2136.1|2137.5|2136|0
1767331650000|2026-01-02 05:27:30|2137.8|2136.3|2136.6|2135.1|2138.3|2136.3|2136.5|2134|1
1767331660000|2026-01-02 05:27:40|2137.6|2133.6|2137.3|2133.3|2137.6|2133.6|2137.3|2133.3|0
1767331670000|2026-01-02 05:27:50|2137.4|2133.4|2137.8|2133.8|2138|2134|2137.4|2133.4|1
1767331680000|2026-01-02 05:28:00|2137.9|2133.9|2136.9|2135.4|2138|2135.4|2136.9|2133.9|0
1767331690000|2026-01-02 05:28:10|2138.4|2134.4|2137.4|2135.9|2138.4|2135.9|2136.9|2134.1|1
1767331700000|2026-01-02 05:28:20|2137.5|2136|2137.4|2135.9|2137.5|2136|2137.4|2135.9|0
1767331710000|2026-01-02 05:28:30|2137.7|2133.7|2137.6|2133.6|2137.7|2133.7|2137.6|2133.6|1
1767331720000|2026-01-02 05:28:40|2136.4|2134.9|2137.9|2133.9|2137.9|2134.9|2136.4|2133.5|0
1767331730000|2026-01-02 05:28:50|2137.7|2133.7|2138.3|2134.3|2138.3|2134.3|2137.7|2133.7|1
1767331740000|2026-01-02 05:29:00|2138.1|2134.1|2138.2|2134.2|2138.3|2134.3|2137.9|2133.9|0
1767331750000|2026-01-02 05:29:10|2138.1|2134.1|2138.4|2134.4|2138.4|2134.4|2138|2134|0
1767331780000|2026-01-02 05:29:40|2138.1|2134.1|2138.2|2134.2|2138.2|2134.2|2138.1|2134.1|0
1767331790000|2026-01-02 05:29:50|2138.1|2134.1|2138.1|2134.1|2138.2|2134.2|2138.1|2134.1|0
1767331810000|2026-01-02 05:30:10|2137.9|2133.9|2138|2134|2138|2134|2137.9|2133.9|0
1767331830000|2026-01-02 05:30:30|2138.1|2134.1|2138.1|2134.1|2138.1|2134.1|2138|2134|0
1767331840000|2026-01-02 05:30:40|2138|2134|2138.3|2134.3|2138.3|2134.3|2137.6|2133.6|0
1767331850000|2026-01-02 05:30:50|2138.2|2134.2|2137.9|2133.9|2138.2|2134.2|2137.9|2133.9|0
1767331870000|2026-01-02 05:31:10|2138.1|2134.1|2137.9|2133.9|2138.2|2134.2|2137.9|2133.9|0
1767331880000|2026-01-02 05:31:20|2137.8|2133.8|2137.8|2133.8|2137.8|2133.8|2137.8|2133.8|0
1767331890000|2026-01-02 05:31:30|2137.6|2133.6|2137.5|2133.5|2137.6|2133.6|2137.4|2133.4|0
1767331900000|2026-01-02 05:31:40|2138.2|2134.2|2137.4|2135.9|2138.2|2135.9|2137.3|2133.8|2
1767331910000|2026-01-02 05:31:50|2138.4|2134.4|2138.3|2134.3|2138.5|2136|2137.3|2134.3|0
1767331920000|2026-01-02 05:32:00|2138.1|2134.1|2138.1|2134.1|2138.1|2134.1|2138.1|2134.1|0
1767331930000|2026-01-02 05:32:10|2138.3|2134.3|2138.2|2134.2|2138.4|2134.4|2138.2|2134.2|0
1767331940000|2026-01-02 05:32:20|2138.4|2134.4|2137.4|2135.9|2138.6|2136.2|2137.4|2133.7|1
1767331950000|2026-01-02 05:32:30|2137.5|2136|2137.4|2135.9|2138.5|2136|2137.4|2134.5|0
1767331960000|2026-01-02 05:32:40|2137.5|2136|2138.6|2134.6|2138.6|2136|2137.4|2134.5|0
1767331970000|2026-01-02 05:32:50|2138.5|2134.5|2137.6|2136.1|2138.5|2136.2|2137.5|2134.4|1
1767331980000|2026-01-02 05:33:00|2138.7|2134.7|2138.5|2134.5|2138.7|2135.9|2137.4|2134.5|0
1767331990000|2026-01-02 05:33:10|2138.4|2134.4|2138.3|2134.3|2138.4|2134.4|2138.3|2134.3|0
1767332000000|2026-01-02 05:33:20|2138.2|2134.2|2138.1|2134.1|2138.2|2134.2|2138.1|2134.1|0
1767332060000|2026-01-02 05:34:20|2136.8|2135.3|2136.8|2135.3|2136.8|2135.3|2136.8|2135.3|1
1767332070000|2026-01-02 05:34:30|2136.9|2135.4|2136.6|2135.1|2136.9|2135.4|2136.6|2135.1|0
1767332080000|2026-01-02 05:34:40|2136.7|2135.2|2136.9|2135.4|2138.4|2135.4|2136.7|2134.4|0
1767332090000|2026-01-02 05:34:50|2138.4|2134.4|2136.8|2135.3|2138.4|2135.3|2136.8|2134.3|0
1767332100000|2026-01-02 05:35:00|2138.3|2134.3|2138.4|2134.4|2138.4|2134.4|2138.3|2134.3|0
1767332110000|2026-01-02 05:35:10|2138.3|2134.3|2137.4|2135.9|2138.3|2135.9|2136.6|2134.3|1
1767332120000|2026-01-02 05:35:20|2137|2135.5|2137.4|2135.9|2137.4|2135.9|2137|2135.5|0
1767332130000|2026-01-02 05:35:30|2137.1|2135.6|2136.6|2135.1|2137.9|2135.6|2136.6|2133.1|3
1767332140000|2026-01-02 05:35:40|2137.7|2133.7|2137.5|2133.5|2137.7|2134.8|2136.3|2133.5|0
1767332150000|2026-01-02 05:35:50|2137.4|2133.4|2136.5|2135|2137.4|2135|2136.5|2133.4|0
1767332160000|2026-01-02 05:36:00|2136|2134.5|2136.7|2132.7|2136.9|2134.5|2134.8|2132.6|4
1767332170000|2026-01-02 05:36:10|2135.7|2134.2|2136.9|2132.9|2137.1|2134.2|2135.7|2132.8|0
1767332180000|2026-01-02 05:36:20|2137.1|2133.1|2135.5|2131.5|2137.1|2133.1|2134.5|2131.5|1
1767332190000|2026-01-02 05:36:30|2135.7|2131.7|2134|2132.5|2137.2|2133.2|2134|2131.7|1
1767332200000|2026-01-02 05:36:40|2135.8|2131.8|2135.6|2131.6|2135.8|2131.8|2135.5|2131.5|0
1767332210000|2026-01-02 05:36:50|2135.7|2131.7|2135.8|2131.8|2136|2132|2135.7|2131.7|0
1767332220000|2026-01-02 05:37:00|2135.7|2131.7|2135.5|2131.5|2135.7|2131.7|2135.5|2131.5|0
1767332230000|2026-01-02 05:37:10|2135.4|2131.4|2135.5|2131.5|2135.5|2131.5|2135.4|2131.4|0
1767332240000|2026-01-02 05:37:20|2135.4|2131.4|2135.6|2131.6|2136.3|2132.4|2133.9|2131.3|0
1767332250000|2026-01-02 05:37:30|2135.7|2131.7|2135.9|2131.9|2136.2|2132.2|2135.7|2131.7|0
1767332260000|2026-01-02 05:37:40|2135.8|2131.8|2135.8|2131.8|2135.8|2131.8|2135.8|2131.8|0
1767332270000|2026-01-02 05:37:50|2136|2132|2136.2|2132.2|2136.2|2132.2|2136|2132|0
1767332280000|2026-01-02 05:38:00|2136.3|2132.3|2136.6|2132.6|2136.6|2132.6|2136.3|2132.3|0
1767332290000|2026-01-02 05:38:10|2136.7|2132.7|2136.4|2132.4|2136.8|2132.8|2136.4|2132.4|1
1767332300000|2026-01-02 05:38:20|2136.5|2132.5|2136.4|2132.4|2136.5|2132.5|2136.3|2132.3|0
1767332310000|2026-01-02 05:38:30|2136.5|2132.5|2136.4|2132.4|2136.5|2132.5|2136.4|2132.4|0
1767332340000|2026-01-02 05:39:00|2136.5|2132.5|2136.4|2132.4|2136.6|2132.6|2136.4|2132.4|0
1767332350000|2026-01-02 05:39:10|2136.5|2132.5|2136.5|2132.5|2136.5|2132.5|2136.5|2132.5|0
1767332370000|2026-01-02 05:39:30|2136.6|2132.6|2136.7|2132.7|2136.9|2132.9|2136.6|2132.6|0
1767332380000|2026-01-02 05:39:40|2136.6|2132.6|2136.5|2132.5|2136.6|2132.6|2136.4|2132.4|0
1767332390000|2026-01-02 05:39:50|2136.7|2132.7|2136.6|2132.6|2136.8|2132.8|2136.5|2132.5|0
1767332400000|2026-01-02 05:40:00|2136.7|2132.7|2136.4|2132.4|2136.7|2133.3|2134.2|2132.4|1
1767332410000|2026-01-02 05:40:10|2134.5|2133|2136.3|2132.3|2136.4|2133|2134.5|2132.3|1
1767332420000|2026-01-02 05:40:20|2136.4|2132.4|2134.9|2133.4|2136.5|2133.5|2134.9|2132.4|0
1767332430000|2026-01-02 05:40:30|2136|2132|2135.2|2131.2|2136.1|2132.8|2134.3|2131.2|0
1767332440000|2026-01-02 05:40:40|2135|2131|2135|2131|2135|2131|2135|2131|0
1767332450000|2026-01-02 05:40:50|2134.9|2130.9|2135|2131|2135|2131|2134.9|2130.9|0
1767332460000|2026-01-02 05:41:00|2134.9|2130.9|2134.6|2130.6|2134.9|2130.9|2134.6|2130.6|0
1767332470000|2026-01-02 05:41:10|2134.5|2130.5|2134.6|2130.6|2134.7|2131.7|2133.1|2130.5|0
1767332480000|2026-01-02 05:41:20|2134.7|2130.7|2134.7|2130.7|2134.8|2130.8|2134.6|2130.6|0
1767332490000|2026-01-02 05:41:30|2134.8|2130.8|2135.3|2131.3|2135.3|2131.3|2134.8|2130.8|0
1767332500000|2026-01-02 05:41:40|2135.1|2131.1|2133.2|2131.7|2135.1|2131.7|2133.1|2131.1|0
1767332510000|2026-01-02 05:41:50|2134.8|2130.8|2134.8|2130.8|2134.8|2130.8|2134.8|2130.8|0
1767332520000|2026-01-02 05:42:00|2134.5|2130.5|2134.5|2130.5|2134.5|2131.8|2133.3|2130.5|0
1767332530000|2026-01-02 05:42:10|2133.6|2132.1|2133.6|2132.1|2133.6|2132.1|2133.6|2132.1|0
1767332560000|2026-01-02 05:42:40|2135.4|2131.4|2133.8|2132.3|2135.4|2132.3|2133.8|2131.1|1
1767332570000|2026-01-02 05:42:50|2134.8|2130.8|2134.9|2130.9|2135|2131|2134.8|2130.8|0
1767332580000|2026-01-02 05:43:00|2135|2131|2133.2|2129.2|2135.1|2131.1|2132.7|2128.7|8
1767332590000|2026-01-02 05:43:10|2133|2129|2132.3|2128.3|2133.1|2129.1|2132.3|2128.3|1
1767332600000|2026-01-02 05:43:20|2132.1|2128.1|2131.5|2127.5|2132.2|2128.2|2131.5|2127.5|1
1767332610000|2026-01-02 05:43:30|2131.4|2127.4|2133|2129|2133.3|2129.3|2131.4|2127.4|4
1767332620000|2026-01-02 05:43:40|2132.9|2128.9|2132.8|2128.8|2132.9|2128.9|2132.6|2128.6|0
1767332630000|2026-01-02 05:43:50|2132.6|2128.6|2132.8|2128.8|2132.8|2128.8|2132.6|2128.6|0
1767332640000|2026-01-02 05:44:00|2133|2129|2133.2|2129.2|2133.2|2129.2|2133|2129|0
1767332650000|2026-01-02 05:44:10|2132.2|2130.7|2131.7|2130.2|2133.2|2130.7|2131.7|2129.2|0
1767332660000|2026-01-02 05:44:20|2131.1|2129.6|2131.1|2129.6|2131.1|2129.6|2131.1|2129.6|1
1767332680000|2026-01-02 05:44:40|2132.2|2128.2|2132.3|2128.3|2132.3|2128.3|2132.2|2128.2|0
1767332690000|2026-01-02 05:44:50|2130.5|2129|2130|2128.5|2130.5|2129|2130|2128.5|0
1767332700000|2026-01-02 05:45:00|2130.1|2128.6|2130.3|2128.8|2130.3|2128.8|2130.1|2128.6|2
1767332710000|2026-01-02 05:45:10|2130.5|2129|2130.5|2129|2130.5|2129|2130.5|2129|0
1767332720000|2026-01-02 05:45:20|2130.3|2128.8|2130.3|2128.8|2130.3|2128.8|2130.3|2128.8|0
1767332730000|2026-01-02 05:45:30|2130.4|2128.9|2130.9|2129.4|2130.9|2129.4|2130.3|2128.8|1
1767332740000|2026-01-02 05:45:40|2132.4|2128.4|2132.2|2128.2|2132.4|2129.4|2130.9|2128.2|0
1767332750000|2026-01-02 05:45:50|2132.1|2128.1|2131.8|2127.8|2132.1|2128.1|2131.8|2127.8|0
1767332760000|2026-01-02 05:46:00|2132.1|2128.1|2130.4|2128.9|2132.1|2128.9|2130.4|2127.7|0
1767332770000|2026-01-02 05:46:10|2131.7|2127.7|2131.8|2127.8|2131.9|2127.9|2131.7|2127.7|0
1767332780000|2026-01-02 05:46:20|2131.9|2127.9|2131.8|2127.8|2131.9|2127.9|2131.8|2127.8|0
1767332790000|2026-01-02 05:46:30|2131.9|2127.9|2131.8|2127.8|2132.1|2129.2|2130.7|2127.8|1
1767332800000|2026-01-02 05:46:40|2131.7|2127.7|2132.1|2128.1|2132.1|2128.1|2131.7|2127.7|0
1767332810000|2026-01-02 05:46:50|2132|2128|2132|2128|2132|2128|2132|2128|0
1767332820000|2026-01-02 05:47:00|2132.1|2128.1|2132.3|2128.3|2132.4|2128.4|2132.1|2128.1|0
1767332840000|2026-01-02 05:47:20|2132.2|2128.2|2132.2|2128.2|2132.2|2128.2|2132.2|2128.2|0
1767332860000|2026-01-02 05:47:40|2132.3|2128.3|2132.4|2128.4|2132.4|2128.4|2132.2|2128.2|0
1767332870000|2026-01-02 05:47:50|2132.3|2128.3|2132.3|2128.3|2132.3|2128.3|2132.3|2128.3|0
1767332880000|2026-01-02 05:48:00|2132.4|2128.4|2132.3|2128.3|2132.6|2128.6|2132.3|2128.3|1
1767332890000|2026-01-02 05:48:10|2132.2|2128.2|2132.2|2128.2|2132.2|2128.2|2132.2|2128.2|0
1767332900000|2026-01-02 05:48:20|2132.1|2128.1|2132.4|2128.4|2132.4|2128.4|2132|2128|1
1767332910000|2026-01-02 05:48:30|2130.4|2128.9|2131|2127|2131|2128.9|2130.3|2126.9|1
1767332920000|2026-01-02 05:48:40|2130.2|2126.2|2127.5|2126|2130.3|2126.3|2127.5|2126|2
1767332930000|2026-01-02 05:48:50|2128.2|2124.2|2129.9|2125.9|2130|2126|2128.2|2124.2|4
1767332940000|2026-01-02 05:49:00|2130|2126|2130.5|2126.5|2130.5|2126.5|2129.9|2125.9|0
1767332950000|2026-01-02 05:49:10|2130.6|2126.6|2130.8|2126.8|2130.8|2126.8|2130.6|2126.6|0
1767332960000|2026-01-02 05:49:20|2130.7|2126.7|2129.3|2127.8|2131|2127.8|2129.3|2126.7|3
1767332970000|2026-01-02 05:49:30|2130.9|2126.9|2130.9|2126.9|2130.9|2126.9|2130.9|2126.9|0
1767332980000|2026-01-02 05:49:40|2130.7|2126.7|2129.3|2127.8|2130.7|2127.8|2129.3|2126.6|0
1767332990000|2026-01-02 05:49:50|2130.6|2126.6|2130.8|2126.8|2130.8|2126.8|2130.6|2126.6|0
1767333010000|2026-01-02 05:50:10|2130.9|2126.9|2131.2|2127.2|2131.2|2127.2|2130.9|2126.9|0
1767333020000|2026-01-02 05:50:20|2128.8|2127.3|2129.8|2125.8|2129.8|2127.7|2128.3|2124.4|7
1767333030000|2026-01-02 05:50:30|2130|2126|2130.2|2126.2|2130.3|2126.3|2129.6|2125.6|0
1767333040000|2026-01-02 05:50:40|2130|2126|2130.1|2126.1|2130.3|2126.3|2129.8|2125.8|0
1767333050000|2026-01-02 05:50:50|2130.2|2126.2|2130.3|2126.3|2130.9|2126.9|2130.2|2126.2|0
1767333060000|2026-01-02 05:51:00|2130.5|2126.5|2130.4|2126.4|2130.6|2126.6|2130.3|2126.3|0
1767333070000|2026-01-02 05:51:10|2130.5|2126.5|2131|2127|2131|2127|2130.5|2126.5|0
1767333080000|2026-01-02 05:51:20|2131.1|2127.1|2131|2127|2131.1|2127.1|2130.9|2126.9|0
1767333090000|2026-01-02 05:51:30|2130.9|2126.9|2130.5|2126.5|2130.9|2126.9|2130.4|2126.4|0
1767333100000|2026-01-02 05:51:40|2130.4|2126.4|2130.4|2126.4|2130.4|2126.4|2130.1|2126.1|0
1767333110000|2026-01-02 05:51:50|2130.3|2126.3|2130.2|2126.2|2130.4|2126.4|2130.1|2126.1|0
1767333120000|2026-01-02 05:52:00|2130.3|2126.3|2130.2|2126.2|2130.4|2126.4|2130.2|2126.2|0
1767333130000|2026-01-02 05:52:10|2130.3|2126.3|2130.9|2126.9|2130.9|2126.9|2130.2|2126.2|0
1767333140000|2026-01-02 05:52:20|2130.5|2126.5|2131.1|2127.1|2131.1|2127.1|2130.5|2126.5|0
1767333150000|2026-01-02 05:52:30|2131|2127|2131.1|2127.1|2131.3|2127.3|2131|2127|0
1767333160000|2026-01-02 05:52:40|2131.3|2127.3|2132|2128|2132|2128|2131.1|2127.1|0
1767333170000|2026-01-02 05:52:50|2131.8|2127.8|2132|2128|2132|2129|2130.5|2127.8|0
1767333180000|2026-01-02 05:53:00|2132.1|2128.1|2132.1|2128.1|2132.1|2128.1|2132.1|2128.1|0
1767333190000|2026-01-02 05:53:10|2132.2|2128.2|2132.4|2128.4|2132.4|2128.4|2132.2|2128.2|0
1767333230000|2026-01-02 05:53:50|2130.3|2128.8|2132.3|2128.3|2132.5|2128.8|2130.3|2128.3|1
1767333240000|2026-01-02 05:54:00|2131.4|2129.9|2131.8|2127.8|2131.9|2129.9|2130.4|2127.8|1
1767333250000|2026-01-02 05:54:10|2130.2|2128.7|2134|2130|2134|2130|2130.2|2128.7|7
1767333260000|2026-01-02 05:54:20|2134.1|2130.1|2136.2|2132.2|2136.2|2132.2|2134.1|2130.1|0
1767333270000|2026-01-02 05:54:30|2136.8|2132.8|2136.7|2132.7|2136.9|2132.9|2135.3|2131.3|2
1767333280000|2026-01-02 05:54:40|2136.9|2132.9|2135.9|2131.9|2137|2133|2135.8|2131.8|2
1767333300000|2026-01-02 05:55:00|2136|2132|2136.7|2132.7|2136.8|2132.8|2136|2132|1
1767333310000|2026-01-02 05:55:10|2136.5|2132.5|2134.4|2130.4|2136.5|2132.5|2134.3|2130.3|7
1767333320000|2026-01-02 05:55:20|2134.5|2130.5|2134.9|2130.9|2136|2132|2134.5|2130.5|0
1767333330000|2026-01-02 05:55:30|2135|2131|2135.2|2131.2|2135.4|2131.4|2135|2131|0
1767333340000|2026-01-02 05:55:40|2135.3|2131.3|2135.7|2131.7|2135.8|2131.8|2135.3|2131.3|0
1767333350000|2026-01-02 05:55:50|2135.6|2131.6|2135.3|2131.3|2135.6|2131.6|2135.3|2131.3|0
1767333360000|2026-01-02 05:56:00|2134.9|2133.4|2135.4|2131.4|2135.4|2133.4|2134.9|2131|1
1767333370000|2026-01-02 05:56:10|2135.5|2131.5|2136.2|2132.2|2136.2|2132.2|2135.5|2131.5|0
1767333380000|2026-01-02 05:56:20|2136|2132|2136|2132|2136|2132|2136|2132|0
1767333400000|2026-01-02 05:56:40|2135.9|2131.9|2136|2132|2136|2132|2135.9|2131.9|0
1767333410000|2026-01-02 05:56:50|2136.4|2132.4|2137|2133|2137.1|2133.5|2135|2132.4|4
1767333420000|2026-01-02 05:57:00|2137.2|2133.2|2137|2133|2137.2|2134.5|2136|2133|0
1767333430000|2026-01-02 05:57:10|2135.2|2133.7|2135.9|2131.9|2135.9|2133.7|2135.2|2131.9|4
1767333450000|2026-01-02 05:57:30|2134.2|2132.7|2133.9|2129.9|2134.5|2132.7|2133.9|2129.9|2
1767333460000|2026-01-02 05:57:40|2133.8|2129.8|2133.7|2129.7|2133.8|2129.8|2133.6|2129.6|0
1767333470000|2026-01-02 05:57:50|2133.6|2129.6|2133.7|2129.7|2133.8|2129.8|2133.5|2129.5|0
1767333480000|2026-01-02 05:58:00|2133.6|2129.6|2133.5|2129.5|2133.7|2129.7|2133.3|2129.3|0
1767333490000|2026-01-02 05:58:10|2133.7|2129.7|2133.7|2129.7|2133.7|2129.7|2133.7|2129.7|0
1767333510000|2026-01-02 05:58:30|2134.5|2130.5|2134.6|2130.6|2134.6|2130.6|2134.4|2130.4|2
1767333520000|2026-01-02 05:58:40|2134.5|2130.5|2134.3|2130.3|2134.8|2130.8|2134.3|2130.3|0
1767333530000|2026-01-02 05:58:50|2134|2130|2133.9|2129.9|2134.1|2130.1|2133.7|2129.7|0
1767333540000|2026-01-02 05:59:00|2134|2130|2134.2|2130.2|2134.2|2130.2|2134|2130|0
1767333550000|2026-01-02 05:59:10|2134|2130|2134.3|2130.3|2134.3|2130.3|2133.8|2129.8|0
1767333560000|2026-01-02 05:59:20|2134.2|2130.2|2135.3|2131.3|2135.3|2133.1|2134.2|2130.2|1
1767333570000|2026-01-02 05:59:30|2135.4|2131.4|2135.4|2131.4|2135.6|2131.6|2135.3|2131.3|0
1767333580000|2026-01-02 05:59:40|2135.5|2131.5|2135.7|2131.7|2135.7|2131.7|2135.5|2131.5|2
1767333590000|2026-01-02 05:59:50|2135.6|2131.6|2135.6|2131.6|2135.7|2131.7|2135.6|2131.6|0
1767333600000|2026-01-02 06:00:00|2135|2133.5|2138.1|2134.1|2138.2|2134.2|2135|2133.2|3
1767333620000|2026-01-02 06:00:20|2138|2134|2138|2134|2138.1|2134.1|2138|2134|0
1767333630000|2026-01-02 06:00:30|2135.8|2134.3|2136.8|2132.8|2137.7|2134.3|2135.8|2132.8|2
1767333640000|2026-01-02 06:00:40|2137.2|2133.2|2136.2|2132.2|2137.2|2133.2|2135.3|2131.3|2
1767333650000|2026-01-02 06:00:50|2137.2|2133.2|2137.1|2133.1|2137.2|2133.2|2137|2133|2
1767333660000|2026-01-02 06:01:00|2137.3|2133.3|2136|2132|2137.3|2133.3|2135.6|2131.6|2
1767333670000|2026-01-02 06:01:10|2136.3|2132.3|2136.1|2132.1|2136.3|2132.3|2135.9|2131.9|0
1767333680000|2026-01-02 06:01:20|2136|2132|2136|2132|2136.2|2132.2|2135.9|2131.9|0
1767333690000|2026-01-02 06:01:30|2136.1|2132.1|2137|2133|2137|2133|2136.1|2132.1|3
1767333700000|2026-01-02 06:01:40|2136.6|2132.6|2136.5|2132.5|2136.9|2132.9|2136.5|2132.5|0
1767333710000|2026-01-02 06:01:50|2135.5|2134|2137.8|2133.8|2137.9|2134|2135.5|2133.6|1
1767333720000|2026-01-02 06:02:00|2137.7|2133.7|2137.3|2133.3|2137.7|2133.7|2137.1|2133.1|2
1767333730000|2026-01-02 06:02:10|2137.5|2133.5|2137.2|2133.2|2137.5|2133.5|2137.2|2133.2|0
1767333750000|2026-01-02 06:02:30|2137.1|2133.1|2135.5|2134|2137.2|2134.1|2135.5|2133.1|1
1767333760000|2026-01-02 06:02:40|2135.6|2134.1|2137|2133|2137|2134.1|2135.6|2133|1
1767333790000|2026-01-02 06:03:10|2135.3|2133.8|2134.8|2133.3|2136.2|2133.8|2134.8|2132.2|3
1767333800000|2026-01-02 06:03:20|2134.9|2133.4|2134.4|2132.9|2135.1|2133.6|2134.4|2132.9|1
1767333810000|2026-01-02 06:03:30|2134.2|2132.7|2134.2|2130.2|2134.6|2132.7|2132.7|2129.7|3
1767333820000|2026-01-02 06:03:40|2134.3|2130.3|2134.1|2130.1|2134.3|2131.1|2132.6|2129.6|1
1767333830000|2026-01-02 06:03:50|2133.9|2129.9|2133.9|2129.9|2133.9|2129.9|2133.9|2129.9|0
1767333840000|2026-01-02 06:04:00|2133.7|2129.7|2133.5|2129.5|2133.7|2129.7|2133.5|2129.5|0
1767333850000|2026-01-02 06:04:10|2133.6|2129.6|2133.7|2129.7|2133.7|2129.7|2133.6|2129.6|0
1767333860000|2026-01-02 06:04:20|2132.4|2130.9|2132.4|2130.9|2132.4|2130.9|2132.4|2130.9|2
1767333870000|2026-01-02 06:04:30|2136|2132|2131.1|2129.6|2136|2132|2131.1|2129.4|5
1767333880000|2026-01-02 06:04:40|2131|2129.5|2132.1|2128.1|2132.1|2129.5|2131|2128.1|0
1767333890000|2026-01-02 06:04:50|2131|2129.5|2132.1|2128.1|2132.1|2129.5|2131|2128.1|0
1767333900000|2026-01-02 06:05:00|2132|2128|2131.9|2127.9|2132|2128|2131.9|2127.9|0
1767333920000|2026-01-02 06:05:20|2130.6|2129.1|2132|2128|2132.2|2130.1|2130.5|2128|2
1767333930000|2026-01-02 06:05:30|2131.9|2127.9|2131.9|2127.9|2131.9|2127.9|2131.9|2127.9|0
1767333940000|2026-01-02 06:05:40|2130.5|2129|2130.5|2129|2130.5|2129|2130.5|2129|0
1767333950000|2026-01-02 06:05:50|2130.1|2128.6|2130.1|2128.6|2130.1|2128.6|2130.1|2128.6|9
1767333960000|2026-01-02 06:06:00|2128.7|2127.2|2128.4|2126.9|2128.8|2127.3|2128.4|2126.9|3
1767333980000|2026-01-02 06:06:20|2128.5|2127|2130.2|2126.2|2130.2|2128|2128.4|2126.2|7
1767333990000|2026-01-02 06:06:30|2129.3|2127.8|2130.1|2126.1|2130.3|2127.8|2128.7|2126.1|1
1767334000000|2026-01-02 06:06:40|2129|2127.5|2129.1|2127.6|2129.1|2127.6|2129|2127.5|0
1767334010000|2026-01-02 06:06:50|2129|2127.5|2128.4|2126.9|2129|2127.5|2128.3|2126.8|2
1767334020000|2026-01-02 06:07:00|2128.6|2127.1|2129.2|2127.7|2129.2|2127.7|2128.6|2127.1|2
1767334040000|2026-01-02 06:07:20|2129.6|2128.1|2129.5|2128|2129.7|2128.2|2129.5|2128|2
1767334050000|2026-01-02 06:07:30|||||||||1
1767334060000|2026-01-02 06:07:40|2128.5|2127|2128.7|2127.2|2128.7|2127.2|2128.4|2126.9|1
1767334070000|2026-01-02 06:07:50|2128.6|2127.1|2128.5|2127|2130.9|2127.1|2128.5|2126.9|0
1767334080000|2026-01-02 06:08:00|2128.3|2126.8|2129.7|2128.2|2129.7|2128.2|2127.6|2126.1|7
1767334090000|2026-01-02 06:08:10|2130|2128.5|2129.6|2128.1|2130|2128.5|2129.6|2128.1|1
1767334110000|2026-01-02 06:08:30|2129.5|2128|2129.5|2128|2129.5|2128|2129.5|2128|0
1767334120000|2026-01-02 06:08:40|2128.3|2126.8|2128.7|2127.2|2129.1|2127.6|2128.3|2126.8|2
1767334130000|2026-01-02 06:08:50|2128.9|2127.4|2128.6|2127.1|2128.9|2127.4|2128.6|2127.1|1
1767334140000|2026-01-02 06:09:00|2129|2127.5|2126|2124.5|2129|2127.5|2125.9|2124.4|8
1767334150000|2026-01-02 06:09:10|2126.7|2122.7|2122.8|2121.3|2126.7|2123.9|2122.8|2121.3|19
1767334160000|2026-01-02 06:09:20|2122.1|2120.6|2117.9|2116.4|2122.1|2120.6|2116.8|2114.4|8
1767334170000|2026-01-02 06:09:30|2118.1|2116.6|2119.3|2117.8|2120.8|2117.8|2117.9|2116.1|3
1767334180000|2026-01-02 06:09:40|2119.8|2118.3|2121.7|2117.7|2121.8|2119.4|2119.8|2117.6|2
1767334190000|2026-01-02 06:09:50|2120.9|2119.4|2123|2119|2123|2119.9|2120.8|2118.1|0
1767334200000|2026-01-02 06:10:00|2122.9|2118.9|2122.8|2121.3|2123.1|2121.6|2121.8|2118.9|3
1767334210000|2026-01-02 06:10:10|2124.4|2120.4|2121.2|2119.7|2124.4|2121.6|2121.2|2119.3|3
1767334220000|2026-01-02 06:10:20|2121|2119.5|2120.7|2119.2|2121|2119.5|2120.7|2119.2|0
1767334230000|2026-01-02 06:10:30|2120.8|2119.3|2120.6|2119.1|2120.8|2119.3|2120.4|2118.9|2
1767334240000|2026-01-02 06:10:40|2120.8|2119.3|2119.6|2118.1|2121|2119.3|2119.1|2117|4
1767334250000|2026-01-02 06:10:50|2119.5|2118|2120.9|2119.4|2121.8|2119.4|2119.5|2117.4|4
1767334260000|2026-01-02 06:11:00|2121.8|2120.3|2123.2|2119.2|2123.2|2120.5|2121.8|2118.8|1
1767334270000|2026-01-02 06:11:10|2123.3|2119.3|2124.3|2120.3|2124.3|2120.7|2121.8|2119.3|0
1767334280000|2026-01-02 06:11:20|2124.2|2120.2|2126.3|2122.3|2126.3|2122.3|2122.5|2120.2|7
1767334290000|2026-01-02 06:11:30|2126.2|2122.2|2124.7|2123.2|2126.3|2123.2|2124.7|2122.2|1
1767334300000|2026-01-02 06:11:40|2124.5|2123|2124.3|2122.8|2126.3|2123.1|2124.3|2122.3|2
1767334310000|2026-01-02 06:11:50|2124.4|2122.9|2124.3|2122.8|2124.4|2122.9|2124.2|2122.7|0
1767334320000|2026-01-02 06:12:00|2124.7|2120.7|2125.5|2121.5|2125.5|2122.8|2124.2|2120.7|0
1767334330000|2026-01-02 06:12:10|2124.3|2122.8|2124.1|2122.6|2125.7|2122.8|2124.1|2121.5|0
1767334340000|2026-01-02 06:12:20|2125.6|2121.6|2124.2|2122.7|2126|2123.4|2124.2|2121.6|4
1767334350000|2026-01-02 06:12:30|2126|2122|2125.6|2121.6|2126|2122|2125.6|2121.6|0
1767334360000|2026-01-02 06:12:40|2125.7|2121.7|2126.7|2122.7|2126.7|2123.7|2125.1|2121.7|0
1767334370000|2026-01-02 06:12:50|2125.2|2123.7|2126.1|2124.6|2126.6|2124.6|2125.2|2122.6|1
1767334380000|2026-01-02 06:13:00|2126|2124.5|2126.1|2124.6|2126.1|2124.6|2126|2124.5|1
1767334390000|2026-01-02 06:13:10|2126.2|2124.7|2126.2|2124.7|2126.2|2124.7|2126.2|2124.7|0
1767334400000|2026-01-02 06:13:20|2126.4|2124.9|2124.4|2122.9|2127.6|2125|2124.4|2122.9|4
1767334410000|2026-01-02 06:13:30|2125.4|2121.4|2125.3|2121.3|2125.4|2121.4|2125.3|2121.3|0
1767334420000|2026-01-02 06:13:40|2124.3|2122.8|2124.1|2122.6|2125.4|2122.8|2124.1|2121.1|1
1767334430000|2026-01-02 06:13:50|2125.8|2121.8|2125.8|2121.8|2125.8|2123.3|2124.7|2121.7|1
1767334440000|2026-01-02 06:14:00|2125.5|2121.5|2125.1|2121.1|2125.5|2121.5|2125|2121|0
1767334450000|2026-01-02 06:14:10|2124.3|2122.8|2124.6|2123.1|2126|2123.2|2124.3|2122|0
1767334470000|2026-01-02 06:14:30|2124.4|2122.9|2126.2|2122.2|2126.2|2122.9|2124.4|2121.9|3
1767334480000|2026-01-02 06:14:40|2126.1|2122.1|2124.9|2123.4|2126.1|2123.6|2124.1|2121.2|2
1767334490000|2026-01-02 06:14:50|2124.8|2123.3|2123.6|2122.1|2125.2|2123.3|2123.6|2120.9|2
1767334500000|2026-01-02 06:15:00|2123.5|2122|2124.5|2120.5|2124.5|2122.1|2122.6|2120.5|4
1767334510000|2026-01-02 06:15:10|2124.4|2120.4|2123.3|2121.8|2124.6|2122.1|2123.3|2120.4|0
1767334520000|2026-01-02 06:15:20|2124.3|2120.3|2123.3|2121.8|2124.4|2122.2|2123.2|2120.3|0
1767334530000|2026-01-02 06:15:30|2123.2|2121.7|2123|2121.5|2123.2|2121.7|2123|2121.5|0
1767334540000|2026-01-02 06:15:40|2122.9|2121.4|2122.6|2121.1|2122.9|2121.4|2122.6|2121.1|1
1767334550000|2026-01-02 06:15:50|2122.5|2121|2124.7|2120.7|2125.2|2121.2|2122.5|2120.7|2
1767334560000|2026-01-02 06:16:00|2124.4|2120.4|2123.9|2122.4|2124.4|2122.5|2123.4|2120.4|1
1767334570000|2026-01-02 06:16:10|2124|2122.5|2123.8|2122.3|2124|2122.5|2123.6|2122.1|1
1767334580000|2026-01-02 06:16:20|2123.6|2122.1|2123.7|2122.2|2123.7|2122.2|2123.6|2122.1|0
1767334590000|2026-01-02 06:16:30|2123.6|2122.1|2125.2|2121.2|2125.6|2122.7|2123.5|2121.2|1
1767334600000|2026-01-02 06:16:40|2125.3|2121.3|2124|2122.5|2125.5|2122.7|2123.6|2121|2
1767334610000|2026-01-02 06:16:50|2124.1|2122.6|2125.8|2121.8|2125.8|2122.6|2124.1|2121.6|0
1767334620000|2026-01-02 06:17:00|2125.7|2121.7|2128.3|2124.3|2129.2|2125.2|2125.7|2121.7|1
1767334630000|2026-01-02 06:17:10|2128.4|2124.4|2127|2125.5|2128.5|2125.5|2127|2124.3|0
1767334640000|2026-01-02 06:17:20|2126.8|2125.3|2128|2124|2128|2125.3|2126.2|2123.6|1
1767334650000|2026-01-02 06:17:30|2127.7|2123.7|2129.4|2125.4|2129.4|2125.4|2127.7|2123.7|0
1767334660000|2026-01-02 06:17:40|2128.1|2124.1|2128.4|2124.4|2128.4|2124.4|2128.1|2124.1|0
1767334680000|2026-01-02 06:18:00|2128.1|2124.1|2128.1|2124.1|2128.2|2124.2|2128.1|2124.1|0
1767334690000|2026-01-02 06:18:10|2128.3|2124.3|2128.1|2124.1|2128.3|2124.3|2128.1|2124.1|0
1767334700000|2026-01-02 06:18:20|2128.2|2124.2|2129.1|2125.1|2129.1|2125.1|2128.2|2124.2|1
1767334710000|2026-01-02 06:18:30|2129.2|2125.2|2129|2125|2129.2|2125.2|2129|2125|0
1767334720000|2026-01-02 06:18:40|2128.9|2124.9|2132.5|2128.5|2132.5|2128.5|2128.9|2124.9|2
1767334730000|2026-01-02 06:18:50|2131.5|2130|2131.5|2130|2131.5|2130|2131.5|2130|0
1767334740000|2026-01-02 06:19:00|2133.7|2129.7|2133.5|2129.5|2134.7|2131.6|2133.1|2129.3|6
1767334750000|2026-01-02 06:19:10|2133.6|2129.6|2133.6|2129.6|2133.6|2129.6|2133.6|2129.6|0
1767334760000|2026-01-02 06:19:20|2133.7|2129.7|2134.7|2130.7|2134.7|2130.7|2133.6|2129.6|0
1767334770000|2026-01-02 06:19:30|2134.8|2130.8|2134.8|2130.8|2134.8|2130.8|2134.3|2130.3|0
1767334780000|2026-01-02 06:19:40|2134.9|2130.9|2134.8|2130.8|2134.9|2132.2|2133.7|2130.7|0
1767334790000|2026-01-02 06:19:50|2133.6|2132.1|2133.8|2132.3|2133.8|2132.3|2133.6|2132.1|0
1767334800000|2026-01-02 06:20:00|2133.7|2132.2|2133.9|2132.4|2134.9|2132.4|2133.7|2130.8|1
1767334820000|2026-01-02 06:20:20|2134.9|2130.9|2133.8|2132.3|2134.9|2132.3|2133.8|2130.9|0
1767334830000|2026-01-02 06:20:30|2133.7|2132.2|2133.1|2129.1|2133.7|2132.2|2131.8|2127.8|1
1767334840000|2026-01-02 06:20:40|2133.2|2129.2|2133.1|2129.1|2133.2|2129.2|2133.1|2129.1|0
1767334850000|2026-01-02 06:20:50|2133.2|2129.2|2133.2|2129.2|2133.2|2129.2|2133.1|2129.1|0
1767334860000|2026-01-02 06:21:00|2133.3|2129.3|2133|2129|2133.3|2129.3|2133|2129|0
1767334870000|2026-01-02 06:21:10|2131.7|2127.7|2132.4|2128.4|2132.4|2128.4|2131.7|2127.7|2
1767334890000|2026-01-02 06:21:30|2132.3|2128.3|2134.1|2130.1|2134.1|2130.1|2132.3|2128.3|2
1767334900000|2026-01-02 06:21:40|2134|2130|2135.8|2131.8|2135.8|2132.3|2133.8|2130|1
1767334910000|2026-01-02 06:21:50|2136.6|2132.6|2135.5|2131.5|2136.9|2132.9|2135.3|2131.3|6
1767334920000|2026-01-02 06:22:00|2134.7|2133.2|2136.1|2132.1|2136.2|2133.2|2134.7|2132.1|0
1767334930000|2026-01-02 06:22:10|2135.3|2133.8|2135.1|2131.1|2135.9|2133.8|2134.9|2130.9|1
1767334940000|2026-01-02 06:22:20|2134.9|2130.9|2134.8|2130.8|2134.9|2130.9|2134.8|2130.8|0
1767334950000|2026-01-02 06:22:30|2134.7|2130.7|2134.8|2130.8|2134.8|2130.8|2134.5|2130.5|0
1767334960000|2026-01-02 06:22:40|2134.9|2130.9|2134.6|2130.6|2134.9|2130.9|2134.4|2130.4|1
1767334970000|2026-01-02 06:22:50|2135|2131|2134.9|2130.9|2135.2|2131.2|2134.9|2130.9|0
1767334980000|2026-01-02 06:23:00|2135.6|2131.6|2136|2132|2136|2132|2135.2|2131.2|2
1767334990000|2026-01-02 06:23:10|2136.1|2132.1|2136.1|2132.1|2136.1|2133.5|2135|2132.1|0
1767335000000|2026-01-02 06:23:20|2136|2132|2135.8|2131.8|2136|2132|2135.8|2131.8|0
1767335010000|2026-01-02 06:23:30|2135.9|2131.9|2135.9|2131.9|2135.9|2131.9|2135.9|2131.9|1
1767335020000|2026-01-02 06:23:40|2136|2132|2136.5|2132.5|2136.8|2133.4|2134.9|2132|1
1767335030000|2026-01-02 06:23:50|2136.7|2132.7|2135.8|2134.3|2136.9|2134.3|2135.7|2132.7|0
1767335040000|2026-01-02 06:24:00|2135.7|2134.2|2138|2134|2138|2134.6|2135.7|2133.3|1
1767335050000|2026-01-02 06:24:10|2137.9|2133.9|2136|2134.5|2137.9|2134.5|2136|2133.8|1
1767335060000|2026-01-02 06:24:20|2136.1|2132.1|2136.1|2132.1|2136.1|2132.1|2136.1|2132.1|1
1767335070000|2026-01-02 06:24:30|2136.2|2132.2|2138.1|2134.1|2138.1|2135|2135.8|2132.2|1
1767335080000|2026-01-02 06:24:40|2137|2135.5|2137.2|2135.7|2138.2|2135.7|2137|2134.1|0
1767335090000|2026-01-02 06:24:50|2137.3|2135.8|2138.4|2134.4|2139.6|2135.8|2137.3|2134.1|2
1767335100000|2026-01-02 06:25:00|2138.5|2134.5|2136.9|2135.4|2138.8|2135.5|2136.8|2133.8|0
1767335110000|2026-01-02 06:25:10|2137|2135.5|2137|2135.5|2137|2135.5|2136.9|2135.4|0
1767335120000|2026-01-02 06:25:20|2137.1|2135.6|2139|2135|2139|2135.6|2137.1|2134.7|1
1767335130000|2026-01-02 06:25:30|2138.9|2134.9|2137.5|2136|2139|2136.1|2137.5|2134.7|0
1767335140000|2026-01-02 06:25:40|2137.6|2136.1|2137.9|2136.4|2137.9|2136.4|2137.6|2136.1|0
1767335150000|2026-01-02 06:25:50|2136.9|2135.4|2137.8|2133.8|2137.8|2136.1|2136.3|2132.3|3
1767335160000|2026-01-02 06:26:00|2136.6|2135.1|2137.7|2133.7|2137.8|2135.1|2136.6|2133.5|1
1767335180000|2026-01-02 06:26:20|2138.1|2134.1|2138|2134|2138.2|2134.2|2137.9|2133.9|0
1767335190000|2026-01-02 06:26:30|2137.8|2133.8|2138.4|2134.4|2138.4|2134.4|2137.8|2133.8|0
1767335200000|2026-01-02 06:26:40|2138.5|2134.5|2138.8|2134.8|2138.8|2134.8|2138.5|2134.5|0
1767335210000|2026-01-02 06:26:50|2138.5|2134.5|2138.4|2134.4|2138.6|2134.6|2138.4|2134.4|0
1767335220000|2026-01-02 06:27:00|2138.6|2134.6|2139.2|2135.2|2139.2|2135.2|2138.6|2134.6|1
1767335230000|2026-01-02 06:27:10|2139.1|2135.1|2139|2135|2139.1|2135.8|2137.3|2135|1
1767335240000|2026-01-02 06:27:20|2138.1|2136.6|2139.1|2135.1|2139.2|2136.6|2138.1|2135.1|0
1767335250000|2026-01-02 06:27:30|2139|2135|2138.6|2134.6|2139|2135|2138.4|2134.4|0
1767335260000|2026-01-02 06:27:40|2138.5|2134.5|2138.4|2134.4|2138.7|2134.7|2138.4|2134.4|0
1767335270000|2026-01-02 06:27:50|2138.3|2134.3|2138.2|2134.2|2138.3|2134.3|2138.2|2134.2|0
1767335280000|2026-01-02 06:28:00|2138.3|2134.3|2138.5|2134.5|2138.5|2134.5|2138.3|2134.3|0
1767335290000|2026-01-02 06:28:10|2138.4|2134.4|2139.1|2135.1|2139.1|2135.1|2138.4|2134.4|0
1767335300000|2026-01-02 06:28:20|2137.5|2136|2138.4|2134.4|2138.4|2136|2137.5|2134.2|0
1767335310000|2026-01-02 06:28:30|2137.4|2135.9|2139.3|2135.3|2139.3|2136.6|2137.4|2135.1|3
1767335320000|2026-01-02 06:28:40|2138.4|2136.9|2139|2137.5|2139|2137.5|2138.4|2136.9|6
1767335340000|2026-01-02 06:29:00|2139.9|2138.4|2139.9|2138.4|2140|2138.5|2139.9|2138.4|3
1767335350000|2026-01-02 06:29:10|2139.8|2138.3|2140|2138.5|2140.1|2138.6|2139.8|2138.3|1
1767335360000|2026-01-02 06:29:20|2139.9|2138.4|2141.9|2140.4|2143.2|2140.4|2139.9|2138.4|5
1767335370000|2026-01-02 06:29:30|2143.1|2139.1|2143.4|2139.4|2143.7|2140.1|2141.3|2138.5|1
1767335380000|2026-01-02 06:29:40|2143.3|2139.3|2143.1|2139.1|2143.5|2140.5|2142|2139.1|0
1767335390000|2026-01-02 06:29:50|2141.9|2140.4|2142|2140.5|2142.1|2140.6|2141.9|2140.4|4
1767335400000|2026-01-02 06:30:00|2142.6|2138.6|2142.2|2140.7|2142.9|2140.7|2142.1|2138.6|1
1767335410000|2026-01-02 06:30:10|2143.7|2139.7|2141.9|2140.4|2143.8|2140.5|2141.9|2139.6|1
1767335420000|2026-01-02 06:30:20|2142.7|2138.7|2141.6|2137.6|2142.7|2139.5|2140.6|2137.6|1
1767335430000|2026-01-02 06:30:30|2140.1|2138.6|2142.1|2138.1|2142.2|2138.6|2140.1|2137.3|0
1767335440000|2026-01-02 06:30:40|2142.3|2138.3|2142.9|2138.9|2142.9|2138.9|2142.3|2138.3|1
1767335450000|2026-01-02 06:30:50|2143.2|2139.2|2142.2|2140.7|2143.2|2140.7|2142.2|2139|0
1767335460000|2026-01-02 06:31:00|2143.4|2139.4|2142.6|2138.6|2143.4|2139.4|2142.6|2138.6|1
1767335470000|2026-01-02 06:31:10|2140.7|2139.2|2140.7|2139.2|2142|2139.2|2140.7|2138|1
1767335480000|2026-01-02 06:31:20|2142|2138|2142.1|2138.1|2142.1|2138.1|2142|2138|0
1767335490000|2026-01-02 06:31:30|2140.7|2139.2|2141.3|2137.3|2141.9|2139.2|2140.4|2137.3|3
1767335510000|2026-01-02 06:31:50|2141.7|2137.7|2142.3|2138.3|2142.3|2138.3|2141.7|2137.7|0
1767335520000|2026-01-02 06:32:00|2142.2|2138.2|2142.5|2138.5|2142.5|2138.5|2142.2|2138.2|0
1767335530000|2026-01-02 06:32:10|2142.9|2138.9|2143|2139|2143|2139|2142.9|2138.9|2
1767335540000|2026-01-02 06:32:20|2143.1|2139.1|2142.5|2138.5|2143.4|2139.4|2142.5|2138.5|1
1767335550000|2026-01-02 06:32:30|2142.7|2138.7|2142.6|2138.6|2142.7|2138.7|2142.6|2138.6|0
1767335560000|2026-01-02 06:32:40|2142.4|2138.4|2141.1|2139.6|2142.4|2139.6|2141.1|2138.4|0
1767335570000|2026-01-02 06:32:50|2142.4|2138.4|2142.6|2138.6|2142.7|2138.7|2142.4|2138.4|0
1767335580000|2026-01-02 06:33:00|2141.1|2139.6|2141.1|2139.6|2142.7|2139.6|2141.1|2138.6|0
1767335590000|2026-01-02 06:33:10|2140.9|2139.4|2141.1|2139.6|2141.1|2139.6|2140.9|2139.4|0
1767335600000|2026-01-02 06:33:20|2140.9|2139.4|2140.7|2136.7|2141.2|2139.4|2140.7|2136.7|2
1767335610000|2026-01-02 06:33:30|2140.2|2136.2|2139.4|2135.4|2140.2|2136.2|2138.9|2134.9|2
1767335620000|2026-01-02 06:33:40|2139.5|2135.5|2139.5|2135.5|2139.5|2135.5|2139.5|2135.5|0
1767335630000|2026-01-02 06:33:50|2139.7|2135.7|2140.2|2136.2|2140.2|2136.2|2139.7|2135.7|2
1767335640000|2026-01-02 06:34:00|2140.1|2136.1|2139.8|2135.8|2140.2|2136.2|2139.8|2135.8|0
1767335650000|2026-01-02 06:34:10|2139.7|2135.7|2140.1|2136.1|2140.1|2136.1|2139.4|2135.4|0
1767335660000|2026-01-02 06:34:20|2138.6|2137.1|2139.7|2135.7|2140.3|2137.1|2138.6|2135.7|2
1767335670000|2026-01-02 06:34:30|2139.9|2135.9|2140.1|2136.1|2140.1|2136.1|2139.8|2135.8|0
1767335680000|2026-01-02 06:34:40|2140|2136|2140.3|2136.3|2140.3|2136.3|2139.9|2135.9|0
1767335690000|2026-01-02 06:34:50|2140.4|2136.4|2140.3|2136.3|2140.4|2136.4|2140.3|2136.3|0
1767335700000|2026-01-02 06:35:00|2139.9|2135.9|2140.2|2136.2|2140.2|2136.2|2139.9|2135.9|0
1767335710000|2026-01-02 06:35:10|2139.9|2135.9|2140|2136|2140|2136|2139.9|2135.9|0
1767335720000|2026-01-02 06:35:20|2139.9|2135.9|2140|2136|2140|2136|2139.9|2135.9|0
1767335730000|2026-01-02 06:35:30|2140.2|2136.2|2140.2|2136.2|2140.2|2136.2|2140|2136|0
1767335740000|2026-01-02 06:35:40|2140|2136|2140.1|2136.1|2140.1|2136.1|2140|2136|0
1767335750000|2026-01-02 06:35:50|2140|2136|2139.9|2135.9|2140.1|2136.1|2139.9|2135.9|0
1767335760000|2026-01-02 06:36:00|2140|2136|2140|2136|2140|2136|2140|2136|0
1767335770000|2026-01-02 06:36:10|2140.2|2136.2|2140.1|2136.1|2140.2|2136.2|2140|2136|0
1767335780000|2026-01-02 06:36:20|2139|2137.5|2141.2|2137.2|2141.2|2138.2|2139|2137.2|2
1767335790000|2026-01-02 06:36:30|2141.3|2137.3|2141.2|2137.2|2141.3|2137.3|2141.2|2137.2|0
1767335800000|2026-01-02 06:36:40|2141.6|2137.6|2141.6|2137.6|2141.6|2137.6|2141.6|2137.6|3
1767335810000|2026-01-02 06:36:50|2141.7|2137.7|2141.2|2137.2|2142.1|2138.7|2140.1|2137.2|0
1767335820000|2026-01-02 06:37:00|2140.1|2138.6|2142.5|2138.5|2142.5|2138.9|2140.1|2138.5|1
1767335830000|2026-01-02 06:37:10|2142.8|2138.8|2142.9|2138.9|2143|2139|2142.8|2138.8|0
1767335840000|2026-01-02 06:37:20|2142.8|2138.8|2143.1|2139.1|2143.1|2140.6|2141.5|2138.5|1
1767335850000|2026-01-02 06:37:30|2143|2139|2142.9|2138.9|2143.1|2139.1|2142.8|2138.8|0
1767335860000|2026-01-02 06:37:40|2142.8|2138.8|2142|2138|2143|2140|2141.2|2137.2|1
1767335870000|2026-01-02 06:37:50|2141.9|2137.9|2142.1|2138.1|2142.2|2138.2|2141.9|2137.9|0
1767335880000|2026-01-02 06:38:00|2141.8|2137.8|2141.4|2137.4|2141.9|2137.9|2141.4|2137.4|0
1767335890000|2026-01-02 06:38:10|2141.3|2137.3|2141.1|2137.1|2141.3|2137.3|2140.9|2136.9|0
1767335900000|2026-01-02 06:38:20|2141.2|2137.2|2141.6|2137.6|2141.8|2137.8|2141.2|2137.2|1
1767335910000|2026-01-02 06:38:30|2141.5|2137.5|2141.8|2137.8|2141.8|2137.8|2141.5|2137.5|0
1767335920000|2026-01-02 06:38:40|2141.6|2137.6|2140.1|2138.6|2142.1|2138.7|2140.1|2137.6|0
1767335940000|2026-01-02 06:39:00|2142|2138|2141.9|2137.9|2142|2138|2141.9|2137.9|1
1767335950000|2026-01-02 06:39:10|2141.8|2137.8|2141.4|2137.4|2141.8|2137.8|2141.1|2137.1|0
1767335960000|2026-01-02 06:39:20|2141.5|2137.5|2142.3|2138.3|2142.4|2139.4|2140.9|2137.5|0
1767335970000|2026-01-02 06:39:30|2142.4|2138.4|2141|2139.5|2142.5|2139.5|2141|2138.4|0
1767335980000|2026-01-02 06:39:40|2141.5|2137.5|2141.4|2137.4|2141.5|2137.5|2141.4|2137.4|2
1767335990000|2026-01-02 06:39:50|2141.3|2137.3|2141|2137|2141.3|2137.3|2140.8|2136.8|0
1767336000000|2026-01-02 06:40:00|2140.9|2136.9|2141.2|2137.2|2141.3|2137.3|2140.9|2136.9|0
1767336010000|2026-01-02 06:40:10|2141.1|2137.1|2138.3|2136.8|2141.1|2137.6|2138.3|2135.7|1
1767336020000|2026-01-02 06:40:20|2138.2|2136.7|2139.9|2135.9|2139.9|2136.7|2138.2|2135.6|0
1767336030000|2026-01-02 06:40:30|2140.3|2136.3|2140.9|2136.9|2141|2137|2140.3|2136.3|0
1767336040000|2026-01-02 06:40:40|2140.8|2136.8|2140.7|2136.7|2140.8|2136.8|2140.7|2136.7|0
1767336050000|2026-01-02 06:40:50|2140.8|2136.8|2140.8|2136.8|2140.8|2136.8|2140.7|2136.7|0
1767336060000|2026-01-02 06:41:00|2140.9|2136.9|2141|2137|2141.1|2137.1|2140.9|2136.9|0
1767336070000|2026-01-02 06:41:10|2141.1|2137.1|2141.2|2137.2|2141.2|2137.2|2141.1|2137.1|1
1767336080000|2026-01-02 06:41:20|2140.6|2136.6|2140.1|2136.1|2140.6|2136.6|2140.1|2136.1|0
1767336090000|2026-01-02 06:41:30|2140|2136|2140.2|2136.2|2140.2|2136.2|2140|2136|0
1767336100000|2026-01-02 06:41:40|2138.2|2136.7|2140|2136|2140|2136.7|2138.2|2135.9|1
1767336110000|2026-01-02 06:41:50|2140.3|2136.3|2140.8|2136.8|2141.2|2137.2|2140.1|2136.1|0
1767336130000|2026-01-02 06:42:10|2141|2137|2141|2137|2141|2137|2141|2137|0
1767336140000|2026-01-02 06:42:20|2139|2137.5|2141|2137|2141|2138.6|2139|2137|1
1767336150000|2026-01-02 06:42:30|2140.8|2136.8|2140.9|2136.9|2140.9|2136.9|2140.8|2136.8|0
1767336180000|2026-01-02 06:43:00|2141.1|2137.1|2141|2137|2141.1|2137.1|2140.9|2136.9|0
1767336190000|2026-01-02 06:43:10|2140.9|2136.9|2140.7|2136.7|2140.9|2136.9|2140.7|2136.7|0
1767336200000|2026-01-02 06:43:20|2140.8|2136.8|2140.3|2136.3|2140.8|2136.8|2140.2|2136.2|0
1767336210000|2026-01-02 06:43:30|2139|2135|2139.2|2135.2|2139.3|2135.3|2139|2135|7
1767336220000|2026-01-02 06:43:40|2139.1|2135.1|2139.2|2135.2|2139.2|2135.2|2139.1|2135.1|0
1767336230000|2026-01-02 06:43:50|2139.1|2135.1|2139.1|2135.1|2139.1|2135.1|2139.1|2135.1|0
1767336240000|2026-01-02 06:44:00|2139.2|2135.2|2139.3|2135.3|2139.3|2135.3|2139.2|2135.2|0
1767336250000|2026-01-02 06:44:10|2139.4|2135.4|2139.5|2135.5|2139.5|2135.5|2139.3|2135.3|0
1767336260000|2026-01-02 06:44:20|2139.4|2135.4|2139.2|2135.2|2139.5|2135.5|2139.2|2135.2|0
1767336270000|2026-01-02 06:44:30|2138.4|2134.4|2138.3|2134.3|2138.4|2134.4|2138.2|2134.2|2
1767336280000|2026-01-02 06:44:40|2138.2|2134.2|2138.3|2134.3|2138.3|2134.3|2138.2|2134.2|1
1767336290000|2026-01-02 06:44:50|2138.4|2134.4|2138.1|2134.1|2138.7|2134.7|2138.1|2134.1|0
1767336300000|2026-01-02 06:45:00|2136.7|2135.2|2136.7|2135.2|2136.7|2135.2|2136.7|2135.2|0
1767336310000|2026-01-02 06:45:10|2136.8|2135.3|2136.7|2132.7|2136.8|2135.3|2136.4|2132.7|49
1767336320000|2026-01-02 06:45:20|2136.5|2132.5|2135.1|2131.1|2136.5|2132.5|2133.4|2131.1|7
1767336330000|2026-01-02 06:45:30|2135.4|2131.4|2135.5|2131.5|2135.5|2131.5|2135.1|2131.1|0
1767336340000|2026-01-02 06:45:40|2135.7|2131.7|2135.6|2131.6|2135.8|2132.4|2133.9|2131.6|1
1767336350000|2026-01-02 06:45:50|2134.7|2133.2|2134.8|2133.3|2134.8|2133.3|2134.7|2133.2|0
1767336360000|2026-01-02 06:46:00|2136.9|2132.9|2136.6|2132.6|2136.9|2132.9|2136.6|2132.6|2
1767336390000|2026-01-02 06:46:30|2136.7|2132.7|2137.8|2133.8|2137.8|2133.8|2136.7|2132.7|0
1767336410000|2026-01-02 06:46:50|2136.8|2135.3|2136.6|2135.1|2136.8|2135.3|2136.6|2135.1|0
1767336430000|2026-01-02 06:47:10|2136.2|2134.7|2136.7|2135.2|2136.7|2135.2|2136.2|2134.7|1
1767336440000|2026-01-02 06:47:20|2136.2|2134.7|2136.7|2135.2|2136.7|2135.2|2136.2|2134.7|1
1767336450000|2026-01-02 06:47:30|2136.8|2135.3|2136.8|2135.3|2136.8|2135.3|2136.8|2135.3|0
1767336460000|2026-01-02 06:47:40|2136.5|2135|2135.7|2134.2|2136.7|2135|2135.7|2132.7|2
1767336470000|2026-01-02 06:47:50|2136.9|2132.9|2134.8|2133.3|2136.9|2134.1|2134.7|2132.7|1
1767336480000|2026-01-02 06:48:00|2134.7|2133.2|2134.5|2133|2135.1|2133.3|2134.4|2131.1|1
1767336490000|2026-01-02 06:48:10|2134.1|2132.6|2135|2131|2136|2132.7|2134.1|2131|1
1767336500000|2026-01-02 06:48:20|2134.9|2130.9|2134|2132.5|2135|2132.5|2133.9|2130.9|0
1767336510000|2026-01-02 06:48:30|2134.2|2132.7|2138.7|2134.7|2139.5|2135.5|2134.2|2132|7
1767336520000|2026-01-02 06:48:40|2138.6|2134.6|2137.4|2135.9|2139.2|2136|2137.4|2134.6|0
1767336530000|2026-01-02 06:48:50|2137.5|2136|2139.2|2135.2|2140|2137|2137.5|2135.2|4
1767336540000|2026-01-02 06:49:00|2137.6|2136.1|2137.6|2136.1|2139.1|2136.2|2137.5|2135.1|0
1767336550000|2026-01-02 06:49:10|2139.2|2135.2|2137.6|2136.1|2139.2|2136.2|2137.6|2135.2|0
1767336560000|2026-01-02 06:49:20|2139.1|2135.1|2139.1|2135.1|2139.1|2136.2|2137.7|2135.1|0
1767336570000|2026-01-02 06:49:30|2139.2|2135.2|2139.6|2135.6|2139.6|2136.7|2138.2|2135.2|0
1767336580000|2026-01-02 06:49:40|2139.8|2135.8|2139.6|2135.6|2139.9|2135.9|2139.6|2135.6|0
1767336600000|2026-01-02 06:50:00|2138.2|2136.7|2139.8|2135.8|2139.8|2136.8|2138.1|2135.6|0
1767336610000|2026-01-02 06:50:10|2139.9|2135.9|2139.9|2135.9|2140.5|2136.5|2139.9|2135.9|0
1767336620000|2026-01-02 06:50:20|2139.8|2135.8|2138.6|2137.1|2139.8|2137.1|2138.5|2135.8|0
1767336630000|2026-01-02 06:50:30|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|0
1767336640000|2026-01-02 06:50:40|2138.8|2137.3|2138.8|2137.3|2138.8|2137.3|2138.8|2137.3|0
1767336650000|2026-01-02 06:50:50|2138.9|2137.4|2138.9|2137.4|2138.9|2137.4|2138.9|2137.4|0
1767336660000|2026-01-02 06:51:00|2139.2|2137.7|2139.1|2137.6|2140.6|2137.8|2138.9|2136.6|2
1767336670000|2026-01-02 06:51:10|2139.2|2137.7|2140.6|2136.6|2140.6|2137.7|2139.2|2136.6|0
1767336680000|2026-01-02 06:51:20|2139.1|2137.6|2140.6|2136.6|2140.6|2137.6|2139.1|2136.6|0
1767336690000|2026-01-02 06:51:30|2140.5|2136.5|2138.2|2134.2|2140.5|2137.6|2138.2|2134.2|2
1767336700000|2026-01-02 06:51:40|2138|2134|2135.8|2134.3|2138|2134.4|2135.8|2132.7|0
1767336710000|2026-01-02 06:51:50|2135.9|2134.4|2137|2135.5|2138|2135.5|2135.9|2133.4|0
1767336720000|2026-01-02 06:52:00|2137.1|2135.6|2137.5|2136|2139.2|2136|2137.1|2134.8|2
1767336730000|2026-01-02 06:52:10|2137.4|2135.9|2139.5|2135.5|2139.5|2136|2137.4|2135.5|1
1767336740000|2026-01-02 06:52:20|2139.8|2135.8|2140.4|2136.4|2140.4|2136.7|2138.2|2135.5|0
1767336750000|2026-01-02 06:52:30|2139.6|2138.1|2139.6|2138.1|2139.6|2138.1|2139.6|2138.1|0
1767336760000|2026-01-02 06:52:40|2139.8|2138.3|2139.6|2138.1|2139.8|2138.3|2139.6|2138.1|0
1767336780000|2026-01-02 06:53:00|2139.7|2138.2|2139.6|2138.1|2139.7|2138.2|2139.6|2138.1|0
1767336790000|2026-01-02 06:53:10|2139.7|2138.2|2139.7|2138.2|2139.7|2138.2|2139.7|2138.2|0
1767336800000|2026-01-02 06:53:20|2139.6|2138.1|2139.3|2135.3|2139.6|2138.1|2139.3|2135.3|1
1767336810000|2026-01-02 06:53:30|2139.2|2135.2|2138.6|2134.6|2139.3|2135.3|2138.5|2134.5|0
1767336820000|2026-01-02 06:53:40|2138.8|2134.8|2138.5|2134.5|2138.8|2134.8|2136.8|2132.8|0
1767336830000|2026-01-02 06:53:50|2137.8|2133.8|2137.8|2133.8|2137.8|2133.8|2137.8|2133.8|0
1767336840000|2026-01-02 06:54:00|2137.4|2133.4|2135.7|2134.2|2137.6|2134.3|2135.7|2133.2|0
1767336850000|2026-01-02 06:54:10|2135.8|2134.3|2138.5|2134.5|2138.5|2135.6|2135.8|2134|2
1767336860000|2026-01-02 06:54:20|2138.6|2134.6|2138.6|2134.6|2138.7|2134.7|2138.6|2134.6|0
1767336870000|2026-01-02 06:54:30|2138.5|2134.5|2138.4|2134.4|2138.6|2134.6|2138.4|2134.4|0
1767336880000|2026-01-02 06:54:40|2138.3|2134.3|2138.4|2134.4|2138.5|2134.5|2138.3|2134.3|0
1767336900000|2026-01-02 06:55:00|2138.3|2134.3|2138.2|2134.2|2138.3|2135.3|2136.8|2134.1|0
1767336920000|2026-01-02 06:55:20|2135.9|2134.4|2135.9|2134.4|2135.9|2134.4|2135.9|2134.4|2
1767336930000|2026-01-02 06:55:30|2136|2134.5|2137.1|2133.1|2137.5|2134.5|2135.9|2131.9|0
1767336940000|2026-01-02 06:55:40|2137.2|2133.2|2136.8|2132.8|2137.2|2133.2|2136.7|2132.7|0
1767336950000|2026-01-02 06:55:50|2137|2133|2137.4|2133.4|2137.4|2133.4|2137|2133|0
1767336960000|2026-01-02 06:56:00|2137|2133|2136.5|2132.5|2137.3|2133.3|2136.5|2132.5|0
1767336970000|2026-01-02 06:56:10|2136.4|2132.4|2136.8|2132.8|2136.8|2132.8|2136.3|2132.3|0
1767336980000|2026-01-02 06:56:20|2136.3|2134.8|2137.2|2133.2|2137.3|2134.8|2136.3|2133.2|1
1767336990000|2026-01-02 06:56:30|2136.9|2132.9|2136|2132|2136.9|2132.9|2136|2132|0
1767337000000|2026-01-02 06:56:40|2136.1|2132.1|2136.5|2132.5|2136.9|2132.9|2136.1|2132.1|0
1767337010000|2026-01-02 06:56:50|2136.4|2132.4|2136.1|2132.1|2136.4|2132.4|2136.1|2132.1|0
1767337020000|2026-01-02 06:57:00|2136|2132|2136|2132|2136.1|2132.1|2136|2132|0
1767337030000|2026-01-02 06:57:10|2135.9|2131.9|2136|2132|2136|2132|2135.9|2131.9|0
1767337040000|2026-01-02 06:57:20|2134.5|2133|2135.9|2131.9|2135.9|2133|2134.5|2131.9|0
1767337050000|2026-01-02 06:57:30|2135.8|2131.8|2134.5|2133|2135.9|2133|2134.4|2131.8|0
1767337060000|2026-01-02 06:57:40|2134.4|2132.9|2134.5|2133|2134.5|2133|2134.4|2132.9|0
1767337070000|2026-01-02 06:57:50|2134.4|2132.9|2134.4|2132.9|2134.5|2133|2134.4|2132.9|0
1767337080000|2026-01-02 06:58:00|2134.2|2132.7|2135|2131|2135.1|2132.7|2134.2|2130.9|1
1767337090000|2026-01-02 06:58:10|2134|2132.5|2135.8|2131.8|2135.8|2132.5|2134|2131.5|1
1767337100000|2026-01-02 06:58:20|2136|2132|2135.6|2131.6|2136.2|2132.2|2135.6|2131.6|0
1767337110000|2026-01-02 06:58:30|2134.5|2133|2135.7|2131.7|2137|2133.1|2134.3|2131.6|1
1767337120000|2026-01-02 06:58:40|2135.9|2131.9|2135.3|2131.3|2136|2132|2135.2|2131.2|0
1767337130000|2026-01-02 06:58:50|2135.1|2131.1|2135.9|2131.9|2135.9|2133.3|2134.7|2131.1|1
1767337140000|2026-01-02 06:59:00|2135.8|2131.8|2135.7|2131.7|2135.8|2131.8|2135.7|2131.7|0
1767337150000|2026-01-02 06:59:10|2135.9|2131.9|2135.8|2131.8|2135.9|2131.9|2135.7|2131.7|0
1767337160000|2026-01-02 06:59:20|2135.6|2131.6|2133.3|2131.8|2135.6|2132|2133.3|2130.8|1
1767337170000|2026-01-02 06:59:30|2133|2131.5|2134.1|2130.1|2134.2|2131.5|2132.9|2130.1|2
1767337180000|2026-01-02 06:59:40|2134.2|2130.2|2133.3|2129.3|2134.5|2130.5|2133.3|2129.3|1
1767337190000|2026-01-02 06:59:50|2133.2|2129.2|2133.4|2129.4|2133.4|2130.8|2132.3|2129.2|1
1767337200000|2026-01-02 07:00:00|2133.5|2129.5|2133.7|2129.7|2135.1|2131.1|2131.8|2129.5|3
1767337210000|2026-01-02 07:00:10|2132.2|2130.7|2133.6|2129.6|2133.6|2130.7|2132.2|2129.5|0
1767337240000|2026-01-02 07:00:40|2132.3|2130.8|2131.3|2129.8|2132.3|2130.8|2130.2|2128|2
1767337250000|2026-01-02 07:00:50|2131.2|2129.7|2132.7|2128.7|2133|2129.8|2131.2|2128.7|4
1767337260000|2026-01-02 07:01:00|2133.1|2129.1|2130.9|2126.9|2134.6|2131.6|2129.5|2126.9|7
1767337270000|2026-01-02 07:01:10|2129.6|2128.1|2134.1|2130.1|2134.2|2130.2|2129.5|2126.9|10
1767337280000|2026-01-02 07:01:20|2134|2130|2134|2130|2134.1|2130.1|2133.9|2129.9|0
1767337290000|2026-01-02 07:01:30|2132.5|2131|2132.5|2131|2134.1|2131.1|2132.4|2130|0
1767337300000|2026-01-02 07:01:40|2134.3|2130.3|2132.5|2131|2134.3|2131|2132.5|2130.2|0
1767337310000|2026-01-02 07:01:50|2132.6|2131.1|2134|2130|2134.3|2131.2|2132.6|2129.9|0
1767337320000|2026-01-02 07:02:00|2132.6|2131.1|2134.1|2130.1|2134.1|2131.1|2132.6|2130.1|0
1767337330000|2026-01-02 07:02:10|2134.6|2130.6|2134.7|2130.7|2134.8|2130.8|2134.6|2130.6|0
1767337340000|2026-01-02 07:02:20|2134.6|2130.6|2134.7|2130.7|2134.7|2131.7|2133.2|2130.5|0
1767337350000|2026-01-02 07:02:30|2134.8|2130.8|2137|2133|2137|2133|2133.7|2130.8|1
1767337360000|2026-01-02 07:02:40|2136.9|2132.9|2135.5|2134|2137|2134|2135.5|2132.9|0
1767337370000|2026-01-02 07:02:50|2135.3|2133.8|2135.4|2133.9|2136|2134.5|2135.2|2133.7|1
1767337380000|2026-01-02 07:03:00|2135.3|2133.8|2137.7|2133.7|2137.7|2133.8|2135.3|2133.3|0
1767337390000|2026-01-02 07:03:10|2137.9|2133.9|2138.1|2134.1|2138.1|2134.1|2137.9|2133.9|0
1767337400000|2026-01-02 07:03:20|2137.8|2133.8|2137.7|2133.7|2137.9|2133.9|2137.7|2133.7|1
1767337410000|2026-01-02 07:03:30|2136.3|2134.8|2135.5|2134|2137.1|2134.8|2135.3|2132.8|1
1767337420000|2026-01-02 07:03:40|2135.3|2133.8|2136.5|2132.5|2136.5|2133.9|2135.2|2132.2|2
1767337430000|2026-01-02 07:03:50|2136.6|2132.6|2136.6|2132.6|2136.6|2132.6|2136.5|2132.5|0
1767337440000|2026-01-02 07:04:00|2138.3|2134.3|2139.4|2135.4|2139.4|2135.4|2138.3|2134.3|3
1767337450000|2026-01-02 07:04:10|2137.8|2136.3|2137.8|2136.3|2139.4|2136.4|2137.6|2135.2|0
1767337460000|2026-01-02 07:04:20|2138.5|2137|2139.2|2137.7|2139.2|2137.7|2138.5|2137|4
1767337470000|2026-01-02 07:04:30|2139.1|2137.6|2142|2138|2142.5|2139.4|2139.1|2137.6|9
1767337480000|2026-01-02 07:04:40|2140.5|2139|2141|2137|2141.2|2139|2140.4|2136.8|2
1767337490000|2026-01-02 07:04:50|2140.9|2136.9|2139.5|2135.5|2140.9|2136.9|2139.3|2135.3|1
1767337500000|2026-01-02 07:05:00|2139.8|2135.8|2139.9|2135.9|2139.9|2137.8|2139.3|2135.8|1
1767337510000|2026-01-02 07:05:10|2140.1|2136.1|2139.3|2135.3|2140.6|2136.9|2138.4|2135.2|1
1767337520000|2026-01-02 07:05:20|2139.6|2135.6|2140.2|2136.2|2140.2|2136.2|2139.6|2135.6|0
1767337530000|2026-01-02 07:05:30|2140.3|2136.3|2140.6|2136.6|2140.8|2136.8|2140.3|2136.3|0
1767337550000|2026-01-02 07:05:50|2140.7|2136.7|2141.2|2137.2|2141.2|2137.2|2140.7|2136.7|0
1767337560000|2026-01-02 07:06:00|2140|2138.5|2140|2138.5|2141.2|2138.5|2140|2137.2|0
1767337570000|2026-01-02 07:06:10|2139.9|2138.4|2140|2138.5|2141.2|2138.5|2139.9|2137.2|1
1767337580000|2026-01-02 07:06:20|2141.2|2137.2|2139.9|2138.4|2141.2|2138.4|2139.9|2137.2|0
1767337600000|2026-01-02 07:06:40|2141.2|2137.2|2141.2|2137.2|2141.2|2138.4|2139.9|2137.2|1
1767337610000|2026-01-02 07:06:50|2139.9|2138.4|2139.9|2138.4|2141.2|2138.4|2139.9|2137.2|0
1767337620000|2026-01-02 07:07:00|2141.2|2137.2|2140.5|2136.5|2141.2|2138.4|2139.7|2135.9|1
1767337630000|2026-01-02 07:07:10|2140.9|2136.9|2140.7|2139.2|2141.2|2139.2|2139.8|2136.9|5
1767337640000|2026-01-02 07:07:20|2140.6|2139.1|2140.7|2139.2|2140.7|2139.2|2140.6|2139.1|1
1767337650000|2026-01-02 07:07:30|2143.2|2137.4|2141.5|2137.5|2143.2|2139|2140.5|2137.4|4
1767337660000|2026-01-02 07:07:40|2140.6|2139.1|2141.9|2137.9|2142|2139.1|2140.5|2137.9|0
1767337670000|2026-01-02 07:07:50|2140.5|2139|2140.5|2139|2140.5|2139|2140.5|2139|0
1767337680000|2026-01-02 07:08:00|2140.3|2138.8|2141.9|2137.9|2141.9|2139|2140.3|2137.9|0
1767337690000|2026-01-02 07:08:10|2142|2138|2142|2138|2142|2138|2142|2138|0
1767337700000|2026-01-02 07:08:20|2140.3|2138.8|2140.3|2138.8|2140.3|2138.8|2140.3|2138.8|0
1767337710000|2026-01-02 07:08:30|2140.2|2138.7|2138.4|2136.9|2140.2|2138.7|2138.4|2135.9|1
1767337720000|2026-01-02 07:08:40|2139.9|2135.9|2139.9|2135.9|2139.9|2136.9|2138.4|2135.9|0
1767337730000|2026-01-02 07:08:50|2138.4|2136.9|2138.2|2134.2|2139.9|2136.9|2136.7|2134|3
1767337740000|2026-01-02 07:09:00|2137.3|2135.8|2137.5|2133.5|2137.8|2135.8|2137.2|2133.5|1
1767337750000|2026-01-02 07:09:10|2137.4|2133.4|2138.1|2134.1|2138.1|2135|2136|2133.4|0
1767337760000|2026-01-02 07:09:20|2137|2135.5|2137.6|2136.1|2138.7|2136.1|2136.8|2134.2|1
1767337770000|2026-01-02 07:09:30|2137.5|2136|2136|2134.5|2138.5|2136.1|2136|2133.2|1
1767337780000|2026-01-02 07:09:40|2137.3|2133.3|2136.4|2134.9|2137.3|2134.9|2135.5|2133.3|2
1767337790000|2026-01-02 07:09:50|2135.8|2131.8|2135.4|2133.9|2135.8|2134.1|2135.4|2131.8|2
1767337800000|2026-01-02 07:10:00|2135|2133.5|2136.9|2135.4|2138.1|2135.5|2135|2133.5|7
1767337810000|2026-01-02 07:10:10|2138.1|2134.1|2137.2|2135.7|2138.1|2135.7|2136.8|2134.1|0
1767337820000|2026-01-02 07:10:20|2137.4|2135.9|2137.1|2135.6|2137.4|2135.9|2136.9|2135.4|0
1767337830000|2026-01-02 07:10:30|2137.3|2135.8|2138.1|2134.1|2138.1|2135.8|2136.8|2133.8|1
1767337840000|2026-01-02 07:10:40|2136.8|2135.3|2137.5|2133.5|2137.5|2135.3|2135.9|2133|1
1767337850000|2026-01-02 07:10:50|2137.4|2133.4|2137.7|2133.7|2137.7|2133.7|2137.4|2133.4|0
1767337860000|2026-01-02 07:11:00|2136.7|2135.2|2136.5|2135|2136.7|2135.2|2136.5|2135|0
1767337870000|2026-01-02 07:11:10|2136.6|2135.1|2137.5|2136|2137.5|2136|2136.5|2135|1
1767337880000|2026-01-02 07:11:20|2139|2135|2140|2136|2140|2137.1|2137.9|2135|2
1767337890000|2026-01-02 07:11:30|2139.9|2135.9|2141.7|2140.2|2143.3|2140.2|2139.9|2135.9|11
1767337900000|2026-01-02 07:11:40|2141.5|2140|2141.5|2137.5|2142.4|2140|2140|2136|2
1767337910000|2026-01-02 07:11:50|2141.4|2137.4|2140.7|2136.7|2141.4|2137.4|2140.1|2136.1|0
1767337920000|2026-01-02 07:12:00|2140.4|2136.4|2138.9|2137.4|2140.4|2137.4|2138.9|2136.1|0
1767337930000|2026-01-02 07:12:10|2140.1|2136.1|2139.5|2138|2140.7|2138|2139.5|2136|0
1767337940000|2026-01-02 07:12:20|2140.5|2136.5|2139.4|2135.4|2140.5|2136.5|2139.4|2135.4|1
1767337950000|2026-01-02 07:12:30|2139.5|2135.5|2139.3|2135.3|2139.5|2135.5|2139.3|2135.3|0
1767337960000|2026-01-02 07:12:40|2139.4|2135.4|2138.9|2134.9|2139.8|2135.8|2138.8|2134.8|0
1767337970000|2026-01-02 07:12:50|2139|2135|2138.7|2134.7|2139|2135.8|2137.3|2134.7|0
1767337980000|2026-01-02 07:13:00|2139|2135|2139|2135|2139.2|2135.2|2139|2135|0
1767337990000|2026-01-02 07:13:10|2139.2|2135.2|2138.8|2134.8|2139.2|2135.2|2138.6|2134.6|0
1767338000000|2026-01-02 07:13:20|2138.7|2134.7|2138.4|2136.9|2139.2|2136.9|2138.2|2134.7|0
1767338010000|2026-01-02 07:13:30|2140.5|2136.5|2140.3|2136.3|2140.5|2136.5|2140.2|2136.2|1
1767338020000|2026-01-02 07:13:40|2140.4|2136.4|2138.9|2137.4|2141.6|2137.6|2138.9|2136.4|0
1767338030000|2026-01-02 07:13:50|2138.7|2137.2|2140.2|2136.2|2140.2|2137.2|2138.7|2135.7|1
1767338040000|2026-01-02 07:14:00|2140.1|2136.1|2140|2136|2140.1|2136.1|2139.9|2135.9|0
1767338050000|2026-01-02 07:14:10|2139.8|2135.8|2138.9|2134.9|2139.8|2135.8|2138.7|2134.7|0
1767338060000|2026-01-02 07:14:20|2139|2135|2138.9|2134.9|2139.7|2135.7|2138.8|2134.8|0
1767338070000|2026-01-02 07:14:30|2138.8|2134.8|2140|2136|2140|2136|2138.8|2134.8|0
1767338080000|2026-01-02 07:14:40|2140.1|2136.1|2141.3|2137.3|2141.6|2137.6|2140.1|2136.1|2
1767338090000|2026-01-02 07:14:50|2141.1|2137.1|2141.6|2137.6|2141.6|2137.6|2141.1|2137.1|2
1767338100000|2026-01-02 07:15:00|2141.3|2137.3|2140.8|2136.8|2141.3|2137.3|2140.6|2136.6|0
1767338110000|2026-01-02 07:15:10|2140.7|2136.7|2140.7|2136.7|2140.9|2136.9|2140.3|2136.3|3
1767338120000|2026-01-02 07:15:20|2140.6|2136.6|2140.2|2136.2|2140.7|2136.7|2140|2136|0
1767338130000|2026-01-02 07:15:30|2140.3|2136.3|2140|2136|2140.3|2136.3|2139.9|2135.9|0
1767338140000|2026-01-02 07:15:40|2140.1|2136.1|2140.1|2136.1|2140.1|2136.1|2140|2136|0
1767338150000|2026-01-02 07:15:50|2140.2|2136.2|2140.2|2136.2|2140.4|2136.4|2140|2136|0
1767338160000|2026-01-02 07:16:00|2140.1|2136.1|2140.3|2136.3|2140.3|2136.3|2140|2136|0
1767338170000|2026-01-02 07:16:10|2140.5|2136.5|2140.4|2136.4|2140.5|2137.8|2139.3|2136.3|0
1767338180000|2026-01-02 07:16:20|2140.3|2136.3|2137.3|2135.8|2140.3|2137.4|2137.1|2134.6|2
1767338190000|2026-01-02 07:16:30|2137.1|2135.6|2139|2135|2139.2|2136.3|2137.1|2134.6|0
1767338200000|2026-01-02 07:16:40|2139.2|2135.2|2141.7|2137.7|2141.7|2139|2138.2|2135.2|2
1767338210000|2026-01-02 07:16:50|2141.5|2137.5|2141.7|2137.7|2141.7|2137.7|2141.5|2137.5|1
1767338220000|2026-01-02 07:17:00|2139.8|2138.3|2139.9|2135.9|2140.9|2138.3|2139.8|2135.8|2
1767338230000|2026-01-02 07:17:10|2139.5|2135.5|2137.9|2136.4|2140.1|2136.7|2137.8|2135.5|0
1767338240000|2026-01-02 07:17:20|2138.1|2136.6|2137.9|2136.4|2138.1|2136.6|2137.9|2136.4|0
1767338250000|2026-01-02 07:17:30|2137.8|2136.3|2138.6|2134.6|2138.8|2136.3|2137.3|2134.6|0
1767338260000|2026-01-02 07:17:40|2137.4|2135.9|2138.9|2134.9|2138.9|2135.9|2137.3|2134.7|0
1767338270000|2026-01-02 07:17:50|2138.8|2134.8|2137.3|2135.8|2138.8|2135.8|2136.7|2134.8|1
1767338280000|2026-01-02 07:18:00|2137.2|2135.7|2137.5|2133.5|2137.9|2135.7|2136.4|2133.4|2
1767338290000|2026-01-02 07:18:10|2137.4|2133.4|2137.3|2133.3|2137.5|2133.5|2136.8|2132.8|1
1767338300000|2026-01-02 07:18:20|2137.2|2133.2|2136.6|2135.1|2137.2|2135.3|2136.2|2133.2|1
1767338310000|2026-01-02 07:18:30|2136.4|2134.9|2136.2|2134.7|2137.2|2134.9|2136|2133.1|1
1767338320000|2026-01-02 07:18:40|2136.3|2134.8|2136.2|2134.7|2136.3|2134.8|2136.2|2134.7|0
1767338330000|2026-01-02 07:18:50|2136.4|2134.9|2138.2|2134.2|2138.3|2134.9|2136.4|2134.1|1
1767338340000|2026-01-02 07:19:00|2138.3|2134.3|2137.6|2133.6|2138.3|2135.2|2135.9|2133|1
1767338350000|2026-01-02 07:19:10|2138|2134|2137.8|2133.8|2138|2134|2137.8|2133.8|0
1767338360000|2026-01-02 07:19:20|2137.7|2133.7|2138.1|2134.1|2138.2|2134.2|2137.7|2133.7|0
1767338370000|2026-01-02 07:19:30|2137.3|2135.8|2139|2135|2139|2135.8|2137.3|2134.9|1
1767338380000|2026-01-02 07:19:40|2139.3|2135.3|2136.9|2135.4|2139.3|2136|2136.9|2134.3|0
1767338390000|2026-01-02 07:19:50|2138.4|2134.4|2137.7|2133.7|2138.4|2135.5|2136.9|2133.6|1
1767338400000|2026-01-02 07:20:00|2137.9|2133.9|2136.6|2135.1|2137.9|2135.2|2136.5|2133.6|0
1767338410000|2026-01-02 07:20:10|2136.2|2134.7|2133.2|2129.2|2137|2134.7|2133.2|2129.2|5
1767338420000|2026-01-02 07:20:20|2133.1|2129.1|2133.1|2129.1|2133.1|2130.2|2131.2|2129|1
1767338430000|2026-01-02 07:20:30|2133.2|2129.2|2132|2128|2133.2|2130.2|2131.2|2128|2
1767338440000|2026-01-02 07:20:40|2132.2|2128.2|2132.7|2128.7|2133.4|2130.5|2131.7|2128.2|1
1767338450000|2026-01-02 07:20:50|2133.1|2129.1|2133|2129|2135.6|2131.6|2132.8|2128.8|0
1767338460000|2026-01-02 07:21:00|2132.9|2128.9|2134.4|2130.4|2134.5|2130.5|2132.9|2128.9|1
1767338470000|2026-01-02 07:21:10|2134.3|2130.3|2134|2130|2134.5|2130.5|2134|2130|1
1767338480000|2026-01-02 07:21:20|2134.3|2130.3|2134.4|2130.4|2134.4|2131.2|2132.7|2130|0
1767338490000|2026-01-02 07:21:30|2134.3|2130.3|2134.4|2130.4|2134.4|2130.4|2134.3|2130.3|0
1767338500000|2026-01-02 07:21:40|2134.6|2130.6|2135.3|2131.3|2135.3|2132.3|2133.8|2130.5|1
1767338510000|2026-01-02 07:21:50|2135.2|2131.2|2135.5|2131.5|2136|2132|2135.2|2131.2|0
1767338520000|2026-01-02 07:22:00|2135.4|2131.4|2136.1|2132.1|2136.2|2132.2|2135.3|2131.3|0
1767338530000|2026-01-02 07:22:10|2136|2132|2136.2|2132.2|2136.2|2132.2|2135.8|2131.8|0
1767338540000|2026-01-02 07:22:20|2136.1|2132.1|2135.9|2131.9|2136.2|2132.2|2135.9|2131.9|0
1767338550000|2026-01-02 07:22:30|2135.6|2131.6|2137|2133|2137|2133|2135.4|2131.4|0
1767338560000|2026-01-02 07:22:40|2137.2|2133.2|2137.9|2133.9|2139|2135|2137.2|2133.2|0
1767338570000|2026-01-02 07:22:50|2137.8|2133.8|2137.4|2133.4|2137.8|2133.8|2137.4|2133.4|0
1767338580000|2026-01-02 07:23:00|2138|2134|2137.8|2133.8|2138.2|2134.2|2137.8|2133.8|0
1767338590000|2026-01-02 07:23:10|2137.9|2133.9|2137.9|2133.9|2137.9|2133.9|2137.9|2133.9|0
1767338600000|2026-01-02 07:23:20|2138.3|2134.3|2138.3|2134.3|2138.3|2134.3|2138.3|2134.3|0
1767338610000|2026-01-02 07:23:30|2138.2|2134.2|2138.2|2134.2|2138.2|2134.2|2137.7|2133.7|0
1767338620000|2026-01-02 07:23:40|2137.8|2133.8|2137.4|2133.4|2137.8|2133.8|2137.4|2133.4|0
1767338630000|2026-01-02 07:23:50|2137.5|2133.5|2137|2133|2137.5|2133.5|2136.7|2132.7|0
1767338640000|2026-01-02 07:24:00|2137.2|2133.2|2136.8|2132.8|2137.4|2133.4|2136.7|2132.7|0
1767338650000|2026-01-02 07:24:10|2137|2133|2137|2133|2137|2133|2137|2133|0
1767338660000|2026-01-02 07:24:20|2136.7|2132.7|2136.5|2132.5|2136.8|2132.8|2136.5|2132.5|0
1767338670000|2026-01-02 07:24:30|2136.4|2132.4|2136.4|2132.4|2136.6|2132.6|2136.4|2132.4|0
1767338680000|2026-01-02 07:24:40|2136.2|2132.2|2135|2133.5|2136.2|2133.5|2134.9|2132.2|0
1767338690000|2026-01-02 07:24:50|2136.2|2132.2|2135.7|2131.7|2136.2|2133.5|2134.3|2131.7|1
1767338700000|2026-01-02 07:25:00|2135.5|2131.5|2136.2|2132.2|2136.2|2132.2|2135.5|2131.5|0
1767338710000|2026-01-02 07:25:10|2135.1|2133.6|2136.8|2132.8|2137.1|2133.7|2135.1|2132.8|0
1767338720000|2026-01-02 07:25:20|2136.6|2132.6|2136.4|2132.4|2136.8|2132.8|2136.2|2132.2|0
1767338730000|2026-01-02 07:25:30|2136.2|2132.2|2136.1|2132.1|2136.3|2132.3|2136.1|2132.1|0
1767338740000|2026-01-02 07:25:40|2136|2132|2136.2|2132.2|2136.2|2132.2|2135.8|2131.8|0
1767338750000|2026-01-02 07:25:50|2136.3|2132.3|2136.2|2132.2|2136.4|2132.4|2136.2|2132.2|0
1767338760000|2026-01-02 07:26:00|2136.4|2132.4|2136.7|2132.7|2136.7|2132.7|2136.1|2132.1|0
1767338770000|2026-01-02 07:26:10|2136.6|2132.6|2136.6|2132.6|2136.6|2132.6|2136.5|2132.5|0
1767338780000|2026-01-02 07:26:20|2136.5|2132.5|2136.6|2132.6|2136.6|2132.6|2136.5|2132.5|0
1767338790000|2026-01-02 07:26:30|2136.7|2132.7|2136.7|2132.7|2136.7|2132.7|2136.7|2132.7|0
1767338810000|2026-01-02 07:26:50|2136|2132|2135.2|2131.2|2136|2132|2135.1|2131.1|2
1767338820000|2026-01-02 07:27:00|2135.3|2131.3|2135.6|2131.6|2135.8|2133.1|2134.6|2130.9|1
1767338830000|2026-01-02 07:27:10|2135.5|2131.5|2134.7|2133.2|2136.2|2133.2|2134.7|2131.3|1
1767338840000|2026-01-02 07:27:20|2136.2|2132.2|2134.8|2133.3|2136.2|2133.3|2134.8|2132.1|0
1767338850000|2026-01-02 07:27:30|2136.3|2132.3|2136.1|2132.1|2136.4|2133.3|2134.8|2132.1|1
1767338860000|2026-01-02 07:27:40|2134.9|2133.4|2136.3|2132.3|2136.4|2133.4|2134.9|2132.3|0
1767338870000|2026-01-02 07:27:50|2134.8|2133.3|2136.3|2132.3|2136.5|2133.3|2134.7|2132.1|1
1767338880000|2026-01-02 07:28:00|2136.4|2132.4|2135.7|2131.7|2137.4|2133.4|2135.7|2131.7|2
1767338890000|2026-01-02 07:28:10|2135.6|2131.6|2135.5|2131.5|2135.8|2131.8|2135.4|2131.4|0
1767338900000|2026-01-02 07:28:20|2135.4|2131.4|2134.6|2130.6|2135.4|2131.4|2134.5|2130.5|0
1767338910000|2026-01-02 07:28:30|2134.5|2130.5|2134.7|2130.7|2135.1|2131.1|2134.5|2130.5|0
1767338920000|2026-01-02 07:28:40|2134.6|2130.6|2135|2131|2135|2131|2134.6|2130.6|0
1767338930000|2026-01-02 07:28:50|2133.8|2132.3|2136|2132|2136.1|2132.6|2133.8|2131.8|1
1767338940000|2026-01-02 07:29:00|2136.1|2132.1|2136.2|2132.2|2136.3|2132.3|2136.1|2132.1|0
1767338950000|2026-01-02 07:29:10|2136.1|2132.1|2135.6|2131.6|2136.1|2133.7|2135.2|2131.6|3
1767338960000|2026-01-02 07:29:20|2135.8|2131.8|2135.7|2131.7|2135.8|2131.8|2135.7|2131.7|0
1767338970000|2026-01-02 07:29:30|2134.2|2132.7|2134.2|2132.7|2134.2|2132.7|2134.2|2132.7|0
1767338990000|2026-01-02 07:29:50||2130.2||2130.2||2130.2||2130.2|2
1767339000000|2026-01-02 07:30:00|2134.1|2130.1|2133.1|2131.6|2134.1|2131.6|2132.7|2130|0
1767339010000|2026-01-02 07:30:10|2133|2131.5|2133|2131.5|2133|2131.5|2133|2131.5|0
1767339030000|2026-01-02 07:30:30|2134.8|2130.8|2135.2|2131.2|2135.4|2131.4|2134.8|2130.8|2
1767339040000|2026-01-02 07:30:40|2135|2131|2133|2131.5|2135.2|2131.5|2133|2130.7|0
1767339050000|2026-01-02 07:30:50|2134.9|2130.9|2130.1|2126.1|2135.1|2131.1|2130.1|2126.1|12
1767339060000|2026-01-02 07:31:00|2128.8|2127.3|2128.5|2127|2128.8|2127.3|2128.5|2127|0
1767339070000|2026-01-02 07:31:10|2124.6|2120.6|2124.5|2120.5|2125.4|2122.1|2123.6|2119.8|5
1767339080000|2026-01-02 07:31:20|2124.4|2120.4|2124.8|2120.8|2125.2|2121.2|2124.4|2120.4|0
1767339090000|2026-01-02 07:31:30|2124.6|2123.1|2127.2|2123.2|2128.1|2124.1|2124.6|2121|5
1767339100000|2026-01-02 07:31:40|2124.9|2123.4|2126.1|2124.6|2127.5|2124.6|2124.9|2123.4|3
1767339110000|2026-01-02 07:31:50|2127.7|2123.7|2128.4|2124.4|2128.4|2124.4|2127.7|2123.7|2
1767339120000|2026-01-02 07:32:00|2128.9|2124.9|2127.2|2125.7|2128.9|2125.9|2127.2|2124.7|1
1767339130000|2026-01-02 07:32:10|2127.3|2125.8|2127.2|2125.7|2127.3|2125.8|2127.2|2125.7|0
1767339140000|2026-01-02 07:32:20|2128.9|2124.9|2128.9|2124.9|2128.9|2124.9|2128.9|2124.9|2
1767339160000|2026-01-02 07:32:40|2127.8|2126.3|2129.6|2128.1|2129.6|2128.1|2127.8|2125.2|2
1767339170000|2026-01-02 07:32:50|2132.5|2128.5|2133.6|2129.6|2133.6|2130.7|2132.2|2128.5|10
1767339180000|2026-01-02 07:33:00|2133.8|2129.8|2132|2130.5|2133.8|2130.5|2132|2129.5|0
1767339190000|2026-01-02 07:33:10|2131.4|2127.4|2131.8|2127.8|2132|2128|2131.4|2127.4|2
1767339200000|2026-01-02 07:33:20|2132.4|2128.4|2128.8|2124.8|2132.6|2128.6|2128.3|2124.3|12
1767339210000|2026-01-02 07:33:30|2128.9|2124.9|2128.5|2124.5|2128.9|2124.9|2128.5|2124.5|0
1767339220000|2026-01-02 07:33:40|2128.6|2124.6|2128.8|2124.8|2129|2125|2128.6|2124.6|0
1767339230000|2026-01-02 07:33:50|2129|2125|2129.7|2125.7|2129.7|2125.7|2129|2125|1
1767339240000|2026-01-02 07:34:00|2129.9|2125.9|2130.7|2126.7|2131.1|2127.1|2129.9|2125.9|6
1767339250000|2026-01-02 07:34:10|2130.6|2126.6|2130.4|2126.4|2130.6|2126.6|2130.4|2126.4|0
1767339260000|2026-01-02 07:34:20|2130.3|2126.3|2130.7|2126.7|2130.7|2126.7|2130.3|2126.3|0
1767339270000|2026-01-02 07:34:30|2131.7|2127.7|2131.7|2127.7|2133|2129|2131.4|2127.4|0
1767339280000|2026-01-02 07:34:40|2131.8|2127.8|2130.8|2126.8|2131.8|2128.6|2130.1|2126.8|1
1767339290000|2026-01-02 07:34:50|2130.7|2126.7|2130.7|2126.7|2130.8|2127.8|2129.3|2126.7|0
1767339300000|2026-01-02 07:35:00|2129.7|2125.7|2130.5|2126.5|2130.7|2126.7|2129.7|2125.7|1
1767339310000|2026-01-02 07:35:10|2130|2126|2129.8|2125.8|2130.4|2126.4|2129.8|2125.8|0
1767339320000|2026-01-02 07:35:20|2129.7|2125.7|2130.3|2126.3|2130.3|2126.3|2129.7|2125.7|0
1767339330000|2026-01-02 07:35:30|2130.5|2126.5|2130.6|2126.6|2130.6|2126.6|2130.5|2126.5|0
1767339340000|2026-01-02 07:35:40|2129.5|2128|2129.5|2128|2129.6|2128.1|2129.5|2128|0
1767339350000|2026-01-02 07:35:50|2130.6|2126.6|2129.7|2128.2|2130.6|2128.2|2129.7|2126.5|1
1767339360000|2026-01-02 07:36:00|2130.1|2128.6|2129.8|2128.3|2130.1|2128.6|2129.8|2128.3|1
1767339370000|2026-01-02 07:36:10|2129.9|2128.4|2129.9|2128.4|2129.9|2128.4|2129.8|2128.3|0
1767339380000|2026-01-02 07:36:20|2130.7|2129.2|2131.8|2127.8|2131.9|2129.2|2130.7|2127.8|1
1767339390000|2026-01-02 07:36:30|2131.6|2127.6|2131.9|2127.9|2132|2129|2130.5|2127.6|0
1767339400000|2026-01-02 07:36:40|2132|2128|2132.1|2128.1|2132.1|2128.1|2132|2128|0
1767339410000|2026-01-02 07:36:50|2133.5|2129.5|2133.5|2129.5|2133.5|2129.5|2133.3|2129.3|1
1767339420000|2026-01-02 07:37:00|2133.7|2129.7|2133.7|2129.7|2133.8|2129.8|2133.7|2129.7|0
1767339430000|2026-01-02 07:37:10|2133.8|2129.8|2132.9|2131.4|2133.8|2131.5|2132.9|2129.8|0
1767339440000|2026-01-02 07:37:20|2133|2131.5|2133|2131.5|2133|2131.5|2133|2131.5|0
1767339460000|2026-01-02 07:37:40|2132.8|2131.3|2132.9|2131.4|2133.9|2131.5|2132.8|2129.9|1
1767339470000|2026-01-02 07:37:50|2133.9|2129.9|2133.9|2129.9|2133.9|2129.9|2133.8|2129.8|0
1767339480000|2026-01-02 07:38:00|2133.8|2129.8|2132.4|2130.9|2133.8|2130.9|2132.3|2129.8|0
1767339490000|2026-01-02 07:38:10|2132.3|2130.8|2132.4|2130.9|2132.4|2130.9|2132.3|2130.8|0
1767339500000|2026-01-02 07:38:20|2132.3|2130.8|2132|2128|2132.3|2130.8|2132|2128|3
1767339510000|2026-01-02 07:38:30|2130.6|2129.1|2132.8|2128.8|2132.9|2130.4|2130.6|2128.4|1
1767339520000|2026-01-02 07:38:40|2131.7|2130.2|2132.8|2128.8|2132.9|2130.2|2131.7|2128.7|0
1767339530000|2026-01-02 07:38:50|2132.7|2128.7|2132.7|2128.7|2132.7|2128.7|2132.7|2128.7|0
1767339540000|2026-01-02 07:39:00|2132.3|2128.3|2131.5|2130|2132.6|2130.1|2131.4|2128.3|1
1767339550000|2026-01-02 07:39:10|2132.6|2128.6|2131.5|2130|2132.6|2130|2131.4|2128.5|0
1767339560000|2026-01-02 07:39:20|2131.4|2129.9|2132.4|2128.4|2132.4|2129.9|2131.4|2128.4|0
1767339570000|2026-01-02 07:39:30|2131.4|2129.9|2131.3|2129.8|2131.5|2130|2131|2129.5|0
1767339580000|2026-01-02 07:39:40|2131.1|2129.6|2131|2129.5|2131.2|2129.7|2130.9|2129.4|0
1767339590000|2026-01-02 07:39:50|2130.9|2129.4|2130.9|2129.4|2130.9|2129.4|2130.9|2129.4|0
1767339600000|2026-01-02 07:40:00|2131.1|2129.6|2130.8|2129.3|2131.1|2129.6|2130.8|2129.3|1
1767339630000|2026-01-02 07:40:30|2129.9|2128.4|2131.7|2127.7|2131.8|2128.4|2129.9|2127.6|3
1767339640000|2026-01-02 07:40:40|2132|2128|2131.3|2129.8|2132|2129.8|2131.3|2127.7|2
1767339650000|2026-01-02 07:40:50|2131.1|2129.6|2131.9|2130.4|2132.8|2130.4|2131.1|2128.7|1
1767339660000|2026-01-02 07:41:00|2132.8|2128.8|2132.6|2128.6|2132.8|2128.8|2132.6|2128.6|0
1767339670000|2026-01-02 07:41:10|2132.4|2128.4|2132.2|2128.2|2132.4|2128.4|2132|2128|0
1767339680000|2026-01-02 07:41:20|2132.1|2128.1|2132.2|2128.2|2132.3|2128.3|2132|2128|0
1767339690000|2026-01-02 07:41:30|2130.7|2129.2|2130.7|2126.7|2130.8|2129.2|2130.5|2126.5|1
1767339700000|2026-01-02 07:41:40|2130.8|2126.8|2130.4|2126.4|2130.8|2126.8|2130.3|2126.3|0
1767339710000|2026-01-02 07:41:50|2130.3|2126.3|2130|2126|2130.4|2126.4|2129.9|2125.9|0
1767339720000|2026-01-02 07:42:00|2130.1|2126.1|2130|2126|2130.1|2127.5|2129|2126|1
1767339730000|2026-01-02 07:42:10|2130.1|2126.1|2130|2126|2130.1|2126.1|2130|2126|0
1767339740000|2026-01-02 07:42:20|2129.9|2125.9|2128.6|2127.1|2129.9|2127.1|2128.6|2125.9|0
1767339750000|2026-01-02 07:42:30|2128.5|2127|2129.9|2125.9|2129.9|2127.1|2128.5|2125.9|0
1767339760000|2026-01-02 07:42:40|2128.6|2127.1|2129.9|2125.9|2129.9|2127.1|2128.6|2125.9|0
1767339770000|2026-01-02 07:42:50|2128.7|2127.2|2128.8|2127.3|2128.8|2127.3|2128.3|2126.8|2
1767339780000|2026-01-02 07:43:00|2128.7|2127.2|2128.4|2124.4|2128.7|2127.2|2128.4|2124.4|5
1767339790000|2026-01-02 07:43:10|2127.8|2126.3|2129.1|2125.1|2129.7|2126.6|2127.8|2125.1|0
1767339800000|2026-01-02 07:43:20|2127.8|2126.3|2128|2126.5|2129.2|2126.5|2127.8|2125.1|0
1767339810000|2026-01-02 07:43:30|||||||||1
1767339820000|2026-01-02 07:43:40|2128.1|2126.6|2128.1|2126.6|2128.2|2126.7|2128.1|2126.6|0
1767339830000|2026-01-02 07:43:50|2128.2|2126.7|2128.3|2126.8|2128.5|2127|2128.2|2126.7|5
1767339840000|2026-01-02 07:44:00|2128.5|2127|2128.4|2126.9|2128.5|2127|2127.7|2126.2|2
1767339850000|2026-01-02 07:44:10|2128.3|2126.8|2128.4|2126.9|2128.4|2126.9|2128.3|2126.8|0
1767339860000|2026-01-02 07:44:20|2128.3|2126.8|2128.3|2126.8|2128.4|2126.9|2128.3|2126.8|0
1767339870000|2026-01-02 07:44:30|2128.4|2126.9|2129.4|2125.4|2129.9|2127.2|2128.4|2125.4|10
1767339880000|2026-01-02 07:44:40|2128|2126.5|2127.9|2126.4|2128|2126.5|2127.9|2126.4|0
1767339890000|2026-01-02 07:44:50|2128|2126.5|2128.1|2126.6|2128.1|2126.6|2128|2126.5|0
1767339900000|2026-01-02 07:45:00|2127.7|2126.2|2128.1|2126.6|2128.1|2126.6|2127.7|2126.2|0
1767339910000|2026-01-02 07:45:10|2130.9|2126.9|2129.5|2128|2130.9|2128|2129.3|2126.8|1
1767339920000|2026-01-02 07:45:20|2131.4|2127.4|2131.4|2127.4|2131.5|2127.5|2131|2127|0
1767339930000|2026-01-02 07:45:30|2130.1|2128.6|2131.2|2127.2|2131.5|2128.6|2130.1|2127|0
1767339940000|2026-01-02 07:45:40|2130.1|2128.6|2130.9|2126.9|2131.1|2128.6|2130.1|2126.9|0
1767339950000|2026-01-02 07:45:50|2131|2127|2131|2127|2131|2127|2131|2127|0
1767339960000|2026-01-02 07:46:00|2131.1|2127.1|2129.3|2127.8|2131.1|2127.8|2129.2|2126.9|0
1767339970000|2026-01-02 07:46:10|2129.4|2127.9|2131.8|2127.8|2131.8|2128.6|2129.4|2127.3|1
1767339980000|2026-01-02 07:46:20|2130.7|2129.2|2131.7|2127.7|2131.7|2129.3|2130.7|2127.7|0
1767339990000|2026-01-02 07:46:30|2131.5|2127.5|2133.6|2129.6|2133.6|2129.6|2130.4|2127.3|4
1767340000000|2026-01-02 07:46:40|2133.5|2129.5|2133.1|2129.1|2133.5|2129.5|2133.1|2129.1|0
1767340010000|2026-01-02 07:46:50|2133.5|2129.5|2133.3|2129.3|2133.5|2130.7|2132.2|2129.2|0
1767340020000|2026-01-02 07:47:00|2132.4|2130.9|2132.2|2128.2|2133.9|2130.9|2131.2|2128.2|2
1767340030000|2026-01-02 07:47:10|2132.3|2128.3|2132.1|2128.1|2132.4|2128.4|2132.1|2128.1|0
1767340040000|2026-01-02 07:47:20|2131.9|2127.9|2131.7|2127.7|2131.9|2127.9|2131.6|2127.6|1
1767340050000|2026-01-02 07:47:30|2131.6|2127.6|2131.5|2127.5|2131.6|2127.6|2131.5|2127.5|0
1767340060000|2026-01-02 07:47:40|2131.3|2127.3|2130.9|2126.9|2131.3|2127.3|2130.9|2126.9|0
1767340070000|2026-01-02 07:47:50|2131|2127|2131|2127|2131|2127|2131|2127|0
1767340080000|2026-01-02 07:48:00|2130.9|2126.9|2129.5|2128|2130.9|2128|2129.5|2126.9|0
1767340090000|2026-01-02 07:48:10|2130|2128.5|2129.4|2127.9|2130.9|2128.5|2129.4|2126.9|2
1767340100000|2026-01-02 07:48:20|2129.5|2128|2130.1|2128.6|2131|2128.7|2129.5|2126.9|0
1767340110000|2026-01-02 07:48:30|2130|2128.5|2130|2128.5|2130|2128.5|2130|2128.5|0
1767340120000|2026-01-02 07:48:40|2129.9|2128.4|2131.4|2127.4|2131.4|2128.5|2129.9|2127.4|0
1767340130000|2026-01-02 07:48:50|2131.5|2127.5|2132.1|2128.1|2132.4|2129.6|2130.5|2127.4|1
1767340140000|2026-01-02 07:49:00|2131.9|2127.9|2132|2128|2132.1|2128.1|2131.9|2127.9|0
1767340150000|2026-01-02 07:49:10|2132.1|2128.1|2132|2128|2132.1|2128.1|2132|2128|0
1767340160000|2026-01-02 07:49:20|2132.1|2128.1|2132.1|2128.1|2132.3|2128.3|2132.1|2128.1|0
1767340170000|2026-01-02 07:49:30|2132|2128|2131.9|2127.9|2132|2128|2131.9|2127.9|0
1767340200000|2026-01-02 07:50:00|2132|2128|2132|2128|2132|2129.5|2131|2127.9|0
1767340230000|2026-01-02 07:50:30|2131|2129.5|2132|2128|2132|2129.5|2131|2128|0
1767340240000|2026-01-02 07:50:40|2131.9|2127.9|2130.5|2129|2132|2129|2130.5|2127.9|0
1767340250000|2026-01-02 07:50:50|2131.8|2127.8|2130.4|2128.9|2131.8|2129|2130.4|2127.8|0
1767340260000|2026-01-02 07:51:00|2130.3|2128.8|2130.2|2128.7|2130.3|2128.8|2130|2128.5|1
1767340270000|2026-01-02 07:51:10|2130.1|2128.6|2132.6|2131.1|2132.6|2131.1|2130.1|2128.4|4
1767340280000|2026-01-02 07:51:20|2132.7|2131.2|2132.6|2131.1|2132.8|2131.3|2132.6|2131.1|0
1767340290000|2026-01-02 07:51:30|2132.5|2131|2132.4|2130.9|2132.5|2131|2132.4|2130.9|0
1767340300000|2026-01-02 07:51:40|2132.5|2131|2132.6|2131.1|2132.6|2131.1|2132.4|2130.9|0
1767340310000|2026-01-02 07:51:50|2132.5|2131|2132.5|2131|2132.5|2131|2132.4|2130.9|0
1767340320000|2026-01-02 07:52:00|2134.1|2132.6|2133.9|2132.4|2134.1|2132.6|2133.9|2132.4|7
1767340340000|2026-01-02 07:52:20|2134.4|2130.4|2133.6|2132.1|2134.9|2132.3|2133.6|2130.4|1
1767340360000|2026-01-02 07:52:40|2133.7|2132.2|2133.4|2131.9|2133.7|2132.2|2133.4|2131.9|0
1767340370000|2026-01-02 07:52:50|2133.2|2131.7|2135.2|2131.2|2135.2|2132.5|2133.2|2130.8|0
1767340380000|2026-01-02 07:53:00|2135.1|2131.1|2135.2|2131.2|2135.2|2132.5|2134|2131.1|0
1767340390000|2026-01-02 07:53:10|2135.1|2131.1|2133.6|2132.1|2135.1|2132.1|2133.6|2131.1|0
1767340410000|2026-01-02 07:53:30|2135.2|2131.2|2134.2|2132.7|2135.2|2132.7|2134.2|2131.2|4
1767340420000|2026-01-02 07:53:40|2134.4|2132.9|2134.7|2133.2|2134.9|2133.4|2134.4|2132.9|2
1767340460000|2026-01-02 07:54:20|2134.6|2133.1|2134.6|2133.1|2134.6|2133.1|2134.4|2132.9|1
1767340470000|2026-01-02 07:54:30|2134.5|2133|2134.4|2132.9|2134.5|2133|2134.4|2132.9|0
1767340480000|2026-01-02 07:54:40|2134.6|2133.1|2135.1|2131.1|2135.1|2133.1|2134.4|2131.1|2
1767340490000|2026-01-02 07:54:50|2134.2|2132.7|2134.4|2132.9|2134.4|2132.9|2134.2|2132.7|0
1767340500000|2026-01-02 07:55:00|2134.9|2133.4|2134.9|2133.4|2135|2133.5|2134.9|2133.4|1
1767340510000|2026-01-02 07:55:10|2135|2133.5|2135|2133.5|2135.1|2133.6|2135|2133.5|0
1767340520000|2026-01-02 07:55:20|2135.2|2133.7|2135.1|2133.6|2136.6|2133.8|2135|2132.6|1
1767340530000|2026-01-02 07:55:30|2135|2133.5|2134.7|2133.2|2135.2|2133.7|2134.7|2133.2|1
1767340540000|2026-01-02 07:55:40|2134.4|2132.9|2136|2132|2136.1|2133.1|2134.4|2131.8|0
1767340570000|2026-01-02 07:56:10|2134.4|2132.9|2136|2132|2136|2133|2134.4|2132|0
1767340580000|2026-01-02 07:56:20|2136.1|2132.1|2136.5|2132.5|2136.6|2132.6|2136.1|2132.1|0
1767340590000|2026-01-02 07:56:30|2136.8|2132.8|2136.4|2132.4|2136.8|2133.9|2135.4|2132.1|2
1767340600000|2026-01-02 07:56:40|2136.2|2132.2|2136.5|2132.5|2136.5|2133.8|2135.3|2132.2|0
1767340610000|2026-01-02 07:56:50|2136.7|2132.7|2137.3|2133.3|2137.3|2134|2135.5|2132.7|0
1767340620000|2026-01-02 07:57:00|2137.4|2133.4|2137|2133|2137.4|2133.4|2137|2133|1
1767340630000|2026-01-02 07:57:10|2136.9|2132.9|2136.9|2132.9|2136.9|2132.9|2136.9|2132.9|0
1767340640000|2026-01-02 07:57:20|2137|2133|2135.1|2133.6|2137.2|2133.6|2135.1|2132.4|2
1767340650000|2026-01-02 07:57:30|2136.4|2132.4|2135.1|2133.6|2136.4|2133.6|2135.1|2132.4|0
1767340660000|2026-01-02 07:57:40|2136.4|2132.4|2136.5|2132.5|2136.5|2133.6|2135.1|2132.4|0
1767340670000|2026-01-02 07:57:50|2136.7|2132.7|2137|2133|2137|2134.3|2135.4|2132.5|2
1767340680000|2026-01-02 07:58:00|2135.7|2134.2|2135.8|2134.3|2137|2134.5|2135.7|2132.9|1
1767340690000|2026-01-02 07:58:10|2136|2134.5|2137.6|2133.6|2137.6|2134.6|2135.8|2133.6|1
1767340700000|2026-01-02 07:58:20|2136.4|2134.9|2137.4|2133.4|2137.6|2134.9|2136.4|2133.4|0
1767340710000|2026-01-02 07:58:30|2136.3|2134.8|2136.2|2132.2|2137.4|2134.8|2135|2132.2|1
1767340720000|2026-01-02 07:58:40|2136.1|2132.1|2137.1|2133.1|2137.1|2133.3|2134.8|2131.8|2
1767340730000|2026-01-02 07:58:50|2137|2133|2136.8|2135.3|2137.2|2135.3|2135.9|2133|2
1767340740000|2026-01-02 07:59:00|2137.6|2136.1|2139.4|2137.9|2140.6|2138.1|2137.6|2135|5
1767340750000|2026-01-02 07:59:10|2139.5|2138|2139.5|2138|2139.5|2138|2139.5|2138|2
1767340770000|2026-01-02 07:59:30|2140|2138.5|2140.1|2136.1|2140.1|2138.5|2139.9|2136.1|2
1767340780000|2026-01-02 07:59:40|2138.9|2137.4|2140.5|2136.5|2140.5|2137.7|2138.9|2136|1
1767340790000|2026-01-02 07:59:50|2140.6|2136.6|2139.6|2135.6|2140.6|2137.1|2138.6|2135.4|1
1767340800000|2026-01-02 08:00:00|2139.7|2135.7|2137.3|2135.8|2139.9|2137.3|2137.3|2134.7|0
1767340810000|2026-01-02 08:00:10|2137.2|2133.2|2136.4|2132.4|2137.6|2134.4|2135.6|2132.3|5
1767340820000|2026-01-02 08:00:20|2135.4|2133.9|2140.7|2136.7|2140.7|2136.7|2135.4|2132.6|4
1767340830000|2026-01-02 08:00:30|2140.8|2136.8|2142.2|2138.2|2142.4|2139.7|2139.6|2136.7|9
1767340840000|2026-01-02 08:00:40|2141.1|2139.6|2142.5|2141|2142.5|2141|2141.1|2138.1|3
1767340850000|2026-01-02 08:00:50|2144.5|2140.5|2141.3|2139.8|2144.5|2140.5|2141.1|2138.5|10
1767340860000|2026-01-02 08:01:00|2141.5|2140|2140.4|2138.9|2141.6|2140.1|2140.4|2138.9|3
1767340870000|2026-01-02 08:01:10|2140.6|2139.1|2139.9|2138.4|2141.6|2139.2|2139.3|2137|2
1767340880000|2026-01-02 08:01:20|2141|2137|2139.3|2137.8|2141|2138.5|2139.2|2136.9|0
1767340890000|2026-01-02 08:01:30|2138.9|2137.4|2138.8|2137.3|2140|2138.1|2138.8|2136|6
1767340900000|2026-01-02 08:01:40|2139.9|2135.9|2139|2137.5|2140|2137.5|2138.6|2135.8|0
1767340910000|2026-01-02 08:01:50|2138.6|2137.1|2138.9|2137.4|2139.6|2137.4|2138.6|2135.6|0
1767340920000|2026-01-02 08:02:00|2138.8|2137.3|2139.3|2137.8|2141.1|2137.8|2138.8|2136.1|3
1767340930000|2026-01-02 08:02:10|2140.7|2136.7|2139.2|2137.7|2140.7|2137.7|2138.9|2136.7|0
1767340940000|2026-01-02 08:02:20|2139.3|2137.8|2140.6|2139.1|2140.6|2139.1|2139.3|2137.8|4
1767340950000|2026-01-02 08:02:30|2140.5|2139|2140.4|2138.9|2141.6|2139.2|2140.4|2137.4|1
1767340960000|2026-01-02 08:02:40|2140.5|2139|2141.8|2137.8|2142.9|2139.5|2140.5|2137.4|3
1767340970000|2026-01-02 08:02:50|2141.5|2137.5|2145.2|2143.7|2146.9|2144|2138.8|2135.9|8
1767340980000|2026-01-02 08:03:00|2146.6|2142.6|2145.7|2144.2|2147.1|2144.6|2145.7|2142.6|0
1767340990000|2026-01-02 08:03:10|2145.5|2144|2144.5|2143|2145.5|2144|2144.4|2142.9|2
1767341000000|2026-01-02 08:03:20|2144.6|2143.1|2146.4|2144.9|2146.4|2144.9|2144.6|2142.1|12
1767341010000|2026-01-02 08:03:30|2146|2144.5|2146.2|2144.7|2146.4|2144.9|2146|2144.5|6
1767341020000|2026-01-02 08:03:40|2146.1|2144.6|2146.3|2144.8|2146.5|2145|2146.1|2142.5|4
1767341030000|2026-01-02 08:03:50|2147.4|2143.4|2145.5|2144|2147.4|2144.9|2145.5|2143.4|0
1767341040000|2026-01-02 08:04:00|2145.7|2144.2|2144.4|2142.9|2145.8|2144.3|2144.3|2142.8|4
1767341050000|2026-01-02 08:04:10|2144.3|2142.8|2144.4|2142.9|2144.4|2142.9|2144.2|2142.7|1
1767341060000|2026-01-02 08:04:20|2144.3|2142.8|2144.5|2143|2144.5|2143|2144.3|2142.8|2
1767341070000|2026-01-02 08:04:30|2144.7|2143.2|2144.6|2143.1|2144.7|2143.2|2144.3|2142.8|0
1767341080000|2026-01-02 08:04:40|2144.4|2142.9|2146.3|2144.8|2147.4|2144.8|2144.4|2142.9|1
1767341090000|2026-01-02 08:04:50|2146.2|2144.7|2145.4|2143.9|2147.4|2144.7|2145.2|2143.4|0
1767341100000|2026-01-02 08:05:00|2145.5|2144|2144.5|2143|2146|2144.5|2144.5|2143|4
1767341110000|2026-01-02 08:05:10|2144.4|2142.9|2143.7|2142.2|2144.4|2142.9|2143.4|2141.9|6
1767341120000|2026-01-02 08:05:20|2143.2|2141.7|2143.7|2142.2|2145.2|2142.3|2143.2|2140.6|1
1767341130000|2026-01-02 08:05:30|2143.8|2142.3|2143.8|2142.3|2143.8|2142.3|2143.7|2142.2|0
1767341140000|2026-01-02 08:05:40|2143.9|2142.4|2143.5|2142|2144.1|2142.6|2143.5|2142|1
1767341150000|2026-01-02 08:05:50|2143.6|2142.1|2143|2141.5|2144.3|2142.7|2142.9|2140.3|3
1767341160000|2026-01-02 08:06:00|2142.8|2141.3|2142.3|2140.8|2144.2|2141.7|2141.8|2139.2|1
1767341170000|2026-01-02 08:06:10|2142.4|2140.9|2142.6|2141.1|2143.4|2141.1|2142.3|2139.4|0
1767341180000|2026-01-02 08:06:20|2142.7|2141.2|2142.6|2141.1|2143.5|2141.2|2142.3|2139.5|0
1767341190000|2026-01-02 08:06:30|2142.7|2141.2|2142.5|2141|2142.7|2141.2|2142.5|2141|1
1767341200000|2026-01-02 08:06:40|2142.6|2141.1|2142.6|2141.1|2142.6|2141.1|2142.5|2141|1
1767341210000|2026-01-02 08:06:50|2143.8|2142.3|2145.4|2143.9|2146.8|2144.3|2143.8|2142.3|9
1767341220000|2026-01-02 08:07:00|2145.8|2144.3|2147.6|2146.1|2147.9|2146.4|2145.8|2143.1|14
1767341230000|2026-01-02 08:07:10|2147.8|2146.3|2147.2|2145.7|2148|2146.4|2147.1|2144|3
1767341240000|2026-01-02 08:07:20|2147.1|2145.6|2147|2145.5|2148.4|2145.9|2146.8|2144.2|2
1767341250000|2026-01-02 08:07:30|2146.7|2145.2|2147.9|2143.9|2147.9|2145.4|2146.6|2143.9|0
1767341260000|2026-01-02 08:07:40|2146.5|2145|2146.4|2144.9|2147.6|2145.4|2146.4|2143.4|1
1767341270000|2026-01-02 08:07:50|2146|2144.5|2146.8|2145.3|2146.8|2145.3|2146|2144.5|2
1767341280000|2026-01-02 08:08:00|2147.8|2143.8|2147.7|2143.7|2147.9|2145.3|2146.7|2143.7|0
1767341300000|2026-01-02 08:08:20|2146.4|2144.9|2146.6|2145.1|2147.7|2145.2|2146.4|2143.7|0
1767341310000|2026-01-02 08:08:30|2147.5|2143.5|2147.6|2146.1|2147.8|2146.3|2146.5|2143.5|2
1767341320000|2026-01-02 08:08:40|2147.7|2146.2|2149|2147.5|2149.9|2147.5|2147.6|2145|8
1767341330000|2026-01-02 08:08:50|2149.3|2147.8|2149|2147.5|2149.9|2148.4|2149|2147.5|2
1767341340000|2026-01-02 08:09:00|2148.9|2147.4|2148.7|2147.2|2150|2147.5|2148.6|2145.7|6
1767341350000|2026-01-02 08:09:10|2149.1|2147.6|2149.7|2148.2|2151|2148.2|2149.1|2146.5|5
1767341360000|2026-01-02 08:09:20|2151|2147|2149.3|2147.8|2151|2148.2|2149.3|2147|0
1767341370000|2026-01-02 08:09:30|2149.1|2147.6|2150.2|2146.2|2150.2|2147.6|2148.8|2145.7|1
1767341380000|2026-01-02 08:09:40|2149.7|2148.2|2151|2149.5|2151|2149.5|2149.7|2148.2|7
1767341390000|2026-01-02 08:09:50|2151.9|2147.9|2150.4|2148.9|2151.9|2149.1|2150.4|2147.9|2
1767341400000|2026-01-02 08:10:00|2150.5|2149|2150.5|2149|2150.6|2149.1|2150.4|2148.9|0
1767341410000|2026-01-02 08:10:10|2150.6|2149.1|2150.6|2149.1|2150.6|2149.1|2150.6|2149.1|0
1767341420000|2026-01-02 08:10:20|2149.7|2148.2|2149.1|2147.6|2149.8|2148.2|2148.5|2145.1|8
1767341430000|2026-01-02 08:10:30|2151|2147|2149.7|2145.7|2151|2147.5|2148.6|2145.7|1
1767341440000|2026-01-02 08:10:40|2148.6|2147.1|2149.3|2147.8|2150.6|2147.8|2148.6|2146.6|0
1767341450000|2026-01-02 08:10:50|2149.2|2147.7|2149.6|2148.1|2149.6|2148.1|2149.2|2147.7|0
1767341460000|2026-01-02 08:11:00|2149.5|2148|2150.1|2148.6|2150.6|2149.1|2149.5|2148|1
1767341470000|2026-01-02 08:11:10|2150.5|2149|2150.8|2149.3|2150.8|2149.3|2150.5|2149|2
1767341480000|2026-01-02 08:11:20|2151|2149.5|2150.4|2148.9|2151|2149.5|2149.9|2148.4|5
1767341490000|2026-01-02 08:11:30|2150.1|2148.6|2150.1|2148.6|2150.1|2148.6|2150.1|2148.6|2
1767341500000|2026-01-02 08:11:40|2150.2|2148.7|2150.4|2148.9|2150.5|2149|2150.2|2148.7|0
1767341520000|2026-01-02 08:12:00|2150.5|2149|2151.9|2150.4|2152.6|2151.1|2150.5|2149|6
1767341530000|2026-01-02 08:12:10|2153.4|2149.4|2152.8|2151.3|2153.4|2151.3|2152|2149.4|0
1767341540000|2026-01-02 08:12:20|2153|2151.5|2153|2151.5|2153.2|2151.7|2152.6|2151.1|3
1767341550000|2026-01-02 08:12:30|2153.8|2152.3|2154.1|2152.6|2154.3|2152.8|2153.6|2152.1|6
1767341560000|2026-01-02 08:12:40|2154.2|2152.7|2154.2|2152.7|2154.2|2152.7|2154.2|2152.7|1
1767341570000|2026-01-02 08:12:50|2154.7|2153.2|2154.4|2152.9|2155.4|2153.9|2154.4|2152.9|3
1767341580000|2026-01-02 08:13:00|2154.3|2152.8|2155|2153.5|2155.9|2153.5|2154.2|2151.7|3
1767341590000|2026-01-02 08:13:10|2155.2|2153.7|2155.2|2153.7|2155.2|2153.7|2155.2|2153.7|0
1767341600000|2026-01-02 08:13:20|2154.9|2153.4|2152.7|2151.2|2154.9|2153.4|2152.7|2149.2|14
1767341610000|2026-01-02 08:13:30|2152.8|2151.3|2154.1|2152.6|2154.1|2152.6|2152.8|2151.3|2
1767341620000|2026-01-02 08:13:40|2154.5|2153|2155.4|2151.4|2155.5|2153|2153.8|2151.1|1
1767341630000|2026-01-02 08:13:50|2154.1|2152.6|2153.1|2151.6|2155.3|2152.6|2153.1|2151.2|1
1767341640000|2026-01-02 08:14:00|2152.9|2151.4|2154|2150|2154.5|2151.4|2152.4|2149.8|4
1767341650000|2026-01-02 08:14:10|2153.9|2149.9|2154|2152.5|2154|2152.5|2152.5|2149.9|1
1767341660000|2026-01-02 08:14:20|2153.9|2152.4|2155|2153.5|2155|2153.5|2153.9|2152.4|0
1767341670000|2026-01-02 08:14:30|2155.8|2154.3|2155.8|2154.3|2155.8|2154.3|2155.8|2154.3|2
1767341680000|2026-01-02 08:14:40|2155.1|2153.6|2153.4|2151.9|2155.1|2153.6|2153.1|2151.6|1
1767341690000|2026-01-02 08:14:50|2152.7|2151.2|2151.7|2150.2|2152.7|2151.2|2151.7|2150.2|2
1767341700000|2026-01-02 08:15:00|2151.8|2150.3|2153.1|2149.1|2155.5|2152.6|2151.8|2149.1|23
1767341710000|2026-01-02 08:15:10|2151.8|2150.3|2152|2148|2153|2150.3|2151.1|2148|1
1767341720000|2026-01-02 08:15:20|2151.7|2147.7|2150.5|2149|2151.9|2149.2|2150.3|2147.7|0
1767341730000|2026-01-02 08:15:30|2151.9|2147.9|2152.6|2148.6|2152.8|2149.9|2151|2147.9|0
1767341740000|2026-01-02 08:15:40|2151.7|2150.2|2152.5|2148.5|2152.9|2150.8|2151.7|2148.5|1
1767341750000|2026-01-02 08:15:50|2152.7|2148.7|2152.2|2148.2|2152.9|2149.4|2150.9|2148|0
1767341760000|2026-01-02 08:16:00|2151.1|2149.6|2152.2|2150.7|2153.5|2150.7|2151|2149.5|3
1767341770000|2026-01-02 08:16:10|2152.1|2150.6|2152|2150.5|2152.1|2150.6|2152|2150.5|2
1767341790000|2026-01-02 08:16:30|2152.1|2150.6|2152.1|2150.6|2152.1|2150.6|2152.1|2150.6|0
1767341800000|2026-01-02 08:16:40|2152.3|2150.8|2151.9|2150.4|2152.3|2150.8|2151.9|2150.4|1
1767341810000|2026-01-02 08:16:50|2152.1|2150.6|2152.1|2150.6|2152.2|2150.7|2152.1|2150.6|1
1767341830000|2026-01-02 08:17:10|2152.2|2150.7|2152.2|2150.7|2152.2|2150.7|2152.1|2150.6|0
1767341840000|2026-01-02 08:17:20|2152.3|2150.8|2152.9|2151.4|2153|2151.5|2152.3|2150.8|2
1767341850000|2026-01-02 08:17:30|2152.8|2151.3|2152.9|2151.4|2152.9|2151.4|2152.8|2151.3|1
1767341860000|2026-01-02 08:17:40|2152.8|2151.3|2153.3|2151.8|2153.3|2151.8|2152.8|2151.3|2
1767341870000|2026-01-02 08:17:50|2152.6|2151.1|2151|2149.5|2152.6|2151.1|2151|2149.5|3
1767341880000|2026-01-02 08:18:00|2150.5|2149|2151.1|2149.6|2151.8|2149.6|2150.2|2147.8|1
1767341890000|2026-01-02 08:18:10|2152.7|2148.7|2151.8|2150.3|2152.7|2150.3|2151.2|2148.7|1
1767341900000|2026-01-02 08:18:20|2151.9|2150.4|2151.9|2150.4|2152.2|2150.7|2151.9|2150.4|0
1767341910000|2026-01-02 08:18:30|2152|2150.5|2151.1|2149.6|2152|2150.5|2151.1|2149.6|2
1767341920000|2026-01-02 08:18:40|2152.6|2151.1|2152.8|2151.3|2153.7|2151.8|2152.6|2149.7|4
1767341930000|2026-01-02 08:18:50|2153.7|2149.7|2157.1|2155.6|2157.1|2155.6|2153.1|2149.7|3
1767341940000|2026-01-02 08:19:00|2156.7|2155.2|2155.7|2154.2|2156.8|2155.3|2155.4|2152.6|7
1767341950000|2026-01-02 08:19:10|2155.5|2154|2154.1|2152.6|2155.7|2154|2153.9|2151.7|3
1767341960000|2026-01-02 08:19:20|2154.2|2152.7|2154.3|2152.8|2155|2153.5|2153.9|2152.4|4
1767341970000|2026-01-02 08:19:30|2154.4|2152.9|2158.7|2157.2|2158.8|2157.3|2154.1|2152.6|42
1767341980000|2026-01-02 08:19:40|2158.8|2157.3|2157.8|2156.3|2159|2157.5|2157.7|2156.2|1
1767341990000|2026-01-02 08:19:50|2157.7|2156.2|2157.9|2156.4|2158.6|2157.1|2157.7|2156.2|2
1767342000000|2026-01-02 08:20:00|2157.7|2156.2|2157.3|2155.8|2158.2|2156.7|2157.2|2155.7|4
1767342010000|2026-01-02 08:20:10|2157.2|2155.7|2157.1|2155.6|2157.2|2155.7|2157.1|2155.6|5
1767342020000|2026-01-02 08:20:20|2156.5|2155|2155.9|2154.4|2156.5|2155|2155.7|2154.2|13
1767342030000|2026-01-02 08:20:30|2155.8|2154.3|2155.7|2154.2|2155.8|2154.3|2155|2153.5|1
1767342040000|2026-01-02 08:20:40|2155.4|2153.9|2155.4|2153.9|2155.4|2153.9|2155.3|2153.8|0
1767342060000|2026-01-02 08:21:00|2154.5|2153|2153.2|2151.7|2154.5|2153|2153.2|2151.7|5
1767342070000|2026-01-02 08:21:10|2153.3|2151.8|2153.7|2152.2|2154.5|2153|2153.3|2151.8|3
1767342080000|2026-01-02 08:21:20|2153.4|2151.9|2154|2152.5|2154|2152.5|2153.2|2151.7|0
1767342090000|2026-01-02 08:21:30|2153.9|2152.4|2153.6|2152.1|2155.1|2152.4|2153.4|2151.1|1
1767342100000|2026-01-02 08:21:40|2153.5|2152|2153.4|2151.9|2153.5|2152|2153.4|2151.9|1
1767342110000|2026-01-02 08:21:50|2153.6|2152.1|2153.6|2152.1|2153.6|2152.1|2153.5|2152|1
1767342120000|2026-01-02 08:22:00|2154.9|2153.4|2154.2|2152.7|2155.3|2153.5|2154.2|2151.3|6
1767342130000|2026-01-02 08:22:10|2153.8|2152.3|2152.7|2151.2|2153.8|2152.3|2152.7|2151.2|2
1767342140000|2026-01-02 08:22:20|2152.6|2151.1|2153.3|2151.8|2153.3|2151.8|2152.6|2151.1|2
1767342150000|2026-01-02 08:22:30|2153.4|2151.9|2153.6|2152.1|2154.9|2152.3|2153.4|2150.9|0
1767342160000|2026-01-02 08:22:40|2153.5|2152|2152.6|2151.1|2153.7|2152|2152.4|2149.5|1
1767342170000|2026-01-02 08:22:50|2152.7|2151.2|2152.7|2151.2|2152.9|2151.4|2152.5|2151|0
1767342180000|2026-01-02 08:23:00|2152.9|2151.4|2152.9|2151.4|2152.9|2151.4|2152.5|2151|2
1767342190000|2026-01-02 08:23:10|2153|2151.5|2152.5|2151|2153.1|2151.6|2152.5|2151|0
1767342200000|2026-01-02 08:23:20|2151.9|2150.4|2151.9|2150.4|2152|2150.5|2151.8|2150.3|2
1767342210000|2026-01-02 08:23:30|2151.8|2150.3|2152.5|2151|2153.4|2151.9|2151.8|2150.3|1
1767342220000|2026-01-02 08:23:40|2152.4|2150.9|2152.3|2150.8|2152.7|2151.2|2152.2|2150.7|0
1767342230000|2026-01-02 08:23:50|2153.8|2149.8|2152.7|2151.2|2153.8|2151.3|2152.5|2149.8|0
1767342240000|2026-01-02 08:24:00|2152.6|2151.1|2153.9|2152.4|2153.9|2152.4|2152.6|2151.1|3
1767342250000|2026-01-02 08:24:10|2153.1|2151.6|2153.3|2151.8|2153.5|2152|2152.8|2149.2|4
1767342260000|2026-01-02 08:24:20|2153.1|2151.6|2153.1|2151.6|2154.5|2151.8|2153.1|2150.5|0
1767342270000|2026-01-02 08:24:30|2154.5|2150.5|2155.1|2151.1|2155.1|2152.5|2153.9|2150.5|0
1767342280000|2026-01-02 08:24:40|2153.9|2152.4|2151.3|2149.8|2154|2152.5|2151.3|2148.8|3
1767342290000|2026-01-02 08:24:50|2151.2|2149.7|2151.4|2149.9|2151.4|2149.9|2151.2|2149.7|0
1767342300000|2026-01-02 08:25:00|2151.3|2149.8|2151.6|2150.1|2151.6|2150.1|2151|2149.5|0
1767342320000|2026-01-02 08:25:20|2151.7|2150.2|2154.9|2150.9|2154.9|2152|2151.7|2150.2|3
1767342330000|2026-01-02 08:25:30|2153.7|2152.2|2153.8|2152.3|2153.8|2152.3|2153.5|2152|1
1767342340000|2026-01-02 08:25:40|2153.6|2152.1|2154.8|2153.3|2154.8|2153.3|2153.6|2152.1|2
1767342350000|2026-01-02 08:25:50|2154.9|2153.4|2154.4|2152.9|2155.9|2154.4|2154.3|2152.8|2
1767342360000|2026-01-02 08:26:00|2154.3|2152.8|2154.2|2152.7|2154.7|2153.2|2153.3|2151.8|7
1767342370000|2026-01-02 08:26:10|2154.3|2152.8|2153.3|2151.8|2154.4|2152.9|2152.8|2151.3|8
1767342380000|2026-01-02 08:26:20|2153.2|2151.7|2153.4|2151.9|2153.8|2152.3|2152.9|2151.4|1
1767342390000|2026-01-02 08:26:30|2153.5|2152|2153.9|2152.4|2153.9|2152.4|2153.5|2152|0
1767342400000|2026-01-02 08:26:40|2153.8|2152.3|2154.8|2153.3|2155.2|2153.7|2153.6|2152.1|2
1767342410000|2026-01-02 08:26:50|2156.2|2152.2|2154.7|2153.2|2156.4|2153.5|2154.7|2152|0
1767342420000|2026-01-02 08:27:00|2154.8|2153.3|2154.8|2153.3|2154.8|2153.3|2154.7|2153.2|0
1767342430000|2026-01-02 08:27:10|2154.7|2153.2|2156.2|2154.7|2156.2|2154.7|2154.7|2153.2|1
1767342440000|2026-01-02 08:27:20|2156.1|2154.6|2156.6|2155.1|2156.6|2155.1|2156.1|2154.6|0
1767342450000|2026-01-02 08:27:30|2156.5|2155|2156.5|2155|2156.5|2155|2156.4|2154.9|0
1767342460000|2026-01-02 08:27:40|2156.7|2155.2|2158.2|2154.2|2158.3|2155.5|2156.7|2154|2
1767342470000|2026-01-02 08:27:50|2157.2|2155.7|2157.1|2155.6|2158.3|2155.7|2156.8|2154|0
1767342480000|2026-01-02 08:28:00|2157|2155.5|2157.5|2156|2157.5|2156|2157|2155.5|0
1767342490000|2026-01-02 08:28:10|2157.4|2155.9|2157.3|2155.8|2157.4|2155.9|2157.3|2155.8|0
1767342500000|2026-01-02 08:28:20|2157.4|2155.9|2158.1|2156.6|2159.4|2156.6|2157.4|2155.4|1
1767342510000|2026-01-02 08:28:30|2158.2|2156.7|2158.6|2157.1|2159.4|2157.1|2158.2|2155.4|1
1767342520000|2026-01-02 08:28:40|2158.4|2156.9|2158.6|2157.1|2158.6|2157.1|2158.3|2156.8|1
1767342530000|2026-01-02 08:28:50|2158.5|2157|2158.7|2157.2|2159.6|2157.2|2158.5|2155.6|0
1767342540000|2026-01-02 08:29:00|2158.9|2157.4|2159.8|2158.3|2160.3|2158.8|2158.8|2157.3|7
1767342550000|2026-01-02 08:29:10|2159.9|2158.4|2160.9|2159.4|2160.9|2159.4|2159.9|2158.4|2
1767342560000|2026-01-02 08:29:20|2160.8|2159.3|2163.4|2161.9|2164.6|2162.4|2160.8|2159.3|5
1767342570000|2026-01-02 08:29:30|2162.3|2160.8|2161.5|2160|2163.7|2161.3|2161.5|2158.9|6
1767342580000|2026-01-02 08:29:40|2161.4|2159.9|2161.3|2159.8|2162.5|2160|2161.1|2158.5|3
1767342590000|2026-01-02 08:29:50|2161.4|2159.9|2161.4|2159.9|2162.6|2159.9|2161.3|2158.6|1
1767342600000|2026-01-02 08:30:00|2161.5|2160|2162|2160.5|2162.1|2160.6|2161.4|2159.9|1
1767342610000|2026-01-02 08:30:10|2162.3|2160.8|2162.5|2161|2162.5|2161|2162.3|2160.8|4
1767342620000|2026-01-02 08:30:20|2163.3|2161.8|2163.7|2162.2|2163.7|2162.2|2163.3|2161.8|0
1767342630000|2026-01-02 08:30:30|2163.8|2162.3|2163.5|2162|2163.8|2162.3|2163.5|2162|0
1767342640000|2026-01-02 08:30:40|2163.1|2161.6|2163.7|2162.2|2164.9|2162.2|2163.1|2160.8|8
1767342650000|2026-01-02 08:30:50|2164.1|2162.6|2164|2162.5|2164.1|2162.6|2163.5|2162|2
1767342660000|2026-01-02 08:31:00|2163.9|2162.4|2163.5|2162|2164.5|2162.4|2162.6|2160.4|4
1767342670000|2026-01-02 08:31:10|2163.7|2162.2|2163.7|2162.2|2163.7|2162.2|2163.4|2161.9|0
1767342680000|2026-01-02 08:31:20|2163.4|2161.9|2161.4|2159.9|2164.5|2161.9|2161.4|2159.9|3
1767342690000|2026-01-02 08:31:30|2161.3|2159.8|2163.9|2159.9|2164|2160.7|2161.2|2159.7|8
1767342700000|2026-01-02 08:31:40|2163.8|2159.8|2162.2|2160.7|2163.8|2160.7|2162.1|2159.8|2
1767342710000|2026-01-02 08:31:50|2163|2159|2161.4|2159.9|2163.1|2160|2161.4|2159|4
1767342720000|2026-01-02 08:32:00|2161.2|2159.7|2162|2160.5|2163|2160.6|2161.2|2158.9|0
1767342730000|2026-01-02 08:32:10|2161.9|2160.4|2162.5|2161|2162.5|2161|2161.8|2160.3|0
1767342740000|2026-01-02 08:32:20|2162.8|2161.3|2162.6|2161.1|2162.8|2161.3|2162.4|2160.9|5
1767342750000|2026-01-02 08:32:30|2162.7|2161.2|2162.6|2161.1|2162.7|2161.2|2162.6|2161.1|0
1767342760000|2026-01-02 08:32:40|2162.7|2161.2|2158.9|2157.4|2162.8|2161.3|2158.9|2156.6|10
1767342770000|2026-01-02 08:32:50|2160.1|2156.1|2158.6|2157.1|2160.1|2157.1|2158.4|2156.1|1
1767342780000|2026-01-02 08:33:00|2158.2|2156.7|2158.5|2157|2158.6|2157.1|2158.2|2156.7|3
1767342790000|2026-01-02 08:33:10|2158.4|2156.9|2158.5|2157|2158.5|2157|2158.4|2156.9|1
1767342800000|2026-01-02 08:33:20|2158.4|2156.9|2157.9|2156.4|2158.4|2156.9|2157.9|2156.4|1
1767342810000|2026-01-02 08:33:30|2158|2156.5|2159|2157.5|2160.1|2157.5|2158|2156.1|1
1767342820000|2026-01-02 08:33:40|2158.9|2157.4|2158.9|2157.4|2159|2157.5|2158.8|2157.3|0
1767342830000|2026-01-02 08:33:50|2158.8|2157.3|2158.8|2157.3|2158.8|2157.3|2158.8|2157.3|0
1767342840000|2026-01-02 08:34:00|2158.9|2157.4|2159.5|2158|2160.9|2158.3|2158.8|2156.9|3
1767342850000|2026-01-02 08:34:10|2159.7|2158.2|2159.6|2158.1|2161.4|2158.6|2159.6|2157.3|0
1767342860000|2026-01-02 08:34:20|2160.1|2158.6|2161|2159.5|2161|2159.5|2160.1|2158.6|3
1767342870000|2026-01-02 08:34:30|2161.6|2160.1|2161.7|2160.2|2161.8|2160.3|2161.6|2160.1|2
1767342880000|2026-01-02 08:34:40|2161.6|2160.1|2161.6|2157.6|2161.6|2160.1|2160.6|2157.6|1
1767342890000|2026-01-02 08:34:50|2160.2|2158.7|2160.2|2158.7|2160.2|2158.7|2160|2158.5|0
1767342900000|2026-01-02 08:35:00|2160.3|2158.8|2161|2157|2162.8|2158.8|2159.6|2156.7|4
1767342910000|2026-01-02 08:35:10|2159.6|2158.1|2160.3|2158.8|2161.1|2158.8|2159.5|2157|6
1767342920000|2026-01-02 08:35:20|2161.1|2159.6|2159.8|2158.3|2161.5|2159.6|2159.6|2157.5|3
1767342930000|2026-01-02 08:35:30|2159.9|2158.4|2160.7|2159.2|2162|2159.2|2159.9|2158|1
1767342940000|2026-01-02 08:35:40|2160.8|2159.3|2160.6|2159.1|2162.9|2159.3|2159.9|2157.5|6
1767342950000|2026-01-02 08:35:50|2161|2159.5|2161.2|2159.7|2161.4|2159.9|2161|2159.5|3
1767342960000|2026-01-02 08:36:00|2161.4|2159.9|2161.1|2159.6|2161.4|2159.9|2161.1|2159.6|6
1767342970000|2026-01-02 08:36:10|2161.3|2159.8|2158.9|2157.4|2161.3|2159.8|2158.9|2157.4|4
1767342980000|2026-01-02 08:36:20|2158.8|2157.3|2158.4|2156.9|2158.8|2157.3|2157.8|2156.3|2
1767342990000|2026-01-02 08:36:30|2158.5|2157|2160.3|2158.8|2160.4|2158.9|2158.5|2157|4
1767343000000|2026-01-02 08:36:40|2160.4|2158.9|2159.4|2157.9|2160.4|2158.9|2159.3|2157.8|1
1767343010000|2026-01-02 08:36:50|2159.5|2158|2158.8|2157.3|2159.8|2158.3|2158.8|2157.3|5
1767343020000|2026-01-02 08:37:00|2158.7|2157.2|2158.2|2156.7|2158.7|2157.2|2158.2|2156.7|1
1767343030000|2026-01-02 08:37:10|2158.3|2156.8|2159.8|2158.3|2159.8|2158.3|2158.3|2156.8|2
1767343040000|2026-01-02 08:37:20|2158.2|2156.7|2160|2158.5|2160|2158.5|2158.1|2156.6|14
1767343050000|2026-01-02 08:37:30|2159.9|2158.4|2159.8|2158.3|2161.5|2158.9|2159.8|2157.5|3
1767343060000|2026-01-02 08:37:40|2160|2158.5|2158.8|2157.3|2160.7|2158.5|2158.8|2156.7|0
1767343070000|2026-01-02 08:37:50|2158.6|2157.1|2158.2|2156.7|2158.6|2157.1|2158.2|2156.7|0
1767343080000|2026-01-02 08:38:00|2158.5|2157|2158.1|2156.6|2158.5|2157|2158.1|2156.6|1
1767343090000|2026-01-02 08:38:10|2158.3|2156.8|2157.7|2156.2|2158.3|2156.8|2157.7|2156.2|2
1767343100000|2026-01-02 08:38:20|2157.6|2156.1|2159.7|2155.7|2159.7|2156.8|2156.6|2155.1|5
1767343110000|2026-01-02 08:38:30|2158.5|2157|2160.1|2158.6|2161|2158.6|2158.5|2156|0
1767343120000|2026-01-02 08:38:40|2160|2158.5|2160.6|2156.6|2160.7|2158.8|2160|2156.6|2
1767343130000|2026-01-02 08:38:50|2160.7|2156.7|2160.7|2156.7|2161.1|2158.9|2159.4|2156.7|1
1767343140000|2026-01-02 08:39:00|2159.5|2158|2159.8|2158.3|2159.8|2158.3|2159.3|2157.8|1
1767343150000|2026-01-02 08:39:10|2159.6|2158.1|2159.9|2158.4|2159.9|2158.4|2159.6|2158.1|6
1767343160000|2026-01-02 08:39:20|2159.8|2158.3|2159.9|2158.4|2159.9|2158.4|2159.8|2158.3|0
1767343170000|2026-01-02 08:39:30|2159.8|2158.3|2159.5|2158|2161|2158.3|2159.5|2157|0
1767343180000|2026-01-02 08:39:40|2161.2|2157.2|2158.8|2157.3|2161.3|2158.8|2158.6|2157.1|10
1767343200000|2026-01-02 08:40:00|2158.7|2157.2|2159.4|2157.9|2160.8|2158|2158.7|2156.8|1
1767343210000|2026-01-02 08:40:10|2159.5|2158|2159.5|2158|2159.5|2158|2159.5|2158|0
1767343220000|2026-01-02 08:40:20|2159.4|2157.9|2158.6|2157.1|2159.4|2157.9|2158.6|2157.1|10
1767343240000|2026-01-02 08:40:40|2159|2157.5|2158.8|2157.3|2159|2157.5|2158.5|2157|1
1767343250000|2026-01-02 08:40:50|2158.7|2157.2|2159|2157.5|2159|2157.5|2158.7|2157.2|0
1767343260000|2026-01-02 08:41:00|2159.1|2157.6|2159.1|2157.6|2159.1|2157.6|2159|2157.5|0
1767343270000|2026-01-02 08:41:10|2159|2157.5|2159.5|2158|2159.6|2158.1|2159|2157.5|2
1767343280000|2026-01-02 08:41:20|2159.2|2157.7|2159.3|2157.8|2159.3|2157.8|2159.2|2157.7|2
1767343290000|2026-01-02 08:41:30|2159.5|2158|2160.7|2159.2|2162.3|2159.6|2159.5|2158|7
1767343300000|2026-01-02 08:41:40|2161.5|2157.5|2160.7|2159.2|2161.5|2159.3|2160.6|2157.5|0
1767343310000|2026-01-02 08:41:50|2160.8|2159.3|2161.1|2159.6|2161.1|2159.6|2160.8|2159.3|0
1767343320000|2026-01-02 08:42:00|2161.4|2159.9|2162.2|2160.7|2162.2|2160.7|2161.4|2159.9|7
1767343330000|2026-01-02 08:42:10|2161.2|2159.7|2161.2|2159.7|2161.7|2160.2|2161.2|2159.7|3
1767343340000|2026-01-02 08:42:20|2161.3|2159.8|2161.7|2160.2|2161.9|2160.4|2161.3|2159.8|1
1767343350000|2026-01-02 08:42:30|2161.6|2160.1|2161.2|2159.7|2162|2160.5|2161.1|2159.6|12
1767343360000|2026-01-02 08:42:40|2161.3|2159.8|2161.3|2159.8|2161.3|2159.8|2161.3|2159.8|2
1767343370000|2026-01-02 08:42:50|2160.8|2159.3|2159.5|2158|2160.8|2159.3|2159.5|2158|18
1767343380000|2026-01-02 08:43:00|2159.6|2158.1|2159.4|2157.9|2159.9|2158.4|2159.4|2157.9|0
1767343390000|2026-01-02 08:43:10|2159.3|2157.8|2159.3|2157.8|2159.4|2157.9|2159.3|2157.8|0
1767343400000|2026-01-02 08:43:20|2159|2157.5|2159|2157.5|2159|2157.5|2159|2157.5|1
1767343410000|2026-01-02 08:43:30|2159.1|2157.6|2159|2157.5|2159.1|2157.6|2158.9|2157.4|0
1767343420000|2026-01-02 08:43:40|2158.9|2157.4|2158.8|2157.3|2158.9|2157.4|2158.8|2157.3|0
1767343430000|2026-01-02 08:43:50|2158.7|2157.2|2158.7|2157.2|2158.8|2157.3|2158.7|2157.2|0
1767343440000|2026-01-02 08:44:00|2158.8|2157.3|2158.8|2157.3|2159|2157.5|2158.8|2157.3|0
1767343450000|2026-01-02 08:44:10|2158.7|2157.2|2157.3|2155.8|2158.7|2157.2|2157.1|2155.6|1
1767343460000|2026-01-02 08:44:20|2157.2|2155.7|2156.4|2154.9|2157.3|2155.8|2156.3|2154.8|1
1767343470000|2026-01-02 08:44:30|2156.7|2155.2|2156.3|2154.8|2156.9|2155.4|2156.3|2154.8|2
1767343480000|2026-01-02 08:44:40|2156.4|2154.9|2157.6|2156.1|2157.6|2156.1|2156.3|2154.8|1
1767343490000|2026-01-02 08:44:50|2157.7|2156.2|2158.4|2156.9|2158.9|2157.4|2157.6|2156.1|4
1767343500000|2026-01-02 08:45:00|2158.5|2157|2158.5|2157|2158.6|2157.1|2158.2|2156.7|1
1767343510000|2026-01-02 08:45:10|2158.1|2156.6|2158.5|2157|2158.5|2157|2158.1|2156.6|0
1767343520000|2026-01-02 08:45:20|2157.7|2156.2|2157.7|2156.2|2157.7|2156.2|2157.7|2156.2|2
1767343530000|2026-01-02 08:45:30|2157.6|2156.1|2156.9|2155.4|2157.6|2156.1|2156.7|2155.2|2
1767343540000|2026-01-02 08:45:40|2157|2155.5|2156.9|2155.4|2157|2155.5|2156.8|2155.3|0
1767343550000|2026-01-02 08:45:50|2156.8|2155.3|2156.7|2155.2|2158|2155.3|2156.7|2154|0
1767343560000|2026-01-02 08:46:00|2156.8|2155.3|2157|2155.5|2158.3|2155.6|2156.8|2154.1|0
1767343570000|2026-01-02 08:46:10|2157.1|2155.6|2157.5|2156|2157.7|2156.2|2157|2155.5|0
1767343580000|2026-01-02 08:46:20|2157.6|2156.1|2157.5|2156|2157.6|2156.1|2157.5|2156|1
1767343590000|2026-01-02 08:46:30|2159|2155|2157.9|2156.4|2159|2156.4|2157.7|2155|0
1767343600000|2026-01-02 08:46:40|2157.8|2156.3|2158.1|2156.6|2158.1|2156.6|2157.8|2156.3|1
1767343610000|2026-01-02 08:46:50|2158|2156.5|2158.1|2156.6|2158.1|2156.6|2158|2156.5|0
1767343620000|2026-01-02 08:47:00|2158.5|2157|2158.3|2156.8|2159.6|2157|2158.1|2155.6|1
1767343630000|2026-01-02 08:47:10|2158.2|2156.7|2157.3|2155.8|2158.6|2156.7|2156.9|2154.1|2
1767343640000|2026-01-02 08:47:20|2157.4|2155.9|2157.4|2155.9|2157.4|2155.9|2157.3|2155.8|0
1767343650000|2026-01-02 08:47:30|2157.3|2155.8|2158.3|2154.3|2158.3|2155.8|2157.1|2154.3|0
1767343660000|2026-01-02 08:47:40|2156.8|2155.3|2156.7|2155.2|2158.3|2155.4|2156.7|2154.1|0
1767343670000|2026-01-02 08:47:50|2156.6|2155.1|2155.5|2154|2156.6|2155.1|2155.5|2154|2
1767343680000|2026-01-02 08:48:00|2155.4|2153.9|2155.7|2154.2|2156.2|2154.7|2155.3|2153.8|3
1767343690000|2026-01-02 08:48:10|2155.6|2154.1|2154.6|2153.1|2155.6|2154.1|2154.5|2153|1
1767343700000|2026-01-02 08:48:20|2154.7|2153.2|2152.9|2151.4|2154.8|2153.3|2152.9|2151.4|5
1767343710000|2026-01-02 08:48:30|2152.8|2151.3|2150.3|2148.8|2152.8|2151.3|2150.3|2148.8|3
1767343720000|2026-01-02 08:48:40|2150.2|2148.7|2149.9|2148.4|2150.2|2148.7|2149.3|2147.8|4
1767343730000|2026-01-02 08:48:50|2149.8|2148.3|2149.6|2148.1|2149.9|2148.4|2149.2|2147.7|2
1767343740000|2026-01-02 08:49:00|2149.7|2148.2|2149.5|2148|2149.7|2148.2|2149.4|2147.9|0
1767343750000|2026-01-02 08:49:10|2149.6|2148.1|2149.5|2148|2150.3|2148.8|2149.5|2148|2
1767343760000|2026-01-02 08:49:20|2149.6|2148.1|2149.5|2148|2149.6|2148.1|2149.5|2148|1
1767343770000|2026-01-02 08:49:30|2149.3|2147.8|2149.4|2147.9|2149.6|2148.1|2149.2|2147.7|1
1767343780000|2026-01-02 08:49:40|2149.5|2148|2149.3|2147.8|2149.5|2148|2149|2147.5|2
1767343790000|2026-01-02 08:49:50|2149.2|2147.7|2148.3|2146.8|2149.2|2147.7|2148.3|2146.8|0
1767343800000|2026-01-02 08:50:00|2148.1|2146.6|2147|2145.5|2148.1|2146.6|2146.9|2145.4|1
1767343810000|2026-01-02 08:50:10|2146.9|2145.4|2146.8|2145.3|2148.9|2146.2|2146.7|2144.9|2
1767343820000|2026-01-02 08:50:20|2146.7|2145.2|2147.1|2145.6|2147.1|2145.6|2146.6|2145.1|0
1767343830000|2026-01-02 08:50:30|2147|2145.5|2147.1|2145.6|2147.3|2145.8|2147|2145.5|1
1767343840000|2026-01-02 08:50:40|2146.8|2145.3|2146.8|2145.3|2146.9|2145.4|2146.7|2145.2|0
1767343850000|2026-01-02 08:50:50|2146.9|2145.4|2147.3|2145.8|2147.7|2146.2|2146.9|2145.4|10
1767343860000|2026-01-02 08:51:00|2147.4|2145.9|2146.2|2144.7|2147.4|2145.9|2146|2144.5|7
1767343870000|2026-01-02 08:51:10|2145.2|2143.7|2144.9|2143.4|2145.9|2144.4|2144.9|2143.4|5
1767343880000|2026-01-02 08:51:20|2145|2143.5|2146.2|2144.7|2146.6|2145.1|2145|2143.5|1
1767343890000|2026-01-02 08:51:30|2146.3|2144.8|2147.2|2143.2|2147.2|2145.3|2145.7|2143.2|1
1767343900000|2026-01-02 08:51:40|2146|2144.5|2145.6|2144.1|2146.7|2144.7|2145.5|2142.7|0
1767343910000|2026-01-02 08:51:50|2145.9|2144.4|2146.9|2145.4|2147.3|2145.5|2145.6|2143.3|14
1767343920000|2026-01-02 08:52:00|2147|2145.5|2147.9|2143.9|2147.9|2145.5|2145.6|2143.8|6
1767343930000|2026-01-02 08:52:10|2147.8|2143.8|2149.3|2145.3|2149.7|2146.7|2146.1|2143.4|2
1767343940000|2026-01-02 08:52:20|2149.2|2145.2|2148.7|2147.2|2149.9|2147.3|2148.2|2145.2|0
1767343950000|2026-01-02 08:52:30|2148.6|2147.1|2148.5|2147|2150|2147.2|2148.5|2146|0
1767343960000|2026-01-02 08:52:40|2148.3|2146.8|2148.3|2146.8|2148.7|2147.2|2148|2146.5|1
1767343970000|2026-01-02 08:52:50|2148.4|2146.9|2148.4|2146.9|2148.4|2146.9|2148.2|2146.7|0
1767343980000|2026-01-02 08:53:00|2148.2|2146.7|2150.3|2148.8|2150.3|2148.8|2148.1|2146.6|7
1767343990000|2026-01-02 08:53:10|2150.4|2148.9|2150.3|2148.8|2150.4|2148.9|2150.3|2148.8|0
1767344000000|2026-01-02 08:53:20|2150.4|2148.9|2152|2148|2152|2149.7|2150.3|2148|6
1767344010000|2026-01-02 08:53:30|2150.6|2149.1|2150.5|2149|2150.7|2149.2|2150|2148.5|2
1767344020000|2026-01-02 08:53:40|2149.6|2148.1|2150.5|2146.5|2150.6|2148.1|2149.1|2146.5|0
1767344030000|2026-01-02 08:53:50|2149.3|2147.8|2150.2|2148.7|2151.5|2148.7|2149.3|2146.9|1
1767344040000|2026-01-02 08:54:00|2150.1|2148.6|2149.9|2148.4|2151.2|2148.7|2149.9|2147.2|0
1767344050000|2026-01-02 08:54:10|2150.1|2148.6|2149.5|2148|2150.3|2148.8|2149.4|2147.9|0
1767344060000|2026-01-02 08:54:20|2149.6|2148.1|2150.2|2148.7|2150.2|2148.7|2149.3|2147.8|0
1767344070000|2026-01-02 08:54:30|2150.8|2149.3|2151|2149.5|2152.3|2149.5|2150.7|2148.3|1
1767344080000|2026-01-02 08:54:40|2152.2|2148.2|2151.7|2150.2|2152.8|2150.2|2151.1|2148.2|0
1767344090000|2026-01-02 08:54:50|2151.8|2150.3|2151.8|2150.3|2151.8|2150.3|2151.8|2150.3|0
1767344100000|2026-01-02 08:55:00|2151.7|2150.2|2151.8|2150.3|2151.8|2150.3|2151.6|2150.1|0
1767344110000|2026-01-02 08:55:10|2151.6|2150.1|2151.7|2150.2|2151.7|2150.2|2151.6|2150.1|0
1767344120000|2026-01-02 08:55:20|2150.7|2149.2|2150.6|2149.1|2150.8|2149.3|2150.6|2149.1|2
1767344130000|2026-01-02 08:55:30|2151.8|2147.8|2149.1|2147.6|2151.8|2148.6|2149.1|2147.4|1
1767344140000|2026-01-02 08:55:40|2149.3|2147.8|2148.9|2147.4|2150.7|2147.8|2148.9|2146.1|2
1767344150000|2026-01-02 08:55:50|2150.2|2146.2|2149.3|2147.8|2150.2|2147.8|2148.9|2146.1|0
1767344160000|2026-01-02 08:56:00|2149.2|2147.7|2149.5|2148|2150.3|2148|2148.7|2145.6|2
1767344170000|2026-01-02 08:56:10|2149.4|2147.9|2149.1|2147.6|2150.1|2147.9|2148.7|2145.6|0
1767344180000|2026-01-02 08:56:20|2149|2147.5|2148.6|2147.1|2150|2148.1|2148.5|2146|4
1767344190000|2026-01-02 08:56:30|2149.3|2145.3|2148.3|2146.8|2149.4|2146.8|2148.2|2145.3|0
1767344200000|2026-01-02 08:56:40|2149.9|2145.9|2148.8|2147.3|2150|2147.4|2148.8|2145.9|0
1767344210000|2026-01-02 08:56:50|2148.7|2147.2|2148.8|2147.3|2148.9|2147.4|2148.7|2147.2|0
1767344220000|2026-01-02 08:57:00|2148.7|2147.2|2148.7|2147.2|2148.8|2147.3|2148.7|2147.2|0
1767344230000|2026-01-02 08:57:10|2148.6|2147.1|2149.2|2145.2|2149.4|2147.1|2148|2145.1|0
1767344240000|2026-01-02 08:57:20|2147.9|2146.4|2149.2|2145.2|2149.2|2146.4|2147.9|2145.2|0
1767344250000|2026-01-02 08:57:30|2147.9|2146.4|2147.4|2145.9|2149.2|2146.7|2147.4|2145.2|0
1767344260000|2026-01-02 08:57:40|2147.6|2146.1|2147.4|2145.9|2147.6|2146.1|2147.3|2145.8|1
1767344270000|2026-01-02 08:57:50|2147.6|2146.1|2148.1|2146.6|2148.1|2146.6|2147.4|2145.9|1
1767344280000|2026-01-02 08:58:00|2147.9|2146.4|2147.7|2146.2|2147.9|2146.4|2147.7|2146.2|0
1767344290000|2026-01-02 08:58:10|2147.8|2146.3|2147.8|2146.3|2147.8|2146.3|2147.8|2146.3|0
1767344300000|2026-01-02 08:58:20|2147.7|2146.2|2147.6|2146.1|2147.7|2146.2|2147.6|2146.1|0
1767344310000|2026-01-02 08:58:30|2147.7|2146.2|2147.7|2146.2|2147.7|2146.2|2147.7|2146.2|0
1767344320000|2026-01-02 08:58:40|2148|2146.5|2148|2146.5|2148.1|2146.6|2147.9|2146.4|1
1767344330000|2026-01-02 08:58:50|2147.6|2146.1|2147.4|2145.9|2147.6|2146.1|2147.4|2145.9|7
1767344340000|2026-01-02 08:59:00|2147.3|2145.8|2147.4|2145.9|2147.4|2145.9|2147.3|2145.8|1
1767344350000|2026-01-02 08:59:10|2147.2|2145.7|2148|2144|2148|2145.7|2146.3|2144|0
1767344360000|2026-01-02 08:59:20|2147.9|2143.9|2144.6|2143.1|2147.9|2145.1|2144.6|2143.1|1
1767344370000|2026-01-02 08:59:30|2144.5|2143|2143.7|2142.2|2145.7|2143|2143.7|2141.5|0
1767344380000|2026-01-02 08:59:40|2143.9|2142.4|2143.7|2142.2|2143.9|2142.4|2143.5|2142|1
1767344390000|2026-01-02 08:59:50|2143.9|2142.4|2144.5|2143|2144.5|2143|2143.9|2142.4|1
1767344400000|2026-01-02 09:00:00|2143.7|2142.2|2143.8|2142.3|2144.7|2142.3|2143|2140.6|0
1767344410000|2026-01-02 09:00:10|2143.1|2141.6|2142.7|2141.2|2144.7|2141.8|2142|2139.4|5
1767344420000|2026-01-02 09:00:20|2142.9|2141.4|2142.4|2140.9|2144.5|2141.7|2142.4|2140.3|2
1767344430000|2026-01-02 09:00:30|2143.3|2139.3|2143.7|2142.2|2143.9|2142.4|2142.1|2139.3|1
1767344440000|2026-01-02 09:00:40|2143.8|2142.3|2143.1|2141.6|2144|2142.3|2142.5|2140|1
1767344450000|2026-01-02 09:00:50|2143|2141.5|2142.2|2140.7|2144.3|2141.5|2142.2|2139.5|2
1767344460000|2026-01-02 09:01:00|2142|2140.5|2141.6|2140.1|2142|2140.5|2141.6|2140.1|1
1767344470000|2026-01-02 09:01:10|2141.3|2139.8|2141.3|2139.8|2141.3|2139.8|2141.3|2139.8|2
1767344480000|2026-01-02 09:01:20|2141.4|2139.9|2141.2|2139.7|2141.4|2139.9|2141.1|2139.6|0
1767344490000|2026-01-02 09:01:30|2141|2139.5|2141.2|2139.7|2141.2|2139.7|2141|2139.5|4
1767344500000|2026-01-02 09:01:40|2141.5|2140|2142.7|2141.2|2143.5|2141.3|2141.5|2139.5|2
1767344510000|2026-01-02 09:01:50|2142.8|2141.3|2143.7|2142.2|2143.7|2142.2|2142.8|2141.3|3
1767344520000|2026-01-02 09:02:00|2143.6|2142.1|2144.8|2143.3|2144.8|2143.3|2143.6|2142.1|2
1767344530000|2026-01-02 09:02:10|2144.6|2143.1|2144.8|2143.3|2144.8|2143.3|2144.5|2143|1
1767344540000|2026-01-02 09:02:20|2144.7|2143.2|2145.1|2143.6|2145.1|2143.6|2144.7|2143.2|0
1767344550000|2026-01-02 09:02:30|2145|2143.5|2144.5|2140.5|2145.2|2143.5|2143.3|2140.5|4
1767344560000|2026-01-02 09:02:40|2143.2|2141.7|2145.3|2141.3|2145.4|2142.5|2143.1|2140.2|1
1767344570000|2026-01-02 09:02:50|2144|2142.5|2143.5|2142|2144.8|2142.5|2143.5|2140.7|0
1767344580000|2026-01-02 09:03:00|2143.6|2142.1|2143|2141.5|2144.2|2142.1|2143|2140.2|0
1767344590000|2026-01-02 09:03:10|2143.1|2141.6|2142.1|2140.6|2143.2|2141.7|2141.9|2140.4|3
1767344600000|2026-01-02 09:03:20|2142.2|2140.7|2142.4|2140.9|2143.5|2140.9|2142.2|2139.5|0
1767344610000|2026-01-02 09:03:30|2142.3|2140.8|2143.5|2139.5|2143.6|2140.9|2142.1|2139.5|1
1767344620000|2026-01-02 09:03:40|2142.1|2140.6|2142.7|2141.2|2143.8|2141.2|2142.1|2139.4|0
1767344630000|2026-01-02 09:03:50|2143.1|2141.6|2142.2|2140.7|2143.5|2141.8|2141.9|2139.5|3
1767344640000|2026-01-02 09:04:00|2141.9|2140.4|2141.9|2140.4|2142|2140.5|2141.7|2140.2|1
1767344650000|2026-01-02 09:04:10|2141.3|2139.8|2141.5|2140|2141.6|2140.1|2141.1|2139.6|1
1767344660000|2026-01-02 09:04:20|2141.6|2140.1|2142.9|2141.4|2143.3|2141.8|2141.6|2138.9|3
1767344670000|2026-01-02 09:04:30|2143.1|2141.6|2142.1|2140.6|2143.1|2141.6|2141.9|2139|2
1767344680000|2026-01-02 09:04:40|2142.4|2140.9|2143.1|2141.6|2143.1|2141.6|2142.4|2140.9|2
1767344690000|2026-01-02 09:04:50|2143.3|2141.8|2143.2|2141.7|2144.7|2142.3|2143|2140.5|1
1767344700000|2026-01-02 09:05:00|2143|2141.5|2143.1|2141.6|2143.1|2141.6|2143|2141.5|0
1767344710000|2026-01-02 09:05:10|2143.2|2141.7|2143.7|2142.2|2143.7|2142.2|2143.1|2141.6|2
1767344720000|2026-01-02 09:05:20|2143.9|2142.4|2143.3|2141.8|2143.9|2142.4|2143.3|2141.8|1
1767344730000|2026-01-02 09:05:30|2144.6|2140.6|2143.4|2141.9|2144.6|2141.9|2143.3|2140.6|0
1767344740000|2026-01-02 09:05:40|2143.3|2141.8|2143.8|2142.3|2143.8|2142.3|2143.2|2141.7|0
1767344750000|2026-01-02 09:05:50|2144.3|2142.8|2142.4|2140.9|2144.3|2142.8|2142.3|2140.8|4
1767344760000|2026-01-02 09:06:00|2142.9|2141.4|2142.9|2141.4|2142.9|2141.4|2142.9|2141.4|2
1767344770000|2026-01-02 09:06:10|2143|2141.5|2143|2141.5|2143|2141.5|2143|2141.5|0
1767344780000|2026-01-02 09:06:20|2142.9|2141.4|2143.2|2141.7|2143.2|2141.7|2142.9|2141.4|0
1767344790000|2026-01-02 09:06:30|2143.1|2141.6|2142.8|2141.3|2143.1|2141.6|2142.8|2141.3|0
1767344800000|2026-01-02 09:06:40|2142.9|2141.4|2142.9|2141.4|2142.9|2141.4|2142.9|2141.4|0
1767344810000|2026-01-02 09:06:50|2142.8|2141.3|2142.9|2141.4|2142.9|2141.4|2142.8|2141.3|0
1767344820000|2026-01-02 09:07:00|2142.8|2141.3|2142.9|2141.4|2142.9|2141.4|2142.8|2141.3|0
1767344830000|2026-01-02 09:07:10|2142.8|2141.3|2142.9|2141.4|2142.9|2141.4|2142.8|2141.3|0
1767344840000|2026-01-02 09:07:20|2142.8|2141.3|2142.9|2141.4|2142.9|2141.4|2142.8|2141.3|1
1767344850000|2026-01-02 09:07:30|2143.8|2142.3|2145.4|2143.9|2145.4|2143.9|2143.8|2142.3|4
1767344860000|2026-01-02 09:07:40|2145.6|2144.1|2145.7|2144.2|2145.8|2144.3|2145.4|2143.9|0
1767344870000|2026-01-02 09:07:50|2145.6|2144.1|2144.8|2143.3|2145.9|2144.4|2144.7|2143.2|3
1767344880000|2026-01-02 09:08:00|2145|2143.5|2144.8|2143.3|2145.1|2143.6|2144.7|2143.2|1
1767344890000|2026-01-02 09:08:10|2144.9|2143.4|2145.6|2144.1|2147|2144.1|2144.9|2143|0
1767344900000|2026-01-02 09:08:20|2146.9|2142.9|2146.9|2142.9|2146.9|2144.1|2145.6|2142.9|0
1767344910000|2026-01-02 09:08:30|2145.4|2143.9|2145.8|2144.3|2146.9|2144.3|2145.4|2142.8|0
1767344930000|2026-01-02 09:08:50|2145.7|2144.2|2145.6|2144.1|2147.4|2144.2|2145.6|2143.4|0
1767344940000|2026-01-02 09:09:00|2145.8|2144.3|2147.5|2143.5|2147.6|2144.7|2145.8|2143.5|1
1767344950000|2026-01-02 09:09:10|2146.1|2144.6|2146.6|2145.1|2147.5|2145.5|2146|2143.5|3
1767344960000|2026-01-02 09:09:20|2146.4|2144.9|2146.1|2144.6|2147.4|2145.4|2146.1|2143.4|3
1767344970000|2026-01-02 09:09:30|2146|2144.5|2146.3|2144.8|2147.3|2144.9|2145.9|2143.3|1
1767344980000|2026-01-02 09:09:40|2146.1|2144.6|2146.5|2145|2146.5|2145|2145.6|2144.1|2
1767344990000|2026-01-02 09:09:50|2147.5|2143.5|2147.1|2145.6|2147.5|2145.6|2146.5|2143.5|0
1767345000000|2026-01-02 09:10:00|2147|2145.5|2146.3|2144.8|2147.9|2145.5|2146.1|2143.9|3
1767345010000|2026-01-02 09:10:10|2146.4|2144.9|2146.9|2145.4|2147.9|2145.5|2146.4|2143.9|7
1767345020000|2026-01-02 09:10:20|2146.7|2145.2|2147|2145.5|2147.1|2145.6|2146.7|2145.2|0
1767345030000|2026-01-02 09:10:30|2146.7|2145.2|2147.5|2146|2147.5|2146|2146.7|2145.2|2
1767345040000|2026-01-02 09:10:40|2147.4|2145.9|2147.4|2145.9|2147.4|2145.9|2146.9|2145.4|3
1767345050000|2026-01-02 09:10:50|2147.8|2146.3|2147.2|2145.7|2147.8|2146.3|2147.2|2145.7|1
1767345060000|2026-01-02 09:11:00|2147.1|2145.6|2147.6|2146.1|2147.6|2146.1|2147.1|2145.6|0
1767345070000|2026-01-02 09:11:10|2147.7|2146.2|2147.7|2146.2|2147.7|2146.2|2147.7|2146.2|0
1767345080000|2026-01-02 09:11:20|2147.5|2146|2146.4|2144.9|2147.5|2146|2146.4|2144.9|4
1767345090000|2026-01-02 09:11:30|2146.1|2144.6|2146.6|2145.1|2147.5|2145.3|2146.1|2143.5|2
1767345100000|2026-01-02 09:11:40|2146.8|2145.3|2145.9|2144.4|2147.4|2145.9|2145.9|2144.4|2
1767345110000|2026-01-02 09:11:50|2145.8|2144.3|2144.9|2143.4|2145.8|2144.3|2144.8|2143.3|1
1767345120000|2026-01-02 09:12:00|2145|2143.5|2145.6|2144.1|2145.6|2144.1|2145|2143.5|0
1767345130000|2026-01-02 09:12:10|2145.5|2144|2145.6|2144.1|2145.6|2144.1|2145.1|2143.6|1
1767345140000|2026-01-02 09:12:20|2145.5|2144|2145.9|2144.4|2146|2144.5|2145.1|2143.6|1
1767345150000|2026-01-02 09:12:30|2146.1|2144.6|2146.6|2145.1|2147.8|2145.2|2146.1|2143.8|1
1767345160000|2026-01-02 09:12:40|2147.8|2143.8|2145.8|2144.3|2147.8|2144.9|2145.8|2143.8|1
1767345170000|2026-01-02 09:12:50|2146.3|2142.3|2144.3|2142.8|2146.3|2143.5|2144.3|2141.5|1
1767345180000|2026-01-02 09:13:00|2144.4|2142.9|2144.8|2143.3|2144.8|2143.3|2144.4|2142.9|0
1767345190000|2026-01-02 09:13:10|2144.7|2143.2|2144.6|2143.1|2144.8|2143.3|2144.6|2143.1|0
1767345200000|2026-01-02 09:13:20|2144.5|2143|2144.6|2143.1|2144.6|2143.1|2144.5|2143|0
1767345210000|2026-01-02 09:13:30|2144.5|2143|2142.7|2141.2|2144.5|2143|2142.5|2141|3
1767345220000|2026-01-02 09:13:40|2143.9|2139.9|2143.1|2141.6|2143.9|2141.6|2142.2|2139.7|0
1767345230000|2026-01-02 09:13:50|2143|2141.5|2144.7|2140.7|2144.7|2141.9|2143|2140.7|1
1767345240000|2026-01-02 09:14:00|2143.6|2142.1|2144.2|2142.7|2145.5|2143.1|2143.6|2141.3|1
1767345250000|2026-01-02 09:14:10|2144.3|2142.8|2145.5|2141.5|2145.5|2142.8|2144.1|2141.5|0
1767345260000|2026-01-02 09:14:20|2144.2|2142.7|2145.4|2141.4|2145.5|2142.7|2144.2|2141.4|0
1767345270000|2026-01-02 09:14:30|2144.2|2142.7|2144.6|2143.1|2145.5|2143.1|2144.2|2141.5|0
1767345280000|2026-01-02 09:14:40|2144.4|2142.9|2144.4|2142.9|2144.4|2142.9|2144.4|2142.9|0
1767345290000|2026-01-02 09:14:50|2144.5|2143|2143.8|2142.3|2144.5|2143|2143.7|2142.2|3
1767345300000|2026-01-02 09:15:00|2143.9|2142.4|2144.7|2143.2|2145.6|2143.3|2143.9|2141.6|1
1767345310000|2026-01-02 09:15:10|2144.8|2143.3|2144.8|2143.3|2144.8|2143.3|2144.8|2143.3|0
1767345320000|2026-01-02 09:15:20|2144.7|2143.2|2144.7|2143.2|2144.8|2143.3|2144.7|2143.2|0
1767345330000|2026-01-02 09:15:30|2144.8|2143.3|2146.2|2144.7|2146.3|2144.8|2144.7|2143.2|2
1767345340000|2026-01-02 09:15:40|2146|2144.5|2145.9|2144.4|2146.2|2144.7|2145.9|2144.4|1
1767345350000|2026-01-02 09:15:50|2146.4|2144.9|2146.2|2144.7|2146.6|2145.1|2146.2|2144.7|4
1767345360000|2026-01-02 09:16:00|2146.4|2144.9|2146.6|2145.1|2146.6|2145.1|2146.2|2144.7|1
1767345370000|2026-01-02 09:16:10|2146.4|2144.9|2146.4|2144.9|2147.8|2145.3|2146.4|2143.8|1
1767345380000|2026-01-02 09:16:20|2146.3|2144.8|2146.7|2145.2|2146.7|2145.2|2146.3|2144.8|1
1767345390000|2026-01-02 09:16:30|2146.8|2145.3|2146.8|2145.3|2146.9|2145.4|2146.8|2145.3|0
1767345400000|2026-01-02 09:16:40|2146.7|2145.2|2146.8|2145.3|2146.8|2145.3|2146.7|2145.2|0
1767345410000|2026-01-02 09:16:50|2146.7|2145.2|2146.1|2144.6|2146.8|2145.3|2146.1|2144.6|1
1767345420000|2026-01-02 09:17:00|2147.9|2143.9|2146.2|2144.7|2147.9|2145.4|2146.2|2143.9|2
1767345430000|2026-01-02 09:17:10|2145.7|2144.2|2145.8|2144.3|2145.8|2144.3|2145.7|2144.2|1
1767345440000|2026-01-02 09:17:20|2145.6|2144.1|2146.3|2144.8|2147.7|2145.2|2145.6|2143.7|2
1767345450000|2026-01-02 09:17:30|2143.6|2142.1|2143.6|2142.1|2143.8|2142.3|2143.4|2141.9|1
1767345460000|2026-01-02 09:17:40|2143.7|2142.2|2143.8|2142.3|2145|2142.5|2143.7|2140.9|1
1767345470000|2026-01-02 09:17:50|2144.9|2140.9|2143.8|2142.3|2145.2|2142.4|2143.8|2140.9|1
1767345480000|2026-01-02 09:18:00|2143.7|2142.2|2144.4|2142.9|2145.8|2143|2143.7|2141.8|0
1767345490000|2026-01-02 09:18:10|2144.5|2143|2144.5|2143|2144.5|2143|2144.5|2143|0
1767345500000|2026-01-02 09:18:20|2144.6|2143.1|2144.6|2143.1|2144.6|2143.1|2144.6|2143.1|0
1767345510000|2026-01-02 09:18:30|2144.7|2143.2|2146.2|2142.2|2146.2|2143.2|2144.7|2142.2|0
1767345530000|2026-01-02 09:18:50|2145|2143.5|2145.3|2143.8|2145.3|2143.8|2145|2143.5|0
1767345550000|2026-01-02 09:19:10|2145.2|2143.7|2145.3|2143.8|2145.3|2143.8|2145.2|2143.7|0
1767345560000|2026-01-02 09:19:20|2145.8|2144.3|2145.8|2144.3|2145.8|2144.3|2145.7|2144.2|4
1767345570000|2026-01-02 09:19:30|2146.1|2144.6|2148|2144|2148|2144.6|2146|2144|2
1767345580000|2026-01-02 09:19:40|2146.8|2145.3|2148|2146.5|2148.2|2146.7|2146.8|2145.3|5
1767345590000|2026-01-02 09:19:50|2148.1|2146.6|2146.7|2145.2|2148.1|2146.6|2146.7|2144|5
1767345600000|2026-01-02 09:20:00|2148|2144|2147.5|2143.5|2148|2145.3|2146.2|2142.3|1
1767345610000|2026-01-02 09:20:10|2145.9|2144.4|2145.5|2144|2147|2144.4|2145.5|2141.9|0
1767345620000|2026-01-02 09:20:20|2146.6|2145.1|2146.6|2145.1|2146.7|2145.2|2146.5|2145|1
1767345630000|2026-01-02 09:20:30|2146.2|2144.7|2146.5|2145|2147.1|2145.6|2146.2|2144.7|2
1767345640000|2026-01-02 09:20:40|2147.7|2143.7|2146.6|2145.1|2147.7|2145.2|2146.6|2143.7|3
1767345650000|2026-01-02 09:20:50|2146.3|2144.8|2144.7|2140.7|2146.3|2144.8|2142.9|2140.5|11
1767345660000|2026-01-02 09:21:00|2143.4|2141.9|2142.9|2141.4|2144.3|2141.9|2142.9|2140.3|2
1767345670000|2026-01-02 09:21:10|2144.1|2140.1|2143.2|2141.7|2144.1|2141.7|2142.7|2139.9|0
1767345680000|2026-01-02 09:21:20|2143.1|2141.6|2141.1|2139.6|2143.1|2141.6|2140.4|2138.9|6
1767345690000|2026-01-02 09:21:30|2141.3|2139.8|2141.1|2139.6|2141.4|2139.9|2140.9|2137.3|1
1767345700000|2026-01-02 09:21:40|2141.2|2139.7|2141.2|2137.2|2141.2|2139.7|2139.8|2137.2|1
1767345710000|2026-01-02 09:21:50|2141|2137|2138.3|2136.8|2141|2138.5|2138.3|2136.8|2
1767345720000|2026-01-02 09:22:00|2138.4|2136.9|2139.6|2138.1|2140.6|2138.1|2138.4|2136.6|3
1767345730000|2026-01-02 09:22:10|2138.9|2137.4|2139.3|2137.8|2140.5|2137.8|2138.9|2136.4|1
1767345740000|2026-01-02 09:22:20|2139.1|2137.6|2139.6|2138.1|2140.2|2138.1|2138.7|2135.7|3
1767345750000|2026-01-02 09:22:30|2139.5|2138|2139.8|2138.3|2139.8|2138.3|2139.5|2138|0
1767345760000|2026-01-02 09:22:40|2139.7|2138.2|2140.3|2136.3|2140.5|2138.2|2139.1|2136.3|3
1767345770000|2026-01-02 09:22:50|2139.1|2137.6|2139.2|2137.7|2140.5|2138|2139.1|2136.5|0
1767345780000|2026-01-02 09:23:00|2139.3|2137.8|2138.6|2137.1|2139.3|2137.8|2138.5|2137|1
1767345790000|2026-01-02 09:23:10|2138.8|2137.3|2139|2137.5|2139.8|2138.3|2138.8|2137.3|4
1767345800000|2026-01-02 09:23:20|2139.7|2135.7|2142.7|2141.2|2144.2|2141.2|2139|2135.7|2
1767345810000|2026-01-02 09:23:30|2144.9|2143.4|2147|2143|2147.2|2144.5|2144.9|2142.7|18
1767345820000|2026-01-02 09:23:40|2146.8|2142.8|2147.8|2146.3|2149.2|2146.7|2146.2|2142.8|8
1767345830000|2026-01-02 09:23:50|2147.7|2146.2|2147|2145.5|2147.7|2146.2|2147|2145.5|0
1767345840000|2026-01-02 09:24:00|2146.6|2145.1|2145.4|2143.9|2147.1|2145.1|2145.4|2143|2
1767345850000|2026-01-02 09:24:10|2145.2|2143.7|2146.9|2145.4|2147|2145.4|2145.2|2142.6|6
1767345860000|2026-01-02 09:24:20|2146.8|2145.3|2147.9|2143.9|2147.9|2145.3|2146.6|2143.9|0
1767345870000|2026-01-02 09:24:30|2146.6|2145.1|2146.6|2145.1|2146.6|2145.1|2146.6|2145.1|0
1767345880000|2026-01-02 09:24:40|2148|2144|2148.3|2144.3|2148.7|2145.7|2147.1|2144|0
1767345890000|2026-01-02 09:24:50|2147|2145.5|2148.3|2144.3|2148.3|2145.5|2147|2144.3|0
1767345900000|2026-01-02 09:25:00|2147|2145.5|2148.1|2144.1|2148.2|2145.5|2147|2144.1|0
1767345910000|2026-01-02 09:25:10|2146.9|2145.4|2147.1|2145.6|2147.1|2145.6|2146.9|2145.4|0
1767345930000|2026-01-02 09:25:30|2147|2145.5|2147|2145.5|2147|2145.5|2147|2145.5|0
1767345940000|2026-01-02 09:25:40|2146.2|2142.2|2148.2|2146.7|2148.2|2146.7|2144.7|2142.1|26
1767345950000|2026-01-02 09:25:50|2148.1|2146.6|2148.2|2146.7|2148.2|2146.7|2148.1|2146.6|0
1767345960000|2026-01-02 09:26:00|2148.1|2146.6|2150|2148.5|2150|2148.5|2148.1|2146.6|8
1767345970000|2026-01-02 09:26:10|2151|2147|2150.1|2148.6|2151|2148.7|2149.7|2147|5
1767345980000|2026-01-02 09:26:20|2149.9|2148.4|2150|2148.5|2150|2148.5|2149.9|2148.4|0
1767345990000|2026-01-02 09:26:30|2149.9|2148.4|2150.9|2146.9|2151|2148.4|2149.7|2146.9|0
1767346000000|2026-01-02 09:26:40|2149.4|2147.9|2149.9|2148.4|2151|2148.5|2149.3|2147|1
1767346010000|2026-01-02 09:26:50|2150|2148.5|2149.9|2148.4|2150|2148.5|2149.9|2148.4|0
1767346020000|2026-01-02 09:27:00|2149.6|2148.1|2149.9|2148.4|2149.9|2148.4|2149.6|2148.1|1
1767346030000|2026-01-02 09:27:10|2149.8|2148.3|2149.9|2148.4|2149.9|2148.4|2149.6|2148.1|0
1767346040000|2026-01-02 09:27:20|2150|2148.5|2150.6|2149.1|2151.3|2149.8|2150|2148.5|3
1767346050000|2026-01-02 09:27:30|2150.7|2149.2|2149.8|2148.3|2152.2|2149.2|2149.8|2148|8
1767346060000|2026-01-02 09:27:40|2150|2148.5|2151.3|2149.8|2151.7|2149.8|2150|2147.6|1
1767346070000|2026-01-02 09:27:50|2151.2|2149.7|2151.3|2149.8|2151.9|2149.8|2151|2147.9|3
1767346080000|2026-01-02 09:28:00|2151.4|2149.9|2151.4|2149.9|2151.4|2149.9|2151.4|2149.9|0
1767346090000|2026-01-02 09:28:10|2151.5|2150|2151.5|2150|2151.5|2150|2151.5|2150|0
1767346100000|2026-01-02 09:28:20|2151.4|2149.9|2155|2153.5|2156.1|2153.5|2151.4|2149.9|7
1767346110000|2026-01-02 09:28:30|2154.9|2153.4|2154.8|2153.3|2156.2|2153.7|2154.8|2152.2|1
1767346120000|2026-01-02 09:28:40|2156.1|2152.1|2156.2|2152.2|2156.2|2153.7|2154.3|2151.5|8
1767346130000|2026-01-02 09:28:50|2156.1|2152.1|2155.2|2153.7|2156.1|2153.7|2154.7|2151.8|1
1767346140000|2026-01-02 09:29:00|2155|2153.5|2154.9|2153.4|2155|2153.5|2154.9|2153.4|0
1767346150000|2026-01-02 09:29:10|2154.7|2153.2|2154.5|2153|2155.4|2153.9|2154.5|2153|3
1767346160000|2026-01-02 09:29:20|2154.6|2150.6|2154.6|2153.1|2155.4|2153.1|2153.7|2150.6|3
1767346170000|2026-01-02 09:29:30|2154.7|2153.2|2154.9|2153.4|2154.9|2153.4|2154.7|2153.2|0
1767346180000|2026-01-02 09:29:40|2154.3|2152.8|2154.9|2150.9|2155.5|2152.8|2153.7|2150.9|1
1767346190000|2026-01-02 09:29:50|2153.5|2152|2154.8|2150.8|2154.8|2152.2|2153.5|2150.5|0
1767346200000|2026-01-02 09:30:00|2153.4|2151.9|2153.4|2151.9|2153.4|2151.9|2153.2|2151.7|0
1767346210000|2026-01-02 09:30:10|2153.3|2151.8|2153.1|2151.6|2153.4|2151.9|2153.1|2151.6|0
1767346220000|2026-01-02 09:30:20|2153.4|2149.4|2151.7|2150.2|2153.4|2150.6|2151.7|2149.4|1
1767346230000|2026-01-02 09:30:30|2151.6|2150.1|2153.6|2149.6|2153.8|2150.8|2151.6|2149.5|1
1767346240000|2026-01-02 09:30:40|2153.7|2149.7|2152.2|2150.7|2153.8|2150.9|2152.1|2149.7|0
1767346250000|2026-01-02 09:30:50|2153.5|2149.5|2153.2|2149.2|2153.9|2150.8|2152.1|2149.2|2
1767346260000|2026-01-02 09:31:00|2151.8|2150.3|2152.3|2148.3|2152.8|2150.3|2150|2147.4|2
1767346270000|2026-01-02 09:31:10|2153.3|2151.8|2158|2156.5|2159.3|2156.5|2153.3|2151.8|31
1767346280000|2026-01-02 09:31:20|2158.1|2156.6|2160.3|2156.3|2160.7|2156.8|2158.1|2155.6|14
1767346290000|2026-01-02 09:31:30|2160.2|2156.2|2160.4|2156.4|2160.5|2156.5|2160.2|2156.2|1
1767346300000|2026-01-02 09:31:40|2160.2|2156.2|2159.4|2155.4|2160.2|2156.2|2159.4|2155.4|0
1767346310000|2026-01-02 09:31:50|2159.8|2155.8|2160.1|2156.1|2160.2|2156.2|2159.7|2155.7|2
1767346320000|2026-01-02 09:32:00|2159.8|2155.8|2161.3|2157.3|2161.3|2159|2159.8|2155.8|33
1767346330000|2026-01-02 09:32:10|2161.5|2157.5|2159.4|2155.4|2161.5|2157.5|2159.4|2155.4|2
1767346340000|2026-01-02 09:32:20|2159.5|2155.5|2159.9|2155.9|2160|2157.4|2158.2|2155.1|19
1767346350000|2026-01-02 09:32:30|2159.4|2155.4|2159.2|2155.2|2159.6|2156.5|2158|2155.2|2
1767346360000|2026-01-02 09:32:40|2157.7|2156.2|2157.6|2156.1|2157.7|2156.2|2157.6|2156.1|0
1767346370000|2026-01-02 09:32:50|2158.8|2154.8|2157.4|2155.9|2158.8|2156.2|2157.4|2154.8|0
1767346380000|2026-01-02 09:33:00|2157.3|2155.8|2157.1|2155.6|2157.6|2156.1|2157.1|2155.6|1
1767346390000|2026-01-02 09:33:10|2157.9|2153.9|2157.2|2155.7|2158.2|2156|2156|2153.9|3
1767346400000|2026-01-02 09:33:20|2157.5|2156|2157.5|2156|2157.5|2156|2157.5|2156|0
1767346410000|2026-01-02 09:33:30|2159.3|2155.3|2158|2156.5|2159.3|2156.5|2158|2155.3|1
1767346420000|2026-01-02 09:33:40|2159.3|2155.3|2159.9|2155.9|2160|2157.4|2158.4|2155.3|0
1767346430000|2026-01-02 09:33:50|2160|2156|2159|2157.5|2160|2158.2|2158.9|2156|2
1767346440000|2026-01-02 09:34:00|2159.1|2157.6|2159|2155|2159.1|2157.6|2157.6|2155|1
1767346450000|2026-01-02 09:34:10|2159.2|2157.7|2159.2|2157.7|2159.2|2157.7|2159.1|2157.6|7
1767346460000|2026-01-02 09:34:20|2159.1|2157.6|2158.8|2157.3|2159.1|2157.6|2158.6|2157.1|16
1767346470000|2026-01-02 09:34:30|2158.7|2157.2|2159.2|2155.2|2159.3|2157.2|2158|2155.2|1
1767346480000|2026-01-02 09:34:40|2159.1|2155.1|2159.2|2155.2|2159.2|2155.2|2159.1|2155.1|0
1767346490000|2026-01-02 09:34:50|2158.1|2156.6|2159.2|2155.2|2159.2|2156.6|2158|2155.2|0
1767346500000|2026-01-02 09:35:00|2157.9|2156.4|2158|2156.5|2159.2|2156.6|2157.9|2155.1|0
1767346510000|2026-01-02 09:35:10|2157.8|2156.3|2157.2|2155.7|2158.3|2156.3|2157|2154.1|2
1767346520000|2026-01-02 09:35:20|2157.4|2155.9|2155.6|2154.1|2158.2|2155.9|2155.6|2154.1|2
1767346530000|2026-01-02 09:35:30|2155.4|2153.9|2155.8|2154.3|2157.3|2154.3|2154.9|2153.3|4
1767346540000|2026-01-02 09:35:40|2157.3|2153.3|2157.9|2153.9|2157.9|2155.3|2155.9|2153.3|1
1767346550000|2026-01-02 09:35:50|2156.4|2154.9|2156.3|2154.8|2156.4|2154.9|2156.3|2154.8|0
1767346560000|2026-01-02 09:36:00|2157.5|2153.5|2157.3|2153.3|2157.5|2154.5|2156|2153.3|0
1767346570000|2026-01-02 09:36:10|2156|2154.5|2157.1|2153.1|2157.3|2154.8|2155.8|2153.1|1
1767346580000|2026-01-02 09:36:20|2155.8|2154.3|2155.2|2153.7|2157.1|2154.3|2155.2|2153.1|0
1767346600000|2026-01-02 09:36:40|2154.6|2153.1|2154.6|2153.1|2154.6|2153.1|2154.6|2153.1|0
1767346610000|2026-01-02 09:36:50|2154.7|2153.2|2154.7|2153.2|2154.7|2153.2|2154.7|2153.2|0
1767346620000|2026-01-02 09:37:00|2154.6|2153.1|2154.5|2153|2155.8|2153.1|2154.5|2151.8|0
1767346630000|2026-01-02 09:37:10|2155.7|2151.7|2155.2|2151.2|2155.7|2151.7|2155.2|2151.2|0
1767346640000|2026-01-02 09:37:20|2153.7|2152.2|2153.7|2152.2|2153.7|2152.2|2153.7|2152.2|0
1767346650000|2026-01-02 09:37:30|2153.4|2151.9|2153.4|2151.9|2153.4|2151.9|2153.4|2151.9|0
1767346660000|2026-01-02 09:37:40|2153.5|2152|2154.2|2150.2|2154.2|2152|2153.5|2150.1|2
1767346670000|2026-01-02 09:37:50|2153.1|2151.6|2153.2|2151.7|2153.2|2151.7|2153.1|2151.6|0
1767346680000|2026-01-02 09:38:00|2153.1|2151.6|2154.2|2150.2|2154.2|2151.7|2153.1|2150.2|0
1767346690000|2026-01-02 09:38:10|2154.1|2150.1|2154.1|2150.1|2154.1|2150.1|2154.1|2150.1|0
1767346700000|2026-01-02 09:38:20|2154.2|2150.2|2153.4|2151.9|2154.2|2151.9|2153.1|2150.2|0
1767346710000|2026-01-02 09:38:30|2153.3|2151.8|2153.1|2151.6|2153.3|2151.8|2153|2151.5|0
1767346720000|2026-01-02 09:38:40|2152.7|2151.2|2152.7|2151.2|2152.7|2151.2|2152.7|2151.2|0
1767346730000|2026-01-02 09:38:50|2152.5|2151|2152.6|2151.1|2152.6|2151.1|2152.5|2151|0
1767346740000|2026-01-02 09:39:00|2152.4|2150.9|2152.7|2151.2|2152.8|2151.3|2152.4|2150.9|1
1767346750000|2026-01-02 09:39:10|2152.6|2151.1|2152.5|2151|2152.6|2151.1|2152.5|2151|0
1767346760000|2026-01-02 09:39:20|2153.7|2149.7|2154.8|2150.8|2154.8|2150.8|2153.6|2149.6|1
1767346770000|2026-01-02 09:39:30|2153.4|2151.9|2154.4|2150.4|2154.4|2151.9|2153.4|2150.4|0
1767346780000|2026-01-02 09:39:40|2155|2151|2154.7|2150.7|2155|2151|2154.7|2150.7|1
1767346790000|2026-01-02 09:39:50|2154.6|2150.6|2152.2|2150.7|2154.6|2151.8|2151.9|2150.4|1
1767346800000|2026-01-02 09:40:00|2153.3|2149.3|2153|2149|2153.3|2150.5|2152|2148.9|0
1767346810000|2026-01-02 09:40:10|2151.4|2149.9|2151.4|2149.9|2151.4|2149.9|2151.2|2149.7|0
1767346820000|2026-01-02 09:40:20|2151.5|2150|2153.3|2149.3|2153.3|2150.4|2151.3|2149.3|2
1767346830000|2026-01-02 09:40:30|2153.7|2152.2|2154.9|2150.9|2155.3|2152.6|2153.7|2150.9|22
1767346840000|2026-01-02 09:40:40|2153.8|2152.3|2154.5|2150.5|2154.5|2152.3|2153.7|2150.4|0
1767346850000|2026-01-02 09:40:50|2154.4|2150.4|2154.1|2150.1|2154.4|2151.8|2153.3|2150.1|2
1767346860000|2026-01-02 09:41:00|2154|2150|2152.8|2151.3|2154|2151.3|2152.6|2149.8|0
1767346870000|2026-01-02 09:41:10|2152.7|2151.2|2152.2|2150.7|2152.7|2151.2|2152.1|2150.6|1
1767346890000|2026-01-02 09:41:30|2152.5|2151|2152.5|2151|2152.5|2151|2152.5|2151|0
1767346900000|2026-01-02 09:41:40|2153.3|2151.8|2153.1|2151.6|2153.3|2151.8|2153.1|2151.6|2
1767346910000|2026-01-02 09:41:50|2152.9|2151.4|2152.7|2151.2|2152.9|2151.4|2152.7|2151.2|0
1767346920000|2026-01-02 09:42:00|2152.8|2151.3|2152.7|2151.2|2152.8|2151.3|2152.7|2151.2|0
1767346930000|2026-01-02 09:42:10|2152.8|2151.3|2153.4|2151.9|2155.1|2152.3|2152.7|2150.8|1
1767346940000|2026-01-02 09:42:20|2153.6|2152.1|2152.4|2150.9|2153.7|2152.1|2152.4|2149.6|3
1767346950000|2026-01-02 09:42:30|2153.7|2149.7|2152.7|2151.2|2153.7|2151.2|2152.6|2149.7|1
1767346960000|2026-01-02 09:42:40|2152.9|2151.4|2152.7|2151.2|2152.9|2151.4|2152.7|2151.2|0
1767346970000|2026-01-02 09:42:50|2152.8|2151.3|2155.7|2151.7|2155.7|2151.7|2152.8|2151.3|1
1767346980000|2026-01-02 09:43:00|2154.5|2153|2155.5|2151.5|2155.6|2153|2154|2151.1|1
1767346990000|2026-01-02 09:43:10|2153.1|2151.6|2153.1|2151.6|2153.1|2151.6|2153.1|2151.6|2
1767347000000|2026-01-02 09:43:20|2153.3|2151.8|2153.2|2151.7|2153.3|2151.8|2153.2|2151.7|0
1767347010000|2026-01-02 09:43:30|2153.1|2151.6|2152.9|2151.4|2154.3|2151.6|2152.9|2150.2|0
1767347020000|2026-01-02 09:43:40|2152.8|2151.3|2152|2150.5|2152.8|2151.3|2151.9|2150.4|3
1767347030000|2026-01-02 09:43:50|2151.8|2150.3|2151.6|2150.1|2151.8|2150.3|2151.6|2150.1|0
1767347040000|2026-01-02 09:44:00|2151.5|2150|2151.8|2150.3|2151.8|2150.3|2151.5|2150|0
1767347050000|2026-01-02 09:44:10|2152.6|2151.1|2153.6|2149.6|2153.6|2151.1|2152.6|2149.6|1
1767347060000|2026-01-02 09:44:20|2152.2|2150.7|2152.5|2148.5|2153.5|2150.7|2151.2|2148.5|0
1767347070000|2026-01-02 09:44:30|2152.6|2148.6|2152|2148|2152.6|2148.6|2151.9|2147.9|0
1767347080000|2026-01-02 09:44:40|2152.2|2148.2|2150.7|2149.2|2152.5|2149.4|2150.7|2148.2|0
1767347090000|2026-01-02 09:44:50|2150.6|2149.1|2150.7|2149.2|2150.7|2149.2|2150.6|2149.1|0
1767347100000|2026-01-02 09:45:00|2150.9|2149.4|2152.4|2148.4|2152.4|2149.4|2150.7|2148.4|0
1767347110000|2026-01-02 09:45:10|2153.1|2149.1|2152.3|2148.3|2153.1|2149.1|2152.3|2148.3|4
1767347120000|2026-01-02 09:45:20|2152.2|2148.2|2151.6|2147.6|2152.2|2148.8|2150.3|2147.6|1
1767347130000|2026-01-02 09:45:30|2151.7|2147.7|2151.7|2147.7|2151.7|2147.7|2151.7|2147.7|0
1767347140000|2026-01-02 09:45:40|2150.6|2149.1|2150.6|2149.1|2150.6|2149.1|2150.6|2149.1|0
1767347150000|2026-01-02 09:45:50|2151.9|2147.9|2152.2|2148.2|2152.2|2148.2|2151.9|2147.9|0
1767347160000|2026-01-02 09:46:00|2152.5|2148.5|2153.1|2149.1|2153.1|2149.1|2152.5|2148.5|0
1767347170000|2026-01-02 09:46:10|2153.3|2149.3|2153.5|2149.5|2153.5|2149.5|2153.3|2149.3|0
1767347180000|2026-01-02 09:46:20|2153.6|2149.6|2152.9|2151.4|2154.3|2151.5|2152.8|2149.6|1
1767347190000|2026-01-02 09:46:30|2153|2151.5|2153|2149|2153.5|2151.5|2152|2149|2
1767347210000|2026-01-02 09:46:50|2152.9|2148.9|2151.6|2150.1|2153|2150.1|2151.6|2148.9|0
1767347220000|2026-01-02 09:47:00|2151.7|2150.2|2151.1|2149.6|2152.5|2150.2|2151.1|2148.5|12
1767347230000|2026-01-02 09:47:10|2152.6|2148.6|2152|2148|2152.6|2149.6|2151.1|2147.9|0
1767347240000|2026-01-02 09:47:20|2151.9|2147.9|2151.9|2147.9|2151.9|2147.9|2151.7|2147.7|0
1767347250000|2026-01-02 09:47:30|2152.3|2148.3|2152.2|2148.2|2152.3|2148.3|2152.2|2148.2|0
1767347260000|2026-01-02 09:47:40|2152.3|2148.3|2152.1|2148.1|2152.4|2148.4|2152.1|2148.1|0
1767347270000|2026-01-02 09:47:50|2152.2|2148.2|2152.2|2148.2|2152.2|2148.2|2152.1|2148.1|0
1767347280000|2026-01-02 09:48:00|2152.4|2148.4|2151.5|2150|2152.7|2150|2151.5|2148.4|0
1767347300000|2026-01-02 09:48:20|2151.1|2149.6|2150.2|2146.2|2151.1|2149.6|2148.7|2145.9|3
1767347310000|2026-01-02 09:48:30|2150.3|2146.3|2151.4|2147.4|2151.4|2147.4|2150.3|2146.3|0
1767347320000|2026-01-02 09:48:40|2151.6|2147.6|2151.7|2147.7|2151.7|2147.7|2151.6|2147.6|0
1767347330000|2026-01-02 09:48:50|2151.8|2147.8|2151.8|2147.8|2151.8|2147.8|2151.8|2147.8|0
1767347340000|2026-01-02 09:49:00|2152|2148|2150.2|2146.2|2152|2148.8|2149.3|2146.2|1
1767347350000|2026-01-02 09:49:10|2150.3|2146.3|2147.5|2143.5|2150.3|2146.3|2146.7|2143.1|5
1767347360000|2026-01-02 09:49:20|2147.8|2143.8|2147.8|2143.8|2147.8|2143.8|2147.8|2143.8|0
1767347370000|2026-01-02 09:49:30|2147.9|2143.9|2148.4|2144.4|2148.8|2145.3|2146.7|2143.9|1
1767347380000|2026-01-02 09:49:40|2146.8|2145.3|2146.5|2145|2147.8|2145.3|2146.5|2143.7|0
1767347390000|2026-01-02 09:49:50|2146.1|2144.6|2146.1|2144.6|2146.2|2144.7|2146.1|2144.6|0
1767347400000|2026-01-02 09:50:00|2148.1|2144.1|2147.9|2143.9|2148.1|2145.1|2146.6|2143.9|1
1767347420000|2026-01-02 09:50:20|2146.8|2145.3|2148.2|2144.2|2148.3|2145.3|2146.8|2144.2|0
1767347430000|2026-01-02 09:50:30|2146.8|2142.8|2148.3|2144.3|2148.4|2145.8|2145.6|2142.8|7
1767347440000|2026-01-02 09:50:40|2148.2|2144.2|2148|2144|2148.2|2144.2|2148|2144|0
1767347450000|2026-01-02 09:50:50|2148.1|2144.1|2146.5|2145|2148.2|2145|2146.5|2143.5|0
1767347460000|2026-01-02 09:51:00|2146|2144.5|2146.7|2142.7|2147.6|2144.9|2145.9|2142.7|4
1767347470000|2026-01-02 09:51:10|2146.6|2142.6|2147.2|2143.2|2147.2|2143.2|2146.6|2142.6|0
1767347490000|2026-01-02 09:51:30|2148.1|2144.1|2148.3|2144.3|2148.4|2144.4|2148.1|2144.1|2
1767347500000|2026-01-02 09:51:40|2147.2|2145.7|2147.2|2145.7|2147.2|2145.7|2147.2|2145.7|0
1767347520000|2026-01-02 09:52:00|2147.3|2145.8|2147.4|2145.9|2147.4|2145.9|2147.2|2145.7|0
1767347540000|2026-01-02 09:52:20|2147.3|2145.8|2147.3|2145.8|2147.3|2145.8|2147.3|2145.8|1
1767347550000|2026-01-02 09:52:30|2147.5|2146|2147.4|2145.9|2147.5|2146|2147.4|2145.9|0
1767347560000|2026-01-02 09:52:40|2148.4|2144.4|2148|2144|2148.4|2144.4|2147.9|2143.9|0
1767347570000|2026-01-02 09:52:50|2148.4|2144.4|2149.6|2145.6|2149.6|2145.9|2147.2|2144.4|1
1767347580000|2026-01-02 09:53:00|2149.5|2145.5|2149.7|2145.7|2149.7|2147|2148.1|2145.3|0
1767347590000|2026-01-02 09:53:10|2149.8|2145.8|2149.8|2145.8|2149.8|2147|2148.5|2145.7|0
1767347600000|2026-01-02 09:53:20|2148.5|2147|2149.7|2145.7|2149.7|2147|2148.5|2145.7|0
1767347610000|2026-01-02 09:53:30|2148.5|2147|2150.5|2146.5|2150.9|2147.9|2148.5|2145.8|1
1767347620000|2026-01-02 09:53:40|2150.6|2146.6|2150.4|2146.4|2150.7|2146.7|2150.4|2146.4|0
1767347630000|2026-01-02 09:53:50|2150.5|2146.5|2149.5|2145.5|2150.5|2147|2148.5|2145.4|2
1767347640000|2026-01-02 09:54:00|2149.6|2145.6|2149.5|2145.5|2149.7|2145.7|2149.5|2145.5|0
1767347650000|2026-01-02 09:54:10|2149.6|2145.6|2149.4|2145.4|2149.6|2145.6|2149.3|2145.3|0
1767347660000|2026-01-02 09:54:20|2149.8|2145.8|2149.8|2145.8|2149.8|2145.8|2149.8|2145.8|0
1767347670000|2026-01-02 09:54:30|2149.9|2145.9|2150.2|2146.2|2150.5|2146.5|2149.9|2145.9|0
1767347680000|2026-01-02 09:54:40|2150.3|2146.3|2150.6|2146.6|2150.7|2146.7|2150.3|2146.3|0
1767347690000|2026-01-02 09:54:50|2150.5|2146.5|2149.6|2148.1|2150.7|2148.1|2149.5|2146.5|0
1767347700000|2026-01-02 09:55:00|2149.5|2148|2150.6|2146.6|2150.7|2148|2149.5|2146.6|0
1767347710000|2026-01-02 09:55:10|2150.7|2146.7|2150.6|2146.6|2150.7|2146.7|2150.6|2146.6|0
1767347720000|2026-01-02 09:55:20|2150.7|2146.7|2149.4|2145.4|2150.7|2146.7|2149.4|2145.4|3
1767347730000|2026-01-02 09:55:30|2149.3|2145.3|2148|2146.5|2149.3|2146.5|2148|2145.3|0
1767347740000|2026-01-02 09:55:40|2147.9|2146.4|2147.9|2146.4|2147.9|2146.4|2147.9|2146.4|0
1767347750000|2026-01-02 09:55:50|2148|2146.5|2148|2146.5|2148|2146.5|2148|2146.5|1
1767347760000|2026-01-02 09:56:00|2147.9|2146.4|2146.9|2145.4|2148.3|2146.4|2146.9|2144.3|5
1767347770000|2026-01-02 09:56:10|2146.8|2145.3|2148.3|2144.3|2148.3|2145.5|2146.5|2144.3|1
1767347780000|2026-01-02 09:56:20|2148.4|2144.4|2147.6|2143.6|2148.4|2144.4|2147.6|2143.6|1
1767347790000|2026-01-02 09:56:30|2146.2|2144.7|2146.2|2144.7|2147.6|2144.8|2146|2143.6|0
1767347800000|2026-01-02 09:56:40|2146.1|2144.6|2146.1|2144.6|2146.1|2144.6|2146.1|2144.6|0
1767347810000|2026-01-02 09:56:50|2145.4|2143.9|2146.2|2144.7|2146.6|2145.1|2144.7|2143.2|5
1767347820000|2026-01-02 09:57:00|2146.1|2144.6|2146.3|2144.8|2146.4|2144.9|2146.1|2144.6|1
1767347830000|2026-01-02 09:57:10|2146.5|2145|2148.4|2144.4|2148.5|2145.6|2146.5|2144.2|1
1767347840000|2026-01-02 09:57:20|2146.9|2145.4|2148|2144|2148|2145.4|2146.9|2144|0
1767347860000|2026-01-02 09:57:40|2148.4|2144.4|2146.2|2144.7|2148.4|2144.7|2146.1|2144.2|1
1767347870000|2026-01-02 09:57:50|2146.3|2144.8|2147.6|2146.1|2149|2146.1|2146.3|2144.5|4
1767347880000|2026-01-02 09:58:00|2149|2145|2148.9|2144.9|2149|2145|2148.9|2144.9|0
1767347890000|2026-01-02 09:58:10|2147.6|2146.1|2148.5|2144.5|2148.8|2146.1|2147.4|2144.5|0
1767347900000|2026-01-02 09:58:20|2148.6|2144.6|2148.7|2144.7|2148.8|2144.8|2148.6|2144.6|0
1767347910000|2026-01-02 09:58:30|2149.1|2145.1|2149.3|2145.3|2149.3|2146.7|2148.2|2144.5|0
1767347920000|2026-01-02 09:58:40|2149.4|2145.4|2149.4|2145.4|2149.4|2145.4|2149.4|2145.4|0
1767347940000|2026-01-02 09:59:00|2148.4|2146.9|2148.4|2146.9|2148.4|2146.9|2148.4|2146.9|0
1767347950000|2026-01-02 09:59:10|2148.1|2146.6|2148.1|2146.6|2148.1|2146.6|2148.1|2146.6|1
1767347960000|2026-01-02 09:59:20|2147.9|2146.4|2148.1|2146.6|2148.1|2146.6|2147.9|2146.4|0
1767347970000|2026-01-02 09:59:30|2147.9|2146.4|2148|2146.5|2148.1|2146.6|2147.9|2146.4|0
1767347980000|2026-01-02 09:59:40|2147.9|2146.4|2148|2146.5|2148|2146.5|2147.9|2146.4|0
1767347990000|2026-01-02 09:59:50|2147.8|2146.3|2147.7|2146.2|2147.9|2146.4|2147.5|2146|2
1767348000000|2026-01-02 10:00:00|2147.8|2146.3|2149.1|2147.6|2150.8|2147.8|2147.8|2146.3|2
1767348010000|2026-01-02 10:00:10|2149.2|2147.7|2149|2147.5|2149.2|2147.7|2149|2147.5|0
1767348020000|2026-01-02 10:00:20|2148.6|2147.1|2149.8|2148.3|2150.9|2148.4|2148.6|2146.9|2
1767348030000|2026-01-02 10:00:30|2149.9|2148.4|2149.9|2148.4|2150.1|2148.6|2149.8|2148.3|0
1767348040000|2026-01-02 10:00:40|2151|2147|2149.7|2148.2|2151|2148.3|2149.7|2147|0
1767348050000|2026-01-02 10:00:50|2151|2147|2149.5|2148|2151|2148.2|2149.5|2146.7|0
1767348060000|2026-01-02 10:01:00|2150.9|2146.9|2149.9|2148.4|2150.9|2148.4|2149.9|2146.9|0
1767348070000|2026-01-02 10:01:10|2151|2147|2151|2149.5|2152.7|2150.1|2149.8|2147|2
1767348080000|2026-01-02 10:01:20|2153.4|2149.4|2152.2|2150.7|2153.6|2150.7|2152.1|2149.3|1
1767348090000|2026-01-02 10:01:30|2152.3|2150.8|2152.1|2150.6|2152.3|2150.8|2152.1|2150.6|0
1767348100000|2026-01-02 10:01:40|2152.2|2150.7|2153.9|2152.4|2155.7|2152.6|2152.2|2150.7|7
1767348110000|2026-01-02 10:01:50|||||||||1
1767348120000|2026-01-02 10:02:00|2154.4|2152.9|2154.3|2152.8|2154.4|2152.9|2154.3|2152.8|1
1767348130000|2026-01-02 10:02:10|2154.4|2152.9|2155.4|2151.4|2155.4|2152.9|2154|2151.3|1
1767348140000|2026-01-02 10:02:20|2153.9|2152.4|2153.7|2152.2|2155.4|2152.4|2153.4|2151.4|1
1767348150000|2026-01-02 10:02:30|2155|2151|2153.4|2151.9|2155.6|2152.1|2153.4|2151|2
1767348160000|2026-01-02 10:02:40|2153.6|2152.1|2153.4|2151.9|2153.7|2152.2|2153.4|2151.9|0
1767348180000|2026-01-02 10:03:00|2152.9|2151.4|2152.8|2151.3|2152.9|2151.4|2152.8|2151.3|1
1767348190000|2026-01-02 10:03:10|2152.7|2151.2|2153.8|2149.8|2153.9|2151.2|2152.1|2149.5|3
1767348200000|2026-01-02 10:03:20|2152.7|2151.2|2153.8|2149.8|2153.9|2151.2|2152.7|2149.8|0
1767348210000|2026-01-02 10:03:30|2153.9|2149.9|2152.9|2151.4|2153.9|2151.4|2152.7|2149.9|0
1767348220000|2026-01-02 10:03:40|2152.8|2151.3|2154.2|2150.2|2154.2|2151.6|2152.6|2149.8|1
1767348240000|2026-01-02 10:04:00|2154.1|2150.1|2152.6|2151.1|2154.1|2151.5|2152.6|2150.1|1
1767348250000|2026-01-02 10:04:10|2152.3|2150.8|2152.3|2150.8|2152.3|2150.8|2152.3|2150.8|0
1767348260000|2026-01-02 10:04:20|2152.1|2150.6|2152.1|2150.6|2152.1|2150.6|2152.1|2150.6|1
1767348270000|2026-01-02 10:04:30|2152|2150.5|2153.5|2152|2153.6|2152.1|2152|2150.5|3
1767348280000|2026-01-02 10:04:40|2153.6|2152.1|2153.4|2151.9|2154.8|2152.2|2153.4|2150.7|0
1767348290000|2026-01-02 10:04:50|2153.3|2151.8|2153.8|2152.3|2153.9|2152.4|2153.3|2151.8|1
1767348300000|2026-01-02 10:05:00|2153.9|2152.4|2154.9|2153.4|2154.9|2153.4|2153.9|2152.4|2
1767348310000|2026-01-02 10:05:10|2154.8|2153.3|2154.3|2152.8|2155.3|2153.8|2154.3|2152.8|3
1767348320000|2026-01-02 10:05:20|2155.4|2151.4|2153.8|2152.3|2155.4|2152.6|2153.8|2151.4|0
1767348330000|2026-01-02 10:05:30|2153.6|2152.1|2153.8|2152.3|2153.8|2152.3|2153.6|2152.1|0
1767348340000|2026-01-02 10:05:40|2153.7|2152.2|2153.5|2152|2153.8|2152.3|2153.5|2152|0
1767348350000|2026-01-02 10:05:50|2153.6|2152.1|2153.4|2151.9|2155.3|2153|2153.3|2151.3|3
1767348360000|2026-01-02 10:06:00|2153.1|2151.6|2153.5|2152|2153.5|2152|2153.1|2151.6|2
1767348370000|2026-01-02 10:06:10|2153.4|2151.9|2153.7|2152.2|2153.7|2152.2|2153.4|2151.9|0
1767348380000|2026-01-02 10:06:20|2153.8|2152.3|2153.9|2152.4|2154.2|2152.7|2153.8|2152.3|0
1767348390000|2026-01-02 10:06:30|2154|2152.5|2153.8|2152.3|2154.1|2152.6|2153.8|2152.3|0
1767348400000|2026-01-02 10:06:40|2153.9|2152.4|2154.1|2152.6|2154.1|2152.6|2153.9|2152.4|0
1767348410000|2026-01-02 10:06:50|2154.2|2152.7|2154.3|2152.8|2154.3|2152.8|2154.2|2152.7|0
1767348420000|2026-01-02 10:07:00|2155.1|2153.6|2155.1|2153.6|2155.2|2153.7|2155.1|2153.6|1
1767348430000|2026-01-02 10:07:10|2155.2|2153.7|2155.6|2154.1|2155.6|2154.1|2155.2|2153.7|2
1767348440000|2026-01-02 10:07:20|2157.2|2153.2|2155.9|2154.4|2157.2|2154.4|2155.6|2153.1|0
1767348450000|2026-01-02 10:07:30|2155.7|2154.2|2156.5|2155|2156.5|2155|2155.7|2154.2|0
1767348460000|2026-01-02 10:07:40|2156.2|2154.7|2156.3|2154.8|2156.3|2154.8|2156.2|2154.7|1
1767348470000|2026-01-02 10:07:50|2156.2|2154.7|2156.2|2154.7|2156.2|2154.7|2156.2|2154.7|0
1767348480000|2026-01-02 10:08:00|||||||||1
1767348490000|2026-01-02 10:08:10|2156.3|2154.8|2158.5|2157|2159.5|2157|2156.3|2154.8|3
1767348500000|2026-01-02 10:08:20|2158.1|2156.6|2158|2156.5|2158.3|2156.8|2157.8|2156.3|3
1767348510000|2026-01-02 10:08:30|2157.1|2155.6|2156.9|2155.4|2157.1|2155.6|2156.9|2155.4|2
1767348520000|2026-01-02 10:08:40|2157.1|2155.6|2156.9|2155.4|2157.2|2155.7|2156.9|2155.4|0
1767348530000|2026-01-02 10:08:50|2157.3|2155.8|2158.1|2156.6|2158.1|2156.6|2157.3|2155.8|6
1767348540000|2026-01-02 10:09:00|2158|2156.5|2157.8|2156.3|2158.1|2156.6|2157.8|2156.3|2
1767348550000|2026-01-02 10:09:10|2158|2156.5|2157.5|2156|2159|2156.5|2157.5|2155|0
1767348560000|2026-01-02 10:09:20|2157.3|2155.8|2158.5|2157|2158.5|2157|2156.1|2154.6|19
1767348570000|2026-01-02 10:09:30|2158.7|2157.2|2160.3|2158.8|2160.3|2158.8|2158.4|2156.9|12
1767348580000|2026-01-02 10:09:40|2159.9|2158.4|2158.6|2157.1|2160|2158.5|2158.5|2157|6
1767348590000|2026-01-02 10:09:50|2158.5|2157|2158.8|2157.3|2160|2157.6|2158.5|2156|1
1767348600000|2026-01-02 10:10:00|2158.9|2157.4|2158.6|2157.1|2159.1|2157.6|2158.6|2157.1|1
1767348610000|2026-01-02 10:10:10|2158.4|2156.9|2159.3|2157.8|2159.3|2157.8|2158.1|2156.6|3
1767348620000|2026-01-02 10:10:20|2159.5|2158|2158|2156.5|2159.5|2158|2157.8|2156.3|10
1767348630000|2026-01-02 10:10:30|2157.8|2156.3|2158.6|2157.1|2159.6|2157.1|2157.8|2155.6|0
1767348640000|2026-01-02 10:10:40|2159.4|2155.4|2158.4|2156.9|2159.4|2156.9|2158.4|2155.4|0
1767348650000|2026-01-02 10:10:50|2158.5|2157|2158.3|2156.8|2158.9|2157.4|2158.2|2156.7|2
1767348660000|2026-01-02 10:11:00|2159.4|2155.4|2159.4|2155.4|2159.4|2156.7|2158.2|2155.4|0
1767348670000|2026-01-02 10:11:10|2159.2|2155.2|2158|2156.5|2159.2|2156.5|2157.9|2155.1|0
1767348680000|2026-01-02 10:11:20|2158.1|2156.6|2159.3|2155.3|2159.3|2156.6|2157.9|2155.2|0
1767348700000|2026-01-02 10:11:40|2159.5|2155.5|2158.5|2157|2159.5|2157|2158.5|2155.5|0
1767348710000|2026-01-02 10:11:50|2159.6|2155.6|2159.3|2155.3|2159.6|2156.5|2158|2155.2|0
1767348720000|2026-01-02 10:12:00|2158|2156.5|2158|2156.5|2159.2|2156.5|2158|2155.2|0
1767348730000|2026-01-02 10:12:10|2159.2|2155.2|2158|2156.5|2159.3|2156.5|2157.9|2155.2|0
1767348760000|2026-01-02 10:12:40|2157.9|2156.4|2158.1|2156.6|2158.1|2156.6|2157.9|2156.4|0
1767348770000|2026-01-02 10:12:50|2158.4|2156.9|2158.5|2157|2160|2157.1|2158.4|2155.8|1
1767348780000|2026-01-02 10:13:00|2158.4|2156.9|2158.4|2156.9|2158.5|2157|2158.4|2156.9|0
1767348800000|2026-01-02 10:13:20|2158.5|2157|2157.5|2156|2158.5|2157|2157.5|2156|1
1767348810000|2026-01-02 10:13:30|2157.4|2155.9|2157.4|2155.9|2157.5|2156|2157.4|2155.9|0
1767348820000|2026-01-02 10:13:40|2156.7|2155.2|2156.7|2155.2|2156.7|2155.2|2156.6|2155.1|2
1767348830000|2026-01-02 10:13:50|2157.1|2155.6|2157.7|2156.2|2157.7|2156.2|2156.9|2155.4|3
1767348840000|2026-01-02 10:14:00|2158.8|2157.3|2159|2157.5|2159|2157.5|2158.8|2157.3|2
1767348850000|2026-01-02 10:14:10|2160.3|2156.3|2160.3|2156.3|2160.3|2156.3|2160.3|2156.3|0
1767348860000|2026-01-02 10:14:20|2159|2157.5|2159|2157.5|2159|2157.5|2158.9|2157.4|0
1767348870000|2026-01-02 10:14:30|2158.9|2157.4|2159.1|2155.1|2159.1|2157.4|2158.7|2155.1|2
1767348880000|2026-01-02 10:14:40|2158.3|2156.8|2159|2157.5|2159|2157.5|2158.3|2156.8|0
1767348890000|2026-01-02 10:14:50|2160.9|2156.9|2159.7|2158.2|2161|2158.3|2159.6|2156.9|0
1767348900000|2026-01-02 10:15:00|2159.6|2158.1|2159.6|2158.1|2160.8|2158.1|2159.4|2156.8|0
1767348910000|2026-01-02 10:15:10|2159.8|2158.3|2159.3|2157.8|2159.9|2158.4|2159.3|2157.8|2
1767348920000|2026-01-02 10:15:20|2159.4|2157.9|2159.9|2158.4|2159.9|2158.4|2159.3|2157.8|0
1767348930000|2026-01-02 10:15:30|2160|2158.5|2159.7|2158.2|2160.2|2158.7|2159.6|2158.1|1
1767348940000|2026-01-02 10:15:40|2159.6|2158.1|2160.3|2158.8|2160.3|2158.8|2159.6|2158.1|2
1767348950000|2026-01-02 10:15:50|2160.4|2158.9|2161.8|2160.3|2161.9|2160.4|2160.4|2158.9|2
1767348960000|2026-01-02 10:16:00|2161.9|2160.4|2163.3|2161.8|2163.5|2162|2161.5|2160|2
1767348970000|2026-01-02 10:16:10|2163.4|2161.9|2163.5|2162|2163.8|2162.3|2163.2|2161.7|2
1767348980000|2026-01-02 10:16:20|2163.2|2161.7|2162.9|2161.4|2164.3|2161.7|2162.9|2160.3|1
1767348990000|2026-01-02 10:16:30|2163.9|2159.9|2164.1|2160.1|2164.1|2161.4|2162.2|2159.4|2
1767349010000|2026-01-02 10:16:50|2163|2161.5|2162.3|2160.8|2164.1|2161.5|2162.3|2160.1|0
1767349020000|2026-01-02 10:17:00|2162.7|2161.2|2162.6|2161.1|2162.8|2161.3|2162.3|2160.8|2
1767349030000|2026-01-02 10:17:10|2162.7|2161.2|2162.7|2161.2|2162.7|2161.2|2162.7|2161.2|0
1767349040000|2026-01-02 10:17:20|2162.8|2161.3|2162.7|2161.2|2162.8|2161.3|2162.7|2161.2|0
1767349050000|2026-01-02 10:17:30|2162.8|2161.3|2162.8|2161.3|2162.8|2161.3|2162.8|2161.3|0
1767349070000|2026-01-02 10:17:50|||||||||1
1767349080000|2026-01-02 10:18:00|2162.5|2161|2163.5|2159.5|2163.5|2161|2162|2159.4|1
1767349090000|2026-01-02 10:18:10|2162.3|2160.8|2162.4|2160.9|2162.5|2161|2162.3|2160.8|0
1767349100000|2026-01-02 10:18:20|2162.3|2160.8|2161.7|2160.2|2162.3|2160.8|2161.7|2160.2|0
1767349110000|2026-01-02 10:18:30|2162|2160.5|2163.4|2159.4|2163.4|2160.6|2162|2159.4|1
1767349120000|2026-01-02 10:18:40|2162.1|2160.6|2162.1|2160.6|2162.1|2160.6|2162.1|2160.6|0
1767349130000|2026-01-02 10:18:50|2163.5|2159.5|2162.2|2160.7|2163.5|2160.7|2162.2|2159.5|0
1767349140000|2026-01-02 10:19:00|2162.4|2160.9|2161.4|2159.9|2162.4|2160.9|2161.4|2159.9|1
1767349150000|2026-01-02 10:19:10|2161.2|2159.7|2161.3|2159.8|2161.3|2159.8|2161.2|2159.7|0
1767349160000|2026-01-02 10:19:20|2161.1|2159.6|2159.3|2157.8|2161.8|2159.6|2159.1|2157.6|7
1767349170000|2026-01-02 10:19:30|2158.9|2157.4|2159.7|2158.2|2161|2158.2|2158.9|2157|1
1767349180000|2026-01-02 10:19:40|2159.6|2158.1|2159.7|2158.2|2159.7|2158.2|2159.3|2157.8|0
1767349190000|2026-01-02 10:19:50|2159.6|2158.1|2159.2|2157.7|2159.6|2158.1|2159.2|2157.7|2
1767349210000|2026-01-02 10:20:10|2159.3|2157.8|2159.2|2157.7|2159.3|2157.8|2159.2|2157.7|0
1767349220000|2026-01-02 10:20:20|2159.3|2157.8|2159.3|2157.8|2159.3|2157.8|2159.3|2157.8|0
1767349230000|2026-01-02 10:20:30|2159.7|2158.2|2160.1|2158.6|2161.5|2158.7|2159.7|2157.5|6
1767349240000|2026-01-02 10:20:40|2161.5|2157.5|2160.2|2158.7|2161.5|2158.8|2160.2|2157.5|0
1767349250000|2026-01-02 10:20:50|2160.1|2158.6|2160.3|2158.8|2160.3|2158.8|2160.1|2158.6|0
1767349270000|2026-01-02 10:21:10|2160.2|2158.7|2160|2158.5|2160.2|2158.7|2160|2158.5|0
1767349280000|2026-01-02 10:21:20|2160.1|2158.6|2161.9|2157.9|2161.9|2158.9|2160.1|2157.9|0
1767349290000|2026-01-02 10:21:30|2160.8|2159.3|2162.4|2160.9|2162.9|2160.9|2160.8|2158.9|2
1767349300000|2026-01-02 10:21:40|2162.7|2161.2|2162.7|2161.2|2162.7|2161.2|2162.7|2161.2|0
1767349310000|2026-01-02 10:21:50|2162.3|2160.8|2162.4|2160.9|2162.4|2160.9|2162.3|2160.8|1
1767349320000|2026-01-02 10:22:00|2162.5|2161|2161.9|2160.4|2162.5|2161|2161.9|2160.4|1
1767349350000|2026-01-02 10:22:30|2162|2160.5|2162.1|2160.6|2162.1|2160.6|2162|2160.5|0
1767349360000|2026-01-02 10:22:40|2162|2160.5|2163.4|2159.4|2163.5|2160.6|2162|2159.4|0
1767349370000|2026-01-02 10:22:50|2162.4|2160.9|2162.5|2161|2162.5|2161|2162.4|2160.9|0
1767349380000|2026-01-02 10:23:00|2162.7|2161.2|2162.9|2161.4|2162.9|2161.4|2162.7|2161.2|0
1767349390000|2026-01-02 10:23:10|2162.5|2161|2161.5|2160|2162.5|2161|2161|2158.3|5
1767349400000|2026-01-02 10:23:20|2162.7|2158.7|2161|2159.5|2162.8|2159.7|2161|2158.7|1
1767349410000|2026-01-02 10:23:30|2161.1|2159.6|2161.2|2159.7|2161.2|2159.7|2161.1|2159.6|0
1767349430000|2026-01-02 10:23:50|2161.1|2159.6|2161.1|2159.6|2161.1|2159.6|2161.1|2159.6|0
1767349440000|2026-01-02 10:24:00|2161|2159.5|2160.1|2158.6|2161|2159.5|2160|2158.5|2
1767349450000|2026-01-02 10:24:10|2160|2158.5|2160.2|2158.7|2160.2|2158.7|2160|2158.5|0
1767349460000|2026-01-02 10:24:20|2161.9|2157.9|2160.8|2159.3|2162|2159.3|2160.8|2157.8|0
1767349470000|2026-01-02 10:24:30|2162|2158|2160|2158.5|2162|2159.1|2159.9|2157.7|1
1767349480000|2026-01-02 10:24:40|2159.9|2158.4|2159|2157.5|2159.9|2158.4|2159|2157.5|1
1767349490000|2026-01-02 10:24:50|2159.1|2157.6|2159.1|2157.6|2159.1|2157.6|2159.1|2157.6|0
1767349500000|2026-01-02 10:25:00|2159|2157.5|2158.8|2157.3|2159.8|2157.5|2157.9|2155.5|1
1767349510000|2026-01-02 10:25:10|2159.8|2155.8|2158.4|2156.9|2159.8|2157.3|2158.2|2155.8|0
1767349520000|2026-01-02 10:25:20|2158.3|2156.8|2158.3|2156.8|2158.3|2156.8|2158.1|2156.6|0
1767349530000|2026-01-02 10:25:30|2158.4|2156.9|2158.4|2156.9|2158.4|2156.9|2158.4|2156.9|0
1767349540000|2026-01-02 10:25:40|2158.6|2157.1|2159|2157.5|2159|2157.5|2158.3|2156.8|2
1767349550000|2026-01-02 10:25:50|2159.1|2157.6|2158.2|2156.7|2160.1|2157.6|2158.2|2156.1|0
1767349560000|2026-01-02 10:26:00|2157.4|2155.9|2157.4|2155.9|2157.5|2156|2157.3|2155.8|2
1767349570000|2026-01-02 10:26:10|2157.3|2155.8|2157.3|2155.8|2157.3|2155.8|2157.3|2155.8|1
1767349580000|2026-01-02 10:26:20|2157.2|2155.7|2157.2|2155.7|2157.2|2155.7|2157.2|2155.7|0
1767349590000|2026-01-02 10:26:30|2157.1|2155.6|2157.1|2155.6|2157.1|2155.6|2157.1|2155.6|0
1767349610000|2026-01-02 10:26:50|2157.3|2155.8|2157|2155.5|2158|2155.8|2157|2154|4
1767349620000|2026-01-02 10:27:00|2157.2|2155.7|2156.7|2155.2|2157.2|2155.7|2156.6|2155.1|1
1767349630000|2026-01-02 10:27:10|2156.4|2154.9|2156.4|2154.9|2156.4|2154.9|2155|2153.5|6
1767349640000|2026-01-02 10:27:20|2156.8|2155.3|2156.7|2155.2|2156.8|2155.3|2156.1|2154.6|3
1767349650000|2026-01-02 10:27:30|2156.8|2155.3|2156.4|2154.9|2156.8|2155.3|2156.3|2154.8|2
1767349660000|2026-01-02 10:27:40|2156.5|2155|2156.7|2155.2|2158.2|2155.5|2156.4|2154.2|0
1767349670000|2026-01-02 10:27:50|2156.9|2155.4|2156.9|2155.4|2158.2|2155.4|2156.8|2154.2|0
1767349680000|2026-01-02 10:28:00|2156.8|2155.3|2157|2155.5|2157.2|2155.7|2156.8|2155.3|1
1767349690000|2026-01-02 10:28:10|2156.7|2155.2|2156.7|2155.2|2157.1|2155.6|2156.7|2155.2|1
1767349700000|2026-01-02 10:28:20|2157.4|2155.9|2157.3|2155.8|2157.4|2155.9|2157.3|2155.8|1
1767349710000|2026-01-02 10:28:30|2157.4|2155.9|2157.6|2156.1|2157.8|2156.3|2157.3|2155.8|1
1767349720000|2026-01-02 10:28:40|2157.8|2156.3|2157.4|2155.9|2158|2156.5|2157.4|2155.9|1
1767349730000|2026-01-02 10:28:50|2157.5|2156|2157|2155.5|2157.5|2156|2156.7|2155.2|1
1767349740000|2026-01-02 10:29:00|2156.9|2155.4|2157.1|2155.6|2157.1|2155.6|2156.7|2155.2|0
1767349750000|2026-01-02 10:29:10|2157|2155.5|2157.3|2155.8|2158.4|2155.8|2156.9|2154.4|0
1767349760000|2026-01-02 10:29:20|2157|2155.5|2157.5|2156|2159.2|2156.1|2156.8|2155.2|1
1767349770000|2026-01-02 10:29:30|2155.6|2154.1|2155.3|2153.8|2155.6|2154.1|2155.1|2153.6|29
1767349780000|2026-01-02 10:29:40|2155.4|2153.9|2154.2|2152.7|2155.4|2153.9|2154.2|2152.7|18
1767349790000|2026-01-02 10:29:50|2154.5|2153|2155.4|2153.9|2155.4|2153.9|2154|2152.5|25
1767349800000|2026-01-02 10:30:00|2155.8|2154.3|2155.9|2154.4|2155.9|2154.4|2154.6|2153.1|3
1767349810000|2026-01-02 10:30:10|2156|2154.5|2156|2154.5|2156|2154.5|2156|2154.5|0
1767349820000|2026-01-02 10:30:20|2155.9|2154.4|2155.5|2154|2155.9|2154.4|2155.5|2154|1
1767349830000|2026-01-02 10:30:30|2155.6|2154.1|2158.6|2157.1|2160.4|2157.5|2155.6|2154.1|27
1767349840000|2026-01-02 10:30:40|2158.7|2157.2|2157.7|2156.2|2158.7|2157.2|2157.7|2156.2|11
1767349850000|2026-01-02 10:30:50|2157.5|2156|2158.2|2156.7|2158.2|2156.7|2157.5|2156|1
1767349860000|2026-01-02 10:31:00|2157.8|2156.3|2159.1|2157.6|2160.4|2157.6|2157.8|2155.9|3
1767349870000|2026-01-02 10:31:10|2158.9|2157.4|2158.5|2157|2160.3|2157.6|2158.4|2156.2|0
1767349880000|2026-01-02 10:31:20|2158.4|2156.9|2158.3|2156.8|2158.4|2156.9|2158.3|2156.8|1
1767349890000|2026-01-02 10:31:30|2157.9|2156.4|2157.4|2155.9|2159.2|2156.4|2157.4|2155|2
1767349900000|2026-01-02 10:31:40|2157.8|2156.3|2157.7|2156.2|2159.3|2156.3|2157.7|2155.3|2
1767349910000|2026-01-02 10:31:50|2157.6|2156.1|2157.6|2156.1|2157.6|2156.1|2157.5|2156|0
1767349920000|2026-01-02 10:32:00|2157.7|2156.2|2157.5|2156|2159.3|2156.2|2157.2|2155.2|2
1767349930000|2026-01-02 10:32:10|2157.7|2156.2|2157.5|2156|2157.7|2156.2|2157.5|2156|0
1767349940000|2026-01-02 10:32:20|2157.6|2156.1|2159.5|2158|2160.9|2158|2157.6|2155.2|4
1767349950000|2026-01-02 10:32:30|2158.8|2157.3|2158.7|2157.2|2158.8|2157.3|2158.7|2157.2|4
1767349960000|2026-01-02 10:32:40|2158.9|2157.4|2158.9|2157.4|2161|2157.4|2158.7|2157|4
1767349980000|2026-01-02 10:33:00|2158.8|2157.3|2157.6|2156.1|2159.4|2157.3|2157.5|2155.1|4
1767349990000|2026-01-02 10:33:10|2159.1|2155.1|2157.9|2156.4|2159.1|2156.4|2157.8|2155|0
1767350000000|2026-01-02 10:33:20|2157.8|2156.3|2157.9|2156.4|2157.9|2156.4|2157.8|2156.3|0
1767350010000|2026-01-02 10:33:30|2158|2156.5|2157.9|2156.4|2158|2156.5|2157.9|2156.4|0
1767350020000|2026-01-02 10:33:40|2157.8|2156.3|2158.1|2156.6|2158.1|2156.6|2157.8|2156.3|0
1767350030000|2026-01-02 10:33:50|2158.2|2156.7|2158.1|2156.6|2158.2|2156.7|2158.1|2156.6|0
1767350040000|2026-01-02 10:34:00|2158.2|2156.7|2159|2157.5|2159|2157.5|2158.2|2156.7|1
1767350050000|2026-01-02 10:34:10|2160|2158.5|2161|2159.5|2161|2159.5|2160|2158.5|5
1767350060000|2026-01-02 10:34:20|2161.6|2160.1|2161.8|2160.3|2161.9|2160.4|2161.6|2160.1|0
1767350070000|2026-01-02 10:34:30|2161.7|2160.2|2162.2|2160.7|2162.2|2160.7|2161.7|2160.2|1
1767350080000|2026-01-02 10:34:40|2162.1|2160.6|2162.1|2160.6|2162.1|2160.6|2162.1|2160.6|1
1767350090000|2026-01-02 10:34:50|2161.7|2160.2|2160.9|2159.4|2162.2|2160.7|2160.9|2159.4|3
1767350100000|2026-01-02 10:35:00|2161|2159.5|2160.3|2158.8|2161|2159.5|2160.3|2158.8|1
1767350110000|2026-01-02 10:35:10|2160.4|2158.9|2160.3|2158.8|2160.5|2159|2160.3|2158.8|1
1767350120000|2026-01-02 10:35:20|2160.4|2158.9|2160.4|2158.9|2160.4|2158.9|2160.4|2158.9|0
1767350130000|2026-01-02 10:35:30|2160.5|2159|2160.9|2159.4|2161.2|2159.7|2160.5|2159|0
1767350150000|2026-01-02 10:35:50|2160.8|2159.3|2161.4|2159.9|2161.5|2160|2160.7|2159.2|1
1767350160000|2026-01-02 10:36:00|2161.5|2160|2161.6|2160.1|2162.9|2160.3|2161.4|2158.9|1
1767350170000|2026-01-02 10:36:10|2161.5|2160|2162|2160.5|2162|2160.5|2161.5|2160|0
1767350180000|2026-01-02 10:36:20|2161.9|2160.4|2161.9|2160.4|2161.9|2160.4|2161.7|2160.2|1
1767350190000|2026-01-02 10:36:30|2162|2160.5|2163|2161.5|2163|2161.5|2162|2160.5|2
1767350200000|2026-01-02 10:36:40|2163.1|2161.6|2163|2161.5|2163.1|2161.6|2163|2161.5|0
1767350210000|2026-01-02 10:36:50|2162.9|2161.4|2163.2|2161.7|2164.3|2161.7|2162.9|2160.3|0
1767350220000|2026-01-02 10:37:00|2163.3|2161.8|2163.5|2162|2163.7|2162.2|2163.3|2161.8|6
1767350230000|2026-01-02 10:37:10|2163.6|2162.1|2163.6|2162.1|2163.6|2162.1|2163.4|2161.9|0
1767350240000|2026-01-02 10:37:20|2163.5|2162|2164.6|2163.1|2164.7|2163.2|2163.5|2162|5
1767350250000|2026-01-02 10:37:30|2164.7|2163.2|2164.6|2163.1|2164.8|2163.3|2164.5|2163|0
1767350260000|2026-01-02 10:37:40|2164.7|2163.2|2164.2|2162.7|2165.4|2163.2|2164.2|2161.4|1
1767350270000|2026-01-02 10:37:50|2165.4|2161.4|2164.8|2163.3|2165.4|2163.4|2163.8|2161.4|2
1767350280000|2026-01-02 10:38:00|2164.9|2163.4|2164.6|2163.1|2165.2|2163.7|2164.6|2163.1|2
1767350290000|2026-01-02 10:38:10|2164.4|2162.9|2163.8|2162.3|2164.5|2163|2163.6|2162.1|0
1767350300000|2026-01-02 10:38:20|2163.6|2162.1|2163.6|2162.1|2163.6|2162.1|2163.6|2162.1|0
1767350310000|2026-01-02 10:38:30|2163.8|2162.3|2163.8|2162.3|2163.8|2162.3|2163.7|2162.2|1
1767350320000|2026-01-02 10:38:40|2164.6|2163.1|2165.1|2163.6|2165.4|2163.9|2164.6|2163.1|6
1767350330000|2026-01-02 10:38:50|2165.3|2163.8|2164.7|2163.2|2166.3|2164.3|2164.5|2162.2|4
1767350340000|2026-01-02 10:39:00|2164.6|2163.1|2164.6|2163.1|2164.9|2163.4|2164.6|2163.1|0
1767350350000|2026-01-02 10:39:10|2164.7|2163.2|2164.7|2163.2|2164.7|2163.2|2164.6|2163.1|0
1767350360000|2026-01-02 10:39:20|2164.6|2163.1|2164.6|2163.1|2164.8|2163.3|2164.6|2163.1|0
1767350370000|2026-01-02 10:39:30|2164.4|2162.9|2164.4|2162.9|2164.4|2162.9|2164.4|2162.9|0
1767350380000|2026-01-02 10:39:40|2164.2|2162.7|2165.5|2161.5|2165.5|2162.7|2164.2|2161.4|0
1767350390000|2026-01-02 10:39:50|2164.2|2162.7|2165.4|2161.4|2165.4|2162.8|2164.2|2161.4|0
1767350400000|2026-01-02 10:40:00|2165.5|2161.5|2164.6|2163.1|2165.5|2163.3|2164.3|2161.5|1
1767350410000|2026-01-02 10:40:10|2164.7|2163.2|2164.7|2163.2|2164.9|2163.4|2164.6|2163.1|0
1767350420000|2026-01-02 10:40:20|2164.6|2163.1|2164.6|2163.1|2164.6|2163.1|2164.5|2163|1
1767350430000|2026-01-02 10:40:30|2164.4|2162.9|2164.5|2163|2164.5|2163|2164.4|2162.9|0
1767350440000|2026-01-02 10:40:40|2164.4|2162.9|2163.8|2162.3|2164.4|2162.9|2163.6|2162.1|1
1767350450000|2026-01-02 10:40:50|2163.6|2162.1|2163.8|2162.3|2163.8|2162.3|2163.6|2162.1|1
1767350460000|2026-01-02 10:41:00|2164.2|2162.7|2164.3|2162.8|2165.4|2163|2164.2|2161.4|0
1767350470000|2026-01-02 10:41:10|2164.4|2162.9|2164.5|2163|2164.5|2163|2164.3|2162.8|1
1767350480000|2026-01-02 10:41:20|2164.4|2162.9|2164.5|2163|2164.6|2163.1|2164.4|2162.9|0
1767350490000|2026-01-02 10:41:30|2164.1|2162.6|2164.5|2163|2164.6|2163.1|2164.1|2162.6|2
1767350500000|2026-01-02 10:41:40|2165.6|2164.1|2165.8|2164.3|2165.8|2164.3|2165.6|2164.1|20
1767350510000|2026-01-02 10:41:50|2164.7|2163.2|2164.7|2163.2|2164.7|2163.2|2164.6|2163.1|3
1767350520000|2026-01-02 10:42:00|2164.8|2163.3|2165.2|2163.7|2165.3|2163.8|2164.8|2163.3|0
1767350530000|2026-01-02 10:42:10|2165.1|2163.6|2165.1|2163.6|2165.2|2163.7|2165.1|2163.6|1
1767350540000|2026-01-02 10:42:20|2163.9|2162.4|2163.9|2162.4|2163.9|2162.4|2163.9|2162.4|3
1767350550000|2026-01-02 10:42:30|2163.8|2162.3|2163.8|2162.3|2163.8|2162.3|2163.8|2162.3|0
1767350560000|2026-01-02 10:42:40|2164|2162.5|2163.9|2162.4|2164|2162.5|2163.9|2162.4|0
1767350570000|2026-01-02 10:42:50|2164|2162.5|2163.9|2162.4|2164|2162.5|2163.9|2162.4|0
1767350580000|2026-01-02 10:43:00|2163.8|2162.3|2163.7|2162.2|2163.8|2162.3|2163.7|2162.2|0
1767350590000|2026-01-02 10:43:10|2163.9|2162.4|2164.1|2162.6|2164.1|2162.6|2163.9|2162.4|1
1767350600000|2026-01-02 10:43:20|2163.9|2162.4|2164|2162.5|2164|2162.5|2163.9|2162.4|0
1767350610000|2026-01-02 10:43:30|2163.7|2162.2|2162.1|2160.6|2163.7|2162.2|2162.1|2160.6|4
1767350620000|2026-01-02 10:43:40|2162.6|2161.1|2162.3|2160.8|2163.2|2161.2|2162.1|2159.2|2
1767350630000|2026-01-02 10:43:50|2162.2|2160.7|2162.6|2161.1|2163.8|2161.2|2162.1|2159.8|1
1767350640000|2026-01-02 10:44:00|2163.8|2159.8|2163.8|2159.8|2163.8|2161.2|2162.6|2159.8|0
1767350650000|2026-01-02 10:44:10|2160.2|2158.7|2159.7|2158.2|2160.2|2158.7|2159.4|2157.9|5
1767350660000|2026-01-02 10:44:20|2161|2157|2161|2157|2161.1|2157.1|2161|2157|0
1767350670000|2026-01-02 10:44:30|2160|2158.5|2161|2157|2161|2158.6|2160|2157|0
1767350690000|2026-01-02 10:44:50|2161.1|2157.1|2160.9|2156.9|2161.1|2158.1|2159.6|2156.9|0
1767350700000|2026-01-02 10:45:00|2159.6|2158.1|2160.9|2156.9|2160.9|2158.2|2159.5|2156.9|2
1767350710000|2026-01-02 10:45:10|2159.6|2158.1|2160.6|2159.1|2160.9|2159.1|2159.6|2156.9|2
1767350730000|2026-01-02 10:45:30|2160.3|2158.8|2160.3|2158.8|2160.3|2158.8|2160|2158.5|1
1767350740000|2026-01-02 10:45:40|2159.5|2158|2159.7|2158.2|2159.7|2158.2|2159.5|2158|2
1767350750000|2026-01-02 10:45:50|2159.6|2158.1|2160|2156|2160|2158.1|2159.4|2156|1
1767350760000|2026-01-02 10:46:00|2158.8|2157.3|2160.1|2156.1|2160.1|2157.3|2158.8|2156.1|0
1767350770000|2026-01-02 10:46:10|2158.9|2157.4|2160.1|2156.1|2160.2|2157.4|2158.8|2156.1|0
1767350790000|2026-01-02 10:46:30|2158.9|2157.4|2160|2158.5|2160.4|2158.5|2158.9|2156.2|1
1767350800000|2026-01-02 10:46:40|2159.9|2158.4|2160|2158.5|2161|2158.5|2159.9|2157|0
1767350810000|2026-01-02 10:46:50|2160.2|2158.7|2160|2158.5|2160.2|2158.7|2160|2158.5|0
1767350830000|2026-01-02 10:47:10|2162.1|2160.6|2163.2|2159.2|2163.2|2160.6|2161.8|2159.2|2
1767350840000|2026-01-02 10:47:20|2161.9|2160.4|2161.9|2160.4|2161.9|2160.4|2161.8|2160.3|0
1767350850000|2026-01-02 10:47:30|2163.1|2159.1|2160.2|2158.7|2163.1|2159.1|2160.1|2157.7|0
1767350870000|2026-01-02 10:47:50|2160.1|2158.6|2160.1|2158.6|2160.1|2158.6|2160.1|2158.6|0
1767350880000|2026-01-02 10:48:00|2160.2|2158.7|2160.3|2158.8|2160.3|2158.8|2160.2|2158.7|0
1767350890000|2026-01-02 10:48:10|2160.2|2158.7|2160.3|2158.8|2160.3|2158.8|2160.2|2158.7|0
1767350900000|2026-01-02 10:48:20|2160.4|2158.9|2160.5|2159|2160.5|2159|2160.4|2158.9|0
1767350910000|2026-01-02 10:48:30|2161.9|2157.9|2162.2|2158.2|2162.2|2158.2|2161.9|2157.9|0
1767350920000|2026-01-02 10:48:40|2161|2159.5|2161.1|2159.6|2161.1|2159.6|2161|2159.5|0
1767350930000|2026-01-02 10:48:50|2161.2|2159.7|2162.9|2158.9|2162.9|2160|2161.2|2158.8|0
1767350940000|2026-01-02 10:49:00|2163|2159|2162|2160.5|2163|2160.5|2161.7|2159|0
1767350950000|2026-01-02 10:49:10|2163.3|2159.3|2162|2160.5|2163.3|2160.5|2162|2159.3|0
1767350960000|2026-01-02 10:49:20|2162.1|2160.6|2162.1|2160.6|2162.1|2160.6|2162.1|2160.6|0
1767350970000|2026-01-02 10:49:30|2161.5|2160|2161.5|2160|2161.5|2160|2161.5|2160|2
1767350980000|2026-01-02 10:49:40|2161.3|2159.8|2161.3|2159.8|2161.3|2159.8|2161.3|2159.8|1
1767350990000|2026-01-02 10:49:50|2161.4|2159.9|2161.4|2159.9|2161.4|2159.9|2161.4|2159.9|0
1767351000000|2026-01-02 10:50:00|2161.6|2160.1|2162.7|2158.7|2162.8|2160.1|2161.4|2158.7|0
1767351010000|2026-01-02 10:50:10|2162.8|2158.8|2161.8|2160.3|2162.8|2160.3|2161.7|2158.8|0
1767351020000|2026-01-02 10:50:20|2162.8|2158.8|2161.6|2160.1|2162.8|2160.3|2161.6|2158.8|0
1767351030000|2026-01-02 10:50:30|2161.8|2160.3|2163.9|2159.9|2164|2160.3|2161.8|2159.6|1
1767351040000|2026-01-02 10:50:40|2163.8|2159.8|2162.5|2161|2163.8|2161|2162.5|2159.6|0
1767351050000|2026-01-02 10:50:50|2163.8|2159.8|2162.5|2161|2163.8|2161|2162.5|2159.8|0
1767351060000|2026-01-02 10:51:00|2163.8|2159.8|2163.3|2159.3|2163.8|2161|2162.5|2159.3|0
1767351070000|2026-01-02 10:51:10|2162.1|2160.6|2163.4|2159.4|2163.4|2160.6|2162.1|2159.4|0
1767351080000|2026-01-02 10:51:20|2162.1|2160.6|2163.2|2159.2|2163.3|2160.6|2162|2159.2|0
1767351090000|2026-01-02 10:51:30|2164.7|2160.7|2164.7|2160.7|2164.8|2160.8|2164.7|2160.7|3
1767351100000|2026-01-02 10:51:40|2165|2161|2164.6|2160.6|2165.2|2161.2|2164.6|2160.6|0
1767351110000|2026-01-02 10:51:50|2164.4|2160.4|2164.4|2160.4|2164.4|2160.4|2164.4|2160.4|0
1767351120000|2026-01-02 10:52:00|2164.3|2160.3|2164.2|2160.2|2164.3|2160.3|2164.2|2160.2|0
1767351130000|2026-01-02 10:52:10|2163.6|2162.1|2164.2|2160.2|2164.3|2162.1|2163.6|2160.2|1
1767351140000|2026-01-02 10:52:20|2164.1|2160.1|2165.8|2161.8|2165.8|2163.1|2164.1|2160.1|1
1767351150000|2026-01-02 10:52:30|2164.6|2163.1|2165.6|2161.6|2165.6|2163.1|2164.6|2161.6|0
1767351160000|2026-01-02 10:52:40|2165.7|2161.7|2165.7|2161.7|2165.8|2163.1|2164.6|2161.6|0
1767351170000|2026-01-02 10:52:50|2165.6|2161.6|2165.4|2161.4|2165.7|2162.9|2164.4|2161.4|0
1767351180000|2026-01-02 10:53:00|2163.9|2162.4|2163.9|2162.4|2163.9|2162.4|2163.9|2162.4|1
1767351190000|2026-01-02 10:53:10|2163.8|2162.3|2163.8|2162.3|2163.8|2162.3|2163.8|2162.3|0
1767351200000|2026-01-02 10:53:20|2163.7|2162.2|2163.8|2162.3|2163.8|2162.3|2163.7|2162.2|0
1767351210000|2026-01-02 10:53:30|2163.7|2162.2|2163.7|2162.2|2163.8|2162.3|2163.7|2162.2|0
1767351220000|2026-01-02 10:53:40|2164|2162.5|2164.9|2160.9|2165|2162.8|2163.7|2160.7|3
1767351230000|2026-01-02 10:53:50|2164.8|2160.8|2164.3|2162.8|2164.8|2162.8|2164.3|2160.8|0
1767351240000|2026-01-02 10:54:00|2164.4|2162.9|2166.2|2164.7|2166.2|2164.7|2164.4|2162|5
1767351250000|2026-01-02 10:54:10|2166.1|2164.6|2166.1|2164.6|2166.2|2164.7|2166|2164.5|1
1767351260000|2026-01-02 10:54:20|||||||||1
1767351270000|2026-01-02 10:54:30|2166.2|2164.7|2166.1|2164.6|2166.2|2164.7|2166.1|2164.6|0
1767351280000|2026-01-02 10:54:40|2166|2164.5|2165.8|2164.3|2166|2164.5|2165.7|2164.2|6
1767351290000|2026-01-02 10:54:50|2165.9|2164.4|2166.2|2164.7|2166.2|2164.7|2165.9|2164.4|3
1767351300000|2026-01-02 10:55:00|2176.2|2172.2|2171.9|2170.4|2176.2|2173.9|2171.9|2170.4|26
1767351310000|2026-01-02 10:55:10|2170.8|2169.3|2170.7|2169.2|2170.9|2169.4|2170.7|2169.2|7
1767351320000|2026-01-02 10:55:20|2170.8|2169.3|2170.8|2169.3|2170.8|2169.3|2170.7|2169.2|0
1767351330000|2026-01-02 10:55:30|2170.7|2169.2|2172.5|2171|2173.7|2171|2170.5|2169|4
1767351340000|2026-01-02 10:55:40|2172|2170.5|2171.8|2170.3|2172.1|2170.6|2171.4|2169.9|3
1767351350000|2026-01-02 10:55:50|2171.2|2169.7|2172|2168|2172|2169.7|2171.2|2167.9|2
1767351360000|2026-01-02 10:56:00|2170.9|2169.4|2170.8|2169.3|2172|2169.4|2170.8|2168|0
1767351370000|2026-01-02 10:56:10|2171|2169.5|2172.3|2170.8|2172.4|2170.9|2170.8|2169.3|15
1767351380000|2026-01-02 10:56:20|2173.6|2169.6|2172.7|2171.2|2173.6|2171.2|2172.3|2169.6|1
1767351390000|2026-01-02 10:56:30|2174.7|2170.7|2174.6|2170.6|2174.8|2171.7|2173.2|2170.6|2
1767351400000|2026-01-02 10:56:40|2174.7|2170.7|2174.7|2170.7|2174.7|2172|2173.5|2170.7|1
1767351410000|2026-01-02 10:56:50|2173.5|2172|2173.5|2172|2173.6|2172.1|2173.5|2172|0
1767351420000|2026-01-02 10:57:00|2173.6|2172.1|2173.5|2172|2173.6|2172.1|2173.5|2172|1
1767351430000|2026-01-02 10:57:10|2173.2|2171.7|2173.2|2171.7|2173.2|2171.7|2173.2|2171.7|1
1767351440000|2026-01-02 10:57:20|||||||||1
1767351450000|2026-01-02 10:57:30|2173.4|2171.9|2173.4|2171.9|2173.4|2171.9|2173.4|2171.9|0
1767351460000|2026-01-02 10:57:40|2172.7|2171.2|2172.4|2170.9|2172.7|2171.2|2172.4|2170.9|2
1767351470000|2026-01-02 10:57:50|2172|2170.5|2171|2169.5|2172|2170.5|2171|2169.5|1
1767351480000|2026-01-02 10:58:00|2171.2|2169.7|2170.1|2168.6|2171.7|2170|2170.1|2167.7|15
1767351490000|2026-01-02 10:58:10|2170.2|2168.7|2170.1|2168.6|2171.6|2169.1|2169.6|2167.6|2
1767351500000|2026-01-02 10:58:20|2169.9|2168.4|2169.8|2168.3|2170.1|2168.6|2169.1|2167.6|1
1767351510000|2026-01-02 10:58:30|2169.5|2168|2169.6|2168.1|2169.6|2168.1|2169.5|2168|0
1767351520000|2026-01-02 10:58:40|2169.5|2168|2169.5|2168|2169.8|2168.3|2169.5|2168|3
1767351530000|2026-01-02 10:58:50|2169.6|2168.1|2169.6|2168.1|2169.6|2168.1|2169.6|2168.1|0
1767351540000|2026-01-02 10:59:00|2169.1|2167.6|2169.1|2167.6|2169.4|2167.9|2169.1|2167.6|1
1767351550000|2026-01-02 10:59:10|2168.8|2167.3|2168.5|2167|2170.1|2167.3|2168.4|2165.5|2
1767351560000|2026-01-02 10:59:20|2168.4|2166.9|2168.6|2167.1|2169.5|2167.1|2168.2|2165.5|0
1767351570000|2026-01-02 10:59:30|2168.9|2167.4|2168.6|2167.1|2168.9|2167.4|2168.6|2167.1|2
1767351580000|2026-01-02 10:59:40|2168.7|2167.2|2168.7|2167.2|2168.7|2167.2|2168.7|2167.2|0
1767351600000|2026-01-02 11:00:00|2167.6|2166.1|2168.8|2167.3|2170.5|2167.5|2167.6|2166.1|9
1767351610000|2026-01-02 11:00:10|2169|2167.5|2169.8|2168.3|2170.3|2168.3|2169|2166.3|3
1767351620000|2026-01-02 11:00:20|2171|2167|2170.4|2166.4|2171|2168.1|2169.3|2166.4|0
1767351630000|2026-01-02 11:00:30|2168.9|2167.4|2170.2|2166.2|2170.2|2167.4|2168.9|2166.2|0
1767351640000|2026-01-02 11:00:40|2170.3|2166.3|2170.2|2166.2|2170.3|2166.3|2170.2|2166.2|0
1767351650000|2026-01-02 11:00:50|2169.3|2167.8|2169.6|2165.6|2169.9|2167.8|2169.3|2165.6|1
1767351660000|2026-01-02 11:01:00|2169.7|2165.7|2168.2|2166.7|2169.7|2167.1|2168.1|2165.6|0
1767351670000|2026-01-02 11:01:10|2169.6|2165.6|2168.8|2167.3|2169.6|2167.3|2168.2|2165.5|1
1767351680000|2026-01-02 11:01:20|2170.5|2166.5|2171.2|2167.2|2171.2|2167.8|2169.3|2166.5|2
1767351690000|2026-01-02 11:01:30|2170.1|2168.6|2170.2|2168.7|2170.2|2168.7|2170.1|2168.6|0
1767351700000|2026-01-02 11:01:40|2170.1|2168.6|2171.1|2167.1|2171.2|2168.6|2169.9|2167.1|0
1767351710000|2026-01-02 11:01:50|2169.7|2168.2|2169.7|2168.2|2169.7|2168.2|2169.7|2168.2|0
1767351720000|2026-01-02 11:02:00|2171|2167|2170.2|2168.7|2171.2|2168.7|2169.8|2167|0
1767351730000|2026-01-02 11:02:10|2170.4|2168.9|2172.5|2168.5|2172.5|2168.9|2170.4|2168.5|1
1767351740000|2026-01-02 11:02:20|2172.4|2168.4|2171|2169.5|2172.4|2169.5|2171|2168.4|0
1767351770000|2026-01-02 11:02:50|2172.2|2168.2|2172.2|2168.2|2172.2|2169.5|2171|2168.2|1
1767351780000|2026-01-02 11:03:00|2170.9|2169.4|2172.1|2168.1|2172.2|2169.4|2170.9|2168.1|0
1767351800000|2026-01-02 11:03:20|2170.9|2169.4|2170.9|2169.4|2172.2|2169.4|2170.9|2168.2|0
1767351810000|2026-01-02 11:03:30|2170.7|2169.2|2170.8|2169.3|2170.9|2169.4|2170.7|2169.2|0
1767351820000|2026-01-02 11:03:40|2170.7|2169.2|2170.7|2169.2|2170.7|2169.2|2170.7|2169.2|0
1767351830000|2026-01-02 11:03:50|2170.3|2168.8|2170.5|2169|2170.5|2169|2170.3|2168.8|5
1767351850000|2026-01-02 11:04:10|2170.3|2168.8|2171.2|2169.7|2171.2|2169.7|2170.3|2168.8|2
1767351860000|2026-01-02 11:04:20|2171.3|2169.8|2173.3|2169.3|2173.4|2169.8|2171.2|2169.3|4
1767351870000|2026-01-02 11:04:30|2173.4|2169.4|2173|2169|2173.4|2169.4|2173|2169|0
1767351880000|2026-01-02 11:04:40|2173.1|2169.1|2172.8|2168.8|2173.1|2169.9|2171.4|2168.8|1
1767351900000|2026-01-02 11:05:00|2172.9|2168.9|2173.1|2169.1|2173.1|2170.4|2171.7|2168.9|0
1767351920000|2026-01-02 11:05:20|2171.8|2170.3|2171.7|2170.2|2171.8|2170.3|2171.7|2170.2|0
1767351940000|2026-01-02 11:05:40|2173|2169|2172.1|2170.6|2173|2170.6|2172.1|2169|0
1767351950000|2026-01-02 11:05:50|2172.2|2170.7|2173.9|2169.9|2173.9|2170.7|2172.2|2169.9|1
1767351960000|2026-01-02 11:06:00|2172.5|2171|2172.5|2171|2172.5|2171|2172.5|2171|0
1767351970000|2026-01-02 11:06:10|2172.2|2170.7|2171.8|2170.3|2172.2|2170.7|2171.8|2170.3|1
1767351980000|2026-01-02 11:06:20|2172.3|2170.8|2171.7|2170.2|2172.3|2170.8|2171.7|2170.2|1
1767351990000|2026-01-02 11:06:30|2171.5|2170|2171.5|2170|2171.5|2170|2171.5|2170|1
1767352000000|2026-01-02 11:06:40|2171.8|2167.8|2172.1|2168.1|2172.1|2169.5|2170.4|2167.8|2
1767352010000|2026-01-02 11:06:50|2171.1|2169.6|2170.9|2169.4|2172.1|2169.9|2170.3|2168.1|3
1767352020000|2026-01-02 11:07:00|2172|2168|2171|2169.5|2172|2169.5|2171|2168|0
1767352050000|2026-01-02 11:07:30|2170.9|2169.4|2170.9|2169.4|2170.9|2169.4|2170.9|2169.4|0
1767352070000|2026-01-02 11:07:50|2171|2169.5|2170.7|2169.2|2171|2169.5|2170.7|2169.2|0
1767352080000|2026-01-02 11:08:00|2170.3|2168.8|2170.4|2168.9|2170.6|2169.1|2170.3|2168.8|1
1767352090000|2026-01-02 11:08:10|2170.2|2168.7|2170.7|2169.2|2172.1|2169.2|2170.1|2168.1|2
1767352100000|2026-01-02 11:08:20|2172|2168|2170.4|2168.9|2172|2168.9|2170.4|2168|0
1767352110000|2026-01-02 11:08:30|2170.7|2169.2|2171.7|2170.2|2171.7|2170.2|2170.7|2169.2|2
1767352120000|2026-01-02 11:08:40|2171.9|2170.4|2171.8|2170.3|2173.5|2170.6|2171.8|2169.5|1
1767352130000|2026-01-02 11:08:50|2171.7|2170.2|2173.4|2169.4|2173.4|2170.7|2171.7|2169.4|3
1767352140000|2026-01-02 11:09:00|2174.1|2170.1|2174.1|2170.1|2174.1|2170.1|2174.1|2170.1|0
1767352150000|2026-01-02 11:09:10|2172.6|2171.1|2172.3|2170.8|2172.6|2171.1|2172.3|2170.8|1
1767352160000|2026-01-02 11:09:20|2172.4|2170.9|2172.4|2170.9|2172.4|2170.9|2172.4|2170.9|0
1767352170000|2026-01-02 11:09:30|2172.5|2171|2172.5|2171|2172.5|2171|2172.5|2171|0
1767352180000|2026-01-02 11:09:40|2173.9|2169.9|2171.7|2170.2|2173.9|2170.5|2171.7|2169.9|6
1767352190000|2026-01-02 11:09:50|2171.8|2170.3|2171.5|2170|2173.3|2170.5|2171.5|2169.3|1
1767352200000|2026-01-02 11:10:00|2171.6|2170.1|2171.6|2170.1|2171.6|2170.1|2171.6|2170.1|1
1767352210000|2026-01-02 11:10:10|2171.8|2170.3|2172|2170.5|2172|2170.5|2171.8|2170.3|0
1767352220000|2026-01-02 11:10:20|2172.2|2170.7|2171.7|2170.2|2172.2|2170.7|2171.7|2170.2|1
1767352230000|2026-01-02 11:10:30|2171.8|2170.3|2171.7|2170.2|2171.8|2170.3|2171.7|2170.2|1
1767352240000|2026-01-02 11:10:40|2171.8|2170.3|2171.8|2170.3|2171.8|2170.3|2171.8|2170.3|0
1767352260000|2026-01-02 11:11:00|2173.4|2169.4|2173.4|2169.4|2173.4|2169.4|2173.4|2169.4|1
1767352280000|2026-01-02 11:11:20|2172.2|2170.7|2171.9|2170.4|2173.7|2171.1|2171.8|2169.7|0
1767352290000|2026-01-02 11:11:30|2172.1|2170.6|2172.1|2170.6|2172.1|2170.6|2172.1|2170.6|0
1767352300000|2026-01-02 11:11:40|2173.4|2169.4|2171.8|2170.3|2173.4|2170.6|2171.8|2169.3|0
1767352310000|2026-01-02 11:11:50|2171.6|2170.1|2170.9|2169.4|2171.8|2170.3|2170.9|2169.4|1
1767352320000|2026-01-02 11:12:00|2171|2169.5|2172.6|2168.6|2172.6|2169.7|2171|2168.6|0
1767352330000|2026-01-02 11:12:10|2171.2|2169.7|2172.6|2168.6|2172.6|2169.7|2171.2|2168.6|0
1767352340000|2026-01-02 11:12:20|2171.1|2169.6|2171.1|2169.6|2171.1|2169.6|2171.1|2169.6|0
1767352350000|2026-01-02 11:12:30|2171.2|2169.7|2171.1|2169.6|2171.2|2169.7|2171.1|2169.6|0
1767352370000|2026-01-02 11:12:50|2170.9|2169.4|2170.8|2169.3|2170.9|2169.4|2170.8|2169.3|0
1767352380000|2026-01-02 11:13:00|2170.5|2169|2170.6|2169.1|2172|2169.6|2170.5|2168|1
1767352390000|2026-01-02 11:13:10|2170.5|2169|2170.3|2168.8|2170.5|2169|2170.3|2168.8|0
1767352400000|2026-01-02 11:13:20|2170.2|2168.7|2170.2|2168.7|2170.2|2168.7|2170.2|2168.7|0
1767352410000|2026-01-02 11:13:30|2170.1|2168.6|2169.6|2168.1|2170.7|2169.2|2169.6|2168.1|4
1767352420000|2026-01-02 11:13:40|2169.5|2168|2169.6|2168.1|2169.6|2168.1|2169.5|2168|0
1767352430000|2026-01-02 11:13:50|2169.8|2168.3|2171.2|2167.2|2171.2|2168.3|2169.8|2167.2|0
1767352440000|2026-01-02 11:14:00|2169.8|2168.3|2169.6|2168.1|2171.1|2168.4|2169.6|2167|0
1767352460000|2026-01-02 11:14:20|2169.5|2168|2169.6|2168.1|2169.7|2168.2|2169.5|2168|0
1767352470000|2026-01-02 11:14:30|2169.7|2168.2|2169.7|2168.2|2169.7|2168.2|2169.6|2168.1|0
1767352480000|2026-01-02 11:14:40|2170.5|2169|2172.2|2168.2|2172.7|2169.9|2170.5|2168.2|4
1767352490000|2026-01-02 11:14:50|2171|2169.5|2170.5|2169|2171.1|2169.6|2170.5|2169|0
1767352500000|2026-01-02 11:15:00|2171.6|2167.6|2167.4|2165.9|2171.6|2167.8|2167.2|2165.7|3
1767352510000|2026-01-02 11:15:10|2167.3|2165.8|2168|2166.5|2168|2166.5|2167.3|2165.8|1
1767352520000|2026-01-02 11:15:20|2167.6|2166.1|2166.3|2164.8|2167.6|2166.1|2166.3|2164.8|4
1767352530000|2026-01-02 11:15:30|2166.4|2164.9|2166.4|2164.9|2166.4|2164.9|2166.4|2164.9|0
1767352540000|2026-01-02 11:15:40|2166|2164.5|2166|2164.5|2166|2164.5|2165.9|2164.4|4
1767352550000|2026-01-02 11:15:50|2166.1|2164.6|2166|2164.5|2167.8|2165.1|2166|2163.6|2
1767352560000|2026-01-02 11:16:00|2165.6|2164.1|2166|2164.5|2166|2164.5|2165.6|2164.1|4
1767352570000|2026-01-02 11:16:10|2165.6|2164.1|2166.2|2164.7|2166.2|2164.7|2165.6|2164.1|1
1767352580000|2026-01-02 11:16:20|2166.1|2164.6|2166|2164.5|2166.1|2164.6|2165.9|2164.4|0
1767352600000|2026-01-02 11:16:40|2166.2|2164.7|2166.2|2164.7|2166.3|2164.8|2166.2|2164.7|0
1767352620000|2026-01-02 11:17:00|2166.1|2164.6|2165.9|2164.4|2166.1|2164.6|2165.6|2164.1|0
1767352630000|2026-01-02 11:17:10|2166|2164.5|2165.9|2164.4|2166|2164.5|2165.9|2164.4|0
1767352650000|2026-01-02 11:17:30|2166|2164.5|2165.9|2164.4|2166|2164.5|2165.9|2164.4|0
1767352660000|2026-01-02 11:17:40|2166|2164.5|2166.3|2164.8|2166.3|2164.8|2166|2164.5|1
1767352670000|2026-01-02 11:17:50|2166.5|2165|2166.5|2165|2166.5|2165|2166.5|2165|1
1767352680000|2026-01-02 11:18:00|2166.3|2164.8|2166.4|2164.9|2166.4|2164.9|2166.3|2164.8|0
1767352700000|2026-01-02 11:18:20|2166.2|2164.7|2166|2164.5|2166.2|2164.7|2166|2164.5|0
1767352710000|2026-01-02 11:18:30|2166.2|2164.7|2166.2|2164.7|2167.5|2164.7|2166|2163.5|0
1767352720000|2026-01-02 11:18:40|2166.4|2164.9|2169.3|2165.3|2169.3|2165.8|2166.4|2164.2|3
1767352730000|2026-01-02 11:18:50|2167.8|2166.3|2167.5|2166|2169.2|2166.3|2167.4|2164.8|0
1767352740000|2026-01-02 11:19:00|2167.4|2165.9|2167.4|2165.9|2167.4|2165.9|2167.3|2165.8|0
1767352760000|2026-01-02 11:19:20|2167.3|2165.8|2167.4|2165.9|2167.4|2165.9|2167.3|2165.8|0
1767352770000|2026-01-02 11:19:30|2167.5|2166|2167.5|2166|2167.5|2166|2167.5|2166|0
1767352780000|2026-01-02 11:19:40|2167.6|2166.1|2167.9|2166.4|2167.9|2166.4|2167.6|2166.1|0
1767352790000|2026-01-02 11:19:50|2168.8|2167.3|2168.6|2167.1|2168.8|2167.3|2168.5|2167|1
1767352800000|2026-01-02 11:20:00|2167.9|2166.4|2165.8|2164.3|2168.6|2166.4|2165.8|2164|1
1767352810000|2026-01-02 11:20:10|2165.9|2164.4|2168|2164|2168|2165.3|2165.9|2164|1
1767352820000|2026-01-02 11:20:20|2166.9|2165.4|2166.8|2165.3|2168.1|2165.5|2166.8|2164.1|0
1767352830000|2026-01-02 11:20:30|2166.7|2165.2|2167.9|2163.9|2167.9|2165.3|2166.7|2163.7|0
1767352840000|2026-01-02 11:20:40|2168|2164|2165.7|2164.2|2168|2165.5|2165.7|2164|5
1767352860000|2026-01-02 11:21:00|2165.6|2164.1|2162.7|2161.2|2165.6|2164.1|2162.6|2160.5|5
1767352870000|2026-01-02 11:21:10|2162.9|2161.4|2164.3|2162.8|2164.9|2162.8|2162.8|2160.9|2
1767352890000|2026-01-02 11:21:30|2165.3|2161.3|2165.4|2161.4|2165.4|2161.4|2165.3|2161.3|0
1767352900000|2026-01-02 11:21:40|2164.6|2163.1|2164.7|2163.2|2164.7|2163.2|2164.6|2163.1|1
1767352920000|2026-01-02 11:22:00|2164.6|2163.1|2164.7|2163.2|2164.7|2163.2|2164.6|2163.1|0
1767352930000|2026-01-02 11:22:10|2164.6|2163.1|2164.7|2163.2|2164.7|2163.2|2164.6|2163.1|0
1767352940000|2026-01-02 11:22:20|2165|2163.5|2165|2163.5|2165|2163.5|2165|2163.5|2
1767352950000|2026-01-02 11:22:30|2163.2|2161.7|2163.2|2161.7|2163.2|2161.7|2163.2|2161.7|3
1767352960000|2026-01-02 11:22:40|2163.3|2161.8|2163.3|2161.8|2163.3|2161.8|2163.3|2161.8|2
1767352970000|2026-01-02 11:22:50|2162.4|2160.9|2164.9|2163.4|2165|2163.5|2162.4|2160.9|17
1767352980000|2026-01-02 11:23:00|2164.8|2163.3|2166.2|2164.7|2166.8|2165.3|2164.5|2163|15
1767352990000|2026-01-02 11:23:10|2166.1|2164.6|2165.6|2164.1|2167.4|2164.6|2165.5|2163.4|0
1767353000000|2026-01-02 11:23:20|2165.5|2164|2165.6|2164.1|2165.6|2164.1|2165.5|2164|0
1767353010000|2026-01-02 11:23:30|2166|2164.5|2166.1|2164.6|2166.1|2164.6|2166|2164.5|0
1767353020000|2026-01-02 11:23:40|2166.3|2164.8|2166.3|2164.8|2166.4|2164.9|2166.3|2164.8|0
1767353030000|2026-01-02 11:23:50|2166.4|2164.9|2166.3|2164.8|2166.4|2164.9|2166.3|2164.8|0
1767353040000|2026-01-02 11:24:00|2166.4|2164.9|2166.4|2164.9|2166.4|2164.9|2166.4|2164.9|0
1767353050000|2026-01-02 11:24:10|2166.3|2164.8|2164.8|2163.3|2166.3|2164.8|2164.6|2163.1|4
1767353060000|2026-01-02 11:24:20|2164.7|2163.2|2164.7|2163.2|2165.7|2163.2|2164.3|2161.5|0
1767353070000|2026-01-02 11:24:30|2164.8|2163.3|2165|2163.5|2165|2163.5|2164.5|2163|2
1767353080000|2026-01-02 11:24:40|2165.2|2163.7|2166.8|2162.8|2166.8|2163.7|2165.2|2162.8|0
1767353090000|2026-01-02 11:24:50|2165.9|2164.4|2166.9|2162.9|2167|2164.4|2165.9|2162.9|0
1767353100000|2026-01-02 11:25:00|2166.7|2162.7|2165.8|2164.3|2166.7|2164.3|2165.6|2162.7|0
1767353110000|2026-01-02 11:25:10|2166.7|2162.7|2165.5|2164|2166.7|2164|2165.5|2162.7|0
1767353120000|2026-01-02 11:25:20|2165.4|2163.9|2165.3|2163.8|2165.5|2164|2165.3|2163.8|0
1767353130000|2026-01-02 11:25:30|2166.5|2162.5|2164.9|2163.4|2166.5|2163.4|2164.9|2162.5|0
1767353140000|2026-01-02 11:25:40|2165.8|2164.3|2166.1|2164.6|2166.1|2164.6|2165.8|2164.3|2
1767353150000|2026-01-02 11:25:50|2166.3|2164.8|2166.2|2164.7|2166.5|2165|2166.2|2164.7|4
1767353160000|2026-01-02 11:26:00|2166.1|2164.6|2166.1|2164.6|2166.1|2164.6|2166.1|2164.6|0
1767353170000|2026-01-02 11:26:10|2166|2164.5|2166|2164.5|2166|2164.5|2166|2164.5|0
1767353180000|2026-01-02 11:26:20|2165.9|2164.4|2165.4|2163.9|2165.9|2164.4|2165.4|2163.9|1
1767353190000|2026-01-02 11:26:30|2165.3|2163.8|2165.3|2163.8|2165.3|2163.8|2165.3|2163.8|0
1767353200000|2026-01-02 11:26:40|2165.1|2163.6|2165.4|2163.9|2166.3|2163.9|2164.9|2162.3|0
1767353210000|2026-01-02 11:26:50|2165.6|2164.1|2165.4|2163.9|2165.6|2164.1|2165.3|2163.8|0
1767353220000|2026-01-02 11:27:00|2165.3|2163.8|2165.1|2163.6|2165.3|2163.8|2165.1|2163.6|0
1767353230000|2026-01-02 11:27:10|2164.8|2163.3|2165.1|2163.6|2165.1|2163.6|2164.8|2163.3|1
1767353240000|2026-01-02 11:27:20|2165.6|2164.1|2165.4|2163.9|2165.6|2164.1|2165.3|2163.8|1
1767353250000|2026-01-02 11:27:30|2165.6|2164.1|2168.2|2164.2|2168.3|2165.1|2165.3|2163.8|2
1767353260000|2026-01-02 11:27:40|2166.7|2165.2|2166.6|2165.1|2166.7|2165.2|2166.6|2165.1|0
1767353270000|2026-01-02 11:27:50|2166.7|2165.2|2166.5|2162.5|2167|2165.5|2165|2162.5|1
1767353280000|2026-01-02 11:28:00|2165.9|2164.4|2164.7|2163.2|2165.9|2164.4|2164.7|2163.2|1
1767353290000|2026-01-02 11:28:10|2164.6|2163.1|2164.5|2163|2166.1|2163.6|2164.5|2162.1|0
1767353300000|2026-01-02 11:28:20|2164.6|2163.1|2164.4|2162.9|2164.7|2163.2|2164.2|2162.7|1
1767353310000|2026-01-02 11:28:30|2164.5|2163|2164.5|2163|2164.5|2163|2164.5|2163|0
1767353320000|2026-01-02 11:28:40|2164.6|2163.1|2164.6|2163.1|2164.6|2163.1|2164.6|2163.1|0
1767353330000|2026-01-02 11:28:50|2164.5|2163|2164.5|2163|2164.6|2163.1|2164.5|2163|1
1767353350000|2026-01-02 11:29:10|2164.4|2162.9|2164.5|2163|2164.5|2163|2164.4|2162.9|0
1767353360000|2026-01-02 11:29:20|2164.4|2162.9|2164.6|2163.1|2164.6|2163.1|2164|2162.5|1
1767353370000|2026-01-02 11:29:30|2164.5|2163|2165.2|2161.2|2165.2|2163|2163.6|2161.2|0
1767353380000|2026-01-02 11:29:40|2164.1|2162.6|2163.7|2162.2|2165.2|2162.6|2163.7|2161.1|0
1767353390000|2026-01-02 11:29:50|2163.6|2162.1|2162.8|2161.3|2163.6|2162.1|2162.8|2161.3|1
1767353400000|2026-01-02 11:30:00|2162.9|2161.4|2163.6|2162.1|2163.7|2162.2|2162.9|2161.4|0
1767353410000|2026-01-02 11:30:10|2165|2161|2163.9|2162.4|2165|2162.5|2163.8|2161|0
1767353420000|2026-01-02 11:30:20|2164|2162.5|2164.5|2163|2164.5|2163|2164|2162.5|0
1767353430000|2026-01-02 11:30:30|2164.4|2162.9|2164.5|2163|2164.5|2163|2164.4|2162.9|0
1767353440000|2026-01-02 11:30:40|2164|2162.5|2166.6|2165.1|2167.8|2165.2|2164|2162.5|20
1767353450000|2026-01-02 11:30:50|2166.5|2165|2166.7|2162.7|2167.5|2165|2165.4|2162.7|2
1767353460000|2026-01-02 11:31:00|2165.5|2164|2165.2|2163.7|2166.7|2164|2165.2|2162.7|1
1767353470000|2026-01-02 11:31:10|2165|2163.5|2165.7|2161.7|2166|2163.5|2164.5|2161.7|0
1767353480000|2026-01-02 11:31:20|2165.6|2161.6|2163.5|2162|2165.6|2162.7|2163.5|2161.6|1
1767353490000|2026-01-02 11:31:30|2163.6|2162.1|2165.7|2161.7|2165.7|2162.4|2163.6|2161.7|0
1767353500000|2026-01-02 11:31:40|2164.2|2162.7|2163.8|2162.3|2165.6|2162.7|2163.8|2161|0
1767353510000|2026-01-02 11:31:50|2163.7|2162.2|2165|2161|2165.1|2162.3|2163.7|2161|0
1767353520000|2026-01-02 11:32:00|2163.8|2162.3|2164.3|2162.8|2164.3|2162.8|2163.8|2162.3|0
1767353530000|2026-01-02 11:32:10|2164.4|2162.9|2166.3|2162.3|2166.3|2162.9|2164.4|2162.3|0
1767353540000|2026-01-02 11:32:20|2164.3|2162.8|2166.2|2162.2|2166.2|2163.1|2164.3|2161.6|3
1767353550000|2026-01-02 11:32:30|2166.1|2162.1|2165|2163.5|2166.1|2163.7|2164.3|2162.1|2
1767353560000|2026-01-02 11:32:40|2165.1|2163.6|2165.1|2163.6|2165.2|2163.7|2165.1|2163.6|1
1767353570000|2026-01-02 11:32:50|2165.2|2163.7|2165.1|2163.6|2165.2|2163.7|2165.1|2163.6|0
1767353580000|2026-01-02 11:33:00|2165.2|2163.7|2165.2|2163.7|2165.2|2163.7|2165.2|2163.7|0
1767353590000|2026-01-02 11:33:10|2165.4|2163.9|2165.3|2163.8|2165.4|2163.9|2165.3|2163.8|0
1767353600000|2026-01-02 11:33:20|2165.4|2163.9|2165.3|2163.8|2165.4|2163.9|2165.3|2163.8|0
1767353610000|2026-01-02 11:33:30|2167.1|2165.6|2167.3|2165.8|2167.3|2165.8|2167.1|2165.6|5
1767353630000|2026-01-02 11:33:50|2166.7|2165.2|2166.7|2165.2|2166.7|2165.2|2166.7|2165.2|1
1767353640000|2026-01-02 11:34:00|2167.8|2163.8|2167.6|2163.6|2167.8|2163.8|2167.6|2163.6|0
1767353650000|2026-01-02 11:34:10|2166.6|2165.1|2166.5|2165|2166.6|2165.1|2166.5|2165|2
1767353660000|2026-01-02 11:34:20|2166.3|2164.8|2166.4|2164.9|2166.4|2164.9|2166.3|2164.8|0
1767353670000|2026-01-02 11:34:30|2166.5|2165|2167.5|2166|2167.5|2166|2166.4|2164.9|1
1767353680000|2026-01-02 11:34:40|2168.1|2166.6|2168.2|2166.7|2169.4|2166.7|2168.1|2165.4|1
1767353690000|2026-01-02 11:34:50|2169.4|2165.4|2169.3|2165.3|2169.4|2166.7|2168|2164.9|2
1767353700000|2026-01-02 11:35:00|2168.3|2166.8|2169.2|2167.7|2170.1|2167.7|2168.3|2165.4|13
1767353710000|2026-01-02 11:35:10|2169|2167.5|2169.2|2167.7|2169.3|2167.8|2168.8|2167.3|0
1767353720000|2026-01-02 11:35:20|2169.3|2167.8|2172.1|2168.1|2172.1|2169.5|2169.3|2167.8|5
1767353730000|2026-01-02 11:35:30|2170.9|2169.4|2171.1|2169.6|2172|2169.6|2170.8|2168|0
1767353740000|2026-01-02 11:35:40|2171|2169.5|2171.8|2167.8|2172|2169.5|2170.8|2167.8|0
1767353750000|2026-01-02 11:35:50|2171.7|2167.7|2170.6|2169.1|2171.9|2169.1|2170.6|2167.7|0
1767353760000|2026-01-02 11:36:00|2170.8|2169.3|2172|2168|2172|2169.5|2170.1|2168|1
1767353770000|2026-01-02 11:36:10|2172.1|2168.1|2170.9|2169.4|2172.4|2169.4|2170.4|2168.1|3
1767353780000|2026-01-02 11:36:20|2171|2169.5|2170.6|2169.1|2171|2169.5|2170.6|2169.1|0
1767353790000|2026-01-02 11:36:30|2170.5|2169|2172|2168|2172|2169|2170.5|2168|0
1767353800000|2026-01-02 11:36:40|2171|2169.5|2170.4|2168.9|2172.1|2169.5|2170.4|2168.1|2
1767353810000|2026-01-02 11:36:50|2171.6|2167.6|2171.3|2167.3|2171.6|2168.5|2170|2167.3|0
1767353820000|2026-01-02 11:37:00|2171.4|2167.4|2170.7|2169.2|2171.7|2169.3|2170.7|2167.4|2
1767353830000|2026-01-02 11:37:10|2170.6|2169.1|2170.6|2169.1|2170.6|2169.1|2170.6|2169.1|0
1767353840000|2026-01-02 11:37:20|2171.6|2167.6|2171.6|2167.6|2171.6|2167.6|2171.6|2167.6|0
1767353850000|2026-01-02 11:37:30|2170.8|2166.8|2170.4|2168.9|2170.8|2168.9|2170.4|2166.8|0
1767353860000|2026-01-02 11:37:40|2170.3|2168.8|2171.4|2167.4|2171.4|2168.8|2170.3|2167.4|0
1767353870000|2026-01-02 11:37:50|2171.3|2167.3|2169.6|2165.6|2171.3|2167.7|2168.9|2165.6|0
1767353880000|2026-01-02 11:38:00|2169.7|2165.7|2169.8|2165.8|2169.9|2167.1|2168.6|2165.6|0
1767353890000|2026-01-02 11:38:10|2169.9|2165.9|2169.2|2165.2|2169.9|2165.9|2169.1|2165.1|1
1767353900000|2026-01-02 11:38:20|2169.6|2165.6|2168.7|2167.2|2169.7|2167.2|2168.7|2165.4|0
1767353910000|2026-01-02 11:38:30|2169.5|2165.5|2169.9|2165.9|2169.9|2165.9|2169.4|2165.4|2
1767353920000|2026-01-02 11:38:40|2168.7|2167.2|2168.9|2167.4|2168.9|2167.4|2168.4|2166.9|6
1767353930000|2026-01-02 11:38:50|2169.1|2167.6|2169.1|2167.6|2169.1|2167.6|2169.1|2167.6|0
1767353940000|2026-01-02 11:39:00|2171.1|2167.1|2171|2167|2171.2|2167.2|2171|2167|1
1767353950000|2026-01-02 11:39:10|2169.7|2168.2|2171.8|2167.8|2171.8|2169|2169.7|2167.6|0
1767353960000|2026-01-02 11:39:20|2171.7|2167.7|2170.8|2169.3|2172|2169.3|2170.5|2167.7|0
1767353970000|2026-01-02 11:39:30|2172.1|2168.1|2172.1|2168.1|2172.1|2169.3|2170.8|2168.1|0
1767353990000|2026-01-02 11:39:50|2170.8|2169.3|2170.8|2169.3|2172.1|2169.4|2170.7|2168|0
1767354000000|2026-01-02 11:40:00|2170.9|2169.4|2171|2169.5|2172.1|2169.5|2170.9|2168.1|0
1767354010000|2026-01-02 11:40:10|2171.1|2169.6|2171.1|2169.6|2171.1|2169.6|2171|2169.5|0
1767354020000|2026-01-02 11:40:20|2171.2|2169.7|2171.1|2169.6|2171.2|2169.7|2171.1|2169.6|0
1767354040000|2026-01-02 11:40:40|2171.2|2169.7|2173|2171.5|2173|2171.5|2171.2|2169.7|3
1767354050000|2026-01-02 11:40:50|2172.9|2171.4|2173.2|2171.7|2173.2|2171.7|2172.9|2171.4|1
1767354060000|2026-01-02 11:41:00|2174|2172.5|2173.9|2172.4|2174|2172.5|2173.9|2172.4|2
1767354070000|2026-01-02 11:41:10|2174|2172.5|2173.9|2172.4|2174|2172.5|2173.9|2172.4|0
1767354080000|2026-01-02 11:41:20|2174|2172.5|2173.4|2171.9|2174|2172.5|2173.4|2171.9|3
1767354090000|2026-01-02 11:41:30|2173.2|2171.7|2173.9|2169.9|2173.9|2171.7|2172.3|2169.5|2
1767354100000|2026-01-02 11:41:40|2171.7|2170.2|2173.7|2169.7|2173.7|2171|2171.7|2169.7|3
1767354110000|2026-01-02 11:41:50|2172.4|2170.9|2173.2|2169.2|2173.2|2170.9|2172|2169.2|0
1767354120000|2026-01-02 11:42:00|2171.8|2170.3|2171.9|2170.4|2172.8|2170.4|2171.6|2168.7|0
1767354130000|2026-01-02 11:42:10|2171.8|2170.3|2171.6|2170.1|2171.8|2170.3|2171.5|2170|0
1767354140000|2026-01-02 11:42:20|2171.9|2170.4|2172.9|2171.4|2174.3|2171.4|2171.9|2170.3|1
1767354150000|2026-01-02 11:42:30|2173|2171.5|2174.3|2170.3|2174.3|2171.5|2173|2170.3|0
1767354160000|2026-01-02 11:42:40|2174.2|2170.2|2173.1|2171.6|2174.4|2171.6|2172.8|2170.2|0
1767354170000|2026-01-02 11:42:50|2174.3|2170.3|2173.4|2169.4|2174.3|2171.5|2171.7|2169|0
1767354180000|2026-01-02 11:43:00|2172.5|2168.5|2172.5|2168.5|2172.6|2169.8|2171.3|2168.3|1
1767354190000|2026-01-02 11:43:10|2171.3|2169.8|2172.8|2168.8|2172.8|2169.9|2171.3|2168.8|0
1767354210000|2026-01-02 11:43:30|2172.7|2168.7|2172.8|2168.8|2172.8|2168.8|2172.7|2168.7|0
1767354220000|2026-01-02 11:43:40|2171.8|2170.3|2172.9|2168.9|2172.9|2170.3|2171.8|2168.9|0
1767354230000|2026-01-02 11:43:50|2171.7|2170.2|2173.9|2169.9|2174.1|2170.2|2171.7|2169.9|1
1767354240000|2026-01-02 11:44:00|2174|2170|2173.1|2171.6|2174.3|2171.6|2173.1|2170|0
1767354250000|2026-01-02 11:44:10|2174.2|2170.2|2174.2|2170.2|2174.3|2170.3|2174.2|2170.2|1
1767354260000|2026-01-02 11:44:20|2174.1|2170.1|2173.1|2171.6|2174.3|2171.7|2173.1|2170.1|0
1767354270000|2026-01-02 11:44:30|2173.2|2171.7|2173.8|2172.3|2173.8|2172.3|2173.2|2171.7|1
1767354280000|2026-01-02 11:44:40|2174.9|2170.9|2171|2169.5|2174.9|2171.4|2171|2168.3|7
1767354290000|2026-01-02 11:44:50|2170.9|2169.4|2170.9|2169.4|2170.9|2169.4|2170.9|2169.4|0
1767354300000|2026-01-02 11:45:00|2171|2169.5|2171|2169.5|2171|2169.5|2170.9|2169.4|0
1767354310000|2026-01-02 11:45:10|2170.9|2169.4|2171|2169.5|2171|2169.5|2170.9|2169.4|0
1767354320000|2026-01-02 11:45:20|2170.9|2169.4|2171|2169.5|2171|2169.5|2170.9|2169.4|0
1767354330000|2026-01-02 11:45:30|2170.9|2169.4|2170.9|2169.4|2170.9|2169.4|2170.9|2169.4|0
1767354340000|2026-01-02 11:45:40|2171|2169.5|2171|2169.5|2171|2169.5|2171|2169.5|0
1767354350000|2026-01-02 11:45:50|2170.9|2169.4|2170.5|2169|2170.9|2169.4|2170.5|2169|0
1767354360000|2026-01-02 11:46:00|2169.7|2168.2|2169.7|2168.2|2171|2168.2|2169.7|2167|1
1767354370000|2026-01-02 11:46:10|2171|2167|2169.7|2168.2|2171|2168.2|2169.7|2167|0
1767354380000|2026-01-02 11:46:20|2169.3|2167.8|2168.5|2167|2170.7|2168.1|2168.5|2166.4|1
1767354390000|2026-01-02 11:46:30|2168.4|2166.9|2167.2|2165.7|2168.7|2166.9|2167.2|2164.3|1
1767354400000|2026-01-02 11:46:40|2167.7|2166.2|2168.1|2166.6|2168.1|2166.6|2167.7|2166.2|1
1767354410000|2026-01-02 11:46:50|2168.8|2164.8|2167.2|2165.7|2169|2166.1|2167|2164.6|0
1767354420000|2026-01-02 11:47:00|2166.8|2165.3|2166.7|2165.2|2166.9|2165.4|2166.6|2165.1|2
1767354430000|2026-01-02 11:47:10|2165.7|2164.2|2165.7|2164.2|2165.7|2164.2|2165.7|2164.2|4
1767354440000|2026-01-02 11:47:20|2165.2|2163.7|2165.2|2163.7|2165.2|2163.7|2165.2|2163.7|1
1767354450000|2026-01-02 11:47:30|2164.9|2163.4|2165.5|2164|2165.5|2164|2164.9|2163.4|2
1767354460000|2026-01-02 11:47:40|2165.2|2163.7|2165.2|2163.7|2165.3|2163.8|2165.2|2163.7|0
1767354470000|2026-01-02 11:47:50|2165|2163.5|2165|2163.5|2165|2163.5|2164.9|2163.4|0
1767354480000|2026-01-02 11:48:00|2165.3|2163.8|2165.2|2163.7|2165.3|2163.8|2165.2|2163.7|1
1767354490000|2026-01-02 11:48:10|2165.1|2163.6|2165.1|2163.6|2165.2|2163.7|2165.1|2163.6|0
1767354500000|2026-01-02 11:48:20|2165.2|2163.7|2165.2|2163.7|2165.2|2163.7|2165.1|2163.6|1
1767354510000|2026-01-02 11:48:30|2165.4|2163.9|2166.6|2165.1|2167.7|2165.1|2165.4|2163.6|1
1767354520000|2026-01-02 11:48:40|2167.9|2163.9|2168.1|2164.1|2168.2|2165.3|2166.8|2163.9|0
1767354530000|2026-01-02 11:48:50|2166.8|2165.3|2168.1|2164.1|2168.1|2165.3|2166.7|2164|0
1767354540000|2026-01-02 11:49:00|2168.2|2164.2|2168.2|2164.2|2168.2|2164.2|2168.2|2164.2|0
1767354550000|2026-01-02 11:49:10|2166.8|2165.3|2166.7|2165.2|2168.2|2165.3|2166.7|2164.2|0
1767354560000|2026-01-02 11:49:20|2166.6|2165.1|2165.2|2163.7|2166.6|2165.1|2165.2|2163.7|2
1767354570000|2026-01-02 11:49:30|2166.6|2162.6|2165.4|2163.9|2166.6|2163.9|2165.3|2162.5|1
1767354580000|2026-01-02 11:49:40|2166.6|2162.6|2166.8|2162.8|2166.8|2163.9|2165.4|2162.6|0
1767354590000|2026-01-02 11:49:50|2166.9|2162.9|2166.5|2162.5|2167|2164|2165.5|2162.5|0
1767354600000|2026-01-02 11:50:00|2165.3|2163.8|2165.1|2163.6|2166.7|2164|2165.1|2162.7|0
1767354610000|2026-01-02 11:50:10|2166.6|2162.6|2166.5|2162.5|2166.6|2163.8|2165.3|2162.5|0
1767354620000|2026-01-02 11:50:20|2165.1|2163.6|2165.2|2163.7|2165.2|2163.7|2165.1|2163.6|0
1767354630000|2026-01-02 11:50:30|2165.3|2163.8|2165.3|2163.8|2165.3|2163.8|2165.3|2163.8|0
1767354640000|2026-01-02 11:50:40|2165.5|2164|2165.4|2163.9|2165.5|2164|2165.4|2163.9|0
1767354650000|2026-01-02 11:50:50|2165.2|2163.7|2164.8|2160.8|2165.2|2163.7|2163.4|2160.8|3
1767354660000|2026-01-02 11:51:00|2163.6|2162.1|2163|2161.5|2163.7|2162.2|2162.9|2161.4|2
1767354670000|2026-01-02 11:51:10|2162.9|2161.4|2163.1|2161.6|2163.1|2161.6|2162.9|2161.4|0
1767354680000|2026-01-02 11:51:20|2163.2|2161.7|2163.5|2162|2163.5|2162|2163.2|2161.7|0
1767354690000|2026-01-02 11:51:30|2163.4|2161.9|2163.4|2161.9|2163.4|2161.9|2163.4|2161.9|0
1767354700000|2026-01-02 11:51:40|2163.5|2162|2163.5|2162|2163.5|2162|2163.5|2162|0
1767354710000|2026-01-02 11:51:50|2164.8|2160.8|2163.6|2162.1|2164.8|2162.2|2163.6|2160.8|2
1767354720000|2026-01-02 11:52:00|2163.4|2161.9|2163.4|2161.9|2163.4|2161.9|2163.4|2161.9|0
1767354730000|2026-01-02 11:52:10|2163.3|2161.8|2164.8|2160.8|2164.8|2161.8|2163.2|2160.8|0
1767354740000|2026-01-02 11:52:20|2163.7|2162.2|2164.9|2160.9|2164.9|2162.2|2163.7|2160.9|0
1767354750000|2026-01-02 11:52:30|2163.6|2162.1|2163.6|2162.1|2164.5|2162.1|2163.5|2160.5|0
1767354770000|2026-01-02 11:52:50|2163.9|2162.4|2161.6|2160.1|2164.2|2162.7|2161.6|2160.1|6
1767354780000|2026-01-02 11:53:00|2161.5|2160|2161.7|2160.2|2163.2|2160.3|2161.5|2159|0
1767354790000|2026-01-02 11:53:10|2161.6|2160.1|2161.7|2160.2|2161.7|2160.2|2161.6|2160.1|0
1767354800000|2026-01-02 11:53:20|2161.8|2160.3|2159.9|2158.4|2161.9|2160.4|2158.9|2157.4|3
1767354810000|2026-01-02 11:53:30|2159.7|2158.2|2160.1|2158.6|2161|2158.6|2159.6|2156.8|0
1767354820000|2026-01-02 11:53:40|2160|2158.5|2158.6|2157.1|2160|2158.5|2158.5|2156|2
1767354830000|2026-01-02 11:53:50|2158.7|2157.2|2158.8|2157.3|2159.2|2157.7|2158.7|2157.2|1
1767354840000|2026-01-02 11:54:00|2160|2156|2158.5|2157|2160.3|2157.5|2158.5|2156|0
1767354850000|2026-01-02 11:54:10|2158.6|2157.1|2158.7|2157.2|2158.8|2157.3|2158.6|2157.1|0
1767354860000|2026-01-02 11:54:20|2158.8|2157.3|2158.8|2157.3|2158.8|2157.3|2158.7|2157.2|0
1767354870000|2026-01-02 11:54:30|2159|2157.5|2161.3|2157.3|2161.4|2158.6|2159|2157.3|1
1767354880000|2026-01-02 11:54:40|2160.1|2158.6|2160|2158.5|2161.3|2158.6|2159.9|2157.1|0
1767354890000|2026-01-02 11:54:50|2159.9|2158.4|2159.4|2157.9|2159.9|2158.4|2159.4|2157.9|1
1767354900000|2026-01-02 11:55:00|2159.5|2158|2159.4|2157.9|2159.5|2158|2159.4|2157.9|0
1767354920000|2026-01-02 11:55:20|2159.5|2158|2161.5|2157.5|2161.5|2158|2159.5|2157.5|0
1767354930000|2026-01-02 11:55:30|2160.4|2158.9|2159.5|2158|2161.9|2159.1|2159.3|2157.4|1
1767354940000|2026-01-02 11:55:40|2159.6|2158.1|2159.9|2158.4|2159.9|2158.4|2159.6|2158.1|0
1767354950000|2026-01-02 11:55:50|2159.8|2158.3|2159.5|2158|2159.8|2158.3|2159.5|2158|0
1767354960000|2026-01-02 11:56:00|2159.4|2157.9|2159.4|2157.9|2159.5|2158|2159.3|2157.8|0
1767354970000|2026-01-02 11:56:10|2159.5|2158|2159.5|2158|2159.5|2158|2159.5|2158|0
1767354980000|2026-01-02 11:56:20|2159.3|2157.8|2160.1|2156.1|2160.1|2157.9|2158.6|2156.1|2
1767354990000|2026-01-02 11:56:30|2158.8|2157.3|2159.5|2158|2160.6|2158|2158.8|2156.1|0
1767355010000|2026-01-02 11:56:50|2159.4|2157.9|2159.5|2158|2159.5|2158|2159.4|2157.9|0
1767355020000|2026-01-02 11:57:00|2159.4|2157.9|2158.6|2157.1|2160|2157.9|2158.6|2156|0
1767355030000|2026-01-02 11:57:10|2158.5|2157|2158.7|2157.2|2158.7|2157.2|2158.5|2157|0
1767355040000|2026-01-02 11:57:20|2158.8|2157.3|2160.1|2156.1|2160.1|2157.3|2158.7|2156.1|0
1767355050000|2026-01-02 11:57:30|2158.8|2157.3|2156.8|2155.3|2158.8|2157.3|2156.8|2154.4|5
1767355060000|2026-01-02 11:57:40|2156.9|2155.4|2159.8|2158.3|2160.7|2158.3|2156.9|2155.4|1
1767355070000|2026-01-02 11:57:50|2159.7|2158.2|2160.5|2156.5|2160.7|2158.2|2159.2|2156|0
1767355080000|2026-01-02 11:58:00|2159.2|2157.7|2160.2|2158.7|2160.5|2159|2159.2|2157.7|1
1767355090000|2026-01-02 11:58:10|2160.4|2158.9|2160.4|2158.9|2160.4|2158.9|2160.2|2158.7|0
1767355100000|2026-01-02 11:58:20|2160.5|2159|2160.6|2159.1|2161.9|2159.3|2160.5|2157.9|0
1767355110000|2026-01-02 11:58:30|2160.4|2158.9|2159.6|2158.1|2161.8|2158.9|2159.6|2157.1|3
1767355120000|2026-01-02 11:58:40|2159.5|2158|2159.4|2157.9|2160.6|2158.1|2159.4|2156.6|0
1767355130000|2026-01-02 11:58:50|2159.5|2158|2161|2157|2161|2158.2|2159.5|2156.8|0
1767355140000|2026-01-02 11:59:00|2159.7|2158.2|2159.1|2157.6|2160.7|2158.2|2158.8|2156.2|3
1767355150000|2026-01-02 11:59:10|2159.2|2157.7|2158.2|2156.7|2159.9|2157.7|2158|2155.2|0
1767355160000|2026-01-02 11:59:20|2158.1|2156.6|2158.2|2156.7|2158.4|2156.9|2158.1|2156.6|0
1767355170000|2026-01-02 11:59:30|2158|2156.5|2158.2|2156.7|2158.2|2156.7|2158|2156.5|0
1767355180000|2026-01-02 11:59:40|2158|2156.5|2158|2156.5|2158|2156.5|2158|2156.5|0
1767355200000|2026-01-02 12:00:00|2158.1|2156.6|2160.1|2158.6|2161.6|2158.6|2158|2156.5|5
1767355210000|2026-01-02 12:00:10|2160|2158.5|2160.5|2159|2161.7|2159|2160|2157.7|0
1767355220000|2026-01-02 12:00:20|2162.2|2158.2|2161.2|2159.7|2162.8|2160|2160.7|2158.1|2
1767355230000|2026-01-02 12:00:30|2160|2158.5|2161|2159.5|2161.9|2159.8|2159.9|2157.9|3
1767355240000|2026-01-02 12:00:40|2161.2|2159.7|2161.7|2160.2|2161.7|2160.2|2161.2|2159.7|2
1767355260000|2026-01-02 12:01:00|2161.8|2160.3|2162.9|2161.4|2163|2161.5|2161.7|2160.2|6
1767355270000|2026-01-02 12:01:10|2162.7|2161.2|2162.9|2161.4|2163|2161.5|2162.4|2158.9|4
1767355280000|2026-01-02 12:01:20|2162.8|2161.3|2162.4|2160.9|2162.8|2161.3|2162.4|2160.9|1
1767355290000|2026-01-02 12:01:30|2162.5|2161|2162.8|2161.3|2162.8|2161.3|2162.5|2161|0
1767355300000|2026-01-02 12:01:40|2162.9|2161.4|2163.5|2159.5|2163.6|2161.5|2162.4|2159.5|1
1767355310000|2026-01-02 12:01:50|2162.2|2160.7|2162.7|2161.2|2163.6|2161.2|2162.2|2159.6|0
1767355320000|2026-01-02 12:02:00|2162.8|2161.3|2162.9|2158.9|2163.5|2161.3|2161.4|2158.7|0
1767355330000|2026-01-02 12:02:10|2161.6|2160.1|2163.8|2159.8|2163.8|2160.3|2161.2|2158.8|1
1767355340000|2026-01-02 12:02:20|2163.7|2159.7|2162.1|2160.6|2163.8|2161.1|2162.1|2159.5|0
1767355350000|2026-01-02 12:02:30|2163.3|2159.3|2161.9|2160.4|2163.4|2160.6|2161.3|2159.3|1
1767355360000|2026-01-02 12:02:40|2162.1|2160.6|2162.8|2161.3|2163.4|2161.4|2162.1|2159.4|0
1767355370000|2026-01-02 12:02:50|2162.7|2161.2|2162.8|2161.3|2162.8|2161.3|2162.7|2161.2|0
1767355380000|2026-01-02 12:03:00|2163.1|2161.6|2162.7|2161.2|2163.1|2161.6|2162.7|2161.2|1
1767355390000|2026-01-02 12:03:10|2162.8|2161.3|2163.2|2161.7|2163.4|2161.9|2162.7|2161.2|3
1767355400000|2026-01-02 12:03:20|2163.1|2161.6|2163|2161.5|2164.3|2162|2163|2160.3|0
1767355410000|2026-01-02 12:03:30|2162.9|2161.4|2162.6|2161.1|2162.9|2161.4|2162.6|2161.1|0
1767355420000|2026-01-02 12:03:40|2162.7|2161.2|2162.6|2161.1|2162.8|2161.3|2162.6|2161.1|0
1767355430000|2026-01-02 12:03:50|2162.3|2160.8|2163.2|2161.7|2164.3|2161.7|2162.3|2159.5|2
1767355440000|2026-01-02 12:04:00|2163.3|2161.8|2163.3|2161.8|2163.3|2161.8|2163.2|2161.7|0
1767355450000|2026-01-02 12:04:10|2163.2|2161.7|2163|2161.5|2163.3|2161.8|2162.9|2161.4|1
1767355460000|2026-01-02 12:04:20|2162.9|2161.4|2162.9|2161.4|2163|2161.5|2162.9|2161.4|0
1767355470000|2026-01-02 12:04:30|2162.8|2161.3|2162.2|2160.7|2163.4|2161.3|2162.2|2159.4|1
1767355480000|2026-01-02 12:04:40|2162.1|2160.6|2161.3|2159.8|2162.1|2160.6|2161.3|2159.8|0
1767355490000|2026-01-02 12:04:50|2161.6|2160.1|2161.6|2160.1|2161.6|2160.1|2161.5|2160|0
1767355500000|2026-01-02 12:05:00|2161.5|2160|2161.7|2160.2|2162|2160.5|2161.2|2159.7|5
1767355510000|2026-01-02 12:05:10|2161.5|2160|2162.1|2160.6|2163|2160.8|2161.5|2158.9|1
1767355520000|2026-01-02 12:05:20|2162.2|2160.7|2164.5|2163|2164.5|2163|2162.2|2160.7|3
1767355530000|2026-01-02 12:05:30|2165.3|2161.3|2164.7|2163.2|2165.3|2163.7|2164.7|2161.3|1
1767355540000|2026-01-02 12:05:40|2164.8|2163.3|2163.9|2162.4|2165.3|2163.3|2163.9|2161.3|1
1767355550000|2026-01-02 12:05:50|2164|2162.5|2164.4|2162.9|2165.2|2163.5|2164|2161.2|1
1767355560000|2026-01-02 12:06:00|2164.3|2162.8|2164.3|2162.8|2164.4|2162.9|2164.3|2162.8|0
1767355570000|2026-01-02 12:06:10|2164.2|2162.7|2164.8|2163.3|2164.8|2163.3|2164.2|2162.7|1
1767355580000|2026-01-02 12:06:20|2165|2163.5|2165.1|2163.6|2165.1|2163.6|2165|2163.5|1
1767355590000|2026-01-02 12:06:30|2165.3|2163.8|2165.3|2163.8|2165.3|2163.8|2165.3|2163.8|0
1767355600000|2026-01-02 12:06:40|2166.8|2165.3|2166.2|2164.7|2166.8|2165.3|2166.1|2164.6|10
1767355610000|2026-01-02 12:06:50|2166.6|2165.1|2166.2|2164.7|2166.6|2165.1|2166.2|2164.7|1
1767355620000|2026-01-02 12:07:00|2166.3|2164.8|2166.7|2165.2|2166.9|2165.4|2166.2|2164.7|2
1767355630000|2026-01-02 12:07:10|2166.5|2165|2166.8|2165.3|2168.1|2165.5|2166.5|2164.1|1
1767355640000|2026-01-02 12:07:20|2166.7|2165.2|2166.6|2165.1|2166.7|2165.2|2166.5|2165|0
1767355650000|2026-01-02 12:07:30|2166.8|2165.3|2167.9|2166.4|2168|2166.5|2166.8|2165.3|0
1767355660000|2026-01-02 12:07:40|2167.7|2166.2|2167.3|2165.8|2167.7|2166.2|2167.2|2165.7|1
1767355670000|2026-01-02 12:07:50|2166.6|2165.1|2166.7|2165.2|2166.9|2165.4|2166.6|2165.1|1
1767355680000|2026-01-02 12:08:00|2166.9|2165.4|2167.3|2165.8|2168.8|2166.2|2166.8|2164.8|2
1767355690000|2026-01-02 12:08:10|2167|2165.5|2167.4|2165.9|2169|2165.9|2167|2165|0
1767355700000|2026-01-02 12:08:20|2168.4|2164.4|2166.9|2165.4|2168.7|2165.7|2166.9|2164.4|0
1767355710000|2026-01-02 12:08:30|2167.2|2165.7|2166.7|2165.2|2167.2|2165.7|2166.6|2165.1|1
1767355720000|2026-01-02 12:08:40|2167.6|2163.6|2167.7|2163.7|2167.7|2165.1|2166.6|2163.6|0
1767355730000|2026-01-02 12:08:50|2166.4|2164.9|2166|2164.5|2167.1|2164.9|2165.8|2163.1|0
1767355740000|2026-01-02 12:09:00|2165.9|2164.4|2166.1|2164.6|2166.1|2164.6|2165.9|2164.4|0
1767355750000|2026-01-02 12:09:10|2166.2|2164.7|2166.1|2164.6|2166.2|2164.7|2166.1|2164.6|0
1767355760000|2026-01-02 12:09:20|2166.2|2164.7|2166.7|2165.2|2166.7|2165.2|2166.2|2164.7|1
1767355770000|2026-01-02 12:09:30|2166.8|2165.3|2166.6|2165.1|2166.8|2165.3|2166.6|2165.1|0
1767355780000|2026-01-02 12:09:40|2166.4|2164.9|2166.5|2165|2166.5|2165|2166.4|2164.9|0
1767355790000|2026-01-02 12:09:50|2166.4|2164.9|2166.4|2164.9|2166.4|2164.9|2166.4|2164.9|0
1767355800000|2026-01-02 12:10:00|2166.5|2165|2166.5|2165|2166.5|2165|2166.5|2165|0
1767355810000|2026-01-02 12:10:10|2166.4|2164.9|2166.5|2165|2166.5|2165|2166.3|2164.8|1
1767355830000|2026-01-02 12:10:30|2166.4|2164.9|2166.3|2164.8|2166.4|2164.9|2166.3|2164.8|2
1767355840000|2026-01-02 12:10:40|2164.3|2162.8|2164.4|2162.9|2165.7|2163.3|2163.6|2161.7|6
1767355850000|2026-01-02 12:10:50|2164.5|2163|2166.2|2162.2|2166.2|2163.3|2164.5|2162.2|0
1767355860000|2026-01-02 12:11:00|2165|2163.5|2166.5|2162.5|2166.7|2163.8|2164.9|2162.4|0
1767355870000|2026-01-02 12:11:10|2165.2|2163.7|2165.9|2161.9|2166|2163.7|2164.9|2161.9|0
1767355880000|2026-01-02 12:11:20|2166|2162|2165.1|2163.6|2166.3|2163.6|2164.9|2162|0
1767355890000|2026-01-02 12:11:30|2166.3|2162.3|2164.6|2163.1|2166.3|2163.1|2164.6|2161.8|0
1767355900000|2026-01-02 12:11:40|2165.8|2161.8|2165.3|2161.3|2165.8|2163|2164.1|2161.3|0
1767355910000|2026-01-02 12:11:50|2164.1|2162.6|2164|2162.5|2165.3|2162.6|2164|2161.3|0
1767355920000|2026-01-02 12:12:00|2163.9|2162.4|2164|2162.5|2164|2162.5|2163.8|2162.3|0
1767355930000|2026-01-02 12:12:10|2165.3|2161.3|2163.9|2162.4|2165.3|2162.5|2163.9|2161.3|0
1767355940000|2026-01-02 12:12:20|2164|2162.5|2165.4|2161.4|2165.4|2162.6|2164|2161.4|0
1767355950000|2026-01-02 12:12:30|2164.1|2162.6|2165.3|2161.3|2165.3|2162.6|2164.1|2161.3|0
1767355960000|2026-01-02 12:12:40|2164|2162.5|2164|2162.5|2164|2162.5|2164|2162.5|0
1767355970000|2026-01-02 12:12:50|2163.7|2162.2|2165.4|2161.4|2165.4|2162.2|2163.7|2161.4|1
1767355980000|2026-01-02 12:13:00|2165.9|2161.9|2165.9|2161.9|2165.9|2161.9|2165.9|2161.9|0
1767355990000|2026-01-02 12:13:10|2165.6|2161.6|2165.6|2161.6|2165.6|2161.6|2165.6|2161.6|0
1767356000000|2026-01-02 12:13:20|2164.1|2162.6|2164.1|2162.6|2165.4|2162.6|2164.1|2161.4|0
1767356010000|2026-01-02 12:13:30|2163.9|2162.4|2164|2162.5|2164|2162.5|2163.9|2162.4|0
1767356020000|2026-01-02 12:13:40|2163.9|2162.4|2163.6|2162.1|2163.9|2162.4|2163.5|2162|1
1767356040000|2026-01-02 12:14:00|2163.4|2161.9|2163.1|2161.6|2163.4|2161.9|2163.1|2161.6|1
1767356050000|2026-01-02 12:14:10|2162.6|2161.1|2162.3|2160.8|2162.6|2161.1|2162.3|2160.8|1
1767356060000|2026-01-02 12:14:20|2162.8|2161.3|2162.8|2161.3|2162.8|2161.3|2162.8|2161.3|1
1767356070000|2026-01-02 12:14:30|2164|2160|2162.7|2161.2|2164|2161.2|2162.7|2160|0
1767356080000|2026-01-02 12:14:40|2162.8|2161.3|2165|2161|2165|2161.8|2162.8|2160.4|0
1767356090000|2026-01-02 12:14:50|2165.1|2161.1|2165.2|2161.2|2165.3|2162.6|2164.1|2161.1|0
1767356100000|2026-01-02 12:15:00|2165.1|2161.1|2162.8|2161.3|2165.1|2161.5|2162.8|2160.7|0
1767356110000|2026-01-02 12:15:10|2162.7|2161.2|2162.7|2161.2|2162.7|2161.2|2162.6|2161.1|0
1767356120000|2026-01-02 12:15:20|2162.8|2161.3|2162.5|2161|2162.8|2161.3|2162.5|2161|0
1767356130000|2026-01-02 12:15:30|2161.6|2160.1|2161.5|2160|2161.6|2160.1|2161.5|2160|2
1767356140000|2026-01-02 12:15:40|2161.6|2160.1|2161.6|2160.1|2161.8|2160.3|2161.6|2160.1|0
1767356150000|2026-01-02 12:15:50|2161.5|2160|2161.6|2160.1|2161.6|2160.1|2161.5|2160|0
1767356160000|2026-01-02 12:16:00|2161.7|2160.2|2162.1|2160.6|2163.1|2160.8|2161.7|2159.1|1
1767356170000|2026-01-02 12:16:10|2162.3|2160.8|2162.2|2160.7|2162.3|2160.8|2162.2|2160.7|0
1767356180000|2026-01-02 12:16:20|2162.1|2160.6|2162.3|2160.8|2162.3|2160.8|2162|2160.5|0
1767356190000|2026-01-02 12:16:30|2162.5|2161|2162.3|2160.8|2162.5|2161|2162.3|2160.8|0
1767356220000|2026-01-02 12:17:00|2162.5|2161|2163.6|2159.6|2163.6|2161|2162.3|2159.6|1
1767356230000|2026-01-02 12:17:10|2162.6|2161.1|2163.8|2159.8|2163.9|2161.3|2162.6|2159.8|0
1767356250000|2026-01-02 12:17:30|2162.4|2160.9|2163.5|2159.5|2163.5|2160.9|2162.3|2159.3|0
1767356260000|2026-01-02 12:17:40|2163.6|2159.6|2162.6|2161.1|2163.8|2161.1|2162.6|2159.6|0
1767356270000|2026-01-02 12:17:50|2162.4|2160.9|2163.1|2159.1|2163.1|2160.9|2162.4|2159.1|5
1767356280000|2026-01-02 12:18:00|2162.9|2158.9|2161.4|2159.9|2162.9|2160.1|2161.4|2158.9|0
1767356290000|2026-01-02 12:18:10|2161.5|2160|2162.9|2158.9|2162.9|2160|2161.5|2158.9|0
1767356300000|2026-01-02 12:18:20|2163|2159|2162.3|2160.8|2163|2160.9|2162.3|2159|2
1767356310000|2026-01-02 12:18:30|2163.4|2159.4|2163.4|2159.4|2163.4|2160.9|2162.4|2159.4|0
1767356320000|2026-01-02 12:18:40|2162.2|2160.7|2162.5|2161|2162.5|2161|2162.2|2160.7|0
1767356330000|2026-01-02 12:18:50|2164.2|2160.2|2163.8|2159.8|2164.2|2161.2|2162.4|2159.7|2
1767356340000|2026-01-02 12:19:00|2163.1|2159.1|2163.4|2159.4|2163.4|2159.4|2163.1|2159.1|0
1767356350000|2026-01-02 12:19:10|2161.9|2160.4|2163.2|2159.2|2163.2|2160.4|2161.9|2159.2|0
1767356360000|2026-01-02 12:19:20|2161.9|2160.4|2163.9|2159.9|2164.3|2161.6|2161.9|2159.2|0
1767356370000|2026-01-02 12:19:30|2162.7|2161.2|2163.5|2162|2164.1|2162|2162.7|2160|0
1767356380000|2026-01-02 12:19:40|2164.9|2160.9|2164.9|2160.9|2164.9|2160.9|2164.9|2160.9|0
1767356390000|2026-01-02 12:19:50|2163.4|2161.9|2163.5|2162|2163.5|2162|2163.4|2161.9|0
1767356400000|2026-01-02 12:20:00|2163.6|2162.1|2165.1|2161.1|2165.1|2162.1|2163.6|2161|0
1767356410000|2026-01-02 12:20:10|2165.4|2161.4|2165.3|2161.3|2165.4|2161.4|2165.2|2161.2|0
1767356420000|2026-01-02 12:20:20|2165.7|2161.7|2167.2|2165.7|2167.2|2165.7|2165.3|2161.6|6
1767356430000|2026-01-02 12:20:30|2167.1|2165.6|2167.2|2165.7|2167.3|2165.8|2167.1|2165.6|3
1767356440000|2026-01-02 12:20:40|2167.3|2165.8|2167.1|2165.6|2167.3|2165.8|2167.1|2165.6|0
1767356450000|2026-01-02 12:20:50|2167|2165.5|2165.9|2164.4|2167.3|2165.5|2165.9|2163.3|1
1767356460000|2026-01-02 12:21:00|2167|2163|2166.8|2162.8|2167.1|2164.2|2165.7|2162.8|1
1767356470000|2026-01-02 12:21:10|2165.9|2164.4|2166.8|2165.3|2167.6|2165.3|2165.9|2163.5|0
1767356480000|2026-01-02 12:21:20|2167|2165.5|2166.8|2165.3|2167|2165.5|2166.8|2165.3|1
1767356490000|2026-01-02 12:21:30|2167.1|2165.6|2167.3|2165.8|2168.4|2165.8|2167|2164.3|1
1767356540000|2026-01-02 12:22:20|2167.4|2165.9|2167.4|2165.9|2167.4|2165.9|2167.4|2165.9|0
1767356560000|2026-01-02 12:22:40|2167.3|2165.8|2165.8|2164.3|2167.3|2165.8|2165.8|2163.3|1
1767356570000|2026-01-02 12:22:50|2167|2163|2166.9|2162.9|2167.5|2164.6|2166.1|2162.9|0
1767356580000|2026-01-02 12:23:00|2167|2163|2164.8|2163.3|2167|2164.1|2164.8|2161.8|1
1767356590000|2026-01-02 12:23:10|2164.7|2163.2|2164.9|2163.4|2165.8|2163.4|2164.1|2161.4|0
1767356600000|2026-01-02 12:23:20|2166.3|2162.3|2165.4|2161.4|2166.3|2163.4|2164.3|2161.4|0
1767356610000|2026-01-02 12:23:30|2165.3|2161.3|2163.3|2161.8|2165.3|2162|2163.3|2161.1|1
1767356620000|2026-01-02 12:23:40|2162.7|2161.2|2163.2|2159.2|2163.9|2161.2|2162.1|2159.2|1
1767356630000|2026-01-02 12:23:50|2162.1|2160.6|2160.6|2156.6|2163.1|2160.7|2158.8|2156.6|7
1767356640000|2026-01-02 12:24:00|2159.2|2157.7|2158.8|2157.3|2159.2|2157.7|2158.8|2157.3|1
1767356650000|2026-01-02 12:24:10|2158.7|2157.2|2158.8|2157.3|2158.8|2157.3|2158.1|2156.6|2
1767356660000|2026-01-02 12:24:20|2159|2157.5|2160.7|2156.7|2160.7|2157.5|2159|2156.7|2
1767356670000|2026-01-02 12:24:30|2159.4|2157.9|2158.9|2157.4|2160.7|2157.9|2158.9|2156.6|0
1767356680000|2026-01-02 12:24:40|2159|2157.5|2159.1|2157.6|2159.1|2157.6|2158.9|2157.4|3
1767356690000|2026-01-02 12:24:50|2158.9|2157.4|2158.8|2157.3|2158.9|2157.4|2158.8|2157.3|1
1767356700000|2026-01-02 12:25:00|2158.7|2157.2|2158.6|2157.1|2158.8|2157.3|2158.6|2157.1|1
1767356710000|2026-01-02 12:25:10|2158.5|2157|2157.5|2156|2158.6|2157.1|2157.5|2156|1
1767356720000|2026-01-02 12:25:20|2158.1|2156.6|2157.8|2156.3|2159.1|2156.7|2157.5|2154.9|1
1767356730000|2026-01-02 12:25:30|2159.1|2155.1|2158.9|2154.9|2159.1|2156.6|2158|2154.9|0
1767356740000|2026-01-02 12:25:40|2157.7|2156.2|2158|2156.5|2158|2156.5|2157.7|2156.2|0
1767356750000|2026-01-02 12:25:50|2158.1|2156.6|2159.4|2155.4|2159.8|2156.8|2158|2155.2|0
1767356760000|2026-01-02 12:26:00|2158.3|2156.8|2159.8|2155.8|2159.8|2157.2|2158.3|2155.7|0
1767356770000|2026-01-02 12:26:10|2158.7|2157.2|2158.9|2157.4|2158.9|2157.4|2158.7|2157.2|0
1767356780000|2026-01-02 12:26:20|2159.8|2155.8|2159.9|2155.9|2160|2157.3|2158.8|2155.8|0
1767356790000|2026-01-02 12:26:30|2159.8|2155.8|2158.9|2157.4|2159.8|2157.4|2158.9|2155.8|0
1767356800000|2026-01-02 12:26:40|2157.9|2156.4|2157.6|2156.1|2158.9|2156.4|2157.4|2154.9|4
1767356810000|2026-01-02 12:26:50|2157.5|2156|2157.4|2155.9|2157.5|2156|2157.4|2155.9|0
1767356820000|2026-01-02 12:27:00|2157.5|2156|2157.4|2155.9|2157.6|2156.1|2156.9|2155.4|14
1767356830000|2026-01-02 12:27:10|2157.5|2156|2158|2156.5|2158.8|2156.5|2157.5|2154.5|0
1767356840000|2026-01-02 12:27:20|2158.4|2156.9|2158.3|2156.8|2158.5|2157|2158.3|2156.8|0
1767356850000|2026-01-02 12:27:30|2158.2|2156.7|2158.3|2156.8|2158.3|2156.8|2158|2156.5|0
1767356860000|2026-01-02 12:27:40|2158|2156.5|2158.3|2156.8|2158.3|2156.8|2158|2156.5|0
1767356870000|2026-01-02 12:27:50|2158|2156.5|2158.3|2156.8|2158.3|2156.8|2157.8|2156.3|0
1767356880000|2026-01-02 12:28:00|2158.7|2157.2|2158.7|2157.2|2160|2157.2|2158.7|2156|2
1767356890000|2026-01-02 12:28:10|2160|2156|2159|2157.5|2160|2157.5|2158.7|2156|0
1767356900000|2026-01-02 12:28:20|2158.9|2157.4|2158.9|2157.4|2158.9|2157.4|2158.9|2157.4|0
1767356910000|2026-01-02 12:28:30|2159|2157.5|2158.9|2157.4|2159|2157.5|2158.9|2157.4|0
1767356920000|2026-01-02 12:28:40|2160|2156|2159|2157.5|2160|2157.5|2158.6|2155.9|1
1767356930000|2026-01-02 12:28:50|2158.9|2157.4|2158.9|2157.4|2158.9|2157.4|2158.9|2157.4|0
1767356940000|2026-01-02 12:29:00|2159.9|2155.9|2159.2|2157.7|2160|2158.2|2158.9|2155.9|1
1767356950000|2026-01-02 12:29:10|2159.3|2157.8|2157.8|2156.3|2160.8|2157.9|2157.8|2156.3|1
1767356960000|2026-01-02 12:29:20|2157.7|2156.2|2159.5|2155.5|2159.7|2156.7|2157.7|2155.4|0
1767356970000|2026-01-02 12:29:30|2158.1|2156.6|2158|2156.5|2158.1|2156.6|2158|2156.5|0
1767356980000|2026-01-02 12:29:40|2157.9|2156.4|2158.3|2156.8|2158.3|2156.8|2157.9|2156.4|0
1767356990000|2026-01-02 12:29:50|2158.4|2156.9|2157.6|2156.1|2158.4|2156.9|2157.6|2156.1|1
1767357000000|2026-01-02 12:30:00|2158.2|2156.7|2158.3|2156.8|2159.1|2156.8|2157.5|2155|3
1767357010000|2026-01-02 12:30:10|2160.1|2156.1|2159.8|2155.8|2160.1|2157.2|2158.7|2155.8|0
1767357020000|2026-01-02 12:30:20|2158.5|2157|2157.7|2156.2|2159.6|2157|2157.7|2155.2|0
1767357030000|2026-01-02 12:30:30|2159.1|2155.1|2157.8|2156.3|2159.1|2156.3|2157.8|2155.1|0
1767357040000|2026-01-02 12:30:40|2157.6|2156.1|2157.6|2156.1|2157.6|2156.1|2157.6|2156.1|2
1767357050000|2026-01-02 12:30:50|2157.8|2156.3|2157.6|2156.1|2157.8|2156.3|2157.5|2156|0
1767357060000|2026-01-02 12:31:00|2157.4|2155.9|2158.2|2154.2|2158.4|2155.9|2156.8|2154.2|2
1767357070000|2026-01-02 12:31:10|2158.4|2154.4|2157.3|2155.8|2158.7|2155.8|2157.2|2154.3|0
1767357080000|2026-01-02 12:31:20|2157.5|2156|2157.4|2155.9|2157.5|2156|2157.3|2155.8|1
1767357090000|2026-01-02 12:31:30|2157.3|2155.8|2157.3|2155.8|2157.3|2155.8|2157.3|2155.8|0
1767357100000|2026-01-02 12:31:40|2158.7|2157.2|2159.8|2158.3|2159.9|2158.4|2158.6|2157.1|3
1767357110000|2026-01-02 12:31:50|2159.9|2158.4|2160.1|2158.6|2160.1|2158.6|2159.8|2158.3|0
1767357120000|2026-01-02 12:32:00|2160|2158.5|2160.8|2159.3|2160.9|2159.4|2160|2158.5|3
1767357140000|2026-01-02 12:32:20|2160.9|2159.4|2161.1|2159.6|2161.2|2159.7|2160.9|2159.4|1
1767357150000|2026-01-02 12:32:30|2161.2|2159.7|2161.2|2159.7|2161.2|2159.7|2161.2|2159.7|0
1767357160000|2026-01-02 12:32:40|2160.7|2159.2|2160.4|2158.9|2160.7|2159.2|2159.5|2158|1
1767357170000|2026-01-02 12:32:50|2160.3|2158.8|2160.3|2158.8|2160.3|2158.8|2160.3|2158.8|0
1767357180000|2026-01-02 12:33:00|2160.5|2159|2161.1|2159.6|2161.1|2159.6|2160.5|2159|5
1767357190000|2026-01-02 12:33:10|2161.4|2159.9|2161.4|2159.9|2161.4|2159.9|2161.2|2159.7|1
1767357200000|2026-01-02 12:33:20|2161.6|2160.1|2161.4|2159.9|2161.6|2160.1|2161.4|2159.9|0
1767357210000|2026-01-02 12:33:30|2161.3|2159.8|2161.1|2159.6|2161.3|2159.8|2160.9|2159.4|1
1767357230000|2026-01-02 12:33:50|2161.2|2159.7|2161.5|2160|2161.7|2160.2|2161.2|2159.7|0
1767357240000|2026-01-02 12:34:00|2161.4|2159.9|2161.3|2159.8|2161.4|2159.9|2161.3|2159.8|0
1767357250000|2026-01-02 12:34:10|2161.5|2160|2161.4|2159.9|2161.5|2160|2161.4|2159.9|0
1767357260000|2026-01-02 12:34:20|2161.6|2157.6|2160.6|2159.1|2161.6|2159.1|2160.5|2157.6|1
1767357270000|2026-01-02 12:34:30|2161.3|2159.8|2161.7|2160.2|2161.7|2160.2|2161.3|2159.8|1
1767357280000|2026-01-02 12:34:40|2161.8|2160.3|2161.9|2160.4|2163.5|2160.6|2161.8|2159.5|0
1767357290000|2026-01-02 12:34:50|2162|2160.5|2162|2160.5|2162|2160.5|2162|2160.5|0
1767357300000|2026-01-02 12:35:00|2161.9|2160.4|2161.9|2160.4|2162|2160.5|2161.9|2160.4|0
1767357310000|2026-01-02 12:35:10|2161.8|2160.3|2161.3|2159.8|2162.9|2160.3|2160.9|2158.3|2
1767357320000|2026-01-02 12:35:20|2161.4|2159.9|2161.4|2159.9|2161.4|2159.9|2161.4|2159.9|0
1767357330000|2026-01-02 12:35:30|2161.3|2159.8|2161.1|2159.6|2161.3|2159.8|2161.1|2159.6|0
1767357340000|2026-01-02 12:35:40|2161.3|2159.8|2161.3|2159.8|2161.3|2159.8|2161.3|2159.8|0
1767357350000|2026-01-02 12:35:50|2163|2159|2160.1|2158.6|2163.1|2160.1|2160|2158.5|2
1767357360000|2026-01-02 12:36:00|2160.2|2158.7|2161.8|2157.8|2161.8|2158.9|2160.2|2157.8|0
1767357370000|2026-01-02 12:36:10|2161.7|2157.7|2160.3|2158.8|2161.7|2158.9|2160.3|2157.7|0
1767357380000|2026-01-02 12:36:20|2160.1|2158.6|2161.4|2157.4|2161.7|2158.8|2160.1|2157.1|1
1767357390000|2026-01-02 12:36:30|2160.4|2158.9|2159.2|2155.2|2161.9|2158.9|2158.5|2155.2|3
1767357400000|2026-01-02 12:36:40|2159.1|2155.1|2159|2155|2159.3|2156.4|2157.7|2154.9|2
1767357410000|2026-01-02 12:36:50|2159.1|2155.1|2159|2155|2159.3|2156.4|2157.9|2155|0
1767357420000|2026-01-02 12:37:00|2157.8|2156.3|2160.2|2156.2|2160.8|2158|2157.8|2155.9|0
1767357430000|2026-01-02 12:37:10|2159.2|2157.7|2161.5|2157.5|2161.6|2158.7|2159.2|2157.5|1
1767357440000|2026-01-02 12:37:20|2161.4|2157.4|2161.9|2157.9|2161.9|2157.9|2161.4|2157.4|0
1767357450000|2026-01-02 12:37:30|2160.6|2159.1|2161|2157|2161.4|2159.1|2160.1|2157|0
1767357460000|2026-01-02 12:37:40|2161.1|2157.1|2160.6|2156.6|2161.1|2157.7|2159.1|2156.6|2
1767357470000|2026-01-02 12:37:50|2160.5|2156.5|2160.7|2156.7|2160.7|2156.7|2160.5|2156.5|0
1767357480000|2026-01-02 12:38:00|2159.1|2157.6|2159.3|2157.8|2159.3|2157.8|2159.1|2157.6|0
1767357490000|2026-01-02 12:38:10|2159.2|2157.7|2159.2|2157.7|2159.2|2157.7|2159.2|2157.7|0
1767357500000|2026-01-02 12:38:20|2159.3|2157.8|2159.3|2157.8|2159.3|2157.8|2159.3|2157.8|0
1767357510000|2026-01-02 12:38:30|2159.5|2158|2159.2|2157.7|2161.2|2158.7|2159.2|2156.6|3
1767357530000|2026-01-02 12:38:50|2160.6|2156.6|2159.2|2157.7|2160.6|2157.7|2159.2|2156.5|0
1767357540000|2026-01-02 12:39:00|2159|2157.5|2158.9|2157.4|2159.2|2157.7|2158.9|2157.4|0
1767357550000|2026-01-02 12:39:10|2158.7|2157.2|2158.5|2157|2159.7|2157.2|2158.2|2155.2|2
1767357560000|2026-01-02 12:39:20|2159.7|2155.7|2158.5|2157|2159.7|2157|2158.5|2155.7|0
1767357570000|2026-01-02 12:39:30|2159.7|2155.7|2159.4|2155.4|2159.7|2155.7|2159.4|2155.4|0
1767357580000|2026-01-02 12:39:40|2159.5|2155.5|2159.2|2155.2|2159.5|2155.5|2159.1|2155.1|0
1767357590000|2026-01-02 12:39:50|2159.4|2155.4|2159.9|2155.9|2159.9|2155.9|2159.4|2155.4|0
1767357600000|2026-01-02 12:40:00|2160|2156|2159.9|2155.9|2160|2156|2159.8|2155.8|0
1767357610000|2026-01-02 12:40:10|2159.3|2155.3|2157.4|2155.9|2159.3|2156|2157.4|2154.8|1
1767357620000|2026-01-02 12:40:20|2157.3|2155.8|2156.7|2155.2|2157.3|2155.8|2156.7|2155.2|4
1767357630000|2026-01-02 12:40:30|2156.9|2155.4|2156.7|2155.2|2156.9|2155.4|2156.4|2154.9|2
1767357640000|2026-01-02 12:40:40|2156.8|2155.3|2157.9|2153.9|2157.9|2155.3|2156.3|2153.8|1
1767357650000|2026-01-02 12:40:50|2158|2154|2156.3|2154.8|2158|2154.8|2156.2|2154|0
1767357660000|2026-01-02 12:41:00|2156.2|2154.7|2152.1|2150.6|2156.2|2154.7|2152.1|2150.6|15
1767357670000|2026-01-02 12:41:10|2152.2|2150.7|2152.6|2151.1|2152.9|2151.4|2152.1|2150.6|4
1767357680000|2026-01-02 12:41:20|2152.8|2151.3|2152.9|2151.4|2152.9|2151.4|2152.7|2151.2|2
1767357690000|2026-01-02 12:41:30|2152.8|2151.3|2153|2151.5|2153|2151.5|2152.8|2151.3|1
1767357700000|2026-01-02 12:41:40|2152.9|2151.4|2151.6|2150.1|2152.9|2151.4|2151.6|2150.1|2
1767357710000|2026-01-02 12:41:50|2151.7|2150.2|2151.3|2149.8|2152|2150.5|2151.3|2149.8|6
1767357720000|2026-01-02 12:42:00|2151.2|2149.7|2150.6|2146.6|2151.7|2149.7|2148.9|2146.6|7
1767357730000|2026-01-02 12:42:10|2150.8|2146.8|2149.7|2148.2|2151|2148.4|2149.6|2146.8|3
1767357740000|2026-01-02 12:42:20|2151|2147|2149.5|2148|2151.1|2148.7|2149.3|2147|6
1767357750000|2026-01-02 12:42:30|2149.6|2148.1|2150.9|2149.4|2150.9|2149.4|2149.4|2146.7|3
1767357760000|2026-01-02 12:42:40|2152.2|2148.2|2150.7|2149.2|2152.2|2149.4|2150.6|2148.2|1
1767357770000|2026-01-02 12:42:50|2150.6|2149.1|2150.5|2149|2150.7|2149.2|2150.4|2148.9|1
1767357780000|2026-01-02 12:43:00|2150.4|2148.9|2150.3|2148.8|2150.5|2149|2150.2|2148.7|3
1767357790000|2026-01-02 12:43:10|2150.2|2148.7|2149.2|2147.7|2150.5|2149|2149.2|2147.7|13
1767357800000|2026-01-02 12:43:20|2149.1|2147.6|2148.9|2147.4|2149.4|2147.9|2148.9|2147.4|9
1767357810000|2026-01-02 12:43:30|2148.8|2147.3|2147.3|2145.8|2148.8|2147.3|2146.9|2145.4|3
1767357820000|2026-01-02 12:43:40|2147.2|2145.7|2147.9|2146.4|2147.9|2146.4|2147|2145.5|1
1767357830000|2026-01-02 12:43:50|2147.8|2146.3|2147.7|2146.2|2149.2|2146.4|2147.5|2144.9|0
1767357840000|2026-01-02 12:44:00|2147.6|2146.1|2148.8|2147.3|2149|2147.5|2147.6|2146.1|1
1767357850000|2026-01-02 12:44:10|2148.7|2147.2|2149.1|2147.6|2149.4|2147.9|2148.7|2147.2|3
1767357860000|2026-01-02 12:44:20|2149.2|2147.7|2150.3|2148.8|2150.3|2148.8|2149.2|2147.7|4
1767357870000|2026-01-02 12:44:30|2150.5|2149|2151.5|2150|2151.5|2150|2150.2|2148.7|3
1767357880000|2026-01-02 12:44:40|2150.9|2149.4|2152.8|2151.3|2152.8|2151.3|2150.9|2149.4|3
1767357890000|2026-01-02 12:44:50|2152.7|2151.2|2154.5|2153|2154.9|2153|2152.7|2150.9|3
1767357900000|2026-01-02 12:45:00|2154.8|2153.3|2154.6|2153.1|2154.8|2153.3|2154.3|2152.8|1
1767357910000|2026-01-02 12:45:10|2154|2152.5|2153.3|2151.8|2154.2|2152.7|2153.2|2151.7|2
1767357920000|2026-01-02 12:45:20|2153.5|2152|2153.9|2152.4|2154.9|2152.5|2153.3|2150.9|1
1767357930000|2026-01-02 12:45:30|2153.6|2152.1|2153.8|2149.8|2154.3|2152.1|2152.4|2149.8|1
1767357940000|2026-01-02 12:45:40|2153.7|2149.7|2153.9|2149.9|2153.9|2151.2|2152.4|2149.7|0
1767357950000|2026-01-02 12:45:50|2154|2150|2154.4|2150.4|2155.6|2152.2|2152.7|2149.9|0
1767357960000|2026-01-02 12:46:00|2154.3|2150.3|2152.6|2151.1|2154.3|2151.4|2152.6|2149.9|3
1767357970000|2026-01-02 12:46:10|2152.4|2150.9|2152.9|2148.9|2153.5|2150.9|2152.2|2148.8|2
1767357980000|2026-01-02 12:46:20|2151.5|2150|2151.1|2149.6|2152.9|2150.2|2151.1|2148.6|1
1767357990000|2026-01-02 12:46:30|2150.8|2149.3|2150.5|2149|2152.5|2149.7|2150.5|2148.1|0
1767358000000|2026-01-02 12:46:40|2151.8|2147.8|2150.6|2149.1|2151.8|2149.1|2150.5|2147.8|0
1767358010000|2026-01-02 12:46:50|2150.7|2149.2|2152.3|2150.8|2153.8|2150.8|2150.7|2149.2|2
1767358020000|2026-01-02 12:47:00|2153.7|2149.7|2152.2|2150.7|2153.8|2151.3|2152.2|2149.7|0
1767358030000|2026-01-02 12:47:10|2153.5|2149.5|2152.8|2151.3|2153.8|2151.3|2152.2|2149.5|0
1767358040000|2026-01-02 12:47:20|2152.6|2151.1|2152.7|2151.2|2152.9|2151.4|2152.6|2151.1|0
1767358050000|2026-01-02 12:47:30|2152.5|2151|2152|2150.5|2152.5|2151|2152|2150.5|3
1767358060000|2026-01-02 12:47:40|2151.2|2149.7|2150.9|2149.4|2151.3|2149.8|2150.9|2149.4|2
1767358070000|2026-01-02 12:47:50|2151|2149.5|2152.9|2148.9|2152.9|2149.7|2150.9|2148.9|2
1767358080000|2026-01-02 12:48:00|2152.8|2148.8|2151.5|2150|2152.8|2150.1|2151.5|2148.8|0
1767358090000|2026-01-02 12:48:10|2151.6|2150.1|2151.5|2150|2151.6|2150.1|2151.4|2149.9|0
1767358100000|2026-01-02 12:48:20|2152.8|2148.8|2153.5|2149.5|2153.5|2150.6|2151.4|2148.8|0
1767358110000|2026-01-02 12:48:30|2153.6|2149.6|2152.5|2151|2153.6|2151.2|2152.5|2149.6|0
1767358120000|2026-01-02 12:48:40|2152.4|2150.9|2152.4|2150.9|2152.4|2150.9|2152.3|2150.8|0
1767358130000|2026-01-02 12:48:50|2152.5|2151|2152.5|2151|2152.7|2151.2|2152.4|2150.9|0
1767358140000|2026-01-02 12:49:00|2152.4|2150.9|2151.3|2149.8|2152.4|2150.9|2151.3|2149.8|2
1767358150000|2026-01-02 12:49:10|2151.2|2149.7|2148.9|2147.4|2151.4|2149.9|2148.9|2147.4|4
1767358160000|2026-01-02 12:49:20|2151.2|2147.2|2148.8|2147.3|2151.2|2148.7|2148.8|2147.2|3
1767358170000|2026-01-02 12:49:30|2148.9|2147.4|2149|2147.5|2149.1|2147.6|2148.9|2147.4|0
1767358180000|2026-01-02 12:49:40|2148.9|2147.4|2146.8|2145.3|2148.9|2147.4|2146.8|2145.3|3
1767358190000|2026-01-02 12:49:50|2146.7|2145.2|2146.5|2145|2146.9|2145.4|2146.5|2145|2
1767358200000|2026-01-02 12:50:00|2146.6|2145.1|2147.2|2145.7|2147.2|2145.7|2146.6|2145.1|7
1767358210000|2026-01-02 12:50:10|2147.1|2145.6|2146.6|2145.1|2147.3|2145.8|2146.6|2145.1|4
1767358220000|2026-01-02 12:50:20|2146.7|2145.2|2147.4|2145.9|2148.2|2146.7|2146.7|2145.2|7
1767358230000|2026-01-02 12:50:30|2147.3|2145.8|2146.9|2145.4|2147.4|2145.9|2146.9|2145.4|1
1767358240000|2026-01-02 12:50:40|2147|2145.5|2147.3|2145.8|2147.3|2145.8|2146.3|2144.8|6
1767358250000|2026-01-02 12:50:50|2147.4|2145.9|2149.8|2145.8|2150.2|2147.6|2147.4|2145.8|8
1767358260000|2026-01-02 12:51:00|2148.9|2147.4|2147.5|2146|2148.9|2147.4|2147.4|2145.9|1
1767358270000|2026-01-02 12:51:10|2147.4|2145.9|2147.5|2146|2147.6|2146.1|2147.4|2145.9|0
1767358280000|2026-01-02 12:51:20|2147.4|2145.9|2147.4|2145.9|2147.5|2146|2147.4|2145.9|0
1767358290000|2026-01-02 12:51:30|2147.5|2146|2144.8|2143.3|2147.5|2146|2144.7|2143.2|6
1767358300000|2026-01-02 12:51:40|2144.9|2143.4|2145.5|2144|2146.2|2144.7|2144.9|2143.4|5
1767358310000|2026-01-02 12:51:50|2145.4|2143.9|2145.4|2143.9|2145.6|2144.1|2145.2|2143.7|1
1767358320000|2026-01-02 12:52:00|2145.2|2143.7|2145.4|2143.9|2145.5|2144|2144.8|2143.3|2
1767358330000|2026-01-02 12:52:10|2145.6|2144.1|2146.3|2144.8|2147.9|2145.4|2145.6|2143.2|4
1767358340000|2026-01-02 12:52:20|2147.7|2143.7|2145.8|2144.3|2147.7|2144.6|2145.8|2143.7|0
1767358350000|2026-01-02 12:52:30|2145.9|2144.4|2145.8|2144.3|2146.1|2144.6|2145.8|2144.3|0
1767358360000|2026-01-02 12:52:40|2145.7|2144.2|2145.7|2144.2|2145.7|2144.2|2145.6|2144.1|2
1767358370000|2026-01-02 12:52:50|2146|2144.5|2146.4|2144.9|2148.3|2145.4|2146|2144.2|3
1767358380000|2026-01-02 12:53:00|2146.2|2144.7|2144.8|2143.3|2146.2|2144.7|2144.7|2143.2|3
1767358390000|2026-01-02 12:53:10|2144.5|2143|2143.9|2142.4|2144.7|2143.2|2143.9|2142.4|4
1767358400000|2026-01-02 12:53:20|2144.3|2142.8|2144.8|2143.3|2144.8|2143.3|2144|2142.5|2
1767358410000|2026-01-02 12:53:30|2145.6|2144.1|2144.6|2143.1|2146.8|2144.1|2144.6|2142.8|4
1767358420000|2026-01-02 12:53:40|2144.4|2142.9|2144.2|2142.7|2144.6|2143.1|2144.1|2142.6|0
1767358430000|2026-01-02 12:53:50|2144.4|2142.9|2144.2|2142.7|2144.4|2142.9|2144.2|2142.7|6
1767358440000|2026-01-02 12:54:00|2144.5|2143|2145.5|2144|2145.6|2144.1|2144.5|2143|3
1767358460000|2026-01-02 12:54:20|2146|2144.5|2146.1|2144.6|2146.3|2144.8|2146|2144.5|1
1767358470000|2026-01-02 12:54:30|2146.2|2144.7|2146.1|2144.6|2146.2|2144.7|2146|2144.5|0
1767358480000|2026-01-02 12:54:40|2146|2144.5|2146.3|2144.8|2146.3|2144.8|2146|2144.5|1
1767358490000|2026-01-02 12:54:50|2146.4|2144.9|2147.2|2145.7|2147.3|2145.8|2146.4|2144.9|2
1767358500000|2026-01-02 12:55:00|2147.3|2145.8|2149.4|2147.9|2150.8|2148.4|2147.3|2145.8|2
1767358510000|2026-01-02 12:55:10|2149|2147.5|2149.4|2147.9|2149.4|2147.9|2148.5|2147|5
1767358520000|2026-01-02 12:55:20|2149.3|2147.8|2149.1|2147.6|2149.3|2147.8|2148.7|2147.2|1
1767358530000|2026-01-02 12:55:30|2148.9|2147.4|2148.6|2147.1|2149|2147.5|2148.6|2147.1|0
1767358550000|2026-01-02 12:55:50|2148.5|2147|2147.1|2145.6|2148.6|2147|2146.9|2144.6|6
1767358560000|2026-01-02 12:56:00|2146.3|2144.8|2147|2145.5|2147.1|2145.6|2146.2|2144.7|3
1767358570000|2026-01-02 12:56:10|2146.8|2145.3|2147.1|2145.6|2148|2145.7|2146.6|2144|0
1767358580000|2026-01-02 12:56:20|2147.2|2145.7|2146.7|2145.2|2148.3|2145.8|2146.6|2144.3|1
1767358590000|2026-01-02 12:56:30|2146.5|2145|2146.5|2145|2146.5|2145|2146.4|2144.9|0
1767358600000|2026-01-02 12:56:40|2146.6|2145.1|2146.7|2145.2|2146.8|2145.3|2146.6|2145.1|0
1767358610000|2026-01-02 12:56:50|2146.8|2145.3|2148.1|2146.6|2149.1|2146.7|2146.7|2145.1|3
1767358620000|2026-01-02 12:57:00|2148.5|2147|2148.1|2146.6|2149.3|2147.7|2148.1|2145.3|9
1767358630000|2026-01-02 12:57:10|2148.2|2146.7|2148.8|2147.3|2148.9|2147.4|2148.2|2146.7|2
1767358640000|2026-01-02 12:57:20|2149|2147.5|2149.3|2147.8|2150.6|2147.9|2148.7|2146|2
1767358650000|2026-01-02 12:57:30|2149.4|2147.9|2149.8|2148.3|2150.6|2148.3|2149.3|2146.6|0
1767358660000|2026-01-02 12:57:40|2151.2|2147.2|2149.8|2148.3|2151.4|2148.5|2149.8|2147.2|0
1767358670000|2026-01-02 12:57:50|2150.9|2146.9|2149.6|2148.1|2150.9|2148.1|2149.1|2146.8|1
1767358680000|2026-01-02 12:58:00|2150.8|2146.8|2149.5|2148|2150.8|2148|2149|2146.8|7
1767358690000|2026-01-02 12:58:10|2152|2147.8|2149.7|2148.2|2152|2148.2|2148.6|2146.2|5
1767358700000|2026-01-02 12:58:20|2151.7|2150.2|2151.4|2149.9|2152.1|2150.6|2150.9|2149.4|19
1767358710000|2026-01-02 12:58:30|2151.8|2150.3|2152.7|2151.2|2152.7|2151.2|2151.8|2150.3|4
1767358720000|2026-01-02 12:58:40|2152.6|2151.1|2152.5|2151|2152.7|2151.2|2152.5|2151|1
1767358730000|2026-01-02 12:58:50|2152.6|2151.1|2152.5|2151|2153.7|2151.2|2152.4|2149.7|0
1767358740000|2026-01-02 12:59:00|2152.7|2151.2|2152.6|2151.1|2152.7|2151.2|2152.5|2151|2
1767358750000|2026-01-02 12:59:10|2152.8|2151.3|2154.4|2152.9|2155.5|2152.9|2152.7|2151.2|1
1767358760000|2026-01-02 12:59:20|2154.3|2152.8|2155.1|2151.1|2155.9|2153.3|2153.9|2150.5|2
1767358770000|2026-01-02 12:59:30|2153.7|2152.2|2152.9|2151.4|2155.1|2152.8|2152.9|2150.5|2
1767358780000|2026-01-02 12:59:40|2154.5|2150.5|2153|2151.5|2154.5|2151.5|2152.8|2150.5|0
1767358790000|2026-01-02 12:59:50|2152.9|2151.4|2151.5|2150|2154.6|2152.8|2151.5|2150|9
1767358800000|2026-01-02 13:00:00|2151.7|2150.2|2149.5|2148|2152.3|2150.8|2149.1|2147.6|2
1767358810000|2026-01-02 13:00:10|2149.9|2148.4|2147.5|2146|2149.9|2148.4|2147.5|2146|3
1767358820000|2026-01-02 13:00:20|2147.4|2145.9|2146.3|2144.8|2147.4|2145.9|2146.3|2144.8|9
1767358830000|2026-01-02 13:00:30|2146.2|2144.7|2145.1|2143.6|2147.1|2144.7|2144.7|2143.1|4
1767358840000|2026-01-02 13:00:40|2145|2143.5|2144.7|2143.2|2145.3|2143.8|2144.7|2143.2|3
1767358850000|2026-01-02 13:00:50|2144.6|2143.1|2141|2139.5|2144.7|2143.2|2141|2139.5|6
1767358860000|2026-01-02 13:01:00|2140.8|2139.3|2141.3|2139.8|2142.1|2139.8|2139.8|2138.1|20
1767358870000|2026-01-02 13:01:10|2141.4|2139.9|2144.8|2143.3|2145.8|2143.3|2141.4|2139.9|8
1767358880000|2026-01-02 13:01:20|2145|2143.5|2143.8|2142.3|2145.1|2143.6|2143.7|2142.2|2
1767358890000|2026-01-02 13:01:30|2143.6|2142.1|2143.1|2141.6|2143.7|2142.2|2142.8|2141.3|3
1767358900000|2026-01-02 13:01:40|2142.9|2141.4|2142.4|2140.9|2143.7|2142.2|2142.4|2140.9|3
1767358910000|2026-01-02 13:01:50|2142.3|2140.8|2142.1|2140.6|2144|2141.1|2141.9|2139.7|0
1767358920000|2026-01-02 13:02:00|2141.9|2140.4|2142.9|2141.4|2143.2|2141.7|2141.6|2140.1|7
1767358930000|2026-01-02 13:02:10|2142.3|2140.8|2141.4|2139.9|2142.5|2141|2141.3|2139.8|2
1767358940000|2026-01-02 13:02:20|2141.3|2139.8|2140.8|2139.3|2141.9|2140.1|2140.4|2137.9|3
1767358950000|2026-01-02 13:02:30|2140.7|2139.2|2142.4|2138.4|2142.5|2139.6|2140.7|2138|1
1767358960000|2026-01-02 13:02:40|2140.7|2139.2|2140.4|2138.9|2141.5|2139.3|2140.1|2137.5|1
1767358970000|2026-01-02 13:02:50|2140.5|2139|2140.9|2139.4|2141.8|2139.6|2140.4|2137.8|3
1767358980000|2026-01-02 13:03:00|2140.2|2138.7|2140.3|2138.8|2140.6|2139.1|2140|2138.5|2
1767358990000|2026-01-02 13:03:10|2140.2|2138.7|2140.3|2138.8|2140.3|2138.8|2140.2|2138.7|1
1767359000000|2026-01-02 13:03:20|2140.2|2138.7|2140.4|2138.9|2140.9|2138.9|2139.3|2136.9|5
1767359010000|2026-01-02 13:03:30|2140.6|2139.1|2143.4|2139.4|2143.4|2140.2|2140.6|2139.1|4
1767359020000|2026-01-02 13:03:40|2142.3|2140.8|2142.6|2141.1|2144.4|2142|2142.2|2139.4|6
1767359030000|2026-01-02 13:03:50|2144.3|2140.3|2143.4|2141.9|2144.7|2142.2|2143|2140.3|1
1767359040000|2026-01-02 13:04:00|2143.1|2141.6|2144.2|2142.7|2145.6|2142.7|2143.1|2141.5|5
1767359050000|2026-01-02 13:04:10|2144.4|2142.9|2145.3|2141.3|2145.3|2143.1|2143.9|2141.3|1
1767359060000|2026-01-02 13:04:20|2144.4|2142.9|2144.7|2143.2|2144.8|2143.3|2144.4|2142.9|2
1767359070000|2026-01-02 13:04:30|2144.5|2143|2144.8|2143.3|2145.5|2144|2144.5|2143|1
1767359080000|2026-01-02 13:04:40|2144.6|2143.1|2143.2|2141.7|2144.8|2143.3|2143.2|2141.7|3
1767359090000|2026-01-02 13:04:50|2143.3|2141.8|2144.5|2143|2146|2143.5|2143.3|2141.8|1
1767359100000|2026-01-02 13:05:00|2144.6|2143.1|2146.7|2142.7|2146.7|2143.6|2144.6|2142.1|2
1767359110000|2026-01-02 13:05:10|2146.6|2142.6|2146.3|2144.8|2147.5|2145.5|2145.3|2142.6|2
1767359120000|2026-01-02 13:05:20|2146.5|2145|2146.5|2145|2146.5|2145|2146.4|2144.9|0
1767359130000|2026-01-02 13:05:30|2146.9|2145.4|2146.6|2145.1|2146.9|2145.4|2146.5|2145|1
1767359140000|2026-01-02 13:05:40|2146.5|2145|2148.7|2147.2|2151.5|2148.5|2146.5|2145|10
1767359150000|2026-01-02 13:05:50|2148.8|2147.3|2147.9|2146.4|2149.9|2147.3|2147.6|2145.9|8
1767359160000|2026-01-02 13:06:00|2148.2|2146.7|2146.1|2144.6|2148.2|2146.7|2146.1|2144.6|4
1767359170000|2026-01-02 13:06:10|2145.8|2144.3|2145.8|2144.3|2147.3|2144.5|2145.7|2143.3|0
1767359180000|2026-01-02 13:06:20|2145.7|2144.2|2145.5|2144|2145.8|2144.3|2145.5|2144|0
1767359190000|2026-01-02 13:06:30|2145.4|2143.9|2144.9|2143.4|2145.4|2143.9|2144.8|2143.3|0
1767359200000|2026-01-02 13:06:40|2144.5|2143|2144.9|2143.4|2145.3|2143.8|2144.5|2143|5
1767359210000|2026-01-02 13:06:50|2145|2143.5|2146.2|2144.7|2146.3|2144.8|2145|2143.5|1
1767359220000|2026-01-02 13:07:00|2146.4|2144.9|2146.4|2144.9|2146.5|2145|2145.9|2144.4|5
1767359230000|2026-01-02 13:07:10|2147.9|2146.4|2147.9|2146.4|2149|2146.6|2146.9|2145|9
1767359240000|2026-01-02 13:07:20|2147.3|2145.8|2148.4|2146.9|2149.4|2147|2147.3|2145.4|2
1767359250000|2026-01-02 13:07:30|2147.7|2146.2|2147|2145.5|2147.9|2146.4|2146.5|2145|4
1767359260000|2026-01-02 13:07:40|2147.1|2145.6|2148.5|2147|2149.6|2147|2147.1|2145|3
1767359270000|2026-01-02 13:07:50|2148.4|2146.9|2149.2|2147.7|2149.2|2147.7|2148.4|2146.9|0
1767359280000|2026-01-02 13:08:00|2149|2147.5|2147.9|2146.4|2149.8|2147.5|2147.9|2145.4|0
1767359290000|2026-01-02 13:08:10|2148|2146.5|2148.1|2146.6|2149.1|2146.6|2147.7|2145|0
1767359300000|2026-01-02 13:08:20|2148.3|2146.8|2150|2146|2150.1|2147.4|2148.3|2146|1
1767359310000|2026-01-02 13:08:30|2149|2147.5|2149|2147.5|2149|2147.5|2149|2147.5|0
1767359320000|2026-01-02 13:08:40|2149.1|2147.6|2148|2146.5|2150|2147.6|2147.8|2145.2|3
1767359330000|2026-01-02 13:08:50|2149.3|2145.3|2148|2146.5|2149.3|2146.6|2147.9|2145.3|0
1767359340000|2026-01-02 13:09:00|2147.9|2146.4|2148|2146.5|2148|2146.5|2147.9|2146.4|0
1767359350000|2026-01-02 13:09:10|2147.9|2146.4|2148|2146.5|2148|2146.5|2147.9|2146.4|0
1767359360000|2026-01-02 13:09:20|2148.2|2146.7|2148.1|2146.6|2148.2|2146.7|2148.1|2146.6|0
1767359370000|2026-01-02 13:09:30|2148.2|2146.7|2148.1|2146.6|2148.2|2146.7|2148.1|2146.6|0
1767359380000|2026-01-02 13:09:40|2148.2|2146.7|2148.9|2147.4|2150.3|2147.9|2148.2|2146.3|3
1767359400000|2026-01-02 13:10:00|2147.8|2146.3|2147.9|2146.4|2147.9|2146.4|2147.8|2146.3|1
1767359410000|2026-01-02 13:10:10|2147.8|2146.3|2147.6|2146.1|2147.8|2146.3|2147.4|2145.9|0
1767359420000|2026-01-02 13:10:20|2147.5|2146|2147.6|2146.1|2147.6|2146.1|2147.5|2146|0
1767359430000|2026-01-02 13:10:30|2148|2146.5|2148.3|2146.8|2148.3|2146.8|2148|2146.5|4
1767359440000|2026-01-02 13:10:40|2148.4|2146.9|2148.4|2146.9|2148.6|2147.1|2148.3|2146.8|0
1767359450000|2026-01-02 13:10:50|2148.5|2147|2147.3|2145.8|2148.6|2147.1|2147.3|2145.8|3
1767359460000|2026-01-02 13:11:00|2147.5|2146|2147|2145.5|2147.5|2146|2146.9|2145.4|2
1767359470000|2026-01-02 13:11:10|2145.9|2144.4|2146.1|2144.6|2146.1|2144.6|2145.9|2144.4|3
1767359480000|2026-01-02 13:11:20|2146.6|2145.1|2149|2145|2149|2146|2146.6|2143.9|0
1767359490000|2026-01-02 13:11:30|2148|2146.5|2148.3|2146.8|2148.3|2146.8|2148|2146.5|11
1767359500000|2026-01-02 13:11:40|2148.4|2146.9|2148.5|2147|2149|2147.5|2148.3|2146.8|5
1767359510000|2026-01-02 13:11:50|2149.8|2145.8|2150.2|2146.2|2150.2|2147.9|2148.8|2145.8|3
1767359520000|2026-01-02 13:12:00|2150.1|2146.1|2147.3|2145.8|2150.1|2146.6|2147.2|2145.7|2
1767359530000|2026-01-02 13:12:10|2147.2|2145.7|2147.2|2145.7|2147.2|2145.7|2147.2|2145.7|0
1767359540000|2026-01-02 13:12:20|2146.4|2144.9|2146.3|2144.8|2146.4|2144.9|2146.3|2144.8|0
1767359550000|2026-01-02 13:12:30|2146.2|2144.7|2146|2144.5|2146.4|2144.9|2146|2144.5|0
1767359560000|2026-01-02 13:12:40|2145.9|2144.4|2145.7|2144.2|2146|2144.5|2145.7|2144.2|0
1767359570000|2026-01-02 13:12:50|2145.6|2144.1|2145.8|2144.3|2145.8|2144.3|2145.6|2144.1|0
1767359590000|2026-01-02 13:13:10|2146.4|2144.9|2146.5|2145|2147.6|2145.1|2146.2|2143.6|1
1767359600000|2026-01-02 13:13:20|2146.6|2145.1|2148|2146.5|2148|2146.5|2146.6|2145.1|2
1767359610000|2026-01-02 13:13:30|2147.6|2146.1|2147.7|2146.2|2148.9|2146.3|2147.6|2144.8|0
1767359620000|2026-01-02 13:13:40|2147.8|2146.3|2149.7|2145.7|2149.7|2146.3|2147.8|2145.7|0
1767359630000|2026-01-02 13:13:50|2149.6|2145.6|2147.8|2146.3|2149.6|2146.3|2147.6|2144.9|0
1767359640000|2026-01-02 13:14:00|2147.7|2146.2|2146.1|2144.6|2147.7|2146.2|2145.8|2144.3|3
1767359660000|2026-01-02 13:14:20|2146.9|2145.4|2148.5|2147|2148.5|2147|2146.9|2145.4|3
1767359670000|2026-01-02 13:14:30|2148.4|2146.9|2148.2|2144.2|2149.5|2147.1|2147|2144.2|1
1767359680000|2026-01-02 13:14:40|2147.6|2146.1|2147.1|2145.6|2147.7|2146.2|2146.7|2145.2|2
1767359690000|2026-01-02 13:14:50|2148.5|2144.5|2147.9|2143.9|2148.5|2144.5|2147.9|2143.9|0
1767359700000|2026-01-02 13:15:00|2146.9|2145.4|2147.4|2145.9|2148.7|2146.4|2146.9|2144.2|0
1767359710000|2026-01-02 13:15:10|2147.8|2146.3|2147.8|2146.3|2147.8|2146.3|2147.7|2146.2|1
1767359720000|2026-01-02 13:15:20|2149.7|2145.7|2149.4|2145.4|2149.7|2145.7|2149.4|2145.4|1
1767359730000|2026-01-02 13:15:30|2148|2146.5|2147.3|2145.8|2149.4|2146.5|2147.3|2144.8|0
1767359740000|2026-01-02 13:15:40|2147.4|2145.9|2147.8|2146.3|2149.2|2146.4|2147.4|2144.9|0
1767359750000|2026-01-02 13:15:50|2148.8|2144.8|2146.8|2145.3|2148.9|2146.1|2146.4|2143.8|2
1767359760000|2026-01-02 13:16:00|2146.9|2145.4|2148.9|2144.9|2149.1|2145.4|2146.9|2144|0
1767359770000|2026-01-02 13:16:10|2148.8|2144.8|2148.5|2147|2148.8|2147|2148|2144.8|0
1767359780000|2026-01-02 13:16:20|2148.4|2146.9|2148.4|2146.9|2148.4|2146.9|2148.4|2146.9|0
1767359790000|2026-01-02 13:16:30|2149.7|2145.7|2149.7|2145.7|2149.7|2147|2148.5|2145.7|0
1767359800000|2026-01-02 13:16:40|2148.4|2146.9|2148.4|2146.9|2149.7|2147|2148.1|2145.7|2
1767359810000|2026-01-02 13:16:50|2148.3|2146.8|2148.4|2146.9|2148.4|2146.9|2148.3|2146.8|0
1767359820000|2026-01-02 13:17:00|2148.3|2146.8|2148.6|2147.1|2148.6|2147.1|2148.3|2146.8|2
1767359830000|2026-01-02 13:17:10|2148.5|2147|2148.6|2147.1|2148.6|2147.1|2148.5|2147|0
1767359840000|2026-01-02 13:17:20|2148.5|2147|2148.1|2146.6|2148.5|2147|2148.1|2146.6|0
1767359850000|2026-01-02 13:17:30|2148.2|2146.7|2148.1|2146.6|2148.2|2146.7|2148.1|2146.6|0
1767359860000|2026-01-02 13:17:40|2148.6|2144.6|2146.9|2145.4|2148.6|2145.8|2146.8|2144.4|1
1767359870000|2026-01-02 13:17:50|2147.3|2145.8|2147.2|2145.7|2147.4|2145.9|2147.1|2145.6|1
1767359880000|2026-01-02 13:18:00|2147.4|2145.9|2148.5|2147|2149.6|2147.2|2147.4|2145.3|1
1767359890000|2026-01-02 13:18:10|2148.7|2147.2|2148.5|2147|2148.7|2147.2|2148.5|2147|0
1767359900000|2026-01-02 13:18:20|2149.6|2145.6|2148.8|2147.3|2149.6|2147.3|2148.5|2145.6|0
1767359910000|2026-01-02 13:18:30|2148.6|2147.1|2148.5|2147|2148.7|2147.2|2148.5|2147|0
1767359920000|2026-01-02 13:18:40|2149.6|2145.6|2148.3|2146.8|2149.6|2147.1|2148.3|2145.6|0
1767359930000|2026-01-02 13:18:50|2149.5|2145.5|2147.6|2146.1|2149.6|2146.8|2147.6|2145.5|0
1767359940000|2026-01-02 13:19:00|2146.8|2145.3|2146.5|2145|2146.8|2145.3|2146.5|2145|1
1767359960000|2026-01-02 13:19:20|2146.4|2144.9|2144.8|2143.3|2146.4|2144.9|2144.8|2143.3|1
1767359970000|2026-01-02 13:19:30|||||||||1
1767359980000|2026-01-02 13:19:40|2144.7|2143.2|2145.1|2143.6|2145.9|2144.4|2144.7|2143.2|3
1767359990000|2026-01-02 13:19:50|2145|2143.5|2145.7|2144.2|2146.5|2144.2|2144.8|2142.5|1
1767360000000|2026-01-02 13:20:00|2146.9|2145.4|2145.2|2143.7|2148.6|2147.1|2145.2|2143.7|15
1767360010000|2026-01-02 13:20:10|2145.1|2143.6|2144.1|2142.6|2145.1|2143.6|2143.5|2142|6
1767360020000|2026-01-02 13:20:20|2143.6|2142.1|2141.9|2140.4|2143.9|2142.4|2141.4|2139.9|9
1767360030000|2026-01-02 13:20:30|2141.5|2140|2141.1|2139.6|2142|2140.5|2140.7|2139.2|6
1767360040000|2026-01-02 13:20:40|2140.8|2139.3|2140.8|2139.3|2141.7|2140.2|2140|2138.5|10
1767360050000|2026-01-02 13:20:50|2140.9|2139.4|2140|2138.5|2142.3|2140.8|2139.4|2137.9|4
1767360060000|2026-01-02 13:21:00|2139.6|2138.1|2139.9|2138.4|2140.2|2138.7|2139.3|2137.8|6
1767360070000|2026-01-02 13:21:10|2140.1|2138.6|2141.9|2140.4|2142.1|2140.6|2139.7|2138.2|5
1767360080000|2026-01-02 13:21:20|2142.4|2140.9|2143.2|2141.7|2143.8|2142.3|2141.7|2139.3|6
1767360090000|2026-01-02 13:21:30|2143.3|2141.8|2142|2140.5|2143.3|2141.8|2140.6|2138.8|2
1767360100000|2026-01-02 13:21:40|2142.1|2140.6|2141.8|2140.3|2142.1|2140.6|2141.4|2139.9|0
1767360110000|2026-01-02 13:21:50|2141.5|2140|2140.1|2138.6|2142.5|2140|2139.9|2136.9|3
1767360120000|2026-01-02 13:22:00|2140.2|2138.7|2142.5|2141|2142.5|2141|2140.2|2138.7|6
1767360130000|2026-01-02 13:22:10|2142.6|2141.1|2143.3|2141.8|2143.3|2141.8|2142|2140.5|7
1767360140000|2026-01-02 13:22:20|2143.4|2141.9|2143.8|2142.3|2145.1|2142.3|2142.8|2141.1|7
1767360150000|2026-01-02 13:22:30|2143.9|2142.4|2143.2|2141.7|2144.8|2143.3|2143.2|2141.7|8
1767360160000|2026-01-02 13:22:40|2143.4|2141.9|2141.4|2139.9|2143.4|2141.9|2141|2138.3|4
1767360170000|2026-01-02 13:22:50|2141.1|2139.6|2142.8|2141.3|2142.8|2141.3|2141.1|2139.6|5
1767360180000|2026-01-02 13:23:00|2142.9|2141.4|2143|2141.5|2144.7|2142.9|2142.9|2140.4|5
1767360190000|2026-01-02 13:23:10|2143.1|2141.6|2144.5|2143|2144.5|2143|2143|2141.5|2
1767360200000|2026-01-02 13:23:20|2144.6|2143.1|2139.7|2138.2|2144.9|2143.1|2139.7|2138.2|4
1767360210000|2026-01-02 13:23:30|2139.8|2138.3|2139.3|2137.8|2141.9|2139.3|2139.2|2137.7|13
1767360220000|2026-01-02 13:23:40|2139.4|2137.9|2141.4|2139.9|2142.6|2139.9|2139.3|2137.8|8
1767360230000|2026-01-02 13:23:50|2141.3|2139.8|2139.4|2137.9|2141.3|2139.8|2139.3|2137.8|1
1767360240000|2026-01-02 13:24:00|2139.3|2137.8|2135.4|2133.9|2139.3|2137.8|2135|2133.5|23
1767360250000|2026-01-02 13:24:10|2135|2133.5|2134.9|2133.4|2135.8|2133.8|2133.7|2131.8|8
1767360260000|2026-01-02 13:24:20|2134.7|2133.2|2134.1|2132.6|2134.7|2133.2|2133.8|2132.3|5
1767360270000|2026-01-02 13:24:30|2134|2132.5|2134.7|2133.2|2134.7|2133.2|2133.8|2132.3|13
1767360280000|2026-01-02 13:24:40|2134.5|2133|2135.2|2133.7|2135.4|2133.9|2134.5|2133|2
1767360290000|2026-01-02 13:24:50|2135.4|2133.9|2135.6|2131.6|2135.6|2133.9|2133.3|2131.6|3
1767360300000|2026-01-02 13:25:00|2134.3|2132.8|2134.1|2132.6|2134.3|2132.8|2131.4|2129.9|8
1767360310000|2026-01-02 13:25:10|2134.5|2133|2137|2135.5|2137.3|2135.8|2134.1|2132.6|10
1767360320000|2026-01-02 13:25:20|2137.1|2135.6|2137.7|2136.2|2138.6|2137.1|2136.4|2134.2|32
1767360330000|2026-01-02 13:25:30|2138.1|2136.6|2138.7|2137.2|2139.1|2137.6|2137.8|2136.3|4
1767360340000|2026-01-02 13:25:40|2138.6|2137.1|2138.4|2136.9|2139.3|2137.3|2137.3|2135.3|8
1767360350000|2026-01-02 13:25:50|2138.1|2136.6|2136.4|2134.9|2138.5|2137|2136.4|2134.9|4
1767360360000|2026-01-02 13:26:00|2136.3|2134.8|2135|2131|2136.3|2134.8|2132.1|2130.6|23
1767360370000|2026-01-02 13:26:10|2133.7|2132.2|2134.5|2133|2134.5|2133|2133.7|2132.2|2
1767360380000|2026-01-02 13:26:20|2134.4|2132.9|2133.9|2132.4|2134.5|2133|2133.3|2131.8|23
1767360390000|2026-01-02 13:26:30|2133.8|2132.3|2132.1|2130.6|2133.8|2132.3|2131.7|2129.3|6
1767360400000|2026-01-02 13:26:40|2132|2130.5|2132.8|2131.3|2134.5|2131.6|2131.8|2130.3|29
1767360410000|2026-01-02 13:26:50|2132.7|2131.2|2132.9|2131.4|2133|2131.5|2132.7|2131.2|0
1767360420000|2026-01-02 13:27:00|2132.6|2131.1|2132.9|2131.4|2133|2131.5|2131.5|2130|2
1767360430000|2026-01-02 13:27:10|2133|2131.5|2129.2|2127.7|2133.2|2131.7|2129.1|2126.6|26
1767360440000|2026-01-02 13:27:20|2129.3|2127.8|2129.6|2128.1|2131.2|2129.7|2129.2|2127.7|6
1767360450000|2026-01-02 13:27:30|2129.7|2128.2|2130.3|2128.8|2130.3|2128.8|2129.2|2127.7|4
1767360460000|2026-01-02 13:27:40|2130.6|2129.1|2132.8|2131.3|2133|2131.5|2130.6|2129.1|4
1767360470000|2026-01-02 13:27:50|2133.2|2131.7|2132.9|2131.4|2133.2|2131.7|2132.6|2131.1|5
1767360480000|2026-01-02 13:28:00|2132.5|2131|2133.4|2131.9|2133.9|2131.9|2131.9|2129.9|16
1767360490000|2026-01-02 13:28:10|2133.3|2131.8|2132.3|2130.8|2133.4|2131.9|2131.8|2129.2|0
1767360500000|2026-01-02 13:28:20|2132.2|2130.7|2131.2|2129.7|2132.8|2130.7|2130.1|2128.4|12
1767360510000|2026-01-02 13:28:30|2130.7|2129.2|2131.2|2129.7|2131.4|2129.9|2130.7|2129.2|1
1767360520000|2026-01-02 13:28:40|2131.3|2129.8|2131.9|2130.4|2132.4|2130.6|2130.9|2128.4|1
1767360530000|2026-01-02 13:28:50|2131.8|2130.3|2132.5|2131|2133.9|2131.1|2131.3|2129.8|4
1767360540000|2026-01-02 13:29:00|2132.6|2131.1|2132.2|2130.7|2133.3|2131.8|2132.1|2130.6|6
1767360550000|2026-01-02 13:29:10|2131.6|2130.1|2131.7|2130.2|2133.8|2131.2|2131.1|2128.9|0
1767360560000|2026-01-02 13:29:20|2131.3|2129.8|2130.1|2128.6|2132.4|2129.8|2129.8|2127.7|6
1767360570000|2026-01-02 13:29:30|2129.8|2128.3|2131.6|2127.6|2131.7|2128.8|2128.1|2126.5|8
1767360580000|2026-01-02 13:29:40|2130.6|2129.1|2131.1|2129.6|2132.3|2129.6|2130.6|2127.6|1
1767360590000|2026-01-02 13:29:50|2132.3|2128.3|2129.5|2128|2132.3|2129.4|2129.2|2126.8|1
1767360600000|2026-01-02 13:30:00|2129.4|2127.9|2132.4|2130.9|2133|2131.2|2129.4|2127.9|9
1767360610000|2026-01-02 13:30:10|2132.5|2131|2133.1|2131.6|2133.2|2131.7|2132.2|2130.7|5
1767360620000|2026-01-02 13:30:20|2133|2131.5|2134.6|2133.1|2134.6|2133.1|2132.9|2131.4|9
1767360630000|2026-01-02 13:30:30|2134.3|2132.8|2135.3|2133.8|2135.5|2134|2134.3|2132.8|7
1767360640000|2026-01-02 13:30:40|2135.2|2133.7|2135.6|2134.1|2135.7|2134.2|2135.2|2133.7|5
1767360650000|2026-01-02 13:30:50|2135.5|2134|2133.6|2132.1|2135.5|2134|2132.7|2131.2|9
1767360660000|2026-01-02 13:31:00|2132.9|2131.4|2133.4|2131.9|2134.5|2131.9|2131.9|2130.4|4
1767360670000|2026-01-02 13:31:10|2133|2131.5|2135.2|2131.2|2135.2|2132.6|2133|2131|0
1767360680000|2026-01-02 13:31:20|2134|2132.5|2136.7|2135.2|2137.4|2135.9|2134|2131.9|7
1767360690000|2026-01-02 13:31:30|2138.3|2134.3|2134.3|2132.8|2138.3|2135.8|2134.3|2132.8|6
1767360700000|2026-01-02 13:31:40|2134.2|2132.7|2135.2|2133.7|2136.3|2133.7|2133.6|2131.4|0
1767360710000|2026-01-02 13:31:50|2136.8|2132.8|2138|2134|2138|2135.4|2135.9|2132.8|1
1767360720000|2026-01-02 13:32:00|2136.8|2135.3|2135.5|2134|2137.6|2135.3|2135.2|2132.6|4
1767360730000|2026-01-02 13:32:10|2135|2133.5|2135|2133.5|2135.4|2133.9|2134.7|2133.2|28
1767360740000|2026-01-02 13:32:20|2134.9|2133.4|2134.9|2133.4|2135.9|2133.6|2134.1|2131.2|1
1767360750000|2026-01-02 13:32:30|2136|2132|2133.3|2131.8|2136|2133.4|2133.3|2131.2|2
1767360760000|2026-01-02 13:32:40|2133.5|2132|2132.4|2130.9|2134.9|2132.1|2132.4|2130|3
1767360770000|2026-01-02 13:32:50|2132.3|2130.8|2132.7|2131.2|2132.7|2131.2|2132.3|2130.8|0
1767360780000|2026-01-02 13:33:00|2132.6|2131.1|2131.8|2130.3|2132.9|2131.4|2131.8|2130.3|5
1767360790000|2026-01-02 13:33:10|2131.5|2130|2131.1|2129.6|2131.7|2130.2|2131.1|2129.6|2
1767360800000|2026-01-02 13:33:20|2131.4|2129.9|2131.1|2129.6|2131.7|2130.2|2131|2129.5|2
1767360810000|2026-01-02 13:33:30|2130.5|2129|2129.5|2128|2130.8|2129.3|2129.3|2127.8|5
1767360820000|2026-01-02 13:33:40|2129.3|2127.8|2130.6|2129.1|2130.6|2129.1|2129.3|2127.8|1
1767360830000|2026-01-02 13:33:50|2130.5|2129|2128.8|2127.3|2130.5|2129|2128.6|2127.1|2
1767360840000|2026-01-02 13:34:00|2128.9|2127.4|2129.6|2128.1|2130.9|2128.7|2128.8|2126.7|4
1767360850000|2026-01-02 13:34:10|2129.7|2128.2|2132|2130.5|2132.1|2130.6|2129.7|2128.2|3
1767360860000|2026-01-02 13:34:20|2131.8|2130.3|2132.4|2130.9|2132.4|2130.9|2131.7|2130.2|1
1767360870000|2026-01-02 13:34:30|2132.2|2130.7|2132.5|2131|2132.6|2131.1|2131.8|2130.3|2
1767360880000|2026-01-02 13:34:40|2132.3|2130.8|2132.4|2130.9|2132.5|2131|2132.3|2130.8|1
1767360890000|2026-01-02 13:34:50|2132.3|2130.8|2132.9|2131.4|2132.9|2131.4|2132.3|2130.8|2
1767360900000|2026-01-02 13:35:00|2132.8|2131.3|2132.8|2131.3|2133|2131.5|2132.7|2131.2|1
1767360910000|2026-01-02 13:35:10|2135|2131|2134.7|2133.2|2135|2133.2|2133.4|2131|8
1767360920000|2026-01-02 13:35:20|2134.8|2133.3|2135.2|2133.7|2135.5|2134|2134.7|2133.2|1
1767360930000|2026-01-02 13:35:30|2134.6|2133.1|2133.4|2131.9|2134.9|2133.1|2133.4|2130.9|7
1767360940000|2026-01-02 13:35:40|2133.3|2131.8|2132.4|2130.9|2133.3|2131.8|2132.4|2130.9|4
1767360950000|2026-01-02 13:35:50|2132.7|2131.2|2133.3|2131.8|2133.5|2132|2132.4|2130.9|2
1767360960000|2026-01-02 13:36:00|2133.2|2131.7|2131.6|2130.1|2133.2|2131.7|2131.3|2129.8|4
1767360970000|2026-01-02 13:36:10|2131.5|2130|2131.4|2129.9|2131.5|2130|2131.3|2129.8|1
1767360980000|2026-01-02 13:36:20|2131.5|2130|2131|2129.5|2131.7|2130.2|2130.9|2129.4|3
1767360990000|2026-01-02 13:36:30|2130.9|2129.4|2132.2|2130.7|2132.2|2130.7|2130.8|2129.3|1
1767361000000|2026-01-02 13:36:40|2132.1|2130.6|2131.9|2130.4|2132.3|2130.8|2131.3|2129.8|1
1767361010000|2026-01-02 13:36:50|2132|2130.5|2129.1|2127.6|2132.1|2130.6|2129.1|2127.6|4
1767361020000|2026-01-02 13:37:00|2128.9|2127.4|2126.9|2125.4|2129.1|2127.6|2126.7|2125.2|3
1767361030000|2026-01-02 13:37:10|2126.6|2125.1|2123.8|2122.3|2126.6|2125.1|2123.7|2122.2|9
1767361040000|2026-01-02 13:37:20|2123.6|2122.1|2122.8|2121.3|2124.2|2122.7|2122.6|2121.1|6
1767361050000|2026-01-02 13:37:30|2123|2121.5|2123.9|2122.4|2124.6|2123.1|2122.5|2121|4
1767361060000|2026-01-02 13:37:40|2123.7|2122.2|2124.3|2122.8|2124.6|2123.1|2123.6|2120.1|3
1767361070000|2026-01-02 13:37:50|2124.4|2122.9|2125.4|2123.9|2125.4|2123.9|2124.3|2122.8|2
1767361080000|2026-01-02 13:38:00|2125.8|2124.3|2126.2|2124.7|2126.7|2125.2|2125.5|2124|9
1767361090000|2026-01-02 13:38:10|2126.1|2124.6|2127.4|2125.9|2127.4|2125.9|2126|2124.5|1
1767361100000|2026-01-02 13:38:20|2127.5|2126|2127.8|2126.3|2128.2|2126.7|2127.3|2125.8|4
1767361110000|2026-01-02 13:38:30|2127.5|2126|2127.6|2126.1|2127.6|2126.1|2127|2125.5|2
1767361120000|2026-01-02 13:38:40|2127.8|2126.3|2127.4|2125.9|2128.3|2126.8|2127.4|2125.9|3
1767361130000|2026-01-02 13:38:50|2127.6|2126.1|2128.1|2126.6|2128.1|2126.6|2127.5|2126|1
1767361140000|2026-01-02 13:39:00|2128|2126.5|2128.3|2126.8|2128.5|2127|2126.6|2125.1|9
1767361150000|2026-01-02 13:39:10|2128.9|2127.4|2130|2128.5|2130|2128.5|2128.9|2126|4
1767361160000|2026-01-02 13:39:20|2129.9|2128.4|2131.6|2130.1|2131.8|2130.3|2129.9|2128.4|5
1767361170000|2026-01-02 13:39:30|2131.8|2130.3|2132|2130.5|2132|2130.5|2131.6|2130.1|0
1767361180000|2026-01-02 13:39:40|2132.1|2130.6|2132.3|2130.8|2132.3|2130.8|2132.1|2130.6|1
1767361190000|2026-01-02 13:39:50|2132.5|2131|2131.7|2130.2|2132.9|2131.4|2131.2|2129.7|4
1767361200000|2026-01-02 13:40:00|2131.5|2130|2133.2|2131.7|2133.2|2131.7|2130.7|2129.2|8
1767361210000|2026-01-02 13:40:10|2133|2131.5|2133.8|2132.3|2133.8|2132.3|2133|2131.5|2
1767361220000|2026-01-02 13:40:20|2134|2132.5|2133.7|2132.2|2134|2132.5|2133.1|2131.6|3
1767361230000|2026-01-02 13:40:30|2133.6|2132.1|2133.9|2132.4|2133.9|2132.4|2133.4|2131.9|1
1767361240000|2026-01-02 13:40:40|2133.5|2132|2133.9|2132.4|2133.9|2132.4|2133.4|2131.9|7
1767361250000|2026-01-02 13:40:50|2133.8|2132.3|2134.5|2133|2134.5|2133|2133.4|2131.9|5
1767361260000|2026-01-02 13:41:00|2134.6|2133.1|2136.4|2134.9|2136.4|2134.9|2134.4|2132.9|9
1767361270000|2026-01-02 13:41:10|2136.5|2135|2137.3|2135.8|2137.3|2135.8|2135.8|2134.3|2
1767361280000|2026-01-02 13:41:20|2137.9|2136.4|2139|2137.5|2139.1|2137.6|2137.8|2136.3|6
1767361290000|2026-01-02 13:41:30|2139.1|2137.6|2138.6|2137.1|2139.1|2137.6|2138.4|2136.9|3
1767361300000|2026-01-02 13:41:40|2138.5|2137|2137.2|2135.7|2138.6|2137.1|2136.8|2134.5|6
1767361310000|2026-01-02 13:41:50|2137.1|2135.6|2136.4|2134.9|2137.8|2136.3|2136.2|2134.7|3
1767361320000|2026-01-02 13:42:00|2136.3|2134.8|2135.6|2134.1|2136.3|2134.8|2134.3|2132.8|2
1767361330000|2026-01-02 13:42:10|2135.7|2134.2|2136|2134.5|2137|2135.5|2135.7|2132.8|6
1767361340000|2026-01-02 13:42:20|2135.9|2134.4|2136.3|2134.8|2136.7|2135.2|2135.9|2134.4|1
1767361350000|2026-01-02 13:42:30|2137.2|2133.2|2136.5|2135|2137.2|2135|2135.5|2132.6|1
1767361360000|2026-01-02 13:42:40|2136.3|2134.8|2137.3|2135.8|2137.9|2136.4|2136.3|2134.8|0
1767361370000|2026-01-02 13:42:50|2137|2135.5|2138.3|2136.8|2138.3|2136.8|2137|2135.5|0
1767361380000|2026-01-02 13:43:00|2138.2|2136.7|2136.9|2135.4|2138.2|2136.7|2136.9|2135.4|2
1767361390000|2026-01-02 13:43:10|2136.7|2135.2|2137|2135.5|2137|2135.5|2136.6|2135.1|1
1767361400000|2026-01-02 13:43:20|2137.8|2133.8|2137.2|2135.7|2138.2|2135.7|2136.5|2133.8|1
1767361410000|2026-01-02 13:43:30|2137.3|2135.8|2138.8|2137.3|2138.8|2137.3|2137.2|2135.7|4
1767361420000|2026-01-02 13:43:40|2139.1|2137.6|2137|2135.5|2139.1|2137.6|2137|2134.7|2
1767361430000|2026-01-02 13:43:50|2136.8|2135.3|2136.3|2134.8|2136.8|2135.3|2136.2|2134.7|0
1767361440000|2026-01-02 13:44:00|2136.2|2134.7|2135.6|2134.1|2136.3|2134.8|2134.9|2133.4|4
1767361450000|2026-01-02 13:44:10|2135.5|2134|2135.1|2133.6|2135.7|2134.2|2134.8|2133.3|1
1767361460000|2026-01-02 13:44:20|2135.2|2133.7|2135.9|2134.4|2136|2134.5|2135.1|2133.6|0
1767361470000|2026-01-02 13:44:30|2136|2134.5|2135.2|2133.7|2136|2134.5|2135.2|2133.7|2
1767361480000|2026-01-02 13:44:40|2135.3|2133.8|2136|2134.5|2136.9|2134.5|2135.3|2132.9|0
1767361490000|2026-01-02 13:44:50|2136.2|2134.7|2136.2|2134.7|2136.2|2134.7|2136.2|2134.7|0
1767361500000|2026-01-02 13:45:00|2136.3|2134.8|2136.2|2134.7|2136.3|2134.8|2135.7|2134.2|2
1767361510000|2026-01-02 13:45:10|2136.3|2134.8|2137.5|2136|2137.5|2136|2136.2|2134.7|3
1767361520000|2026-01-02 13:45:20|2138|2136.5|2139|2137.5|2139|2137.5|2137.9|2136.4|1
1767361530000|2026-01-02 13:45:30|2139.1|2137.6|2138.7|2137.2|2139.8|2138.3|2138.7|2137.2|2
1767361540000|2026-01-02 13:45:40|2138.8|2137.3|2138.9|2137.4|2138.9|2137.4|2138.8|2137.3|0
1767361550000|2026-01-02 13:45:50|2140|2136|2139.3|2137.8|2141.5|2138|2138.7|2136|1
1767361560000|2026-01-02 13:46:00|2139.4|2137.9|2141|2139.5|2141|2139.5|2139.4|2137.9|1
1767361570000|2026-01-02 13:46:10|2140.9|2139.4|2140.3|2138.8|2141|2139.5|2140.3|2138.8|1
1767361580000|2026-01-02 13:46:20|2141.1|2139.6|2142.1|2140.6|2142.2|2140.7|2141.1|2139.6|5
1767361590000|2026-01-02 13:46:30|2142.3|2140.8|2141.5|2140|2143.7|2140.9|2141.2|2139.7|3
1767361600000|2026-01-02 13:46:40|2141.9|2140.4|2141.7|2140.2|2142|2140.5|2141.7|2140.2|1
1767361610000|2026-01-02 13:46:50|2141.8|2140.3|2142.4|2140.9|2144.3|2141|2141.7|2139.5|4
1767361620000|2026-01-02 13:47:00|2142.7|2141.2|2142.3|2140.8|2143.2|2141.7|2142.3|2140.8|2
1767361630000|2026-01-02 13:47:10|2142.4|2140.9|2142.3|2140.8|2142.4|2140.9|2142.3|2140.8|0
1767361640000|2026-01-02 13:47:20|2142.4|2140.9|2142.2|2140.7|2142.4|2140.9|2141.9|2140.4|2
1767361650000|2026-01-02 13:47:30|2142.3|2140.8|2141.5|2140|2142.3|2140.8|2141.2|2139.7|2
1767361660000|2026-01-02 13:47:40|2141.7|2140.2|2142.4|2140.9|2142.4|2140.9|2141.7|2140.2|1
1767361670000|2026-01-02 13:47:50|2144.3|2142.8|2145.6|2144.1|2146.7|2144.1|2144.3|2142.7|11
1767361680000|2026-01-02 13:48:00|2145.7|2144.2|2145.5|2144|2146|2144.5|2145.1|2143.6|11
1767361690000|2026-01-02 13:48:10|2145.3|2143.8|2145.2|2143.7|2145.3|2143.8|2145.2|2143.7|2
1767361700000|2026-01-02 13:48:20|2145.3|2143.8|2145.4|2143.9|2145.7|2144.2|2145.2|2143.7|1
1767361710000|2026-01-02 13:48:30|2145.5|2144|2145.5|2144|2145.5|2144|2145.5|2144|0
1767361720000|2026-01-02 13:48:40|2145.2|2143.7|2144.9|2143.4|2146.9|2144.6|2144.8|2142.1|5
1767361730000|2026-01-02 13:48:50|2144.5|2143|2141.6|2140.1|2144.5|2143|2141.3|2139.8|3
1767361740000|2026-01-02 13:49:00|2141.9|2140.4|2142|2140.5|2142.4|2140.9|2141.5|2140|2
1767361750000|2026-01-02 13:49:10|2142.1|2140.6|2142.2|2140.7|2143.7|2140.9|2142|2139.5|0
1767361760000|2026-01-02 13:49:20|2142.3|2140.8|2142.4|2140.9|2142.4|2140.9|2142.2|2140.7|0
1767361770000|2026-01-02 13:49:30|2142.3|2140.8|2142.4|2140.9|2143.7|2141|2141.7|2139.7|6
1767361780000|2026-01-02 13:49:40|2142.6|2141.1|2141.9|2140.4|2142.8|2141.3|2141.9|2140.4|4
1767361790000|2026-01-02 13:49:50|2141.5|2140|2141.3|2139.8|2141.7|2140.2|2141.2|2139.7|2
1767361800000|2026-01-02 13:50:00|2141.1|2139.6|2140.6|2139.1|2141.8|2139.6|2140.2|2137.8|1
1767361810000|2026-01-02 13:50:10|2140.4|2138.9|2141|2139.5|2141.1|2139.6|2140.1|2138.6|0
1767361820000|2026-01-02 13:50:20|2141.1|2139.6|2143|2139|2143|2140.4|2141|2139|1
1767361830000|2026-01-02 13:50:30|2141.8|2140.3|2141.2|2139.7|2143.3|2140.8|2141.2|2139.3|1
1767361840000|2026-01-02 13:50:40|2141|2139.5|2141|2139.5|2141.1|2139.6|2140.4|2138.9|0
1767361850000|2026-01-02 13:50:50|2140.9|2139.4|2142.1|2140.6|2143.5|2140.9|2140.5|2137.7|2
1767361860000|2026-01-02 13:51:00|2141.9|2140.4|2142.5|2138.5|2142.7|2140.4|2141.3|2138.4|0
1767361870000|2026-01-02 13:51:10|2141|2139.5|2141.4|2139.9|2142.8|2140.1|2140.8|2138.3|0
1767361880000|2026-01-02 13:51:20|2141.3|2139.8|2144.1|2140.1|2144.1|2141.4|2141.3|2139.2|1
1767361890000|2026-01-02 13:51:30|2144.2|2140.2|2144.2|2142.7|2145.4|2142.9|2142.7|2140.1|3
1767361900000|2026-01-02 13:51:40|2145.4|2141.4|2143.7|2142.2|2145.4|2142.8|2143.7|2141.4|15
1767361910000|2026-01-02 13:51:50|2143.6|2142.1|2142.6|2141.1|2143.8|2142.3|2142.5|2139.4|2
1767361920000|2026-01-02 13:52:00|2142.5|2141|2142.7|2141.2|2143|2141.5|2141.9|2140.4|0
1767361930000|2026-01-02 13:52:10|2142.9|2141.4|2143.5|2142|2143.6|2142.1|2142.8|2141.3|19
1767361940000|2026-01-02 13:52:20|2143.6|2142.1|2144|2142.5|2145.4|2142.6|2143.6|2141.4|1
1767361950000|2026-01-02 13:52:30|2145.4|2141.4|2144.1|2142.6|2145.5|2143.5|2144.1|2141.4|1
1767361960000|2026-01-02 13:52:40|2144.2|2142.7|2145.3|2141.3|2145.7|2143.1|2144.1|2141.3|1
1767361970000|2026-01-02 13:52:50|2144.1|2142.6|2144.1|2142.6|2145.3|2142.7|2144.1|2141.3|0
1767361980000|2026-01-02 13:53:00|2145.4|2141.4|2145.5|2141.5|2145.5|2142.9|2144|2141.3|1
1767361990000|2026-01-02 13:53:10|2144.4|2142.9|2144.1|2142.6|2145.5|2143|2143.9|2141.5|2
1767362000000|2026-01-02 13:53:20|2143.9|2142.4|2144.6|2140.6|2144.6|2142.4|2143|2140.6|1
1767362010000|2026-01-02 13:53:30|2143.9|2142.4|2143.1|2141.6|2145|2142.5|2143.1|2140.5|1
1767362020000|2026-01-02 13:53:40|2142.5|2141|2142.5|2141|2143.8|2141.2|2142.3|2139.8|1
1767362030000|2026-01-02 13:53:50|2142.4|2140.9|2142.4|2140.9|2142.5|2141|2142.3|2140.8|0
1767362040000|2026-01-02 13:54:00|2142.2|2140.7|2140.4|2138.9|2142.5|2140.7|2140.3|2138.2|1
1767362050000|2026-01-02 13:54:10|2141.2|2139.7|2140.3|2138.8|2142.2|2139.7|2140.2|2138.2|4
1767362060000|2026-01-02 13:54:20|2139.3|2137.8|2136.9|2135.4|2139.3|2137.8|2136.6|2135|7
1767362070000|2026-01-02 13:54:30|2137|2135.5|2137|2135.5|2137.1|2135.6|2137|2135.5|0
1767362080000|2026-01-02 13:54:40|2137.1|2135.6|2137|2135.5|2137.1|2135.6|2137|2135.5|0
1767362090000|2026-01-02 13:54:50|2136.9|2135.4|2137|2135.5|2137|2135.5|2136.8|2135.3|0
1767362100000|2026-01-02 13:55:00|2136.9|2135.4|2139.2|2135.2|2139.2|2136.4|2136.8|2135.2|1
1767362110000|2026-01-02 13:55:10|2139.3|2135.3|2137.7|2136.2|2139.3|2136.4|2136.7|2134.6|1
1767362120000|2026-01-02 13:55:20|2137.8|2136.3|2137.9|2136.4|2138.1|2136.6|2137.8|2136.3|0
1767362130000|2026-01-02 13:55:30|2139.4|2135.4|2137.7|2136.2|2139.4|2136.4|2136.8|2134.8|3
1767362140000|2026-01-02 13:55:40|2137.9|2136.4|2136.9|2135.4|2137.9|2136.4|2136.9|2135.4|2
1767362150000|2026-01-02 13:55:50|2137|2135.5|2137.8|2136.3|2137.8|2136.3|2136.8|2135.3|2
1767362160000|2026-01-02 13:56:00|2137.7|2136.2|2137.5|2136|2137.7|2136.2|2137.2|2135.7|0
1767362170000|2026-01-02 13:56:10|2137.9|2136.4|2136.1|2134.6|2137.9|2136.4|2136.1|2134.6|4
1767362180000|2026-01-02 13:56:20|2136.2|2134.7|2136.9|2135.4|2138.5|2135.4|2136.2|2134|0
1767362190000|2026-01-02 13:56:30|2136.8|2135.3|2136.9|2135.4|2138.4|2135.6|2136.8|2134.3|0
1767362200000|2026-01-02 13:56:40|2136.8|2135.3|2134.3|2132.8|2137.2|2135.7|2134.2|2132.7|5
1767362210000|2026-01-02 13:56:50|2134.4|2132.9|2133.3|2131.8|2134.9|2132.9|2133.3|2130.8|2
1767362220000|2026-01-02 13:57:00|2134.9|2130.9|2132.9|2131.4|2134.9|2132.5|2132.9|2130.9|5
1767362230000|2026-01-02 13:57:10|2133.1|2131.6|2136.2|2134.7|2136.5|2134.8|2133|2130.6|9
1767362240000|2026-01-02 13:57:20|2137.7|2133.7|2135.9|2134.4|2138.2|2135.1|2135.9|2133.7|0
1767362250000|2026-01-02 13:57:30|2135.7|2134.2|2136.2|2132.2|2137.5|2134.8|2134.9|2132.2|2
1767362260000|2026-01-02 13:57:40|2135.1|2133.6|2135.5|2134|2136.8|2134|2135.1|2132.8|0
1767362270000|2026-01-02 13:57:50|2135.3|2133.8|2129.4|2127.9|2135.4|2133.9|2129.3|2127.8|6
1767362280000|2026-01-02 13:58:00|2129.3|2127.8|2129.2|2127.7|2130.3|2127.8|2128.7|2125.7|3
1767362290000|2026-01-02 13:58:10|2129.4|2127.9|2130.3|2126.3|2130.3|2127.9|2128.8|2126.3|1
1767362300000|2026-01-02 13:58:20|2129.3|2127.8|2131.6|2130.1|2132.2|2130.1|2129.1|2126.3|5
1767362310000|2026-01-02 13:58:30|2131.5|2130|2133.3|2129.3|2133.8|2130|2131.4|2128.3|2
1767362320000|2026-01-02 13:58:40|2133.1|2129.1|2133.1|2129.1|2133.4|2130.7|2130.7|2128.3|0
1767362330000|2026-01-02 13:58:50|2133|2129|2132.1|2130.6|2133.7|2130.7|2131.2|2128.5|1
1767362340000|2026-01-02 13:59:00|2133.6|2129.6|2133.8|2129.8|2134|2131.1|2130.9|2128.4|3
1767362350000|2026-01-02 13:59:10|2133.9|2129.9|2133.7|2129.7|2134|2130.9|2131.8|2129.1|1
1767362360000|2026-01-02 13:59:20|2133.6|2129.6|2133.1|2129.1|2133.6|2130.3|2131.7|2129.1|0
1767362370000|2026-01-02 13:59:30|2131.9|2130.4|2133.1|2129.1|2133.4|2130.4|2131.7|2129.1|1
1767362380000|2026-01-02 13:59:40|2130.7|2129.2|2132.6|2128.6|2132.8|2129.9|2130.7|2128.4|4
1767362390000|2026-01-02 13:59:50|2132.7|2128.7|2134.5|2130.5|2134.5|2131.4|2132.3|2128.7|1
1767362400000|2026-01-02 14:00:00|2134.6|2130.6|2138.4|2136.9|2139.6|2136.9|2133|2130.6|4
1767362410000|2026-01-02 14:00:10|2138.5|2137|2140.5|2136.5|2140.5|2137.2|2137.8|2136.3|6
1767362420000|2026-01-02 14:00:20|2140.6|2136.6|2143.5|2139.5|2143.5|2140.8|2139.6|2136.5|9
1767362430000|2026-01-02 14:00:30|2142.4|2140.9|2142.9|2141.4|2145.4|2142.2|2142.4|2140|3
1767362440000|2026-01-02 14:00:40|2143|2141.5|2141.3|2139.8|2143|2141.5|2141.2|2139.7|4
1767362450000|2026-01-02 14:00:50|2141|2139.5|2140.1|2138.6|2141.1|2139.6|2139.2|2137.7|4
1767362460000|2026-01-02 14:01:00|2140|2138.5|2140.1|2136.1|2140.1|2138.6|2138.9|2136|1
1767362470000|2026-01-02 14:01:10|2138.9|2137.4|2140.1|2136.1|2140.1|2137.7|2138.5|2136.1|1
1767362480000|2026-01-02 14:01:20|2138.8|2137.3|2142|2138|2142|2139.2|2138.8|2136.9|4
1767362490000|2026-01-02 14:01:30|2140.8|2139.3|2143|2141.5|2143.1|2141.6|2140.8|2138.9|4
1767362500000|2026-01-02 14:01:40|2142.9|2141.4|2143.2|2141.7|2143.5|2142|2142.9|2141.4|2
1767362510000|2026-01-02 14:01:50|2142.9|2141.4|2142.5|2141|2143|2141.5|2142.5|2141|2
1767362520000|2026-01-02 14:02:00|2142.6|2141.1|2142.2|2138.2|2142.9|2141.4|2141|2137.9|3
1767362530000|2026-01-02 14:02:10|2140.8|2139.3|2140|2138.5|2142|2139.3|2140|2137.8|2
1767362540000|2026-01-02 14:02:20|2140.1|2138.6|2141.5|2140|2142.8|2140.1|2140.1|2138.4|2
1767362550000|2026-01-02 14:02:30|2142.6|2138.6|2142.3|2138.3|2142.6|2138.6|2142.3|2138.3|0
1767362560000|2026-01-02 14:02:40|2142.4|2138.4|2142.4|2138.4|2142.4|2138.4|2142.4|2138.4|0
1767362570000|2026-01-02 14:02:50|2141.6|2140.1|2142.5|2141|2142.6|2141.1|2141.4|2138.5|1
1767362580000|2026-01-02 14:03:00|2142.6|2141.1|2146.8|2145.3|2147.8|2145.7|2142.6|2141.1|8
1767362590000|2026-01-02 14:03:10|2146.9|2145.4|2144.5|2143|2146.9|2145.4|2144.2|2142.7|5
1767362600000|2026-01-02 14:03:20|2144.6|2143.1|2144.7|2140.7|2144.7|2143.1|2143.4|2140.6|1
1767362610000|2026-01-02 14:03:30|2143.8|2142.3|2147.2|2145.7|2148.6|2145.7|2143.8|2141.6|3
1767362620000|2026-01-02 14:03:40|2147.3|2145.8|2146.7|2145.2|2148.6|2146|2146.6|2144.5|2
1767362630000|2026-01-02 14:03:50|2146.8|2145.3|2147.1|2145.6|2147.3|2145.8|2146.8|2145.3|2
1767362640000|2026-01-02 14:04:00|2146.9|2145.4|2148.4|2146.9|2148.5|2147|2146.9|2145.4|5
1767362650000|2026-01-02 14:04:10|2148.5|2147|2147.9|2146.4|2148.8|2147|2146.8|2144.4|3
1767362660000|2026-01-02 14:04:20|2148|2146.5|2147.1|2145.6|2149.5|2147.1|2147.1|2145.1|1
1767362670000|2026-01-02 14:04:30|2147.2|2145.7|2149.4|2145.4|2149.4|2146.9|2147.2|2145.4|1
1767362680000|2026-01-02 14:04:40|2148.4|2146.9|2148|2146.5|2149.8|2147.7|2147.8|2145.6|3
1767362690000|2026-01-02 14:04:50|2148.2|2146.7|2148.6|2147.1|2150.3|2147.5|2148.2|2146.1|3
1767362700000|2026-01-02 14:05:00|2147.9|2146.4|2148|2146.5|2148.3|2146.8|2147|2145.5|4
1767362710000|2026-01-02 14:05:10|2148.7|2147.2|2148.8|2147.3|2148.8|2147.3|2148.5|2147|3
1767362720000|2026-01-02 14:05:20|2148.7|2147.2|2149.9|2148.4|2151|2148.4|2148.2|2145.8|9
1767362730000|2026-01-02 14:05:30|2150.1|2148.6|2150.2|2148.7|2150.5|2149|2149.9|2148.4|2
1767362740000|2026-01-02 14:05:40|2150.1|2148.6|2149.2|2147.7|2150.2|2148.7|2149|2147.5|4
1767362750000|2026-01-02 14:05:50|2149.1|2147.6|2149.7|2148.2|2150.6|2148.7|2149|2146.6|2
1767362760000|2026-01-02 14:06:00|2149.9|2148.4|2150.7|2149.2|2151.1|2149.6|2149.8|2148.3|9
1767362770000|2026-01-02 14:06:10|2150.5|2149|2150.1|2148.6|2150.5|2149|2149.8|2148.3|6
1767362780000|2026-01-02 14:06:20|2150.4|2148.9|2150.4|2148.9|2150.4|2148.9|2150.2|2148.7|3
1767362790000|2026-01-02 14:06:30|2151|2149.5|2151.2|2149.7|2151.3|2149.8|2151|2149.5|11
1767362800000|2026-01-02 14:06:40|2151.9|2150.4|2152.3|2150.8|2153.1|2151.6|2151.8|2150.3|5
1767362810000|2026-01-02 14:06:50|2152.2|2150.7|2150.5|2149|2152.2|2150.7|2150.5|2149|9
1767362820000|2026-01-02 14:07:00|2150.1|2148.6|2148.3|2146.8|2150.5|2148.6|2148.3|2146.5|4
1767362830000|2026-01-02 14:07:10|2148.4|2146.9|2150.2|2148.7|2150.3|2148.8|2148.3|2146.8|6
1767362840000|2026-01-02 14:07:20|2150.3|2148.8|2150.1|2148.6|2151.5|2150|2150.1|2148.6|7
1767362850000|2026-01-02 14:07:30|2150.4|2148.9|2149.7|2148.2|2150.4|2148.9|2149.6|2148.1|1
1767362860000|2026-01-02 14:07:40|2149.5|2148|2148.8|2147.3|2149.6|2148|2148.5|2145.6|6
1767362870000|2026-01-02 14:07:50|2148.5|2147|2149|2147.5|2149|2147.5|2148.1|2146.6|2
1767362880000|2026-01-02 14:08:00|2148.8|2147.3|2149.2|2147.7|2149.2|2147.7|2148.7|2147.2|0
1767362890000|2026-01-02 14:08:10|2149.1|2147.6|2148.9|2147.4|2149.3|2147.8|2148.8|2147.3|0
1767362900000|2026-01-02 14:08:20|2148.8|2147.3|2148.6|2147.1|2149.3|2147.8|2148.6|2147.1|0
1767362910000|2026-01-02 14:08:30|2148.4|2146.9|2148.6|2147.1|2148.7|2147.2|2148.4|2146.9|0
1767362920000|2026-01-02 14:08:40|2149.1|2147.6|2150|2148.5|2150|2148.5|2148.8|2147.3|2
1767362930000|2026-01-02 14:08:50|2149.9|2148.4|2149.6|2148.1|2150|2148.5|2149.6|2148.1|1
1767362940000|2026-01-02 14:09:00|2149.8|2148.3|2149.3|2147.8|2151|2148.7|2149.3|2147|1
1767362950000|2026-01-02 14:09:10|2149.2|2147.7|2152.2|2150.7|2152.4|2150.9|2149.2|2147.7|2
1767362960000|2026-01-02 14:09:20|2152.1|2150.6|2151.2|2149.7|2152.1|2150.6|2150.9|2149.4|1
1767362970000|2026-01-02 14:09:30|2151.1|2149.6|2149.9|2148.4|2151.1|2149.6|2149.9|2148.4|2
1767362980000|2026-01-02 14:09:40|2150|2148.5|2149.3|2147.8|2150|2148.5|2149.2|2147.7|1
1767362990000|2026-01-02 14:09:50|2149.2|2147.7|2149.3|2147.8|2149.5|2148|2149.2|2147.7|2
1767363000000|2026-01-02 14:10:00|2149.2|2147.7|2149.3|2147.8|2149.3|2147.8|2149.2|2147.7|0
1767363010000|2026-01-02 14:10:10|2149.4|2147.9|2149.3|2147.8|2149.5|2148|2148.7|2147.2|4
1767363020000|2026-01-02 14:10:20|2149.1|2147.6|2149.4|2147.9|2149.4|2147.9|2149.1|2147.6|0
1767363030000|2026-01-02 14:10:30|2148.7|2147.2|2147.1|2145.6|2148.9|2147.4|2147|2145.5|3
1767363040000|2026-01-02 14:10:40|2147|2145.5|2148.3|2146.8|2148.3|2146.8|2146.9|2145.4|3
1767363050000|2026-01-02 14:10:50|2148.8|2147.3|2148.9|2147.4|2149|2147.5|2148.8|2147.3|1
1767363060000|2026-01-02 14:11:00|2149|2147.5|2149.1|2147.6|2149.2|2147.7|2149|2147.5|0
1767363070000|2026-01-02 14:11:10|2149|2147.5|2148.2|2146.7|2149.7|2147.5|2148.2|2145.6|1
1767363080000|2026-01-02 14:11:20|2147.8|2146.3|2146.8|2145.3|2147.8|2146.3|2146.8|2145.3|0
1767363090000|2026-01-02 14:11:30|2146.9|2145.4|2147.9|2146.4|2149.1|2146.5|2146.9|2145.1|2
1767363100000|2026-01-02 14:11:40|2147.8|2146.3|2147.4|2145.9|2148.5|2146.5|2147.2|2144.5|4
1767363110000|2026-01-02 14:11:50|2147.3|2145.8|2146.3|2144.8|2147.3|2145.8|2146.2|2144.7|3
1767363120000|2026-01-02 14:12:00|2147.7|2143.7|2145.3|2143.8|2147.7|2144.3|2145.2|2143.7|0
1767363130000|2026-01-02 14:12:10|2145.4|2143.9|2146|2144.5|2146.2|2144.7|2145.3|2143.8|5
1767363140000|2026-01-02 14:12:20|2145.9|2144.4|2146|2144.5|2146.1|2144.6|2145.8|2144.3|0
1767363150000|2026-01-02 14:12:30|2145.9|2144.4|2145.9|2144.4|2146|2144.5|2145.7|2144.2|2
1767363160000|2026-01-02 14:12:40|2145.8|2144.3|2145.8|2144.3|2146.1|2144.6|2145.8|2144.3|1
1767363170000|2026-01-02 14:12:50|2147.1|2145.6|2148.4|2146.9|2149.8|2147|2147.1|2145.6|3
1767363180000|2026-01-02 14:13:00|2148.5|2147|2148.4|2146.9|2148.5|2147|2148.4|2146.9|0
1767363190000|2026-01-02 14:13:10|2148.3|2146.8|2147.2|2145.7|2148.4|2146.9|2147.2|2145.7|1
1767363200000|2026-01-02 14:13:20|2146|2144.5|2146.1|2144.6|2146.1|2144.6|2145.9|2144.4|0
1767363210000|2026-01-02 14:13:30|2148.2|2144.2|2149.2|2147.7|2149.2|2147.7|2147.5|2144.2|2
1767363220000|2026-01-02 14:13:40|2149.3|2147.8|2149.5|2148|2151.1|2148.4|2149.3|2147|0
1767363230000|2026-01-02 14:13:50|2149.6|2148.1|2149.7|2148.2|2151|2148.4|2149.5|2147|1
1767363240000|2026-01-02 14:14:00|2149.9|2148.4|2149|2147.5|2151.7|2149.7|2149|2147.5|6
1767363250000|2026-01-02 14:14:10|2148.9|2147.4|2150.4|2148.9|2150.5|2149|2148.5|2147|6
1767363260000|2026-01-02 14:14:20|2150.5|2149|2151.5|2150|2151.6|2150.1|2150.5|2149|2
1767363270000|2026-01-02 14:14:30|2151.4|2149.9|2151.8|2150.3|2151.9|2150.4|2151.3|2149.8|0
1767363280000|2026-01-02 14:14:40|2151.9|2150.4|2151.8|2150.3|2152.1|2150.6|2151.8|2150.3|1
1767363290000|2026-01-02 14:14:50|2151.7|2150.2|2150.9|2149.4|2151.7|2150.2|2150.5|2149|6
1767363300000|2026-01-02 14:15:00|2151|2149.5|2152|2150.5|2152|2150.5|2151|2149.5|2
1767363310000|2026-01-02 14:15:10|2151.4|2149.9|2151.5|2150|2151.5|2150|2151.4|2149.9|2
1767363320000|2026-01-02 14:15:20|2151.4|2149.9|2151|2149.5|2151.4|2149.9|2150.9|2149.4|1
1767363330000|2026-01-02 14:15:30|2151.1|2149.6|2152.7|2151.2|2152.7|2151.2|2151.1|2149.6|3
1767363340000|2026-01-02 14:15:40|2152.6|2151.1|2151.4|2149.9|2153.2|2151.1|2151.4|2148.8|1
1767363350000|2026-01-02 14:15:50|2151.3|2149.8|2151.2|2149.7|2151.4|2149.9|2151.2|2149.7|0
1767363360000|2026-01-02 14:16:00|2151|2149.5|2151.2|2149.7|2151.8|2150.3|2150.8|2149.3|4
1767363370000|2026-01-02 14:16:10|2151.3|2149.8|2151.9|2150.4|2154.1|2151.3|2151.3|2149.8|2
1767363380000|2026-01-02 14:16:20|2151.7|2150.2|2151.5|2150|2152.3|2150.8|2151.3|2149.8|2
1767363390000|2026-01-02 14:16:30|2151.4|2149.9|2150.6|2149.1|2151.6|2150.1|2150.3|2148.8|6
1767363400000|2026-01-02 14:16:40|2150.5|2149|2149.6|2148.1|2150.6|2149.1|2149.5|2148|5
1767363410000|2026-01-02 14:16:50|2150|2148.5|2150.2|2148.7|2150.3|2148.8|2149.4|2147.9|1
1767363420000|2026-01-02 14:17:00|2150.4|2148.9|2151.5|2150|2151.5|2150|2150.4|2148.9|1
1767363430000|2026-01-02 14:17:10|2151.7|2150.2|2154.8|2153.3|2154.8|2153.3|2151.7|2150.2|6
1767363440000|2026-01-02 14:17:20|2155.1|2153.6|2155|2153.5|2155.2|2153.7|2154.9|2153.4|5
1767363450000|2026-01-02 14:17:30|2155.2|2153.7|2155.3|2153.8|2157.7|2154.5|2155.1|2153.6|3
1767363460000|2026-01-02 14:17:40|2155.4|2153.9|2155.1|2153.6|2155.4|2153.9|2154.7|2153.2|5
1767363470000|2026-01-02 14:17:50|2154.8|2153.3|2155.6|2154.1|2155.6|2154.1|2154.8|2153.3|1
1767363480000|2026-01-02 14:18:00|2155.5|2154|2155|2153.5|2155.7|2154.2|2155|2153.5|2
1767363490000|2026-01-02 14:18:10|2154.9|2153.4|2154.8|2153.3|2154.9|2153.4|2154.8|2153.3|3
1767363500000|2026-01-02 14:18:20|2155.4|2153.9|2156.8|2155.3|2156.8|2155.3|2155.4|2153.9|8
1767363510000|2026-01-02 14:18:30|2157|2155.5|2160.7|2159.2|2161.9|2160.4|2157|2155.5|11
1767363520000|2026-01-02 14:18:40|2160.8|2159.3|2161.2|2159.7|2161.4|2159.9|2160.8|2159.3|2
1767363530000|2026-01-02 14:18:50|2161.1|2159.6|2161.5|2160|2161.6|2160.1|2160.7|2159.2|7
1767363540000|2026-01-02 14:19:00|2161.6|2160.1|2162.6|2161.1|2162.6|2161.1|2161.5|2160|3
1767363550000|2026-01-02 14:19:10|2162.1|2160.6|2161.7|2160.2|2162.5|2161|2161.7|2160.2|4
1767363560000|2026-01-02 14:19:20|2161.8|2160.3|2161.7|2160.2|2161.8|2160.3|2160.8|2159.3|9
1767363570000|2026-01-02 14:19:30|2161.9|2160.4|2163.6|2162.1|2163.6|2162.1|2161.7|2160.2|4
1767363580000|2026-01-02 14:19:40|2163.7|2162.2|2163.6|2162.1|2164.4|2162.8|2163.6|2160.4|2
1767363590000|2026-01-02 14:19:50|2163.7|2162.2|2164|2162.5|2164.1|2162.6|2163.7|2162.2|1
1767363600000|2026-01-02 14:20:00|2164.1|2162.6|2162.7|2161.2|2164.1|2162.6|2162.6|2161.1|3
1767363610000|2026-01-02 14:20:10|2163|2161.5|2163.9|2162.4|2163.9|2162.4|2162.6|2161.1|6
1767363620000|2026-01-02 14:20:20|2163.8|2162.3|2163|2161.5|2163.9|2162.4|2163|2161.5|1
1767363630000|2026-01-02 14:20:30|2162.8|2161.3|2163.2|2161.7|2163.2|2161.7|2162.8|2161.3|1
1767363640000|2026-01-02 14:20:40|2163.1|2161.6|2162.5|2161|2163.1|2161.6|2162.4|2160.9|1
1767363650000|2026-01-02 14:20:50|2162.8|2161.3|2163.3|2161.8|2163.4|2161.9|2162.7|2161.2|6
1767363660000|2026-01-02 14:21:00|2163.2|2161.7|2163.8|2162.3|2163.8|2162.3|2163.2|2161.7|1
1767363670000|2026-01-02 14:21:10|2164|2162.5|2166.3|2164.8|2166.4|2164.9|2163.9|2162.4|10
1767363680000|2026-01-02 14:21:20|2166.5|2165|2164.8|2163.3|2166.5|2165|2164.7|2162.3|3
1767363690000|2026-01-02 14:21:30|2164.6|2163.1|2164.4|2162.9|2164.7|2163.2|2164.3|2162.8|2
1767363700000|2026-01-02 14:21:40|2164.5|2163|2165.3|2163.8|2165.3|2163.8|2164.5|2163|1
1767363710000|2026-01-02 14:21:50|2165.8|2164.3|2166.1|2164.6|2166.1|2164.6|2165.8|2164.3|6
1767363720000|2026-01-02 14:22:00|2166|2164.5|2166.8|2165.3|2167.1|2165.6|2166|2164.5|2
1767363730000|2026-01-02 14:22:10|2166.9|2165.4|2167.3|2165.8|2167.3|2165.8|2166.9|2165.4|5
1767363740000|2026-01-02 14:22:20|2167.2|2165.7|2166.7|2165.2|2168|2166.5|2166.5|2165|6
1767363750000|2026-01-02 14:22:30|2166.6|2165.1|2166.5|2165|2167.6|2166.1|2166.1|2164.6|5
1767363760000|2026-01-02 14:22:40|2166.6|2165.1|2166|2164.5|2166.6|2165.1|2166|2164.5|1
1767363770000|2026-01-02 14:22:50|2165.7|2164.2|2164.7|2163.2|2165.7|2164.2|2164.7|2163.2|3
1767363780000|2026-01-02 14:23:00|2164.8|2163.3|2165|2163.5|2165.4|2163.9|2164.8|2163.3|2
1767363790000|2026-01-02 14:23:10|2164.9|2163.4|2167.1|2165.6|2167.1|2165.6|2164.9|2163.4|3
1767363800000|2026-01-02 14:23:20|2167.3|2165.8|2166.9|2165.4|2167.5|2166|2166.6|2165.1|1
1767363810000|2026-01-02 14:23:30|2166.8|2165.3|2166.4|2164.9|2167.1|2165.6|2166.4|2164.9|0
1767363820000|2026-01-02 14:23:40|2166.3|2164.8|2165.7|2164.2|2166.3|2164.8|2165.3|2163.8|0
1767363830000|2026-01-02 14:23:50|2165.4|2163.9|2166.2|2164.7|2166.2|2164.7|2165.3|2163.8|2
1767363840000|2026-01-02 14:24:00|2166.3|2164.8|2166.9|2165.4|2167|2165.5|2166.3|2164.8|4
1767363850000|2026-01-02 14:24:10|2167|2165.5|2167.9|2166.4|2167.9|2166.4|2166.2|2164.7|3
1767363860000|2026-01-02 14:24:20|2167.7|2166.2|2167.9|2166.4|2167.9|2166.4|2167.4|2165.9|0
1767363870000|2026-01-02 14:24:30|2168|2166.5|2166.2|2164.7|2168|2166.5|2166|2164.5|1
1767363880000|2026-01-02 14:24:40|2166.1|2164.6|2166.5|2165|2166.8|2165.3|2166.1|2164.6|0
1767363890000|2026-01-02 14:24:50|2166.2|2164.7|2166.1|2164.6|2166.2|2164.7|2165.9|2164.4|1
1767363900000|2026-01-02 14:25:00|2165|2163.5|2166.6|2165.1|2166.8|2165.3|2165|2163.5|10
1767363910000|2026-01-02 14:25:10|2166.7|2165.2|2167.2|2165.7|2168.1|2166.6|2166.5|2165|9
1767363920000|2026-01-02 14:25:20|2167.3|2165.8|2168.4|2166.9|2168.7|2166.9|2166.9|2164.7|24
1767363930000|2026-01-02 14:25:30|2170.7|2169.2|2171.3|2169.8|2172.3|2170.2|2170.5|2168.3|14
1767363940000|2026-01-02 14:25:40|2172.2|2170.7|2171.7|2170.2|2173.1|2170.9|2171.3|2169|7
1767363950000|2026-01-02 14:25:50|2171.8|2170.3|2172.1|2170.6|2172.1|2170.6|2171.8|2170.3|2
1767363960000|2026-01-02 14:26:00|2172.2|2170.7|2173.3|2171.8|2173.5|2172|2172.2|2170.7|7
1767363970000|2026-01-02 14:26:10|2173.2|2171.7|2173.5|2172|2173.5|2172|2172.3|2170.8|8
1767363980000|2026-01-02 14:26:20|2173.6|2172.1|2174.7|2173.2|2174.9|2173.4|2173.6|2172.1|7
1767363990000|2026-01-02 14:26:30|2174.9|2173.4|2177|2175.5|2177|2175.5|2174.9|2173.4|8
1767364000000|2026-01-02 14:26:40|2177.2|2175.7|2176|2174.5|2177.3|2175.8|2175.6|2174.1|10
1767364010000|2026-01-02 14:26:50|2176.1|2174.6|2176.6|2175.1|2178.1|2175.1|2174.9|2172.6|10
1767364020000|2026-01-02 14:27:00|2176.3|2174.8|2176.7|2175.2|2177.5|2175.2|2176|2173.5|4
1767364030000|2026-01-02 14:27:10|2177|2175.5|2176.8|2175.3|2177.8|2176.3|2176.8|2175.3|8
1767364040000|2026-01-02 14:27:20|2176.9|2175.4|2177.4|2175.9|2177.9|2176.4|2176.9|2175.4|8
1767364050000|2026-01-02 14:27:30|2177.6|2176.1|2177.1|2175.6|2177.6|2176.1|2176.7|2175.2|7
1767364060000|2026-01-02 14:27:40|2177.2|2175.7|2177.4|2175.9|2178.1|2176.6|2176.6|2175.1|23
1767364070000|2026-01-02 14:27:50|2177|2175.5|2178.3|2176.8|2178.3|2176.8|2177|2175.5|11
1767364080000|2026-01-02 14:28:00|2178.4|2176.9|2178.2|2176.7|2178.4|2176.9|2178.2|2176.7|12
1767364090000|2026-01-02 14:28:10|2177.4|2175.9|2176.3|2174.8|2177.7|2176.2|2176.2|2174.7|13
1767364100000|2026-01-02 14:28:20|2176.2|2174.7|2177|2175.5|2177.7|2176.2|2176.2|2174.7|7
1767364110000|2026-01-02 14:28:30|2177.4|2175.9|2176.3|2174.8|2177.4|2175.9|2175.6|2174.1|19
1767364120000|2026-01-02 14:28:40|2176|2174.5|2176.6|2175.1|2176.9|2175.4|2175.5|2174|12
1767364130000|2026-01-02 14:28:50|2175.8|2174.3|2175.8|2174.3|2175.9|2174.4|2175.6|2174.1|6
1767364140000|2026-01-02 14:29:00|2175.9|2174.4|2175.8|2174.3|2176.4|2174.9|2175.5|2174|5
1767364150000|2026-01-02 14:29:10|2175.9|2174.4|2177.3|2175.8|2177.3|2175.8|2175.9|2174.4|9
1767364160000|2026-01-02 14:29:20|2176.4|2174.9|2177|2175.5|2177.2|2175.7|2176.2|2174.7|15
1767364170000|2026-01-02 14:29:30|2176.7|2175.2|2176.9|2175.4|2176.9|2175.4|2176.3|2174.8|5
1767364180000|2026-01-02 14:29:40|2177.1|2175.6|2177.1|2175.6|2177.2|2175.7|2177|2175.5|3
1767364190000|2026-01-02 14:29:50|2177.2|2175.7|2177|2175.5|2178.3|2176.8|2177|2175.5|27
1767364200000|2026-01-02 14:30:00|2177.2|2175.7|2175.4|2173.9|2178|2176.5|2174|2172.5|35
1767364210000|2026-01-02 14:30:10|2175.3|2173.8|2170.6|2169.1|2175.3|2173.8|2170.6|2169.1|10
1767364220000|2026-01-02 14:30:20|2173.6|2169.6|2173.3|2171.8|2175.2|2172.6|2171.3|2169.6|15
1767364230000|2026-01-02 14:30:30|2172.7|2171.2|2172.1|2170.6|2173.7|2172.2|2170.4|2168.9|18
1767364240000|2026-01-02 14:30:40|2171.7|2170.2|2170.9|2169.4|2172.1|2170.2|2169.7|2168|9
1767364250000|2026-01-02 14:30:50|2170.7|2169.2|2170.1|2168.6|2172.1|2169.8|2169.9|2168|7
1767364260000|2026-01-02 14:31:00|2170.3|2168.8|2171.5|2170|2173|2170.2|2170|2167.9|6
1767364270000|2026-01-02 14:31:10|2171.4|2169.9|2170.1|2168.6|2172.9|2170|2170|2168.5|4
1767364280000|2026-01-02 14:31:20|2170.2|2168.7|2170|2168.5|2172.3|2170.2|2170|2167.9|3
1767364290000|2026-01-02 14:31:30|2170.2|2168.7|2170.4|2168.9|2171.2|2169.7|2170.2|2168.7|3
1767364300000|2026-01-02 14:31:40|2170.5|2169|2169.2|2167.7|2171.6|2169|2169.2|2167.6|6
1767364310000|2026-01-02 14:31:50|2168.1|2166.6|2169.6|2168.1|2169.7|2168.2|2168.1|2166.6|6
1767364320000|2026-01-02 14:32:00|2169.7|2168.2|2167.7|2166.2|2169.9|2168.4|2167.7|2166.2|10
1767364330000|2026-01-02 14:32:10|2168.1|2166.6|2169.6|2168.1|2170.4|2168.1|2168|2166.4|3
1767364340000|2026-01-02 14:32:20|2169.7|2168.2|2169.2|2167.7|2170.5|2169|2169|2167.5|4
1767364350000|2026-01-02 14:32:30|2169.1|2167.6|2172.7|2171.2|2173.4|2171.9|2169|2167.5|8
1767364360000|2026-01-02 14:32:40|2172.9|2171.4|2173|2171.5|2173.8|2171.5|2172.2|2169.8|1
1767364370000|2026-01-02 14:32:50|2173.2|2171.7|2170.6|2169.1|2174.8|2171.9|2170.1|2168.6|6
1767364380000|2026-01-02 14:33:00|2170.7|2169.2|2175.2|2171.2|2175.2|2172.6|2170.6|2168.2|3
1767364390000|2026-01-02 14:33:10|2173.7|2172.2|2176.8|2175.3|2177.1|2175.3|2172.9|2169.9|9
1767364400000|2026-01-02 14:33:20|2176.7|2175.2|2175|2173.5|2177.1|2175.6|2174.8|2171.5|22
1767364410000|2026-01-02 14:33:30|2175.6|2171.6|2173.5|2169.5|2175.6|2172.9|2170.9|2168.3|14
1767364420000|2026-01-02 14:33:40|2172.1|2170.6|2170.6|2169.1|2173.3|2171|2170.4|2166.9|6
1767364430000|2026-01-02 14:33:50|2170.7|2169.2|2171.7|2170.2|2173.4|2170.3|2170.5|2168|2
1767364440000|2026-01-02 14:34:00|2171.8|2170.3|2173.5|2172|2174.9|2172.4|2171.8|2170.3|4
1767364450000|2026-01-02 14:34:10|2173.3|2171.8|2172.3|2170.8|2175|2171.8|2171.6|2169.4|3
1767364460000|2026-01-02 14:34:20|2173.5|2169.5|2169.3|2167.8|2173.5|2170.8|2169|2167.5|7
1767364470000|2026-01-02 14:34:30|2169.5|2168|2168.7|2167.2|2169.5|2168|2167.9|2165.2|6
1767364480000|2026-01-02 14:34:40|2168.8|2167.3|2169.4|2165.4|2169.9|2167.3|2167.3|2165.4|11
1767364490000|2026-01-02 14:34:50|2168.1|2166.6|2167.2|2165.7|2168.2|2166.7|2167.2|2165.7|2
1767364500000|2026-01-02 14:35:00|2166.1|2164.6|2163.4|2159.4|2166.1|2164.6|2160.7|2157.8|44
1767364510000|2026-01-02 14:35:10|2161.8|2160.3|2163.1|2161.6|2165.9|2163.1|2161.1|2158.6|26
1767364520000|2026-01-02 14:35:20|2164.8|2160.8|2162.4|2160.9|2164.8|2161.8|2162.4|2159.9|3
1767364530000|2026-01-02 14:35:30|2162.5|2161|2162.2|2160.7|2164|2161.2|2162.2|2159.9|4
1767364540000|2026-01-02 14:35:40|2162.1|2160.6|2161.9|2160.4|2164.4|2161|2161.7|2159.3|16
1767364550000|2026-01-02 14:35:50|2161.8|2160.3|2161.6|2157.6|2161.8|2160.3|2159.4|2157.1|5
1767364560000|2026-01-02 14:36:00|2161.7|2157.7|2160.6|2156.6|2162|2159.2|2158.9|2156.6|15
1767364570000|2026-01-02 14:36:10|2159.3|2157.8|2161.3|2157.3|2161.3|2158.7|2158.7|2156.4|5
1767364580000|2026-01-02 14:36:20|2161.4|2157.4|2163.1|2161.6|2164.7|2162|2160.2|2157.4|6
1767364590000|2026-01-02 14:36:30|2163.2|2161.7|2165.7|2164.2|2166.6|2164.2|2162.3|2159.8|3
1767364600000|2026-01-02 14:36:40|2162.4|2160.9|2163.1|2159.1|2163.9|2161.3|2161.3|2159.1|63
1767364610000|2026-01-02 14:36:50|2161.6|2160.1|2162.2|2160.7|2163.8|2161|2161.5|2159.1|3
1767364620000|2026-01-02 14:37:00|2162.3|2160.8|2162.6|2161.1|2163.8|2161.1|2161.4|2159.3|9
1767364630000|2026-01-02 14:37:10|2163.9|2159.9|2163.3|2161.8|2164.2|2161.8|2162.4|2159.8|4
1767364640000|2026-01-02 14:37:20|2163.2|2161.7|2162.9|2161.4|2163.3|2161.8|2162.5|2161|5
1767364650000|2026-01-02 14:37:30|2162.6|2161.1|2165.6|2164.1|2165.7|2164.2|2162.6|2161.1|8
1767364660000|2026-01-02 14:37:40|2165.7|2164.2|2164.4|2162.9|2167.9|2166.3|2164.4|2161.9|24
1767364670000|2026-01-02 14:37:50|2164.2|2162.7|2165.6|2161.6|2165.9|2163.1|2163.3|2160.5|2
1767364680000|2026-01-02 14:38:00|2164.6|2163.1|2166.5|2162.5|2167.2|2164.4|2164.5|2162.5|1
1767364690000|2026-01-02 14:38:10|2165.1|2163.6|2168|2164|2169.2|2166.4|2165.1|2163.6|3
1767364700000|2026-01-02 14:38:20|2166.8|2165.3|2167.4|2163.4|2167.9|2165.3|2165.7|2163.4|6
1767364710000|2026-01-02 14:38:30|2167.3|2163.3|2165.9|2164.4|2167.6|2164.5|2165.6|2163.3|0
1767364720000|2026-01-02 14:38:40|2165|2163.5|2164.8|2163.3|2165.6|2163.5|2162.6|2160.1|12
1767364730000|2026-01-02 14:38:50|2164.4|2162.9|2164.7|2163.2|2166|2163.5|2164.3|2161.6|2
1767364740000|2026-01-02 14:39:00|2165.9|2161.9|2167.8|2163.8|2168|2165.1|2164.6|2161.5|5
1767364750000|2026-01-02 14:39:10|2167.4|2163.4|2164.6|2160.6|2167.9|2165.3|2163.6|2160.6|8
1767364760000|2026-01-02 14:39:20|2164.5|2160.5|2164.6|2160.6|2164.7|2161.6|2162.4|2159.8|3
1767364770000|2026-01-02 14:39:30|2163.2|2161.7|2163.8|2159.8|2164.6|2161.7|2161.6|2158.7|11
1767364780000|2026-01-02 14:39:40|2164.1|2160.1|2162|2160.5|2164.3|2161.9|2162|2159.6|22
1767364790000|2026-01-02 14:39:50|2162.1|2160.6|2162.2|2160.7|2165.2|2162.3|2162|2159.9|6
1767364800000|2026-01-02 14:40:00|2162.1|2160.6|2165|2161|2165.6|2161.6|2161.6|2159|7
1767364810000|2026-01-02 14:40:10|2165.1|2161.1|2164|2162.5|2165.7|2163|2163.7|2160.9|0
1767364820000|2026-01-02 14:40:20|2165.5|2161.5|2167.1|2165.6|2167.6|2165.7|2164.6|2161.5|5
1767364830000|2026-01-02 14:40:30|2167.2|2165.7|2167.2|2165.7|2168.8|2166.3|2165.9|2163.4|8
1767364840000|2026-01-02 14:40:40|2167|2165.5|2162.6|2161.1|2167|2165.5|2162.6|2159.1|3
1767364850000|2026-01-02 14:40:50|2164|2162.5|2163.5|2162|2166.4|2163.2|2163.5|2161.5|9
1767364860000|2026-01-02 14:41:00|2163.1|2161.6|2164.4|2162.9|2166.4|2163.2|2163.1|2161.3|3
1767364870000|2026-01-02 14:41:10|2164.5|2163|2164.3|2162.8|2166|2163|2164.2|2161.8|1
1767364880000|2026-01-02 14:41:20|2164.4|2162.9|2163.2|2161.7|2164.7|2163.2|2163.2|2161.7|5
1767364890000|2026-01-02 14:41:30|2163.1|2161.6|2165|2163.5|2165.3|2163.5|2162.6|2161.1|8
1767364900000|2026-01-02 14:41:40|2164|2162.5|2162.7|2161.2|2164.4|2162.5|2161.8|2159|3
1767364910000|2026-01-02 14:41:50|2163.8|2159.8|2163|2161.5|2164.1|2161.7|2161.3|2158.5|7
1767364920000|2026-01-02 14:42:00|2163.1|2161.6|2158.2|2156.7|2165.3|2163.2|2158.2|2156.7|16
1767364930000|2026-01-02 14:42:10|2158|2156.5|2158.3|2156.8|2160.6|2157|2157.5|2155.6|13
1767364940000|2026-01-02 14:42:20|2158.1|2156.6|2158.3|2156.8|2159.6|2157.5|2157.6|2155.5|5
1767364950000|2026-01-02 14:42:30|2158.1|2156.6|2159.5|2155.5|2159.9|2157.3|2157.2|2154.8|6
1767364960000|2026-01-02 14:42:40|2158.2|2156.7|2159|2157.5|2160.2|2157.6|2158.2|2155.2|2
1767364970000|2026-01-02 14:42:50|2160.4|2156.4|2160.4|2158.9|2161.7|2158.9|2159.6|2156.4|1
1767364980000|2026-01-02 14:43:00|2160.2|2158.7|2160.8|2156.8|2160.8|2159.2|2159.3|2156.4|13
1767364990000|2026-01-02 14:43:10|2160.7|2156.7|2162.3|2160.8|2163.3|2160.8|2159.2|2156.5|2
1767365000000|2026-01-02 14:43:20|2162.4|2160.9|2162.9|2158.9|2164|2161.1|2161.6|2158.7|4
1767365010000|2026-01-02 14:43:30|2161.6|2160.1|2161.5|2160|2163|2160.4|2160.8|2157.9|9
1767365020000|2026-01-02 14:43:40|2162.9|2158.9|2164.8|2163.3|2165.9|2163.4|2161.9|2158.9|4
1767365030000|2026-01-02 14:43:50|2164.7|2163.2|2165.7|2164.2|2165.7|2164.2|2164.2|2161.4|23
1767365040000|2026-01-02 14:44:00|2165.8|2164.3|2165.3|2163.8|2167.2|2164.5|2165.1|2162.2|3
1767365050000|2026-01-02 14:44:10|2165.4|2163.9|2165.5|2164|2166|2164.1|2165.4|2162|4
1767365060000|2026-01-02 14:44:20|2166.3|2162.3|2166.2|2164.7|2167.1|2164.7|2164.8|2161.9|7
1767365070000|2026-01-02 14:44:30|2166.3|2164.8|2167.1|2165.6|2168.3|2165.8|2166.3|2164|6
1767365080000|2026-01-02 14:44:40|2167.2|2165.7|2167.6|2166.1|2169.1|2166.5|2167.2|2165|2
1767365090000|2026-01-02 14:44:50|2167.8|2166.3|2168.1|2166.6|2169.1|2166.7|2167.3|2165.1|1
1767365100000|2026-01-02 14:45:00|2169.1|2165.1|2174.8|2170.8|2174.8|2170.8|2169|2165.1|8
1767365110000|2026-01-02 14:45:10|2172.4|2170.9|2171.5|2170|2173|2170.9|2171.4|2168.7|7
1767365120000|2026-01-02 14:45:20|2171.4|2169.9|2175.4|2171.4|2175.4|2172.3|2171.1|2168.4|22
1767365130000|2026-01-02 14:45:30|2175.3|2171.3|2170.8|2169.3|2175.3|2172.3|2170|2168|6
1767365140000|2026-01-02 14:45:40|2172.1|2168.1|2169.3|2167.8|2172.9|2169.5|2169.3|2167.8|5
1767365150000|2026-01-02 14:45:50|2169.1|2167.6|2170.4|2166.4|2170.4|2167.8|2168.5|2165.6|4
1767365160000|2026-01-02 14:46:00|2169.3|2167.8|2170.1|2166.1|2170.2|2167.9|2167.9|2165.7|6
1767365170000|2026-01-02 14:46:10|2170.5|2166.5|2172.6|2168.6|2173.9|2170.8|2169|2166.1|6
1767365180000|2026-01-02 14:46:20|2173.1|2169.1|2171.6|2170.1|2173.8|2170.2|2171.3|2168.2|0
1767365190000|2026-01-02 14:46:30|2173.1|2169.1|2173.3|2169.3|2173.7|2170.7|2171.9|2168.7|3
1767365200000|2026-01-02 14:46:40|2173.2|2169.2|2172.3|2168.3|2174.2|2171.1|2172|2168.2|0
1767365210000|2026-01-02 14:46:50|2172.7|2168.7|2173.7|2169.7|2173.8|2170.7|2171.8|2168.7|1
1767365220000|2026-01-02 14:47:00|2173.9|2169.9|2176.5|2172.5|2176.5|2173.2|2173.6|2169.6|5
1767365230000|2026-01-02 14:47:10|2176.8|2172.8|2177.2|2173.2|2177.4|2174.9|2175.3|2172.8|3
1767365240000|2026-01-02 14:47:20|2177.3|2173.3|2177.7|2176.2|2179|2176.4|2176.2|2173.2|6
1767365250000|2026-01-02 14:47:30|2177.5|2176|2179|2175|2179|2176.3|2177.5|2174|4
1767365260000|2026-01-02 14:47:40|2177.9|2176.4|2179.9|2178.4|2181.1|2178.8|2177.8|2176.3|22
1767365270000|2026-01-02 14:47:50|2181.1|2177.1|2185.4|2181.4|2186.4|2183.5|2180|2177.1|17
1767365280000|2026-01-02 14:48:00|2185.3|2181.3|2182.6|2181.1|2185.3|2181.8|2181.8|2179|20
1767365290000|2026-01-02 14:48:10|2182.9|2178.9|2185|2183.5|2186.7|2183.9|2182.9|2178.9|16
1767365300000|2026-01-02 14:48:20|2185.2|2183.7|2185.4|2183.9|2186.6|2183.9|2184.2|2181.8|10
1767365310000|2026-01-02 14:48:30|2186.7|2182.7|2186.4|2182.4|2186.9|2184|2184.6|2182.2|10
1767365320000|2026-01-02 14:48:40|2184.6|2183.1|2185.2|2183.7|2186.4|2183.7|2184.6|2182.2|6
1767365330000|2026-01-02 14:48:50|2185|2183.5|2185.4|2183.9|2185.4|2183.9|2185|2183.5|2
1767365340000|2026-01-02 14:49:00|2185.3|2183.8|2186.4|2184.9|2187.7|2184.9|2185.3|2183|11
1767365350000|2026-01-02 14:49:10|2187.8|2183.8|2187.5|2186|2188.1|2186|2186.4|2183.8|8
1767365360000|2026-01-02 14:49:20|2187.6|2186.1|2187.8|2186.3|2188.1|2186.6|2187.3|2185.8|11
1767365370000|2026-01-02 14:49:30|2187.9|2186.4|2187.3|2185.8|2188.7|2186.4|2186.6|2184.1|5
1767365380000|2026-01-02 14:49:40|2188.6|2184.6|2188.8|2187.3|2188.8|2187.3|2187.1|2184.6|5
1767365390000|2026-01-02 14:49:50|2188.7|2187.2|2188.3|2186.8|2189.9|2187.2|2188|2185.6|3
1767365400000|2026-01-02 14:50:00|2189.7|2185.7|2189.1|2187.6|2190|2188.5|2187.5|2185.1|8
1767365410000|2026-01-02 14:50:10|2189|2187.5|2187.6|2186.1|2189|2187.5|2187.6|2186.1|6
1767365420000|2026-01-02 14:50:20|2187.4|2185.9|2191.6|2190.1|2191.6|2190.1|2187.2|2185.7|29
1767365430000|2026-01-02 14:50:30|2192.4|2190.9|2194.8|2193.3|2194.9|2193.4|2192.4|2190.9|4
1767365440000|2026-01-02 14:50:40|2193.8|2192.3|2192.5|2191|2193.8|2192.3|2192.5|2191|14
1767365450000|2026-01-02 14:50:50|2192.7|2191.2|2193.6|2192.1|2195.3|2192.5|2192.7|2191.2|3
1767365460000|2026-01-02 14:51:00|2193.7|2192.2|2194|2192.5|2195.7|2194.2|2193.7|2191.4|9
1767365470000|2026-01-02 14:51:10|2193.9|2192.4|2193.9|2192.4|2196.2|2193.3|2193.9|2191.4|4
1767365480000|2026-01-02 14:51:20|2194|2192.5|2193|2191.5|2194.1|2192.6|2192.4|2190.9|9
1767365490000|2026-01-02 14:51:30|2193.1|2191.6|2191|2189.5|2193.1|2191.6|2191|2189.5|3
1767365500000|2026-01-02 14:51:40|2190.1|2188.6|2191.4|2189.9|2191.4|2189.9|2190.1|2188.6|7
1767365510000|2026-01-02 14:51:50|2191.5|2190|2191|2187|2192.9|2190.3|2189.2|2186.8|7
1767365520000|2026-01-02 14:52:00|2190|2188.5|2189.5|2188|2190.8|2188.8|2189.3|2186.8|6
1767365530000|2026-01-02 14:52:10|2189.6|2188.1|2191.6|2190.1|2193.7|2191.2|2189.6|2188.1|4
1767365540000|2026-01-02 14:52:20|2191.5|2190|2191.5|2190|2192|2190.5|2191.3|2189.8|1
1767365550000|2026-01-02 14:52:30|2191.4|2189.9|2192|2190.5|2192|2190.5|2191.3|2189.8|4
1767365560000|2026-01-02 14:52:40|2192.3|2190.8|2189.3|2187.8|2192.3|2190.8|2188.5|2187|9
1767365570000|2026-01-02 14:52:50|2191.7|2187.7|2189.7|2185.7|2191.7|2187.7|2188|2185.1|2
1767365580000|2026-01-02 14:53:00|2188.4|2186.9|2189.1|2187.6|2189.7|2188|2188.3|2185.7|4
1767365590000|2026-01-02 14:53:10|2189|2187.5|2187.1|2185.6|2189.8|2187.5|2187.1|2185.6|5
1767365600000|2026-01-02 14:53:20|2186.9|2185.4|2187.8|2183.8|2189.2|2185.4|2186.1|2183.8|14
1767365610000|2026-01-02 14:53:30|2186.7|2185.2|2185.1|2183.6|2187.8|2185.3|2185.1|2182.9|8
1767365620000|2026-01-02 14:53:40|2185.2|2183.7|2185|2183.5|2185.7|2184.2|2185|2183.5|2
1767365630000|2026-01-02 14:53:50|2184.8|2183.3|2186.1|2184.6|2186.9|2184.6|2184.8|2182.7|4
1767365640000|2026-01-02 14:54:00|2186|2184.5|2186.6|2182.6|2187.1|2184.5|2184.7|2182.6|4
1767365650000|2026-01-02 14:54:10|2185.6|2184.1|2188.3|2186.8|2188.3|2186.8|2185.1|2182.6|3
1767365660000|2026-01-02 14:54:20|2188.7|2187.2|2189.9|2185.9|2190.8|2188.1|2188.7|2185.9|14
1767365670000|2026-01-02 14:54:30|2188.9|2187.4|2188.7|2187.2|2192|2188|2188.3|2186.1|2
1767365680000|2026-01-02 14:54:40|2188.9|2187.4|2188.6|2187.1|2190|2188|2187.6|2185.7|7
1767365690000|2026-01-02 14:54:50|2188.4|2186.9|2189.5|2188|2190.3|2188.8|2188.3|2186.8|7
1767365700000|2026-01-02 14:55:00|2187.8|2186.3|2188.3|2186.8|2189.8|2187.1|2187.5|2185.1|13
1767365710000|2026-01-02 14:55:10|2188.7|2187.2|2189.9|2188.4|2191.4|2188.8|2188.7|2186.7|4
1767365720000|2026-01-02 14:55:20|2189.8|2188.3|2187.6|2183.6|2190.1|2188.6|2186.9|2183.2|9
1767365730000|2026-01-02 14:55:30|2187.8|2183.8|2184.4|2182.9|2187.8|2184.7|2184.3|2182.8|3
1767365740000|2026-01-02 14:55:40|2184.6|2183.1|2184.6|2183.1|2186.2|2183.8|2184.3|2181.8|8
1767365750000|2026-01-02 14:55:50|2184.3|2182.8|2184.4|2182.9|2184.7|2183.2|2184.1|2182.6|3
1767365760000|2026-01-02 14:56:00|2184.2|2182.7|2184.6|2183.1|2186.6|2185.1|2183.7|2181.7|6
1767365770000|2026-01-02 14:56:10|2184.7|2183.2|2183.9|2182.4|2185.4|2183.2|2183.8|2181.4|2
1767365780000|2026-01-02 14:56:20|2184|2182.5|2186.1|2184.6|2187.3|2184.6|2184|2181.8|3
1767365790000|2026-01-02 14:56:30|2186.2|2184.7|2185.6|2184.1|2187.2|2185.2|2185.2|2183.2|15
1767365800000|2026-01-02 14:56:40|2187.3|2183.3|2186.4|2184.9|2187.3|2184.9|2186.2|2183.3|0
1767365810000|2026-01-02 14:56:50|2186.3|2184.8|2183.8|2182.3|2187.3|2184.8|2183.6|2181.4|3
1767365820000|2026-01-02 14:57:00|2183.9|2182.4|2183.5|2182|2186.3|2184.8|2183.2|2181.7|37
1767365830000|2026-01-02 14:57:10|2183.4|2181.9|2183.6|2182.1|2185.1|2182.5|2182.9|2180.3|2
1767365840000|2026-01-02 14:57:20|2183.5|2182|2185.2|2183.7|2186.3|2183.8|2182.8|2180.4|6
1767365850000|2026-01-02 14:57:30|2186.2|2182.2|2183.3|2181.8|2186.2|2182.6|2182.8|2180|3
1767365860000|2026-01-02 14:57:40|2184.3|2180.3|2183.9|2182.4|2185.5|2183|2183|2180.3|3
1767365870000|2026-01-02 14:57:50|2184.7|2183.2|2185.6|2181.6|2185.9|2183.3|2184.4|2181.5|1
1767365880000|2026-01-02 14:58:00|2184.3|2182.8|2184.9|2180.9|2185.6|2183.1|2183.6|2180.4|3
1767365890000|2026-01-02 14:58:10|2184.8|2180.8|2184.3|2182.8|2184.8|2182.8|2184|2180.8|1
1767365900000|2026-01-02 14:58:20|2184.2|2182.7|2182.7|2181.2|2186.2|2183.5|2182.6|2180.3|3
1767365910000|2026-01-02 14:58:30|2182.6|2181.1|2181.2|2179.7|2182.6|2181.1|2179.8|2177|10
1767365920000|2026-01-02 14:58:40|2182.7|2178.7|2182.2|2180.7|2183.5|2181.1|2181.6|2178.7|2
1767365930000|2026-01-02 14:58:50|2182.3|2180.8|2180.9|2176.9|2182.4|2180.9|2179.6|2176.9|4
1767365940000|2026-01-02 14:59:00|2179.7|2178.2|2179.4|2177.9|2181|2178.7|2179.4|2176.6|5
1767365950000|2026-01-02 14:59:10|2179.5|2178|2178.1|2176.6|2179.7|2178.2|2177.9|2175.1|8
1767365960000|2026-01-02 14:59:20|2178.5|2177|2178.5|2177|2178.6|2177.1|2178.5|2177|1
1767365970000|2026-01-02 14:59:30|2178.3|2176.8|2177.4|2175.9|2178.9|2176.8|2177.4|2174.9|9
1767365980000|2026-01-02 14:59:40|2177.6|2176.1|2176.1|2174.6|2177.6|2176.1|2175.7|2174.2|13
1767365990000|2026-01-02 14:59:50|2175.8|2174.3|2176.3|2174.8|2176.3|2174.8|2175.8|2174.3|7
1767366000000|2026-01-02 15:00:00|2176.2|2174.7|2176.2|2172.2|2177|2174.7|2174|2171.1|15
1767366010000|2026-01-02 15:00:10|2176|2174.5|2179.1|2177.6|2179.1|2177.6|2176|2174.3|8
1767366020000|2026-01-02 15:00:20|2178|2176.5|2179.4|2177.9|2180.9|2178.1|2178|2176.5|5
1767366030000|2026-01-02 15:00:30|2179.5|2178|2180|2178.5|2181|2178.5|2177.8|2174.9|2
1767366040000|2026-01-02 15:00:40|2182|2180.5|2183.8|2179.8|2183.8|2182.3|2181.4|2178.6|5
1767366050000|2026-01-02 15:00:50|2183.2|2179.2|2182.3|2178.3|2184.1|2181.1|2180.4|2177.9|7
1767366060000|2026-01-02 15:01:00|2181.4|2179.9|2181|2179.5|2182.3|2179.9|2180.7|2178.2|3
1767366070000|2026-01-02 15:01:10|2180.9|2179.4|2184.4|2180.4|2184.4|2180.4|2180.3|2176.3|3
1767366080000|2026-01-02 15:01:20|2182.4|2180.9|2182.1|2180.6|2183.6|2180.9|2182.1|2179.4|1
1767366090000|2026-01-02 15:01:30|2182.2|2180.7|2183.1|2181.6|2185.5|2182.7|2182.1|2180.6|8
1767366100000|2026-01-02 15:01:40|2183|2181.5|2183.9|2179.9|2183.9|2181.5|2182.6|2179.5|3
1767366110000|2026-01-02 15:01:50|2182.7|2181.2|2184.6|2180.6|2184.7|2181.8|2182.6|2180.6|3
1767366120000|2026-01-02 15:02:00|2183.3|2181.8|2182.4|2178.4|2185.7|2181.8|2180.2|2177.8|4
1767366130000|2026-01-02 15:02:10|2181.3|2179.8|2184.2|2180.2|2184.3|2180.6|2181.3|2178.7|4
1767366140000|2026-01-02 15:02:20|2184.3|2180.3|2182.8|2178.8|2184.3|2180.8|2180.8|2178.2|2
1767366150000|2026-01-02 15:02:30|2182.7|2178.7|2182.3|2180.8|2183.2|2180.8|2181.9|2178.3|2
1767366160000|2026-01-02 15:02:40|2183.9|2179.9|2183.9|2179.9|2185|2182.1|2182.2|2179.8|5
1767366170000|2026-01-02 15:02:50|2183|2181.5|2182.2|2180.7|2183.8|2181.5|2181.2|2178.9|2
1767366180000|2026-01-02 15:03:00|2182.9|2181.4|2186.2|2184.7|2188.1|2184.7|2182.9|2179.9|16
1767366190000|2026-01-02 15:03:10|2185.4|2183.9|2185.3|2183.8|2186.7|2184.1|2185.1|2182.4|2
1767366200000|2026-01-02 15:03:20|2185.4|2183.9|2183.9|2179.9|2185.4|2183.9|2181.6|2179.3|6
1767366210000|2026-01-02 15:03:30|2182.8|2181.3|2182.1|2180.6|2183.6|2181.3|2181.9|2179.3|1
1767366220000|2026-01-02 15:03:40|2182|2180.5|2180.4|2178.9|2184.1|2181.7|2180.1|2177.4|10
1767366230000|2026-01-02 15:03:50|2180.3|2178.8|2180|2178.5|2181|2179.5|2180|2178.5|6
1767366240000|2026-01-02 15:04:00|2179.9|2178.4|2177.1|2173.1|2179.9|2178.4|2174|2171.1|14
1767366250000|2026-01-02 15:04:10|2175.9|2174.4|2178.6|2174.6|2179.4|2176.5|2175.9|2173.5|4
1767366260000|2026-01-02 15:04:20|2177.8|2176.3|2179.2|2177.7|2179.9|2177.8|2177.2|2173.9|5
1767366270000|2026-01-02 15:04:30|2179.3|2177.8|2181.4|2179.9|2184|2180.8|2179.2|2177.7|6
1767366280000|2026-01-02 15:04:40|2181.3|2179.8|2179.3|2177.8|2181.4|2179.8|2179.3|2176.5|4
1767366290000|2026-01-02 15:04:50|2179|2177.5|2176.8|2175.3|2179.3|2177.8|2176.5|2175|9
1767366300000|2026-01-02 15:05:00|2176.9|2175.4|2175.4|2173.9|2179.5|2176.8|2175.1|2172.2|3
1767366310000|2026-01-02 15:05:10|2175.5|2174|2175.7|2174.2|2177.5|2175|2175.5|2173.1|2
1767366320000|2026-01-02 15:05:20|2175.6|2174.1|2175.7|2174.2|2175.8|2174.3|2175.2|2173.7|1
1767366330000|2026-01-02 15:05:30|2175.5|2174|2175.2|2171.2|2177.5|2174.9|2173.8|2171.2|10
1767366340000|2026-01-02 15:05:40|2175.1|2171.1|2174.7|2173.2|2175.6|2173.3|2173.6|2171|3
1767366350000|2026-01-02 15:05:50|2174.6|2173.1|2176.7|2175.2|2176.9|2175.2|2174.6|2172.9|9
1767366360000|2026-01-02 15:06:00|2176.9|2175.4|2176.2|2172.2|2179|2176.5|2176.2|2172.2|3
1767366370000|2026-01-02 15:06:10|2175|2173.5|2172.5|2171|2176.3|2173.5|2170.7|2167.8|9
1767366380000|2026-01-02 15:06:20|2172.4|2170.9|2171.5|2170|2174.3|2171.5|2169.8|2168.3|14
1767366390000|2026-01-02 15:06:30|2174.2|2170.2|2174.4|2172.9|2175.4|2173.1|2172.3|2169.5|4
1767366400000|2026-01-02 15:06:40|2174.5|2173|2179|2175|2179|2175.5|2174.4|2172.9|2
1767366410000|2026-01-02 15:06:50|2178.7|2174.7|2179.2|2175.2|2180.2|2177.3|2177.6|2174.7|14
1767366420000|2026-01-02 15:07:00|2178|2176.5|2178.2|2176.7|2180|2176.8|2178|2175.5|2
1767366430000|2026-01-02 15:07:10|2178.3|2176.8|2178.6|2177.1|2180.6|2177.3|2178.2|2175.9|6
1767366440000|2026-01-02 15:07:20|2178.8|2177.3|2178.5|2177|2181|2178.2|2178.5|2176.4|3
1767366450000|2026-01-02 15:07:30|2179.5|2175.5|2177.8|2176.3|2179.5|2176.6|2177.8|2175.5|3
1767366460000|2026-01-02 15:07:40|2177.7|2176.2|2177.7|2176.2|2179|2176.7|2177.6|2174.9|2
1767366470000|2026-01-02 15:07:50|2179.1|2175.1|2177.1|2175.6|2179.1|2176.8|2177.1|2175|1
1767366480000|2026-01-02 15:08:00|2177.2|2175.7|2175.7|2174.2|2177.4|2175.9|2175.6|2172.3|7
1767366490000|2026-01-02 15:08:10|2175.6|2174.1|2174.8|2173.3|2176|2174.5|2174.7|2171.6|3
1767366500000|2026-01-02 15:08:20|2174.9|2173.4|2174.7|2173.2|2175.1|2173.6|2174.7|2173.2|0
1767366510000|2026-01-02 15:08:30|2174.8|2173.3|2176.8|2175.3|2178.4|2175.3|2174.8|2173.2|2
1767366520000|2026-01-02 15:08:40|2176.1|2174.6|2177.2|2173.2|2178.8|2175.6|2176.1|2173.1|3
1767366530000|2026-01-02 15:08:50|2177.4|2173.4|2174.4|2172.9|2177.4|2174.7|2174.2|2172|4
1767366540000|2026-01-02 15:09:00|2174.2|2172.7|2171.8|2170.3|2174.5|2172.7|2171.4|2169.1|2
1767366550000|2026-01-02 15:09:10|2172|2170.5|2172.9|2171.4|2172.9|2171.4|2171.2|2168.8|3
1767366560000|2026-01-02 15:09:20|2173.2|2171.7|2173|2171.5|2173.4|2171.9|2173|2171.5|2
1767366570000|2026-01-02 15:09:30|2173.1|2171.6|2170.9|2169.4|2173.1|2171.6|2170|2168|7
1767366580000|2026-01-02 15:09:40|2171.2|2169.7|2171.3|2169.8|2172.9|2170.1|2171.2|2168.3|5
1767366590000|2026-01-02 15:09:50|2172.8|2168.8|2170|2166|2172.8|2170|2169|2165.7|8
1767366600000|2026-01-02 15:10:00|2169.9|2165.9|2169.5|2168|2171.3|2168.3|2168.3|2165.8|3
1767366610000|2026-01-02 15:10:10|2169.4|2167.9|2167.3|2165.8|2169.5|2168|2167.3|2165.8|10
1767366620000|2026-01-02 15:10:20|2167.1|2165.6|2166.3|2162.3|2167.9|2165.6|2165.4|2162.2|10
1767366630000|2026-01-02 15:10:30|2165.3|2163.8|2167.3|2163.3|2167.9|2165.1|2165.3|2162.7|4
1767366640000|2026-01-02 15:10:40|2165.9|2164.4|2165|2163.5|2166.5|2164.6|2165|2162.5|6
1767366650000|2026-01-02 15:10:50|2165.2|2163.7|2161.7|2160.2|2165.2|2163.7|2161.7|2158.5|5
1767366660000|2026-01-02 15:11:00|2162|2160.5|2158.3|2154.3|2162|2160.5|2157.4|2153.8|16
1767366670000|2026-01-02 15:11:10|2158.7|2154.7|2157.1|2155.6|2158.7|2156.1|2156.1|2153.8|9
1767366680000|2026-01-02 15:11:20|2156.9|2155.4|2155.5|2154|2156.9|2155.4|2155.1|2153.6|6
1767366690000|2026-01-02 15:11:30|2155.3|2153.8|2155.5|2154|2157.3|2154.2|2153.6|2152.1|15
1767366700000|2026-01-02 15:11:40|2155.4|2153.9|2154.2|2152.7|2155.5|2154|2153.5|2152|2
1767366710000|2026-01-02 15:11:50|2154.1|2152.6|2153.6|2152.1|2155.1|2153.6|2153.4|2151.9|5
1767366720000|2026-01-02 15:12:00|2153.9|2152.4|2154.4|2152.9|2155.8|2153.4|2153.3|2151.8|8
1767366730000|2026-01-02 15:12:10|2155|2153.5|2157.2|2153.2|2157.2|2153.5|2154.2|2151.8|5
1767366740000|2026-01-02 15:12:20|2155.7|2154.2|2155.4|2153.9|2157.4|2155|2155.2|2153|7
1767366750000|2026-01-02 15:12:30|2155.5|2154|2154.6|2153.1|2156.8|2154.2|2153.9|2152.4|3
1767366760000|2026-01-02 15:12:40|2154.5|2153|2157.7|2156.2|2157.7|2156.2|2154.5|2153|6
1767366770000|2026-01-02 15:12:50|2157.3|2155.8|2152.9|2151.4|2157.4|2155.9|2152.9|2151.4|6
1767366780000|2026-01-02 15:13:00|2153.9|2149.9|2151.8|2150.3|2153.9|2150.6|2150.5|2148.2|11
1767366790000|2026-01-02 15:13:10|2152.9|2148.9|2151|2149.5|2152.9|2150.4|2149.9|2147.3|9
1767366800000|2026-01-02 15:13:20|2153.4|2149.4|2152.8|2151.3|2153.7|2151.4|2151.6|2149.2|3
1767366810000|2026-01-02 15:13:30|2152.9|2151.4|2154.3|2150.3|2155.3|2152.7|2152.6|2149.5|9
1767366820000|2026-01-02 15:13:40|2153.2|2151.7|2154.9|2153.4|2157|2153.6|2153.1|2151.4|5
1767366830000|2026-01-02 15:13:50|2155|2153.5|2155.6|2154.1|2156.9|2154.4|2155|2152.3|0
1767366840000|2026-01-02 15:14:00|2155.4|2153.9|2155.6|2154.1|2155.8|2154.3|2153.8|2152.3|6
1767366850000|2026-01-02 15:14:10|2156.7|2152.7|2155.6|2154.1|2156.7|2154.1|2154.9|2152.1|0
1767366860000|2026-01-02 15:14:20|2155.7|2154.2|2155.6|2154.1|2155.7|2154.2|2155.6|2154.1|1
1767366870000|2026-01-02 15:14:30|2155.9|2154.4|2156.7|2155.2|2158.5|2156.1|2155.9|2154.4|4
1767366880000|2026-01-02 15:14:40|2157.8|2153.8|2157.3|2155.8|2159|2156.2|2156|2153.4|12
1767366890000|2026-01-02 15:14:50|2156.9|2155.4|2156.4|2152.4|2158.5|2155.5|2156|2152.4|2
1767366900000|2026-01-02 15:15:00|2155.6|2154.1|2156.6|2155.1|2158.4|2155.3|2154.4|2152|1
1767366910000|2026-01-02 15:15:10|2156.5|2155|2159.8|2155.8|2160.9|2157.7|2155.6|2153.1|8
1767366920000|2026-01-02 15:15:20|2159.9|2155.9|2156.6|2152.6|2159.9|2157|2156.3|2152.5|5
1767366930000|2026-01-02 15:15:30|2156|2154.5|2152.8|2151.3|2158|2155.2|2152.8|2151.3|5
1767366940000|2026-01-02 15:15:40|2154.5|2150.5|2153.8|2149.8|2155.6|2152.5|2152.1|2149.8|5
1767366950000|2026-01-02 15:15:50|2152.4|2150.9|2151.9|2150.4|2153.6|2151.2|2151.9|2149.3|7
1767366960000|2026-01-02 15:16:00|2151.7|2150.2|2150.2|2148.7|2152.8|2150.4|2149.4|2147|9
1767366970000|2026-01-02 15:16:10|2151.1|2147.1|2152.2|2148.2|2152.2|2149.7|2149.2|2147.1|11
1767366980000|2026-01-02 15:16:20|2151.8|2147.8|2152.5|2151|2153.8|2151|2150.2|2147.5|2
1767366990000|2026-01-02 15:16:30|2152.6|2151.1|2155.2|2153.7|2156.6|2153.7|2151.8|2148.7|3
1767367000000|2026-01-02 15:16:40|2156.5|2152.5|2153.6|2152.1|2156.5|2153.8|2153.6|2150.9|3
1767367010000|2026-01-02 15:16:50|2153.9|2152.4|2153.9|2149.9|2156|2153|2152.9|2149.8|9
1767367020000|2026-01-02 15:17:00|2152.9|2151.4|2153.4|2151.9|2156.2|2152.8|2152.9|2149.9|8
1767367030000|2026-01-02 15:17:10|2153.5|2152|2154.9|2153.4|2156.9|2153.5|2153.5|2151|5
1767367040000|2026-01-02 15:17:20|2154.7|2153.2|2153.5|2152|2155.1|2153.4|2153.4|2151|2
1767367050000|2026-01-02 15:17:30|2152.5|2151|2149.9|2148.4|2152.5|2151|2149.9|2147.7|11
1767367060000|2026-01-02 15:17:40|2150.1|2148.6|2150.3|2146.3|2150.3|2148.6|2148.5|2146.2|4
1767367070000|2026-01-02 15:17:50|2149|2147.5|2150|2148.5|2152.1|2149.1|2148.4|2146.3|34
1767367080000|2026-01-02 15:18:00|2150.3|2148.8|2152.5|2148.5|2152.5|2149.3|2149.5|2147.4|6
1767367090000|2026-01-02 15:18:10|2151.9|2150.4|2152.7|2148.7|2154.2|2150.7|2150.3|2147.9|9
1767367100000|2026-01-02 15:18:20|2152.6|2148.6|2153.3|2151.8|2154.9|2152.1|2150.8|2148.6|3
1767367110000|2026-01-02 15:18:30|2153.4|2151.9|2152.2|2150.7|2155.9|2152.4|2152.2|2150.2|4
1767367120000|2026-01-02 15:18:40|2153.5|2149.5|2153.8|2152.3|2155.2|2152.3|2152.1|2149.5|3
1767367130000|2026-01-02 15:18:50|2155.4|2151.4|2156.1|2154.6|2156.1|2154.6|2154.6|2151.3|2
1767367140000|2026-01-02 15:19:00|2156.2|2154.7|2154.5|2153|2156.2|2154.7|2154.2|2152.1|4
1767367150000|2026-01-02 15:19:10|2155.9|2151.9|2155.4|2153.9|2156.3|2153.9|2154.4|2151.9|1
1767367160000|2026-01-02 15:19:20|2155.5|2154|2156.6|2155.1|2158.2|2155.6|2155.5|2154|4
1767367170000|2026-01-02 15:19:30|2156.5|2155|2154.6|2153.1|2156.5|2155|2154.6|2152.4|6
1767367180000|2026-01-02 15:19:40|2154.7|2153.2|2159|2155|2159.1|2156.8|2154.4|2152.9|3
1767367190000|2026-01-02 15:19:50|2157.3|2155.8|2157.9|2156.4|2159|2156.5|2157.2|2154.5|1
1767367200000|2026-01-02 15:20:00|2157.8|2156.3|2159.6|2155.6|2159.7|2157.1|2157.7|2154.9|3
1767367210000|2026-01-02 15:20:10|2157.7|2156.2|2161.6|2157.6|2161.6|2158.8|2157.7|2156.2|3
1767367220000|2026-01-02 15:20:20|2160.3|2158.8|2161|2157|2161.5|2159.1|2158.7|2156.1|6
1767367230000|2026-01-02 15:20:30|2160.4|2156.4|2160.5|2156.5|2161|2159.1|2159|2156.3|7
1767367240000|2026-01-02 15:20:40|2159.4|2157.9|2160.8|2156.8|2160.8|2158.2|2159.2|2156.4|0
1767367250000|2026-01-02 15:20:50|2159.1|2157.6|2159.1|2157.6|2159.2|2157.7|2159|2157.5|0
1767367260000|2026-01-02 15:21:00|2159.9|2158.4|2157|2155.5|2160|2158.4|2157|2155.5|15
1767367270000|2026-01-02 15:21:10|2156.9|2155.4|2157.1|2155.6|2158.1|2155.9|2156.4|2154|2
1767367280000|2026-01-02 15:21:20|2157.3|2155.8|2158|2156.5|2159.4|2156.8|2157|2155.3|1
1767367290000|2026-01-02 15:21:30|2159.3|2155.3|2157.4|2155.9|2159.4|2155.9|2156.7|2154.1|2
1767367300000|2026-01-02 15:21:40|2157.3|2155.8|2155.4|2151.4|2158.3|2155.8|2153.7|2151.4|5
1767367310000|2026-01-02 15:21:50|2153.8|2152.3|2153.7|2152.2|2154.2|2152.7|2153.7|2152.2|1
1767367320000|2026-01-02 15:22:00|2153.6|2152.1|2151.1|2149.6|2153.6|2152.1|2150.5|2149|8
1767367330000|2026-01-02 15:22:10|2150.5|2149|2151.4|2149.9|2151.5|2150|2150.5|2149|4
1767367340000|2026-01-02 15:22:20|2151.2|2149.7|2149.9|2148.4|2152.5|2149.8|2149.2|2147.7|16
1767367350000|2026-01-02 15:22:30|2149.6|2148.1|2146.3|2144.8|2149.9|2148.4|2146|2144.5|10
1767367360000|2026-01-02 15:22:40|2146.2|2144.7|2147.1|2145.6|2148.1|2145.6|2145.1|2143.6|8
1767367370000|2026-01-02 15:22:50|2148.8|2144.8|2144.9|2143.4|2148.8|2145.8|2144.9|2142.6|4
1767367380000|2026-01-02 15:23:00|2144.3|2142.8|2143.2|2141.7|2146.6|2144.3|2143.2|2141.7|15
1767367390000|2026-01-02 15:23:10|2143.7|2142.2|2141.9|2140.4|2144.4|2142.5|2141.4|2139.6|14
1767367400000|2026-01-02 15:23:20|2142.1|2140.6|2142|2140.5|2143|2141.5|2140.7|2137.1|29
1767367410000|2026-01-02 15:23:30|2142.6|2141.1|2142.4|2140.9|2144.9|2142.7|2141.7|2138.5|17
1767367420000|2026-01-02 15:23:40|2142.2|2140.7|2144.5|2140.5|2144.5|2141.8|2141.7|2138.7|13
1767367430000|2026-01-02 15:23:50|2144.6|2140.6|2141.2|2139.7|2145|2141.8|2141.2|2139.4|3
1767367440000|2026-01-02 15:24:00|2141.3|2139.8|2143.5|2142|2144.3|2142|2141.2|2139.7|3
1767367450000|2026-01-02 15:24:10|2143.4|2141.9|2142.6|2141.1|2144.5|2141.9|2141.3|2139.4|12
1767367460000|2026-01-02 15:24:20|2143.9|2139.9|2142.9|2141.4|2143.9|2141.6|2141.2|2139.7|11
1767367470000|2026-01-02 15:24:30|2143|2141.5|2143.7|2142.2|2143.9|2142.4|2142.7|2141.2|4
1767367480000|2026-01-02 15:24:40|2143.8|2142.3|2144.9|2143.4|2146.5|2143.7|2143.7|2142.2|3
1767367490000|2026-01-02 15:24:50|2145|2143.5|2143.8|2142.3|2145.4|2143.9|2143.6|2142.1|4
1767367500000|2026-01-02 15:25:00|2143.9|2142.4|2144|2142.5|2145.5|2144|2142.8|2140.6|9
1767367510000|2026-01-02 15:25:10|2144.3|2142.8|2143|2141.5|2144.3|2142.8|2141.9|2138.8|8
1767367520000|2026-01-02 15:25:20|2142.9|2141.4|2146|2144.5|2147.2|2144.5|2142.4|2139.6|4
1767367530000|2026-01-02 15:25:30|2145.9|2144.4|2145|2143.5|2146.9|2144.9|2144.9|2142.4|15
1767367540000|2026-01-02 15:25:40|2145.1|2143.6|2146.4|2144.9|2149|2146|2145.1|2143.6|5
1767367550000|2026-01-02 15:25:50|2146.1|2144.6|2147|2145.5|2148.2|2145.6|2145.8|2143.4|7
1767367560000|2026-01-02 15:26:00|2147.1|2145.6|2150.2|2148.7|2150.2|2148.7|2146|2144.5|9
1767367570000|2026-01-02 15:26:10|2150.3|2148.8|2150.3|2146.3|2150.5|2149|2149.1|2146.1|3
1767367580000|2026-01-02 15:26:20|2150.2|2146.2|2149.7|2148.2|2150.6|2148.2|2148.6|2146|3
1767367590000|2026-01-02 15:26:30|2149.5|2148|2151|2149.5|2151.1|2149.6|2149.5|2148|9
1767367600000|2026-01-02 15:26:40|2150.9|2149.4|2152|2150.5|2152.5|2151|2150.9|2149.4|7
1767367610000|2026-01-02 15:26:50|2151.8|2150.3|2153.3|2149.3|2153.3|2150.9|2150.5|2148.5|7
1767367620000|2026-01-02 15:27:00|2151.8|2150.3|2155.2|2153.7|2155.2|2153.7|2151.8|2149.3|2
1767367630000|2026-01-02 15:27:10|2155.1|2153.6|2151.9|2150.4|2155.2|2153.7|2151.7|2149.3|2
1767367640000|2026-01-02 15:27:20|2152|2150.5|2151.9|2150.4|2152|2150.5|2151.4|2149.9|3
1767367650000|2026-01-02 15:27:30|2152|2150.5|2154.4|2152.9|2155.8|2153|2152|2149.9|5
1767367660000|2026-01-02 15:27:40|2154.3|2152.8|2152.1|2150.6|2154.4|2152.9|2152|2149.3|13
1767367670000|2026-01-02 15:27:50|2152.4|2150.9|2151.5|2150|2153.5|2151|2151.5|2149.5|2
1767367680000|2026-01-02 15:28:00|2151.4|2149.9|2151.1|2149.6|2152.2|2149.9|2150.4|2147.8|4
1767367690000|2026-01-02 15:28:10|2150.7|2149.2|2149.1|2147.6|2151.3|2149.2|2148.7|2145.3|8
1767367700000|2026-01-02 15:28:20|2148.5|2147|2149.1|2147.6|2151.6|2148.4|2148.4|2146.4|2
1767367710000|2026-01-02 15:28:30|2149|2147.5|2147.6|2146.1|2149.4|2147.9|2147.2|2144.9|2
1767367720000|2026-01-02 15:28:40|2147.7|2146.2|2148.7|2147.2|2150.1|2147.5|2147.4|2145.6|3
1767367730000|2026-01-02 15:28:50|2148.8|2147.3|2148|2144|2149.4|2147.5|2146.3|2143.2|3
1767367740000|2026-01-02 15:29:00|2148.2|2144.2|2149.2|2147.7|2151|2148.4|2147.1|2144.2|3
1767367750000|2026-01-02 15:29:10|2148.9|2147.4|2149.8|2148.3|2151.3|2148.3|2148.6|2145.8|2
1767367760000|2026-01-02 15:29:20|2151.1|2147.1|2147.6|2146.1|2151.2|2148.3|2147.2|2145.2|5
1767367770000|2026-01-02 15:29:30|2147.5|2146|2150.1|2148.6|2151.8|2148.9|2147.3|2144.8|4
1767367780000|2026-01-02 15:29:40|2151.5|2147.5|2150.9|2149.4|2151.9|2149.4|2150.1|2147.5|0
1767367790000|2026-01-02 15:29:50|2150.1|2148.6|2149.4|2145.4|2150.3|2148.8|2148.7|2145.4|15
1767367800000|2026-01-02 15:30:00|2148.3|2146.8|2146.3|2142.3|2148.8|2146.8|2145.6|2142.3|3
1767367810000|2026-01-02 15:30:10|2146.4|2142.4|2143.8|2142.3|2146.4|2143.9|2143.8|2142.2|1
1767367820000|2026-01-02 15:30:20|2143.7|2142.2|2143.5|2142|2144.7|2142.3|2142.3|2139.6|4
1767367830000|2026-01-02 15:30:30|2143.8|2142.3|2143.5|2142|2145.5|2142.6|2143.1|2140.7|3
1767367840000|2026-01-02 15:30:40|2143.2|2141.7|2142.3|2140.8|2143.4|2141.9|2142|2140.5|3
1767367850000|2026-01-02 15:30:50|2142.2|2140.7|2141.4|2139.9|2143|2140.7|2140.8|2139|12
1767367860000|2026-01-02 15:31:00|2141.7|2140.2|2141.3|2139.8|2142.9|2140.3|2140.1|2138.6|9
1767367870000|2026-01-02 15:31:10|2141.1|2139.6|2137.3|2135.8|2141.1|2139.6|2137.3|2135.5|9
1767367880000|2026-01-02 15:31:20|2137.1|2135.6|2140.5|2139|2141.4|2139|2137.1|2135.6|3
1767367890000|2026-01-02 15:31:30|2140.3|2138.8|2141.9|2140.4|2142.9|2140.4|2140|2138.5|3
1767367900000|2026-01-02 15:31:40|2141.8|2140.3|2140.8|2139.3|2143.7|2140.9|2140.8|2137.8|4
1767367910000|2026-01-02 15:31:50|2142.3|2138.3|2141.9|2137.9|2142.5|2139.3|2140.4|2137.9|4
1767367920000|2026-01-02 15:32:00|2140.5|2139|2142.7|2138.7|2143|2139.5|2138.2|2135.4|11
1767367930000|2026-01-02 15:32:10|2142.6|2138.6|2142.4|2138.4|2143.2|2140.6|2141.1|2138.3|1
1767367940000|2026-01-02 15:32:20|2142.1|2138.1|2142.3|2138.3|2142.4|2140.1|2140.7|2138.1|2
1767367950000|2026-01-02 15:32:30|2141.1|2139.6|2143.9|2139.9|2143.9|2140.4|2140|2138.2|5
1767367960000|2026-01-02 15:32:40|2145|2141|2143.4|2141.9|2145|2142.3|2143|2140.1|13
1767367970000|2026-01-02 15:32:50|2144.1|2140.1|2142.2|2140.7|2144.3|2141.5|2142.2|2139.8|1
1767367980000|2026-01-02 15:33:00|2142.1|2140.6|2145.3|2141.3|2145.5|2142|2142.1|2140.6|2
1767367990000|2026-01-02 15:33:10|2145.2|2141.2|2148.9|2144.9|2149.4|2146.1|2143.6|2140.8|10
1767368000000|2026-01-02 15:33:20|2149|2145|2149.7|2148.2|2150.9|2148.2|2148.9|2144.9|6
1767368010000|2026-01-02 15:33:30|2149.6|2148.1|2149.3|2145.3|2149.6|2148.1|2147.2|2144|29
1767368020000|2026-01-02 15:33:40|2148.6|2147.1|2147.4|2145.9|2149.7|2147.1|2147.2|2144.6|3
1767368030000|2026-01-02 15:33:50|2148.6|2144.6|2150|2146|2151.6|2147.6|2147.8|2144.6|4
1767368040000|2026-01-02 15:34:00|2149.8|2145.8|2150.7|2149.2|2151.7|2149.2|2148.7|2145.7|1
1767368050000|2026-01-02 15:34:10|2150.6|2149.1|2150.6|2149.1|2150.8|2149.3|2150.6|2149.1|0
1767368060000|2026-01-02 15:34:20|2150.7|2149.2|2151|2149.5|2152|2149.5|2150.3|2147.8|8
1767368070000|2026-01-02 15:34:30|2150.9|2149.4|2149.3|2147.8|2151.4|2149.9|2148.8|2147.3|9
1767368080000|2026-01-02 15:34:40|2150.4|2146.4|2150.2|2148.7|2151.8|2149.3|2149.1|2146.1|2
1767368090000|2026-01-02 15:34:50|2150.1|2148.6|2151.7|2150.2|2152.7|2150.2|2150.1|2148.6|3
1767368100000|2026-01-02 15:35:00|2151.5|2150|2151.6|2147.6|2151.6|2150|2149.3|2146.3|6
1767368110000|2026-01-02 15:35:10|2151.9|2147.9|2152.1|2150.6|2152.7|2150.8|2150.6|2147.7|9
1767368120000|2026-01-02 15:35:20|2152.4|2150.9|2152.8|2151.3|2153.7|2151.3|2151.4|2149|7
1767368130000|2026-01-02 15:35:30|2155.4|2151.4|2155.1|2153.6|2155.7|2153.6|2153.8|2151|2
1767368140000|2026-01-02 15:35:40|2155.3|2153.8|2155.7|2154.2|2158|2155.4|2155.3|2153.3|8
1767368150000|2026-01-02 15:35:50|2155.6|2154.1|2156|2154.5|2156|2154.5|2154.7|2153.2|8
1767368160000|2026-01-02 15:36:00|2156.2|2154.7|2158.1|2156.6|2158.1|2156.6|2156.2|2154.7|11
1767368170000|2026-01-02 15:36:10|2157.6|2156.1|2157.8|2156.3|2158.2|2156.7|2157.2|2155.7|5
1767368180000|2026-01-02 15:36:20|2157.9|2156.4|2153.9|2152.4|2157.9|2156.4|2153.9|2152.2|6
1767368190000|2026-01-02 15:36:30|2154|2152.5|2155.7|2154.2|2156.2|2154.4|2153.9|2151.5|3
1767368200000|2026-01-02 15:36:40|2155.8|2154.3|2156.8|2152.8|2158|2154.5|2155|2152.3|3
1767368210000|2026-01-02 15:36:50|2156.9|2152.9|2156.6|2155.1|2157|2155.2|2155.8|2152.7|1
1767368220000|2026-01-02 15:37:00|2156.5|2155|2161.1|2159.6|2162.7|2159.7|2156.5|2154.7|3
1767368230000|2026-01-02 15:37:10|2160.9|2159.4|2159|2157.5|2161.9|2159.5|2159|2156.1|7
1767368240000|2026-01-02 15:37:20|2158.9|2157.4|2161.1|2159.6|2162.5|2159.7|2158.9|2156.3|2
1767368250000|2026-01-02 15:37:30|2162.3|2158.3|2161.5|2160|2162.3|2160|2160.3|2157.9|3
1767368260000|2026-01-02 15:37:40|2163.3|2159.3|2162.5|2161|2163.9|2161|2161.5|2158.9|6
1767368270000|2026-01-02 15:37:50|2162.4|2160.9|2163.2|2161.7|2165|2162.3|2162.4|2159.9|2
1767368280000|2026-01-02 15:38:00|2163.1|2161.6|2162.7|2161.2|2164.9|2161.9|2162.2|2160.7|8
1767368290000|2026-01-02 15:38:10|2162.8|2161.3|2165|2163.5|2165.9|2163.9|2162.5|2160.1|6
1767368300000|2026-01-02 15:38:20|2165.2|2163.7|2167|2165.5|2168.3|2166|2165.1|2163.3|9
1767368310000|2026-01-02 15:38:30|2165.9|2164.4|2166.9|2162.9|2167.3|2164.4|2164.5|2162.1|5
1767368320000|2026-01-02 15:38:40|2165.3|2163.8|2167.3|2165.8|2167.3|2165.8|2165.3|2162.9|5
1767368330000|2026-01-02 15:38:50|2167|2165.5|2167.1|2165.6|2168.7|2166.2|2167|2164.5|8
1767368340000|2026-01-02 15:39:00|2168.1|2164.1|2169|2167.5|2169.7|2168.2|2166.7|2164.1|6
1767368350000|2026-01-02 15:39:10|2169.6|2168.1|2172.2|2170.7|2172.3|2170.8|2169.6|2167.2|5
1767368360000|2026-01-02 15:39:20|2171.6|2170.1|2173|2171.5|2174.3|2171.7|2171.6|2168.6|12
1767368370000|2026-01-02 15:39:30|2172.6|2171.1|2171.3|2169.8|2173.8|2171.1|2171.3|2169.1|10
1767368380000|2026-01-02 15:39:40|2171.4|2169.9|2170|2168.5|2173.5|2171.1|2170|2167.6|8
1767368390000|2026-01-02 15:39:50|2169.9|2168.4|2170.9|2166.9|2170.9|2169.1|2169.4|2166.9|2
1767368400000|2026-01-02 15:40:00|2169.7|2168.2|2172.2|2170.7|2173.1|2170.9|2169.7|2168.2|12
1767368410000|2026-01-02 15:40:10|2172.1|2170.6|2172.1|2170.6|2173.1|2170.8|2172|2169.1|1
1767368420000|2026-01-02 15:40:20|2172.2|2170.7|2173|2171.5|2174.6|2172.1|2172|2169.6|15
1767368430000|2026-01-02 15:40:30|2173.7|2172.2|2173|2171.5|2175.2|2172.2|2173|2170.3|2
1767368440000|2026-01-02 15:40:40|2173.9|2169.9|2175.2|2171.2|2175.2|2172.7|2172.5|2169.5|5
1767368450000|2026-01-02 15:40:50|2174|2172.5|2173.6|2172.1|2174.5|2172.7|2173|2170.5|4
1767368460000|2026-01-02 15:41:00|2173.1|2171.6|2176.8|2175.3|2176.8|2175.3|2173.1|2171.6|7
1767368470000|2026-01-02 15:41:10|2177|2175.5|2177.4|2175.9|2179|2176.2|2176.5|2173.9|11
1767368480000|2026-01-02 15:41:20|2177.5|2176|2178.3|2176.8|2178.6|2177.1|2177.3|2175.8|4
1767368490000|2026-01-02 15:41:30|2178.4|2176.9|2178.2|2174.2|2178.6|2177.1|2177|2174.2|7
1767368500000|2026-01-02 15:41:40|2177.1|2175.6|2176.7|2175.2|2177.8|2175.6|2175.7|2173.8|3
1767368510000|2026-01-02 15:41:50|2176.9|2175.4|2178.2|2176.7|2178.2|2176.7|2176.9|2175.4|3
1767368520000|2026-01-02 15:42:00|2178.3|2176.8|2180.3|2178.8|2180.5|2179|2178.3|2176.8|12
1767368530000|2026-01-02 15:42:10|2179.8|2178.3|2179.9|2178.4|2180|2178.5|2179.7|2178.2|5
1767368540000|2026-01-02 15:42:20|2180|2178.5|2179.8|2178.3|2180.4|2178.9|2179.8|2178.3|6
1767368550000|2026-01-02 15:42:30|2179.9|2178.4|2179.9|2178.4|2181|2178.8|2179.6|2177|3
1767368560000|2026-01-02 15:42:40|2180|2178.5|2179.4|2177.9|2180.8|2178.5|2179.2|2176.4|1
1767368570000|2026-01-02 15:42:50|2179.6|2178.1|2178.5|2177|2180.1|2178.2|2178.4|2175.5|4
1767368580000|2026-01-02 15:43:00|2178.7|2177.2|2178.5|2177|2179.7|2177.2|2178.1|2175.6|3
1767368590000|2026-01-02 15:43:10|2178.6|2177.1|2179.5|2178|2180.7|2178.4|2178.5|2176.6|3
1767368600000|2026-01-02 15:43:20|2179.6|2178.1|2181.2|2179.7|2181.2|2179.7|2179.3|2177.8|10
1767368610000|2026-01-02 15:43:30|2181.1|2179.6|2181|2179.5|2181.1|2179.6|2180.4|2178.9|4
1767368620000|2026-01-02 15:43:40|2180.9|2179.4|2180.1|2178.6|2181|2179.5|2179.5|2176.6|11
1767368630000|2026-01-02 15:43:50|2180.2|2178.7|2179.3|2177.8|2181|2179.2|2179.3|2177|4
1767368640000|2026-01-02 15:44:00|2180|2176|2175.1|2173.6|2180|2177.5|2175.1|2173.5|5
1767368650000|2026-01-02 15:44:10|2175|2173.5|2174.4|2172.9|2175|2173.5|2174.4|2172.9|3
1767368660000|2026-01-02 15:44:20|2174.3|2172.8|2174.4|2172.9|2175.1|2173.6|2173.9|2172.4|5
1767368670000|2026-01-02 15:44:30|2174.8|2173.3|2174|2172.5|2174.8|2173.3|2174|2172.5|2
1767368680000|2026-01-02 15:44:40|2173.2|2171.7|2169.9|2168.4|2173.4|2171.9|2169.7|2168.2|18
1767368690000|2026-01-02 15:44:50|2170.5|2169|2170.4|2168.9|2170.6|2169.1|2169.4|2167.9|12
1767368700000|2026-01-02 15:45:00|2170.5|2169|2170.6|2169.1|2173.4|2171.9|2169.3|2167.8|18
1767368710000|2026-01-02 15:45:10|2171.1|2167.1|2169.1|2167.6|2171.1|2169.5|2169.1|2167.1|2
1767368720000|2026-01-02 15:45:20|2169|2167.5|2168.7|2167.2|2169|2167.5|2167.9|2166.4|5
1767368730000|2026-01-02 15:45:30|2168.6|2167.1|2167.6|2166.1|2168.7|2167.2|2167.6|2166.1|3
1767368740000|2026-01-02 15:45:40|2167.5|2166|2165.1|2163.6|2167.5|2166|2165.1|2163.6|10
1767368750000|2026-01-02 15:45:50|2165|2163.5|2164.8|2163.3|2165.9|2164.4|2164.8|2163.3|2
1767368760000|2026-01-02 15:46:00|2164.2|2162.7|2163.8|2162.3|2164.8|2163.3|2163.8|2162.3|4
1767368770000|2026-01-02 15:46:10|2163.4|2161.9|2164.1|2162.6|2164.1|2162.6|2162.9|2159.9|8
1767368780000|2026-01-02 15:46:20|2164.2|2162.7|2164.7|2163.2|2166.5|2165|2164.2|2162.7|9
1767368790000|2026-01-02 15:46:30|2164.6|2163.1|2164.3|2162.8|2165.2|2163.7|2164.1|2162.6|2
1767368800000|2026-01-02 15:46:40|2164.4|2162.9|2164|2162.5|2164.6|2163.1|2163.8|2162.3|7
1767368810000|2026-01-02 15:46:50|2163.8|2162.3|2163.9|2162.4|2164.7|2163.2|2163.3|2161.8|8
1767368820000|2026-01-02 15:47:00|2165.1|2163.6|2165|2163.5|2165.3|2163.8|2164.1|2162.6|2
1767368830000|2026-01-02 15:47:10|2165.1|2163.6|2166.9|2165.4|2167.1|2165.6|2165.1|2163.6|1
1767368840000|2026-01-02 15:47:20|2166.7|2165.2|2165.6|2164.1|2167|2165.5|2165.6|2164.1|1
1767368850000|2026-01-02 15:47:30|2165.3|2163.8|2163.1|2161.6|2165.3|2163.8|2163|2161.5|3
1767368860000|2026-01-02 15:47:40|2163.2|2161.7|2164.5|2163|2165.5|2163.4|2163.1|2161.5|4
1767368870000|2026-01-02 15:47:50|2164.6|2163.1|2167.3|2165.8|2169.1|2166.5|2164.6|2163.1|7
1767368880000|2026-01-02 15:48:00|2167.1|2165.6|2167.8|2166.3|2170|2167.6|2167.1|2165.6|5
1767368890000|2026-01-02 15:48:10|2167.7|2166.2|2165.4|2163.9|2167.7|2166.2|2165.4|2163.9|4
1767368900000|2026-01-02 15:48:20|2164.9|2163.4|2165.4|2163.9|2165.4|2163.9|2164.3|2162.8|3
1767368910000|2026-01-02 15:48:30|2167.6|2163.6|2168.3|2166.8|2168.5|2167|2166.4|2163.5|4
1767368920000|2026-01-02 15:48:40|2169.5|2165.5|2166.6|2165.1|2169.5|2166.6|2164.9|2162.7|3
1767368930000|2026-01-02 15:48:50|2166.5|2165|2167.2|2165.7|2167.8|2166.3|2166.5|2165|4
1767368940000|2026-01-02 15:49:00|2167.1|2165.6|2165.7|2164.2|2167.5|2165.7|2165.5|2163.1|2
1767368950000|2026-01-02 15:49:10|2166.1|2164.6|2166.2|2164.7|2166.7|2164.7|2165|2162.6|4
1767368960000|2026-01-02 15:49:20|2166.1|2164.6|2166.4|2164.9|2167.7|2165.5|2166|2163.7|3
1767368970000|2026-01-02 15:49:30|2166.5|2165|2165.8|2164.3|2166.7|2165|2165.2|2162.3|5
1767368980000|2026-01-02 15:49:40|2165.7|2164.2|2165.8|2164.3|2166|2164.5|2165.7|2164.2|0
1767368990000|2026-01-02 15:49:50|2165.6|2164.1|2168.6|2164.6|2168.6|2165|2165.6|2163.7|3
1767369000000|2026-01-02 15:50:00|2167|2165.5|2168.1|2164.1|2169.8|2167|2165.7|2163.1|15
1767369010000|2026-01-02 15:50:10|2166.8|2165.3|2168.3|2166.8|2169|2167.1|2166.8|2164.4|9
1767369020000|2026-01-02 15:50:20|2168.4|2166.9|2165|2163.5|2168.4|2166.9|2165|2162.4|1
1767369030000|2026-01-02 15:50:30|2164.9|2163.4|2166|2164.5|2166.8|2164.5|2164.9|2162.1|0
1767369040000|2026-01-02 15:50:40|2165.9|2164.4|2166.6|2165.1|2166.6|2165.1|2164.7|2162.2|7
1767369050000|2026-01-02 15:50:50|2166.2|2164.7|2165.5|2164|2166.6|2165.1|2165.5|2164|6
1767369060000|2026-01-02 15:51:00|2165.3|2163.8|2161.8|2157.8|2165.3|2163.8|2161.2|2157.8|11
1767369070000|2026-01-02 15:51:10|2161.7|2157.7|2159.9|2155.9|2161.8|2158.9|2159.4|2155.9|4
1767369080000|2026-01-02 15:51:20|2160|2156|2160.2|2156.2|2161.4|2158.3|2159.1|2156|8
1767369090000|2026-01-02 15:51:30|2160.3|2156.3|2159.5|2158|2160.5|2158|2157.8|2155.3|7
1767369100000|2026-01-02 15:51:40|2160.5|2156.5|2158.6|2157.1|2160.5|2158|2158.4|2155.8|2
1767369110000|2026-01-02 15:51:50|2159.4|2155.4|2158.5|2157|2159.6|2157|2157.6|2155.3|11
1767369120000|2026-01-02 15:52:00|2158.4|2156.9|2156.5|2155|2158.4|2156.9|2156.4|2153.4|4
1767369130000|2026-01-02 15:52:10|2157.4|2153.4|2158.6|2157.1|2158.6|2157.1|2156.4|2153.4|5
1767369140000|2026-01-02 15:52:20|2158.5|2157|2160.1|2156.1|2161.3|2158.3|2158.5|2156.1|3
1767369150000|2026-01-02 15:52:30|2160.3|2156.3|2158.8|2157.3|2160.9|2157.3|2158.7|2155.2|0
1767369160000|2026-01-02 15:52:40|2158.7|2157.2|2158.5|2154.5|2160.9|2157.7|2156.9|2154.1|2
1767369170000|2026-01-02 15:52:50|2158.4|2154.4|2151.9|2150.4|2158.4|2154.4|2151.2|2149.7|16
1767369180000|2026-01-02 15:53:00|2151.8|2150.3|2151.8|2150.3|2154.4|2151|2151.8|2149.4|6
1767369190000|2026-01-02 15:53:10|2151.5|2150|2153.6|2152.1|2154.2|2152.1|2151.5|2149.7|4
1767369200000|2026-01-02 15:53:20|2155.7|2151.7|2153.4|2151.9|2156|2153.1|2153.4|2151.7|7
1767369210000|2026-01-02 15:53:30|2153.2|2151.7|2153|2151.5|2154.3|2151.9|2152.2|2149.8|2
1767369220000|2026-01-02 15:53:40|2152.9|2151.4|2155.2|2151.2|2156|2153.6|2152.9|2151.1|2
1767369230000|2026-01-02 15:53:50|2155.3|2151.3|2157.2|2153.2|2157.2|2155|2154.6|2151.3|3
1767369240000|2026-01-02 15:54:00|2155.9|2154.4|2155.3|2151.3|2157.1|2154.5|2153.5|2150.4|4
1767369250000|2026-01-02 15:54:10|2155.4|2151.4|2154.7|2153.2|2156.4|2153.2|2154.7|2150.8|1
1767369260000|2026-01-02 15:54:20|2154.6|2153.1|2149.3|2147.8|2155|2153.1|2149.2|2147.7|4
1767369270000|2026-01-02 15:54:30|2149.4|2147.9|2152.5|2148.5|2153.5|2149.7|2149.4|2147.1|4
1767369280000|2026-01-02 15:54:40|2153|2149|2153.8|2152.3|2155.4|2152.4|2152|2149|2
1767369290000|2026-01-02 15:54:50|2155.4|2151.4|2153.4|2151.9|2155.5|2152.4|2153.2|2149.9|1
1767369300000|2026-01-02 15:55:00|2153.3|2151.8|2152.7|2151.2|2155.4|2152.7|2152.7|2150.9|5
1767369310000|2026-01-02 15:55:10|2154.2|2150.2|2155.6|2151.6|2155.6|2153|2153.6|2149.6|1
1767369320000|2026-01-02 15:55:20|2155.5|2151.5|2155.9|2151.9|2155.9|2154.1|2154.3|2151.5|5
1767369330000|2026-01-02 15:55:30|2155.8|2151.8|2156.4|2152.4|2156.4|2153.5|2154.1|2151.3|0
1767369340000|2026-01-02 15:55:40|2155.1|2153.6|2154.5|2153|2156|2153.8|2154.3|2151.8|5
1767369350000|2026-01-02 15:55:50|2154.4|2152.9|2155.3|2151.3|2156.2|2153.7|2154|2151.3|4
1767369360000|2026-01-02 15:56:00|2154|2152.5|2152.8|2148.8|2155.9|2154.1|2151.4|2148.3|5
1767369370000|2026-01-02 15:56:10|2152.7|2148.7|2151.8|2150.3|2152.8|2150.3|2150.9|2148.3|0
1767369380000|2026-01-02 15:56:20|2151.9|2150.4|2149.3|2147.8|2154.6|2151.5|2149.2|2147.7|6
1767369390000|2026-01-02 15:56:30|2149.2|2147.7|2149.9|2145.9|2149.9|2147.7|2146.7|2143.9|7
1767369400000|2026-01-02 15:56:40|2148.4|2146.9|2149.7|2145.7|2153|2149.8|2148.4|2145.6|7
1767369410000|2026-01-02 15:56:50|2148.8|2147.3|2149.6|2145.6|2151.5|2148.9|2148.8|2145.6|4
1767369420000|2026-01-02 15:57:00|2148.5|2147|2147.1|2145.6|2149.6|2147|2146.8|2144|6
1767369430000|2026-01-02 15:57:10|2148.2|2144.2|2149.6|2145.6|2149.6|2147.1|2147.2|2144.2|2
1767369440000|2026-01-02 15:57:20|2149.7|2145.7|2149.4|2145.4|2151|2148.1|2148.6|2144.7|3
1767369450000|2026-01-02 15:57:30|2148.9|2144.9|2144.7|2143.2|2149.2|2146.4|2144.7|2142.3|3
1767369460000|2026-01-02 15:57:40|2146.2|2142.2|2145|2143.5|2146.8|2144.7|2144.9|2142.2|1
1767369470000|2026-01-02 15:57:50|2144.9|2143.4|2145.2|2143.7|2145.2|2143.7|2144.9|2143.4|1
1767369480000|2026-01-02 15:58:00|2144.5|2143|2147|2145.5|2148.1|2145.5|2144.5|2143|7
1767369490000|2026-01-02 15:58:10|2147.1|2145.6|2147.8|2146.3|2150.5|2147.6|2147.1|2145.5|4
1767369500000|2026-01-02 15:58:20|2147.7|2146.2|2149|2145|2149.3|2146.7|2146.7|2145|2
1767369510000|2026-01-02 15:58:30|2149.1|2145.1|2147.5|2146|2149.1|2146.2|2147.2|2145.1|0
1767369520000|2026-01-02 15:58:40|2147.6|2146.1|2146.7|2145.2|2149.1|2146.1|2146.6|2143.9|5
1767369530000|2026-01-02 15:58:50|2146.6|2145.1|2147.3|2145.8|2148.2|2145.8|2146.4|2143.7|2
1767369540000|2026-01-02 15:59:00|2147.1|2145.6|2147.1|2143.1|2148.9|2145.9|2146.9|2143.1|15
1767369550000|2026-01-02 15:59:10|2147.3|2143.3|2144.7|2143.2|2147.8|2145.2|2144.7|2142|2
1767369560000|2026-01-02 15:59:20|2143.1|2141.6|2140.8|2136.8|2143.1|2141.6|2139.4|2136.8|15
1767369570000|2026-01-02 15:59:30|2139.6|2138.1|2139.5|2138|2139.6|2138.1|2138.8|2137.3|5
1767369580000|2026-01-02 15:59:40|2139.4|2137.9|2141.3|2139.8|2142.4|2140|2138.4|2136.2|6
1767369590000|2026-01-02 15:59:50|2141.5|2140|2142.1|2138.1|2143.2|2141.7|2141|2137.1|7
1767369600000|2026-01-02 16:00:00|2142|2138|2141.1|2137.1|2142|2138.5|2137.3|2135.4|9
1767369610000|2026-01-02 16:00:10|2141.2|2137.2|2144.8|2143.3|2145.9|2143.4|2140.1|2136.8|6
1767369620000|2026-01-02 16:00:20|2144.9|2143.4|2144.9|2143.4|2145.6|2144.1|2144.5|2143|5
1767369630000|2026-01-02 16:00:30|2144.8|2143.3|2141.5|2140|2145.4|2143.3|2141.5|2138.8|6
1767369640000|2026-01-02 16:00:40|2142.1|2138.1|2142.4|2138.4|2142.4|2140.2|2140.4|2137.5|6
1767369650000|2026-01-02 16:00:50|2141.4|2137.4|2138.4|2136.9|2141.6|2139.2|2138.3|2136|3
1767369660000|2026-01-02 16:01:00|2138.5|2137|2134.4|2132.9|2138.5|2137|2133.5|2131.4|19
1767369670000|2026-01-02 16:01:10|2134.3|2132.8|2134.9|2133.4|2135.1|2133.6|2133.2|2131.7|6
1767369680000|2026-01-02 16:01:20|2134.8|2133.3|2136|2132|2136.3|2133.8|2133.6|2131.1|6
1767369690000|2026-01-02 16:01:30|2135|2133.5|2135.5|2131.5|2136.1|2133.5|2131.8|2129.7|19
1767369700000|2026-01-02 16:01:40|2135.3|2131.3|2132.1|2130.6|2135.7|2132.4|2132.1|2129.7|16
1767369710000|2026-01-02 16:01:50|2131.6|2130.1|2136.8|2132.8|2136.8|2133.7|2131.6|2130.1|21
1767369720000|2026-01-02 16:02:00|2135.7|2134.2|2136.8|2135.3|2137.9|2135.3|2135.3|2132.8|5
1767369730000|2026-01-02 16:02:10|2136.9|2135.4|2136.3|2134.8|2139.1|2136.1|2136|2133.3|8
1767369740000|2026-01-02 16:02:20|2137.2|2133.2|2138.6|2134.6|2138.6|2136.4|2135|2131.7|5
1767369750000|2026-01-02 16:02:30|2137.9|2133.9|2136.9|2135.4|2138.2|2135.6|2136.2|2133.2|2
1767369760000|2026-01-02 16:02:40|2137.1|2135.6|2136|2132|2137.2|2135.6|2135.1|2131.6|1
1767369770000|2026-01-02 16:02:50|2135.3|2133.8|2136.7|2132.7|2136.7|2134.2|2134.8|2131|1
1767369780000|2026-01-02 16:03:00|2136.6|2132.6|2139|2135|2139.2|2136.8|2135.1|2132.6|6
1767369790000|2026-01-02 16:03:10|2139.1|2135.1|2135.9|2131.9|2139.2|2136.5|2135.8|2131.8|4
1767369800000|2026-01-02 16:03:20|2135.6|2131.6|2132.4|2128.4|2135.6|2131.6|2130.3|2127.1|8
1767369810000|2026-01-02 16:03:30|2132.3|2128.3|2133.7|2129.7|2133.8|2130.5|2131.6|2128.3|1
1767369820000|2026-01-02 16:03:40|2134|2130|2135.1|2131.1|2135.1|2132.3|2132.5|2129.9|6
1767369830000|2026-01-02 16:03:50|2134|2132.5|2137.1|2133.1|2137.1|2133.3|2133.9|2130.8|9
1767369840000|2026-01-02 16:04:00|2137|2133|2136.6|2135.1|2137.5|2135.1|2134.5|2131.4|6
1767369850000|2026-01-02 16:04:10|2138.4|2134.4|2135.7|2134.2|2138.4|2134.9|2135.7|2132.9|4
1767369860000|2026-01-02 16:04:20|2135.6|2134.1|2135|2133.5|2136.7|2134.1|2134.6|2132.7|10
1767369870000|2026-01-02 16:04:30|2137|2133|2137.5|2133.5|2138.2|2136.7|2136.2|2133|6
1767369880000|2026-01-02 16:04:40|2137.6|2133.6|2137.5|2133.5|2137.6|2134.5|2136|2133|0
1767369890000|2026-01-02 16:04:50|2137.4|2133.4|2133.5|2132|2137.4|2133.4|2133.5|2130.8|3
1767369900000|2026-01-02 16:05:00|2133.4|2131.9|2132.2|2128.2|2135.6|2133.1|2130.8|2128.1|7
1767369910000|2026-01-02 16:05:10|2132.1|2128.1|2136.4|2132.4|2136.4|2132.4|2130.8|2128.1|3
1767369920000|2026-01-02 16:05:20|2135.3|2133.8|2134.8|2133.3|2136.9|2133.9|2134.7|2132.1|14
1767369930000|2026-01-02 16:05:30|2134.6|2133.1|2133.7|2129.7|2136.9|2134.4|2132.2|2129.7|8
1767369940000|2026-01-02 16:05:40|2132.5|2131|2134.7|2130.7|2134.9|2131.7|2132.5|2129.7|16
1767369950000|2026-01-02 16:05:50|2134.9|2130.9|2136.5|2132.5|2136.5|2133.2|2134.4|2130.4|2
1767369960000|2026-01-02 16:06:00|2136.7|2132.7|2133.1|2129.1|2136.7|2133.1|2130.3|2127.8|18
1767369970000|2026-01-02 16:06:10|2132.6|2128.6|2136|2132|2136|2133.6|2130.8|2127.7|4
1767369980000|2026-01-02 16:06:20|2136.1|2132.1|2135.2|2131.2|2136.2|2133.2|2134.5|2130.7|2
1767369990000|2026-01-02 16:06:30|2135.7|2131.7|2134.6|2130.6|2135.7|2131.7|2133.7|2129.7|5
1767370000000|2026-01-02 16:06:40|2133.6|2132.1|2134.1|2132.6|2134.6|2132.7|2133.5|2130.2|13
1767370010000|2026-01-02 16:06:50|2134.2|2132.7|2132.8|2128.8|2135|2132.7|2132.8|2128.8|11
1767370020000|2026-01-02 16:07:00|2132.9|2128.9|2134.7|2130.7|2134.7|2131.5|2131.5|2127.6|6
1767370030000|2026-01-02 16:07:10|2134.6|2130.6|2132|2128|2134.9|2130.9|2131.4|2128|4
1767370040000|2026-01-02 16:07:20|2131.3|2129.8|2131.3|2129.8|2132.3|2129.9|2130.8|2127.9|5
1767370050000|2026-01-02 16:07:30|2131.5|2130|2133.8|2132.3|2134.5|2132.3|2131.5|2129|2
1767370060000|2026-01-02 16:07:40|2135.4|2131.4|2135.1|2133.6|2135.7|2133.6|2135.1|2131.4|1
1767370070000|2026-01-02 16:07:50|2135.6|2131.6|2134.4|2130.4|2136.1|2132.7|2134.1|2130.4|1
1767370080000|2026-01-02 16:08:00|2134.6|2130.6|2137.4|2135.9|2138.7|2135.9|2133|2130.4|4
1767370090000|2026-01-02 16:08:10|2137.5|2136|2139.9|2135.9|2139.9|2137.4|2137.5|2135.3|15
1767370100000|2026-01-02 16:08:20|2139.8|2135.8|2137.1|2133.1|2139.8|2136.9|2136.9|2132.9|3
1767370110000|2026-01-02 16:08:30|2136.5|2132.5|2138.1|2134.1|2138.2|2134.2|2135.7|2131.7|2
1767370120000|2026-01-02 16:08:40|2138|2134|2138.6|2137.1|2139.6|2137.2|2137.6|2134|2
1767370130000|2026-01-02 16:08:50|2138.1|2136.6|2140.7|2139.2|2141.9|2139.4|2138.1|2136.6|12
1767370140000|2026-01-02 16:09:00|2140.8|2139.3|2142.6|2141.1|2144.2|2141.2|2140.2|2138.2|7
1767370150000|2026-01-02 16:09:10|2142.8|2141.3|2145|2141|2146.4|2144.9|2142.6|2139.8|14
1767370160000|2026-01-02 16:09:20|2144.9|2140.9|2145.7|2141.7|2145.9|2142.8|2143.2|2140.9|11
1767370170000|2026-01-02 16:09:30|2145.8|2141.8|2144.6|2140.6|2146.9|2142.9|2144.6|2140.6|6
1767370180000|2026-01-02 16:09:40|2143.7|2142.2|2142.1|2140.6|2144.8|2142.2|2142|2138.5|5
1767370190000|2026-01-02 16:09:50|2142|2140.5|2142.2|2140.7|2144|2141.4|2141.9|2138.9|1
1767370200000|2026-01-02 16:10:00|2143.1|2139.1|2136.8|2135.3|2143.2|2140.1|2136.7|2134.1|7
1767370210000|2026-01-02 16:10:10|2136.9|2135.4|2138.6|2134.6|2139.2|2135.4|2136.3|2134.1|5
1767370220000|2026-01-02 16:10:20|2138.2|2134.2|2137.4|2135.9|2139.9|2135.9|2136.4|2132.4|22
1767370230000|2026-01-02 16:10:30|2137.3|2135.8|2137.4|2135.9|2138|2135.9|2135.7|2132.7|4
1767370240000|2026-01-02 16:10:40|2137.3|2135.8|2140.8|2136.8|2141|2137.5|2136.4|2133.9|4
1767370250000|2026-01-02 16:10:50|2140.7|2136.7|2139.1|2135.1|2140.8|2137.5|2137.3|2134.8|6
1767370260000|2026-01-02 16:11:00|2139.3|2135.3|2137.8|2136.3|2139.6|2137.1|2137.8|2135.2|1
1767370270000|2026-01-02 16:11:10|2140|2136|2139.8|2138.3|2140.8|2138.3|2138.5|2135.7|3
1767370280000|2026-01-02 16:11:20|2139.7|2138.2|2140|2136|2140.8|2138.4|2139.7|2136|0
1767370290000|2026-01-02 16:11:30|2139.8|2135.8|2137.9|2136.4|2139.8|2137|2137.7|2135.1|4
1767370300000|2026-01-02 16:11:40|2138|2136.5|2140.1|2136.1|2140.2|2136.6|2137.5|2135.2|3
1767370310000|2026-01-02 16:11:50|2140|2136|2138.5|2137|2140.7|2137|2138.5|2135.8|2
1767370320000|2026-01-02 16:12:00|2137.6|2136.1|2136.8|2132.8|2138.2|2136.1|2136|2132.2|9
1767370330000|2026-01-02 16:12:10|2136.5|2132.5|2138.8|2134.8|2138.9|2134.9|2134.7|2132.2|4
1767370340000|2026-01-02 16:12:20|2138.9|2134.9|2139.3|2135.3|2139.3|2135.8|2136.8|2134.2|1
1767370350000|2026-01-02 16:12:30|2138.9|2134.9|2137.1|2133.1|2139.1|2135.5|2136.8|2132.8|5
1767370360000|2026-01-02 16:12:40|2135.9|2134.4|2136|2134.5|2136|2134.5|2135.9|2134.4|3
1767370370000|2026-01-02 16:12:50|2137.3|2135.8|2137.9|2133.9|2139.6|2136.8|2137.3|2133.7|6
1767370380000|2026-01-02 16:13:00|2137.8|2133.8|2139.1|2135.1|2139.1|2135.6|2135.9|2133.4|3
1767370390000|2026-01-02 16:13:10|2138.5|2134.5|2136|2134.5|2139|2135.8|2135.9|2133.8|3
1767370400000|2026-01-02 16:13:20|2135.9|2134.4|2137.9|2133.9|2137.9|2134.5|2135.2|2132.3|2
1767370410000|2026-01-02 16:13:30|2138|2136.5|2137.4|2133.4|2139.5|2136.5|2136.8|2132.8|13
1767370420000|2026-01-02 16:13:40|2136.3|2134.8|2136.9|2135.4|2138.6|2135.4|2136.3|2133.4|1
1767370430000|2026-01-02 16:13:50|2136.8|2135.3|2138.7|2134.7|2138.8|2135.3|2136.8|2134.5|2
1767370440000|2026-01-02 16:14:00|2138.8|2134.8|2139.9|2138.4|2141.2|2138.5|2137.9|2134.8|3
1767370450000|2026-01-02 16:14:10|2141.2|2137.2|2141.7|2137.7|2142.4|2139.7|2140.2|2137.2|4
1767370460000|2026-01-02 16:14:20|2141.8|2137.8|2142.6|2141.1|2144|2141.2|2141.2|2137.8|2
1767370470000|2026-01-02 16:14:30|2142.7|2141.2|2144.9|2140.9|2145.1|2141.2|2142.7|2139.6|4
1767370480000|2026-01-02 16:14:40|2144.8|2140.8|2143.3|2139.3|2144.9|2141.1|2142.5|2138.8|1
1767370490000|2026-01-02 16:14:50|2141|2139.5|2141.9|2140.4|2143.5|2140.7|2140.9|2138.4|0
1767370500000|2026-01-02 16:15:00|2143.3|2139.3|2142.4|2140.9|2143.5|2141.1|2142.1|2139.2|12
1767370510000|2026-01-02 16:15:10|2142.5|2141|2144.8|2143.3|2145.6|2143.3|2142.5|2140.2|2
1767370520000|2026-01-02 16:15:20|2144.7|2143.2|2146.7|2145.2|2148|2145.5|2143.9|2141.4|17
1767370530000|2026-01-02 16:15:30|2147.4|2143.4|2149.5|2148|2150.6|2148.4|2146.8|2143.3|10
1767370540000|2026-01-02 16:15:40|2149.6|2148.1|2153.3|2151.8|2153.3|2151.8|2149.5|2146|8
1767370550000|2026-01-02 16:15:50|2153.2|2151.7|2154.4|2152.9|2155.7|2152.9|2153.2|2151.3|3
1767370560000|2026-01-02 16:16:00|2154.1|2152.6|2153.2|2151.7|2155.7|2152.8|2153.2|2150.9|7
1767370570000|2026-01-02 16:16:10|2154.9|2150.9|2150.3|2148.8|2154.9|2153.1|2150.3|2147.2|13
1767370580000|2026-01-02 16:16:20|2150.2|2148.7|2150.8|2146.8|2151.5|2148.7|2147.9|2145.1|6
1767370590000|2026-01-02 16:16:30|2149.9|2148.4|2148.2|2146.7|2151|2148.4|2147.8|2145.4|6
1767370600000|2026-01-02 16:16:40|2148.1|2146.6|2150.1|2148.6|2151.9|2148.7|2148.1|2146.6|1
1767370610000|2026-01-02 16:16:50|2150.2|2148.7|2149.5|2145.5|2150.7|2148.7|2147.8|2145.4|3
1767370620000|2026-01-02 16:17:00|2147.9|2146.4|2152.9|2148.9|2153.2|2149.2|2146.8|2145.3|9
1767370630000|2026-01-02 16:17:10|2153.4|2149.4|2150.3|2146.3|2153.4|2150.1|2149.4|2146.3|9
1767370640000|2026-01-02 16:17:20|2150.4|2146.4|2148.8|2144.8|2150.6|2146.9|2148.4|2144.8|1
1767370650000|2026-01-02 16:17:30|2148.9|2144.9|2149.4|2145.4|2149.9|2146|2147.2|2144.8|3
1767370660000|2026-01-02 16:17:40|2148|2146.5|2150.7|2146.7|2150.7|2147.7|2147.8|2145.9|35
1767370670000|2026-01-02 16:17:50|2149.3|2147.8|2149.7|2148.2|2150.7|2148.2|2149.2|2146.5|2
1767370680000|2026-01-02 16:18:00|2151.9|2147.9|2149.6|2145.6|2151.9|2148.8|2148.9|2145.2|6
1767370690000|2026-01-02 16:18:10|2149.1|2145.1|2150.9|2146.9|2150.9|2147.8|2148.9|2144.9|1
1767370700000|2026-01-02 16:18:20|2150.8|2146.8|2146.6|2145.1|2150.8|2147.6|2146.1|2144.1|8
1767370710000|2026-01-02 16:18:30|2146.5|2145|2146.1|2144.6|2147.3|2145.1|2145.3|2143.2|11
1767370720000|2026-01-02 16:18:40|2147.3|2143.3|2149.8|2145.8|2149.8|2146.4|2146.2|2143.3|3
1767370730000|2026-01-02 16:18:50|2149.2|2145.2|2148|2144|2150.4|2147.1|2147.7|2144|1
1767370740000|2026-01-02 16:19:00|2148.1|2144.1|2148.1|2144.1|2148.1|2144.1|2147.2|2143.2|1
1767370750000|2026-01-02 16:19:10|2147.9|2143.9|2147.6|2143.6|2148|2144|2147.3|2143.3|0
1767370760000|2026-01-02 16:19:20|2147.5|2143.5|2148.2|2144.2|2148.2|2145.5|2145.6|2142.9|2
1767370770000|2026-01-02 16:19:30|2147|2145.5|2147.4|2143.4|2148.2|2145.5|2146.4|2143.1|2
1767370780000|2026-01-02 16:19:40|2147.5|2143.5|2147.9|2146.4|2149|2146.4|2146.3|2143.3|5
1767370790000|2026-01-02 16:19:50|2148|2146.5|2148.3|2144.3|2148.8|2146.5|2147.3|2144.1|1
1767370800000|2026-01-02 16:20:00|2148.4|2144.4|2150.8|2149.3|2150.8|2149.3|2147.8|2144.4|5
1767370810000|2026-01-02 16:20:10|2150.6|2149.1|2153.9|2149.9|2153.9|2150.7|2150.4|2148.2|2
1767370820000|2026-01-02 16:20:20|2152.7|2151.2|2151.3|2147.3|2152.8|2151.2|2150.5|2147.2|4
1767370830000|2026-01-02 16:20:30|2151.2|2147.2|2149.5|2148|2151.2|2148.1|2149.5|2147.2|0
1767370840000|2026-01-02 16:20:40|2149.4|2147.9|2151.9|2147.9|2152|2149.5|2149.4|2146.8|6
1767370850000|2026-01-02 16:20:50|2152|2148|2148.7|2144.7|2153.9|2149.9|2147.5|2144.7|60
1767370860000|2026-01-02 16:21:00|2147.5|2146|2147.4|2143.4|2148.6|2146|2144.7|2142.9|4
1767370870000|2026-01-02 16:21:10|2146.4|2142.4|2146.7|2142.7|2148|2144.7|2146.1|2142.4|2
1767370880000|2026-01-02 16:21:20|2147|2143|2147.9|2143.9|2148.3|2145.3|2146.6|2142.6|1
1767370890000|2026-01-02 16:21:30|2147.6|2143.6|2146.5|2142.5|2147.9|2144.9|2145.8|2142.3|2
1767370900000|2026-01-02 16:21:40|2146.1|2144.6|2148|2144|2148.4|2145.4|2146.1|2143.7|4
1767370910000|2026-01-02 16:21:50|2147.6|2143.6|2149.4|2145.4|2149.4|2146.1|2146.5|2143.6|1
1767370920000|2026-01-02 16:22:00|2149.2|2145.2|2150.1|2146.1|2150.3|2146.9|2148.3|2145.1|2
1767370930000|2026-01-02 16:22:10|2150.2|2146.2|2152.1|2148.1|2152.3|2149.3|2149|2146.1|1
1767370940000|2026-01-02 16:22:20|2150.8|2149.3|2153.8|2149.8|2153.9|2149.9|2150.8|2148.5|1
1767370950000|2026-01-02 16:22:30|2153.9|2149.9|2154.3|2150.3|2155.3|2152.4|2153.8|2149.9|4
1767370960000|2026-01-02 16:22:40|2154.5|2150.5|2155.6|2151.6|2155.7|2152.6|2152.9|2150.3|0
1767370970000|2026-01-02 16:22:50|2155.7|2151.7|2155.3|2151.3|2155.7|2151.7|2155.1|2151.1|0
1767370980000|2026-01-02 16:23:00|2155.4|2151.4|2155.4|2151.4|2155.4|2152.4|2153.9|2151.3|0
1767370990000|2026-01-02 16:23:10|2155.3|2151.3|2154.4|2150.4|2155.6|2152.4|2153.9|2150.3|5
1767371000000|2026-01-02 16:23:20|2154.7|2150.7|2153.3|2149.3|2155.2|2151.2|2153.2|2149.2|0
1767371010000|2026-01-02 16:23:30|2153.2|2149.2|2152.3|2148.3|2153.4|2149.4|2152.2|2148.2|1
1767371020000|2026-01-02 16:23:40|2152.2|2148.2|2152.8|2148.8|2152.8|2149.3|2149.5|2146.2|5
1767371030000|2026-01-02 16:23:50|2152.6|2148.6|2151.1|2147.1|2152.6|2148.6|2151.1|2147.1|2
1767371040000|2026-01-02 16:24:00|2150.7|2146.7|2150.6|2146.6|2150.9|2146.9|2150.2|2146.2|0
1767371050000|2026-01-02 16:24:10|2150.5|2146.5|2150.8|2146.8|2150.9|2146.9|2148.2|2144.9|1
1767371060000|2026-01-02 16:24:20|2150.9|2146.9|2148.1|2146.6|2150.9|2148.3|2148.1|2146.2|3
1767371070000|2026-01-02 16:24:30|2148.7|2144.7|2149|2147.5|2150.2|2147.5|2147.8|2144.7|6
1767371080000|2026-01-02 16:24:40|2149.1|2147.6|2153.2|2149.2|2153.3|2149.3|2149.1|2146.1|2
1767371090000|2026-01-02 16:24:50|2153.3|2149.3|2153.2|2149.2|2153.3|2150.7|2152.2|2149.2|0
1767371100000|2026-01-02 16:25:00|2153.3|2149.3|2154.7|2153.2|2155.7|2153.2|2152.3|2149.3|3
1767371110000|2026-01-02 16:25:10|2154.6|2153.1|2156.6|2152.6|2156.6|2153.8|2152.7|2150.4|4
1767371120000|2026-01-02 16:25:20|2155.5|2154|2156.3|2152.3|2157.4|2154.3|2154.7|2152.1|17
1767371130000|2026-01-02 16:25:30|2156.5|2152.5|2156.1|2152.1|2157.2|2153.2|2156.1|2152.1|5
1767371140000|2026-01-02 16:25:40|2156.2|2152.2|2156.2|2152.2|2156.4|2152.4|2156|2152|0
1767371150000|2026-01-02 16:25:50|2154.3|2152.8|2155.1|2153.6|2156.8|2153.7|2154.3|2152.1|2
1767371160000|2026-01-02 16:26:00|2155|2153.5|2157|2153|2157|2153.6|2155|2151.9|5
1767371170000|2026-01-02 16:26:10|2157.6|2153.6|2155.5|2154|2157.8|2154|2155.5|2151.9|4
1767371180000|2026-01-02 16:26:20|2156.9|2152.9|2158.5|2154.5|2159.1|2156.5|2156.9|2152.9|14
1767371190000|2026-01-02 16:26:30|2158.3|2154.3|2157.9|2153.9|2158.6|2154.6|2157.9|2153.9|8
1767371200000|2026-01-02 16:26:40|2156.4|2154.9|2158.3|2154.3|2158.3|2154.9|2156.3|2154.3|1
1767371210000|2026-01-02 16:26:50|2158.8|2154.8|2159.2|2155.2|2159.2|2156.5|2157.6|2154.8|4
1767371220000|2026-01-02 16:27:00|2159.1|2155.1|2159.1|2155.1|2159.2|2155.2|2159.1|2155.1|0
1767371230000|2026-01-02 16:27:10|2159|2155|2158.2|2154.2|2159|2156.3|2157.6|2154.1|1
1767371240000|2026-01-02 16:27:20|2158.1|2154.1|2158.2|2154.2|2158.2|2154.2|2158.1|2154.1|1
1767371250000|2026-01-02 16:27:30|2158.1|2154.1|2158|2154|2158.1|2155.1|2156.6|2154|1
1767371260000|2026-01-02 16:27:40|2158.1|2154.1|2158.1|2154.1|2158.1|2154.1|2158|2154|0
1767371270000|2026-01-02 16:27:50|2158.4|2154.4|2156.6|2155.1|2158.4|2155.1|2156.6|2154.4|0
1767371280000|2026-01-02 16:28:00|2156.5|2155|2156.5|2155|2156.7|2155.2|2156.5|2155|2
1767371290000|2026-01-02 16:28:10|2157.6|2153.6|2155.1|2153.6|2157.6|2153.6|2155.1|2152.1|6
1767371300000|2026-01-02 16:28:20|2156.1|2152.1|2156.1|2152.1|2156.1|2153.3|2154.7|2152.1|0
1767371310000|2026-01-02 16:28:30|2154.9|2153.4|2154.8|2153.3|2156.1|2153.4|2154.8|2152.1|6
1767371320000|2026-01-02 16:28:40|2156|2152|2154.5|2150.5|2156|2152|2154.5|2150.5|0
1767371330000|2026-01-02 16:28:50|2154.7|2150.7|2154.2|2150.2|2154.7|2151.6|2153|2150.2|6
1767371340000|2026-01-02 16:29:00|2153.1|2151.6|2154.1|2152.6|2155|2152.6|2152.6|2150.1|7
1767371350000|2026-01-02 16:29:10|2154|2152.5|2155.1|2151.1|2156.2|2153.1|2152.8|2150.3|9
1767371360000|2026-01-02 16:29:20|2153.6|2152.1|2154.9|2150.9|2154.9|2152.1|2153.6|2150.2|0
1767371370000|2026-01-02 16:29:30|2155.2|2151.2|2154.5|2150.5|2155.2|2152.1|2153.4|2150.5|2
1767371380000|2026-01-02 16:29:40|2154.6|2150.6|2154.4|2150.4|2154.6|2152|2152.9|2150.4|5
1767371390000|2026-01-02 16:29:50|2153.5|2152|2154.4|2150.4|2154.4|2152.1|2152.9|2150.4|1
1767371400000|2026-01-02 16:30:00|2152.3|2150.8|2150.7|2149.2|2153.2|2150.8|2150.3|2147.3|9
1767371410000|2026-01-02 16:30:10|2150.8|2149.3|2152.7|2148.7|2152.8|2149.8|2150.8|2148.5|2
1767371420000|2026-01-02 16:30:20|2151.3|2149.8|2152.7|2148.7|2152.8|2149.8|2150.5|2148.4|3
1767371430000|2026-01-02 16:30:30|2150.5|2149|2151.3|2147.3|2152.6|2149.9|2150.5|2146.8|7
1767371440000|2026-01-02 16:30:40|2151.2|2147.2|2149.4|2145.4|2151.2|2147.2|2149.4|2145.4|1
1767371450000|2026-01-02 16:30:50|2148.2|2146.7|2149.2|2147.7|2151.8|2148|2148.2|2146|3
1767371460000|2026-01-02 16:31:00|2150|2146|2145.2|2141.2|2150|2146|2144.4|2141.2|3
1767371470000|2026-01-02 16:31:10|2143.6|2142.1|2142.7|2138.7|2144.1|2142.1|2140.5|2137.9|11
1767371480000|2026-01-02 16:31:20|2142.8|2138.8|2141.5|2140|2143.3|2140.4|2141.5|2138.8|1
1767371490000|2026-01-02 16:31:30|2142|2138|2142.1|2138.1|2142.2|2139|2140.3|2137.9|5
1767371500000|2026-01-02 16:31:40|2140.6|2139.1|2140.7|2139.2|2142.2|2139.2|2140.5|2137.3|13
1767371510000|2026-01-02 16:31:50|2142.3|2138.3|2141|2137|2142.3|2139.3|2139.7|2136.9|7
1767371520000|2026-01-02 16:32:00|2140.7|2136.7|2139|2135|2140.7|2137.7|2137.4|2134.9|8
1767371530000|2026-01-02 16:32:10|2137.7|2136.2|2137.6|2133.6|2138.4|2136.2|2136.9|2133.3|4
1767371540000|2026-01-02 16:32:20|2137.7|2133.7|2138.4|2134.4|2138.5|2134.8|2136.3|2132.8|9
1767371550000|2026-01-02 16:32:30|2138.5|2134.5|2138.3|2134.3|2138.8|2134.8|2138.1|2134.1|2
1767371560000|2026-01-02 16:32:40|2138.8|2134.8|2144.2|2140.2|2144.4|2140.4|2138.8|2134.8|8
1767371570000|2026-01-02 16:32:50|2144.4|2140.4|2144.4|2140.4|2144.5|2140.5|2144.4|2140.4|1
1767371580000|2026-01-02 16:33:00|2144.5|2140.5|2145.8|2141.8|2146.5|2143.2|2144.2|2140.5|2
1767371590000|2026-01-02 16:33:10|2145.9|2141.9|2147.6|2143.6|2147.7|2143.7|2145.9|2141.9|2
1767371600000|2026-01-02 16:33:20|2148|2144|2148.8|2144.8|2148.9|2144.9|2148|2144|2
1767371610000|2026-01-02 16:33:30|2148.7|2144.7|2149.1|2145.1|2149.1|2145.6|2147.1|2144.5|2
1767371620000|2026-01-02 16:33:40|2149|2145|2145.9|2141.9|2149|2145|2145.9|2141.9|10
1767371630000|2026-01-02 16:33:50|2145.8|2141.8|2146.7|2142.7|2147|2143.1|2144.5|2141.8|1
1767371640000|2026-01-02 16:34:00|2147|2143|2147.5|2143.5|2147.5|2143.5|2147|2143|0
1767371650000|2026-01-02 16:34:10|2147.4|2143.4|2146.8|2142.8|2147.4|2143.6|2145.1|2142.4|2
1767371660000|2026-01-02 16:34:20|2146.7|2142.7|2147|2143|2147.1|2143.1|2146.6|2142.6|0
1767371670000|2026-01-02 16:34:30|2146.9|2142.9|2146.9|2142.9|2146.9|2142.9|2146.9|2142.9|0
1767371680000|2026-01-02 16:34:40|2145.3|2141.3|2145.3|2141.3|2145.3|2141.3|2145|2141|2
1767371690000|2026-01-02 16:34:50|2145.2|2141.2|2144.7|2140.7|2145.2|2141.2|2144.6|2140.6|0
1767371700000|2026-01-02 16:35:00|2145|2141|2145.8|2141.8|2145.9|2141.9|2145|2141|6
1767371710000|2026-01-02 16:35:10|2145|2141|2145.2|2141.2|2145.2|2141.2|2144.9|2140.9|1
1767371720000|2026-01-02 16:35:20|2145.5|2141.5|2145|2141|2145.5|2141.5|2145|2141|3
1767371730000|2026-01-02 16:35:30|2145.1|2141.1|2144.9|2140.9|2145.1|2141.1|2144.9|2140.9|1
1767371740000|2026-01-02 16:35:40|2145|2141|2145|2141|2145|2141|2145|2141|0
1767371750000|2026-01-02 16:35:50|2144.9|2140.9|2143.4|2139.4|2144.9|2142|2143.4|2139.4|2
1767371760000|2026-01-02 16:36:00|2143.5|2139.5|2145.1|2141.1|2145.3|2141.3|2142.3|2139.5|4
1767371770000|2026-01-02 16:36:10|2142.6|2141|2145.2|2141.2|2145.2|2141.2|2142.6|2140.4|1
1767371780000|2026-01-02 16:36:20|2145.3|2141.3|2147|2143|2147.1|2143.1|2145.3|2141.3|1
1767371790000|2026-01-02 16:36:30|2147.2|2143.2|2148.3|2144.3|2148.6|2144.6|2147|2143|3
1767371800000|2026-01-02 16:36:40|2148.5|2144.5|2147.9|2146.4|2148.6|2146.4|2147.9|2144.4|3
1767371810000|2026-01-02 16:36:50|2149.2|2145.2|2149.5|2145.5|2149.6|2145.6|2149.2|2145.2|0
1767371820000|2026-01-02 16:37:00|2149.6|2145.6|2150.3|2146.3|2150.6|2146.6|2149.4|2145.4|2
1767371830000|2026-01-02 16:37:10|2150.2|2146.2|2151.6|2147.6|2151.6|2147.6|2150.2|2146.2|4
1767371840000|2026-01-02 16:37:20|2151.7|2147.7|2151.7|2147.7|2151.7|2148.6|2150.1|2147.6|1
1767371850000|2026-01-02 16:37:30|2151.6|2147.6|2153.4|2151.9|2153.6|2151.9|2151.6|2147.6|9
1767371860000|2026-01-02 16:37:40|2153.3|2151.8|2153.9|2149.9|2154.1|2151.8|2153.3|2149.9|3
1767371870000|2026-01-02 16:37:50|2154|2150|2153.9|2149.9|2154|2150|2153.9|2149.9|0
1767371880000|2026-01-02 16:38:00|2154|2150|2154|2150|2154.1|2150.1|2153.9|2149.9|0
1767371890000|2026-01-02 16:38:10|2153.9|2149.9|2153.9|2149.9|2153.9|2149.9|2153.9|2149.9|0
1767371900000|2026-01-02 16:38:20|2153.6|2149.6|2151.2|2147.2|2153.7|2150.6|2150.2|2147.2|7
1767371910000|2026-01-02 16:38:30|2149.8|2148.3|2150.4|2146.4|2150.8|2148.3|2148.6|2146|3
1767371920000|2026-01-02 16:38:40|2150.5|2146.5|2150.6|2146.6|2150.6|2146.6|2150.3|2146.3|1
1767371930000|2026-01-02 16:38:50|2150.5|2146.5|2152.1|2148.1|2152.6|2148.6|2149|2146.3|1
1767371940000|2026-01-02 16:39:00|2150.7|2149.2|2150.6|2149.1|2151.8|2149.2|2150|2147.8|41
1767371950000|2026-01-02 16:39:10|2150.8|2149.3|2152.8|2148.8|2152.8|2149.3|2150.2|2147.2|3
1767371960000|2026-01-02 16:39:20|2152.9|2148.9|2153.3|2149.3|2153.8|2150.1|2151.6|2148.9|1
1767371970000|2026-01-02 16:39:30|2153.1|2149.1|2153.2|2149.2|2153.4|2149.4|2153.1|2149.1|0
1767371980000|2026-01-02 16:39:40|2153.1|2149.1|2153|2149|2153.2|2151.1|2152.6|2149|1
1767371990000|2026-01-02 16:39:50|2153.1|2149.1|2154.1|2150.1|2154.1|2150.1|2153.1|2149.1|2
1767372000000|2026-01-02 16:40:00|2152.6|2151.1|2153.2|2149.2|2153.4|2151.9|2152.6|2148.8|5
1767372010000|2026-01-02 16:40:10|2153.3|2149.3|2152.9|2148.9|2153.3|2150|2151.5|2147.8|4
1767372020000|2026-01-02 16:40:20|2153.1|2149.1|2153.1|2151.6|2154.3|2151.6|2151.3|2148.7|1
1767372030000|2026-01-02 16:40:30|2154.2|2150.2|2154.1|2150.1|2155.4|2151.5|2153|2150.1|2
1767372040000|2026-01-02 16:40:40|2153.9|2149.9|2154.9|2150.9|2155.8|2151.8|2152.9|2149.9|5
1767372050000|2026-01-02 16:40:50|2155.3|2151.3|2154.1|2152.6|2155.4|2152.7|2154.1|2150.7|5
1767372060000|2026-01-02 16:41:00|2154.2|2152.7|2155.8|2151.8|2156.1|2152.8|2154.2|2151.5|4
1767372070000|2026-01-02 16:41:10|2155.7|2151.7|2158.2|2154.2|2158.2|2154.2|2154.9|2151.7|5
1767372080000|2026-01-02 16:41:20|2158.4|2154.4|2163.5|2159.5|2164.3|2160.3|2158|2154|17
1767372090000|2026-01-02 16:41:30|2163.4|2159.4|2162.1|2158.1|2163.4|2160.1|2161.6|2158|1
1767372100000|2026-01-02 16:41:40|2162|2158|2161.5|2157.5|2162.6|2158.6|2160.9|2156.9|5
1767372110000|2026-01-02 16:41:50|2161.7|2157.7|2159.6|2155.6|2161.8|2157.8|2159.1|2155.6|1
1767372120000|2026-01-02 16:42:00|2159.8|2155.8|2159.8|2155.8|2159.9|2156.8|2158.1|2155.6|2
1767372130000|2026-01-02 16:42:10|2159.9|2155.9|2158.8|2154.8|2159.9|2157|2157.4|2154.7|2
1767372140000|2026-01-02 16:42:20|2157.2|2155.7|2158|2154|2158.1|2155.7|2156.9|2154|1
1767372150000|2026-01-02 16:42:30|2156.3|2154.8|2158.2|2154.2|2158.6|2155.6|2156.3|2153.9|1
1767372160000|2026-01-02 16:42:40|2158.1|2154.1|2156.3|2154.8|2158.4|2155.8|2156.3|2153.8|2
1767372180000|2026-01-02 16:43:00|2156.2|2154.7|2158.1|2154.1|2158.1|2155.1|2156.2|2153.9|3
1767372190000|2026-01-02 16:43:10|2158|2154|2155.6|2154.1|2158.1|2155.1|2155.6|2153.9|1
1767372200000|2026-01-02 16:43:20|2157.3|2153.3|2156.7|2152.7|2157.3|2154.3|2155.7|2152.7|2
1767372210000|2026-01-02 16:43:30|2155.7|2154.2|2154.1|2152.6|2156.7|2154.2|2154|2151|0
1767372220000|2026-01-02 16:43:40|2154|2152.5|2156.9|2152.9|2157.3|2154.7|2154|2151.1|5
1767372230000|2026-01-02 16:43:50|2157.1|2153.1|2156.1|2154.6|2157.1|2154.6|2155.2|2152.1|1
1767372240000|2026-01-02 16:44:00|2156.2|2154.7|2155.8|2154.3|2158.2|2155.6|2155.8|2152.8|5
1767372250000|2026-01-02 16:44:10|2156.9|2152.9|2156.8|2152.8|2157.4|2154.8|2155.6|2152.7|3
1767372260000|2026-01-02 16:44:20|2156.7|2152.7|2155.1|2151.1|2156.7|2152.7|2154.9|2150.9|0
1767372270000|2026-01-02 16:44:30|2154|2152.5|2153.5|2152|2154.9|2152.6|2153.5|2150.9|4
1767372280000|2026-01-02 16:44:40|2153.4|2151.9|2152.7|2151.2|2154.1|2152|2152.7|2150.1|5
1767372290000|2026-01-02 16:44:50|2152.8|2151.3|2153.1|2151.6|2154.2|2151.7|2152|2150|3
1767372300000|2026-01-02 16:45:00|2154.2|2150.2|2153.6|2149.6|2154.2|2151.6|2152.5|2149.6|2
1767372310000|2026-01-02 16:45:10|2153.5|2149.5|2152.7|2148.7|2153.5|2150.3|2151.7|2148.6|0
1767372320000|2026-01-02 16:45:20|2152.8|2148.8|2151.4|2149.9|2152.8|2150.1|2151.3|2148.5|0
1767372330000|2026-01-02 16:45:30|2152.5|2148.5|2150.5|2149|2152.5|2150.1|2150.5|2147.8|1
1767372340000|2026-01-02 16:45:40|2151.9|2147.9|2148.6|2147.1|2151.9|2149.1|2148.6|2147.1|2
1767372350000|2026-01-02 16:45:50|2148.4|2146.9|2147.4|2145.9|2149.3|2147|2147.4|2144.6|5
1767372360000|2026-01-02 16:46:00|2148.4|2144.4|2146.3|2142.3|2148.4|2145.3|2145.7|2142.3|1
1767372370000|2026-01-02 16:46:10|2146.6|2142.6|2146.8|2142.8|2147.1|2144.5|2145.1|2142.4|2
1767372380000|2026-01-02 16:46:20|2147.2|2143.2|2145.8|2141.8|2147.4|2144.4|2144.7|2141.6|0
1767372390000|2026-01-02 16:46:30|2145.7|2141.7|2145.2|2141.2|2146.3|2143.3|2143.9|2141.2|1
1767372400000|2026-01-02 16:46:40|2145.3|2141.3|2145.7|2141.7|2145.7|2142.5|2143.5|2141|0
1767372410000|2026-01-02 16:46:50|2146|2142|2146.4|2142.4|2147.1|2143.5|2145|2141.6|2
1767372420000|2026-01-02 16:47:00|2146.5|2142.5|2145|2143.5|2147.2|2143.6|2145|2142|2
1767372430000|2026-01-02 16:47:10|2147.3|2143.3|2150.6|2146.6|2150.9|2147.8|2146.5|2143.3|12
1767372440000|2026-01-02 16:47:20|2150.7|2146.7|2149.7|2145.7|2151.8|2148.9|2149.2|2145.6|6
1767372450000|2026-01-02 16:47:30|2149.1|2145.1|2148.9|2144.9|2151|2148.2|2148.7|2144.9|4
1767372460000|2026-01-02 16:47:40|2149|2145|2149.9|2145.9|2149.9|2145.9|2147.2|2143.2|4
1767372470000|2026-01-02 16:47:50|2147.7|2146.2|2151.5|2147.5|2151.5|2147.5|2147.6|2146.1|2
1767372480000|2026-01-02 16:48:00|2151.7|2147.7|2150.7|2146.7|2151.8|2148.7|2150.2|2146.2|2
1767372490000|2026-01-02 16:48:10|2150.6|2146.6|2151.6|2147.6|2151.6|2148.8|2150.3|2146.6|1
1767372500000|2026-01-02 16:48:20|2150.4|2148.9|2152.2|2148.2|2152.4|2149.1|2150.3|2147.8|4
1767372510000|2026-01-02 16:48:30|2152.1|2148.1|2149.2|2145.2|2152.1|2150|2149.1|2145.1|3
1767372520000|2026-01-02 16:48:40|2149.3|2145.3|2149.9|2145.9|2151.2|2148.6|2149.3|2145.3|13
1767372530000|2026-01-02 16:48:50|2149.8|2145.8|2147.5|2143.5|2150|2146.3|2147.5|2143.5|1
1767372540000|2026-01-02 16:49:00|2147.3|2143.3|2144.7|2140.7|2147.3|2143.5|2141.7|2139.6|6
1767372550000|2026-01-02 16:49:10|2144.6|2140.6|2141.7|2137.7|2145.2|2141.2|2141.6|2137.7|5
1767372560000|2026-01-02 16:49:20|2143|2139|2142.3|2138.3|2143|2139|2141.4|2137.4|2
1767372570000|2026-01-02 16:49:30|2142.4|2138.4|2142.3|2138.3|2142.7|2138.7|2142|2138|2
1767372580000|2026-01-02 16:49:40|2142.6|2138.6|2143|2141.5|2143.5|2141.8|2141.5|2138.4|1
1767372590000|2026-01-02 16:49:50|2143.2|2141.7|2143.3|2139.3|2144|2141.7|2143|2139|4
1767372600000|2026-01-02 16:50:00|2142.6|2138.6|2143.8|2139.8|2144.3|2140.9|2142.4|2138.6|1
1767372610000|2026-01-02 16:50:10|2144|2140|2146|2142|2146|2142|2143|2139.3|2
1767372620000|2026-01-02 16:50:20|2146.1|2142.1|2146.1|2142.1|2146.5|2142.5|2145.7|2141.7|0
1767372630000|2026-01-02 16:50:30|2146|2142|2146.7|2142.7|2148.1|2144.5|2145|2142|4
1767372640000|2026-01-02 16:50:40|2147.1|2143.1|2144.4|2142.9|2147.2|2144|2144.4|2142.3|3
1767372650000|2026-01-02 16:50:50|2145.9|2141.9|2144.3|2140.3|2146.3|2142.3|2144.2|2140.2|0
1767372660000|2026-01-02 16:51:00|2144.6|2140.6|2144.9|2140.9|2145.6|2141.6|2142.7|2140.4|2
1767372670000|2026-01-02 16:51:10|2144.4|2140.4|2143.4|2139.4|2145.3|2142|2143.3|2139.4|4
1767372680000|2026-01-02 16:51:20|2143.5|2139.5|2143.3|2139.3|2143.8|2139.8|2143.2|2139.2|0
1767372690000|2026-01-02 16:51:30|2141.7|2140.2|2142.7|2138.7|2143.2|2140.2|2141.7|2138.4|2
1767372700000|2026-01-02 16:51:40|2142.5|2138.5|2139.4|2137.9|2142.5|2138.5|2139.4|2136.8|2
1767372710000|2026-01-02 16:51:50|2139.3|2137.8|2138.3|2136.8|2141|2138|2138.2|2135.7|4
1767372720000|2026-01-02 16:52:00|2139.8|2135.8|2137.1|2133.1|2139.8|2135.8|2137.1|2133.1|10
1767372730000|2026-01-02 16:52:10|2136.9|2132.9|2137.9|2133.9|2138.1|2135.6|2135.9|2132.9|5
1767372740000|2026-01-02 16:52:20|2138|2134|2137.5|2133.5|2138.1|2135.1|2136.3|2133.2|6
1767372750000|2026-01-02 16:52:30|2137.4|2133.4|2136.5|2132.5|2138.2|2135|2136.2|2132.2|1
1767372760000|2026-01-02 16:52:40|2136.4|2132.4|2136.4|2132.4|2136.4|2133.4|2134.9|2132.3|1
1767372770000|2026-01-02 16:52:50|2136.2|2132.2|2138.3|2134.3|2138.3|2134.4|2135.2|2132.2|10
1767372780000|2026-01-02 16:53:00|2138.2|2134.2|2137.4|2133.4|2138.4|2135.2|2135.8|2133.2|2
1767372790000|2026-01-02 16:53:10|2137.3|2133.3|2137.5|2133.5|2137.5|2133.5|2134.6|2132.4|7
1767372800000|2026-01-02 16:53:20|2137.2|2133.2|2138.4|2134.4|2138.7|2136|2137.2|2133.2|0
1767372810000|2026-01-02 16:53:30|2138.5|2134.5|2137.5|2133.5|2138.7|2134.9|2136.4|2133.5|0
1767372820000|2026-01-02 16:53:40|2137.4|2133.4|2137.2|2133.2|2137.6|2133.6|2137|2133|0
1767372830000|2026-01-02 16:53:50|2137|2133|2136.3|2132.3|2137|2134|2132.2|2129.6|6
1767372840000|2026-01-02 16:54:00|2136.1|2132.1|2135.9|2131.9|2136.6|2133.6|2135.1|2131.5|5
1767372850000|2026-01-02 16:54:10|2135.8|2131.8|2135.5|2131.5|2135.8|2132|2133.5|2130.6|3
1767372860000|2026-01-02 16:54:20|2134.4|2132.9|2135.1|2131.1|2136.2|2133.5|2133.8|2130.9|4
1767372870000|2026-01-02 16:54:30|2135.4|2131.4|2133.8|2132.3|2135.4|2133.3|2133.8|2131.3|3
1767372880000|2026-01-02 16:54:40|2135.4|2131.4|2137.2|2133.2|2137.3|2133.6|2134.1|2131.4|5
1767372890000|2026-01-02 16:54:50|2136|2134.5|2139|2135|2139|2135.5|2135.9|2133.2|5
1767372900000|2026-01-02 16:55:00|2138.8|2134.8|2138.6|2134.6|2140.2|2137.5|2137.6|2134.4|2
1767372910000|2026-01-02 16:55:10|2138.5|2134.5|2136.1|2134.6|2138.5|2135.8|2136.1|2133.1|1
1767372920000|2026-01-02 16:55:20|2136.2|2134.7|2135.3|2133.8|2137.5|2134.7|2135.3|2132.7|3
1767372930000|2026-01-02 16:55:30|2135.4|2133.9|2135.4|2133.9|2135.4|2133.9|2135.1|2133.6|0
1767372940000|2026-01-02 16:55:40|2135.3|2133.8|2136.4|2132.4|2136.4|2133.9|2134.5|2132.2|1
1767372950000|2026-01-02 16:55:50|2136.3|2132.3|2139.1|2135.1|2140.2|2137.2|2135.7|2132.3|3
1767372960000|2026-01-02 16:56:00|2137.7|2136.2|2137.2|2135.7|2138.5|2136.4|2137|2134.1|7
1767372970000|2026-01-02 16:56:10|2137.1|2135.6|2135.5|2134|2137.6|2135.6|2135.5|2133.6|3
1767372980000|2026-01-02 16:56:20|2136.5|2132.5|2135.4|2133.9|2138.1|2134.1|2135.2|2132.4|2
1767372990000|2026-01-02 16:56:30|2136.4|2132.4|2139.2|2135.2|2139.4|2136.9|2135.2|2132.4|2
1767373000000|2026-01-02 16:56:40|2138.5|2134.5|2138.1|2134.1|2138.6|2134.6|2137.9|2133.9|0
1767373010000|2026-01-02 16:56:50|2138.3|2134.3|2138.7|2134.7|2139.1|2135.1|2138|2134|7
1767373020000|2026-01-02 16:57:00|2138.6|2134.6|2138.2|2134.2|2138.6|2135.7|2137.2|2133.4|3
1767373030000|2026-01-02 16:57:10|2137.8|2133.8|2137.8|2133.8|2139.1|2136.8|2137.5|2133.6|7
1767373040000|2026-01-02 16:57:20|2137.9|2133.9|2137.3|2133.3|2138.4|2135|2136.5|2132.8|3
1767373050000|2026-01-02 16:57:30|2137.4|2133.4|2138|2134|2138.3|2135|2136.2|2133|1
1767373060000|2026-01-02 16:57:40|2138.1|2134.1|2136.4|2134.9|2138.5|2135|2136.4|2133.8|0
1767373070000|2026-01-02 16:57:50|2137.8|2133.8|2137.5|2136|2137.9|2136.1|2136.5|2133.8|1
1767373080000|2026-01-02 16:58:00|2137.6|2136.1|2140.4|2136.4|2140.5|2137.3|2137.6|2136.1|3
1767373090000|2026-01-02 16:58:10|2140.2|2136.2|2140.6|2136.6|2140.6|2138.1|2139.3|2136.2|2
1767373100000|2026-01-02 16:58:20|2141.7|2137.7|2140.9|2139.4|2142.1|2139.4|2140.3|2137.7|0
1767373110000|2026-01-02 16:58:30|2141|2139.5|2140|2136|2141.2|2139.5|2138.3|2135.3|9
1767373120000|2026-01-02 16:58:40|2140.1|2136.1|2139.9|2135.9|2140.1|2136.1|2139.7|2135.7|0
1767373130000|2026-01-02 16:58:50|2140|2136|2140|2136|2140.2|2136.2|2139.9|2135.9|0
1767373140000|2026-01-02 16:59:00|2140.2|2136.2|2143.3|2139.3|2143.7|2139.7|2139|2136|1
1767373150000|2026-01-02 16:59:10|2143|2139|2142.4|2140.9|2143.4|2141.1|2142.3|2139|2
1767373160000|2026-01-02 16:59:20|2143.7|2139.7|2142.6|2138.6|2144.1|2140.1|2142.6|2138.6|5
1767373170000|2026-01-02 16:59:30|2142.5|2138.5|2143.3|2139.3|2143.3|2139.3|2142.5|2138.5|2
1767373180000|2026-01-02 16:59:40|2143.5|2139.5|2143.5|2139.5|2143.9|2139.9|2143|2139|2
1767373190000|2026-01-02 16:59:50|2143.3|2139.3|2144|2142.5|2145.1|2142.6|2142.6|2139.3|1
1767373200000|2026-01-02 17:00:00|2143.8|2142.3|2142.7|2141.2|2144.4|2142.3|2142.6|2140.3|1
1767373210000|2026-01-02 17:00:10|2144.3|2140.3|2143.7|2139.7|2144.3|2140.3|2140.1|2137.6|15
1767373220000|2026-01-02 17:00:20|2143.8|2139.8|2144.3|2140.3|2144.3|2140.3|2141.8|2139.7|2
1767373230000|2026-01-02 17:00:30|2144.4|2140.4|2144.1|2142.6|2144.5|2142.6|2143|2140.4|5
1767373240000|2026-01-02 17:00:40|2144|2142.5|2146.4|2142.4|2146.4|2143.7|2144|2141.9|6
1767373250000|2026-01-02 17:00:50|2145.1|2143.6|2145|2143.5|2146.4|2143.7|2145|2141.6|5
1767373260000|2026-01-02 17:01:00|2145.1|2143.6|2145.2|2143.7|2145.2|2143.7|2145|2143.5|1
1767373270000|2026-01-02 17:01:10|2147.6|2143.6|2147.3|2143.3|2147.6|2144.8|2146.1|2142.9|2
1767373280000|2026-01-02 17:01:20|2147.6|2143.6|2147.3|2145.8|2148.5|2145.8|2147.2|2143.6|0
1767373290000|2026-01-02 17:01:30|2147.4|2145.9|2149.2|2145.2|2149.8|2147.3|2147.4|2145|3
1767373300000|2026-01-02 17:01:40|2149.3|2145.3|2147.1|2145.6|2149.9|2146.3|2147.1|2144.7|5
1767373310000|2026-01-02 17:01:50|2148.1|2144.1|2147.9|2143.9|2148.5|2145.6|2147|2143.9|4
1767373320000|2026-01-02 17:02:00|2146.7|2145.2|2147.3|2145.8|2150.1|2146.9|2146.7|2143.8|6
1767373330000|2026-01-02 17:02:10|2148.3|2144.3|2149.8|2145.8|2150.2|2147.6|2147|2144.3|10
1767373340000|2026-01-02 17:02:20|2149.9|2145.9|2148.3|2144.3|2149.9|2146.3|2147.5|2143.9|5
1767373350000|2026-01-02 17:02:30|2148.4|2144.4|2148.8|2144.8|2148.8|2145.7|2147.2|2144.4|2
1767373360000|2026-01-02 17:02:40|2148.7|2144.7|2146.5|2145|2148.7|2146|2146.4|2144|3
1767373370000|2026-01-02 17:02:50|2146.4|2144.9|2145|2143.5|2147.2|2144.9|2145|2142.7|2
1767373380000|2026-01-02 17:03:00|2145.2|2143.7|2145|2143.5|2145.2|2143.7|2144.9|2143.4|1
1767373390000|2026-01-02 17:03:10|2145.1|2143.6|2147.5|2143.5|2147.8|2144.7|2144.9|2143.4|6
1767373400000|2026-01-02 17:03:20|2147.8|2143.8|2143.9|2142.4|2147.8|2144.7|2143.9|2141.5|3
1767373410000|2026-01-02 17:03:30|2144.2|2142.7|2145.5|2141.5|2145.6|2142.7|2143.8|2141.4|0
1767373420000|2026-01-02 17:03:40|2144.5|2143|2147.5|2143.5|2147.8|2144.7|2144.5|2143|1
1767373430000|2026-01-02 17:03:50|2147.8|2143.8|2146.9|2142.9|2148.2|2145.3|2146.6|2142.9|1
1767373440000|2026-01-02 17:04:00|2146.8|2142.8|2145.9|2144.4|2147.1|2144.5|2145.9|2142.7|1
1767373450000|2026-01-02 17:04:10|2146.1|2144.6|2146.6|2142.6|2147|2144.6|2145.9|2141.9|0
1767373460000|2026-01-02 17:04:20|2146.8|2142.8|2146.8|2142.8|2146.8|2144.3|2145.6|2142.4|3
1767373470000|2026-01-02 17:04:30|2146.9|2142.9|2146.5|2145|2147.1|2145|2145.8|2142.6|2
1767373480000|2026-01-02 17:04:40|2147.5|2143.5|2149.3|2145.3|2149.6|2145.6|2146.5|2143.5|1
1767373490000|2026-01-02 17:04:50|2149.2|2145.2|2151|2149.5|2152.5|2149.6|2149.2|2145.2|5
1767373500000|2026-01-02 17:05:00|2151.2|2147.2|2155|2151|2155.2|2152|2151.2|2147.2|8
1767373510000|2026-01-02 17:05:10|2154.7|2150.7|2152.7|2148.7|2154.7|2151.1|2152.1|2148.7|15
1767373520000|2026-01-02 17:05:20|2152.5|2148.5|2151.5|2150|2152.6|2150.1|2151.4|2148.5|0
1767373530000|2026-01-02 17:05:30|2151.4|2149.9|2149.7|2148.2|2151.9|2149.9|2149.5|2146.6|8
1767373540000|2026-01-02 17:05:40|2149.8|2148.3|2149.6|2148.1|2151.5|2149|2149.2|2146.9|1
1767373550000|2026-01-02 17:05:50|2149.5|2148|2148.3|2146.8|2149.8|2148|2148.3|2145.8|1
1767373560000|2026-01-02 17:06:00|2149.8|2145.8|2148.3|2146.8|2149.8|2147.2|2148.2|2145.7|1
1767373570000|2026-01-02 17:06:10|2148.2|2146.7|2149.3|2147.8|2150.4|2147.8|2148|2146.4|2
1767373580000|2026-01-02 17:06:20|2151.2|2147.2|2151.2|2147.2|2151.2|2148.4|2149.6|2147.1|1
1767373590000|2026-01-02 17:06:30|2151.9|2147.9|2152.1|2148.1|2152.1|2148.1|2151.9|2147.9|3
1767373600000|2026-01-02 17:06:40|2152|2148|2146.8|2145.3|2152|2149|2146.8|2143.4|4
1767373610000|2026-01-02 17:06:50|2147.9|2143.9|2148.2|2144.2|2148.5|2147|2146.8|2143.9|2
1767373620000|2026-01-02 17:07:00|2148.1|2144.1|2148.7|2144.7|2148.7|2145.4|2146.5|2143.2|0
1767373630000|2026-01-02 17:07:10|2148.2|2144.2|2147.5|2146|2149.2|2146|2146.6|2144.1|2
1767373640000|2026-01-02 17:07:20|2149|2145|2146.5|2145|2149|2146|2146.4|2144.9|1
1767373650000|2026-01-02 17:07:30|2146.4|2144.9|2146.1|2142.1|2147.6|2145|2145.3|2142.1|7
1767373660000|2026-01-02 17:07:40|2146.5|2142.5|2147.1|2143.1|2147.1|2144.1|2145.4|2142.2|2
1767373670000|2026-01-02 17:07:50|2145.4|2143.9|2147|2143|2147|2144.1|2144.3|2142.1|3
1767373680000|2026-01-02 17:08:00|2146.9|2142.9|2145.6|2144.1|2147.1|2144.4|2145.2|2142.9|0
1767373690000|2026-01-02 17:08:10|2145.5|2144|2144.9|2143.4|2146.4|2144|2144.4|2142|3
1767373700000|2026-01-02 17:08:20|2144.8|2143.3|2146.3|2144.8|2147.2|2144.8|2144.8|2143.2|6
1767373710000|2026-01-02 17:08:30|2150.2|2146.2|2148.1|2146.6|2150.2|2146.6|2147.8|2146.2|2
1767373720000|2026-01-02 17:08:40|2148|2146.5|2150.4|2146.4|2150.4|2147.6|2148|2145.9|2
1767373730000|2026-01-02 17:08:50|2150.6|2146.6|2150.1|2146.1|2150.6|2147.6|2149|2146.1|0
1767373740000|2026-01-02 17:09:00|2148.7|2147.2|2150.8|2149.3|2152.2|2149.5|2148.7|2146.6|4
1767373750000|2026-01-02 17:09:10|2150.6|2149.1|2150.3|2146.3|2150.6|2149.1|2150.1|2146.1|2
1767373760000|2026-01-02 17:09:20|2150.5|2146.5|2150.3|2148.8|2150.8|2148.8|2150.1|2146.3|1
1767373770000|2026-01-02 17:09:30|2150.2|2148.7|2151.6|2147.6|2151.7|2149.2|2150.2|2146.9|1
1767373780000|2026-01-02 17:09:40|2151.4|2147.4|2150.6|2149.1|2151.8|2149.2|2150.3|2147.3|0
1767373790000|2026-01-02 17:09:50|2150.7|2149.2|2152.8|2148.8|2152.8|2149.4|2150.6|2148.8|2
1767373800000|2026-01-02 17:10:00|2152.3|2148.3|2153.7|2149.7|2153.7|2150.5|2151.9|2147.9|1
1767373810000|2026-01-02 17:10:10|2153.6|2149.6|2153|2149|2153.9|2151.2|2152.4|2148.6|1
1767373820000|2026-01-02 17:10:20|2152.9|2148.9|2152.7|2148.7|2152.9|2148.9|2152.5|2148.5|0
1767373830000|2026-01-02 17:10:30|2152.6|2148.6|2152|2148|2152.6|2149.7|2151.2|2148|1
1767373840000|2026-01-02 17:10:40|2152.1|2148.1|2151.7|2150.2|2152.7|2150.2|2151.1|2147.5|1
1767373850000|2026-01-02 17:10:50|2151.6|2150.1|2151.7|2150.2|2151.8|2150.3|2151.6|2150.1|0
1767373860000|2026-01-02 17:11:00|2153.8|2149.8|2153.1|2151.6|2153.8|2151.7|2152.7|2149.8|4
1767373870000|2026-01-02 17:11:10|2153.7|2149.7|2152.6|2151.1|2153.9|2151.7|2152.6|2149.6|10
1767373880000|2026-01-02 17:11:20|2153.2|2151.7|2153.2|2151.7|2154.2|2152.7|2152.7|2151.2|7
1767373890000|2026-01-02 17:11:30|2153.1|2151.6|2153.6|2152.1|2155.2|2152.3|2153.1|2151.1|0
1767373900000|2026-01-02 17:11:40|2153.7|2152.2|2152.3|2150.8|2154.4|2152.2|2152.3|2149.9|3
1767373910000|2026-01-02 17:11:50|2152.5|2151|2153.5|2149.5|2153.5|2151|2151.6|2148.6|2
1767373920000|2026-01-02 17:12:00|2152.3|2150.8|2156.1|2152.1|2157.2|2153.8|2152.3|2150.2|8
1767373930000|2026-01-02 17:12:10|2155.9|2151.9|2155.4|2151.4|2155.9|2153.1|2153.6|2150.6|6
1767373940000|2026-01-02 17:12:20|2155.3|2151.3|2155.3|2151.3|2155.8|2152.7|2154|2151.1|0
1767373950000|2026-01-02 17:12:30|2155.7|2151.7|2154.1|2150.1|2155.7|2152.5|2153.7|2150.1|6
1767373960000|2026-01-02 17:12:40|2152.5|2148.5|2151.7|2147.7|2152.6|2148.7|2150.2|2147|19
1767373970000|2026-01-02 17:12:50|2151.8|2147.8|2152.2|2148.2|2152.3|2148.3|2151.8|2147.8|0
1767373980000|2026-01-02 17:13:00|2152.1|2148.1|2156.2|2152.2|2156.4|2152.4|2152.1|2148.1|1
1767373990000|2026-01-02 17:13:10|2156.1|2152.1|2157.2|2153.2|2157.2|2153.9|2155.4|2152.1|0
1767374000000|2026-01-02 17:13:20|2157.1|2153.1|2156.9|2152.9|2158|2155|2156.4|2152.9|5
1767374010000|2026-01-02 17:13:30|2157.1|2153.1|2158|2154|2158|2154|2157.1|2153.1|0
1767374020000|2026-01-02 17:13:40|2158.1|2154.1|2158.6|2157.1|2159.5|2157.1|2157.5|2154|1
1767374030000|2026-01-02 17:13:50|2158.5|2157|2157.6|2153.6|2159.9|2157.1|2157.5|2153.5|6
1767374040000|2026-01-02 17:14:00|2158.1|2154.1|2157.1|2153.1|2158.3|2154.3|2157.1|2153.1|3
1767374050000|2026-01-02 17:14:10|2156.9|2152.9|2157.3|2153.3|2157.5|2153.5|2156.9|2152.9|0
1767374060000|2026-01-02 17:14:20|2157.2|2153.2|2157.5|2153.5|2157.5|2153.5|2157.2|2153.2|0
1767374070000|2026-01-02 17:14:30|2157.4|2153.4|2156.5|2152.5|2157.4|2154.5|2155.9|2152.2|6
1767374080000|2026-01-02 17:14:40|2156.7|2152.7|2157.9|2153.9|2158.4|2155.1|2156.5|2152.6|5
1767374090000|2026-01-02 17:14:50|2157.8|2153.8|2156.8|2152.8|2158.1|2155.2|2156.3|2152.6|7
1767374100000|2026-01-02 17:15:00|2156.9|2152.9|2157|2153|2157|2154.5|2155|2152|1
1767374110000|2026-01-02 17:15:10|2156.9|2152.9|2157.7|2153.7|2157.7|2154.6|2155.9|2152.9|1
1767374120000|2026-01-02 17:15:20|2157.3|2153.3|2156.9|2152.9|2157.4|2154.1|2155.5|2152.9|0
1767374130000|2026-01-02 17:15:30|2155.5|2154|2156|2152|2156.9|2154|2154.5|2151|2
1767374140000|2026-01-02 17:15:40|2156.4|2152.4|2156|2152|2156.4|2152.4|2155.8|2151.8|0
1767374150000|2026-01-02 17:15:50|2155.5|2151.5|2155.6|2151.6|2156|2152|2155.5|2151.5|0
1767374160000|2026-01-02 17:16:00|2155.7|2151.7|2156.1|2152.1|2156.1|2152.1|2155.5|2151.5|2
1767374170000|2026-01-02 17:16:10|2155.4|2151.4|2156.5|2155|2157.7|2155|2155.1|2151.4|4
1767374180000|2026-01-02 17:16:20|2156.6|2155.1|2157.9|2156.4|2159.5|2156.4|2156.5|2154.7|2
1767374190000|2026-01-02 17:16:30|2157.8|2156.3|2158.9|2157.4|2159.9|2157.5|2157.8|2155.3|0
1767374200000|2026-01-02 17:16:40|2159.3|2155.3|2159.5|2155.5|2159.5|2156.4|2157.8|2155.3|4
1767374210000|2026-01-02 17:16:50|2157.4|2155.9|2159|2155|2159|2155.9|2157.4|2154.5|2
1767374220000|2026-01-02 17:17:00|2159.2|2155.2|2159|2157.5|2159.3|2157.5|2159|2155.1|4
1767374230000|2026-01-02 17:17:10|2159.7|2155.7|2158.7|2157.2|2159.9|2157.3|2158.4|2155.5|5
1767374240000|2026-01-02 17:17:20|2158.8|2157.3|2162.7|2161.2|2164.4|2161.3|2158.7|2157.2|11
1767374250000|2026-01-02 17:17:30|2161.4|2159.9|2164.2|2160.2|2164.2|2161.6|2161.4|2158.4|3
1767374260000|2026-01-02 17:17:40|2164.3|2160.3|2164.1|2160.1|2164.3|2162.2|2162.5|2160|1
1767374270000|2026-01-02 17:17:50|2162.7|2161.2|2163.2|2159.2|2163.8|2161.3|2161.9|2159.2|3
1767374280000|2026-01-02 17:18:00|2162|2160.5|2161.4|2157.4|2163.7|2161|2160.4|2157.4|3
1767374290000|2026-01-02 17:18:10|2160.6|2159.1|2162.2|2158.2|2162.5|2159.8|2160.6|2157.8|1
1767374300000|2026-01-02 17:18:20|2160.9|2159.4|2162.4|2158.4|2162.5|2159.9|2160.8|2158.2|0
1767374310000|2026-01-02 17:18:30|2161.2|2159.7|2160.1|2156.1|2161.8|2159.7|2160.1|2156.1|3
1767374320000|2026-01-02 17:18:40|2160|2156|2159.2|2155.2|2160.7|2156.7|2159.1|2155.1|0
1767374330000|2026-01-02 17:18:50|2159.1|2155.1|2158.9|2154.9|2159.3|2155.9|2157.1|2154.3|1
1767374340000|2026-01-02 17:19:00|2158.5|2154.5|2158.1|2154.1|2158.5|2154.5|2157.7|2153.7|1
1767374350000|2026-01-02 17:19:10|2158.3|2154.3|2158|2154|2158.3|2154.9|2156.4|2153.8|1
1767374360000|2026-01-02 17:19:20|2157.9|2153.9|2157.6|2153.6|2158|2154|2157|2153|1
1767374370000|2026-01-02 17:19:30|2157.5|2153.5|2157.8|2153.8|2158.1|2154.1|2156.8|2152.8|2
1767374380000|2026-01-02 17:19:40|2157.9|2153.9|2157.9|2153.9|2158.2|2155.1|2156.5|2153.9|1
1767374390000|2026-01-02 17:19:50|2156.6|2155.1|2157.3|2153.3|2157.9|2155.1|2155.8|2153.3|2
1767374400000|2026-01-02 17:20:00|2157.4|2153.4|2155.6|2151.6|2158.2|2154.4|2155.6|2151.6|3
1767374410000|2026-01-02 17:20:10|2155.8|2151.8|2155.6|2151.6|2156.1|2152.7|2154.2|2151.6|2
1767374420000|2026-01-02 17:20:20|2154.2|2152.7|2155|2153.5|2156.5|2153.6|2154.2|2151.1|3
1767374430000|2026-01-02 17:20:30|2154.8|2153.3|2154.5|2150.5|2155.3|2153.3|2153.2|2150.3|5
1767374440000|2026-01-02 17:20:40|2154.4|2150.4|2155|2151|2155|2152|2153.3|2150.4|3
1767374450000|2026-01-02 17:20:50|2155.1|2151.1|2156.2|2152.2|2156.2|2152.6|2153.6|2150.4|3
1767374460000|2026-01-02 17:21:00|2156.1|2152.1|2156.2|2152.2|2156.3|2152.5|2154|2151.3|0
1767374470000|2026-01-02 17:21:10|2156.3|2152.3|2157.1|2155.6|2159.1|2155.8|2155.1|2152.3|1
1767374480000|2026-01-02 17:21:20|2158.7|2154.7|2158.6|2154.6|2158.7|2155.7|2157.2|2154.6|0
1767374490000|2026-01-02 17:21:30|2157.4|2155.9|2159.5|2155.5|2160.1|2156.9|2156.9|2154.4|7
1767374500000|2026-01-02 17:21:40|2159.4|2155.4|2158.9|2154.9|2159.4|2156.8|2158.3|2154.6|4
1767374510000|2026-01-02 17:21:50|2159|2155|2159.4|2155.4|2159.4|2155.4|2158.7|2154.7|0
1767374520000|2026-01-02 17:22:00|2159.6|2155.6|2159.4|2155.4|2160.1|2156.1|2158.5|2154.5|1
1767374530000|2026-01-02 17:22:10|2159.7|2155.7|2160.7|2156.7|2160.8|2157.7|2159.1|2155.3|1
1767374540000|2026-01-02 17:22:20|2160.8|2156.8|2160.3|2156.3|2160.8|2157.7|2159.2|2156.3|0
1767374550000|2026-01-02 17:22:30|2160.2|2156.2|2159.9|2155.9|2160.2|2158.1|2158.8|2155.6|1
1767374560000|2026-01-02 17:22:40|2159.8|2155.8|2159.8|2155.8|2160|2156.8|2158.3|2155.4|0
1767374570000|2026-01-02 17:22:50|2159.9|2155.9|2161.2|2157.2|2161.2|2157.2|2159.7|2155.7|0
1767374580000|2026-01-02 17:23:00|2161.5|2157.5|2160.2|2156.2|2161.5|2157.5|2160.2|2156.2|0
1767374590000|2026-01-02 17:23:10|2159|2157.5|2157.8|2156.3|2160.4|2157.6|2157.8|2155.7|6
1767374600000|2026-01-02 17:23:20|2159.4|2155.4|2159.6|2155.6|2159.9|2155.9|2159.3|2155.3|0
1767374610000|2026-01-02 17:23:30|2159.5|2155.5|2159.6|2155.6|2159.6|2156.7|2158.1|2155.5|0
1767374620000|2026-01-02 17:23:40|2159.5|2155.5|2157.2|2155.7|2159.6|2156.7|2157.2|2154.7|1
1767374630000|2026-01-02 17:23:50|2157.6|2153.6|2157.9|2153.9|2158|2154|2157.5|2153.5|1
1767374640000|2026-01-02 17:24:00|2157.6|2153.6|2157.6|2153.6|2157.8|2153.8|2157.4|2153.4|0
1767374650000|2026-01-02 17:24:10|2157.5|2153.5|2157|2153|2157.9|2154.4|2155.9|2153|0
1767374660000|2026-01-02 17:24:20|2156|2154.5|2156.8|2152.8|2158.3|2154.6|2155.9|2152.7|2
1767374670000|2026-01-02 17:24:30|2156.7|2152.7|2155.8|2151.8|2156.7|2152.7|2155.8|2151.8|0
1767374680000|2026-01-02 17:24:40|2154.5|2153|2154.3|2152.8|2156|2153|2154.3|2151.8|0
1767374690000|2026-01-02 17:24:50|2154.5|2153|2152.8|2148.8|2154.5|2153|2152.5|2148.5|2
1767374700000|2026-01-02 17:25:00|2152.7|2148.7|2153.9|2149.9|2154|2150|2152.7|2148.7|1
1767374710000|2026-01-02 17:25:10|2153.8|2149.8|2153.9|2149.9|2154.1|2151.4|2152.4|2149.8|1
1767374720000|2026-01-02 17:25:20|2154|2150|2153.2|2149.2|2154.1|2151.5|2153|2149.2|2
1767374730000|2026-01-02 17:25:30|2153|2149|2150.3|2148.8|2153|2150.1|2150.3|2147.6|2
1767374740000|2026-01-02 17:25:40|2152|2148|2151.7|2147.7|2152|2148|2151.7|2147.7|13
1767374750000|2026-01-02 17:25:50|2151.4|2147.4|2150.1|2148.6|2151.6|2148.6|2150|2147.1|0
1767374760000|2026-01-02 17:26:00|2149.9|2148.4|2151.8|2147.8|2151.8|2148.5|2149.7|2147.1|5
1767374770000|2026-01-02 17:26:10|2150.5|2149|2150.1|2148.6|2151.9|2149|2150|2147.8|1
1767374780000|2026-01-02 17:26:20|2151.5|2147.5|2148.9|2147.4|2151.5|2148.6|2148.2|2145.6|2
1767374790000|2026-01-02 17:26:30|2148.8|2147.3|2150.7|2146.7|2150.9|2147.8|2148.8|2146.6|2
1767374800000|2026-01-02 17:26:40|2150.6|2146.6|2151|2147|2151.2|2147.8|2149.3|2146.6|0
1767374810000|2026-01-02 17:26:50|2151.1|2147.1|2152.2|2148.2|2152.3|2149|2150.1|2146.8|0
1767374820000|2026-01-02 17:27:00|2152.6|2148.6|2152.8|2148.8|2153.1|2149.1|2152.2|2148.2|2
1767374830000|2026-01-02 17:27:10|2151.3|2149.8|2152.9|2148.9|2153|2149.8|2151.3|2148.7|1
1767374840000|2026-01-02 17:27:20|2153|2149|2153.3|2149.3|2153.6|2149.6|2153|2149|0
1767374850000|2026-01-02 17:27:30|2153.4|2149.4|2153.4|2149.4|2153.4|2150.4|2151.9|2149.3|0
1767374860000|2026-01-02 17:27:40|2153.3|2149.3|2152.1|2150.6|2154|2150.6|2151.9|2149.3|0
1767374870000|2026-01-02 17:27:50|2152.2|2150.7|2153.4|2151.9|2155.4|2151.9|2152.2|2150.5|7
1767374880000|2026-01-02 17:28:00|2153.5|2152|2155.4|2153.9|2156.6|2153.9|2153.5|2150.8|8
1767374890000|2026-01-02 17:28:10|2155.3|2153.8|2155.5|2154|2155.6|2154.1|2155.3|2153.8|0
1767374900000|2026-01-02 17:28:20|2155.6|2154.1|2155.8|2154.3|2155.9|2154.4|2155.4|2153.9|3
1767374910000|2026-01-02 17:28:30|2155.9|2154.4|2157.3|2155.8|2157.5|2156|2155.9|2154.4|2
1767374920000|2026-01-02 17:28:40|2157.5|2156|2157.6|2156.1|2158.5|2156.1|2156.9|2154.4|4
1767374930000|2026-01-02 17:28:50|2159.1|2155.1|2157.1|2155.6|2159.1|2156.9|2157.1|2154.6|2
1767374940000|2026-01-02 17:29:00|2157.2|2155.7|2157|2153|2158.7|2155.7|2155.4|2153|3
1767374950000|2026-01-02 17:29:10|2157.1|2153.1|2157.3|2153.3|2157.4|2153.4|2157.1|2153.1|0
1767374960000|2026-01-02 17:29:20|2155.9|2154.4|2155.8|2154.3|2155.9|2154.4|2155.8|2154.3|0
1767374970000|2026-01-02 17:29:30|2156.1|2152.1|2155.8|2151.8|2156.2|2153.2|2154.5|2151.7|2
1767374980000|2026-01-02 17:29:40|2155.7|2151.7|2154.5|2153|2155.8|2153|2154.5|2151.4|0
1767374990000|2026-01-02 17:29:50|2155.4|2151.4|2154.5|2153|2155.7|2153.1|2153.7|2151.1|1
1767375000000|2026-01-02 17:30:00|2154.6|2153.1|2159.3|2155.3|2159.3|2156.3|2154.6|2152|7
1767375010000|2026-01-02 17:30:10|2159.2|2155.2|2157|2155.5|2159.3|2156.4|2157|2155.2|2
1767375020000|2026-01-02 17:30:20|2157.3|2155.8|2158.7|2154.7|2158.7|2155.8|2156.3|2153.4|6
1767375030000|2026-01-02 17:30:30|2157.9|2156.4|2157.8|2156.3|2158.3|2156.5|2157|2153.2|4
1767375040000|2026-01-02 17:30:40|2157.9|2156.4|2157.9|2156.4|2157.9|2156.4|2157.9|2156.4|0
1767375050000|2026-01-02 17:30:50|2158.1|2156.6|2159.5|2158|2159.5|2158|2158.1|2155.5|6
1767375060000|2026-01-02 17:31:00|2159.4|2157.9|2155.4|2153.9|2159.5|2158|2155.3|2152.8|4
1767375070000|2026-01-02 17:31:10|2155.5|2154|2153.6|2152.1|2155.7|2154|2153.5|2151.7|4
1767375080000|2026-01-02 17:31:20|2153.8|2152.3|2152.1|2150.6|2153.8|2152.3|2151.7|2149.4|5
1767375090000|2026-01-02 17:31:30|2151.8|2150.3|2152.4|2148.4|2152.4|2150.3|2150.3|2147.2|10
1767375100000|2026-01-02 17:31:40|2151.3|2149.8|2152|2150.5|2152.8|2150.6|2151.3|2148.8|0
1767375110000|2026-01-02 17:31:50|2151.9|2150.4|2151.7|2150.2|2152.2|2150.7|2151.7|2150.2|0
1767375120000|2026-01-02 17:32:00|2152.4|2148.4|2151.2|2149.7|2152.6|2150.1|2150.9|2148.4|7
1767375130000|2026-01-02 17:32:10|2151.1|2149.6|2151.1|2149.6|2151.1|2149.6|2151|2149.5|1
1767375140000|2026-01-02 17:32:20|2150.9|2149.4|2152|2150.5|2152.8|2150.5|2150.9|2148|3
1767375150000|2026-01-02 17:32:30|2154.1|2150.1|2153|2151.5|2154.2|2151.5|2152.7|2150.1|2
1767375160000|2026-01-02 17:32:40|2153.1|2151.6|2151.9|2150.4|2154.5|2151.6|2151.8|2150.3|6
1767375170000|2026-01-02 17:32:50|2152|2150.5|2152.6|2151.1|2154|2151.1|2152|2150|3
1767375180000|2026-01-02 17:33:00|2152.8|2151.3|2154.2|2152.7|2154.2|2152.7|2152.8|2151.3|3
1767375190000|2026-01-02 17:33:10|2154.1|2152.6|2154.6|2153.1|2156.1|2153.3|2153.7|2151.5|3
1767375200000|2026-01-02 17:33:20|2155.1|2153.6|2156.3|2152.3|2156.8|2153.8|2154.6|2152.1|3
1767375210000|2026-01-02 17:33:30|2155.2|2153.7|2157.1|2153.1|2157.6|2154.5|2155.1|2152.5|0
1767375220000|2026-01-02 17:33:40|2157.2|2153.2|2152.7|2151.2|2157.2|2154.2|2152.4|2150.9|2
1767375230000|2026-01-02 17:33:50|2152.5|2151|2153.1|2149.1|2153.4|2151.2|2151.7|2149|1
1767375240000|2026-01-02 17:34:00|2153|2149|2151.5|2150|2153.4|2150.4|2151|2148.4|0
1767375250000|2026-01-02 17:34:10|2152.9|2148.9|2152.2|2148.2|2153.3|2149.6|2150.8|2147.8|2
1767375260000|2026-01-02 17:34:20|2152|2148|2152.1|2148.1|2152.7|2148.7|2151.9|2147.9|0
1767375270000|2026-01-02 17:34:30|2151.8|2147.8|2152.7|2148.7|2152.7|2148.7|2151.6|2147.6|1
1767375280000|2026-01-02 17:34:40|2152.6|2148.6|2152.9|2148.9|2153.1|2149.1|2152.6|2148.6|1
1767375290000|2026-01-02 17:34:50|2152.7|2148.7|2150.9|2149.4|2152.8|2149.4|2150.9|2148.3|0
1767375300000|2026-01-02 17:35:00|2150.8|2149.3|2150.3|2148.8|2151.2|2149.3|2150.2|2147.2|2
1767375310000|2026-01-02 17:35:10|2150.8|2149.3|2151.8|2147.8|2151.8|2149.7|2150.8|2147.8|2
1767375320000|2026-01-02 17:35:20|2150.7|2149.2|2153|2149|2153.3|2149.6|2150.6|2147.8|1
1767375330000|2026-01-02 17:35:30|2153.1|2149.1|2154.5|2150.5|2154.6|2151.6|2153|2149|0
1767375340000|2026-01-02 17:35:40|2153.4|2149.4|2153|2149|2153.4|2150|2151.5|2149|3
1767375350000|2026-01-02 17:35:50|2152.2|2150.7|2152.9|2148.9|2153.2|2150.8|2151.5|2148.9|1
1767375360000|2026-01-02 17:36:00|2153|2149|2151.3|2149.8|2153.7|2150|2151.3|2149|0
1767375370000|2026-01-02 17:36:10|2152.4|2148.4|2153.3|2149.3|2153.6|2149.6|2152.3|2148.3|1
1767375380000|2026-01-02 17:36:20|2153.2|2149.2|2152.7|2148.7|2153.2|2149.2|2152.7|2148.7|0
1767375390000|2026-01-02 17:36:30|2152.5|2148.5|2152.1|2148.1|2152.8|2148.8|2152.1|2148.1|0
1767375400000|2026-01-02 17:36:40|2150.7|2149.2|2152.2|2148.2|2152.2|2149.2|2150.7|2148.1|0
1767375410000|2026-01-02 17:36:50|2152.1|2148.1|2152.4|2148.4|2152.7|2148.7|2152.1|2148.1|1
1767375420000|2026-01-02 17:37:00|2152.7|2148.7|2152.1|2148.1|2152.7|2149.2|2150.7|2148|1
1767375430000|2026-01-02 17:37:10|2152.2|2148.2|2149.8|2148.3|2152.2|2149.2|2149.8|2148|2
1767375440000|2026-01-02 17:37:20|2151.5|2147.5|2150.8|2146.8|2151.5|2148.4|2149.8|2146.4|2
1767375450000|2026-01-02 17:37:30|2151|2147|2149.6|2148.1|2151.2|2148.1|2149.5|2146.8|1
1767375460000|2026-01-02 17:37:40|2149.5|2148|2146.7|2145.2|2149.6|2148.1|2146.7|2144.5|8
1767375470000|2026-01-02 17:37:50|2146.5|2145|2146.9|2142.9|2147.3|2145|2145.7|2142.7|3
1767375480000|2026-01-02 17:38:00|2147.1|2143.1|2145.9|2144.4|2147.2|2144.5|2145.7|2143.1|2
1767375490000|2026-01-02 17:38:10|2145.8|2144.3|2147.1|2143.1|2147.2|2144.4|2145.7|2143|5
1767375500000|2026-01-02 17:38:20|2145.8|2144.3|2147.1|2143.1|2147.1|2144.3|2145.6|2143.1|0
1767375510000|2026-01-02 17:38:30|2147.2|2143.2|2146|2144.5|2147.2|2144.5|2146|2143.2|0
1767375520000|2026-01-02 17:38:40|2145.9|2144.4|2146|2142|2146.3|2144.4|2144.9|2141.9|1
1767375530000|2026-01-02 17:38:50|2145.9|2141.9|2147.3|2143.3|2147.3|2143.9|2143.8|2141.4|4
1767375540000|2026-01-02 17:39:00|2145.4|2143.9|2147.4|2143.4|2147.4|2144|2145.3|2143.4|3
1767375550000|2026-01-02 17:39:10|2145.7|2144.2|2147.4|2143.4|2147.5|2144.4|2145.7|2143.2|1
1767375560000|2026-01-02 17:39:20|2147.3|2143.3|2146.2|2144.7|2147.5|2144.7|2145.2|2143.3|7
1767375570000|2026-01-02 17:39:30|2146.3|2144.8|2147.7|2146.2|2149|2146.2|2146.3|2144.1|8
1767375580000|2026-01-02 17:39:40|2149|2145|2148.2|2146.7|2149.5|2146.7|2148.2|2145|0
1767375590000|2026-01-02 17:39:50|2148.1|2146.6|2147.4|2145.9|2148.9|2146.7|2147.3|2144.5|1
1767375600000|2026-01-02 17:40:00|2149|2145|2148.5|2147|2149.1|2147.1|2148.1|2145|0
1767375610000|2026-01-02 17:40:10|2148.4|2146.9|2148.5|2147|2148.5|2147|2148.2|2146.7|2
1767375620000|2026-01-02 17:40:20|2148.4|2146.9|2149.8|2148.3|2151.5|2148.6|2148.4|2146.8|4
1767375630000|2026-01-02 17:40:30|2149.6|2148.1|2150.1|2146.1|2150.3|2148.1|2148.3|2145.7|3
1767375640000|2026-01-02 17:40:40|2150|2146|2148.8|2144.8|2150|2147|2148.1|2144.8|0
1767375650000|2026-01-02 17:40:50|2148.7|2144.7|2148.2|2144.2|2148.8|2146.6|2148.1|2144.2|1
1767375660000|2026-01-02 17:41:00|2148.3|2144.3|2145.8|2141.8|2148.3|2144.3|2144.1|2141.1|2
1767375670000|2026-01-02 17:41:10|2145.7|2141.7|2146.8|2142.8|2147.2|2144.4|2144.9|2141.7|3
1767375680000|2026-01-02 17:41:20|2146.6|2142.6|2147.2|2143.2|2147.2|2143.8|2145.3|2142.2|0
1767375690000|2026-01-02 17:41:30|2147.3|2143.3|2145.4|2143.9|2147.3|2144.8|2145.4|2143.3|1
1767375700000|2026-01-02 17:41:40|2145.9|2141.9|2146.4|2144.9|2147.5|2144.9|2144.1|2141.8|12
1767375710000|2026-01-02 17:41:50|2147.5|2143.5|2149.4|2145.4|2149.7|2146.5|2147.5|2143.5|6
1767375720000|2026-01-02 17:42:00|2149.3|2145.3|2148|2146.5|2149.4|2146.6|2147.8|2145.3|0
1767375730000|2026-01-02 17:42:10|2147.9|2146.4|2148.1|2146.6|2148.1|2146.6|2147.9|2146.4|0
1767375740000|2026-01-02 17:42:20|2148.2|2146.7|2150.4|2146.4|2150.6|2147.1|2148.2|2146.1|2
1767375750000|2026-01-02 17:42:30|2150.3|2146.3|2150.1|2146.1|2151.2|2147.2|2149.9|2145.9|0
1767375760000|2026-01-02 17:42:40|2151.2|2147.2|2149.8|2145.8|2151.2|2147.2|2149.8|2145.8|6
1767375770000|2026-01-02 17:42:50|2150|2146|2150.7|2146.7|2150.7|2146.9|2148.2|2145.3|5
1767375780000|2026-01-02 17:43:00|2150.1|2146.1|2148.9|2147.4|2150.1|2147.4|2148.7|2145.6|1
1767375790000|2026-01-02 17:43:10|2148.8|2147.3|2150.7|2146.7|2150.8|2147.8|2148.8|2146.7|1
1767375800000|2026-01-02 17:43:20|2149.4|2147.9|2149.8|2148.3|2151.4|2148.3|2149.4|2147.2|3
1767375810000|2026-01-02 17:43:30|2149.9|2148.4|2150.1|2148.6|2151.5|2148.6|2149.9|2147.4|1
1767375820000|2026-01-02 17:43:40|2150|2148.5|2149.7|2148.2|2150.5|2148.5|2149.5|2146.4|2
1767375830000|2026-01-02 17:43:50|2149.8|2148.3|2150.3|2146.3|2150.4|2148.4|2149|2146.3|3
1767375840000|2026-01-02 17:44:00|2150.4|2146.4|2150.8|2146.8|2150.8|2146.8|2150.4|2146.4|0
1767375850000|2026-01-02 17:44:10|2151.2|2147.2|2150.6|2146.6|2151.4|2147.4|2150.5|2146.5|0
1767375860000|2026-01-02 17:44:20|2149.1|2147.6|2149.7|2145.7|2150.6|2147.6|2148.7|2145.7|1
1767375870000|2026-01-02 17:44:30|2149.8|2145.8|2150.4|2146.4|2150.4|2146.4|2149.8|2145.8|0
1767375880000|2026-01-02 17:44:40|2150.3|2146.3|2149.7|2145.7|2150.6|2146.6|2149.7|2145.7|3
1767375890000|2026-01-02 17:44:50|2149.8|2145.8|2150.5|2146.5|2150.7|2146.7|2149.8|2145.8|1
1767375900000|2026-01-02 17:45:00|2150.3|2146.3|2147.9|2146.4|2150.4|2146.5|2147.9|2145.3|0
1767375910000|2026-01-02 17:45:10|2148|2146.5|2150.1|2146.1|2150.1|2146.5|2147.9|2145.9|1
1767375920000|2026-01-02 17:45:20|2150|2146|2151.4|2147.4|2151.8|2147.8|2149.2|2146|3
1767375930000|2026-01-02 17:45:30|2151.3|2147.3|2151.2|2147.2|2151.8|2147.8|2151.2|2147.2|0
1767375940000|2026-01-02 17:45:40|2150.3|2148.8|2152.2|2148.2|2152.5|2148.8|2150.3|2148|2
1767375950000|2026-01-02 17:45:50|2152.3|2148.3|2152.3|2148.3|2152.3|2149.3|2150.8|2148.1|0
1767375960000|2026-01-02 17:46:00|2152.2|2148.2|2152.2|2148.2|2152.3|2148.3|2152.1|2148.1|0
1767375970000|2026-01-02 17:46:10|2152.3|2148.3|2151.8|2150.3|2153.1|2150.3|2151.5|2148.3|1
1767375980000|2026-01-02 17:46:20|2151.6|2150.1|2151.8|2150.3|2151.9|2150.4|2151.6|2150.1|3
1767375990000|2026-01-02 17:46:30|2151.7|2150.2|2150.6|2149.1|2152.5|2150.2|2150.6|2148.2|3
1767376000000|2026-01-02 17:46:40|2150.7|2149.2|2150.9|2146.9|2152.5|2149.2|2150.3|2146.8|3
1767376010000|2026-01-02 17:46:50|2151|2147|2149.2|2147.7|2151.1|2148.9|2149.2|2146.9|11
1767376020000|2026-01-02 17:47:00|2149.6|2148.1|2149.8|2145.8|2149.9|2148.1|2148.6|2145.8|4
1767376030000|2026-01-02 17:47:10|2149.9|2145.9|2150.4|2146.4|2150.5|2146.5|2149.9|2145.9|0
1767376040000|2026-01-02 17:47:20|2150.1|2146.1|2152|2148|2152.3|2148.3|2150.1|2146.1|1
1767376050000|2026-01-02 17:47:30|2152.3|2148.3|2152.3|2148.3|2152.4|2149.8|2151.2|2148.2|0
1767376060000|2026-01-02 17:47:40|2152.6|2148.6|2152.7|2148.7|2152.9|2148.9|2152.5|2148.5|0
1767376070000|2026-01-02 17:47:50|2152.9|2148.9|2153.2|2149.2|2153.3|2149.3|2152.7|2148.7|0
1767376080000|2026-01-02 17:48:00|2153.3|2149.3|2152.4|2148.4|2153.3|2149.3|2152.4|2148.4|0
1767376090000|2026-01-02 17:48:10|2151.1|2149.6|2151.1|2149.6|2151.1|2149.6|2151.1|2149.6|1
1767376100000|2026-01-02 17:48:20|2151|2149.5|2150.8|2149.3|2151.1|2149.6|2150.8|2149.3|0
1767376110000|2026-01-02 17:48:30|2150.5|2146.5|2150.2|2146.2|2151.3|2147.3|2150|2146|3
1767376120000|2026-01-02 17:48:40|2150|2146|2149.7|2145.7|2150.1|2146.1|2149.6|2145.6|0
1767376130000|2026-01-02 17:48:50|2149.5|2145.5|2147.6|2146.1|2149.5|2146.1|2147.6|2144.6|0
1767376140000|2026-01-02 17:49:00|2148.6|2144.6|2148.5|2144.5|2148.6|2144.6|2148.4|2144.4|0
1767376150000|2026-01-02 17:49:10|2148.6|2144.6|2146|2144.5|2148.6|2145.3|2146|2143.7|3
1767376160000|2026-01-02 17:49:20|2145.9|2144.4|2146|2144.5|2146|2144.5|2145.9|2144.4|0
1767376170000|2026-01-02 17:49:30|2146.4|2144.9|2146.2|2142.2|2147.9|2144.9|2144.6|2141.5|6
1767376180000|2026-01-02 17:49:40|2144.9|2143.4|2145.8|2144.3|2146.5|2144.3|2144.6|2142.3|1
1767376190000|2026-01-02 17:49:50|2145.7|2144.2|2145.4|2143.9|2147.1|2144.2|2145.4|2143.1|0
1767376200000|2026-01-02 17:50:00|2145|2143.5|2144|2140|2145|2143.5|2143|2140|8
1767376210000|2026-01-02 17:50:10|2143.9|2139.9|2143.3|2141.8|2144.3|2141.9|2142.4|2139.8|0
1767376220000|2026-01-02 17:50:20|2143.2|2141.7|2141.9|2140.4|2143.2|2141.7|2140.9|2139.4|7
1767376230000|2026-01-02 17:50:30|2142|2140.5|2143.2|2141.7|2144.1|2141.7|2142|2140.1|2
1767376240000|2026-01-02 17:50:40|2143.1|2141.6|2143.1|2141.6|2144|2141.7|2142.6|2140|9
1767376250000|2026-01-02 17:50:50|2144.1|2140.1|2146|2142|2146.1|2142.9|2142.9|2139|4
1767376260000|2026-01-02 17:51:00|2146.2|2142.2|2143.8|2142.3|2146.2|2143.5|2143.6|2140.9|9
1767376270000|2026-01-02 17:51:10|2143.7|2142.2|2145.9|2141.9|2145.9|2142.5|2143.7|2141.1|2
1767376280000|2026-01-02 17:51:20|2144.3|2142.8|2144.2|2142.7|2145.9|2142.8|2144.2|2141.7|2
1767376290000|2026-01-02 17:51:30|2145.4|2141.4|2144.2|2142.7|2145.8|2143.1|2143.9|2141.4|2
1767376300000|2026-01-02 17:51:40|2144.5|2143|2144|2142.5|2145.5|2143.5|2144|2141.4|6
1767376310000|2026-01-02 17:51:50|2145.4|2141.4|2145.9|2141.9|2146|2143.2|2143.9|2141.4|0
1767376320000|2026-01-02 17:52:00|2146|2142|2145.9|2141.9|2146|2143.5|2144.5|2141.9|1
1767376330000|2026-01-02 17:52:10|2144.6|2143.1|2143.2|2141.7|2146|2143.1|2143.2|2141.7|1
1767376340000|2026-01-02 17:52:20|2144.6|2140.6|2145.4|2141.4|2145.4|2142.9|2144.3|2140.6|0
1767376350000|2026-01-02 17:52:30|2145.3|2141.3|2141.5|2140|2145.3|2141.7|2141.5|2139.6|5
1767376360000|2026-01-02 17:52:40|2141.3|2139.8|2141.5|2140|2141.5|2140|2141.3|2139.8|2
1767376370000|2026-01-02 17:52:50|2141.6|2140.1|2141.9|2140.4|2141.9|2140.4|2141.4|2139.9|1
1767376380000|2026-01-02 17:53:00|2141.7|2140.2|2145.8|2141.8|2145.8|2143|2141.7|2140.2|5
1767376390000|2026-01-02 17:53:10|2144.5|2143|2145.1|2143.6|2146.5|2143.7|2144.5|2141.9|1
1767376400000|2026-01-02 17:53:20|2145|2143.5|2146.6|2142.6|2146.6|2144|2145|2142.6|0
1767376410000|2026-01-02 17:53:30|2145.2|2143.7|2146|2142|2146.6|2143.8|2145.1|2142|3
1767376420000|2026-01-02 17:53:40|2144.6|2143.1|2141.2|2139.7|2144.6|2143.1|2140.5|2138.8|5
1767376430000|2026-01-02 17:53:50|2141|2139.5|2142.3|2138.3|2143|2140.3|2141|2138.3|2
1767376440000|2026-01-02 17:54:00|2141.7|2140.2|2140.9|2139.4|2142.4|2140.2|2140.7|2137.8|4
1767376450000|2026-01-02 17:54:10|2141.8|2137.8|2140.6|2139.1|2141.9|2139.3|2140.6|2137.8|0
1767376460000|2026-01-02 17:54:20|2140.8|2139.3|2140.6|2139.1|2141.8|2139.4|2140.6|2137.8|0
1767376470000|2026-01-02 17:54:30|2140.7|2139.2|2140.7|2139.2|2140.7|2139.2|2140.7|2139.2|0
1767376480000|2026-01-02 17:54:40|2140.8|2139.3|2143.4|2139.4|2143.6|2140.4|2140.8|2138.9|2
1767376490000|2026-01-02 17:54:50|2143.7|2139.7|2143.7|2139.7|2143.9|2139.9|2143.3|2139.3|0
1767376500000|2026-01-02 17:55:00|2143.8|2139.8|2142.7|2141.2|2143.8|2141.2|2142.4|2139.2|1
1767376510000|2026-01-02 17:55:10|2142.8|2141.3|2144.4|2140.4|2144.9|2141.3|2142.5|2139.7|4
1767376520000|2026-01-02 17:55:20|2144.3|2140.3|2142.4|2140.9|2145.1|2141.9|2142.4|2140.3|3
1767376530000|2026-01-02 17:55:30|2142.7|2141.2|2145.3|2141.3|2145.3|2142.4|2142.6|2140.3|2
1767376540000|2026-01-02 17:55:40|2143.8|2142.3|2145.1|2141.1|2145.4|2142.3|2143.7|2141.1|0
1767376550000|2026-01-02 17:55:50|2143.9|2142.4|2145.8|2141.8|2146.3|2142.4|2143.9|2141.3|1
1767376560000|2026-01-02 17:56:00|2145.7|2141.7|2145.2|2141.2|2145.7|2142.7|2144|2141.1|0
1767376570000|2026-01-02 17:56:10|2144.2|2142.7|2142.5|2138.5|2145.2|2142.7|2142.2|2138.5|4
1767376580000|2026-01-02 17:56:20|2141.1|2139.6|2143.9|2139.9|2144.2|2140.9|2141.1|2138.4|2
1767376590000|2026-01-02 17:56:30|2143.7|2139.7|2144.4|2140.4|2144.6|2140.6|2143.7|2139.7|1
1767376600000|2026-01-02 17:56:40|2144.5|2140.5|2143.5|2142|2144.6|2142.1|2143.2|2140.4|0
1767376610000|2026-01-02 17:56:50|2143.6|2142.1|2143.8|2139.8|2143.9|2142.1|2142.3|2139.8|1
1767376620000|2026-01-02 17:57:00|2142.4|2140.9|2143|2139|2143.8|2140.9|2142.3|2139|2
1767376630000|2026-01-02 17:57:10|2142.9|2138.9|2143|2139|2143.2|2140.1|2140.9|2138.1|3
1767376640000|2026-01-02 17:57:20|2143.1|2139.1|2142.3|2140.8|2143.9|2141.2|2142.3|2139.1|0
1767376650000|2026-01-02 17:57:30|2142.8|2138.8|2141.7|2140.2|2142.9|2140.2|2141.5|2138.7|5
1767376660000|2026-01-02 17:57:40|2143.6|2139.6|2143.3|2139.3|2143.7|2139.7|2143.3|2139.3|2
1767376670000|2026-01-02 17:57:50|2143.1|2139.1|2142.4|2138.4|2143.1|2139.1|2142.4|2138.4|2
1767376680000|2026-01-02 17:58:00|2142.5|2138.5|2140|2138.5|2142.6|2139.8|2140|2137.4|2
1767376690000|2026-01-02 17:58:10|2139.9|2138.4|2140|2138.5|2140|2138.5|2139.9|2138.4|0
1767376700000|2026-01-02 17:58:20|2139.9|2138.4|2138.4|2136.9|2140.8|2138.4|2138.4|2135.9|9
1767376710000|2026-01-02 17:58:30|2137.4|2135.9|2137.7|2136.2|2137.8|2136.3|2137.3|2135.8|6
1767376720000|2026-01-02 17:58:40|2137.8|2136.3|2138.6|2137.1|2138.6|2137.1|2137.8|2136.3|4
1767376730000|2026-01-02 17:58:50|2138.5|2137|2137.4|2135.9|2140.4|2137.5|2137.4|2135.9|1
1767376740000|2026-01-02 17:59:00|2137.3|2135.8|2137.9|2136.4|2139.3|2136.4|2136.4|2133.8|6
1767376750000|2026-01-02 17:59:10|2137.8|2136.3|2136.6|2135.1|2140|2138.5|2136.5|2134.1|7
1767376760000|2026-01-02 17:59:20|2138.1|2134.1|2137.3|2133.3|2138.2|2135.4|2136.4|2133.3|1
1767376770000|2026-01-02 17:59:30|2135.8|2134.3|2135.9|2134.4|2136.2|2134.7|2135.7|2134.2|1
1767376780000|2026-01-02 17:59:40|2135.8|2134.3|2135.3|2133.8|2137.2|2134.3|2134.8|2132.3|4
1767376790000|2026-01-02 17:59:50|2135.4|2133.9|2137.7|2133.7|2137.8|2134.5|2135.4|2132.4|1
1767376800000|2026-01-02 18:00:00|2137.6|2133.6|2134.9|2133.4|2137.6|2134.2|2134.7|2132.3|6
1767376810000|2026-01-02 18:00:10|2135|2131|2135.3|2131.3|2135.4|2131.4|2134.9|2130.9|7
1767376820000|2026-01-02 18:00:20|2135.4|2131.4|2136.6|2132.6|2138.5|2135.5|2133.7|2131.2|5
1767376830000|2026-01-02 18:00:30|2136.4|2132.4|2137.5|2133.5|2137.5|2134.2|2135.7|2132.4|3
1767376840000|2026-01-02 18:00:40|2137.6|2133.6|2138.5|2134.5|2139.3|2135.5|2136.1|2133.5|2
1767376850000|2026-01-02 18:00:50|2138.6|2134.6|2136.9|2132.9|2138.7|2135.7|2136.1|2132.8|7
1767376860000|2026-01-02 18:01:00|2135.6|2134.1|2136|2132|2136.8|2134.1|2135.1|2131.5|2
1767376870000|2026-01-02 18:01:10|2135|2133.5|2135|2133.5|2136.1|2133.7|2135|2132|1
1767376880000|2026-01-02 18:01:20|2136|2132|2135.8|2131.8|2136.2|2133.5|2134.4|2131.8|2
1767376890000|2026-01-02 18:01:30|2135.9|2131.9|2134.3|2132.8|2135.9|2132.9|2134.3|2131.9|3
1767376900000|2026-01-02 18:01:40|2134.4|2132.9|2136.2|2134.7|2137.4|2134.7|2134.4|2132.9|2
1767376910000|2026-01-02 18:01:50|2136.1|2134.6|2138|2134|2138.1|2135.5|2135.2|2132.6|4
1767376920000|2026-01-02 18:02:00|2137.8|2133.8|2136|2134.5|2137.8|2134.7|2136|2133.1|2
1767376930000|2026-01-02 18:02:10|2135.9|2134.4|2136|2134.5|2136.1|2134.6|2135.9|2134.4|0
1767376940000|2026-01-02 18:02:20|2136.7|2135.2|2136.8|2135.3|2137.8|2135.3|2136.4|2133.4|1
1767376950000|2026-01-02 18:02:30|2139.3|2134.9|2140.1|2136.1|2140.2|2137.3|2138.6|2134.9|6
1767376960000|2026-01-02 18:02:40|2138.6|2137.1|2138.8|2134.8|2139.2|2137.7|2137.9|2134.8|5
1767376970000|2026-01-02 18:02:50|2138.9|2134.9|2136.6|2135.1|2138.9|2135.9|2136.6|2134.5|4
1767376980000|2026-01-02 18:03:00|2137.8|2136.3|2138.2|2136.7|2138.5|2137|2137.8|2136.3|10
1767376990000|2026-01-02 18:03:10|2138.3|2136.8|2138.9|2137.4|2139|2137.5|2138.3|2136.8|5
1767377000000|2026-01-02 18:03:20|2139|2137.5|2139.4|2137.9|2139.6|2138.1|2139|2137.5|7
1767377010000|2026-01-02 18:03:30|2139.3|2137.8|2139.4|2137.9|2139.4|2137.9|2139.1|2137.6|8
1767377020000|2026-01-02 18:03:40|2139.3|2137.8|2138.7|2137.2|2139.3|2137.8|2138.7|2137.2|10
1767377030000|2026-01-02 18:03:50|2138.2|2136.7|2137.6|2136.1|2138.2|2136.7|2137.6|2136.1|5
1767377040000|2026-01-02 18:04:00|2137.7|2136.2|2137.5|2136|2139.7|2138.2|2137.5|2136|23
1767377050000|2026-01-02 18:04:10|2137.8|2136.3|2137.2|2135.7|2138.3|2136.8|2136.8|2135.3|28
1767377060000|2026-01-02 18:04:20|2137.1|2135.6|2136.9|2135.4|2137.4|2135.9|2136.1|2134.6|15
1767377070000|2026-01-02 18:04:30|2136.8|2135.3|2137.1|2135.6|2137.3|2135.8|2136.5|2135|18
1767377080000|2026-01-02 18:04:40|2136.7|2135.2|2138.2|2136.7|2138.2|2136.7|2135.7|2134.2|29
1767377090000|2026-01-02 18:04:50|2138.3|2136.8|2137.6|2136.1|2139.3|2137.8|2137.5|2136|19
1767377100000|2026-01-02 18:05:00|2138|2136.5|2140.3|2138.8|2140.5|2139|2138|2135.3|12
1767377110000|2026-01-02 18:05:10|2140.2|2138.7|2139.8|2138.3|2140.2|2138.7|2139.7|2138.2|3
1767377120000|2026-01-02 18:05:20|2139.9|2138.4|2139.5|2138|2140|2138.5|2139.2|2137.7|3
1767377130000|2026-01-02 18:05:30|2139.6|2138.1|2139.8|2138.3|2139.8|2138.3|2139.3|2137.8|0
1767377140000|2026-01-02 18:05:40|2139.7|2138.2|2137.8|2136.3|2139.7|2138.2|2137.6|2136.1|2
1767377150000|2026-01-02 18:05:50|2138|2136.5|2136.6|2135.1|2139|2137.5|2136.6|2134.3|2
1767377160000|2026-01-02 18:06:00|2137.2|2133.2|2136.1|2134.6|2137.6|2135.2|2135.2|2133.2|4
1767377170000|2026-01-02 18:06:10|2136.2|2134.7|2135|2133.5|2137.1|2134.7|2134.9|2133.1|0
1767377180000|2026-01-02 18:06:20|2134.9|2133.4|2134|2132.5|2135.8|2133.5|2134|2131.8|2
1767377190000|2026-01-02 18:06:30|2134.1|2132.6|2133|2131.5|2134.5|2132.7|2132.8|2130.5|12
1767377200000|2026-01-02 18:06:40|2132.8|2131.3|2130.1|2128.6|2133.1|2131.6|2129.5|2127|8
1767377210000|2026-01-02 18:06:50|2130.2|2128.7|2131.2|2127.2|2132|2129|2129.4|2126.7|8
1767377220000|2026-01-02 18:07:00|2130|2128.5|2129.9|2128.4|2131.7|2128.8|2129.7|2127|1
1767377230000|2026-01-02 18:07:10|2130|2128.5|2130.6|2129.1|2131.8|2129.1|2129.5|2127|0
1767377240000|2026-01-02 18:07:20|2130.5|2129|2131.7|2127.7|2132.6|2129.7|2130.4|2127.7|2
1767377250000|2026-01-02 18:07:30|2130.3|2128.8|2129.1|2127.6|2131.8|2128.8|2129.1|2127.1|0
1767377260000|2026-01-02 18:07:40|2129.2|2127.7|2127.2|2125.7|2129.2|2127.7|2127|2125.5|9
1767377270000|2026-01-02 18:07:50|2127|2125.5|2126.3|2124.8|2127|2125.5|2125.8|2124.3|6
1767377280000|2026-01-02 18:08:00|2126.2|2124.7|2126.4|2124.9|2128.2|2125.4|2126.2|2124.1|3
1767377290000|2026-01-02 18:08:10|2126.3|2124.8|2127.1|2125.6|2128.1|2125.6|2125.9|2124|1
1767377300000|2026-01-02 18:08:20|2127|2125.5|2124.7|2123.2|2128.2|2125.5|2124.7|2121.8|3
1767377310000|2026-01-02 18:08:30|2124.2|2122.7|2124.1|2122.6|2125.7|2122.9|2123.9|2121.2|5
1767377320000|2026-01-02 18:08:40|2124.2|2122.7|2123.1|2121.6|2125.6|2122.7|2122.9|2120.1|27
1767377330000|2026-01-02 18:08:50|2124.2|2120.2|2119.5|2118|2124.2|2121.6|2119.5|2117.7|14
1767377340000|2026-01-02 18:09:00|2118.5|2117|2122.1|2118.1|2122.9|2119.3|2118.5|2116.5|12
1767377350000|2026-01-02 18:09:10|2122.3|2118.3|2124|2120|2124|2120|2121|2118.2|7
1767377360000|2026-01-02 18:09:20|2122.8|2121.3|2123|2121.5|2124|2121.5|2122.8|2120|1
1767377370000|2026-01-02 18:09:30|2123.3|2119.3|2122.6|2118.6|2123.7|2120.3|2121.8|2118|3
1767377380000|2026-01-02 18:09:40|2122.2|2120.7|2123.8|2119.8|2124|2121.7|2122.2|2119.1|5
1767377390000|2026-01-02 18:09:50|2122.3|2120.8|2123.1|2119.1|2123.6|2120.8|2122.3|2118.5|2
1767377400000|2026-01-02 18:10:00|2122.1|2120.6|2122.1|2120.6|2123.6|2120.7|2122.1|2119.5|0
1767377410000|2026-01-02 18:10:10|2122.2|2120.7|2123.3|2119.3|2123.4|2120.7|2121.3|2119.2|5
1767377420000|2026-01-02 18:10:20|2123.4|2119.4|2120.5|2119|2123.6|2120.6|2120.5|2118|2
1767377430000|2026-01-02 18:10:30|2120.7|2119.2|2123|2119|2123.2|2120.1|2119.5|2117|10
1767377440000|2026-01-02 18:10:40|2123.2|2119.2|2124.1|2120.1|2124.1|2120.6|2121.8|2119.2|3
1767377450000|2026-01-02 18:10:50|2124.2|2120.2|2125.4|2121.4|2125.7|2123.2|2123.4|2120.2|7
1767377460000|2026-01-02 18:11:00|2125|2121|2125.2|2121.2|2125.4|2121.4|2125|2121|1
1767377470000|2026-01-02 18:11:10|2125.3|2121.3|2123.7|2119.7|2125.6|2121.6|2122.8|2119.7|4
1767377480000|2026-01-02 18:11:20|2122.7|2121.2|2124.7|2120.7|2125.4|2121.4|2122.7|2119.7|2
1767377490000|2026-01-02 18:11:30|2124.8|2120.8|2125.3|2121.3|2125.4|2121.4|2124.8|2120.8|0
1767377500000|2026-01-02 18:11:40|2125.2|2121.2|2125.3|2121.3|2125.4|2121.4|2124.7|2120.7|1
1767377510000|2026-01-02 18:11:50|2125.5|2121.5|2125.5|2121.5|2125.6|2123|2124.5|2121.3|1
1767377520000|2026-01-02 18:12:00|2125.6|2121.6|2126.9|2122.9|2126.9|2124.1|2124.6|2121.6|4
1767377530000|2026-01-02 18:12:10|2125.6|2124.1|2124.9|2123.4|2126.9|2124.1|2124.8|2121.7|4
1767377540000|2026-01-02 18:12:20|2125.3|2123.8|2125.9|2121.9|2127.4|2124.3|2125.3|2121.9|2
1767377550000|2026-01-02 18:12:30|2125.8|2121.8|2126.2|2122.2|2126.7|2122.7|2125.6|2121.6|0
1767377560000|2026-01-02 18:12:40|2126.1|2122.1|2125.8|2121.8|2126.1|2122.1|2125.6|2121.6|0
1767377570000|2026-01-02 18:12:50|2126|2122|2126.3|2122.3|2126.3|2122.3|2125.9|2121.9|0
1767377580000|2026-01-02 18:13:00|2126.2|2122.2|2125.3|2121.3|2126.3|2122.3|2124.6|2120.6|0
1767377590000|2026-01-02 18:13:10|2125.6|2121.6|2124.6|2120.6|2125.6|2121.6|2124.3|2120.3|0
1767377600000|2026-01-02 18:13:20|2124.7|2120.7|2125.5|2121.5|2125.5|2121.5|2124.3|2120.3|2
1767377610000|2026-01-02 18:13:30|2125.4|2121.4|2126.1|2122.1|2126.2|2123.5|2125|2121.4|0
1767377620000|2026-01-02 18:13:40|2126.2|2122.2|2126.1|2122.1|2126.2|2123.7|2125.2|2122.1|0
1767377630000|2026-01-02 18:13:50|2125.4|2121.4|2125.9|2121.9|2126|2122|2125.4|2121.4|4
1767377640000|2026-01-02 18:14:00|2125|2123.5|2124.4|2120.4|2125.9|2123.5|2124|2120|4
1767377650000|2026-01-02 18:14:10|2124.6|2120.6|2125.7|2121.7|2125.9|2123.2|2122.7|2120.6|2
1767377660000|2026-01-02 18:14:20|2125.8|2121.8|2125.8|2121.8|2125.8|2121.8|2125.4|2121.4|0
1767377670000|2026-01-02 18:14:30|2125.4|2121.4|2124.7|2123.2|2125.8|2123.2|2124.6|2121.4|0
1767377680000|2026-01-02 18:14:40|2125.2|2123.7|2127.7|2123.7|2127.7|2124.6|2125.2|2123.1|5
1767377690000|2026-01-02 18:14:50|2127.9|2123.9|2128|2126.5|2128.5|2126.5|2126.7|2123.8|4
1767377700000|2026-01-02 18:15:00|2128.1|2126.6|2127.7|2123.7|2130.5|2127.6|2126.5|2122.6|7
1767377710000|2026-01-02 18:15:10|2127.2|2125.7|2127|2123|2128|2125.7|2126.7|2122.7|2
1767377720000|2026-01-02 18:15:20|2127.2|2123.2|2127.8|2123.8|2128.9|2124.9|2127.1|2123.1|3
1767377730000|2026-01-02 18:15:30|2127.6|2123.6|2127.4|2123.4|2127.8|2123.8|2127.1|2123.1|0
1767377740000|2026-01-02 18:15:40|2127.5|2123.5|2127|2123|2127.8|2123.8|2126.8|2122.8|0
1767377750000|2026-01-02 18:15:50|2127.1|2123.1|2127.3|2123.3|2127.3|2123.3|2127.1|2123.1|0
1767377760000|2026-01-02 18:16:00|2127.2|2123.2|2127.4|2123.4|2127.4|2124.7|2125.3|2123|1
1767377770000|2026-01-02 18:16:10|2127.2|2123.2|2127.2|2123.2|2127.4|2123.4|2127.2|2123.2|0
1767377780000|2026-01-02 18:16:20|2127.1|2123.1|2126.9|2122.9|2127.1|2123.1|2126.9|2122.9|1
1767377790000|2026-01-02 18:16:30|2126.8|2122.8|2124.7|2123.2|2126.8|2124|2124.7|2122.2|4
1767377800000|2026-01-02 18:16:40|2124.6|2123.1|2125.4|2121.4|2126.2|2123.2|2124.4|2121.1|3
1767377810000|2026-01-02 18:16:50|2125.5|2121.5|2124.7|2123.2|2125.8|2123.2|2124.6|2121.5|0
1767377820000|2026-01-02 18:17:00|2126.8|2122.8|2126.2|2122.2|2127.1|2123.1|2126.2|2122.2|2
1767377830000|2026-01-02 18:17:10|2126.4|2122.4|2126.9|2122.9|2126.9|2122.9|2126.3|2122.3|0
1767377840000|2026-01-02 18:17:20|2126.7|2122.7|2126.8|2122.8|2127|2123|2126.7|2122.7|0
1767377850000|2026-01-02 18:17:30|2126.9|2122.9|2128|2124|2128.7|2124.7|2126.9|2122.9|2
1767377860000|2026-01-02 18:17:40|2127.9|2123.9|2127.2|2123.2|2127.9|2123.9|2127.1|2123.1|0
1767377870000|2026-01-02 18:17:50|2127.1|2123.1|2127.3|2123.3|2127.3|2123.3|2127|2123|0
1767377880000|2026-01-02 18:18:00|2127.4|2123.4|2129.2|2125.2|2129.2|2126.6|2127|2123.4|1
1767377890000|2026-01-02 18:18:10|2127.9|2126.4|2130.2|2126.2|2130.6|2126.6|2127.8|2125.9|8
1767377900000|2026-01-02 18:18:20|2130.3|2126.3|2132.6|2128.6|2132.6|2129.5|2129.7|2126.3|3
1767377910000|2026-01-02 18:18:30|2132.8|2128.8|2131.2|2127.2|2132.8|2129.8|2130.7|2127.2|4
1767377920000|2026-01-02 18:18:40|2131.3|2127.3|2132.5|2128.5|2132.5|2128.5|2131.3|2127.3|0
1767377930000|2026-01-02 18:18:50|2132.7|2128.7|2133.3|2129.3|2133.5|2129.5|2132.1|2128.1|2
1767377940000|2026-01-02 18:19:00|2133.2|2129.2|2134.5|2130.5|2135|2131.5|2133|2129.2|2
1767377950000|2026-01-02 18:19:10|2134.7|2130.7|2134.8|2130.8|2135.6|2131.6|2134.6|2130.6|1
1767377960000|2026-01-02 18:19:20|2134.6|2130.6|2134.5|2130.5|2135.4|2131.4|2134.4|2130.4|3
1767377970000|2026-01-02 18:19:30|2134.6|2130.6|2134.8|2130.8|2135|2131|2134.2|2130.2|6
1767377980000|2026-01-02 18:19:40|2134.6|2130.6|2134.4|2130.4|2134.7|2130.7|2133.8|2129.8|1
1767377990000|2026-01-02 18:19:50|2134.3|2130.3|2133.4|2129.4|2134.3|2131.8|2133.2|2129.4|2
1767378000000|2026-01-02 18:20:00|2133.8|2129.8|2132.6|2131.1|2134|2131.3|2132.5|2129.8|0
1767378010000|2026-01-02 18:20:10|2132.5|2131|2132.4|2130.9|2132.6|2131.1|2132.4|2130.9|1
1767378020000|2026-01-02 18:20:20|2132.3|2130.8|2133.4|2129.4|2133.6|2130.8|2132.3|2129.3|1
1767378030000|2026-01-02 18:20:30|2133.3|2129.3|2134.3|2130.3|2134.6|2130.8|2132.3|2129.1|2
1767378040000|2026-01-02 18:20:40|2134.2|2130.2|2133.7|2132.2|2135.1|2132.3|2133.7|2129.8|0
1767378050000|2026-01-02 18:20:50|2133.8|2132.3|2133.7|2132.2|2133.8|2132.3|2133.7|2132.2|0
1767378060000|2026-01-02 18:21:00|2133.6|2132.1|2133.6|2132.1|2133.7|2132.2|2133.6|2132.1|0
1767378070000|2026-01-02 18:21:10|2133.5|2132|2135.9|2131.9|2136.2|2132.2|2133.5|2131.7|1
1767378080000|2026-01-02 18:21:20|2135.8|2131.8|2136.5|2132.5|2136.5|2132.5|2135.7|2131.7|0
1767378090000|2026-01-02 18:21:30|2136.4|2132.4|2136.1|2132.1|2136.4|2132.4|2136|2132|1
1767378100000|2026-01-02 18:21:40|2136.5|2132.5|2136.3|2132.3|2136.6|2132.6|2136.2|2132.2|0
1767378110000|2026-01-02 18:21:50|2134.5|2133|2134.4|2132.9|2134.5|2133|2134.3|2132.8|0
1767378120000|2026-01-02 18:22:00|2136.4|2132.4|2136.5|2132.5|2136.8|2133.7|2135.2|2132.1|1
1767378130000|2026-01-02 18:22:10|2136.7|2132.7|2136.1|2132.1|2136.8|2132.8|2136|2132|2
1767378140000|2026-01-02 18:22:20|2136|2132|2134.6|2133.1|2136.1|2133.1|2134.5|2131.8|1
1767378150000|2026-01-02 18:22:30|2134.5|2133|2134.5|2130.5|2135|2133.1|2134.4|2130.4|2
1767378160000|2026-01-02 18:22:40|2134.7|2130.7|2132.4|2130.9|2134.7|2131|2132.4|2129.9|0
1767378170000|2026-01-02 18:22:50|2132.3|2130.8|2131.7|2130.2|2133|2130.8|2131.7|2128.3|3
1767378180000|2026-01-02 18:23:00|2133.8|2129.8|2133.2|2131.7|2134.2|2131.8|2132.3|2129.8|2
1767378190000|2026-01-02 18:23:10|2133.1|2131.6|2134.2|2130.2|2134.2|2131.7|2133|2130|0
1767378200000|2026-01-02 18:23:20|2134|2130|2131.7|2130.2|2134|2130.9|2131.7|2129.8|1
1767378210000|2026-01-02 18:23:30|2131.8|2130.3|2130.4|2128.9|2132.5|2130.3|2130.3|2127.9|1
1767378220000|2026-01-02 18:23:40|2131.4|2127.4|2131.4|2127.4|2131.4|2128.8|2130.2|2127.2|0
1767378230000|2026-01-02 18:23:50|2130.1|2128.6|2132.4|2128.4|2132.4|2129|2130.1|2127.3|5
1767378240000|2026-01-02 18:24:00|2132.9|2128.9|2129.6|2128.1|2132.9|2129.7|2129.2|2126.8|1
1767378250000|2026-01-02 18:24:10|2131.3|2127.3|2129.8|2128.3|2131.4|2128.3|2129.7|2127|0
1767378260000|2026-01-02 18:24:20|2132.1|2128.1|2130.2|2128.7|2132.1|2128.9|2130.1|2127.4|3
1767378270000|2026-01-02 18:24:30|2130.1|2128.6|2130.3|2128.8|2131.9|2129|2129.9|2127.8|2
1767378280000|2026-01-02 18:24:40|2130.5|2129|2132.4|2128.4|2132.5|2129.1|2130.5|2128|0
1767378290000|2026-01-02 18:24:50|2132.5|2128.5|2133.8|2129.8|2133.8|2129.8|2132.2|2128.2|2
1767378300000|2026-01-02 18:25:00|2134.5|2130.5|2134.3|2130.3|2135.1|2131.7|2133.2|2130.2|1
1767378310000|2026-01-02 18:25:10|2134.6|2130.6|2134.4|2130.4|2134.8|2131|2132.4|2130.1|10
1767378320000|2026-01-02 18:25:20|2134.2|2130.2|2134|2130|2134.5|2130.5|2133.9|2129.9|2
1767378330000|2026-01-02 18:25:30|2134.4|2130.4|2134.7|2130.7|2135|2131.1|2132.5|2130|0
1767378340000|2026-01-02 18:25:40|2134.4|2130.4|2135|2131|2135|2131|2134.4|2130.4|1
1767378350000|2026-01-02 18:25:50|2134.6|2130.6|2134.7|2130.7|2135.3|2131.3|2134.6|2130.6|1
1767378360000|2026-01-02 18:26:00|2134.9|2130.9|2132.9|2131.4|2134.9|2131.7|2132.9|2130.5|2
1767378370000|2026-01-02 18:26:10|2133.1|2131.6|2133|2129|2133.6|2131.6|2132.8|2128.8|1
1767378380000|2026-01-02 18:26:20|2132.8|2128.8|2132.4|2128.4|2132.8|2128.8|2131.2|2127.2|2
1767378390000|2026-01-02 18:26:30|2132.5|2128.5|2134.7|2130.7|2135.4|2131.4|2132|2128|2
1767378400000|2026-01-02 18:26:40|2134.5|2130.5|2134.4|2130.4|2134.9|2130.9|2134.4|2130.4|1
1767378410000|2026-01-02 18:26:50|2134.3|2130.3|2134|2130|2134.5|2130.5|2133.8|2129.8|0
1767378420000|2026-01-02 18:27:00|2134.4|2130.4|2133.9|2132.4|2135.5|2132.4|2133|2130|4
1767378430000|2026-01-02 18:27:10|2133.8|2132.3|2134.6|2130.6|2134.6|2132.3|2133|2129.9|3
1767378440000|2026-01-02 18:27:20|2133.8|2132.3|2133.7|2132.2|2133.8|2132.3|2133.7|2132.2|0
1767378450000|2026-01-02 18:27:30|2134.3|2130.3|2134|2130|2134.3|2131.2|2132.6|2129.9|1
1767378460000|2026-01-02 18:27:40|2132.5|2131|2133.6|2129.6|2133.9|2131|2132.4|2129.2|1
1767378470000|2026-01-02 18:27:50|2134.1|2130.1|2134.4|2130.4|2134.4|2130.4|2133.6|2129.6|1
1767378480000|2026-01-02 18:28:00|2134.6|2130.6|2135.1|2131.1|2135.7|2132.1|2133.6|2130.6|1
1767378490000|2026-01-02 18:28:10|2134.9|2130.9|2135.3|2131.3|2135.4|2131.4|2134.9|2130.9|0
1767378500000|2026-01-02 18:28:20|2135.4|2131.4|2134.5|2130.5|2135.4|2131.4|2134.2|2130.2|1
1767378510000|2026-01-02 18:28:30|2134.6|2130.6|2135.3|2131.3|2135.5|2131.5|2134.6|2130.6|1
1767378520000|2026-01-02 18:28:40|2135.2|2131.2|2134.9|2130.9|2135.2|2131.2|2134.6|2130.6|0
1767378530000|2026-01-02 18:28:50|2134.6|2130.6|2136.1|2132.1|2136.1|2132.1|2134.6|2130.6|2
1767378540000|2026-01-02 18:29:00|2136.2|2132.2|2136.3|2132.3|2136.9|2132.9|2136.2|2132.2|2
1767378550000|2026-01-02 18:29:10|2135.9|2134.4|2136.3|2132.3|2136.4|2134.4|2134.8|2132.2|4
1767378560000|2026-01-02 18:29:20|2136.2|2132.2|2135.4|2131.4|2136.6|2133.4|2134.7|2131.4|1
1767378570000|2026-01-02 18:29:30|2135.2|2131.2|2134.8|2130.8|2135.2|2131.2|2134.3|2130.3|0
1767378580000|2026-01-02 18:29:40|2134.9|2130.9|2135|2131|2135.1|2131.1|2134.7|2130.7|0
1767378590000|2026-01-02 18:29:50|2134.7|2130.7|2135.4|2131.4|2135.4|2131.4|2134.7|2130.7|0
1767378600000|2026-01-02 18:30:00|2135.6|2131.6|2136|2132|2136.2|2132.2|2135.4|2131.4|3
1767378610000|2026-01-02 18:30:10|2136.1|2132.1|2137.7|2133.7|2137.8|2133.8|2136|2132|0
1767378620000|2026-01-02 18:30:20|2137.8|2133.8|2138|2134|2138|2134|2137.7|2133.7|2
1767378630000|2026-01-02 18:30:30|2138.2|2134.2|2137.9|2133.9|2138.6|2136|2137.4|2133.9|2
1767378640000|2026-01-02 18:30:40|2137.8|2133.8|2135.5|2131.5|2137.8|2133.8|2135|2131|1
1767378650000|2026-01-02 18:30:50|2135.4|2131.4|2134.9|2133.4|2136.6|2133.5|2134.8|2130.8|1
1767378660000|2026-01-02 18:31:00|2135|2133.5|2135.6|2131.6|2135.6|2133.5|2134.9|2131.4|3
1767378670000|2026-01-02 18:31:10|2135.4|2131.4|2137.5|2133.5|2137.5|2133.5|2134.7|2131.3|5
1767378680000|2026-01-02 18:31:20|2137.6|2133.6|2137.4|2133.4|2138.3|2134.6|2136.1|2133.4|1
1767378690000|2026-01-02 18:31:30|2136.1|2134.6|2137.4|2133.4|2137.7|2134.6|2136.1|2133|0
1767378700000|2026-01-02 18:31:40|2137.6|2133.6|2137.4|2133.4|2137.6|2134.5|2136|2133.3|0
1767378710000|2026-01-02 18:31:50|2137.5|2133.5|2137.8|2133.8|2137.8|2134.9|2136.4|2133.4|0
1767378720000|2026-01-02 18:32:00|2137.9|2133.9|2136.1|2132.1|2137.9|2134.8|2136.1|2132.1|1
1767378730000|2026-01-02 18:32:10|2136.3|2132.3|2136.9|2132.9|2137|2133|2136.2|2132.2|0
1767378740000|2026-01-02 18:32:20|2137.1|2133.1|2137.8|2133.8|2137.9|2133.9|2137.1|2133.1|1
1767378750000|2026-01-02 18:32:30|2138.4|2134.4|2138.7|2134.7|2138.8|2134.8|2136.1|2134.4|2
1767378760000|2026-01-02 18:32:40|2138.6|2134.6|2137.8|2133.8|2138.6|2134.6|2137.8|2133.8|1
1767378770000|2026-01-02 18:32:50|2138.3|2134.3|2138.9|2134.9|2139.3|2135.3|2137.9|2133.9|3
1767378780000|2026-01-02 18:33:00|2139|2135|2139.7|2135.7|2140|2136|2138.7|2134.7|2
1767378790000|2026-01-02 18:33:10|2139.6|2135.6|2139.6|2135.6|2139.7|2135.7|2139.3|2135.3|1
1767378800000|2026-01-02 18:33:20|2139.3|2135.3|2141.2|2137.2|2141.2|2138.1|2139.3|2135.3|2
1767378810000|2026-01-02 18:33:30|2141|2137|2140.9|2136.9|2141.1|2138.6|2140|2136.9|1
1767378820000|2026-01-02 18:33:40|2139.3|2137.8|2141|2137|2141.2|2138.5|2139.3|2137|1
1767378830000|2026-01-02 18:33:50|2140.7|2136.7|2140.8|2136.8|2141|2137|2140.7|2136.7|0
1767378840000|2026-01-02 18:34:00|2141|2137|2140.4|2138.9|2142.1|2139.2|2139.4|2136.8|8
1767378850000|2026-01-02 18:34:10|2140.3|2138.8|2141.1|2137.1|2141.1|2138.8|2140.3|2137|2
1767378860000|2026-01-02 18:34:20|2140.4|2138.9|2140.3|2138.8|2140.4|2138.9|2140.1|2138.6|2
1767378870000|2026-01-02 18:34:30|2140.2|2138.7|2139.5|2138|2141.2|2138.7|2139.5|2136.9|1
1767378880000|2026-01-02 18:34:40|2140.8|2136.8|2139.9|2135.9|2140.8|2138|2139.3|2135.6|2
1767378890000|2026-01-02 18:34:50|2139.7|2135.7|2139.4|2135.4|2139.7|2135.7|2139.1|2135.1|0
1767378900000|2026-01-02 18:35:00|2139.5|2135.5|2140.2|2136.2|2140.4|2137.3|2138.8|2135.5|0
1767378910000|2026-01-02 18:35:10|2140.1|2136.1|2139.7|2135.7|2140.1|2136.1|2139.4|2135.4|0
1767378920000|2026-01-02 18:35:20|2139.6|2135.6|2139.2|2135.2|2139.7|2135.7|2139.2|2135.2|0
1767378930000|2026-01-02 18:35:30|2139.3|2135.3|2139.8|2135.8|2139.8|2135.8|2139.3|2135.3|0
1767378940000|2026-01-02 18:35:40|2138.7|2137.2|2136.9|2132.9|2139.8|2137.3|2136.8|2132.8|3
1767378950000|2026-01-02 18:35:50|2136.8|2132.8|2137.1|2133.1|2137.2|2134.3|2135.8|2132.2|1
1767378960000|2026-01-02 18:36:00|2137.4|2133.4|2136.8|2132.8|2137.4|2133.4|2136.7|2132.7|2
1767378970000|2026-01-02 18:36:10|2136.7|2132.7|2136.6|2132.6|2136.7|2133.9|2135.3|2132.6|0
1767378980000|2026-01-02 18:36:20|2135.4|2133.9|2135.1|2133.6|2136.6|2133.9|2135.1|2132.6|0
1767378990000|2026-01-02 18:36:30|2135.5|2131.5|2135|2131|2135.6|2132.1|2133.6|2130.9|1
1767379000000|2026-01-02 18:36:40|2135.1|2131.1|2133.5|2132|2135.1|2132|2133.5|2131|0
1767379010000|2026-01-02 18:36:50|2133.6|2132.1|2134.8|2130.8|2135.1|2132.1|2133.6|2130.2|1
1767379020000|2026-01-02 18:37:00|2133.3|2131.8|2133.3|2131.8|2133.3|2131.8|2133.3|2131.8|0
1767379030000|2026-01-02 18:37:10|2133.1|2131.6|2133.5|2129.5|2133.9|2131.6|2132.5|2129.5|3
1767379040000|2026-01-02 18:37:20|2133.6|2129.6|2133.7|2129.7|2134.1|2131.4|2132.8|2129.6|3
1767379050000|2026-01-02 18:37:30|2133.8|2129.8|2132.7|2131.2|2133.9|2131.3|2132.7|2129.7|0
1767379060000|2026-01-02 18:37:40|2132.8|2131.3|2133.8|2129.8|2134.5|2131.3|2132.8|2129.8|1
1767379070000|2026-01-02 18:37:50|2133.9|2129.9|2135.1|2131.1|2135.2|2131.9|2133.4|2129.9|0
1767379080000|2026-01-02 18:38:00|2135.2|2131.2|2135.2|2131.2|2135.2|2132.7|2134.1|2131.2|0
1767379090000|2026-01-02 18:38:10|2134.1|2132.6|2135.8|2131.8|2135.8|2132.7|2134.1|2131.6|1
1767379100000|2026-01-02 18:38:20|2136.1|2132.1|2138.4|2134.4|2138.6|2134.6|2135.9|2131.9|1
1767379110000|2026-01-02 18:38:30|2138.3|2134.3|2138.4|2134.4|2138.4|2134.4|2137.7|2133.7|1
1767379120000|2026-01-02 18:38:40|2138.8|2134.8|2137.8|2133.8|2138.8|2134.8|2137.7|2133.7|1
1767379130000|2026-01-02 18:38:50|2137.7|2133.7|2138.3|2134.3|2138.3|2134.3|2137.7|2133.7|1
1767379140000|2026-01-02 18:39:00|2138.4|2134.4|2138.4|2134.4|2138.5|2135.9|2137.3|2134.4|0
1767379150000|2026-01-02 18:39:10|2138.3|2134.3|2136.7|2132.7|2138.3|2134.3|2136.7|2132.7|1
1767379160000|2026-01-02 18:39:20|2136.8|2132.8|2136.7|2132.7|2136.8|2132.8|2136.7|2132.7|0
1767379170000|2026-01-02 18:39:30|2136.6|2132.6|2136.4|2132.4|2136.6|2132.6|2136.4|2132.4|0
1767379180000|2026-01-02 18:39:40|2136.3|2132.3|2136.6|2132.6|2136.6|2132.6|2136.3|2132.3|0
1767379190000|2026-01-02 18:39:50|2136.4|2132.4|2134.6|2133.1|2136.4|2133.1|2134.5|2132.4|2
1767379200000|2026-01-02 18:40:00|2134.5|2133|2136.5|2132.5|2136.8|2133.1|2134.5|2132.5|1
1767379210000|2026-01-02 18:40:10|2136.8|2132.8|2136.3|2132.3|2136.8|2133.4|2134.9|2132.3|0
1767379220000|2026-01-02 18:40:20|2135|2133.5|2136|2132|2136.5|2133.5|2135|2132|1
1767379230000|2026-01-02 18:40:30|2134.5|2133|2136.2|2132.2|2136.2|2133.2|2134.5|2131.9|0
1767379240000|2026-01-02 18:40:40|2136.4|2132.4|2134.7|2130.7|2136.4|2133.1|2133|2130.6|5
1767379250000|2026-01-02 18:40:50|2134.5|2130.5|2133.1|2131.6|2134.7|2131.7|2133.1|2130.5|0
1767379260000|2026-01-02 18:41:00|2133|2131.5|2133.2|2131.7|2134.6|2131.7|2132.9|2130.5|0
1767379270000|2026-01-02 18:41:10|2134.7|2130.7|2133.5|2132|2134.7|2132|2133.3|2130.7|0
1767379280000|2026-01-02 18:41:20|2133.4|2131.9|2132|2130.5|2133.5|2131.9|2132|2129.5|2
1767379290000|2026-01-02 18:41:30|2133.5|2129.5|2132.3|2130.8|2133.5|2131|2132|2129.3|0
1767379300000|2026-01-02 18:41:40|2132.5|2131|2132.3|2130.8|2133.9|2131|2132.3|2129.8|0
1767379310000|2026-01-02 18:41:50|2132.4|2130.9|2132.4|2130.9|2132.4|2130.9|2132.4|2130.9|0
1767379320000|2026-01-02 18:42:00|2132.6|2131.1|2130.1|2128.6|2132.6|2131.1|2130.1|2127|10
1767379330000|2026-01-02 18:42:10|2129.9|2128.4|2129.9|2128.4|2129.9|2128.4|2129.8|2128.3|0
1767379340000|2026-01-02 18:42:20|2129.8|2128.3|2130.2|2128.7|2131.2|2128.7|2129.8|2127.1|4
1767379350000|2026-01-02 18:42:30|2130.3|2128.8|2129.8|2128.3|2130.4|2128.9|2129.8|2128.3|2
1767379360000|2026-01-02 18:42:40|2130.1|2126.1|2130.7|2126.7|2130.7|2127.6|2128.6|2126.1|4
1767379370000|2026-01-02 18:42:50|2130.4|2126.4|2130.6|2126.6|2130.6|2127.2|2128.7|2125.9|4
1767379380000|2026-01-02 18:43:00|2130.7|2126.7|2131.2|2127.2|2131.2|2128.6|2129.6|2126.5|1
1767379390000|2026-01-02 18:43:10|2131.3|2127.3|2131.2|2127.2|2131.4|2128.4|2129.9|2126.9|1
1767379400000|2026-01-02 18:43:20|2131.4|2127.4|2131.2|2127.2|2131.5|2127.5|2130.9|2126.9|2
1767379410000|2026-01-02 18:43:30|2131.1|2127.1|2130.3|2126.3|2131.1|2127.1|2130.3|2126.3|0
1767379420000|2026-01-02 18:43:40|2130.4|2126.4|2130.3|2126.3|2130.4|2126.4|2129.8|2125.8|0
1767379430000|2026-01-02 18:43:50|2130.2|2126.2|2130.3|2126.3|2130.3|2126.3|2130.2|2126.2|1
1767379440000|2026-01-02 18:44:00|2130.2|2126.2|2128|2126.5|2130.3|2126.7|2127.9|2125|5
1767379450000|2026-01-02 18:44:10|2128.1|2126.6|2130.3|2126.3|2130.3|2126.6|2128.1|2126.3|1
1767379460000|2026-01-02 18:44:20|2129.5|2128|2131.9|2127.9|2132.3|2128.3|2129.5|2126.8|2
1767379470000|2026-01-02 18:44:30|2132|2128|2132.5|2128.5|2132.6|2128.6|2132|2128|0
1767379480000|2026-01-02 18:44:40|2132.7|2128.7|2132.7|2128.7|2133|2130.9|2131.7|2128.7|3
1767379490000|2026-01-02 18:44:50|2132.8|2128.8|2132|2130.5|2132.9|2130.5|2131.9|2128.8|0
1767379500000|2026-01-02 18:45:00|2133.4|2129.4|2131.3|2129.8|2133.4|2130.6|2131.3|2128|5
1767379510000|2026-01-02 18:45:10|2132.4|2128.4|2133.2|2129.2|2133.2|2130.1|2131.2|2128.4|1
1767379520000|2026-01-02 18:45:20|2133.3|2129.3|2133.7|2129.7|2133.8|2130.8|2132.2|2128.7|2
1767379530000|2026-01-02 18:45:30|2132.3|2130.8|2133.8|2129.8|2133.9|2131.5|2132.2|2129.6|3
1767379540000|2026-01-02 18:45:40|2133.9|2129.9|2132.5|2131|2134|2131|2132.4|2129.8|0
1767379550000|2026-01-02 18:45:50|2132.4|2130.9|2133|2131.5|2133|2131.5|2132.3|2130.8|4
1767379560000|2026-01-02 18:46:00|2132.9|2131.4|2132.4|2128.4|2132.9|2131.4|2130.8|2128.1|6
1767379570000|2026-01-02 18:46:10|2132.5|2128.5|2132.9|2128.9|2133.3|2130|2131.5|2128.4|2
1767379580000|2026-01-02 18:46:20|2132.8|2128.8|2132.7|2128.7|2133.1|2129.1|2132.7|2128.7|1
1767379590000|2026-01-02 18:46:30|2132.8|2128.8|2132.5|2128.5|2132.8|2128.8|2132.4|2128.4|1
1767379600000|2026-01-02 18:46:40|2132.4|2128.4|2133.1|2129.1|2133.1|2129.1|2132.2|2128.2|0
1767379610000|2026-01-02 18:46:50|2133.5|2129.5|2132.8|2131.3|2133.7|2131.3|2132.8|2129.5|0
1767379620000|2026-01-02 18:47:00|2132.9|2131.4|2133|2131.5|2133|2131.5|2132.9|2131.4|0
1767379630000|2026-01-02 18:47:10|2135|2131|2135.9|2131.9|2136.1|2132.1|2135|2131|2
1767379640000|2026-01-02 18:47:20|2136|2132|2135.1|2131.1|2136|2132|2135.1|2131.1|1
1767379650000|2026-01-02 18:47:30|2135.2|2131.2|2135.7|2131.7|2136.1|2133.8|2135.2|2131.2|4
1767379660000|2026-01-02 18:47:40|2135.8|2131.8|2135.4|2131.4|2135.8|2133.4|2134.6|2130.6|6
1767379670000|2026-01-02 18:47:50|2135.3|2131.3|2135.7|2131.7|2135.9|2131.9|2135.3|2131.3|0
1767379680000|2026-01-02 18:48:00|2135.4|2133.9|2135.2|2131.2|2136.1|2133.9|2135|2131|6
1767379690000|2026-01-02 18:48:10|2134.9|2130.9|2134.4|2130.4|2135|2131|2134.4|2130.4|0
1767379700000|2026-01-02 18:48:20|2134.5|2130.5|2134.9|2130.9|2135|2131|2134.5|2130.5|0
1767379710000|2026-01-02 18:48:30|2135|2131|2135|2131|2135|2131|2134.5|2130.5|2
1767379720000|2026-01-02 18:48:40|2134.9|2130.9|2134.6|2130.6|2135.1|2131.1|2134.6|2130.6|0
1767379730000|2026-01-02 18:48:50|2134.8|2130.8|2134.8|2130.8|2134.8|2130.8|2134.6|2130.6|0
1767379740000|2026-01-02 18:49:00|2134.6|2130.6|2135.1|2131.1|2135.5|2131.5|2134.6|2130.6|0
1767379750000|2026-01-02 18:49:10|2135|2131|2134.8|2130.8|2135.1|2131.1|2134.6|2130.6|0
1767379760000|2026-01-02 18:49:20|2134.2|2130.2|2134.1|2130.1|2134.4|2131.2|2132.7|2130|0
1767379770000|2026-01-02 18:49:30|2134|2130|2133.2|2129.2|2134|2131.2|2132.7|2129.1|1
1767379780000|2026-01-02 18:49:40|2133.5|2129.5|2130.8|2126.8|2133.6|2129.6|2130.8|2126.8|30
1767379790000|2026-01-02 18:49:50|2130.9|2126.9|2131.3|2127.3|2131.3|2127.3|2130.8|2126.8|0
1767379800000|2026-01-02 18:50:00|2130.5|2126.5|2130.2|2126.2|2130.7|2126.7|2130.2|2126.2|0
1767379810000|2026-01-02 18:50:10|2130.3|2126.3|2130.6|2126.6|2130.7|2126.7|2130.2|2126.2|0
1767379820000|2026-01-02 18:50:20|2130.7|2126.7|2130.9|2126.9|2131|2127|2130.7|2126.7|0
1767379830000|2026-01-02 18:50:30|2129|2127.5|2129.4|2125.4|2130|2127.5|2129|2125.4|0
1767379840000|2026-01-02 18:50:40|2129.2|2125.2|2128.6|2124.6|2129.2|2125.2|2128.6|2124.6|0
1767379850000|2026-01-02 18:50:50|2129.7|2125.7|2129.7|2125.7|2130.8|2126.8|2129.7|2125.7|4
1767379860000|2026-01-02 18:51:00|2129.9|2125.9|2128.8|2124.8|2130.3|2126.3|2127.7|2124.7|5
1767379870000|2026-01-02 18:51:10|2128.9|2124.9|2127.3|2123.3|2128.9|2124.9|2126|2123|5
1767379880000|2026-01-02 18:51:20|2127.7|2123.7|2127.5|2123.5|2127.7|2124.2|2125.6|2123.4|1
1767379890000|2026-01-02 18:51:30|2127.6|2123.6|2127.4|2123.4|2127.6|2123.6|2127.2|2123.2|0
1767379900000|2026-01-02 18:51:40|2127.7|2123.7|2127.3|2123.3|2127.7|2123.7|2127.1|2123.1|2
1767379910000|2026-01-02 18:51:50|2127.4|2123.4|2127.6|2123.6|2127.7|2123.7|2127.4|2123.4|0
1767379920000|2026-01-02 18:52:00|2127.5|2123.5|2127.1|2123.1|2127.5|2123.5|2127.1|2123.1|0
1767379930000|2026-01-02 18:52:10|2126|2122|2125.7|2121.7|2126|2122|2125.7|2121.7|5
1767379940000|2026-01-02 18:52:20|2126|2122|2127|2123|2127|2123|2126|2122|1
1767379950000|2026-01-02 18:52:30|2127.1|2123.1|2127.1|2123.1|2127.1|2123.1|2127.1|2123.1|0
1767379960000|2026-01-02 18:52:40|2127|2123|2127.3|2123.3|2127.7|2123.9|2125.4|2123|1
1767379970000|2026-01-02 18:52:50|2127.6|2123.6|2127.2|2123.2|2127.6|2123.6|2127.2|2123.2|0
1767379980000|2026-01-02 18:53:00|2127|2123|2126.8|2122.8|2127|2124.6|2126.1|2122.8|1
1767379990000|2026-01-02 18:53:10|2126.9|2122.9|2126|2124.5|2127|2124.5|2126|2122.9|0
1767380010000|2026-01-02 18:53:30|2128.4|2124.4|2125.2|2121.2|2128.4|2124.4|2125.1|2121.1|8
1767380020000|2026-01-02 18:53:40|2125.1|2121.1|2124.4|2120.4|2125.1|2121.1|2124.4|2120.4|2
1767380030000|2026-01-02 18:53:50|2124.5|2120.5|2124.2|2120.2|2124.7|2120.7|2124.2|2120.2|1
1767380040000|2026-01-02 18:54:00|2124.1|2120.1|2125|2121|2125.2|2121.2|2124|2120|0
1767380050000|2026-01-02 18:54:10|2125.1|2121.1|2124.4|2122.9|2126.3|2122.9|2124.3|2121.1|3
1767380060000|2026-01-02 18:54:20|2124.3|2122.8|2126.7|2122.7|2126.7|2122.8|2124.3|2122|2
1767380070000|2026-01-02 18:54:30|2126.5|2122.5|2126.7|2122.7|2126.7|2122.7|2126.1|2122.1|0
1767380080000|2026-01-02 18:54:40|2126.5|2122.5|2126.8|2122.8|2127.1|2123.1|2126.4|2122.4|0
1767380090000|2026-01-02 18:54:50|2126.5|2122.5|2126.4|2122.4|2126.8|2122.8|2126.4|2122.4|0
1767380100000|2026-01-02 18:55:00|2126.9|2122.9|2126.8|2122.8|2127|2123|2126.8|2122.8|0
1767380110000|2026-01-02 18:55:10|2126.9|2122.9|2127.6|2123.6|2127.6|2123.6|2126.9|2122.9|0
1767380120000|2026-01-02 18:55:20|2127.4|2123.4|2127.4|2123.4|2127.6|2123.6|2127.3|2123.3|1
1767380130000|2026-01-02 18:55:30|2127.7|2123.7|2127.1|2123.1|2127.7|2123.7|2127.1|2123.1|0
1767380140000|2026-01-02 18:55:40|2127.2|2123.2|2127|2123|2127.2|2123.2|2126.8|2122.8|0
1767380150000|2026-01-02 18:55:50|2127.1|2123.1|2126.9|2122.9|2127.2|2123.2|2126.8|2122.8|0
1767380160000|2026-01-02 18:56:00|2127.1|2123.1|2127.8|2123.8|2127.8|2123.8|2127|2123|3
1767380170000|2026-01-02 18:56:10|2127.5|2126|2128.7|2124.7|2129.3|2126|2127.5|2124.1|1
1767380180000|2026-01-02 18:56:20|2128.6|2124.6|2128.5|2124.5|2128.7|2124.7|2128.3|2124.3|0
1767380190000|2026-01-02 18:56:30|2128.1|2124.1|2127.9|2126.4|2129.3|2126.4|2127.8|2124.1|2
1767380200000|2026-01-02 18:56:40|2127.8|2126.3|2129.7|2125.7|2129.7|2126.5|2127.8|2125.6|5
1767380210000|2026-01-02 18:56:50|2129.6|2125.6|2130.1|2126.1|2130.1|2126.1|2129.6|2125.6|0
1767380220000|2026-01-02 18:57:00|2130.2|2126.2|2131.9|2127.9|2131.9|2129.2|2129.1|2126.2|4
1767380230000|2026-01-02 18:57:10|2131.8|2127.8|2131.5|2127.5|2131.8|2128.6|2130.1|2127.4|1
1767380240000|2026-01-02 18:57:20|2131.4|2127.4|2131|2127|2131.4|2128.6|2130.1|2126.9|2
1767380250000|2026-01-02 18:57:30|2131.2|2127.2|2130.2|2126.2|2131.3|2128.2|2129.7|2126.2|2
1767380260000|2026-01-02 18:57:40|2129.8|2125.8|2130.4|2126.4|2130.4|2126.4|2129.8|2125.8|0
1767380270000|2026-01-02 18:57:50|2129.4|2127.9|2130.5|2126.5|2130.5|2127.9|2129.4|2126.3|0
1767380280000|2026-01-02 18:58:00|2130.3|2126.3|2128.7|2127.2|2130.7|2127.9|2128.5|2126.2|1
1767380290000|2026-01-02 18:58:10|2128.8|2127.3|2128.8|2127.3|2128.8|2127.3|2128.8|2127.3|0
1767380300000|2026-01-02 18:58:20|2128.9|2127.4|2128.9|2127.4|2128.9|2127.4|2128.9|2127.4|0
1767380310000|2026-01-02 18:58:30|2128.8|2127.3|2130.7|2126.7|2130.7|2128|2128.6|2126.6|3
1767380320000|2026-01-02 18:58:40|2129.5|2128|2131.5|2127.5|2131.5|2128.6|2129.5|2127.2|0
1767380330000|2026-01-02 18:58:50|2131.3|2127.3|2132.1|2128.1|2132.5|2128.9|2130.3|2127.3|2
1767380340000|2026-01-02 18:59:00|2131.8|2127.8|2132|2128|2132.4|2128.4|2131.8|2127.8|0
1767380350000|2026-01-02 18:59:10|2132.2|2128.2|2132.3|2128.3|2132.8|2129.4|2130.9|2127.9|0
1767380360000|2026-01-02 18:59:20|2132.1|2128.1|2132.3|2128.3|2132.3|2129.4|2130.9|2128|0
1767380370000|2026-01-02 18:59:30|2132.4|2128.4|2133|2129|2133|2129|2132.4|2128.4|0
1767380380000|2026-01-02 18:59:40|2132.9|2128.9|2133|2129|2133.4|2130.4|2131.6|2128.9|0
1767380390000|2026-01-02 18:59:50|2132.6|2128.6|2132.9|2128.9|2132.9|2129.9|2131.4|2128.6|1
1767380400000|2026-01-02 19:00:00|2133.2|2129.2|2134.2|2132.7|2135|2132.8|2133.2|2129.2|6
1767380410000|2026-01-02 19:00:10|2134.4|2132.9|2136|2132|2136|2133.4|2134.2|2132|3
1767380420000|2026-01-02 19:00:20|2135|2133.5|2135.1|2133.6|2135.3|2133.8|2135|2133.5|0
1767380430000|2026-01-02 19:00:30|2135.3|2133.8|2137|2135.5|2137.2|2135.7|2135.1|2133.6|33
1767380440000|2026-01-02 19:00:40|2138.1|2134.1|2138.2|2134.2|2138.2|2135.2|2136.5|2134|4
1767380450000|2026-01-02 19:00:50|2138.1|2134.1|2138.1|2134.1|2138.2|2134.5|2135.7|2132.7|13
1767380460000|2026-01-02 19:01:00|2137.1|2135.6|2139.4|2135.4|2139.4|2136.5|2137|2134.2|2
1767380470000|2026-01-02 19:01:10|2138.5|2134.5|2137.9|2133.9|2138.9|2136.1|2136.9|2133.9|2
1767380480000|2026-01-02 19:01:20|2136.9|2135.4|2136.9|2135.4|2137.9|2135.5|2136.8|2133.8|5
1767380490000|2026-01-02 19:01:30|2137.9|2133.9|2138.8|2134.8|2138.8|2135.4|2136.6|2133.9|2
1767380500000|2026-01-02 19:01:40|2138.9|2134.9|2140.4|2136.4|2140.4|2136.4|2137.7|2134.8|2
1767380510000|2026-01-02 19:01:50|2140.8|2136.8|2140.1|2138.6|2141.2|2138.6|2140|2136.8|2
1767380520000|2026-01-02 19:02:00|2141.1|2137.1|2140.2|2136.2|2141.1|2137.1|2140.2|2136.2|1
1767380530000|2026-01-02 19:02:10|2140.3|2136.3|2140.5|2136.5|2140.6|2137.7|2139.2|2136.2|0
1767380540000|2026-01-02 19:02:20|2140.4|2136.4|2141|2137|2141|2137|2140.2|2136.2|0
1767380550000|2026-01-02 19:02:30|2140.8|2136.8|2140.6|2136.6|2141.1|2137.1|2140.6|2136.6|1
1767380560000|2026-01-02 19:02:40|2140.7|2136.7|2140.7|2136.7|2140.8|2136.8|2140.2|2136.2|1
1767380570000|2026-01-02 19:02:50|2140.6|2136.6|2140|2138.5|2140.9|2138.5|2139.8|2136.5|0
1767380580000|2026-01-02 19:03:00|2140.1|2138.6|2142.6|2138.6|2144.1|2140.1|2140.1|2138.3|4
1767380590000|2026-01-02 19:03:10|2143|2139|2144.8|2140.8|2145.3|2141.4|2142.9|2139|2
1767380600000|2026-01-02 19:03:20|2144.7|2140.7|2144|2142.5|2145.2|2142.5|2144|2140.5|1
1767380610000|2026-01-02 19:03:30|2145.1|2141.1|2146.2|2142.2|2146.2|2142.7|2144|2140.8|6
1767380620000|2026-01-02 19:03:40|2145.7|2144.2|2146.3|2142.3|2147.2|2144.7|2145.5|2142.3|7
1767380630000|2026-01-02 19:03:50|2146.4|2142.4|2146.8|2142.8|2147.1|2144.6|2146.1|2142.1|1
1767380640000|2026-01-02 19:04:00|2146.7|2142.7|2144.7|2143.2|2146.8|2144.2|2144.7|2142.2|3
1767380650000|2026-01-02 19:04:10|2146.2|2142.2|2145|2143.5|2146.2|2143.6|2144.9|2142.2|0
1767380660000|2026-01-02 19:04:20|2146.2|2142.2|2145.6|2141.6|2146.2|2143.4|2144.2|2141.6|2
1767380670000|2026-01-02 19:04:30|2144.2|2142.7|2146.2|2142.2|2146.2|2143.5|2144.2|2141.6|0
1767380680000|2026-01-02 19:04:40|2146.1|2142.1|2145.7|2141.7|2146.1|2142.1|2145.7|2141.7|0
1767380700000|2026-01-02 19:05:00|2145.6|2141.6|2147.7|2143.7|2147.7|2144.3|2144.6|2141.6|9
1767380710000|2026-01-02 19:05:10|2147.6|2143.6|2147.8|2143.8|2148.6|2145.9|2147.4|2143.6|4
1767380720000|2026-01-02 19:05:20|2147.9|2143.9|2148.2|2144.2|2148.2|2144.9|2146.4|2143.8|1
1767380730000|2026-01-02 19:05:30|2148.1|2144.1|2147.1|2143.1|2148.1|2144.1|2147.1|2143.1|0
1767380740000|2026-01-02 19:05:40|2146.2|2144.7|2146.2|2144.7|2146.2|2144.7|2146.2|2144.7|0
1767380750000|2026-01-02 19:05:50|2147.9|2143.9|2147.9|2143.9|2148.2|2145|2146.5|2143.9|2
1767380760000|2026-01-02 19:06:00|2148|2144|2147|2145.5|2148|2145.5|2146.8|2144|1
1767380770000|2026-01-02 19:06:10|2146.9|2145.4|2147.2|2143.2|2147.5|2145.4|2145.9|2142.4|4
1767380780000|2026-01-02 19:06:20|2147.4|2143.4|2146.4|2142.4|2147.5|2144.8|2146.3|2142.3|4
1767380790000|2026-01-02 19:06:30|2144.8|2143.3|2145.4|2141.4|2146.1|2143.3|2144.7|2141.3|1
1767380800000|2026-01-02 19:06:40|2145.5|2141.5|2145|2141|2145.5|2142.5|2144|2140.8|0
1767380810000|2026-01-02 19:06:50|2144.9|2140.9|2145.8|2141.8|2145.8|2142.7|2144|2140.6|1
1767380820000|2026-01-02 19:07:00|2145.9|2141.9|2144|2142.5|2146.2|2143.6|2144|2141.5|3
1767380830000|2026-01-02 19:07:10|2144.1|2142.6|2146.2|2142.2|2146.2|2142.8|2144.1|2142.2|3
1767380840000|2026-01-02 19:07:20|2145.1|2143.6|2145.2|2143.7|2145.3|2143.8|2145.1|2143.6|1
1767380860000|2026-01-02 19:07:40|2145.1|2143.6|2146.8|2142.8|2147.1|2143.7|2145.1|2142.7|0
1767380870000|2026-01-02 19:07:50|2146.9|2142.9|2147.3|2143.3|2147.3|2143.3|2146.6|2142.6|1
1767380880000|2026-01-02 19:08:00|2147.2|2143.2|2147.1|2143.1|2147.2|2143.2|2147.1|2143.1|0
1767380890000|2026-01-02 19:08:10|2145.8|2144.3|2145.7|2144.2|2145.8|2144.3|2145.7|2144.2|0
1767380900000|2026-01-02 19:08:20|2147|2143|2145.6|2144.1|2147.1|2144.1|2145.6|2142.9|1
1767380910000|2026-01-02 19:08:30|2147|2143|2145.7|2141.7|2147|2144|2145|2141|5
1767380920000|2026-01-02 19:08:40|2146|2142|2146.7|2142.7|2146.7|2142.7|2145.6|2141.6|3
1767380930000|2026-01-02 19:08:50|2146.8|2142.8|2146.9|2142.9|2147.2|2143.2|2146.8|2142.8|1
1767380940000|2026-01-02 19:09:00|2147.1|2143.1|2144.8|2143.3|2148.5|2144.5|2144.8|2142.2|2
1767380950000|2026-01-02 19:09:10|2146.6|2142.6|2147.2|2143.2|2147.5|2143.5|2146.5|2142.5|2
1767380960000|2026-01-02 19:09:20|2147.3|2143.3|2147.8|2143.8|2148|2144|2147.3|2143.3|0
1767380970000|2026-01-02 19:09:30|2147.9|2143.9|2148.4|2144.4|2148.4|2144.4|2147.9|2143.9|0
1767380980000|2026-01-02 19:09:40|2148|2144|2148.4|2144.4|2148.4|2144.4|2148|2144|2
1767380990000|2026-01-02 19:09:50|2147.4|2145.9|2147.6|2143.6|2148.6|2146|2146.5|2143.5|4
1767381000000|2026-01-02 19:10:00|2147.4|2143.4|2145.8|2144.3|2147.8|2144.3|2145.8|2143.2|4
1767381010000|2026-01-02 19:10:10|2145.9|2144.4|2145.7|2144.2|2145.9|2144.4|2145.7|2144.2|0
1767381020000|2026-01-02 19:10:20|2146.3|2142.3|2145.7|2144.2|2147.5|2144.3|2145.2|2142.3|2
1767381030000|2026-01-02 19:10:30|2145.6|2144.1|2147.6|2143.6|2148|2144.2|2145.6|2143.5|2
1767381040000|2026-01-02 19:10:40|2147.2|2143.2|2147.5|2143.5|2147.6|2143.6|2147.2|2143.2|0
1767381050000|2026-01-02 19:10:50|2147.2|2143.2|2147.4|2143.4|2147.4|2143.4|2147.2|2143.2|0
1767381060000|2026-01-02 19:11:00|2147.5|2143.5|2148.1|2144.1|2148.2|2144.2|2147.5|2143.5|0
1767381070000|2026-01-02 19:11:10|2148|2144|2147.8|2143.8|2148|2144|2147.6|2143.6|0
1767381080000|2026-01-02 19:11:20|2147.7|2143.7|2147.9|2143.9|2147.9|2143.9|2147.6|2143.6|0
1767381090000|2026-01-02 19:11:30|2148|2144|2148|2144|2148|2144|2148|2144|0
1767381100000|2026-01-02 19:11:40|2147.9|2143.9|2147.9|2143.9|2147.9|2143.9|2147.9|2143.9|0
1767381110000|2026-01-02 19:11:50|2148|2144|2147|2145.5|2148|2145.5|2147|2143.9|0
1767381120000|2026-01-02 19:12:00|2147.2|2145.7|2149.5|2145.5|2149.6|2146.8|2147.1|2145.5|2
1767381130000|2026-01-02 19:12:10|2149.6|2145.6|2149|2147.5|2149.6|2147.5|2148.6|2145.6|3
1767381140000|2026-01-02 19:12:20|2149.3|2147.8|2149.9|2148.4|2151.1|2148.6|2149.2|2146.6|4
1767381160000|2026-01-02 19:12:40|2149.8|2148.3|2149.4|2147.9|2149.8|2148.3|2149.3|2147.8|1
1767381170000|2026-01-02 19:12:50|2150.2|2146.2|2148.5|2147|2150.2|2147|2148.2|2145.8|5
1767381180000|2026-01-02 19:13:00|2148.9|2147.4|2150.6|2149.1|2150.6|2149.1|2148.9|2146.1|4
1767381190000|2026-01-02 19:13:10|2150.5|2149|2150.3|2148.8|2150.5|2149|2150.2|2148.7|1
1767381200000|2026-01-02 19:13:20|2149.9|2148.4|2150.2|2148.7|2150.2|2148.7|2149.9|2148.4|2
1767381210000|2026-01-02 19:13:30|2150.1|2148.6|2149.8|2148.3|2151.2|2148.6|2149.4|2147.1|2
1767381220000|2026-01-02 19:13:40|2149.7|2148.2|2149.6|2148.1|2150|2148.5|2149.6|2148.1|0
1767381230000|2026-01-02 19:13:50|2149.4|2147.9|2149.2|2147.7|2150.8|2148|2148.5|2146.7|2
1767381240000|2026-01-02 19:14:00|2149.1|2147.6|2149.2|2147.7|2149.3|2147.8|2149|2147.5|0
1767381250000|2026-01-02 19:14:10|2149|2147.5|2149.3|2147.8|2149.3|2147.8|2149|2147.5|1
1767381260000|2026-01-02 19:14:20|2151.3|2147.3|2150.8|2149.3|2151.5|2149.3|2150.1|2147.3|2
1767381270000|2026-01-02 19:14:30|2150.7|2149.2|2150.5|2149|2151.8|2149.6|2150.1|2147.4|3
1767381280000|2026-01-02 19:14:40|2150.1|2148.6|2149.7|2148.2|2151.1|2148.9|2149.6|2147.1|1
1767381290000|2026-01-02 19:14:50|2151|2147|2150.7|2149.2|2151.1|2149.6|2150|2147|2
1767381300000|2026-01-02 19:15:00|2150.8|2149.3|2151.4|2149.9|2152.8|2149.9|2150.8|2147.7|5
1767381310000|2026-01-02 19:15:10|2151.5|2150|2151.7|2150.2|2153|2150.2|2151.5|2148.9|0
1767381320000|2026-01-02 19:15:20|2153|2149|2151.2|2149.7|2153|2150.6|2151.2|2149|3
1767381330000|2026-01-02 19:15:30|2151.3|2149.8|2151.1|2149.6|2151.3|2149.8|2151.1|2149.6|0
1767381340000|2026-01-02 19:15:40|2153.3|2149.3|2153.1|2149.1|2153.4|2150.9|2151.9|2149.1|1
1767381350000|2026-01-02 19:15:50|2151.9|2150.4|2151.6|2150.1|2153.3|2150.4|2151.6|2149.2|0
1767381360000|2026-01-02 19:16:00|2151.5|2150|2152.7|2151.2|2153.2|2151.2|2151.5|2149.2|16
1767381370000|2026-01-02 19:16:10|2152.8|2151.3|2152.7|2151.2|2152.8|2151.3|2152.7|2151.2|0
1767381380000|2026-01-02 19:16:20|2152.3|2150.8|2154.4|2150.4|2154.4|2151.9|2151.9|2149.3|8
1767381390000|2026-01-02 19:16:30|2153.1|2151.6|2154.3|2150.3|2154.3|2151.9|2153.1|2150.2|0
1767381400000|2026-01-02 19:16:40|2154.2|2150.2|2153.4|2149.4|2154.2|2151.1|2152.5|2149.4|0
1767381410000|2026-01-02 19:16:50|2152.1|2150.6|2153.7|2149.7|2153.7|2150.8|2152.1|2149.1|3
1767381420000|2026-01-02 19:17:00|2152.5|2151|2153.8|2149.8|2153.8|2151.4|2152.5|2149.8|2
1767381430000|2026-01-02 19:17:10|2153.7|2149.7|2152.7|2151.2|2153.8|2151.2|2152.5|2149.1|0
1767381440000|2026-01-02 19:17:20|2152.8|2151.3|2156.2|2152.2|2156.3|2152.3|2152.2|2149.8|6
1767381450000|2026-01-02 19:17:30|2154.9|2153.4|2156.3|2152.3|2156.4|2153.4|2154.8|2152.3|0
1767381460000|2026-01-02 19:17:40|2156.2|2152.2|2153.2|2151.7|2156.4|2153.5|2153.2|2150.5|3
1767381470000|2026-01-02 19:17:50|2153|2151.5|2154.7|2150.7|2154.8|2151.8|2153|2150.7|0
1767381480000|2026-01-02 19:18:00|2154.8|2150.8|2155.6|2151.6|2157|2153|2153.9|2150.8|3
1767381490000|2026-01-02 19:18:10|2155.4|2151.4|2153.8|2152.3|2155.6|2152.4|2153.8|2150.9|1
1767381500000|2026-01-02 19:18:20|2154.9|2150.9|2155.7|2151.7|2155.7|2151.7|2154.9|2150.9|1
1767381510000|2026-01-02 19:18:30|2155.5|2151.5|2153.9|2152.4|2155.6|2152.5|2153.9|2151.3|0
1767381520000|2026-01-02 19:18:40|2154|2152.5|2154|2152.5|2155.5|2152.5|2153.8|2151.3|1
1767381530000|2026-01-02 19:18:50|2154.7|2150.7|2154.9|2150.9|2155|2152|2153.5|2149.8|4
1767381540000|2026-01-02 19:19:00|2155|2151|2154.6|2150.6|2155|2152.5|2154|2150.6|1
1767381550000|2026-01-02 19:19:10|2154.5|2150.5|2153.7|2149.7|2154.6|2151.4|2152.9|2149.7|3
1767381560000|2026-01-02 19:19:20|2153.6|2149.6|2153.5|2149.5|2153.7|2150.4|2151.9|2148.9|2
1767381570000|2026-01-02 19:19:30|2153.6|2149.6|2152|2148|2153.8|2150.6|2151.2|2147.8|4
1767381580000|2026-01-02 19:19:40|2151.9|2147.9|2152.1|2148.1|2152.2|2148.2|2151.9|2147.9|4
1767381590000|2026-01-02 19:19:50|2151.9|2147.9|2150.2|2148.7|2152|2148.7|2150|2147.2|1
1767381600000|2026-01-02 19:20:00|2150.1|2148.6|2152|2148|2152.2|2148.7|2149.6|2147.2|8
1767381610000|2026-01-02 19:20:10|2151.9|2147.9|2150.2|2148.7|2151.9|2149|2150.2|2147.8|1
1767381620000|2026-01-02 19:20:20|2150|2148.5|2149.8|2148.3|2150|2148.5|2149.8|2148.3|1
1767381630000|2026-01-02 19:20:30|2149.9|2148.4|2151.7|2147.7|2151.7|2148.8|2149.9|2147.7|4
1767381640000|2026-01-02 19:20:40|2150.2|2148.7|2150.1|2146.1|2150.2|2148.7|2149.8|2146|5
1767381650000|2026-01-02 19:20:50|2150|2146|2150.1|2146.1|2150.3|2147.3|2148.5|2145.9|0
1767381660000|2026-01-02 19:21:00|2148.6|2147.1|2149.6|2145.6|2149.7|2147.1|2148.5|2145.5|0
1767381670000|2026-01-02 19:21:10|2149.7|2145.7|2149.4|2145.4|2149.7|2145.7|2149.2|2145.2|1
1767381680000|2026-01-02 19:21:20|2149.3|2145.3|2149.5|2145.5|2149.7|2147.1|2148.5|2145.3|1
1767381690000|2026-01-02 19:21:30|2149.4|2145.4|2149.5|2145.5|2149.5|2145.5|2149.4|2145.4|0
1767381700000|2026-01-02 19:21:40|2149.6|2145.6|2150.2|2146.2|2150.3|2147.6|2149.1|2145.6|1
1767381710000|2026-01-02 19:21:50|2150.1|2146.1|2150.2|2146.2|2150.3|2146.3|2150.1|2146.1|0
1767381720000|2026-01-02 19:22:00|2150.3|2146.3|2150.2|2146.2|2150.5|2147.8|2149.3|2146.1|0
1767381740000|2026-01-02 19:22:20|2150.3|2146.3|2150.3|2146.3|2150.3|2147.7|2149.2|2146.3|0
1767381750000|2026-01-02 19:22:30|2148.8|2147.3|2148.7|2147.2|2148.8|2147.3|2148.7|2147.2|0
1767381760000|2026-01-02 19:22:40|2148.6|2147.1|2148.6|2147.1|2148.6|2147.1|2148.6|2147.1|0
1767381770000|2026-01-02 19:22:50|2148.7|2147.2|2150.2|2146.2|2150.2|2147.2|2148.6|2146.2|1
1767381780000|2026-01-02 19:23:00|2149.2|2147.7|2151.7|2147.7|2152|2148|2149.2|2147.1|1
1767381790000|2026-01-02 19:23:10|2151.9|2147.9|2151.2|2147.2|2151.9|2149.3|2150.6|2147.2|1
1767381800000|2026-01-02 19:23:20|2151.4|2147.4|2151.8|2147.8|2151.8|2147.8|2151.4|2147.4|0
1767381810000|2026-01-02 19:23:30|2151.7|2147.7|2151.3|2147.3|2151.7|2147.7|2151.3|2147.3|0
1767381820000|2026-01-02 19:23:40|2151.2|2147.2|2151.8|2147.8|2152|2148|2151.2|2147.2|2
1767381830000|2026-01-02 19:23:50|2151.9|2147.9|2151.8|2150.3|2152.1|2150.4|2151.5|2147.9|0
1767381840000|2026-01-02 19:24:00|2151.7|2150.2|2151.6|2150.1|2153.3|2150.3|2151.6|2149.3|1
1767381850000|2026-01-02 19:24:10|2151.1|2149.6|2151.1|2149.6|2151.1|2149.6|2151.1|2149.6|2
1767381860000|2026-01-02 19:24:20|2152.1|2148.1|2151.9|2147.9|2152.3|2149.6|2150.9|2147.7|1
1767381870000|2026-01-02 19:24:30|2151.8|2147.8|2151.3|2147.3|2151.8|2147.8|2151.3|2147.3|0
1767381880000|2026-01-02 19:24:40|2151.4|2147.4|2149.5|2148|2151.4|2148.1|2149.5|2147|0
1767381890000|2026-01-02 19:24:50|2149.7|2148.2|2149.3|2147.8|2149.7|2148.2|2149.3|2147.8|0
1767381900000|2026-01-02 19:25:00|2149.4|2147.9|2150.3|2148.8|2150.3|2148.8|2149.3|2147.8|2
1767381910000|2026-01-02 19:25:10|2151.8|2147.8|2151.4|2147.4|2151.8|2148.9|2150.4|2147.4|0
1767381920000|2026-01-02 19:25:20|2151.3|2147.3|2151.3|2147.3|2151.5|2147.5|2151.3|2147.3|0
1767381930000|2026-01-02 19:25:30|2151.5|2147.5|2150.2|2148.7|2151.5|2148.7|2150|2147.1|0
1767381940000|2026-01-02 19:25:40|2152.2|2148.2|2152.1|2148.1|2152.2|2148.2|2151.9|2147.9|2
1767381950000|2026-01-02 19:25:50|2150.9|2149.4|2150.9|2149.4|2151.2|2149.7|2150.9|2149.4|0
1767381960000|2026-01-02 19:26:00|2151|2149.5|2150.6|2149.1|2151.2|2149.7|2150.6|2149.1|2
1767381970000|2026-01-02 19:26:10|2151.7|2147.7|2150|2148.5|2151.8|2149.1|2150|2147.4|0
1767381980000|2026-01-02 19:26:20|2150.1|2148.6|2150|2148.5|2150.1|2148.6|2150|2148.5|0
1767381990000|2026-01-02 19:26:30|2150.1|2148.6|2150|2148.5|2150.1|2148.6|2150|2148.5|0
1767382000000|2026-01-02 19:26:40|2150.1|2148.6|2149.9|2148.4|2150.1|2148.6|2149.9|2148.4|2
1767382010000|2026-01-02 19:26:50|2150|2148.5|2149.9|2148.4|2150|2148.5|2149.9|2148.4|1
1767382020000|2026-01-02 19:27:00|2150|2148.5|2151.7|2147.7|2151.8|2149.1|2150|2147.7|1
1767382030000|2026-01-02 19:27:10|2150.7|2149.2|2150.8|2149.3|2150.8|2149.3|2150.7|2149.2|0
1767382040000|2026-01-02 19:27:20|2150.7|2149.2|2151.8|2147.8|2151.8|2149.3|2150.7|2147.8|0
1767382050000|2026-01-02 19:27:30|2150.5|2149|2151.6|2147.6|2151.6|2149|2150.1|2147.5|0
1767382060000|2026-01-02 19:27:40|2150.1|2148.6|2151.1|2147.1|2151.5|2148.6|2150.1|2147.1|0
1767382070000|2026-01-02 19:27:50|2151|2147|2151.3|2147.3|2151.4|2147.4|2151|2147|0
1767382080000|2026-01-02 19:28:00|2151.2|2147.2|2151.3|2147.3|2151.3|2147.3|2150.9|2146.9|0
1767382090000|2026-01-02 19:28:10|2151|2147|2149.2|2147.7|2151|2148|2149.2|2146.8|0
1767382100000|2026-01-02 19:28:20|2149.4|2147.9|2150.3|2146.3|2150.3|2147.9|2149.3|2146.3|0
1767382110000|2026-01-02 19:28:30|2148.9|2147.4|2149.7|2145.7|2150|2147.4|2148.7|2145.7|0
1767382120000|2026-01-02 19:28:40|2149.6|2145.6|2149.5|2145.5|2149.6|2146.8|2148.3|2145.5|0
1767382130000|2026-01-02 19:28:50|2149.4|2145.4|2148.4|2146.9|2149.5|2146.9|2148.3|2145.4|0
1767382140000|2026-01-02 19:29:00|2148.5|2147|2148.6|2147.1|2148.7|2147.2|2148.5|2147|1
1767382150000|2026-01-02 19:29:10|2148.5|2147|2149.4|2145.4|2149.6|2147|2148.3|2145.4|0
1767382160000|2026-01-02 19:29:20|2149.5|2145.5|2147.8|2146.3|2149.6|2146.3|2147.6|2145.5|3
1767382170000|2026-01-02 19:29:30|2147.7|2146.2|2147.3|2145.8|2148.6|2146.3|2147.1|2144.6|3
1767382180000|2026-01-02 19:29:40|2147.2|2145.7|2147|2145.5|2147.3|2145.8|2147|2145.5|2
1767382190000|2026-01-02 19:29:50|2146.9|2145.4|2147|2145.5|2147|2145.5|2146.9|2145.4|0
1767382200000|2026-01-02 19:30:00|2147.2|2145.7|2148.6|2144.6|2149.2|2146.2|2147.2|2144.6|2
1767382210000|2026-01-02 19:30:10|2148.8|2144.8|2147.3|2145.8|2148.8|2145.8|2147.3|2144.6|0
1767382220000|2026-01-02 19:30:20|2148.7|2144.7|2149|2145|2149.1|2146.7|2148|2144.6|5
1767382230000|2026-01-02 19:30:30|2148.9|2144.9|2148|2146.5|2149|2146.5|2148|2144.8|0
1767382240000|2026-01-02 19:30:40|2147.9|2146.4|2148.7|2144.7|2149.1|2146.4|2147.9|2144.6|1
1767382250000|2026-01-02 19:30:50|2148.8|2144.8|2148.6|2144.6|2148.8|2145.7|2147.1|2144.6|0
1767382260000|2026-01-02 19:31:00|2148.7|2144.7|2146.6|2145.1|2148.7|2145.6|2146.4|2144.7|6
1767382270000|2026-01-02 19:31:10|2146.5|2145|2147.2|2145.7|2147.3|2145.8|2146.5|2145|1
1767382280000|2026-01-02 19:31:20|2148.5|2144.5|2148.4|2144.4|2148.5|2146.1|2147.3|2144.4|0
1767382290000|2026-01-02 19:31:30|2147.2|2145.7|2147.3|2145.8|2147.3|2145.8|2147.2|2145.7|0
1767382300000|2026-01-02 19:31:40|2147|2145.5|2146.9|2145.4|2147|2145.5|2146.9|2145.4|1
1767382310000|2026-01-02 19:31:50|2146.8|2145.3|2146.8|2145.3|2146.8|2145.3|2146.4|2144.9|1
1767382320000|2026-01-02 19:32:00|2146.9|2145.4|2148.4|2146.9|2148.4|2146.9|2146.9|2145.4|3
1767382330000|2026-01-02 19:32:10|2148|2146.5|2149.8|2145.8|2149.8|2147.4|2148|2145.8|1
1767382340000|2026-01-02 19:32:20|2149.7|2145.7|2148.8|2147.3|2149.8|2147.3|2148.3|2145.7|0
1767382350000|2026-01-02 19:32:30|2148.7|2147.2|2148.8|2147.3|2148.8|2147.3|2148.7|2147.2|0
1767382360000|2026-01-02 19:32:40|2149|2147.5|2151.9|2147.9|2152|2148.9|2148.9|2147.2|1
1767382370000|2026-01-02 19:32:50|2151.7|2147.7|2151.9|2147.9|2152.1|2149.4|2150.4|2147.7|1
1767382380000|2026-01-02 19:33:00|2151.8|2147.8|2150.4|2148.9|2151.9|2149|2150.3|2147.7|1
1767382390000|2026-01-02 19:33:10|2151.9|2147.9|2149.6|2148.1|2151.9|2149|2149.6|2147.8|4
1767382400000|2026-01-02 19:33:20|2150.8|2146.8|2150.2|2148.7|2151.4|2148.8|2149.6|2146.8|1
1767382410000|2026-01-02 19:33:30|2150|2148.5|2150.3|2148.8|2151.4|2148.9|2150|2147.4|2
1767382420000|2026-01-02 19:33:40|2150.4|2148.9|2150.5|2149|2150.5|2149|2150.3|2148.8|0
1767382430000|2026-01-02 19:33:50|2152.3|2148.3|2151.3|2149.8|2152.9|2150|2151.3|2148.3|0
1767382440000|2026-01-02 19:34:00|2151.4|2149.9|2153|2149|2153.3|2150.2|2151.4|2148.9|0
1767382450000|2026-01-02 19:34:10|2151.6|2150.1|2152.8|2151.3|2154.1|2151.5|2151.6|2150.1|30
1767382460000|2026-01-02 19:34:20|2152.7|2151.2|2152.9|2151.4|2153.7|2151.6|2152.5|2149.6|2
1767382470000|2026-01-02 19:34:30|2152.8|2151.3|2152.8|2151.3|2153.1|2151.6|2152.7|2151.2|0
1767382480000|2026-01-02 19:34:40|2152.7|2151.2|2152.7|2151.2|2152.8|2151.3|2152.7|2151.2|0
1767382490000|2026-01-02 19:34:50|2152.8|2151.3|2152.8|2151.3|2152.8|2151.3|2152.8|2151.3|0
1767382500000|2026-01-02 19:35:00|2152.9|2151.4|2152.8|2151.3|2152.9|2151.4|2152.8|2151.3|1
1767382510000|2026-01-02 19:35:10|2152.1|2150.6|2153.5|2149.5|2153.7|2150.7|2151.9|2149.2|1
1767382520000|2026-01-02 19:35:20|2152.7|2151.2|2152.8|2148.8|2152.9|2151.4|2152|2148.8|2
1767382530000|2026-01-02 19:35:30|2152.7|2148.7|2151.9|2150.4|2153.1|2150.4|2151.9|2148.7|4
1767382540000|2026-01-02 19:35:40|2152|2150.5|2152.7|2151.2|2153.1|2151.2|2151.9|2149.1|2
1767382550000|2026-01-02 19:35:50|2153.8|2149.8|2152.7|2151.2|2153.8|2151.3|2152.6|2149.8|0
1767382560000|2026-01-02 19:36:00|2152.8|2151.3|2153.2|2151.7|2154.2|2151.8|2152.8|2150.1|1
1767382570000|2026-01-02 19:36:10|2153.1|2151.6|2153.1|2151.6|2154.2|2151.7|2152.9|2150.2|0
1767382580000|2026-01-02 19:36:20|2153.2|2151.7|2153.1|2151.6|2154.1|2151.7|2153.1|2150.1|0
1767382590000|2026-01-02 19:36:30|2153|2151.5|2153.2|2151.7|2154.1|2151.7|2152.5|2149.4|1
1767382600000|2026-01-02 19:36:40|2154.1|2150.1|2153.1|2151.6|2154.2|2151.7|2152.9|2150.1|1
1767382610000|2026-01-02 19:36:50|2154.2|2150.2|2154|2150|2154.2|2151.7|2153.1|2150|0
1767382620000|2026-01-02 19:37:00|2154.1|2150.1|2153.6|2149.6|2154.1|2151.1|2152.6|2149.6|1
1767382630000|2026-01-02 19:37:10|2153.8|2149.8|2153.7|2149.7|2153.9|2149.9|2153.5|2149.5|0
1767382640000|2026-01-02 19:37:20|2153.6|2149.6|2151.2|2149.7|2153.6|2149.7|2151.2|2148|2
1767382650000|2026-01-02 19:37:30|2151.3|2149.8|2151.6|2150.1|2151.6|2150.1|2151.3|2149.8|0
1767382660000|2026-01-02 19:37:40|2153.4|2149.4|2153.1|2149.1|2153.4|2149.4|2153|2149|0
1767382670000|2026-01-02 19:37:50|2153.4|2149.4|2154.6|2153.1|2155.9|2153.1|2153|2149.4|10
1767382680000|2026-01-02 19:38:00|2155.9|2151.9|2156.9|2152.9|2158.5|2155.6|2154.6|2151.9|5
1767382690000|2026-01-02 19:38:10|2157|2153|2158.5|2154.5|2158.6|2156|2157|2153|0
1767382700000|2026-01-02 19:38:20|2158.4|2154.4|2157|2153|2158.5|2155.3|2156.6|2152.9|3
1767382710000|2026-01-02 19:38:30|2157.1|2153.1|2157.1|2153.1|2157.1|2153.1|2156.7|2152.7|0
1767382720000|2026-01-02 19:38:40|2157.2|2153.2|2157.6|2153.6|2157.6|2153.6|2157|2153|1
1767382730000|2026-01-02 19:38:50|2157.8|2153.8|2157.7|2153.7|2158.2|2155.6|2157.1|2153.6|1
1767382740000|2026-01-02 19:39:00|2157.6|2153.6|2156.7|2155.2|2157.6|2155.4|2156.7|2153.1|2
1767382750000|2026-01-02 19:39:10|2156.6|2155.1|2156|2152|2157.3|2155.1|2156|2152|1
1767382760000|2026-01-02 19:39:20|2156.2|2152.2|2155.7|2151.7|2156.5|2152.5|2155.4|2151.4|1
1767382770000|2026-01-02 19:39:30|2155.8|2151.8|2154.6|2150.6|2155.8|2151.8|2154.6|2150.6|0
1767382780000|2026-01-02 19:39:40|2154.4|2150.4|2155.1|2151.1|2155.1|2151.1|2154.4|2150.4|1
1767382790000|2026-01-02 19:39:50|2155.4|2151.4|2155.4|2151.4|2155.4|2151.4|2155.3|2151.3|0
1767382800000|2026-01-02 19:40:00|2155.3|2151.3|2155.6|2151.6|2155.7|2151.7|2154.9|2150.9|0
1767382810000|2026-01-02 19:40:10|2155.7|2151.7|2156.6|2152.6|2156.6|2153.1|2154.6|2151.7|1
1767382820000|2026-01-02 19:40:20|2155.4|2153.9|2153.6|2149.6|2158.5|2155.9|2153|2149|9
1767382830000|2026-01-02 19:40:30|2153.7|2149.7|2154.6|2150.6|2154.7|2150.7|2153.7|2149.7|0
1767382840000|2026-01-02 19:40:40|2154.7|2150.7|2152.9|2148.9|2154.8|2151.5|2152.9|2148.9|1
1767382850000|2026-01-02 19:40:50|2151.7|2150.2|2151.7|2150.2|2152.9|2150.2|2151.7|2148.9|1
1767382860000|2026-01-02 19:41:00|2153.6|2149.6|2153.3|2149.3|2153.6|2149.6|2153.3|2149.3|1
1767382870000|2026-01-02 19:41:10|2151.8|2150.3|2152.3|2148.3|2153.3|2150.3|2151.6|2148.3|2
1767382880000|2026-01-02 19:41:20|2152.1|2148.1|2151.9|2150.4|2152.5|2150.4|2151.9|2147.9|0
1767382890000|2026-01-02 19:41:30|2152.7|2148.7|2153|2149|2153|2149|2152.5|2148.5|1
1767382900000|2026-01-02 19:41:40|2152.7|2148.7|2152.5|2148.5|2152.8|2148.8|2152.5|2148.5|0
1767382910000|2026-01-02 19:41:50|2152.7|2148.7|2152.5|2148.5|2152.9|2148.9|2152.5|2148.5|1
1767382920000|2026-01-02 19:42:00|2152.4|2148.4|2152.5|2148.5|2152.9|2149.5|2151|2148.4|1
1767382930000|2026-01-02 19:42:10|2152.7|2148.7|2151.9|2147.9|2152.8|2148.8|2151.7|2147.7|2
1767382940000|2026-01-02 19:42:20|2151.6|2147.6|2151.4|2147.4|2151.7|2147.7|2149.1|2147|4
1767382950000|2026-01-02 19:42:30|2150.6|2146.6|2150.4|2146.4|2150.6|2146.6|2150.3|2146.3|4
1767382960000|2026-01-02 19:42:40|2150.2|2146.2|2150.4|2146.4|2150.5|2146.5|2150|2146|0
1767382970000|2026-01-02 19:42:50|2150.3|2146.3|2150.1|2146.1|2150.3|2146.3|2149.9|2145.9|0
1767382980000|2026-01-02 19:43:00|2150.2|2146.2|2149.4|2145.4|2150.2|2146.6|2148.1|2145.4|1
1767382990000|2026-01-02 19:43:10|2149.7|2145.7|2149.7|2145.7|2149.7|2145.7|2149.6|2145.6|0
1767383000000|2026-01-02 19:43:20|2149.6|2145.6|2149.6|2145.6|2149.9|2145.9|2149.5|2145.5|0
1767383010000|2026-01-02 19:43:30|2149.7|2145.7|2149.9|2145.9|2150.3|2146.3|2149.7|2145.7|0
1767383020000|2026-01-02 19:43:40|2150.1|2146.1|2150|2146|2150.4|2146.4|2150|2146|2
1767383030000|2026-01-02 19:43:50|2149.9|2145.9|2149.6|2145.6|2150.2|2146.2|2149.6|2145.6|0
1767383040000|2026-01-02 19:44:00|2149.7|2145.7|2149.2|2145.2|2149.7|2145.7|2149.2|2145.2|3
1767383050000|2026-01-02 19:44:10|2149.3|2145.3|2149.7|2145.7|2149.7|2145.7|2149.2|2145.2|1
1767383060000|2026-01-02 19:44:20|2149.9|2145.9|2148.3|2146.8|2150|2146.9|2148.2|2145.3|1
1767383070000|2026-01-02 19:44:30|2149.9|2145.9|2149.2|2145.2|2149.9|2145.9|2148.9|2144.9|1
1767383080000|2026-01-02 19:44:40|2149.3|2145.3|2150|2146|2150.1|2146.1|2149.2|2145.2|0
1767383090000|2026-01-02 19:44:50|2149.8|2145.8|2150.2|2146.2|2150.3|2147.2|2147.6|2145.8|2
1767383100000|2026-01-02 19:45:00|2150.1|2146.1|2149.4|2145.4|2150.1|2147.3|2148.7|2145.4|2
1767383110000|2026-01-02 19:45:10|2149.5|2145.5|2149.2|2145.2|2150|2146|2149.2|2145.2|0
1767383120000|2026-01-02 19:45:20|2149.3|2145.3|2149.6|2145.6|2149.6|2145.6|2149.2|2145.2|0
1767383130000|2026-01-02 19:45:30|2149.1|2147.6|2148.6|2144.6|2149.6|2147.6|2147.1|2144.6|2
1767383140000|2026-01-02 19:45:40|2148.7|2144.7|2148.7|2144.7|2148.8|2144.8|2148.5|2144.5|0
1767383150000|2026-01-02 19:45:50|2148.6|2144.6|2146.5|2145|2148.7|2146.3|2146.5|2143.9|2
1767383160000|2026-01-02 19:46:00|2148|2144|2146.5|2142.5|2148|2145.1|2146.4|2142.5|4
1767383170000|2026-01-02 19:46:10|2146.3|2142.3|2146.4|2142.4|2146.7|2143.7|2145.2|2142.2|0
1767383180000|2026-01-02 19:46:20|2146.3|2142.3|2146.2|2142.2|2146.4|2142.4|2145.9|2141.9|1
1767383190000|2026-01-02 19:46:30|2146|2142|2145.8|2141.8|2146|2142|2145.6|2141.6|1
1767383200000|2026-01-02 19:46:40|2145.3|2141.3|2145.7|2141.7|2145.7|2141.7|2145|2141|6
1767383210000|2026-01-02 19:46:50|2145.8|2141.8|2146|2142|2146|2142|2145.8|2141.8|1
1767383220000|2026-01-02 19:47:00|2144.7|2143.2|2144.8|2143.3|2146|2143.3|2144.7|2142|0
1767383230000|2026-01-02 19:47:10|2144.9|2143.4|2144.9|2143.4|2144.9|2143.4|2144.9|2143.4|0
1767383260000|2026-01-02 19:47:40|2145|2143.5|2145.2|2143.7|2145.2|2143.7|2144.6|2143.1|1
1767383270000|2026-01-02 19:47:50|2146.9|2142.9|2147|2143|2147|2143|2146.9|2142.9|2
1767383280000|2026-01-02 19:48:00|2146.9|2142.9|2144.5|2140.5|2146.9|2144.1|2143.4|2140.1|3
1767383290000|2026-01-02 19:48:10|2144.6|2140.6|2144.6|2140.6|2144.7|2140.7|2144.1|2140.1|0
1767383300000|2026-01-02 19:48:20|2144|2140|2144.7|2140.7|2144.9|2140.9|2144|2140|1
1767383310000|2026-01-02 19:48:30|2144.9|2140.9|2144.4|2140.4|2144.9|2140.9|2144.4|2140.4|0
1767383320000|2026-01-02 19:48:40|2144.6|2140.6|2144.3|2140.3|2144.7|2140.7|2144.3|2140.3|0
1767383330000|2026-01-02 19:48:50|2144.5|2140.5|2144.7|2140.7|2144.7|2141.6|2143.1|2140.2|0
1767383340000|2026-01-02 19:49:00|2144.5|2140.5|2144.3|2140.3|2144.6|2140.7|2142.2|2140.1|1
1767383350000|2026-01-02 19:49:10|2144.2|2140.2|2144.1|2140.1|2144.2|2140.2|2144.1|2140.1|1
1767383360000|2026-01-02 19:49:20|2143.5|2139.5|2144.5|2140.5|2144.6|2140.6|2143.5|2139.5|1
1767383370000|2026-01-02 19:49:30|2144.6|2140.6|2144.2|2140.2|2144.6|2140.6|2144.2|2140.2|0
1767383380000|2026-01-02 19:49:40|2144.4|2140.4|2144.7|2140.7|2144.8|2140.8|2144.2|2140.2|0
1767383390000|2026-01-02 19:49:50|2144.3|2140.3|2144.9|2140.9|2145|2141|2144.3|2140.3|0
1767383400000|2026-01-02 19:50:00|2145|2141|2144.7|2140.7|2145|2141|2144.6|2140.6|0
1767383410000|2026-01-02 19:50:10|2144.6|2140.6|2143.9|2139.9|2144.6|2140.6|2143.8|2139.8|0
1767383420000|2026-01-02 19:50:20|2143.8|2139.8|2143.5|2139.5|2143.8|2139.8|2143.5|2139.5|0
1767383430000|2026-01-02 19:50:30|2143.7|2139.7|2143.9|2139.9|2144|2140|2143.7|2139.7|1
1767383440000|2026-01-02 19:50:40|2143.8|2139.8|2141.6|2140.1|2143.9|2140.1|2141.6|2139.2|8
1767383450000|2026-01-02 19:50:50|2141.5|2140|2141.6|2140.1|2141.7|2140.2|2141.5|2140|0
1767383460000|2026-01-02 19:51:00|2141.5|2140|2141.6|2140.1|2141.6|2140.1|2141.5|2140|6
1767383490000|2026-01-02 19:51:30|2141.7|2140.2|2141.7|2140.2|2141.7|2140.2|2141.6|2140.1|0
1767383500000|2026-01-02 19:51:40|2141.6|2140.1|2141.7|2140.2|2143.1|2140.2|2141.5|2139.1|1
1767383510000|2026-01-02 19:51:50|2141.5|2140|2141.1|2137.1|2141.7|2140|2140.2|2137|4
1767383520000|2026-01-02 19:52:00|2140.6|2136.6|2140.8|2136.8|2141.1|2138.5|2139.3|2136.4|0
1767383530000|2026-01-02 19:52:10|2140.3|2136.3|2140.5|2136.5|2141.1|2137.1|2140.2|2136.2|1
1767383540000|2026-01-02 19:52:20|2140.4|2136.4|2139.5|2138|2140.6|2138.2|2139.2|2136.4|1
1767383550000|2026-01-02 19:52:30|2139.4|2137.9|2139.6|2138.1|2140.7|2138.3|2139.4|2136.7|2
1767383560000|2026-01-02 19:52:40|2140.1|2138.6|2142.7|2138.7|2142.7|2139.2|2140|2138.4|1
1767383570000|2026-01-02 19:52:50|2143|2139|2143.5|2139.5|2143.9|2140.7|2142.2|2139|0
1767383580000|2026-01-02 19:53:00|2142.2|2140.7|2142.5|2141|2143.5|2141|2142|2139.5|0
1767383590000|2026-01-02 19:53:10|2142.3|2140.8|2142.4|2138.4|2142.7|2141.1|2142.2|2138.4|4
1767383600000|2026-01-02 19:53:20|2142.5|2138.5|2142.9|2138.9|2142.9|2140.1|2141.6|2138.5|0
1767383610000|2026-01-02 19:53:30|2143|2139|2141.6|2140.1|2143|2140.1|2141.6|2139|0
1767383620000|2026-01-02 19:53:40|2141.9|2137.9|2142.2|2138.2|2142.3|2138.3|2141.8|2137.8|1
1767383630000|2026-01-02 19:53:50|2142|2138|2141.7|2137.7|2142.1|2138.1|2141.7|2137.7|0
1767383640000|2026-01-02 19:54:00|2141.8|2137.8|2141.6|2137.6|2141.8|2138.7|2140.2|2137.6|0
1767383650000|2026-01-02 19:54:10|2141.7|2137.7|2141.7|2137.7|2141.8|2137.8|2141.7|2137.7|0
1767383660000|2026-01-02 19:54:20|2141.8|2137.8|2141.6|2137.6|2141.8|2139.2|2140.7|2137.5|0
1767383670000|2026-01-02 19:54:30|2141.7|2137.7|2140.7|2139.2|2141.9|2139.4|2140.7|2137.7|0
1767383680000|2026-01-02 19:54:40|2140.8|2139.3|2142.3|2138.3|2142.3|2139.3|2140.7|2137.8|0
1767383690000|2026-01-02 19:54:50|2142.4|2138.4|2142.5|2138.5|2142.7|2138.7|2142.4|2138.4|0
1767383700000|2026-01-02 19:55:00|2142.2|2138.2|2143.4|2139.4|2143.4|2140.3|2141.8|2138|0
1767383710000|2026-01-02 19:55:10|2143.5|2139.5|2143.4|2139.4|2143.5|2139.5|2143.4|2139.4|0
1767383720000|2026-01-02 19:55:20|2143.5|2139.5|2144.2|2140.2|2144.4|2141.3|2142.8|2139.5|0
1767383730000|2026-01-02 19:55:30|2144.3|2140.3|2143.5|2142|2144.8|2142.1|2143.3|2140.3|0
1767383740000|2026-01-02 19:55:40|2143.6|2142.1|2143.6|2142.1|2144.8|2142.1|2143.5|2140.8|0
1767383750000|2026-01-02 19:55:50|2143.5|2142|2143.7|2139.7|2144.8|2142.1|2143.4|2139.7|1
1767383760000|2026-01-02 19:56:00|2142.5|2141|2142.5|2141|2142.7|2141.2|2142.5|2141|0
1767383770000|2026-01-02 19:56:10|2142.6|2141.1|2142.8|2141.3|2142.8|2141.3|2142.6|2141.1|0
1767383780000|2026-01-02 19:56:20|2144.9|2140.9|2143.4|2141.9|2144.9|2142|2143.3|2140.9|1
1767383790000|2026-01-02 19:56:30|2143.3|2141.8|2143.9|2142.4|2145.1|2142.4|2143.3|2140.9|0
1767383800000|2026-01-02 19:56:40|2144|2142.5|2143.4|2141.9|2144|2142.5|2143.2|2141.7|2
1767383810000|2026-01-02 19:56:50|2143.6|2142.1|2144.4|2140.4|2145.1|2142.5|2142.6|2140.2|5
1767383820000|2026-01-02 19:57:00|2144.2|2140.2|2143.9|2139.9|2144.8|2141.8|2143.2|2139.8|1
1767383830000|2026-01-02 19:57:10|2142.7|2141.2|2143.4|2139.4|2144.3|2141.9|2142.7|2139.3|2
1767383840000|2026-01-02 19:57:20|2143.5|2139.5|2143.1|2139.1|2144|2140|2143.1|2139.1|0
1767383850000|2026-01-02 19:57:30|2143.3|2139.3|2143.2|2139.2|2143.6|2139.6|2143.2|2139.2|0
1767383860000|2026-01-02 19:57:40|2142.8|2138.8|2142.8|2138.8|2142.8|2138.8|2142.8|2138.8|0
1767383870000|2026-01-02 19:57:50|2142.7|2138.7|2142.8|2138.8|2143|2139|2142.6|2138.6|0
1767383880000|2026-01-02 19:58:00|2142.9|2138.9|2142.6|2138.6|2142.9|2138.9|2142.6|2138.6|0
1767383890000|2026-01-02 19:58:10|2142.7|2138.7|2142.3|2138.3|2142.8|2138.8|2142.3|2138.3|0
1767383900000|2026-01-02 19:58:20|2141.8|2137.8|2141.8|2137.8|2141.8|2137.8|2141.8|2137.8|2
1767383910000|2026-01-02 19:58:30|2140.2|2138.7|2141.5|2137.5|2141.6|2138.7|2140.2|2137.5|1
1767383920000|2026-01-02 19:58:40|2140.1|2136.1|2140.7|2136.7|2140.8|2136.8|2140.1|2136.1|1
1767383930000|2026-01-02 19:58:50|2140.8|2136.8|2139.7|2138.2|2140.8|2138.2|2139.6|2136.7|0
1767383940000|2026-01-02 19:59:00|2141.7|2137.7|2141.4|2137.4|2141.7|2137.7|2141.4|2137.4|2
1767383950000|2026-01-02 19:59:10|2141.2|2137.2|2141.4|2137.4|2141.5|2137.5|2141.2|2137.2|0
1767383960000|2026-01-02 19:59:20|2141.5|2137.5|2139.8|2138.3|2141.6|2138.3|2139.8|2137.4|0
1767383970000|2026-01-02 19:59:30|||||||||2
1767383980000|2026-01-02 19:59:40|2139.9|2138.4|2140.5|2136.5|2140.5|2138.4|2139.8|2136.4|1
1767383990000|2026-01-02 19:59:50|2140.2|2136.2|2140|2136|2140.4|2137|2138.5|2135.9|0
1767384000000|2026-01-02 20:00:00|2139.9|2135.9|2139|2135|2140|2137|2138.3|2135|2
1767384010000|2026-01-02 20:00:10|2139.2|2135.2|2139|2135|2139.2|2136.1|2137.5|2134.9|0
1767384020000|2026-01-02 20:00:20|2137.6|2136.1|2138.1|2134.1|2138.1|2136.1|2136.5|2133.9|3
1767384030000|2026-01-02 20:00:30|2138|2134|2138|2134|2138|2135.2|2136.6|2133.9|0
1767384040000|2026-01-02 20:00:40|2136.6|2135.1|2138.1|2134.1|2138.1|2135.1|2136.5|2133.9|0
1767384050000|2026-01-02 20:00:50|2138|2134|2138.1|2134.1|2138.1|2135.1|2136.6|2133.9|0
1767384060000|2026-01-02 20:01:00|2136.6|2135.1|2138|2134|2138.3|2135.1|2136.6|2134|0
1767384070000|2026-01-02 20:01:10|2138.3|2134.3|2138.3|2134.3|2138.3|2134.3|2138|2134|0
1767384080000|2026-01-02 20:01:20|2138.2|2134.2|2138.2|2134.2|2138.2|2134.2|2138|2134|0
1767384090000|2026-01-02 20:01:30|2136.4|2134.9|2136.4|2134.9|2136.4|2134.9|2136.4|2134.9|0
1767384100000|2026-01-02 20:01:40|2138.7|2134.7|2138.6|2134.6|2138.7|2134.7|2138.6|2134.6|2
1767384110000|2026-01-02 20:01:50|2138.2|2134.2|2138.1|2134.1|2138.2|2135.2|2136.7|2133.9|0
1767384120000|2026-01-02 20:02:00|2138.2|2134.2|2138.3|2134.3|2138.4|2134.4|2138|2134|0
1767384130000|2026-01-02 20:02:10|2138.4|2134.4|2139.2|2135.2|2140.1|2136.1|2138.3|2134.3|0
1767384140000|2026-01-02 20:02:20|2139|2135|2138.9|2134.9|2139|2135|2138.8|2134.8|0
1767384150000|2026-01-02 20:02:30|2138.8|2134.8|2138.3|2134.3|2138.8|2134.8|2138.3|2134.3|0
1767384160000|2026-01-02 20:02:40|2138.2|2134.2|2136.4|2134.9|2138.2|2134.9|2136.4|2134|0
1767384180000|2026-01-02 20:03:00|2138.4|2134.4|2138.5|2134.5|2138.5|2134.5|2138.4|2134.4|1
1767384190000|2026-01-02 20:03:10|2138.4|2134.4|2138.4|2134.4|2138.4|2134.4|2138.2|2134.2|0
1767384200000|2026-01-02 20:03:20|2138.3|2134.3|2138.9|2134.9|2138.9|2134.9|2138.3|2134.3|0
1767384210000|2026-01-02 20:03:30|2138.8|2134.8|2138.5|2134.5|2138.8|2134.8|2138.3|2134.3|0
1767384220000|2026-01-02 20:03:40|2138.4|2134.4|2138.6|2134.6|2138.7|2134.7|2138.4|2134.4|0
1767384230000|2026-01-02 20:03:50|2138.9|2134.9|2139.1|2135.1|2139.1|2136.4|2137.9|2134.9|0
1767384240000|2026-01-02 20:04:00|2137.9|2136.4|2140|2136|2140.5|2136.5|2137.9|2136|1
1767384250000|2026-01-02 20:04:10|2140.1|2136.1|2140.8|2136.8|2140.8|2136.8|2140.1|2136.1|0
1767384260000|2026-01-02 20:04:20|2139.4|2137.9|2139.4|2137.9|2139.4|2137.9|2139.4|2137.9|0
1767384270000|2026-01-02 20:04:30|2140.1|2136.1|2139.8|2135.8|2140.3|2136.3|2139.7|2135.7|1
1767384280000|2026-01-02 20:04:40|2140.2|2136.2|2140.2|2136.2|2140.2|2136.2|2140.1|2136.1|0
1767384290000|2026-01-02 20:04:50|2140.1|2136.1|2139.3|2135.3|2140.2|2137.3|2138.7|2135.3|1
1767384300000|2026-01-02 20:05:00|2139.2|2135.2|2139.6|2135.6|2139.9|2135.9|2139.2|2135.2|0
1767384310000|2026-01-02 20:05:10|2140.3|2136.3|2140.5|2136.5|2140.5|2136.5|2140.1|2136.1|3
1767384320000|2026-01-02 20:05:20|2139.3|2135.3|2139.2|2135.2|2139.4|2135.4|2138.4|2134.4|1
1767384330000|2026-01-02 20:05:30|2139.3|2135.3|2138.9|2134.9|2139.3|2135.3|2138.3|2134.3|0
1767384340000|2026-01-02 20:05:40|2138.5|2134.5|2138.8|2134.8|2139|2135|2138.5|2134.5|0
1767384350000|2026-01-02 20:05:50|2139|2135|2138.5|2134.5|2139|2135|2138.5|2134.5|0
1767384360000|2026-01-02 20:06:00|2138.6|2134.6|2136.3|2134.8|2139|2135|2136.3|2134.6|10
1767384370000|2026-01-02 20:06:10|2136.2|2134.7|2136.3|2132.3|2136.3|2134.7|2136.2|2132.3|7
1767384380000|2026-01-02 20:06:20|2136.2|2132.2|2136.2|2132.2|2136.2|2133.6|2135|2132.2|0
1767384390000|2026-01-02 20:06:30|2135|2133.5|2136.2|2132.2|2136.2|2133.5|2134.8|2132.2|1
1767384400000|2026-01-02 20:06:40|2134.9|2133.4|2134.9|2133.4|2134.9|2133.4|2134.9|2133.4|0
1767384410000|2026-01-02 20:06:50|2136.2|2132.2|2134.9|2133.4|2136.2|2133.4|2134.7|2132.2|0
1767384420000|2026-01-02 20:07:00|2134.7|2133.2|2134.9|2133.4|2136.1|2133.4|2133.8|2131.1|2
1767384430000|2026-01-02 20:07:10|2135|2133.5|2135.9|2131.9|2135.9|2133.5|2134.9|2131.8|1
1767384450000|2026-01-02 20:07:30|2135.8|2131.8|2135.3|2131.3|2135.8|2132.9|2134.4|2131.3|0
1767384460000|2026-01-02 20:07:40|2135.1|2131.1|2135.1|2131.1|2135.4|2131.5|2133|2131|2
1767384470000|2026-01-02 20:07:50|2135.2|2131.2|2135|2131|2135.2|2131.2|2134.7|2130.7|0
1767384480000|2026-01-02 20:08:00|2134.6|2130.6|2135|2131|2135.5|2131.5|2134.6|2130.6|1
1767384490000|2026-01-02 20:08:10|2135.1|2131.1|2135|2131|2135.1|2131.1|2135|2131|0
1767384500000|2026-01-02 20:08:20|2135.1|2131.1|2134.1|2132.6|2135.2|2132.6|2134.1|2131.1|0
1767384510000|2026-01-02 20:08:30|2135.2|2131.2|2134.2|2132.7|2135.2|2132.7|2134|2131.2|0
1767384520000|2026-01-02 20:08:40|2135|2133.5|2137.2|2133.2|2137.2|2133.8|2135|2133.2|2
1767384530000|2026-01-02 20:08:50|2137.3|2133.3|2135.7|2134.2|2137.3|2134.3|2135.7|2133|0
1767384540000|2026-01-02 20:09:00|2137.1|2133.1|2137|2133|2137.1|2134.3|2135.7|2133|0
1767384550000|2026-01-02 20:09:10|2135.8|2134.3|2137.3|2133.3|2137.6|2134.3|2135.8|2133.3|0
1767384560000|2026-01-02 20:09:20|2137.6|2133.6|2137.4|2133.4|2137.6|2134.6|2136|2133.4|0
1767384570000|2026-01-02 20:09:30|2137.7|2133.7|2136.4|2134.9|2137.8|2134.9|2136.4|2133.3|0
1767384580000|2026-01-02 20:09:40|2136.3|2134.8|2136.5|2132.5|2136.5|2134.8|2135.1|2132.1|1
1767384590000|2026-01-02 20:09:50|2136.7|2132.7|2137.2|2133.2|2137.4|2133.4|2136.7|2132.7|0
1767384600000|2026-01-02 20:10:00|2137.5|2133.5|2137.6|2133.6|2138.1|2134.1|2137.2|2133.2|0
1767384610000|2026-01-02 20:10:10|2137.5|2133.5|2137.3|2133.3|2137.6|2133.6|2137.2|2133.2|1
1767384620000|2026-01-02 20:10:20|2136.2|2134.7|2137.2|2133.2|2137.4|2135|2136.1|2133.2|0
1767384630000|2026-01-02 20:10:30|2136.1|2134.6|2136.4|2134.9|2136.4|2134.9|2136.1|2134.6|0
1767384640000|2026-01-02 20:10:40|2136.5|2135|2137.8|2136.3|2139.1|2136.3|2136.5|2134.6|1
1767384650000|2026-01-02 20:10:50|2137.7|2136.2|2136.7|2135.2|2137.9|2136.2|2136.6|2133.8|1
1767384660000|2026-01-02 20:11:00|2136.8|2135.3|2137.1|2135.6|2138.3|2135.6|2136.8|2134.3|0
1767384670000|2026-01-02 20:11:10|2136.7|2135.2|2136.7|2135.2|2138.1|2135.2|2136.7|2134.1|1
1767384680000|2026-01-02 20:11:20|2136.6|2135.1|2138.1|2134.1|2138.1|2135.1|2136.6|2134|0
1767384690000|2026-01-02 20:11:30|2136.6|2135.1|2136.5|2135|2138.1|2135.1|2136.4|2134.1|0
1767384700000|2026-01-02 20:11:40|2136.7|2135.2|2138.2|2134.2|2138.3|2135.8|2136.6|2133.7|1
1767384710000|2026-01-02 20:11:50|2138.3|2134.3|2139|2135|2139|2135|2138.3|2134.3|2
1767384720000|2026-01-02 20:12:00|2139.5|2135.5|2137.6|2136.1|2139.5|2137.1|2137.6|2135|2
1767384730000|2026-01-02 20:12:10|2137.8|2136.3|2137.9|2136.4|2137.9|2136.4|2137.8|2136.3|0
1767384740000|2026-01-02 20:12:20|2137.7|2136.2|2137.6|2136.1|2137.8|2136.3|2137.4|2135.9|1
1767384750000|2026-01-02 20:12:30|2137.5|2136|2137.4|2135.9|2137.5|2136|2137.4|2135.9|0
1767384760000|2026-01-02 20:12:40|2139|2135|2139.3|2135.3|2139.3|2136.2|2137.7|2134.9|2
1767384770000|2026-01-02 20:12:50|2139.2|2135.2|2139.1|2135.1|2139.3|2136.2|2137.7|2135|0
1767384780000|2026-01-02 20:13:00|2138|2136.5|2138.8|2137.3|2140.1|2137.4|2138|2135.6|0
1767384790000|2026-01-02 20:13:10|2138.9|2137.4|2140.5|2136.5|2140.6|2137.4|2138.9|2136.3|1
1767384800000|2026-01-02 20:13:20|2139.8|2138.3|2140.5|2136.5|2140.6|2138.3|2139.4|2136.5|1
1767384810000|2026-01-02 20:13:30|2140.4|2136.4|2140.4|2136.4|2140.4|2136.4|2140.4|2136.4|0
1767384820000|2026-01-02 20:13:40|2140.5|2136.5|2140.3|2136.3|2140.5|2136.5|2140.2|2136.2|0
1767384830000|2026-01-02 20:13:50|2140.2|2136.2|2140.3|2136.3|2140.3|2136.3|2140.1|2136.1|0
1767384840000|2026-01-02 20:14:00|2140.4|2136.4|2140.4|2136.4|2140.4|2136.4|2140.4|2136.4|0
1767384850000|2026-01-02 20:14:10|2140.6|2136.6|2140.7|2139.2|2141.9|2139.2|2140.6|2136.6|6
1767384860000|2026-01-02 20:14:20|2141.9|2137.9|2141.7|2137.7|2141.9|2137.9|2141.7|2137.7|0
1767384870000|2026-01-02 20:14:30|2141.2|2137.2|2141|2139.5|2141.2|2139.5|2141|2137.2|0
1767384890000|2026-01-02 20:14:50|2140.9|2139.4|2141.8|2137.8|2141.8|2139.5|2140.9|2137.8|2
1767384900000|2026-01-02 20:15:00|2141.5|2137.5|2141|2137|2141.5|2137.5|2140.6|2136.6|0
1767384910000|2026-01-02 20:15:10|2141.1|2137.1|2140.5|2136.5|2141.1|2137.1|2140.5|2136.5|0
1767384920000|2026-01-02 20:15:20|2139|2137.5|2140.8|2136.8|2140.9|2137.7|2139|2136.8|0
1767384930000|2026-01-02 20:15:30|2140.9|2136.9|2141.6|2137.6|2141.6|2138.6|2140.1|2136.9|0
1767384940000|2026-01-02 20:15:40|2140.4|2138.9|2140.3|2138.8|2141.6|2138.9|2140.3|2137.6|0
1767384950000|2026-01-02 20:15:50|2140.2|2138.7|2140.2|2138.7|2140.3|2138.8|2140.2|2138.7|0
1767384960000|2026-01-02 20:16:00|2140.3|2138.8|2140.2|2138.7|2140.3|2138.8|2140.2|2138.7|0
1767384970000|2026-01-02 20:16:10|2140.3|2138.8|2140.2|2138.7|2140.3|2138.8|2140.2|2138.7|0
1767384980000|2026-01-02 20:16:20|2140.6|2136.6|2140.6|2136.6|2140.6|2136.6|2140.6|2136.6|1
1767384990000|2026-01-02 20:16:30|2140.5|2136.5|2138.9|2137.4|2140.5|2137.6|2138.9|2136.5|0
1767385010000|2026-01-02 20:16:50|2138.7|2137.2|2138.8|2137.3|2138.8|2137.3|2138.7|2137.2|0
1767385020000|2026-01-02 20:17:00|2139|2137.5|2138.8|2137.3|2140.7|2137.9|2138.8|2136.2|1
1767385050000|2026-01-02 20:17:30|2138.7|2137.2|2138.9|2137.4|2138.9|2137.4|2138.7|2137.2|0
1767385060000|2026-01-02 20:17:40|2138.7|2137.2|2139|2137.5|2139|2137.5|2138.7|2137.2|0
1767385070000|2026-01-02 20:17:50|2139.3|2137.8|2141|2137|2141|2138|2139.3|2137|0
1767385080000|2026-01-02 20:18:00|2139.5|2138|2140.9|2136.9|2141|2138|2139.5|2136.9|0
1767385090000|2026-01-02 20:18:10|2141|2137|2140.1|2138.6|2141|2138.6|2140.1|2137|0
1767385100000|2026-01-02 20:18:20|2140|2138.5|2140|2138.5|2140|2138.5|2140|2138.5|0
1767385110000|2026-01-02 20:18:30|2139.8|2138.3|2140|2138.5|2140|2138.5|2139.8|2138.3|0
1767385140000|2026-01-02 20:19:00|2140.1|2138.6|2141.1|2139.6|2141.8|2139.6|2140.1|2137.8|0
1767385150000|2026-01-02 20:19:10|2141|2139.5|2141|2139.5|2141|2139.5|2141|2139.5|0
1767385170000|2026-01-02 20:19:30|2141.3|2139.8|2141.7|2140.2|2141.7|2140.2|2141.3|2139.8|4
1767385180000|2026-01-02 20:19:40|2141.9|2140.4|2142.8|2138.8|2143.1|2140.6|2141.5|2138.8|4
1767385190000|2026-01-02 20:19:50|2141.5|2140|2142.3|2140.8|2143.3|2140.9|2141.4|2139.1|2
1767385200000|2026-01-02 20:20:00|2142.4|2140.9|2145.1|2141.1|2145.1|2142.6|2142.4|2139.9|5
1767385210000|2026-01-02 20:20:10|2143.6|2142.1|2144.3|2142.8|2145.8|2143.5|2142.4|2140.8|11
1767385220000|2026-01-02 20:20:20|2144.4|2142.9|2145.1|2143.6|2145.9|2143.6|2144.3|2141.9|1
1767385230000|2026-01-02 20:20:30|2145.5|2144|2146.6|2145.1|2146.8|2145.3|2145.2|2143.7|12
1767385240000|2026-01-02 20:20:40|2147.5|2143.5|2147.5|2146|2148.1|2146.1|2146.5|2143.5|1
1767385250000|2026-01-02 20:20:50|2147.6|2146.1|2149.3|2147.8|2149.4|2147.9|2147.6|2146.1|3
1767385260000|2026-01-02 20:21:00|2149.4|2147.9|2151|2149.5|2151.2|2149.7|2149.3|2147.8|11
1767385270000|2026-01-02 20:21:10|2151.1|2149.6|2150.7|2149.2|2151.1|2149.6|2150.6|2149.1|4
1767385280000|2026-01-02 20:21:20|2150.6|2149.1|2149.5|2148|2151.2|2149.2|2149.5|2147.1|3
1767385290000|2026-01-02 20:21:30|2149.7|2148.2|2149.6|2148.1|2150.1|2148.6|2149.5|2148|1
1767385300000|2026-01-02 20:21:40|2149.5|2148|2149.3|2147.8|2149.5|2148|2149.3|2147.8|1
1767385310000|2026-01-02 20:21:50|2148.9|2147.4|2150.6|2146.6|2150.7|2147.8|2147.7|2146.2|4
1767385320000|2026-01-02 20:22:00|2149.3|2147.8|2149.3|2147.8|2150.3|2148|2149.2|2146|0
1767385330000|2026-01-02 20:22:10|2149.2|2147.7|2147.9|2146.4|2149.6|2147.7|2147.8|2145.5|3
1767385340000|2026-01-02 20:22:20|2148|2146.5|2149.5|2145.5|2150|2147.2|2147.8|2145.3|2
1767385350000|2026-01-02 20:22:30|2148.4|2146.9|2149.5|2145.5|2149.5|2147.1|2148.4|2145.4|0
1767385360000|2026-01-02 20:22:40|2147.8|2146.3|2148.7|2147.2|2149.7|2147.2|2147.7|2145.7|1
1767385370000|2026-01-02 20:22:50|2148.4|2146.9|2148.5|2147|2148.5|2147|2148.4|2146.9|1
1767385380000|2026-01-02 20:23:00|2149.7|2145.7|2147.6|2146.1|2149.7|2146.5|2147.6|2145.1|0
1767385390000|2026-01-02 20:23:10|2149|2145|2148|2146.5|2149.2|2146.5|2147.7|2145|0
1767385400000|2026-01-02 20:23:20|2149.4|2145.4|2149.2|2147.7|2150.3|2147.7|2149.1|2145.1|1
1767385410000|2026-01-02 20:23:30|2150.8|2146.8|2151|2147|2151|2148.3|2149.8|2146.6|0
1767385420000|2026-01-02 20:23:40|2149.8|2148.3|2149.8|2148.3|2149.8|2148.3|2149.8|2148.3|0
1767385430000|2026-01-02 20:23:50|2150|2148.5|2150|2148.5|2151|2148.6|2149.8|2147|0
1767385440000|2026-01-02 20:24:00|2149.8|2148.3|2148.6|2147.1|2151|2148.3|2148.6|2145.9|0
1767385450000|2026-01-02 20:24:10|2149.9|2145.9|2148.7|2147.2|2149.9|2147.2|2148.7|2145.9|0
1767385460000|2026-01-02 20:24:20|2149.9|2145.9|2148.7|2147.2|2149.9|2147.2|2148.6|2145.9|0
1767385500000|2026-01-02 20:25:00|2148.9|2147.4|2148.9|2147.4|2149|2147.5|2148.9|2147.4|0
1767385510000|2026-01-02 20:25:10|2150.4|2146.4|2146.4|2144.9|2150.4|2147.4|2146.3|2143.4|18
1767385520000|2026-01-02 20:25:20|2146.3|2144.8|2147.3|2143.3|2147.5|2144.9|2146.3|2143.3|1
1767385530000|2026-01-02 20:25:30|2145.6|2144.1|2145.8|2144.3|2145.8|2144.3|2145.6|2144.1|1
1767385540000|2026-01-02 20:25:40|2146.2|2144.7|2147.1|2143.1|2147.2|2144.9|2146.1|2143|3
1767385550000|2026-01-02 20:25:50|2147.3|2143.3|2147.1|2143.1|2147.3|2144.6|2146.1|2143|0
1767385560000|2026-01-02 20:26:00|2147|2143|2145.6|2144.1|2147|2144.1|2145.6|2142.4|1
1767385570000|2026-01-02 20:26:10|2145.5|2144|2145.2|2143.7|2146.9|2144.3|2145.1|2142|1
1767385580000|2026-01-02 20:26:20|2145.1|2143.6|2145.9|2144.4|2147.5|2144.7|2145.1|2143.5|3
1767385590000|2026-01-02 20:26:30|2145.6|2144.1|2145.1|2143.6|2145.6|2144.1|2145.1|2143.6|1
1767385600000|2026-01-02 20:26:40|2145.2|2143.7|2147.3|2143.3|2147.4|2144.4|2145.1|2143.3|1
1767385610000|2026-01-02 20:26:50|2147.4|2143.4|2147.5|2143.5|2147.6|2143.6|2147.3|2143.3|0
1767385620000|2026-01-02 20:27:00|2147.6|2143.6|2148.4|2144.4|2148.5|2144.5|2147.5|2143.5|0
1767385630000|2026-01-02 20:27:10|2148.5|2144.5|2147.8|2146.3|2148.5|2146.3|2147.7|2143.9|2
1767385640000|2026-01-02 20:27:20|2148.7|2144.7|2149.5|2145.5|2149.7|2145.7|2148.7|2144.7|1
1767385650000|2026-01-02 20:27:30|2149.4|2145.4|2148.7|2147.2|2149.9|2147.2|2148.7|2145.4|0
1767385660000|2026-01-02 20:27:40|2149.9|2145.9|2149.9|2148.4|2151|2148.4|2148.2|2145.9|2
1767385670000|2026-01-02 20:27:50|2150|2148.5|2153|2149|2153|2149.8|2150|2147.5|3
1767385680000|2026-01-02 20:28:00|2152.3|2150.8|2152.9|2148.9|2153.1|2150.8|2151.4|2148.7|1
1767385690000|2026-01-02 20:28:10|2152.8|2148.8|2153.2|2151.7|2153.5|2151.7|2152.4|2148.8|2
1767385700000|2026-01-02 20:28:20|2153.1|2151.6|2153.1|2151.6|2153.9|2151.8|2153|2149.9|1
1767385710000|2026-01-02 20:28:30|2153|2151.5|2153|2151.5|2153.6|2151.5|2152.7|2149.6|2
1767385720000|2026-01-02 20:28:40|2152.7|2151.2|2152.9|2151.4|2152.9|2151.4|2152.7|2151.2|0
1767385730000|2026-01-02 20:28:50|2153|2151.5|2153.5|2152|2153.6|2152.1|2153|2151.5|5
1767385740000|2026-01-02 20:29:00|2153.6|2152.1|2156.1|2152.1|2156.1|2153.3|2153.6|2151.9|1
1767385750000|2026-01-02 20:29:10|2154.7|2153.2|2154.4|2152.9|2156.1|2153.5|2154.4|2152.1|0
1767385760000|2026-01-02 20:29:20|2154.2|2152.7|2155|2151|2155|2153.3|2153.9|2150.9|3
1767385770000|2026-01-02 20:29:30|2154.9|2150.9|2154|2150|2154.9|2151.5|2153|2150|2
1767385780000|2026-01-02 20:29:40|2152.8|2151.3|2153.6|2152.1|2154.4|2152.1|2152.4|2150|1
1767385790000|2026-01-02 20:29:50|2153.2|2151.7|2155|2151|2155|2152.5|2153.2|2150.2|2
1767385800000|2026-01-02 20:30:00|2154.9|2150.9|2155.9|2151.9|2156.3|2153.1|2152.5|2150.7|5
1767385810000|2026-01-02 20:30:10|2156|2152|2155.9|2151.9|2157|2153|2155.8|2151.8|2
1767385820000|2026-01-02 20:30:20|2154.9|2153.4|2156|2152|2156|2153.4|2154.7|2151.1|2
1767385830000|2026-01-02 20:30:30|2156.1|2152.1|2155|2151|2156.1|2152.1|2155|2151|0
1767385840000|2026-01-02 20:30:40|2155.1|2151.1|2154|2152.5|2155.2|2153|2153.1|2151|3
1767385850000|2026-01-02 20:30:50|2155.2|2151.2|2155|2153.5|2156.4|2153.5|2153.5|2151.1|5
1767385860000|2026-01-02 20:31:00|2156.2|2152.2|2153.6|2152.1|2156.2|2152.6|2153.6|2151.8|2
1767385870000|2026-01-02 20:31:10|2153.5|2152|2153.6|2152.1|2153.6|2152.1|2153.4|2151.9|0
1767385880000|2026-01-02 20:31:20|2153.5|2149.5|2153.1|2149.1|2153.9|2149.9|2153.1|2149.1|1
1767385890000|2026-01-02 20:31:30|2152.9|2148.9|2152.8|2148.8|2152.9|2149.9|2151|2148.1|2
1767385900000|2026-01-02 20:31:40|2152.9|2148.9|2153.5|2149.5|2153.6|2149.6|2152.8|2148.8|0
1767385910000|2026-01-02 20:31:50|2152.2|2150.7|2154.2|2152.7|2155|2152.8|2152.2|2149.5|2
1767385920000|2026-01-02 20:32:00|2155.1|2151.1|2155.1|2151.1|2155.2|2152.6|2154|2151|0
1767385930000|2026-01-02 20:32:10|2155|2151|2154.8|2150.8|2155|2152.3|2153|2150.5|1
1767385940000|2026-01-02 20:32:20|2154.5|2150.5|2155.2|2151.2|2155.2|2152.7|2153.7|2150.5|0
1767385950000|2026-01-02 20:32:30|2154.1|2152.6|2155.2|2151.2|2156.4|2153.7|2154.1|2151.2|1
1767385960000|2026-01-02 20:32:40|2155.3|2151.3|2155.4|2151.4|2155.6|2151.6|2155.2|2151.2|0
1767385970000|2026-01-02 20:32:50|2155.3|2151.3|2154.9|2150.9|2155.3|2151.3|2154.6|2150.6|0
1767385980000|2026-01-02 20:33:00|2155|2151|2156.3|2152.3|2156.3|2152.3|2155|2151|5
1767385990000|2026-01-02 20:33:10|2156.4|2152.4|2156.9|2152.9|2156.9|2152.9|2156.1|2152.1|1
1767386000000|2026-01-02 20:33:20|2156.8|2152.8|2156.7|2155.2|2158|2155.2|2156.5|2152.7|0
1767386010000|2026-01-02 20:33:30|2158.1|2154.1|2158.1|2154.1|2158.2|2155.3|2156.8|2154|1
1767386020000|2026-01-02 20:33:40|2158|2154|2155|2153.5|2158|2155.2|2155|2152.7|2
1767386030000|2026-01-02 20:33:50|2156.2|2152.2|2156.3|2152.3|2156.3|2153.5|2155|2151.8|0
1767386040000|2026-01-02 20:34:00|2156.1|2152.1|2155|2151|2156.1|2152.1|2155|2151|0
1767386050000|2026-01-02 20:34:10|2154.9|2150.9|2153.3|2149.3|2154.9|2150.9|2153.3|2149.3|5
1767386060000|2026-01-02 20:34:20|2153.4|2149.4|2153.3|2149.3|2153.4|2149.4|2153.2|2149.2|0
1767386070000|2026-01-02 20:34:30|2152.1|2150.6|2152.2|2150.7|2153.3|2150.7|2152.1|2149.3|0
1767386080000|2026-01-02 20:34:40|2153.3|2149.3|2153.3|2149.3|2153.3|2150.7|2152.2|2149.2|0
1767386100000|2026-01-02 20:35:00|2153.1|2149.1|2152|2150.5|2153.1|2150.7|2151.9|2149.1|0
1767386110000|2026-01-02 20:35:10|2152.2|2150.7|2151.8|2150.3|2152.2|2150.7|2151.8|2150.3|0
1767386120000|2026-01-02 20:35:20|2151.7|2150.2|2151.8|2150.3|2151.8|2150.3|2151.7|2150.2|2
1767386130000|2026-01-02 20:35:30|2150.9|2149.4|2150.9|2149.4|2151.2|2149.4|2150.1|2147.2|11
1767386140000|2026-01-02 20:35:40|2151|2149.5|2150.5|2149|2152.1|2149.5|2150.3|2147.9|0
1767386150000|2026-01-02 20:35:50|2151.1|2149.6|2154.1|2150.1|2154.1|2150.6|2150.9|2148.9|6
1767386160000|2026-01-02 20:36:00|2154|2150|2153.9|2149.9|2154|2150|2153.6|2149.6|0
1767386170000|2026-01-02 20:36:10|2153.7|2149.7|2153.4|2149.4|2153.7|2149.7|2153.4|2149.4|0
1767386180000|2026-01-02 20:36:20|2153.7|2149.7|2151.3|2149.8|2153.7|2149.8|2151|2148.9|0
1767386190000|2026-01-02 20:36:30|2153.2|2149.2|2153.9|2149.9|2154|2150|2152.9|2148.9|2
1767386200000|2026-01-02 20:36:40|2153.7|2149.7|2153.8|2149.8|2154.1|2150.1|2153.7|2149.7|0
1767386210000|2026-01-02 20:36:50|2153.9|2149.9|2153.8|2149.8|2154|2150|2153.7|2149.7|0
1767386220000|2026-01-02 20:37:00|2154.1|2150.1|2154|2150|2154.1|2150.1|2153.9|2149.9|0
1767386230000|2026-01-02 20:37:10|2154.1|2150.1|2153.5|2149.5|2154.1|2150.1|2153.5|2149.5|0
1767386240000|2026-01-02 20:37:20|2153.3|2149.3|2154.1|2150.1|2154.2|2150.2|2153.3|2149.3|0
1767386250000|2026-01-02 20:37:30|2154|2150|2154|2150|2154|2150|2154|2150|0
1767386260000|2026-01-02 20:37:40|2152.8|2151.3|2151.5|2150|2154|2151.3|2151.5|2149|3
1767386270000|2026-01-02 20:37:50|2151.6|2150.1|2150.5|2149|2152|2150.1|2150.4|2147.8|3
1767386280000|2026-01-02 20:38:00|2150.4|2148.9|2152.5|2148.5|2152.6|2149|2150.4|2148.2|1
1767386290000|2026-01-02 20:38:10|2152.7|2148.7|2152.7|2148.7|2152.7|2148.7|2152.7|2148.7|0
1767386300000|2026-01-02 20:38:20|2152.6|2148.6|2152.5|2148.5|2152.6|2148.6|2152.2|2148.2|0
1767386310000|2026-01-02 20:38:30|2152.6|2148.6|2152.7|2148.7|2153|2149|2152.6|2148.6|0
1767386320000|2026-01-02 20:38:40|2153|2149|2152.5|2148.5|2153|2149|2152.4|2148.4|0
1767386330000|2026-01-02 20:38:50|2152.7|2148.7|2152.5|2148.5|2152.7|2148.7|2152.5|2148.5|0
1767386340000|2026-01-02 20:39:00|2152.7|2148.7|2153|2149|2153.2|2149.2|2152.6|2148.6|0
1767386350000|2026-01-02 20:39:10|2153.4|2149.4|2154|2150|2154|2150|2153.4|2149.4|0
1767386360000|2026-01-02 20:39:20|2154.2|2150.2|2154.3|2150.3|2154.3|2151.3|2152.7|2150.2|0
1767386370000|2026-01-02 20:39:30|2153.2|2151.7|2153.3|2151.8|2153.3|2151.8|2153.2|2151.7|0
1767386380000|2026-01-02 20:39:40|2153.4|2151.9|2153.5|2152|2153.5|2152|2153.4|2151.9|0
1767386390000|2026-01-02 20:39:50|2153.6|2152.1|2153.4|2151.9|2153.9|2152.4|2153.4|2151.9|2
1767386400000|2026-01-02 20:40:00|2154.8|2153.3|2154.5|2153|2154.8|2153.3|2154.5|2153|2
1767386410000|2026-01-02 20:40:10|2154.6|2153.1|2155.6|2154.1|2156.3|2154.1|2154.6|2152.3|1
1767386420000|2026-01-02 20:40:20|2156.8|2155.3|2157.1|2155.6|2157.5|2155.6|2156.5|2153.5|4
1767386430000|2026-01-02 20:40:30|2156.9|2155.4|2156.9|2155.4|2156.9|2155.4|2156.9|2155.4|3
1767386440000|2026-01-02 20:40:40|2157|2155.5|2157.6|2156.1|2157.6|2156.1|2157|2155.5|1
1767386450000|2026-01-02 20:40:50|2157.2|2155.7|2157.6|2156.1|2157.6|2156.1|2157.2|2155.7|2
1767386460000|2026-01-02 20:41:00|2157.5|2156|2157.4|2155.9|2157.7|2156.2|2156.2|2153.6|13
1767386470000|2026-01-02 20:41:10|2157.5|2156|2157.9|2156.4|2158.2|2156.7|2157.5|2156|3
1767386480000|2026-01-02 20:41:20|2158.1|2156.6|2159.1|2155.1|2159.1|2156.6|2156.8|2154.6|4
1767386490000|2026-01-02 20:41:30|2159|2155|2159.1|2155.1|2159.1|2156.2|2157.6|2155|0
1767386500000|2026-01-02 20:41:40|2159|2155|2157.5|2156|2159.1|2156.2|2157.4|2154.9|1
1767386510000|2026-01-02 20:41:50|2157.4|2155.9|2158.3|2154.3|2158.3|2156|2156.6|2153.6|3
1767386520000|2026-01-02 20:42:00|2158.2|2154.2|2154.9|2150.9|2158.2|2155.8|2153.6|2150.5|3
1767386530000|2026-01-02 20:42:10|2153.5|2152|2154.6|2150.6|2154.7|2152|2153.4|2150.2|0
1767386540000|2026-01-02 20:42:20|2153.5|2152|2154.2|2150.2|2154.5|2152|2152.9|2150.1|0
1767386550000|2026-01-02 20:42:30|2152.9|2151.4|2153.1|2151.6|2154.2|2151.7|2152.9|2150.2|1
1767386560000|2026-01-02 20:42:40|2154.2|2150.2|2153.2|2151.7|2154.2|2151.7|2153|2150.2|1
1767386570000|2026-01-02 20:42:50|2154.2|2150.2|2153.4|2151.9|2154.2|2151.9|2153|2150.2|0
1767386580000|2026-01-02 20:43:00|2155.3|2151.3|2153.8|2152.3|2155.3|2152.3|2153.8|2151.3|1
1767386590000|2026-01-02 20:43:10|2155.1|2151.1|2155.1|2151.1|2155.1|2152.3|2153.8|2151.1|0
1767386600000|2026-01-02 20:43:20|2153.8|2152.3|2153.8|2152.3|2155.2|2152.4|2153.4|2151.2|0
1767386610000|2026-01-02 20:43:30|2155.3|2151.3|2153.9|2152.4|2155.3|2152.4|2153.8|2151.2|0
1767386620000|2026-01-02 20:43:40|2153.7|2152.2|2155.3|2151.3|2155.4|2152.4|2153.7|2151.3|0
1767386630000|2026-01-02 20:43:50|2155.5|2151.5|2155.5|2151.5|2155.5|2151.5|2155.5|2151.5|0
1767386640000|2026-01-02 20:44:00|2155.4|2151.4|2155.4|2151.4|2155.5|2151.5|2155.2|2151.2|0
1767386650000|2026-01-02 20:44:10|2155.2|2151.2|2154.6|2153.1|2155.2|2153.1|2154.5|2151.1|0
1767386660000|2026-01-02 20:44:20|2156.2|2152.2|2154.6|2153.1|2156.2|2153.1|2154.5|2151.9|2
1767386670000|2026-01-02 20:44:30|2154.4|2152.9|2154.4|2152.9|2154.4|2152.9|2154.4|2152.9|0
1767386680000|2026-01-02 20:44:40|2154.2|2152.7|2153.7|2149.7|2154.2|2152.7|2153.4|2149.4|2
1767386690000|2026-01-02 20:44:50|2154|2150|2154|2150|2154.1|2151.4|2152.9|2149.7|2
1767386700000|2026-01-02 20:45:00|2154.1|2150.1|2152.7|2151.2|2155.9|2152.9|2152.7|2150.1|5
1767386710000|2026-01-02 20:45:10|2152.6|2151.1|2152.7|2151.2|2152.7|2151.2|2152.6|2151.1|0
1767386720000|2026-01-02 20:45:20|2152.6|2151.1|2152|2150.5|2152.6|2151.1|2152|2150.5|3
1767386730000|2026-01-02 20:45:30|2151.7|2150.2|2151.7|2150.2|2151.8|2150.3|2151.7|2150.2|2
1767386740000|2026-01-02 20:45:40|2151.6|2150.1|2152.5|2151|2153.7|2151.1|2151.6|2149.6|2
1767386750000|2026-01-02 20:45:50|2153.7|2149.7|2152.5|2151|2153.7|2151|2152.4|2149.4|0
1767386760000|2026-01-02 20:46:00|2152.7|2151.2|2152.6|2151.1|2152.7|2151.2|2152.6|2151.1|0
1767386770000|2026-01-02 20:46:10|2152.8|2151.3|2152.5|2151|2152.8|2151.3|2152.5|2151|0
1767386800000|2026-01-02 20:46:40|2152.4|2150.9|2153.3|2149.3|2153.4|2150.9|2152.4|2149.3|0
1767386830000|2026-01-02 20:47:10|2153.2|2149.2|2151.5|2150|2153.2|2150|2151.5|2149|0
1767386840000|2026-01-02 20:47:20|2151.4|2149.9|2150.3|2146.3|2152.4|2150|2150.2|2146.3|5
1767386850000|2026-01-02 20:47:30|2151.1|2147.1|2151.1|2147.1|2151.1|2147.1|2151.1|2147.1|1
1767386860000|2026-01-02 20:47:40|2149.3|2147.8|2151|2147|2151.1|2147.8|2149.3|2147|1
1767386870000|2026-01-02 20:47:50|2150.9|2146.9|2149.9|2148.4|2151.1|2148.4|2149.9|2146.8|0
1767386880000|2026-01-02 20:48:00|2150.1|2148.6|2152|2148|2152|2148.6|2150.1|2148|1
1767386890000|2026-01-02 20:48:10|2152.2|2148.2|2152.6|2148.6|2152.6|2148.6|2152.1|2148.1|0
1767386900000|2026-01-02 20:48:20|2152.3|2148.3|2152.3|2148.3|2152.3|2148.3|2152.3|2148.3|0
1767386920000|2026-01-02 20:48:40|2152.2|2148.2|2152.1|2148.1|2152.2|2148.2|2152|2148|0
1767386930000|2026-01-02 20:48:50|2152.2|2148.2|2152.2|2148.2|2152.2|2148.2|2152.2|2148.2|0
1767386950000|2026-01-02 20:49:10|2152.1|2148.1|2152.1|2148.1|2152.1|2148.1|2152.1|2148.1|0
1767386980000|2026-01-02 20:49:40|2151.5|2147.5|2151.5|2147.5|2151.5|2147.5|2151.5|2147.5|1
1767386990000|2026-01-02 20:49:50|2151.4|2147.4|2151.1|2147.1|2151.5|2147.5|2151.1|2147.1|0
1767387000000|2026-01-02 20:50:00|2150.8|2146.8|2150.6|2146.6|2150.8|2146.8|2150.6|2146.6|0
1767387010000|2026-01-02 20:50:10|2150.7|2146.7|2151.4|2147.4|2151.6|2147.6|2150.7|2146.7|0
1767387020000|2026-01-02 20:50:20|2150.6|2149.1|2151.4|2147.4|2151.7|2149.2|2150.6|2147.4|0
1767387040000|2026-01-02 20:50:40|2150.6|2149.1|2154|2150|2154|2150|2150.6|2148.6|2
1767387050000|2026-01-02 20:50:50|2153.9|2149.9|2153.8|2149.8|2154.1|2150.1|2153.8|2149.8|0
1767387060000|2026-01-02 20:51:00|2153.9|2149.9|2153.6|2149.6|2153.9|2149.9|2153.4|2149.4|0
1767387070000|2026-01-02 20:51:10|2153.4|2149.4|2153.4|2149.4|2153.4|2149.4|2153.4|2149.4|0
1767387080000|2026-01-02 20:51:20|2153.5|2149.5|2153.5|2149.5|2153.5|2149.5|2153.5|2149.5|0
1767387120000|2026-01-02 20:52:00|2152.5|2148.5|2152|2148|2152.6|2148.6|2152|2148|4
1767387130000|2026-01-02 20:52:10|2151.9|2147.9|2151.5|2147.5|2151.9|2147.9|2151.5|2147.5|0
1767387140000|2026-01-02 20:52:20|2151.6|2147.6|2151.6|2147.6|2151.6|2147.6|2151.6|2147.6|0
1767387150000|2026-01-02 20:52:30|2151.7|2147.7|2151.7|2147.7|2151.7|2147.7|2151.7|2147.7|0
1767387160000|2026-01-02 20:52:40|2151.8|2147.8|2151.9|2147.9|2151.9|2147.9|2151.8|2147.8|0
1767387170000|2026-01-02 20:52:50|2152|2148|2152|2148|2152|2148|2152|2148|0
1767387180000|2026-01-02 20:53:00|2152.1|2148.1|2152.3|2148.3|2152.3|2148.3|2152|2148|0
1767387190000|2026-01-02 20:53:10|2152.5|2148.5|2152.5|2148.5|2152.5|2148.5|2152.5|2148.5|0
1767387200000|2026-01-02 20:53:20|2152.6|2148.6|2153.6|2149.6|2153.6|2149.9|2151.4|2148.5|1
1767387210000|2026-01-02 20:53:30|2153.7|2149.7|2153.6|2149.6|2153.7|2149.7|2153.6|2149.6|0
1767387220000|2026-01-02 20:53:40|2153.7|2149.7|2154.8|2150.8|2154.8|2150.8|2153.6|2149.6|1
1767387240000|2026-01-02 20:54:00|2155.2|2151.2|2155.2|2151.2|2155.2|2151.2|2155.2|2151.2|0
1767387250000|2026-01-02 20:54:10|2155.1|2151.1|2155.1|2151.1|2155.1|2151.1|2155.1|2151.1|0
1767387270000|2026-01-02 20:54:30|2153.8|2152.3|2153.7|2152.2|2153.8|2152.3|2153.7|2152.2|1
1767387280000|2026-01-02 20:54:40|2153.8|2152.3|2153.8|2152.3|2153.8|2152.3|2153.8|2152.3|0
1767387290000|2026-01-02 20:54:50|2153.7|2152.2|2154.2|2150.2|2154.2|2152.2|2153.7|2150|2
1767387300000|2026-01-02 20:55:00|2153.9|2149.9|2152|2150.5|2153.9|2150.8|2152|2149|1
1767387310000|2026-01-02 20:55:10|2153|2149|2155|2151|2155|2151|2152|2149|1
1767387320000|2026-01-02 20:55:20|2155.2|2151.2|2155.8|2151.8|2155.8|2151.8|2155.2|2151.2|0
1767387330000|2026-01-02 20:55:30|2155.9|2151.9|2155.8|2151.8|2155.9|2151.9|2155.8|2151.8|1
1767387340000|2026-01-02 20:55:40|2155.7|2151.7|2155.7|2151.7|2155.7|2151.7|2155.5|2151.5|0
1767387360000|2026-01-02 20:56:00|2154.7|2150.7|2154.7|2150.7|2154.7|2150.7|2154.7|2150.7|2
1767387370000|2026-01-02 20:56:10|2154.5|2150.5|2154.8|2150.8|2154.9|2150.9|2154|2150|0
1767387380000|2026-01-02 20:56:20|2154.7|2150.7|2154.5|2150.5|2154.7|2150.7|2154.5|2150.5|0
1767387390000|2026-01-02 20:56:30|2154.7|2150.7|2154.7|2150.7|2154.7|2150.7|2154.7|2150.7|0
1767387400000|2026-01-02 20:56:40|2154.9|2150.9|2154.7|2150.7|2154.9|2150.9|2154.7|2150.7|0
1767387410000|2026-01-02 20:56:50|2154.5|2150.5|2154.5|2150.5|2154.5|2150.5|2154.4|2150.4|0
1767387450000|2026-01-02 20:57:30|||||||||1
1767387460000|2026-01-02 20:57:40|2154.4|2150.4|2154.4|2150.4|2154.4|2150.4|2154.4|2150.4|0
1767387470000|2026-01-02 20:57:50|2154.3|2150.3|2151.8|2150.3|2154.3|2150.3|2151.5|2148.4|5
1767387480000|2026-01-02 20:58:00|2152.7|2148.7|2154.3|2150.3|2154.8|2150.8|2152.6|2148.6|2
1767387490000|2026-01-02 20:58:10|2154.1|2150.1|2154.9|2150.9|2154.9|2150.9|2154.1|2150.1|0
1767387500000|2026-01-02 20:58:20|2154|2150|2153.9|2149.9|2154|2150|2153.9|2149.9|1
1767387520000|2026-01-02 20:58:40|2154.2|2150.2|2153.9|2149.9|2154.2|2150.2|2153.9|2149.9|0
1767387530000|2026-01-02 20:58:50|2154.1|2150.1|2154.3|2150.3|2154.3|2150.3|2153.9|2149.9|0
1767387540000|2026-01-02 20:59:00|2154.4|2150.4|2155.3|2151.3|2155.3|2151.9|2153.3|2150.4|1
1767387550000|2026-01-02 20:59:10|2154.1|2152.6|2154.1|2152.6|2154.1|2152.6|2154.1|2152.6|0
1767387570000|2026-01-02 20:59:30|2154.2|2152.7|2154.3|2152.8|2154.3|2152.8|2154.2|2152.7|0
1767387580000|2026-01-02 20:59:40|2154.4|2152.9|2154.4|2152.9|2154.4|2152.9|2154.4|2152.9|0
1767387590000|2026-01-02 20:59:50|2154.5|2153|2156|2154.5|2156|2154.5|2154.5|2153|3
1767387600000|2026-01-02 21:00:00|2156.1|2154.6|2157.6|2153.6|2157.7|2155.5|2156.1|2153.6|3
1767387610000|2026-01-02 21:00:10|2158|2154|2157.7|2153.7|2158|2155.9|2156.2|2153.7|4
1767387620000|2026-01-02 21:00:20|2158|2154|2157.1|2153.1|2158|2154.7|2155.9|2152.7|2
1767387630000|2026-01-02 21:00:30|2156|2154.5|2156.9|2152.9|2156.9|2154.6|2156|2152.9|0
1767387640000|2026-01-02 21:00:40|2156.8|2152.8|2156.8|2152.8|2156.8|2152.8|2156.8|2152.8|2
1767387650000|2026-01-02 21:00:50|2156.7|2152.7|2156.7|2152.7|2156.7|2152.7|2156.7|2152.7|0
1767387660000|2026-01-02 21:01:00|2156.6|2152.6|2154.7|2153.2|2156.6|2153.2|2154.7|2151.7|0
1767387670000|2026-01-02 21:01:10|2154.8|2153.3|2154.7|2153.2|2154.8|2153.3|2154.7|2153.2|0
1767387690000|2026-01-02 21:01:30|2154.6|2153.1|2154|2152.5|2155.5|2153.1|2154|2151.4|1
1767387700000|2026-01-02 21:01:40|2153.9|2152.4|2153.9|2152.4|2153.9|2152.4|2153.9|2152.4|1
1767387710000|2026-01-02 21:01:50|2154.6|2153.1|2153.6|2152.1|2154.6|2153.1|2153.6|2152.1|4
1767387720000|2026-01-02 21:02:00|2153.5|2152|2153.5|2152|2153.6|2152.1|2153.3|2151.8|0
1767387730000|2026-01-02 21:02:10|2153.4|2151.9|2153.3|2151.8|2153.4|2151.9|2153.3|2151.8|0
1767387740000|2026-01-02 21:02:20|2153.4|2151.9|2152.5|2151|2154.1|2151.9|2152.5|2149.9|4
1767387750000|2026-01-02 21:02:30|2154|2150|2152.4|2150.9|2154|2150.9|2152.4|2149.9|0
1767387760000|2026-01-02 21:02:40|2152.2|2150.7|2153.3|2149.3|2153.4|2150.7|2151.9|2149.3|0
1767387770000|2026-01-02 21:02:50|2154.2|2150.2|2154.4|2150.4|2154.4|2150.4|2154.2|2150.2|2
1767387780000|2026-01-02 21:03:00|2153.4|2151.9|2153.1|2151.6|2154.4|2151.9|2153.1|2150.1|0
1767387790000|2026-01-02 21:03:10|2154.4|2150.4|2154.4|2150.4|2154.5|2150.5|2154.1|2150.1|0
1767387800000|2026-01-02 21:03:20|2154.5|2150.5|2154.5|2150.5|2154.5|2150.5|2154.4|2150.4|0
1767387810000|2026-01-02 21:03:30|2154.4|2150.4|2154.4|2150.4|2154.5|2152|2153.2|2150.4|0
1767387820000|2026-01-02 21:03:40|2154.5|2150.5|2154.6|2150.6|2154.8|2150.8|2154.4|2150.4|0
1767387830000|2026-01-02 21:03:50|2154.7|2150.7|2154.6|2150.6|2154.9|2150.9|2154.6|2150.6|0
1767387840000|2026-01-02 21:04:00|2154.5|2150.5|2154.5|2150.5|2154.5|2150.5|2154.5|2150.5|0
1767387850000|2026-01-02 21:04:10|2154.6|2150.6|2153.9|2149.9|2154.6|2151.2|2152.7|2149.9|1
1767387860000|2026-01-02 21:04:20|2153.8|2149.8|2153.7|2149.7|2153.8|2149.8|2153.7|2149.7|0
1767387870000|2026-01-02 21:04:30|2153.5|2149.5|2153.7|2149.7|2153.7|2149.7|2153.5|2149.5|0
1767387880000|2026-01-02 21:04:40|2154.1|2150.1|2153.9|2149.9|2154.1|2150.1|2153.9|2149.9|0
1767387900000|2026-01-02 21:05:00|2154|2150|2154|2150|2154.1|2150.1|2153.8|2149.8|0
1767387910000|2026-01-02 21:05:10|2153.9|2149.9|2154|2150|2154|2150|2153.8|2149.8|0
1767387920000|2026-01-02 21:05:20|2154.1|2150.1|2154|2150|2154.1|2150.1|2154|2150|0
1767387930000|2026-01-02 21:05:30|2153.9|2149.9|2153.4|2149.4|2153.9|2149.9|2153.3|2149.3|0
1767387940000|2026-01-02 21:05:40|2153.2|2149.2|2152.2|2148.2|2153.2|2149.2|2152.1|2148.1|1
1767387950000|2026-01-02 21:05:50|2152.1|2148.1|2150.1|2148.6|2152.1|2148.7|2149.6|2147.7|1
1767387960000|2026-01-02 21:06:00|2151.2|2147.2|2151.9|2147.9|2152.4|2148.4|2149.8|2147.1|2
1767387970000|2026-01-02 21:06:10|2152|2148|2151.4|2147.4|2152.1|2148.1|2151.4|2147.4|2
1767387980000|2026-01-02 21:06:20|2151.2|2147.2|2150.6|2146.6|2151.2|2147.2|2150.6|2146.6|0
1767387990000|2026-01-02 21:06:30|2150.8|2146.8|2150.9|2146.9|2150.9|2146.9|2150.8|2146.8|0
1767388000000|2026-01-02 21:06:40|2150.7|2146.7|2150.2|2146.2|2150.8|2146.8|2150.1|2146.1|5
1767388010000|2026-01-02 21:06:50|2150.3|2146.3|2150.4|2146.4|2150.4|2146.4|2150.3|2146.3|1
1767388020000|2026-01-02 21:07:00|2150.3|2146.3|2150.5|2146.5|2150.5|2146.5|2149.9|2145.9|3
1767388030000|2026-01-02 21:07:10|2150.4|2146.4|2150.4|2146.4|2150.4|2146.4|2150.3|2146.3|0
1767388040000|2026-01-02 21:07:20|2150.5|2146.5|2150.5|2146.5|2150.5|2146.5|2150.5|2146.5|0
1767388050000|2026-01-02 21:07:30|2150.6|2146.6|2150.5|2149|2151.2|2149|2150.1|2146.6|1
1767388060000|2026-01-02 21:07:40|2152.5|2148.5|2152.3|2148.3|2152.7|2148.7|2152.3|2148.3|1
1767388070000|2026-01-02 21:07:50|2152.4|2148.4|2152.6|2148.6|2152.7|2148.7|2152.4|2148.4|1
1767388080000|2026-01-02 21:08:00|2152.8|2148.8|2152.8|2148.8|2152.8|2148.8|2152.7|2148.7|0
1767388100000|2026-01-02 21:08:20|2152.9|2148.9|2152.7|2148.7|2152.9|2148.9|2152.6|2148.6|0
1767388110000|2026-01-02 21:08:30|2152.8|2148.8|2152.7|2148.7|2153|2149|2152.6|2148.6|0
1767388120000|2026-01-02 21:08:40|2152.8|2148.8|2153.1|2149.1|2153.1|2149.1|2152.8|2148.8|0
1767388130000|2026-01-02 21:08:50|2153|2149|2152.8|2148.8|2153|2149|2152.8|2148.8|0
1767388140000|2026-01-02 21:09:00|2152.7|2148.7|2152.8|2148.8|2152.8|2148.8|2152.6|2148.6|0
1767388150000|2026-01-02 21:09:10|2152.9|2148.9|2152.8|2148.8|2153|2149|2152.8|2148.8|0
1767388160000|2026-01-02 21:09:20|2153|2149|2153.1|2149.1|2153.2|2149.2|2153|2149|0
1767388180000|2026-01-02 21:09:40|2153.2|2149.2|2153.1|2149.1|2153.2|2149.2|2153.1|2149.1|0
1767388190000|2026-01-02 21:09:50|2153.2|2149.2|2153.2|2149.2|2153.2|2149.2|2153.2|2149.2|0
1767388200000|2026-01-02 21:10:00|2153.1|2149.1|2153.2|2149.2|2153.2|2149.2|2153.1|2149.1|0
1767388210000|2026-01-02 21:10:10|2153.1|2149.1|2153.1|2149.1|2153.2|2149.2|2153.1|2149.1|0
1767388230000|2026-01-02 21:10:30|2153.3|2149.3|2154.6|2150.6|2154.8|2150.8|2153.3|2149.3|3
1767388250000|2026-01-02 21:10:50|2154.7|2150.7|2155.3|2151.3|2155.3|2151.3|2154.7|2150.7|0
1767388260000|2026-01-02 21:11:00|2155.2|2151.2|2155|2151|2155.2|2151.2|2155|2151|0
1767388290000|2026-01-02 21:11:30|2155.1|2151.1|2155|2151|2155.1|2151.1|2155|2151|0
1767388300000|2026-01-02 21:11:40|2155.1|2151.1|2155.1|2151.1|2155.1|2151.1|2155.1|2151.1|0
1767388310000|2026-01-02 21:11:50|2155.3|2151.3|2154.1|2150.1|2155.3|2151.3|2153.8|2149.8|1
1767388320000|2026-01-02 21:12:00|2153.4|2149.4|2153.4|2149.4|2153.6|2149.6|2153.4|2149.4|0
1767388330000|2026-01-02 21:12:10|2153.3|2149.3|2153.5|2149.5|2153.5|2149.5|2153.3|2149.3|0
1767388340000|2026-01-02 21:12:20|2153.4|2149.4|2153.6|2149.6|2153.6|2149.6|2153.4|2149.4|0
1767388350000|2026-01-02 21:12:30|2153.7|2149.7|2153.7|2149.7|2153.9|2151.9|2153.4|2149.7|1
1767388360000|2026-01-02 21:12:40|2153.5|2149.5|2153.4|2149.4|2153.5|2149.5|2153.4|2149.4|0
1767388380000|2026-01-02 21:13:00|2153.5|2149.5|2153.4|2149.4|2153.5|2149.5|2153.4|2149.4|0
1767388400000|2026-01-02 21:13:20|2153.5|2149.5|2153.5|2149.5|2153.5|2149.5|2153.5|2149.5|0
1767388410000|2026-01-02 21:13:30|2153.4|2149.4|2153.6|2149.6|2153.6|2149.6|2153.4|2149.4|0
1767388420000|2026-01-02 21:13:40|2153.5|2149.5|2153.5|2149.5|2153.5|2149.5|2153.5|2149.5|0
1767388430000|2026-01-02 21:13:50|2153.4|2149.4|2153.4|2149.4|2153.5|2149.5|2153.4|2149.4|0
1767388440000|2026-01-02 21:14:00|2153.5|2149.5|2153.6|2149.6|2153.6|2149.6|2153.5|2149.5|0
1767388460000|2026-01-02 21:14:20|2153.5|2149.5|2153.4|2149.4|2153.5|2149.5|2153.4|2149.4|0
1767388470000|2026-01-02 21:14:30|2153.5|2149.5|2153.5|2149.5|2153.5|2150.7|2152.2|2149.5|0
1767388480000|2026-01-02 21:14:40|2153.4|2149.4|2152.4|2150.9|2153.4|2150.9|2152.4|2149.4|0
1767388490000|2026-01-02 21:14:50|2153|2151.5|2154.2|2150.2|2154.3|2151.5|2153|2150.2|1
1767388500000|2026-01-02 21:15:00|2154.3|2150.3|2152.7|2151.2|2154.8|2151.4|2152.7|2150.3|0
1767388520000|2026-01-02 21:15:20|2153.6|2149.6|2152.8|2151.3|2153.7|2151.3|2152.7|2149.6|0
1767388530000|2026-01-02 21:15:30|2153.8|2149.8|2152.8|2151.3|2153.8|2151.3|2152.8|2149.8|0
1767388540000|2026-01-02 21:15:40|2153.8|2149.8|2153.2|2149.2|2153.8|2151.2|2152.5|2149.2|3
1767388560000|2026-01-02 21:16:00|2151.8|2150.3|2151.4|2147.4|2151.8|2150.3|2150.7|2147.4|1
1767388570000|2026-01-02 21:16:10|2151.5|2147.5|2151.6|2147.6|2151.6|2147.6|2151.5|2147.5|0
1767388580000|2026-01-02 21:16:20|2151.7|2147.7|2151.4|2147.4|2151.7|2147.7|2151.4|2147.4|0
1767388590000|2026-01-02 21:16:30|2151.5|2147.5|2151.7|2147.7|2151.7|2147.7|2151.4|2147.4|0
1767388600000|2026-01-02 21:16:40|2152|2148|2151.6|2147.6|2152|2148|2151.5|2147.5|0
1767388610000|2026-01-02 21:16:50|2151.8|2147.8|2151.4|2149.9|2151.8|2149.9|2151.2|2147.7|0
1767388620000|2026-01-02 21:17:00|2152|2150.5|2151.4|2149.9|2152|2150.5|2151.4|2149.9|1
1767388650000|2026-01-02 21:17:30|2151.5|2150|2151.4|2149.9|2151.5|2150|2151.4|2149.9|0
1767388660000|2026-01-02 21:17:40|2152.9|2148.9|2152.7|2148.7|2152.9|2148.9|2152.3|2148.3|0
1767388670000|2026-01-02 21:17:50|2152.6|2148.6|2152.6|2148.6|2152.6|2148.6|2152.6|2148.6|0
1767388680000|2026-01-02 21:18:00|2152.5|2148.5|2152.7|2148.7|2152.7|2148.7|2152.5|2148.5|0
1767388690000|2026-01-02 21:18:10|2152.8|2148.8|2152.7|2148.7|2152.8|2148.8|2152.7|2148.7|0
1767388700000|2026-01-02 21:18:20|2152.6|2148.6|2152.5|2148.5|2152.7|2148.7|2152.4|2148.4|0
1767388710000|2026-01-02 21:18:30|2152.4|2148.4|2152.5|2148.5|2152.5|2148.5|2152.4|2148.4|0
1767388720000|2026-01-02 21:18:40|2152|2150.5|2153|2149|2153.4|2150.5|2152|2149|2
1767388750000|2026-01-02 21:19:10|2152.8|2148.8|2152.8|2148.8|2152.8|2148.8|2152.8|2148.8|0
1767388760000|2026-01-02 21:19:20|2152.9|2148.9|2152.8|2148.8|2152.9|2148.9|2152.7|2148.7|0
1767388790000|2026-01-02 21:19:50|2152.2|2150.7|2152.7|2148.7|2152.7|2150.7|2151.9|2147.9|1
1767388800000|2026-01-02 21:20:00|2152.6|2148.6|2153|2149|2153|2149|2152.3|2148.3|1
1767388810000|2026-01-02 21:20:10|2152.8|2148.8|2152.8|2148.8|2152.8|2148.8|2152.8|2148.8|0
1767388820000|2026-01-02 21:20:20|2152|2148|2152.7|2148.7|2152.7|2148.7|2152|2148|0
1767388840000|2026-01-02 21:20:40|2152.8|2148.8|2152.8|2148.8|2152.8|2148.8|2152.8|2148.8|0
1767388850000|2026-01-02 21:20:50|2152.7|2148.7|2152.7|2148.7|2152.7|2148.7|2152.7|2148.7|0
1767388860000|2026-01-02 21:21:00|2152.8|2148.8|2152.9|2148.9|2153.1|2149.1|2152.8|2148.8|0
1767388870000|2026-01-02 21:21:10|2152.8|2148.8|2152.9|2148.9|2152.9|2148.9|2152.8|2148.8|0
1767388880000|2026-01-02 21:21:20|2152.8|2148.8|2151.8|2147.8|2152.8|2148.8|2151.8|2147.8|1
1767388890000|2026-01-02 21:21:30|2152.1|2148.1|2151.9|2147.9|2152.1|2148.1|2151.9|2147.9|0
1767388900000|2026-01-02 21:21:40|2152|2148|2152.2|2148.2|2152.2|2148.2|2152|2148|0
1767388920000|2026-01-02 21:22:00|2152.3|2148.3|2152.4|2148.4|2152.5|2148.5|2152.3|2148.3|0
1767388930000|2026-01-02 21:22:10|2152.3|2148.3|2152.3|2148.3|2152.3|2148.3|2152.3|2148.3|0
1767388950000|2026-01-02 21:22:30|2152.4|2148.4|2152.3|2148.3|2152.4|2148.4|2152.3|2148.3|0
1767388960000|2026-01-02 21:22:40|2152.1|2148.1|2152.3|2148.3|2152.3|2148.3|2152.1|2148.1|0
1767388990000|2026-01-02 21:23:10|2152.2|2148.2|2152.3|2148.3|2152.3|2148.3|2152.2|2148.2|0
1767389000000|2026-01-02 21:23:20|2152.2|2148.2|2152.3|2148.3|2152.3|2148.3|2152.2|2148.2|0
1767389010000|2026-01-02 21:23:30|2152.2|2148.2|2152.2|2148.2|2152.3|2148.3|2152.2|2148.2|0
1767389020000|2026-01-02 21:23:40|2152.3|2148.3|2152.3|2148.3|2152.3|2148.3|2152.3|2148.3|0
1767389030000|2026-01-02 21:23:50|2152.2|2148.2|2151.6|2147.6|2152.3|2148.3|2151.6|2147.6|0
1767389040000|2026-01-02 21:24:00|2151.7|2147.7|2151.4|2147.4|2151.9|2147.9|2151.3|2147.3|0
1767389050000|2026-01-02 21:24:10|2151.5|2147.5|2151.5|2147.5|2151.5|2147.5|2151.5|2147.5|0
1767389060000|2026-01-02 21:24:20|2151.3|2147.3|2151.3|2147.3|2151.5|2147.5|2151.3|2147.3|0
1767389070000|2026-01-02 21:24:30|2151.4|2147.4|2151.5|2147.5|2151.5|2147.5|2151.4|2147.4|0
1767389080000|2026-01-02 21:24:40|2151.3|2147.3|2151.3|2147.3|2151.3|2147.3|2151.3|2147.3|0
1767389090000|2026-01-02 21:24:50|2151.4|2147.4|2151.4|2147.4|2151.5|2147.5|2151.2|2147.2|0
1767389100000|2026-01-02 21:25:00|2151.5|2147.5|2151.6|2147.6|2151.6|2147.6|2151.5|2147.5|0
1767389110000|2026-01-02 21:25:10|2152.4|2148.4|2152.5|2148.5|2152.5|2148.5|2152.4|2148.4|1
1767389140000|2026-01-02 21:25:40|2152.4|2148.4|2152.4|2148.4|2152.4|2148.4|2152.4|2148.4|0
1767389150000|2026-01-02 21:25:50|2152.6|2148.6|2152.6|2148.6|2152.6|2148.6|2152.6|2148.6|0
1767389160000|2026-01-02 21:26:00|2152.8|2148.8|2153.1|2149.1|2153.1|2149.1|2152.8|2148.8|0
1767389170000|2026-01-02 21:26:10|2152.9|2148.9|2152.9|2148.9|2152.9|2148.9|2152.9|2148.9|0
1767389180000|2026-01-02 21:26:20|2152.6|2148.6|2152.5|2148.5|2152.6|2148.6|2152|2148|1
1767389190000|2026-01-02 21:26:30|2152.4|2148.4|2152.2|2148.2|2152.4|2148.4|2152.1|2148.1|0
1767389200000|2026-01-02 21:26:40|2151.6|2147.6|2151.6|2147.6|2151.7|2148|2149.5|2147.6|1
1767389220000|2026-01-02 21:27:00|2151.5|2147.5|2151.3|2147.3|2151.5|2147.5|2151.2|2147.2|0
1767389230000|2026-01-02 21:27:10|2151.4|2147.4|2151.1|2147.1|2151.4|2147.4|2151|2147|0
1767389240000|2026-01-02 21:27:20|2150.8|2146.8|2151|2147|2151|2147|2150.8|2146.8|0
1767389250000|2026-01-02 21:27:30|2150.8|2146.8|2151.5|2147.5|2151.5|2147.5|2150.8|2146.8|0
1767389270000|2026-01-02 21:27:50|2151.9|2147.9|2151.6|2147.6|2151.9|2147.9|2151.6|2147.6|0
1767389280000|2026-01-02 21:28:00|2151.8|2147.8|2151.7|2147.7|2151.9|2147.9|2151.6|2147.6|0
1767389290000|2026-01-02 21:28:10|2151.9|2147.9|2151.6|2147.6|2151.9|2147.9|2151.6|2147.6|0
1767389300000|2026-01-02 21:28:20|2151.8|2147.8|2151.8|2147.8|2151.8|2147.8|2151.7|2147.7|0
1767389310000|2026-01-02 21:28:30|2151.9|2147.9|2151.6|2147.6|2151.9|2147.9|2151.6|2147.6|0
1767389320000|2026-01-02 21:28:40|2151.7|2147.7|2151.6|2147.6|2151.7|2147.7|2151.4|2147.4|0
1767389340000|2026-01-02 21:29:00|2151.8|2147.8|2150.3|2146.3|2151.8|2147.8|2150.3|2146.3|2
1767389350000|2026-01-02 21:29:10|2150.5|2146.5|2150.2|2146.2|2150.5|2146.5|2150.2|2146.2|0
1767389360000|2026-01-02 21:29:20|2150.3|2146.3|2150.2|2146.2|2150.4|2146.4|2150.2|2146.2|0
1767389390000|2026-01-02 21:29:50|2150.3|2146.3|2150.5|2146.5|2150.5|2146.5|2150.3|2146.3|0
1767389400000|2026-01-02 21:30:00|2150.4|2146.4|2150.3|2146.3|2150.4|2146.4|2150.3|2146.3|0
1767389420000|2026-01-02 21:30:20|2150.4|2146.4|2150.3|2146.3|2150.4|2146.4|2150.3|2146.3|0
1767389430000|2026-01-02 21:30:30|2150.4|2146.4|2150.4|2146.4|2150.4|2146.4|2150.4|2146.4|0
1767389440000|2026-01-02 21:30:40|2149.4|2145.4|2150.3|2146.3|2151|2147|2149.4|2145.4|4
1767389450000|2026-01-02 21:30:50|2150.2|2146.2|2151.8|2147.8|2151.8|2147.8|2150.2|2146.2|2
1767389460000|2026-01-02 21:31:00|2151.9|2147.9|2155.3|2151.3|2155.4|2151.4|2151.9|2147.9|12
1767389480000|2026-01-02 21:31:20|2155.2|2151.2|2155.2|2151.2|2155.2|2151.2|2155.2|2151.2|0
1767389510000|2026-01-02 21:31:50|2154.1|2152.6|2154.1|2152.6|2154.1|2152.6|2154.1|2152.6|1
1767389530000|2026-01-02 21:32:10|2154.4|2152.9|2154.4|2152.9|2154.4|2152.9|2154.4|2152.9|0
1767389550000|2026-01-02 21:32:30|2154.8|2153.3|2154.8|2153.3|2154.8|2153.3|2154.8|2153.3|2
1767389580000|2026-01-02 21:33:00|2153.6|2152.1|2153.6|2152.1|2154.4|2152.1|2153.6|2150.4|2
1767389590000|2026-01-02 21:33:10|2155.7|2151.7|2155.7|2151.7|2155.7|2151.7|2155.7|2151.7|1
1767389600000|2026-01-02 21:33:20|2155.6|2151.6|2155.7|2151.7|2155.7|2151.7|2155.6|2151.6|0
1767389610000|2026-01-02 21:33:30|2155.6|2151.6|2155.8|2151.8|2155.8|2151.8|2155.6|2151.6|0
1767389620000|2026-01-02 21:33:40|2155.7|2151.7|2155.7|2151.7|2155.7|2151.7|2155.7|2151.7|0
1767389630000|2026-01-02 21:33:50|2155.6|2151.6|2155.6|2151.6|2155.7|2151.7|2155.5|2151.5|0
1767389640000|2026-01-02 21:34:00|2155.7|2151.7|2155.8|2151.8|2155.9|2151.9|2155.7|2151.7|0
1767389660000|2026-01-02 21:34:20|2155.9|2151.9|2155.9|2151.9|2155.9|2151.9|2155.9|2151.9|0
1767389670000|2026-01-02 21:34:30|2157.1|2153.1|2157.5|2153.5|2157.5|2153.5|2157.1|2153.1|1
1767389680000|2026-01-02 21:34:40|2157.7|2153.7|2157.3|2153.3|2157.7|2153.7|2157.3|2153.3|0
1767389710000|2026-01-02 21:35:10|2157.6|2153.6|2157|2155.5|2157.7|2155.5|2157|2153.6|1
1767389750000|2026-01-02 21:35:50|2157.1|2155.6|2157.1|2155.6|2157.1|2155.6|2157.1|2155.6|1
1767389790000|2026-01-02 21:36:30|2157|2155.5|2157.1|2155.6|2157.1|2155.6|2157|2155.5|0
1767389810000|2026-01-02 21:36:50|2156.9|2155.4|2157.5|2153.5|2158.1|2155.4|2156.9|2153.5|1
1767389820000|2026-01-02 21:37:00|2156.3|2154.8|2156.3|2154.8|2156.3|2154.8|2156.3|2154.8|0
1767389840000|2026-01-02 21:37:20|2156.1|2154.6|2156.1|2154.6|2156.1|2154.6|2156.1|2154.6|0
1767389860000|2026-01-02 21:37:40|2157.1|2155.6|2157.1|2155.6|2157.1|2155.6|2157.1|2155.6|1
1767389870000|2026-01-02 21:37:50|2156.8|2155.3|2157.1|2155.6|2157.1|2155.6|2156.8|2155.3|1
1767389880000|2026-01-02 21:38:00|2156.4|2154.9|2157.5|2153.5|2157.5|2154.9|2156.4|2153.5|1
1767389890000|2026-01-02 21:38:10|2156|2154.5|2157.6|2153.6|2157.6|2154.5|2156|2153.5|0
1767389900000|2026-01-02 21:38:20|2157.7|2153.7|2157.8|2153.8|2157.8|2153.8|2157.6|2153.6|0
1767389920000|2026-01-02 21:38:40|2157|2153|2156.1|2152.1|2157|2153.5|2155|2152.1|2
1767389930000|2026-01-02 21:38:50|2156.2|2152.2|2156|2152|2156.2|2153.3|2154.8|2152|0
1767389940000|2026-01-02 21:39:00|2154.8|2153.3|2155|2153.5|2155|2153.5|2154.8|2153.3|0
1767389970000|2026-01-02 21:39:30|2155.1|2153.6|2155|2153.5|2155.1|2153.6|2154.7|2153.2|2
1767389990000|2026-01-02 21:39:50|2156.9|2152.9|2155.2|2153.7|2156.9|2153.7|2155.2|2152.9|0
1767390000000|2026-01-02 21:40:00|2156.6|2152.6|2154.8|2153.3|2156.6|2153.3|2154.8|2152.6|1
1767390010000|2026-01-02 21:40:10|2155|2153.5|2156.3|2152.3|2156.3|2153.5|2155|2152.3|0
1767390020000|2026-01-02 21:40:20|2156.4|2152.4|2156.3|2152.3|2156.4|2152.4|2156.3|2152.3|0
1767390030000|2026-01-02 21:40:30|2156.4|2152.4|2156.4|2152.4|2156.4|2152.4|2156.4|2152.4|0
1767390040000|2026-01-02 21:40:40|2155.9|2154.4|2156.7|2152.7|2156.7|2154.4|2155.9|2152.7|1
1767390050000|2026-01-02 21:40:50|2156.5|2152.5|2156.4|2152.4|2156.5|2152.5|2156.4|2152.4|1
1767390060000|2026-01-02 21:41:00|2155.9|2151.9|2156.1|2152.1|2156.1|2152.1|2155.9|2151.9|1
1767390070000|2026-01-02 21:41:10|2156.4|2152.4|2156|2152|2156.4|2152.4|2156|2152|0
1767390080000|2026-01-02 21:41:20|2155.9|2151.9|2156.2|2152.2|2156.5|2152.5|2155.9|2151.9|0
1767390090000|2026-01-02 21:41:30|2156.6|2152.6|2156.6|2152.6|2156.6|2152.6|2156.6|2152.6|1
1767390100000|2026-01-02 21:41:40|2156.7|2152.7|2156.6|2152.6|2156.7|2152.7|2156.5|2152.5|0
1767390110000|2026-01-02 21:41:50|2156.7|2152.7|2157|2153|2157|2153|2154.5|2152.6|1
1767390120000|2026-01-02 21:42:00|2157.2|2153.2|2157.9|2153.9|2157.9|2153.9|2157.2|2153.2|1
1767390130000|2026-01-02 21:42:10|2157.6|2153.6|2157.6|2153.6|2157.6|2153.6|2157.1|2153.1|1
1767390140000|2026-01-02 21:42:20|2157.4|2153.4|2157.2|2153.2|2157.4|2153.4|2157.2|2153.2|0
1767390150000|2026-01-02 21:42:30|2157.1|2153.1|2157.1|2153.1|2157.1|2153.1|2157.1|2153.1|0
1767390160000|2026-01-02 21:42:40|2157.8|2153.8|2157.1|2153.1|2157.8|2153.8|2157.1|2153.1|0
1767390170000|2026-01-02 21:42:50|2157.3|2153.3|2157.2|2153.2|2157.3|2153.3|2157.2|2153.2|0
1767390180000|2026-01-02 21:43:00|2156.5|2155|2158.2|2154.2|2158.3|2155|2156.5|2154|0
1767390200000|2026-01-02 21:43:20|2157.4|2155.9|2157.5|2156|2157.5|2156|2157.4|2155.9|0
1767390210000|2026-01-02 21:43:30|2157.9|2156.4|2157.3|2155.8|2157.9|2156.4|2157.3|2155.8|1
1767390220000|2026-01-02 21:43:40|||||||||1
1767390230000|2026-01-02 21:43:50|2158.1|2154.1|2157.3|2155.8|2158.6|2155.8|2157.1|2154.1|1
1767390240000|2026-01-02 21:44:00|2158.3|2154.3|2157.1|2155.6|2158.3|2155.6|2157.1|2154.3|0
1767390260000|2026-01-02 21:44:20|2157.2|2155.7|2157.4|2155.9|2157.4|2155.9|2157.2|2155.7|0
1767390270000|2026-01-02 21:44:30|2157.3|2155.8|2157.4|2155.9|2157.4|2155.9|2157.3|2155.8|0
1767390280000|2026-01-02 21:44:40|2157.3|2155.8|2157.8|2156.3|2157.8|2156.3|2157.3|2155.8|1
1767390290000|2026-01-02 21:44:50|2157.7|2156.2|2157.6|2156.1|2157.7|2156.2|2157.6|2156.1|0
1767390300000|2026-01-02 21:45:00|2157.5|2156|2157.6|2156.1|2157.7|2156.2|2157.5|2156|0
1767390310000|2026-01-02 21:45:10|2157.8|2156.3|2158.1|2156.6|2158.2|2156.7|2157.8|2156.3|1
1767390320000|2026-01-02 21:45:20|2158.5|2157|2158.5|2157|2158.5|2157|2158.5|2157|0
1767390330000|2026-01-02 21:45:30|2159|2157.5|2159.2|2157.7|2159.3|2157.8|2159|2157.5|3
1767390340000|2026-01-02 21:45:40|2159.3|2157.8|2159.2|2157.7|2159.3|2157.8|2159.2|2157.7|0
1767390350000|2026-01-02 21:45:50|2159.1|2157.6|2159.1|2157.6|2159.1|2157.6|2159.1|2157.6|1
1767390360000|2026-01-02 21:46:00|2158.9|2157.4|2159.2|2157.7|2159.2|2157.7|2158.9|2157.4|0
1767390370000|2026-01-02 21:46:10|2160.1|2158.6|2161.6|2157.6|2161.6|2159.1|2160|2157.6|2
1767390380000|2026-01-02 21:46:20|2160.1|2158.6|2161.6|2157.6|2161.7|2158.6|2160.1|2157.6|0
1767390390000|2026-01-02 21:46:30|2160.9|2159.4|2161.1|2159.6|2161.1|2159.6|2160.9|2159.4|3
1767390400000|2026-01-02 21:46:40|2162.5|2158.5|2162.6|2158.6|2162.6|2160.1|2161.5|2158.5|0
1767390410000|2026-01-02 21:46:50|2161.6|2160.1|2161.9|2160.4|2163.2|2160.4|2161.6|2159.2|2
1767390420000|2026-01-02 21:47:00|2162|2160.5|2162|2160.5|2162|2160.5|2162|2160.5|0
1767390430000|2026-01-02 21:47:10|2161.9|2160.4|2163.1|2159.1|2163.1|2160.4|2161.8|2159.1|1
1767390440000|2026-01-02 21:47:20|2162.1|2160.6|2161|2159.5|2163.1|2160.6|2161|2159|6
1767390450000|2026-01-02 21:47:30|2162.2|2158.2|2161.5|2157.5|2162.2|2159.3|2160.4|2157.5|2
1767390460000|2026-01-02 21:47:40|2161.6|2157.6|2161.5|2157.5|2161.6|2157.6|2161.4|2157.4|2
1767390470000|2026-01-02 21:47:50|2160|2158.5|2161.2|2157.2|2161.4|2158.5|2160|2157.2|0
1767390480000|2026-01-02 21:48:00|2161.5|2157.5|2161.4|2157.4|2161.5|2157.5|2161.2|2157.2|0
1767390500000|2026-01-02 21:48:20|2162.2|2158.2|2161.6|2157.6|2162.2|2158.2|2161.5|2157.5|0
1767390510000|2026-01-02 21:48:30|2161.5|2157.5|2161.3|2157.3|2161.5|2157.5|2161.1|2157.1|0
1767390520000|2026-01-02 21:48:40|2160.7|2156.7|2161.4|2157.4|2161.9|2157.9|2160.7|2156.7|2
1767390550000|2026-01-02 21:49:10|2161.2|2157.2|2161.2|2157.2|2161.2|2157.2|2161.2|2157.2|0
1767390560000|2026-01-02 21:49:20|2161.5|2157.5|2161.5|2157.5|2161.5|2157.5|2161.5|2157.5|0
1767390570000|2026-01-02 21:49:30|2161.4|2157.4|2161.7|2157.7|2161.7|2158.4|2159.9|2157.4|0
1767390580000|2026-01-02 21:49:40|2161.8|2157.8|2161.2|2157.2|2161.8|2157.8|2161.2|2157.2|0
1767390590000|2026-01-02 21:49:50|2161.1|2157.1|2161.1|2157.1|2161.1|2157.1|2161.1|2157.1|0
1767390600000|2026-01-02 21:50:00|2161.2|2157.2|2161.2|2157.2|2161.2|2157.2|2161.2|2157.2|0
1767390610000|2026-01-02 21:50:10|2161.3|2157.3|2161.5|2157.5|2161.5|2157.5|2161.3|2157.3|0
1767390630000|2026-01-02 21:50:30|2161.4|2157.4|2161.4|2157.4|2161.5|2157.5|2161|2157|0
1767390650000|2026-01-02 21:50:50|2161.3|2157.3|2161.3|2157.3|2161.3|2157.3|2161.3|2157.3|0
1767390660000|2026-01-02 21:51:00|2161.4|2157.4|2161.5|2157.5|2161.5|2157.5|2161.4|2157.4|0
1767390670000|2026-01-02 21:51:10|2161.6|2157.6|2161.5|2157.5|2161.6|2157.6|2161.5|2157.5|0
1767390690000|2026-01-02 21:51:30|2161.6|2157.6|2161.6|2157.6|2161.6|2157.6|2161.6|2157.6|0
1767390700000|2026-01-02 21:51:40|2161.7|2157.7|2161.7|2157.7|2161.7|2157.7|2161.7|2157.7|0
1767390710000|2026-01-02 21:51:50|2160.5|2159|2160.5|2159|2161.7|2159|2160.5|2157.7|0
1767390720000|2026-01-02 21:52:00|2160.6|2159.1|2162.5|2158.5|2162.5|2159.1|2160.5|2158.5|1
1767390730000|2026-01-02 21:52:10|2160.5|2159|2162|2158|2162|2159|2160.5|2158|1
1767390740000|2026-01-02 21:52:20|2161.9|2157.9|2162|2158|2162|2158|2161.9|2157.9|0
1767390750000|2026-01-02 21:52:30|2162.1|2158.1|2162.1|2158.1|2162.1|2158.1|2162.1|2158.1|0
1767390760000|2026-01-02 21:52:40|2162.9|2158.9|2162.9|2158.9|2163|2160|2161.5|2158.9|0
1767390770000|2026-01-02 21:52:50|2161.9|2157.9|2161.9|2157.9|2161.9|2157.9|2161.9|2157.9|2
1767390790000|2026-01-02 21:53:10|2162|2158|2161.9|2157.9|2162|2158|2161.9|2157.9|0
1767390800000|2026-01-02 21:53:20|2161.8|2157.8|2161.9|2157.9|2161.9|2157.9|2161.8|2157.8|0
1767390810000|2026-01-02 21:53:30|2162.1|2158.1|2162.1|2158.1|2162.1|2158.1|2162.1|2158.1|1
1767390820000|2026-01-02 21:53:40|2160.4|2158.9|2160.5|2159|2162|2159|2160.4|2158|1
1767390830000|2026-01-02 21:53:50|2162|2158|2161.8|2157.8|2162|2159|2160.5|2157.8|0
1767390840000|2026-01-02 21:54:00|2162|2158|2161.8|2157.8|2162|2159|2160.5|2157.8|1
1767390850000|2026-01-02 21:54:10|2160.5|2159|2161.8|2157.8|2162|2159|2160.5|2157.8|0
1767390860000|2026-01-02 21:54:20|2160.6|2159.1|2161.9|2157.9|2161.9|2159.1|2160.6|2157.9|0
1767390870000|2026-01-02 21:54:30|2161.8|2157.8|2160.2|2158.7|2161.8|2158.8|2160.2|2157.8|3
1767390880000|2026-01-02 21:54:40|2160.3|2158.8|2160.3|2158.8|2160.3|2158.8|2160.3|2158.8|0
1767390890000|2026-01-02 21:54:50|2160.2|2158.7|2160.3|2158.8|2160.3|2158.8|2160.2|2158.7|1
1767390900000|2026-01-02 21:55:00|2160.2|2158.7|2160|2158.5|2160.3|2158.8|2160|2158.5|2
1767390910000|2026-01-02 21:55:10|2160.1|2158.6|2160.1|2158.6|2160.1|2158.6|2160.1|2158.6|0
1767390920000|2026-01-02 21:55:20|2160|2158.5|2160|2158.5|2160|2158.5|2160|2158.5|0
1767390930000|2026-01-02 21:55:30|2159.9|2158.4|2159.9|2158.4|2160|2158.5|2159.9|2158.4|2
1767390950000|2026-01-02 21:55:50|2160|2158.5|2159.9|2158.4|2160|2158.5|2159.9|2158.4|0
1767390960000|2026-01-02 21:56:00|2160|2158.5|2160.2|2158.7|2160.2|2158.7|2160|2158.5|2
1767390970000|2026-01-02 21:56:10|2160.4|2158.9|2160.3|2158.8|2160.4|2158.9|2160.2|2158.7|0
1767390980000|2026-01-02 21:56:20|2160.5|2159|2160.4|2158.9|2160.5|2159|2160.3|2158.8|0
1767390990000|2026-01-02 21:56:30|2160.6|2159.1|2162.1|2158.1|2162.1|2159.2|2160.4|2158|2
1767391000000|2026-01-02 21:56:40|2161.1|2159.6|2162.1|2158.1|2162.1|2159.6|2161|2158.1|1
1767391010000|2026-01-02 21:56:50|2162.2|2158.2|2162.6|2158.6|2162.7|2159.7|2161.1|2158.1|1
1767391020000|2026-01-02 21:57:00|2161.2|2159.7|2161.1|2159.6|2162.3|2159.7|2161.1|2158.2|0
1767391030000|2026-01-02 21:57:10|2162.3|2158.3|2162.1|2158.1|2162.3|2158.3|2162|2158|0
1767391040000|2026-01-02 21:57:20|2160.6|2159.1|2160.4|2158.9|2160.7|2159.2|2160.4|2158.9|2
1767391050000|2026-01-02 21:57:30|2160|2158.5|2160.4|2156.4|2160.4|2158.6|2159.9|2156.4|4
1767391060000|2026-01-02 21:57:40|2160.3|2156.3|2160.4|2156.4|2160.5|2157.7|2159.2|2156.3|0
1767391070000|2026-01-02 21:57:50|2160.3|2156.3|2158.8|2157.3|2160.3|2157.3|2158.8|2156.3|0
1767391080000|2026-01-02 21:58:00|2158.3|2156.8|2159.2|2155.2|2159.7|2157|2157.6|2154.8|2
1767391090000|2026-01-02 21:58:10|2157.9|2156.4|2159.3|2155.3|2159.3|2156.4|2157.9|2155.1|1
1767391100000|2026-01-02 21:58:20|2158|2156.5|2159.1|2155.1|2159.3|2156.5|2158|2154.9|0
1767391120000|2026-01-02 21:58:40|2159.2|2155.2|2159.2|2155.2|2159.2|2155.2|2159.2|2155.2|0
1767391130000|2026-01-02 21:58:50|2159|2155|2158.9|2154.9|2159.6|2155.6|2158.8|2154.8|0
1767391140000|2026-01-02 21:59:00|2159.2|2155.2|2158.9|2154.9|2159.2|2155.2|2158.9|2154.9|0
1767391150000|2026-01-02 21:59:10|2159|2155|2159.3|2155.3|2159.3|2155.3|2159|2155|0
1767391160000|2026-01-02 21:59:20|2159.6|2155.6|2159.6|2155.6|2159.6|2155.6|2159.6|2155.6|0
1767391170000|2026-01-02 21:59:30|2160.7|2156.7|2162.2|2158.2|2162.3|2158.3|2160.7|2156.7|17
1767391180000|2026-01-02 21:59:40|2162.3|2158.3|2162.8|2158.8|2163.1|2159.1|2162.3|2158.3|7
1767391190000|2026-01-02 21:59:50|2163.1|2159.1|2162.6|2158.6|2163.1|2159.1|2161.9|2157.9|2
1767567620000|2026-01-04 23:00:20|2178.6|2174.6|2179.1|2175.1|2179.1|2175.1|2178.6|2174.6|3
1767567630000|2026-01-04 23:00:30|2181.1|2177.1|2183.8|2179.8|2183.8|2179.8|2179|2175|9
1767567640000|2026-01-04 23:00:40|2183.9|2179.9|2184.2|2180.2|2184.7|2183.2|2180.7|2179.2|11
1767567650000|2026-01-04 23:00:50|2184.4|2180.4|2185.2|2181.2|2185.2|2181.2|2184.3|2180.3|1
1767567660000|2026-01-04 23:01:00|2184.8|2180.8|2188.8|2184.8|2188.9|2184.9|2184.8|2180.8|13
1767567670000|2026-01-04 23:01:10|2188.7|2184.7|2190.6|2186.6|2190.6|2187.1|2188.1|2184.7|5
1767567680000|2026-01-04 23:01:20|2190.7|2186.7|2191.2|2187.2|2194|2191|2189.9|2186.7|7
1767567690000|2026-01-04 23:01:30|2192.7|2188.7|2196|2192|2196.6|2192.6|2192.4|2188.4|17
1767567700000|2026-01-04 23:01:40|2197.8|2193.8|2197.2|2193.2|2197.8|2193.8|2197.1|2193.1|6
1767567710000|2026-01-04 23:01:50|2197.4|2195.9|2197.6|2193.6|2197.6|2195.9|2197.1|2193.1|5
1767567720000|2026-01-04 23:02:00|2197.3|2193.3|2194.8|2190.8|2197.3|2195|2194.7|2190.7|7
1767567730000|2026-01-04 23:02:10|2195.1|2191.1|2195|2191|2195.3|2191.3|2194.9|2190.9|6
1767567740000|2026-01-04 23:02:20|2195.1|2191.1|2194.9|2193.4|2195.1|2193.5|2193.3|2190.5|6
1767567750000|2026-01-04 23:02:30|2194.8|2193.3|2195.8|2194.3|2195.8|2194.3|2194.5|2193|8
1767567760000|2026-01-04 23:02:40|2196.6|2192.6|2196.1|2192.1|2196.6|2193.4|2194.9|2192.1|8
1767567770000|2026-01-04 23:02:50|2196|2192|2199.1|2195.1|2199.2|2195.2|2196|2192|8
1767567780000|2026-01-04 23:03:00|2199.2|2195.2|2202.2|2198.2|2202.2|2198.6|2198.6|2195.2|21
1767567790000|2026-01-04 23:03:10|2202.4|2198.4|2203.4|2199.4|2205.5|2202|2202.2|2198.2|27
1767567800000|2026-01-04 23:03:20|2203.1|2199.1|2201.2|2197.2|2204.6|2200.6|2201.1|2197.1|15
1767567810000|2026-01-04 23:03:30|2201.4|2197.4|2202|2198|2202|2199.3|2198.5|2194.5|14
1767567820000|2026-01-04 23:03:40|2201.1|2197.1|2196.9|2195.4|2201.1|2197.6|2196.9|2194.8|3
1767567830000|2026-01-04 23:03:50|2197|2195.5|2198.7|2194.7|2199|2196.7|2197|2194.6|6
1767567840000|2026-01-04 23:04:00|2198.6|2194.6|2197.1|2193.1|2198.7|2194.7|2197|2193|7
1767567850000|2026-01-04 23:04:10|2197.4|2193.4|2197.4|2193.4|2197.4|2193.4|2197|2193|5
1767567860000|2026-01-04 23:04:20|2197.6|2193.6|2195.3|2193.8|2197.6|2194|2194.9|2192.6|4
1767567870000|2026-01-04 23:04:30|2193.4|2191.9|2195.1|2191.1|2196.4|2192.4|2193.2|2191.1|14
1767567880000|2026-01-04 23:04:40|2195.4|2191.4|2195.4|2191.4|2195.4|2191.4|2195.3|2191.3|2
1767567890000|2026-01-04 23:04:50|2192.3|2190.8|2196.3|2192.3|2197.5|2193.5|2192.3|2190.8|5
1767567900000|2026-01-04 23:05:00|2195.9|2191.9|2195.9|2191.9|2196.8|2192.8|2195.3|2191.3|5
1767567910000|2026-01-04 23:05:10|2195.8|2191.8|2194.6|2190.6|2195.8|2191.8|2194.6|2190.6|3
1767567920000|2026-01-04 23:05:20|2194.5|2190.5|2195.8|2191.8|2195.8|2191.8|2194.5|2190.5|7
1767567930000|2026-01-04 23:05:30|2195.4|2191.4|2195.5|2191.5|2195.5|2191.5|2195.3|2191.3|6
1767567940000|2026-01-04 23:05:40|2195.4|2191.4|2195.5|2191.5|2196.2|2194.7|2195.4|2191.4|2
1767567950000|2026-01-04 23:05:50|2195.6|2191.6|2195.5|2191.5|2196.1|2192.1|2194.4|2190.4|3
1767567960000|2026-01-04 23:06:00|2192.7|2191.2|2194.5|2190.5|2195|2191.2|2192.3|2190.5|15
1767567970000|2026-01-04 23:06:10|2195|2191|2195.1|2191.1|2195.1|2191.1|2195|2191|3
1767567980000|2026-01-04 23:06:20|2195|2191|2191.3|2189.8|2195|2191|2191.3|2189.8|8
1767567990000|2026-01-04 23:06:30|2191.2|2189.7|2191.3|2189.8|2191.3|2189.8|2191.2|2189.7|17
1767568000000|2026-01-04 23:06:40|2191.2|2189.7|2191.2|2189.7|2191.2|2189.7|2191.2|2189.7|4
1767568010000|2026-01-04 23:06:50|||||||||2
1767568020000|2026-01-04 23:07:00|2191.1|2189.6|2188|2184|2191.4|2189.6|2188|2184|16
1767568030000|2026-01-04 23:07:10|2187.9|2183.9|2187.8|2183.8|2187.9|2183.9|2187.8|2183.8|2
1767568040000|2026-01-04 23:07:20|2187.7|2183.7|2187.3|2183.3|2187.7|2183.7|2187.3|2183.3|2
1767568050000|2026-01-04 23:07:30|2187.4|2183.4|2186.6|2182.6|2187.4|2183.4|2184.4|2182.5|6
1767568060000|2026-01-04 23:07:40|2186.4|2182.4|2184.4|2180.4|2186.4|2183.1|2184.3|2180.3|5
1767568070000|2026-01-04 23:07:50|2182.6|2181.1|2182.5|2181|2183|2181.5|2182.5|2181|3
1767568080000|2026-01-04 23:08:00|2183.7|2179.7|2179.1|2175.1|2183.7|2179.7|2179.1|2175.1|6
1767568090000|2026-01-04 23:08:10|2179.2|2175.2|2178.4|2174.4|2179.6|2175.6|2178.4|2174.4|1
1767568100000|2026-01-04 23:08:20|2178.5|2174.5|2177.3|2173.3|2178.5|2174.5|2175.2|2173.3|4
1767568110000|2026-01-04 23:08:30|2177.1|2173.1|2173.6|2169.6|2177.1|2173.1|2173.5|2169.6|3
1767568120000|2026-01-04 23:08:40|2173.7|2169.7|2176.3|2172.3|2176.4|2172.4|2173.7|2169.7|4
1767568130000|2026-01-04 23:08:50|2176.5|2172.5|2177|2173|2177|2173.6|2175.1|2172.5|11
1767568140000|2026-01-04 23:09:00|2178.7|2174.7|2179.9|2175.9|2180.3|2176.3|2178.7|2174.7|7
1767568150000|2026-01-04 23:09:10|2180|2176|2184.5|2180.5|2184.5|2180.5|2179.9|2175.9|7
1767568160000|2026-01-04 23:09:20|2184.6|2180.6|2186.6|2182.6|2186.6|2182.6|2184.6|2180.6|15
1767568170000|2026-01-04 23:09:30|2186.7|2182.7|2185.5|2181.5|2186.7|2182.8|2184.3|2181.5|9
1767568180000|2026-01-04 23:09:40|2185.6|2181.6|2184.3|2180.3|2185.6|2182.2|2183.1|2180.3|8
1767568190000|2026-01-04 23:09:50|2184.4|2180.4|2184.4|2180.4|2185.1|2181.1|2184.3|2180.3|2
1767568200000|2026-01-04 23:10:00|2184.6|2180.6|2184.6|2180.6|2185.1|2181.1|2184.6|2180.6|0
1767568210000|2026-01-04 23:10:10|||||||||1
1767568220000|2026-01-04 23:10:20|2184.7|2180.7|2184.8|2180.8|2184.8|2180.8|2184.7|2180.7|3
1767568230000|2026-01-04 23:10:30|2184.7|2180.7|2184.7|2180.7|2184.8|2180.8|2184.7|2180.7|0
1767568240000|2026-01-04 23:10:40|2184.8|2180.8|2184.7|2180.7|2184.9|2180.9|2184.7|2180.7|0
1767568250000|2026-01-04 23:10:50|2184.6|2180.6|2185|2181|2185|2181|2184.6|2180.6|1
1767568260000|2026-01-04 23:11:00|2185.1|2181.1|2185.4|2181.4|2185.4|2181.4|2185|2181|2
1767568270000|2026-01-04 23:11:10|2185.6|2181.6|2185.7|2181.7|2185.8|2181.8|2185.6|2181.6|3
1767568280000|2026-01-04 23:11:20|2185.8|2181.8|2184.4|2182.9|2185.8|2182.9|2184.4|2181.1|4
1767568300000|2026-01-04 23:11:40|2188.3|2184.3|2188.2|2184.2|2188.3|2186.5|2188|2184.1|6
1767568310000|2026-01-04 23:11:50|2188|2186.5|2190.9|2186.9|2191|2187|2188|2186.5|5
1767568320000|2026-01-04 23:12:00|2191|2187|2193.5|2189.5|2193.6|2189.6|2190.9|2186.9|6
1767568330000|2026-01-04 23:12:10|2194.8|2190.8|2195.5|2191.5|2195.5|2193.7|2194.8|2190.8|2
1767568340000|2026-01-04 23:12:20|2195.3|2193.8|2199.2|2195.2|2199.2|2197|2195.3|2193.8|14
1767568350000|2026-01-04 23:12:30|2198.3|2196.8|2203.6|2199.6|2203.8|2199.8|2198.3|2196.8|5
1767568360000|2026-01-04 23:12:40|2203.8|2199.8|2203.6|2199.6|2204|2200|2203.5|2199.5|2
1767568370000|2026-01-04 23:12:50|2204.2|2200.2|2208.7|2204.7|2208.8|2204.8|2204.2|2200.2|28
1767568380000|2026-01-04 23:13:00|2208.6|2204.6|2207.4|2203.4|2216.1|2212.1|2206.8|2202.8|19
1767568390000|2026-01-04 23:13:10|2206.8|2202.8|2209.7|2205.7|2209.8|2207|2206.8|2202.8|10
1767568400000|2026-01-04 23:13:20|2210.5|2206.5|2209|2205|2210.5|2206.5|2208.8|2204.8|0
1767568410000|2026-01-04 23:13:30|2209.1|2205.1|2215|2211|2215|2211|2209.1|2205.1|24
1767568420000|2026-01-04 23:13:40|2214.9|2210.9|2214.8|2210.8|2216.9|2212.9|2213.9|2210.6|17
1767568430000|2026-01-04 23:13:50|2215.3|2211.3|2215.4|2213.9|2215.5|2214|2214.6|2211.2|16
1767568440000|2026-01-04 23:14:00|2214.9|2210.9|2214.5|2210.5|2214.9|2212.3|2213.7|2210.5|5
1767568450000|2026-01-04 23:14:10|2214.4|2210.4|2212.5|2211|2214.4|2211.1|2212.4|2210.3|3
1767568460000|2026-01-04 23:14:20|2212.4|2210.9|2215.8|2211.8|2215.8|2211.8|2212.2|2210.6|28
1767568470000|2026-01-04 23:14:30|2215.7|2211.7|2216.1|2212.1|2216.2|2212.2|2215.5|2211.5|3
1767568480000|2026-01-04 23:14:40|2215.5|2211.5|2213.6|2212.1|2215.8|2212.2|2213.6|2211.3|6
1767568490000|2026-01-04 23:14:50|2213.7|2212.2|2213.4|2211.9|2214.4|2212.2|2213.3|2210.4|2
1767568500000|2026-01-04 23:15:00|2213.6|2212.1|2214.3|2210.3|2214.3|2212.1|2212.7|2210.2|4
1767568510000|2026-01-04 23:15:10|2214.4|2210.4|2215.5|2211.5|2215.5|2211.8|2213.1|2210.4|4
1767568520000|2026-01-04 23:15:20|2214.8|2210.8|2215.5|2211.5|2215.7|2211.8|2213.3|2210.8|2
1767568530000|2026-01-04 23:15:30|2215.4|2211.4|2216.1|2212.1|2216.1|2212.8|2213.9|2211.4|4
1767568540000|2026-01-04 23:15:40|2216|2212|2214.2|2212.7|2216.2|2212.8|2214.2|2211.7|0
1767568550000|2026-01-04 23:15:50|2213.8|2212.3|2214.9|2210.9|2215.2|2212.3|2212.9|2210.9|9
1767568560000|2026-01-04 23:16:00|2215|2211|2214.6|2210.6|2215|2211|2212.5|2210.3|5
1767568570000|2026-01-04 23:16:10|2214.7|2210.7|2212.3|2210.8|2214.7|2211.3|2212.2|2210.5|10
1767568580000|2026-01-04 23:16:20|2209.4|2205.4|2205.3|2201.3|2209.4|2205.4|2205.1|2201.1|6
1767568590000|2026-01-04 23:16:30|2204.6|2203.1|2203.7|2199.7|2204.7|2203.2|2203.7|2199.7|5
1767568600000|2026-01-04 23:16:40|2202.5|2201|2203.1|2201.6|2203.3|2201.8|2202.5|2201|2
1767568610000|2026-01-04 23:16:50|2204|2202.5|2205.2|2201.2|2205.2|2202.5|2203.9|2201.2|4
1767568620000|2026-01-04 23:17:00|2205.1|2201.1|2209.8|2205.8|2209.8|2205.8|2203.8|2201.1|5
1767568630000|2026-01-04 23:17:10|2209.7|2205.7|2203.7|2199.7|2209.8|2205.8|2203.5|2199.5|6
1767568640000|2026-01-04 23:17:20|2203.6|2199.6|2201.8|2197.8|2203.6|2199.8|2201.1|2197.8|4
1767568650000|2026-01-04 23:17:30|2201.9|2197.9|2200.5|2196.5|2202.4|2198.4|2198.3|2194.7|5
1767568660000|2026-01-04 23:17:40|2199.8|2198.3|2199.8|2198.3|2203|2199|2198.9|2195.2|21
1767568670000|2026-01-04 23:17:50|2201.6|2197.6|2196.4|2192.4|2201.6|2198.5|2196.4|2192.4|12
1767568680000|2026-01-04 23:18:00|2196.8|2192.8|2193.6|2189.6|2197.1|2193.3|2193.6|2189.6|6
1767568690000|2026-01-04 23:18:10|2194|2190|2194.2|2190.2|2194.6|2190.6|2194|2190|0
1767568700000|2026-01-04 23:18:20|2194.3|2190.3|2192.9|2188.9|2194.4|2190.4|2191.5|2188.8|4
1767568710000|2026-01-04 23:18:30|2192.8|2188.8|2194.6|2190.6|2195|2191|2192.8|2188.8|7
1767568720000|2026-01-04 23:18:40|2194.8|2190.8|2194.6|2190.6|2194.8|2190.8|2194.5|2190.5|0
1767568730000|2026-01-04 23:18:50|2194.8|2190.8|2194.2|2190.2|2194.8|2190.8|2194.2|2190.2|2
1767568740000|2026-01-04 23:19:00|2194.3|2190.3|2193.6|2189.6|2194.4|2190.4|2193.6|2189.6|3
1767568750000|2026-01-04 23:19:10|2193.7|2189.7|2193.9|2189.9|2194|2190|2193.5|2189.5|2
1767568760000|2026-01-04 23:19:20|2193.7|2189.7|2194.2|2190.2|2194.2|2190.2|2193.7|2189.7|5
1767568770000|2026-01-04 23:19:30|2194.3|2190.3|2198.6|2194.6|2198.6|2196.6|2194.2|2190.2|5
1767568780000|2026-01-04 23:19:40|2200.7|2196.7|2199.5|2195.5|2200.7|2196.7|2197.9|2194|9
1767568790000|2026-01-04 23:19:50|2199|2197.5|2199.7|2195.7|2199.8|2197.5|2198.9|2194.9|4
1767568800000|2026-01-04 23:20:00|2199.9|2195.9|2200.6|2196.6|2200.6|2197.2|2198.7|2195.7|1
1767568810000|2026-01-04 23:20:10|2199.5|2198|2200.1|2198.6|2200.9|2198.6|2199.5|2196.9|3
1767568820000|2026-01-04 23:20:20|2202.4|2198.4|2203.1|2199.1|2203.1|2199.1|2202.4|2198.4|1
1767568830000|2026-01-04 23:20:30|2203|2199|2205.2|2201.2|2205.4|2201.4|2202.9|2199|3
1767568840000|2026-01-04 23:20:40|2205.4|2201.4|2204|2200|2205.7|2204.2|2203.7|2199.7|8
1767568850000|2026-01-04 23:20:50|2203.8|2199.8|2202.9|2198.9|2203.8|2199.8|2202.9|2198.9|0
1767568860000|2026-01-04 23:21:00|2203|2199|2203.8|2199.8|2203.8|2199.8|2202.5|2198.5|1
1767568870000|2026-01-04 23:21:10|2204|2200|2203.2|2199.2|2204|2200|2203.2|2199.2|0
1767568880000|2026-01-04 23:21:20|2203.3|2199.3|2203.7|2199.7|2203.7|2199.7|2203.3|2199.3|0
1767568890000|2026-01-04 23:21:30|2203.6|2199.6|2203|2199|2203.6|2199.6|2203|2199|1
1767568900000|2026-01-04 23:21:40|2203.1|2199.1|2203.9|2199.9|2203.9|2199.9|2203.1|2199.1|1
1767568910000|2026-01-04 23:21:50|2204|2200|2201.9|2200.4|2204|2200.4|2201.3|2199.8|3
1767568920000|2026-01-04 23:22:00|2202|2200.5|2204.1|2200.1|2204.2|2200.5|2202|2199.9|2
1767568930000|2026-01-04 23:22:10|2204.4|2200.4|2204.4|2200.4|2204.4|2200.4|2204.4|2200.4|0
1767568950000|2026-01-04 23:22:30|2203.9|2199.9|2202.1|2198.1|2203.9|2200.1|2201.6|2197.9|4
1767568960000|2026-01-04 23:22:40|2200.9|2196.9|2202.7|2198.7|2202.7|2198.7|2200.3|2196.3|2
1767568970000|2026-01-04 23:22:50|2202.6|2198.6|2201.9|2197.9|2202.6|2198.6|2200.9|2196.9|1
1767568980000|2026-01-04 23:23:00|2203.8|2199.8|2203.7|2199.7|2204|2200|2202.8|2198.8|1
1767568990000|2026-01-04 23:23:10|2203.5|2199.5|2202.7|2198.7|2204.2|2200.2|2202.7|2198.7|2
1767569000000|2026-01-04 23:23:20|2202.6|2198.6|2202.7|2198.7|2202.7|2198.7|2202.6|2198.6|0
1767569010000|2026-01-04 23:23:30|2202.5|2198.5|2202.2|2198.2|2203.6|2199.6|2201.6|2197.6|3
1767569020000|2026-01-04 23:23:40|2202.1|2198.1|2199.2|2195.2|2202.1|2198.1|2198.9|2194.9|2
1767569030000|2026-01-04 23:23:50|2198.6|2194.6|2199.4|2195.4|2199.7|2195.7|2198.3|2194.3|6
1767569040000|2026-01-04 23:24:00|2199.6|2195.6|2199.9|2195.9|2199.9|2195.9|2199.6|2195.6|1
1767569050000|2026-01-04 23:24:10|2200.2|2196.2|2199.7|2195.7|2200.2|2196.2|2199.7|2195.7|0
1767569060000|2026-01-04 23:24:20|2199.6|2195.6|2199.1|2195.1|2199.6|2195.6|2199.1|2195.1|0
1767569070000|2026-01-04 23:24:30|2199.2|2195.2|2199|2195|2199.2|2195.2|2198.6|2194.6|2
1767569080000|2026-01-04 23:24:40|2198.9|2194.9|2197.6|2193.6|2198.9|2194.9|2197.6|2193.6|0
1767569090000|2026-01-04 23:24:50|2198.2|2194.2|2198.6|2194.6|2198.6|2194.6|2198.2|2194.2|0
1767569100000|2026-01-04 23:25:00|2198.7|2194.7|2198.7|2194.7|2198.7|2194.7|2198.6|2194.6|0
1767569120000|2026-01-04 23:25:20|2198.6|2194.6|2198.7|2194.7|2198.7|2194.7|2198.6|2194.6|0
1767569130000|2026-01-04 23:25:30|2198.6|2194.6|2199|2195|2199|2195|2198.6|2194.6|0
1767569140000|2026-01-04 23:25:40|2198.7|2194.7|2198.6|2194.6|2198.7|2194.7|2198.6|2194.6|0
1767569160000|2026-01-04 23:26:00|2198.3|2194.3|2198.5|2194.5|2198.5|2194.5|2198.1|2194.1|0
1767569180000|2026-01-04 23:26:20|2198.4|2194.4|2198.4|2194.4|2198.4|2194.4|2198.4|2194.4|0
1767569190000|2026-01-04 23:26:30|2198.2|2194.2|2198.4|2194.4|2198.4|2194.4|2198.2|2194.2|0
1767569200000|2026-01-04 23:26:40|2197.8|2193.8|2197.8|2193.8|2197.8|2193.8|2197.8|2193.8|1
1767569210000|2026-01-04 23:26:50|2198|2194|2198.1|2194.1|2198.1|2194.1|2198|2194|0
1767569220000|2026-01-04 23:27:00|2198.3|2194.3|2198.1|2194.1|2198.3|2194.3|2198.1|2194.1|0
1767569230000|2026-01-04 23:27:10|2198.9|2194.9|2198.9|2194.9|2198.9|2196|2197.5|2194.9|0
1767569240000|2026-01-04 23:27:20|2198.1|2194.1|2198.1|2194.1|2198.3|2194.3|2198.1|2194.1|1
1767569250000|2026-01-04 23:27:30|2198.3|2194.3|2198.2|2194.2|2198.4|2194.7|2196.2|2194.2|1
1767569280000|2026-01-04 23:28:00|2198.3|2194.3|2198.5|2194.5|2198.8|2194.8|2198.3|2194.3|0
1767569290000|2026-01-04 23:28:10|2198.6|2194.6|2198.6|2194.6|2198.6|2194.6|2198.6|2194.6|0
1767569300000|2026-01-04 23:28:20|2198.7|2194.7|2198.7|2194.7|2198.7|2194.7|2198.7|2194.7|0
1767569310000|2026-01-04 23:28:30|2198.6|2194.6|2198.4|2194.4|2198.6|2194.6|2198.4|2194.4|1
1767569320000|2026-01-04 23:28:40|2198.9|2194.9|2197.8|2193.8|2198.9|2194.9|2197.8|2193.8|1
1767569330000|2026-01-04 23:28:50|2198.2|2194.2|2197.9|2193.9|2198.2|2194.2|2197.9|2193.9|0
1767569340000|2026-01-04 23:29:00|2198.3|2194.3|2198.9|2194.9|2198.9|2194.9|2198.3|2194.3|5
1767569350000|2026-01-04 23:29:10|2198.8|2194.8|2200.7|2196.7|2200.7|2196.7|2198.8|2194.8|5
1767569360000|2026-01-04 23:29:20|2200.6|2196.6|2201.2|2197.2|2201.2|2197.2|2199.9|2195.9|0
1767569370000|2026-01-04 23:29:30|2201|2197|2201.4|2199.9|2201.4|2199.9|2200.9|2196.9|2
1767569380000|2026-01-04 23:29:40|2201.6|2197.6|2204.9|2200.9|2205|2201.2|2201.6|2197.6|9
1767569390000|2026-01-04 23:29:50|2204.3|2202.8|2204.5|2200.5|2204.8|2202.8|2204|2200|4
1767569400000|2026-01-04 23:30:00|2203.3|2199.3|2199.5|2195.5|2203.3|2199.3|2199.1|2195.1|3
1767569410000|2026-01-04 23:30:10|2199.2|2195.2|2199.3|2195.3|2199.3|2195.3|2199.2|2195.2|0
1767569430000|2026-01-04 23:30:30|2199.2|2195.2|2199|2195|2199.2|2195.2|2198.9|2194.9|0
1767569440000|2026-01-04 23:30:40|2199.9|2195.9|2198.4|2194.4|2199.9|2195.9|2198.1|2194.1|1
1767569450000|2026-01-04 23:30:50|2198.1|2194.1|2198.1|2194.1|2198.4|2194.4|2198.1|2194.1|0
1767569460000|2026-01-04 23:31:00|2198.2|2194.2|2196|2192|2198.5|2194.5|2196|2192|4
1767569470000|2026-01-04 23:31:10|2195.9|2191.9|2194.4|2190.4|2195.9|2191.9|2194.4|2190.4|0
1767569480000|2026-01-04 23:31:20|2192.6|2191.1|2194.5|2190.5|2194.5|2191.1|2192.6|2190.5|2
1767569490000|2026-01-04 23:31:30|2194.6|2190.6|2194.4|2190.4|2194.8|2190.8|2194.3|2190.3|3
1767569500000|2026-01-04 23:31:40|2194.3|2190.3|2192.9|2191.4|2194.3|2191.4|2192.8|2190|0
1767569510000|2026-01-04 23:31:50|2195|2191|2195.9|2191.9|2195.9|2191.9|2195|2191|2
1767569520000|2026-01-04 23:32:00|2195.6|2191.6|2195.2|2191.2|2195.6|2191.6|2195.2|2191.2|0
1767569530000|2026-01-04 23:32:10|2195.1|2191.1|2195.5|2191.5|2195.5|2191.5|2195.1|2191.1|0
1767569540000|2026-01-04 23:32:20|2195.4|2191.4|2195.9|2191.9|2195.9|2191.9|2195.4|2191.4|0
1767569550000|2026-01-04 23:32:30|||||||||1
1767569560000|2026-01-04 23:32:40|2196|2192|2196|2192|2196|2192|2195.9|2191.9|0
1767569570000|2026-01-04 23:32:50|2195.9|2191.9|2196|2192|2196|2192|2195.9|2191.9|0
1767569590000|2026-01-04 23:33:10|2196.1|2192.1|2196.1|2192.1|2196.1|2193.3|2194.8|2192|1
1767569600000|2026-01-04 23:33:20|2194.8|2193.3|2194.9|2193.4|2194.9|2193.4|2194.8|2193.3|1
1767569610000|2026-01-04 23:33:30|2195.8|2191.8|2195|2193.5|2195.9|2193.5|2195|2191.8|0
1767569630000|2026-01-04 23:33:50||2191||2191||2191||2191|1
1767569640000|2026-01-04 23:34:00|2194.6|2190.6|2192.9|2188.9|2194.6|2191.1|2191.4|2188.8|3
1767569650000|2026-01-04 23:34:10|2192.8|2188.8|2192|2188|2192.8|2189|2190.2|2188|4
1767569660000|2026-01-04 23:34:20|2190.5|2189|2193.1|2189.1|2193.1|2189.2|2190.5|2188.6|1
1767569670000|2026-01-04 23:34:30|2193.4|2189.4|2193.5|2189.5|2193.7|2189.7|2193|2189|3
1767569680000|2026-01-04 23:34:40|2193.6|2189.6|2193.6|2189.6|2193.8|2189.8|2193.6|2189.6|1
1767569690000|2026-01-04 23:34:50|2193.7|2189.7|2193.7|2189.7|2193.7|2189.7|2193.7|2189.7|0
1767569700000|2026-01-04 23:35:00|2194|2190|2193.8|2189.8|2194|2190|2193.8|2189.8|0
1767569710000|2026-01-04 23:35:10|2195.8|2191.8|2195.6|2191.6|2195.8|2191.8|2195.6|2191.6|2
1767569720000|2026-01-04 23:35:20|2195.5|2191.5|2195.3|2191.3|2195.5|2191.5|2195.3|2191.3|0
1767569730000|2026-01-04 23:35:30|2194.9|2190.9|2193.5|2189.5|2196.4|2192.4|2193.5|2189.5|10
1767569740000|2026-01-04 23:35:40|2194.1|2190.1|2193.9|2189.9|2194.1|2190.1|2193.7|2189.7|0
1767569750000|2026-01-04 23:35:50|2193.7|2189.7|2193.7|2189.7|2193.9|2189.9|2193.7|2189.7|0
1767569760000|2026-01-04 23:36:00|2193.6|2189.6|2193.1|2189.1|2193.6|2189.6|2192.9|2188.9|0
1767569770000|2026-01-04 23:36:10|2193.4|2189.4|2193.3|2189.3|2193.4|2189.4|2193.3|2189.3|0
1767569780000|2026-01-04 23:36:20|2193.1|2189.1|2192|2188|2193.1|2189.1|2191.9|2187.9|2
1767569810000|2026-01-04 23:36:50|||||||||1
1767569820000|2026-01-04 23:37:00|2191.9|2187.9|2187.1|2183.1|2191.9|2189|2186.6|2182.6|5
1767569830000|2026-01-04 23:37:10|2187|2183|2187|2183|2187|2183|2187|2183|2
1767569840000|2026-01-04 23:37:20|2186.3|2182.3|2186.3|2182.3|2186.3|2182.3|2186.3|2182.3|0
1767569850000|2026-01-04 23:37:30|2187.8|2183.8|2190.3|2186.3|2190.3|2186.3|2187.8|2183.8|6
1767569860000|2026-01-04 23:37:40|2190.4|2186.4|2192|2188|2192.3|2188.3|2190.4|2186.4|1
1767569870000|2026-01-04 23:37:50|2191.9|2187.9|2191.9|2187.9|2191.9|2187.9|2191.9|2187.9|0
1767569880000|2026-01-04 23:38:00|2191.8|2187.8|2192.7|2188.7|2192.8|2188.8|2191.7|2187.7|0
1767569890000|2026-01-04 23:38:10|2193|2189|2193.2|2189.2|2196.8|2192.8|2192.4|2188.4|7
1767569900000|2026-01-04 23:38:20|2193.4|2189.4|2193.1|2189.1|2193.4|2189.4|2193.1|2189.1|0
1767569910000|2026-01-04 23:38:30|2194.7|2190.7|2194.4|2190.4|2194.7|2190.7|2194.4|2190.4|1
1767569930000|2026-01-04 23:38:50|2194.6|2190.6|2193.6|2189.6|2194.6|2190.6|2193.4|2189.4|0
1767569940000|2026-01-04 23:39:00|2193.4|2189.4|2193.4|2189.4|2193.4|2189.4|2193.4|2189.4|0
1767569960000|2026-01-04 23:39:20|2194.8|2190.8|2195|2191|2195|2191|2194.8|2190.8|1
1767569970000|2026-01-04 23:39:30|2194.9|2190.9|2195.3|2191.3|2195.3|2191.3|2194.9|2190.9|0
1767569980000|2026-01-04 23:39:40|2195.5|2191.5|2195.5|2191.5|2195.5|2191.5|2195.5|2191.5|0
1767569990000|2026-01-04 23:39:50|2195.4|2191.4|2197.1|2193.1|2197.1|2193.1|2195.4|2191.4|1
1767570000000|2026-01-04 23:40:00|2197|2193|2196.3|2192.3|2197.1|2193.1|2196.3|2192.3|0
1767570010000|2026-01-04 23:40:10|2196.5|2192.5|2196.6|2192.6|2196.9|2192.9|2196.5|2192.5|0
1767570020000|2026-01-04 23:40:20|2196.7|2192.7|2196.9|2192.9|2196.9|2192.9|2196.6|2192.6|0
1767570030000|2026-01-04 23:40:30|2196.8|2192.8|2196.9|2192.9|2196.9|2192.9|2196.8|2192.8|0
1767570040000|2026-01-04 23:40:40|2196.8|2192.8|2197.2|2193.2|2197.2|2193.2|2196.8|2192.8|0
1767570050000|2026-01-04 23:40:50|2197.3|2193.3|2196.8|2192.8|2197.3|2193.3|2196.7|2192.7|0
1767570060000|2026-01-04 23:41:00|2196.7|2192.7|2196.5|2192.5|2196.7|2192.7|2196.5|2192.5|0
1767570070000|2026-01-04 23:41:10|2196.6|2192.6|2197.2|2193.2|2197.2|2193.2|2196.6|2192.6|0
1767570080000|2026-01-04 23:41:20|2197.3|2193.3|2197.3|2193.3|2197.3|2193.3|2197.2|2193.2|0
1767570100000|2026-01-04 23:41:40|2197.4|2193.4|2197.3|2193.3|2197.4|2193.4|2197.3|2193.3|0
1767570110000|2026-01-04 23:41:50|2197.2|2193.2|2197.3|2193.3|2197.3|2193.3|2197.2|2193.2|0
1767570120000|2026-01-04 23:42:00|2197.2|2193.2|2197|2193|2197.5|2193.5|2197|2193|9
1767570130000|2026-01-04 23:42:10|2197.3|2193.3|2196.8|2192.8|2198|2194|2196.4|2192.4|2
1767570140000|2026-01-04 23:42:20|2196.2|2192.2|2195.9|2191.9|2196.2|2192.2|2195.9|2191.9|0
1767570150000|2026-01-04 23:42:30|2195.8|2191.8|2195.7|2191.7|2195.8|2191.8|2195.7|2191.7|0
1767570160000|2026-01-04 23:42:40|2195.6|2191.6|2195.5|2191.5|2195.6|2191.6|2195.5|2191.5|0
1767570200000|2026-01-04 23:43:20|2195.9|2191.9|2193.7|2189.7|2195.9|2191.9|2193.7|2189.7|1
1767570220000|2026-01-04 23:43:40|2192.2|2190.7|2195|2191|2195|2191|2191.1|2189.6|3
1767570230000|2026-01-04 23:43:50|2194.8|2190.8|2195.7|2191.7|2195.7|2191.7|2194.5|2190.5|4
1767570250000|2026-01-04 23:44:10|2195.8|2191.8|2195.9|2191.9|2195.9|2191.9|2195.7|2191.7|0
1767570260000|2026-01-04 23:44:20|2195.6|2191.6|2195.8|2191.8|2195.8|2191.8|2195.6|2191.6|1
1767570280000|2026-01-04 23:44:40|2196|2192|2196|2192|2196|2192|2196|2192|0
1767570290000|2026-01-04 23:44:50|2195.8|2191.8|2195.7|2191.7|2195.8|2192.2|2193.7|2191.7|1
1767570300000|2026-01-04 23:45:00|2195.9|2191.9|2198.1|2194.1|2198.1|2194.1|2195.9|2191.9|5
1767570310000|2026-01-04 23:45:10|2198.2|2194.2|2199.6|2195.6|2199.6|2195.6|2198.2|2194.2|2
1767570330000|2026-01-04 23:45:30|2199.4|2195.4|2198.8|2194.8|2199.4|2195.4|2198.7|2194.7|1
1767570350000|2026-01-04 23:45:50|2199|2195|2198.9|2194.9|2199|2195|2198.8|2194.8|0
1767570360000|2026-01-04 23:46:00|2199|2195|2199.2|2195.2|2199.3|2195.3|2199|2195|1
1767570370000|2026-01-04 23:46:10|2199.3|2195.3|2199.4|2195.4|2199.4|2195.4|2199.3|2195.3|0
1767570380000|2026-01-04 23:46:20|2199.3|2195.3|2199.3|2195.3|2199.3|2195.3|2199.3|2195.3|0
1767570390000|2026-01-04 23:46:30|2199.9|2195.9|2204.2|2200.2|2205|2202.2|2198.8|2195.9|5
1767570400000|2026-01-04 23:46:40|2204|2200|2201.6|2197.6|2204|2200|2201.5|2197.5|2
1767570410000|2026-01-04 23:46:50|2201.9|2197.9|2201.9|2197.9|2201.9|2197.9|2200.3|2196.3|2
1767570420000|2026-01-04 23:47:00|2202.1|2198.1|2201.8|2197.8|2202.2|2198.2|2201.6|2197.6|0
1767570430000|2026-01-04 23:47:10|2201.9|2197.9|2201.9|2197.9|2201.9|2197.9|2201.9|2197.9|0
1767570440000|2026-01-04 23:47:20|2203|2199|2202.3|2198.3|2203.4|2199.4|2202.3|2198.3|2
1767570450000|2026-01-04 23:47:30|2202.6|2198.6|2204.5|2200.5|2205.3|2201.3|2202.6|2198.6|1
1767570460000|2026-01-04 23:47:40|2204.8|2200.8|2205|2201|2205|2201|2204.8|2200.8|0
1767570470000|2026-01-04 23:47:50|2204.9|2200.9|2204.9|2200.9|2204.9|2200.9|2204.9|2200.9|0
1767570480000|2026-01-04 23:48:00|2205|2201|2205.7|2201.7|2206|2202|2205|2201|1
1767570490000|2026-01-04 23:48:10|2205.5|2201.5|2205.5|2201.5|2205.5|2201.5|2205.5|2201.5|3
1767570500000|2026-01-04 23:48:20|2205.6|2201.6|2205.6|2201.6|2205.6|2201.6|2205.6|2201.6|1
1767570510000|2026-01-04 23:48:30|2206|2202|2206.5|2202.5|2206.5|2202.5|2206|2202|0
1767570520000|2026-01-04 23:48:40|2206.8|2202.8|2207.1|2203.1|2207.2|2203.2|2206.8|2202.8|2
1767570530000|2026-01-04 23:48:50|2207.2|2203.2|2210.1|2206.1|2210.2|2206.2|2205|2203|6
1767570540000|2026-01-04 23:49:00|2210|2206|2210.7|2206.7|2211|2209.2|2210|2206|7
1767570550000|2026-01-04 23:49:10|2210.5|2206.5|2210.4|2206.4|2210.7|2206.7|2210.4|2206.4|3
1767570560000|2026-01-04 23:49:20|2211.4|2207.4|2225.2|2221.2|2228.1|2224.1|2211|2207|16
1767570570000|2026-01-04 23:49:30|2224.8|2220.8|2222.6|2218.6|2224.8|2220.8|2221.9|2218.2|7
1767570580000|2026-01-04 23:49:40|2221.3|2217.3|2221.4|2217.4|2222.5|2218.5|2221.3|2217.3|4
1767570590000|2026-01-04 23:49:50|2221.6|2217.6|2228.7|2224.7|2228.7|2224.7|2221.6|2217.6|12
1767570600000|2026-01-04 23:50:00|2228.6|2224.6|2231.2|2227.2|2231.2|2227.2|2226.4|2224.6|5
1767570610000|2026-01-04 23:50:10|2229.4|2227.9|2231.9|2227.9|2231.9|2228.2|2229.4|2227.2|8
1767570620000|2026-01-04 23:50:20|2232|2228|2231.7|2227.7|2234.9|2230.9|2231.6|2227.6|3
1767570630000|2026-01-04 23:50:30|2231.3|2229.8|2227.3|2225.8|2231.7|2229.8|2226.9|2222.9|34
1767570640000|2026-01-04 23:50:40|2227.6|2226.1|2227.8|2223.8|2229.8|2226.1|2227.3|2223.8|5
1767570650000|2026-01-04 23:50:50|2227.9|2223.9|2231.3|2227.3|2231.6|2227.6|2227.8|2223.8|5
1767570660000|2026-01-04 23:51:00|2231.2|2227.2|2236.7|2232.7|2236.7|2234.2|2230.2|2226.2|31
1767570670000|2026-01-04 23:51:10|2237.7|2233.7|2238|2234|2241.2|2237.2|2237.7|2233.7|70
1767570680000|2026-01-04 23:51:20|2237.4|2233.4|2237.8|2233.8|2237.8|2233.8|2235.3|2231.3|4
1767570690000|2026-01-04 23:51:30|2237.4|2233.4|2239.4|2235.4|2239.6|2235.6|2234.2|2230.2|33
1767570700000|2026-01-04 23:51:40|2236.4|2232.4|2236|2232|2236.4|2232.4|2235.1|2231.1|4
1767570710000|2026-01-04 23:51:50|2235.9|2231.9|2235.4|2231.4|2235.9|2231.9|2234.7|2230.7|9
1767570720000|2026-01-04 23:52:00|2235.5|2231.5|2239.5|2235.5|2239.9|2235.9|2235.5|2231.5|4
1767570730000|2026-01-04 23:52:10|2239.6|2235.6|2239.3|2235.3|2239.8|2235.8|2237.8|2233.8|17
1767570740000|2026-01-04 23:52:20|2239.8|2235.8|2237.1|2233.1|2239.9|2235.9|2237.1|2233.1|1
1767570750000|2026-01-04 23:52:30|2236.8|2232.8|2236.2|2232.2|2236.8|2232.8|2236.2|2232.2|0
1767570760000|2026-01-04 23:52:40|2236.4|2232.4|2235.8|2231.8|2236.7|2232.7|2235.7|2231.7|0
1767570770000|2026-01-04 23:52:50|2235.5|2231.5|2235.5|2231.5|2235.5|2231.5|2235.4|2231.4|0
1767570780000|2026-01-04 23:53:00|2235.4|2231.4|2236|2232|2237|2233|2235.4|2231.4|6
1767570790000|2026-01-04 23:53:10|2235.7|2231.7|2235.6|2231.6|2235.8|2231.8|2235.5|2231.5|0
1767570800000|2026-01-04 23:53:20|2238.5|2234.5|2239.2|2235.2|2239.2|2235.2|2238.5|2234.5|12
1767570810000|2026-01-04 23:53:30|2239.3|2235.3|2238.8|2234.8|2239.3|2237.1|2238.6|2234.6|1
1767570820000|2026-01-04 23:53:40|2238.7|2234.7|2238.8|2234.8|2239|2235|2238.6|2234.6|3
1767570830000|2026-01-04 23:53:50|2238.9|2234.9|2238.1|2234.1|2239.2|2235.4|2236.9|2234.1|2
1767570840000|2026-01-04 23:54:00|||||||||3
1767570850000|2026-01-04 23:54:10|2238|2234|2236.6|2235.1|2238|2235.4|2236|2234|3
1767570860000|2026-01-04 23:54:20|2238.1|2234.1|2237.6|2236.1|2238.1|2236.1|2237.3|2234.1|6
1767570870000|2026-01-04 23:54:30|2239.6|2235.6|2239.5|2235.5|2239.6|2235.6|2239.5|2235.5|1
1767570880000|2026-01-04 23:54:40|2239.7|2235.7|2240.9|2239.4|2242.4|2239.4|2239.6|2235.6|4
1767570890000|2026-01-04 23:54:50|2240.7|2236.7|2242.3|2238.3|2242.6|2238.6|2240.7|2236.7|3
1767570900000|2026-01-04 23:55:00|2241.9|2237.9|2243.1|2239.1|2243.1|2239.1|2241.9|2237.9|2
1767570910000|2026-01-04 23:55:10|2242.5|2241|2243.2|2239.2|2245.4|2241.5|2242.5|2239.2|5
1767570920000|2026-01-04 23:55:20|2243.1|2239.1|2239.1|2235.1|2243.2|2239.2|2236.5|2234|55
1767570930000|2026-01-04 23:55:30|2237.1|2235.6|2237|2235.5|2237.1|2235.6|2237|2235.5|1
1767570940000|2026-01-04 23:55:40|2242.9|2238.9|2245.7|2241.7|2245.7|2241.7|2242.5|2238.9|8
1767570950000|2026-01-04 23:55:50|2242.9|2241.4|2242.9|2241.4|2243.1|2241.6|2242.9|2241.4|2
1767570960000|2026-01-04 23:56:00|2242.8|2241.3|2245.6|2241.6|2245.6|2241.6|2242.7|2241.1|1
1767570970000|2026-01-04 23:56:10|2245.7|2241.7|2245.6|2241.6|2245.7|2242|2243.3|2241.2|3
1767570980000|2026-01-04 23:56:20|2245.9|2241.9|2245.6|2241.6|2245.9|2242.3|2243.8|2241.5|1
1767570990000|2026-01-04 23:56:30|2245.7|2241.7|2246.2|2244.7|2246.3|2244.8|2245|2241.7|4
1767571000000|2026-01-04 23:56:40|2248.8|2244.8|2251.2|2247.2|2251.2|2247.6|2248.5|2244.5|12
1767571010000|2026-01-04 23:56:50|2250.1|2248.6|2260|2256|2260.1|2257.9|2250.1|2246.3|9
1767571020000|2026-01-04 23:57:00|2257.6|2256.1|2255|2251|2260.3|2256.3|2254.2|2250.8|13
1767571030000|2026-01-04 23:57:10|2255.5|2251.5|2256|2252|2256.2|2252.2|2252.6|2248.6|7
1767571040000|2026-01-04 23:57:20|2255.4|2253.9|2254.2|2250.2|2255.4|2253.9|2252.8|2248.8|11
1767571050000|2026-01-04 23:57:30|2254.1|2250.1|2255.2|2251.2|2255.5|2253.1|2253.9|2249.9|5
1767571060000|2026-01-04 23:57:40|2254.1|2252.6|2251.4|2249.9|2254.1|2252.6|2251.3|2249.7|3
1767571070000|2026-01-04 23:57:50|2252.1|2248.1|2253|2249|2253.8|2249.8|2250.6|2246.6|5
1767571080000|2026-01-04 23:58:00|2253.3|2249.3|2252.9|2248.9|2253.6|2249.6|2252.7|2248.7|1
1767571090000|2026-01-04 23:58:10|2253|2249|2250.7|2249.2|2253|2249.2|2250.7|2248.7|0
1767571100000|2026-01-04 23:58:20|2250.8|2249.3|2252.8|2248.8|2253.7|2251.1|2250.8|2248.7|7
1767571110000|2026-01-04 23:58:30|2254.1|2250.1|2254|2250|2254.4|2250.4|2254|2250|2
1767571120000|2026-01-04 23:58:40|2253.7|2249.7|2253.1|2249.1|2253.8|2249.8|2252.8|2248.8|0
1767571130000|2026-01-04 23:58:50|2253|2249|2251.3|2247.3|2253|2249|2250.1|2246.1|4
1767571140000|2026-01-04 23:59:00|2251.4|2247.4|2251.4|2247.4|2251.6|2247.6|2251.4|2247.4|1
1767571150000|2026-01-04 23:59:10|2251.3|2247.3|2252.5|2248.5|2252.5|2248.5|2251.3|2247.3|1
1767571170000|2026-01-04 23:59:30|2252.3|2248.3|2252.2|2248.2|2252.4|2248.4|2251.8|2247.8|0
1767571180000|2026-01-04 23:59:40|2252.5|2248.5|2252.5|2248.5|2252.6|2248.6|2252.5|2248.5|1
1767571190000|2026-01-04 23:59:50|2252.4|2248.4|2251.2|2247.2|2252.4|2248.4|2250.1|2246.1|2
1767571200000|2026-01-05 00:00:00|2251.3|2247.3|2255.8|2251.8|2256.1|2253.6|2251.3|2247.3|9
1767571210000|2026-01-05 00:00:10|2255.9|2251.9|2256|2252|2256.3|2252.3|2255.7|2251.7|11
1767571220000|2026-01-05 00:00:20|2256.1|2252.1|2254.5|2250.5|2256.1|2252.7|2254|2250|4
1767571230000|2026-01-05 00:00:30|2254.6|2250.6|2253.7|2249.7|2254.6|2250.6|2253.7|2249.7|0
1767571240000|2026-01-05 00:00:40|2254|2250|2254.2|2250.2|2254.2|2250.2|2254|2250|1
1767571250000|2026-01-05 00:00:50|2254|2250|2254.1|2250.1|2254.1|2250.1|2254|2250|8
1767571260000|2026-01-05 00:01:00|2255.4|2251.4|2255.9|2251.9|2255.9|2251.9|2254.7|2250.7|4
1767571270000|2026-01-05 00:01:10|2256|2252|2256.1|2252.1|2256.2|2252.2|2255.9|2251.9|0
1767571280000|2026-01-05 00:01:20|2256.7|2252.7|2256.3|2252.3|2256.7|2252.7|2255.8|2251.8|2
1767571290000|2026-01-05 00:01:30|2256.4|2252.4|2257|2253|2257|2253|2256.4|2252.4|5
1767571300000|2026-01-05 00:01:40|2256.8|2252.8|2257.6|2253.6|2257.7|2253.7|2256.8|2252.8|4
1767571310000|2026-01-05 00:01:50|2257.7|2253.7|2257.8|2253.8|2257.8|2253.8|2257.6|2253.6|1
1767571320000|2026-01-05 00:02:00|2257.7|2253.7|2258.2|2254.2|2258.2|2254.2|2255.7|2253.7|5
1767571330000|2026-01-05 00:02:10|2258.3|2254.3|2258.6|2254.6|2258.6|2254.6|2258.3|2254.3|2
1767571340000|2026-01-05 00:02:20|2258.5|2254.5|2260|2256|2260|2256|2258.5|2254.5|2
1767571350000|2026-01-05 00:02:30|2259.9|2255.9|2257.2|2253.2|2259.9|2255.9|2257|2253.2|4
1767571360000|2026-01-05 00:02:40|2254.5|2250.5|2254.9|2250.9|2254.9|2250.9|2254.5|2250.5|26
1767571370000|2026-01-05 00:02:50|2256.8|2252.8|2253.1|2251.6|2256.8|2252.8|2253.1|2251.6|1
1767571380000|2026-01-05 00:03:00|2255.1|2251.1|2255.1|2251.1|2255.9|2251.9|2255|2251|6
1767571390000|2026-01-05 00:03:10|2256.8|2252.8|2255.4|2251.4|2256.8|2252.8|2255.4|2251.4|0
1767571400000|2026-01-05 00:03:20|2254.9|2250.9|2254.9|2250.9|2254.9|2250.9|2254.9|2250.9|7
1767571410000|2026-01-05 00:03:30|2253.1|2251.6|2255.2|2251.2|2255.2|2251.6|2252.9|2251.2|3
1767571420000|2026-01-05 00:03:40|2256.5|2252.5|2254.4|2250.4|2256.5|2252.5|2253.2|2250.4|0
1767571440000|2026-01-05 00:04:00|2253.4|2251.9|2253.1|2251.6|2255.2|2251.9|2253.1|2250.8|4
1767571450000|2026-01-05 00:04:10|2250.5|2249|2250|2246|2252|2249|2250|2246|27
1767571460000|2026-01-05 00:04:20|2250.4|2246.4|2251.6|2247.6|2251.6|2247.6|2250.4|2246.4|0
1767571470000|2026-01-05 00:04:30|2251.8|2247.8|2252.3|2248.3|2252.3|2248.3|2251.2|2247.2|2
1767571480000|2026-01-05 00:04:40|2252.8|2248.8|2251.6|2247.6|2252.8|2248.8|2251.6|2247.6|3
1767571490000|2026-01-05 00:04:50|2251.7|2247.7|2248.4|2244.4|2252.1|2248.1|2248.2|2244.2|11
1767571500000|2026-01-05 00:05:00|2248.7|2244.7|2248.4|2244.4|2248.7|2244.7|2245.9|2244|6
1767571510000|2026-01-05 00:05:10|2251.9|2247.9|2252.2|2248.2|2252.3|2248.3|2251.9|2247.9|2
1767571520000|2026-01-05 00:05:20|2252.3|2248.3|2254.6|2250.6|2255.1|2251.1|2252.3|2248.3|1
1767571530000|2026-01-05 00:05:30|2253.9|2249.9|2254.2|2250.2|2254.2|2250.2|2253.2|2249.2|1
1767571540000|2026-01-05 00:05:40|2254.5|2250.5|2254.8|2250.8|2254.8|2250.8|2254.5|2250.5|0
1767571550000|2026-01-05 00:05:50|2255|2251|2255|2251|2255|2251|2255|2251|0
1767571560000|2026-01-05 00:06:00|2256|2252|2255.1|2251.1|2256|2252|2255|2251|1
1767571570000|2026-01-05 00:06:10|2255|2251|2255.2|2251.2|2255.2|2251.2|2255|2251|2
1767571580000|2026-01-05 00:06:20|2252.4|2248.4|2254|2250|2254.3|2250.3|2252.4|2248.4|2
1767571590000|2026-01-05 00:06:30|2254.1|2250.1|2257.9|2253.9|2257.9|2253.9|2253.9|2249.9|2
1767571600000|2026-01-05 00:06:40|2257.7|2253.7|2258.2|2254.2|2258.2|2254.2|2257.7|2253.7|0
1767571610000|2026-01-05 00:06:50|2258.1|2254.1|2259|2255|2259.5|2257.2|2258.1|2254.1|2
1767571620000|2026-01-05 00:07:00|2259.2|2255.2|2256.9|2255.4|2259.2|2255.4|2256.9|2255.2|2
1767571630000|2026-01-05 00:07:10|2257.1|2255.6|2255.6|2251.6|2257.1|2255.6|2255.6|2251.6|2
1767571640000|2026-01-05 00:07:20|2255.9|2251.9|2256.1|2252.1|2256.1|2252.1|2255.9|2251.9|0
1767571650000|2026-01-05 00:07:30|2255.9|2251.9|2255.9|2251.9|2255.9|2251.9|2255.9|2251.9|16
1767571660000|2026-01-05 00:07:40|2255.7|2251.7|2254.3|2250.3|2255.7|2251.7|2254.3|2250.3|16
1767571680000|2026-01-05 00:08:00|2253.8|2249.8|2253.8|2249.8|2253.8|2249.8|2253.8|2249.8|0
1767571690000|2026-01-05 00:08:10|2253.7|2252.2|2254.6|2250.6|2255|2252.2|2253.6|2249.8|4
1767571700000|2026-01-05 00:08:20|2254.4|2250.4|2254.6|2250.6|2254.7|2250.7|2254.4|2250.4|0
1767571710000|2026-01-05 00:08:30|2254.5|2250.5|2254.8|2250.8|2254.8|2250.8|2254.5|2250.5|0
1767571720000|2026-01-05 00:08:40|2255.9|2251.9|2256.7|2252.7|2256.7|2252.7|2255.9|2251.9|2
1767571730000|2026-01-05 00:08:50|2256.8|2252.8|2255.5|2254|2256.8|2254|2255.5|2252.7|2
1767571740000|2026-01-05 00:09:00|2256.8|2252.8|2256.8|2252.8|2256.8|2254.1|2255.5|2252.8|0
1767571750000|2026-01-05 00:09:10|2256.7|2252.7|2255.1|2251.1|2257.7|2253.7|2254.8|2250.8|7
1767571760000|2026-01-05 00:09:20|2255.2|2251.2|2255.2|2251.2|2255.2|2251.2|2255.2|2251.2|0
1767571770000|2026-01-05 00:09:30|2255.7|2251.7|2255.7|2251.7|2255.7|2251.7|2255.7|2251.7|0
1767571780000|2026-01-05 00:09:40|2255.8|2251.8|2255.3|2251.3|2255.8|2251.8|2255.3|2251.3|0
1767571790000|2026-01-05 00:09:50|2255.4|2251.4|2255.2|2251.2|2255.8|2251.8|2255.2|2251.2|0
1767571800000|2026-01-05 00:10:00|2255.9|2251.9|2256|2252|2256.9|2252.9|2255.8|2251.8|1
1767571810000|2026-01-05 00:10:10|2256.1|2252.1|2256.3|2252.3|2256.4|2252.4|2256|2252|0
1767571820000|2026-01-05 00:10:20|2256.1|2252.1|2256.1|2252.1|2256.1|2252.1|2256|2252|1
1767571840000|2026-01-05 00:10:40|2256|2252|2255.8|2251.8|2256.1|2252.1|2255.8|2251.8|0
1767571850000|2026-01-05 00:10:50|2255.9|2251.9|2255.9|2251.9|2255.9|2251.9|2255.9|2251.9|0
1767571860000|2026-01-05 00:11:00|2255.8|2251.8|2255.6|2251.6|2255.8|2251.8|2255.6|2251.6|1
1767571880000|2026-01-05 00:11:20|2255.5|2251.5|2255.3|2251.3|2255.6|2251.6|2255.3|2251.3|0
1767571890000|2026-01-05 00:11:30|2255.4|2251.4|2255.4|2251.4|2255.4|2251.4|2255.4|2251.4|0
1767571900000|2026-01-05 00:11:40|2255.8|2251.8|2255.8|2251.8|2255.8|2251.8|2255.8|2251.8|1
1767571910000|2026-01-05 00:11:50|2256.2|2252.2|2256.2|2252.2|2256.2|2252.2|2256.2|2252.2|1
1767571920000|2026-01-05 00:12:00|2256.1|2252.1|2257.8|2253.8|2257.8|2253.8|2256.1|2252.1|4
1767571930000|2026-01-05 00:12:10|2258.4|2254.4|2258.8|2254.8|2258.8|2254.8|2258.4|2254.4|3
1767571940000|2026-01-05 00:12:20|2258.6|2254.6|2258.3|2254.3|2258.6|2254.6|2258.3|2254.3|1
1767571950000|2026-01-05 00:12:30|2256.9|2252.9|2256.6|2252.6|2257.4|2253.4|2256.3|2252.3|4
1767571960000|2026-01-05 00:12:40|2256.5|2252.5|2255.8|2254.3|2256.6|2254.3|2255.8|2252.3|0
1767571970000|2026-01-05 00:12:50|2257.8|2253.8|2257.8|2253.8|2257.9|2253.9|2257.8|2253.8|1
1767571980000|2026-01-05 00:13:00|2257.9|2253.9|2257.4|2253.4|2257.9|2253.9|2257.4|2253.4|2
1767571990000|2026-01-05 00:13:10|2257.1|2253.1|2257.1|2253.1|2257.1|2253.1|2257.1|2253.1|1
1767572000000|2026-01-05 00:13:20|2254.5|2250.5|2253.4|2249.4|2254.5|2250.5|2253.4|2249.4|7
1767572010000|2026-01-05 00:13:30|2252.3|2248.3|2252.2|2248.2|2252.4|2248.4|2252.1|2248.1|2
1767572020000|2026-01-05 00:13:40|2252.5|2248.5|2251|2247|2252.5|2248.5|2251|2247|1
1767572030000|2026-01-05 00:13:50|2250.9|2246.9|2249.5|2245.5|2250.9|2248.2|2249.3|2245.3|5
1767572040000|2026-01-05 00:14:00|2250.3|2246.3|2253.9|2249.9|2254.2|2250.2|2250.3|2246.3|5
1767572050000|2026-01-05 00:14:10|2253.7|2249.7|2251.4|2247.4|2253.7|2249.7|2251.4|2247.4|3
1767572070000|2026-01-05 00:14:30|2252.2|2248.2|2252.2|2248.2|2252.3|2248.3|2252.2|2248.2|0
1767572080000|2026-01-05 00:14:40|2252|2248|2249.3|2245.3|2252|2248|2249.3|2245.3|2
1767572090000|2026-01-05 00:14:50|2249.4|2245.4|2249.3|2245.3|2249.4|2245.4|2249.3|2245.3|0
1767572100000|2026-01-05 00:15:00|2249.4|2245.4|2249.3|2245.3|2249.4|2245.8|2247.3|2245|4
1767572110000|2026-01-05 00:15:10|2249|2245|2249.1|2245.1|2249.1|2245.1|2249|2245|1
1767572120000|2026-01-05 00:15:20|2249.3|2245.3|2250.8|2246.8|2251.3|2247.3|2249.3|2245.3|3
1767572130000|2026-01-05 00:15:30|2250.9|2246.9|2249|2247.5|2251.2|2247.5|2248.9|2246.9|12
1767572150000|2026-01-05 00:15:50|2248.9|2247.4|2250.9|2246.9|2250.9|2247.4|2248.9|2246.6|1
1767572160000|2026-01-05 00:16:00|2250.8|2246.8|2249.3|2245.3|2250.8|2246.8|2248.8|2244.8|5
1767572170000|2026-01-05 00:16:10|2250|2246|2246.4|2242.4|2250|2246|2246.3|2242.3|10
1767572180000|2026-01-05 00:16:20|2245.6|2241.6|2245.7|2241.7|2245.7|2241.7|2245.6|2241.6|2
1767572190000|2026-01-05 00:16:30|2245.3|2241.3|2246.1|2242.1|2246.1|2243|2244.4|2241.2|14
1767572200000|2026-01-05 00:16:40|2246.2|2242.2|2247.2|2243.2|2247.4|2244|2244.4|2242.2|5
1767572210000|2026-01-05 00:16:50|2247.1|2243.1|2245.6|2241.6|2247.3|2243.3|2243.6|2241.6|9
1767572220000|2026-01-05 00:17:00|2245.7|2241.7|2246.2|2242.2|2246.2|2242.2|2245.5|2241.5|2
1767572230000|2026-01-05 00:17:10|2246.3|2242.3|2246.3|2242.3|2246.3|2242.3|2246.3|2242.3|0
1767572240000|2026-01-05 00:17:20|2246.8|2242.8|2246.4|2242.4|2247|2243|2246.4|2242.4|6
1767572250000|2026-01-05 00:17:30|2245.7|2241.7|2246.2|2242.2|2246.3|2242.3|2242.9|2241.4|7
1767572260000|2026-01-05 00:17:40|2247.2|2243.2|2245.4|2241.4|2247.2|2245|2245|2241|1
1767572270000|2026-01-05 00:17:50|2245.3|2241.3|2245.6|2241.6|2245.6|2242.1|2243.6|2240.9|1
1767572280000|2026-01-05 00:18:00|2245.5|2241.5|2250|2246|2250|2246|2244.9|2241.4|7
1767572290000|2026-01-05 00:18:10|2250.2|2246.2|2248.4|2244.4|2250.2|2246.2|2248.4|2244.4|4
1767572300000|2026-01-05 00:18:20|2248.1|2244.1|2248.2|2244.2|2248.2|2244.2|2248.1|2244.1|0
1767572310000|2026-01-05 00:18:30|2248.8|2244.8|2250.2|2246.2|2250.4|2246.4|2248.8|2244.8|0
1767572320000|2026-01-05 00:18:40|2250.5|2246.5|2250.7|2246.7|2251.5|2247.5|2250.5|2246.5|1
1767572330000|2026-01-05 00:18:50|2250.5|2246.5|2250.1|2246.1|2250.5|2248.9|2249.9|2245.9|1
1767572340000|2026-01-05 00:19:00|2249.9|2245.9|2251.9|2247.9|2251.9|2247.9|2249.8|2245.8|0
1767572350000|2026-01-05 00:19:10|2251.3|2249.8|2249.5|2245.5|2251.9|2249.8|2249.5|2245.5|2
1767572360000|2026-01-05 00:19:20|2249.3|2245.3|2249.3|2245.3|2249.3|2245.3|2244.1|2242.3|17
1767572370000|2026-01-05 00:19:30|2248.4|2244.4|2250.4|2246.4|2252.7|2248.7|2248.4|2244.4|7
1767572380000|2026-01-05 00:19:40|2252.8|2248.8|2253|2249|2253|2249|2252.6|2248.6|5
1767572390000|2026-01-05 00:19:50|2254.2|2250.2|2254.3|2250.3|2254.8|2250.8|2252.9|2248.9|4
1767572400000|2026-01-05 00:20:00|2254.4|2250.4|2259.4|2255.4|2260.5|2256.5|2254.4|2250.4|17
1767572410000|2026-01-05 00:20:10|2259.9|2255.9|2258.7|2254.7|2260.8|2258.6|2258.7|2254.7|12
1767572420000|2026-01-05 00:20:20|2259|2255|2259.9|2255.9|2260|2256|2259|2255|0
1767572430000|2026-01-05 00:20:30|2260|2256|2260|2256|2260.2|2256.2|2259.9|2255.9|0
1767572440000|2026-01-05 00:20:40|2259.9|2255.9|2260|2256|2260|2256|2259.9|2255.9|0
1767572450000|2026-01-05 00:20:50|2259.7|2255.7|2260|2256|2260|2256|2259.7|2255.7|4
1767572470000|2026-01-05 00:21:10|2259.9|2255.9|2260|2256|2260.1|2256.1|2259.7|2255.7|2
1767572480000|2026-01-05 00:21:20|2260.1|2256.1|2260.2|2256.2|2260.2|2256.2|2260.1|2256.1|0
1767572490000|2026-01-05 00:21:30|2259.8|2255.8|2263.3|2259.3|2264.5|2260.5|2259.8|2255.8|9
1767572500000|2026-01-05 00:21:40|2263.5|2259.5|2259.5|2255.5|2264.2|2260.2|2259.5|2255.5|5
1767572510000|2026-01-05 00:21:50|2259.4|2255.4|2263.6|2259.6|2263.6|2259.6|2257.5|2255.3|5
1767572520000|2026-01-05 00:22:00|2264.4|2260.4|2264.1|2260.1|2264.6|2260.6|2264.1|2260.1|4
1767572530000|2026-01-05 00:22:10|2264.6|2260.6|2264.7|2260.7|2265.7|2263.6|2264.5|2260.5|6
1767572540000|2026-01-05 00:22:20|2266|2262|2264.9|2260.9|2266.7|2262.7|2264.8|2260.8|5
1767572550000|2026-01-05 00:22:30|2265|2261|2260.5|2256.5|2266.1|2262.1|2260.5|2256.5|11
1767572560000|2026-01-05 00:22:40|2260.4|2256.4|2260.9|2256.9|2260.9|2256.9|2260.3|2256.3|1
1767572570000|2026-01-05 00:22:50|2260.8|2256.8|2260.1|2256.1|2260.8|2256.8|2260.1|2256.1|0
1767572580000|2026-01-05 00:23:00|2260.2|2256.2|2260.3|2256.3|2260.8|2259.3|2260.2|2256.2|1
1767572590000|2026-01-05 00:23:10|2260.1|2256.1|2259.8|2255.8|2260.1|2256.1|2259.8|2255.8|0
1767572600000|2026-01-05 00:23:20|2260.1|2256.1|2259.8|2255.8|2260.1|2256.1|2259.7|2255.7|1
1767572610000|2026-01-05 00:23:30|2259.5|2255.5|2255.5|2251.5|2259.5|2255.5|2251.7|2249.3|8
1767572620000|2026-01-05 00:23:40|2255.3|2251.3|2254.5|2250.5|2255.3|2251.3|2254.5|2250.5|0
1767572630000|2026-01-05 00:23:50|2254.4|2250.4|2256.3|2252.3|2256.8|2252.8|2254.1|2250.1|1
1767572640000|2026-01-05 00:24:00|2256.8|2252.8|2256.8|2252.8|2256.8|2252.8|2256.7|2252.7|1
1767572650000|2026-01-05 00:24:10|2256.7|2252.7|2255.8|2251.8|2257.5|2253.5|2255.8|2251.8|1
1767572660000|2026-01-05 00:24:20|2256.9|2252.9|2256.8|2252.8|2256.9|2252.9|2256.7|2252.7|3
1767572670000|2026-01-05 00:24:30|2257|2253|2257|2253|2257|2253|2256.8|2252.8|2
1767572680000|2026-01-05 00:24:40|2258.6|2254.6|2257.9|2253.9|2258.6|2254.6|2257.7|2253.7|0
1767572690000|2026-01-05 00:24:50|2257.6|2253.6|2257.4|2253.4|2257.6|2253.6|2257.1|2253.1|0
1767572700000|2026-01-05 00:25:00|2257.8|2253.8|2257|2253|2257.8|2253.8|2257|2253|2
1767572710000|2026-01-05 00:25:10|2256.3|2252.3|2256.3|2252.3|2256.8|2252.8|2256.2|2252.2|0
1767572720000|2026-01-05 00:25:20|2256.5|2252.5|2256.9|2252.9|2256.9|2252.9|2256.3|2252.3|1
1767572730000|2026-01-05 00:25:30|2257|2253|2257.2|2253.2|2257.2|2253.2|2257|2253|0
1767572740000|2026-01-05 00:25:40|2256.9|2252.9|2255.7|2251.7|2257|2253|2255.7|2251.7|2
1767572750000|2026-01-05 00:25:50|2255.6|2251.6|2256.4|2252.4|2256.4|2252.4|2255.6|2251.6|1
1767572760000|2026-01-05 00:26:00|2257.6|2253.6|2256.7|2252.7|2257.6|2253.6|2256.4|2252.4|0
1767572770000|2026-01-05 00:26:10|2255.7|2251.7|2256.4|2252.4|2257.9|2253.9|2255.7|2251.7|2
1767572780000|2026-01-05 00:26:20|2256.3|2252.3|2256.2|2252.2|2256.3|2252.3|2256.1|2252.1|0
1767572790000|2026-01-05 00:26:30|2256.4|2252.4|2256.2|2252.2|2256.4|2252.4|2256.1|2252.1|0
1767572800000|2026-01-05 00:26:40|2256.4|2252.4|2255.8|2251.8|2256.6|2252.6|2255.8|2251.8|0
1767572810000|2026-01-05 00:26:50|2255.6|2251.6|2255.8|2251.8|2255.9|2251.9|2255.6|2251.6|0
1767572820000|2026-01-05 00:27:00|2255.3|2251.3|2254.4|2250.4|2255.6|2251.6|2254.4|2250.4|0
1767572830000|2026-01-05 00:27:10|2255.2|2251.2|2255.2|2251.2|2255.2|2251.2|2255.2|2251.2|2
1767572840000|2026-01-05 00:27:20|2255.5|2251.5|2255.4|2251.4|2256.3|2252.3|2255.4|2251.4|3
1767572850000|2026-01-05 00:27:30|2255.2|2251.2|2255.2|2251.2|2255.5|2251.5|2255.2|2251.2|0
1767572860000|2026-01-05 00:27:40|2254|2250|2254.6|2250.6|2254.7|2250.7|2254|2250|2
1767572870000|2026-01-05 00:27:50|2254.7|2250.7|2254.4|2250.4|2255.1|2251.1|2254.4|2250.4|2
1767572880000|2026-01-05 00:28:00|2254.5|2250.5|2255.2|2251.2|2255.2|2251.2|2254.5|2250.5|1
1767572890000|2026-01-05 00:28:10|2254.6|2250.6|2254.5|2250.5|2256.1|2252.1|2254.5|2250.5|4
1767572900000|2026-01-05 00:28:20|2254.6|2250.6|2255|2251|2255|2251|2254.5|2250.5|1
1767572910000|2026-01-05 00:28:30|2255.1|2251.1|2256.3|2252.3|2256.3|2252.3|2255.1|2251.1|2
1767572920000|2026-01-05 00:28:40|2256.4|2252.4|2256.7|2252.7|2256.7|2252.7|2256.4|2252.4|0
1767572930000|2026-01-05 00:28:50|2256.6|2252.6|2257.2|2253.2|2257.9|2253.9|2256.6|2252.6|1
1767572940000|2026-01-05 00:29:00|2257.3|2253.3|2257.5|2253.5|2257.5|2253.5|2257.2|2253.2|0
1767572950000|2026-01-05 00:29:10|2257.6|2253.6|2258.1|2254.1|2258.2|2254.2|2257.5|2253.5|0
1767572960000|2026-01-05 00:29:20|2258|2254|2258.4|2254.4|2258.4|2254.4|2258|2254|0
1767572970000|2026-01-05 00:29:30|2258.3|2254.3|2258.3|2254.3|2258.3|2254.3|2258.3|2254.3|0
1767573000000|2026-01-05 00:30:00|||||||||2
1767573010000|2026-01-05 00:30:10|2257.7|2253.7|2257|2253|2257.7|2253.7|2256.9|2252.9|1
1767573020000|2026-01-05 00:30:20|2256.9|2252.9|2256|2252|2257|2253|2254.8|2250.8|6
1767573030000|2026-01-05 00:30:30|2255.9|2251.9|2255.6|2251.6|2255.9|2251.9|2255.6|2251.6|1
1767573040000|2026-01-05 00:30:40|2255.5|2251.5|2255.9|2251.9|2256.6|2252.6|2255.3|2251.3|0
1767573050000|2026-01-05 00:30:50|2255.8|2251.8|2255.6|2251.6|2255.9|2251.9|2255.6|2251.6|0
1767573060000|2026-01-05 00:31:00|2256.6|2252.6|2255.6|2251.6|2256.6|2252.6|2255.6|2251.6|0
1767573090000|2026-01-05 00:31:30|2255.3|2253.8|2255.3|2253.8|2255.3|2253.8|2255.3|2253.8|0
1767573100000|2026-01-05 00:31:40|2255.4|2251.3|2257.4|2253.4|2257.8|2253.8|2255.4|2251.3|5
1767573120000|2026-01-05 00:32:00|2257.3|2253.3|2257.3|2253.3|2257.3|2253.3|2257.3|2253.3|1
1767573130000|2026-01-05 00:32:10|2257.5|2253.5|2257.2|2253.2|2257.5|2253.5|2257.2|2253.2|3
1767573140000|2026-01-05 00:32:20|2257.3|2253.3|2257.3|2253.3|2257.3|2253.3|2257.3|2253.3|0
1767573150000|2026-01-05 00:32:30|2257|2253|2257|2253|2257|2253|2256.9|2252.9|0
1767573160000|2026-01-05 00:32:40|2256.9|2252.9|2257.4|2253.4|2257.7|2253.7|2256.9|2252.9|1
1767573170000|2026-01-05 00:32:50|2257.7|2253.7|2257.4|2253.4|2257.7|2253.7|2257.3|2253.3|1
1767573180000|2026-01-05 00:33:00|2257.7|2253.7|2260.1|2256.1|2260.1|2256.1|2257.7|2253.7|6
1767573190000|2026-01-05 00:33:10|2260|2256|2259.1|2255.1|2260|2256|2256.7|2255.1|4
1767573200000|2026-01-05 00:33:20|2259.9|2255.9|2259.8|2255.8|2259.9|2255.9|2258.8|2254.8|1
1767573210000|2026-01-05 00:33:30|2259.6|2255.6|2260.4|2256.4|2260.4|2256.4|2259.6|2255.6|1
1767573220000|2026-01-05 00:33:40|2262.4|2258.4|2261.9|2257.9|2262.5|2258.5|2261.9|2257.9|4
1767573230000|2026-01-05 00:33:50|2261.7|2257.7|2261.1|2257.1|2262|2258|2261.1|2257.1|0
1767573240000|2026-01-05 00:34:00|2260.8|2256.8|2260.8|2256.8|2260.8|2256.8|2260.5|2256.5|0
1767573250000|2026-01-05 00:34:10|2260.7|2256.7|2259.3|2255.3|2260.7|2256.7|2259.3|2255.3|1
1767573260000|2026-01-05 00:34:20|2259.5|2255.5|2258.9|2254.9|2259.8|2255.8|2257.2|2254.8|2
1767573270000|2026-01-05 00:34:30|2260|2256|2260.4|2256.4|2260.4|2256.4|2260|2256|2
1767573280000|2026-01-05 00:34:40|2263.4|2259.4|2264|2260|2264|2260|2263.4|2259.4|2
1767573300000|2026-01-05 00:35:00|2263.9|2259.9|2263.4|2259.4|2263.9|2259.9|2263.4|2259.4|5
1767573310000|2026-01-05 00:35:10|2263.5|2259.5|2264.6|2260.6|2265.3|2261.3|2263.5|2259.5|3
1767573320000|2026-01-05 00:35:20|2265|2261|2264.2|2260.2|2265|2261|2264.2|2260.2|0
1767573330000|2026-01-05 00:35:30|2263.2|2259.2|2264.5|2260.5|2266.3|2262.3|2263.2|2259.2|8
1767573340000|2026-01-05 00:35:40|2264.8|2260.8|2264.6|2260.6|2264.8|2260.8|2264.5|2260.5|2
1767573350000|2026-01-05 00:35:50|2262.5|2261|2264.4|2260.4|2264.8|2261.3|2262.5|2260.3|2
1767573360000|2026-01-05 00:36:00|2264.2|2260.2|2264.2|2260.2|2264.5|2260.5|2264.2|2260.2|7
1767573370000|2026-01-05 00:36:10|2263.1|2261.6|2264.5|2260.5|2264.6|2261.6|2263.1|2260.2|7
1767573380000|2026-01-05 00:36:20|2264.2|2260.2|2266.4|2262.4|2266.4|2262.5|2263.7|2260.2|6
1767573390000|2026-01-05 00:36:30|2266.6|2262.6|2269.9|2265.9|2270.4|2266.4|2266.6|2262.6|5
1767573400000|2026-01-05 00:36:40|2270.2|2266.2|2269.9|2265.9|2270.2|2266.2|2269.9|2265.9|1
1767573410000|2026-01-05 00:36:50|2270|2266|2270.3|2266.3|2270.3|2266.3|2269.5|2265.5|1
1767573420000|2026-01-05 00:37:00|2271.5|2267.5|2270.4|2266.4|2271.5|2267.5|2269.9|2265.9|2
1767573430000|2026-01-05 00:37:10|2270.7|2266.7|2276.2|2272.2|2276.2|2272.4|2270.4|2266.4|8
1767573440000|2026-01-05 00:37:20|2276.4|2272.4|2274.5|2270.5|2276.6|2272.6|2274.5|2270.5|11
1767573450000|2026-01-05 00:37:30|2275.2|2271.2|2278.5|2274.5|2278.5|2274.9|2275.2|2271.2|10
1767573460000|2026-01-05 00:37:40|2278.4|2274.4|2277.2|2275.7|2278.7|2275.7|2277.2|2274.4|9
1767573470000|2026-01-05 00:37:50|2277.5|2276|2276.7|2272.7|2278|2276|2276|2272|12
1767573480000|2026-01-05 00:38:00|2276.8|2272.8|2277.5|2276|2277.6|2276.1|2276.3|2272.8|4
1767573490000|2026-01-05 00:38:10|2278.1|2274.1|2278.3|2274.3|2278.3|2274.3|2278|2274|8
1767573500000|2026-01-05 00:38:20|2276.4|2272.4|2277.5|2273.5|2278.4|2274.4|2276.4|2272.4|9
1767573510000|2026-01-05 00:38:30|2277|2273|2277.6|2273.6|2277.6|2274.6|2276.1|2272.6|7
1767573520000|2026-01-05 00:38:40|2277.7|2273.7|2277.5|2276|2278.7|2276.1|2276.9|2272.9|5
1767573530000|2026-01-05 00:38:50|2277.6|2276.1|2277.8|2273.8|2277.8|2276.1|2276.3|2273.1|6
1767573540000|2026-01-05 00:39:00|2277.6|2273.6|2276.8|2275.3|2277.6|2275.4|2275.4|2273|3
1767573550000|2026-01-05 00:39:10|2277.3|2273.3|2277.4|2273.4|2277.6|2275|2276.5|2273.2|6
1767573560000|2026-01-05 00:39:20|2278|2274|2277.6|2276.1|2278.6|2276.2|2277.6|2274|2
1767573570000|2026-01-05 00:39:30|2277.5|2276|2277.2|2273.2|2278.4|2276.4|2276.2|2273.2|6
1767573580000|2026-01-05 00:39:40|2276.4|2274.9|2278.7|2274.7|2278.7|2274.9|2276.4|2274.4|2
1767573590000|2026-01-05 00:39:50|2277.8|2276.3|2279.8|2275.8|2280.6|2276.7|2277.7|2274.6|6
1767573600000|2026-01-05 00:40:00|2279.9|2275.9|2278.3|2274.3|2280.5|2276.5|2278.3|2274.3|5
1767573610000|2026-01-05 00:40:10|2278.9|2274.9|2274|2270|2279.1|2275.1|2274|2270|5
1767573620000|2026-01-05 00:40:20|2273.3|2271.8|2270.4|2266.4|2273.3|2271.8|2268.3|2265.7|7
1767573630000|2026-01-05 00:40:30|2271.3|2267.3|2270.9|2266.9|2271.4|2267.4|2268.9|2266.6|5
1767573640000|2026-01-05 00:40:40|2272.2|2268.2|2271.7|2267.7|2273.3|2270.6|2271.5|2267.5|5
1767573650000|2026-01-05 00:40:50|2271.5|2267.5|2272.6|2268.6|2272.8|2269.9|2269.4|2266|10
1767573660000|2026-01-05 00:41:00|2272.5|2268.5|2271.9|2267.9|2272.5|2270.3|2271.7|2267.7|3
1767573670000|2026-01-05 00:41:10|2272.6|2268.6|2272.9|2268.9|2272.9|2270.7|2271.7|2267.7|7
1767573680000|2026-01-05 00:41:20|2271.2|2269.7|2273.2|2269.2|2273.2|2269.8|2271.2|2269.2|8
1767573690000|2026-01-05 00:41:30|2273.1|2269.1|2270.6|2269.1|2273.1|2269.1|2270.6|2268.4|5
1767573700000|2026-01-05 00:41:40|2271.6|2267.6|2273.3|2269.3|2273.3|2269.3|2271.6|2267.6|5
1767573710000|2026-01-05 00:41:50|2273.2|2269.2|2272.8|2271.3|2273.5|2271.3|2272.8|2269.2|0
1767573720000|2026-01-05 00:42:00|2272.5|2271|2274.1|2270.1|2274.4|2271.1|2272.4|2268.7|9
1767573730000|2026-01-05 00:42:10|2274.3|2270.3|2273.1|2269.1|2275.2|2271.9|2273.1|2269.1|2
1767573740000|2026-01-05 00:42:20|2273.3|2269.3|2271.8|2267.8|2273.3|2269.3|2271.8|2267.8|1
1767573750000|2026-01-05 00:42:30|2271.9|2267.9|2269.6|2265.6|2271.9|2267.9|2269.6|2265.6|2
1767573760000|2026-01-05 00:42:40|2269.4|2265.4|2267.6|2263.6|2269.9|2266.5|2267.6|2263.6|7
1767573770000|2026-01-05 00:42:50|2267.7|2263.7|2266.4|2262.4|2267.9|2263.9|2266.4|2262.4|2
1767573780000|2026-01-05 00:43:00|2266.5|2262.5|2265.6|2261.6|2266.5|2262.5|2265.6|2261.6|0
1767573790000|2026-01-05 00:43:10|2265.2|2261.2|2265.2|2261.2|2265.2|2261.2|2265.2|2261.2|2
1767573800000|2026-01-05 00:43:20|2265.1|2261.1|2263.9|2259.9|2265.2|2261.2|2263.5|2259.5|2
1767573810000|2026-01-05 00:43:30|2263.8|2259.8|2262.6|2258.6|2264|2262.2|2262.3|2258.3|7
1767573820000|2026-01-05 00:43:40|2262.5|2258.5|2263.7|2259.7|2264.4|2260.4|2262.5|2258.5|4
1767573830000|2026-01-05 00:43:50|2263.8|2259.8|2263.9|2259.9|2263.9|2259.9|2263.8|2259.8|0
1767573840000|2026-01-05 00:44:00|2263.8|2259.8|2264.4|2262.9|2264.4|2262.9|2263.8|2259.8|4
1767573850000|2026-01-05 00:44:10|2266|2262|2266|2262|2266.1|2263|2264.5|2262|2
1767573860000|2026-01-05 00:44:20|2265.2|2263.7|2266|2262|2266|2263.7|2265.2|2261.9|2
1767573880000|2026-01-05 00:44:40|2264.3|2262.8|2264.6|2260.6|2264.6|2262.8|2264.3|2260.6|1
1767573890000|2026-01-05 00:44:50|2264.3|2260.3|2264.6|2260.6|2264.6|2260.6|2264.3|2260.3|0
1767573900000|2026-01-05 00:45:00|2264.7|2260.7|2264.2|2260.2|2264.7|2260.7|2264.2|2260.2|0
1767573910000|2026-01-05 00:45:10|2262.4|2260.9|2264.1|2260.1|2264.2|2260.9|2262.4|2260.1|6
1767573920000|2026-01-05 00:45:20|2262.9|2261.4|2263.3|2261.8|2263.3|2261.8|2262.9|2261.4|1
1767573930000|2026-01-05 00:45:30|2264.1|2262.6|2262.4|2260.9|2264.2|2262.7|2262.4|2260.9|10
1767573940000|2026-01-05 00:45:40|2262.2|2258.2|2263.2|2259.2|2263.2|2259.2|2262.1|2258.1|12
1767573950000|2026-01-05 00:45:50|2262.2|2260.7|2263.1|2259.1|2263.2|2260.7|2262.1|2258.6|3
1767573960000|2026-01-05 00:46:00|2262|2260.5|2262.5|2261|2262.5|2261|2262|2260.5|9
1767573970000|2026-01-05 00:46:10|2262.7|2258.7|2263.8|2259.8|2263.8|2259.8|2262.7|2258.7|2
1767573980000|2026-01-05 00:46:20|2263.6|2259.6|2263.6|2259.6|2263.6|2259.6|2262.9|2258.9|0
1767573990000|2026-01-05 00:46:30|2263.5|2259.5|2264.4|2260.4|2264.5|2260.5|2263.3|2259.3|1
1767574000000|2026-01-05 00:46:40|2263.7|2259.7|2259.8|2258.3|2263.7|2261|2259.1|2257.6|17
1767574010000|2026-01-05 00:46:50|2259.7|2258.2|2259.9|2255.9|2260.1|2258.6|2259.6|2255.6|5
1767574020000|2026-01-05 00:47:00|2260.1|2256.1|2258|2254|2260.1|2256.6|2258|2254|6
1767574030000|2026-01-05 00:47:10|2256.5|2255|2257.2|2253.2|2257.2|2255|2256.5|2253.2|1
1767574040000|2026-01-05 00:47:20|2255.5|2254|2254|2252.5|2256.6|2254|2254|2252|3
1767574050000|2026-01-05 00:47:30|2254.1|2252.6|2255.4|2251.4|2255.4|2252.6|2254|2251|1
1767574060000|2026-01-05 00:47:40|2255.2|2251.2|2255.7|2251.7|2255.7|2251.7|2255.1|2251.1|2
1767574070000|2026-01-05 00:47:50|2253.4|2251.9|2253.1|2249.1|2253.4|2251.9|2253.1|2249.1|7
1767574080000|2026-01-05 00:48:00|2253.3|2249.3|2254.1|2250.1|2254.1|2250.1|2251.5|2249.3|2
1767574090000|2026-01-05 00:48:10|2254.2|2250.2|2253.1|2251.6|2254.2|2251.7|2253|2249.8|4
1767574110000|2026-01-05 00:48:30|2252.8|2251.3|2255.1|2253.6|2256.7|2253.6|2252.8|2251.3|1
1767574120000|2026-01-05 00:48:40|2255|2253.5|2257.2|2253.2|2257.3|2253.9|2255|2253.2|2
1767574130000|2026-01-05 00:48:50|2257.3|2253.3|2257.6|2253.6|2257.6|2253.6|2257.3|2253.3|0
1767574140000|2026-01-05 00:49:00|2257.7|2253.7|2258.4|2254.4|2258.5|2254.5|2257.7|2253.7|2
1767574150000|2026-01-05 00:49:10|2258.7|2254.7|2257.7|2253.7|2258.8|2254.8|2257.5|2253.5|4
1767574160000|2026-01-05 00:49:20|2256.6|2255.1|2258|2256.5|2258|2256.5|2256.6|2253.6|2
1767574170000|2026-01-05 00:49:30|2257.5|2253.5|2264.3|2260.3|2264.3|2260.3|2257|2253.5|17
1767574180000|2026-01-05 00:49:40|2264.2|2260.2|2264.2|2260.2|2264.8|2260.8|2264.2|2260.2|2
1767574190000|2026-01-05 00:49:50|||||||||1
1767574200000|2026-01-05 00:50:00|2264.5|2260.5|2261.9|2257.9|2264.5|2260.5|2261.9|2257.9|2
1767574210000|2026-01-05 00:50:10|2262|2258|2262.2|2258.2|2262.7|2258.7|2261.9|2257.9|1
1767574220000|2026-01-05 00:50:20|2262|2258|2261.8|2257.8|2262.2|2258.5|2260|2257.8|1
1767574230000|2026-01-05 00:50:30|2261|2259.5|2261|2257|2261.5|2259.5|2261|2257|2
1767574240000|2026-01-05 00:50:40|2261.1|2257.1|2261.1|2257.1|2261.1|2257.1|2260.8|2256.8|1
1767574250000|2026-01-05 00:50:50|2261.8|2257.8|2261.5|2257.5|2261.8|2257.8|2261.3|2257.3|1
1767574260000|2026-01-05 00:51:00|2261.4|2257.4|2262.5|2258.5|2262.6|2258.6|2261.3|2257.3|2
1767574270000|2026-01-05 00:51:10|2262.7|2258.7|2262.7|2258.7|2262.7|2258.7|2262.7|2258.7|1
1767574280000|2026-01-05 00:51:20|2262.8|2258.8|2260.7|2256.7|2263|2259|2260.7|2256.7|7
1767574290000|2026-01-05 00:51:30|2261.9|2257.9|2262|2258|2262.6|2258.6|2261.9|2257.9|4
1767574300000|2026-01-05 00:51:40|2262.1|2258.1|2262.1|2258.1|2262.2|2258.2|2262.1|2258.1|0
1767574320000|2026-01-05 00:52:00|2262.2|2258.2|2264.4|2260.4|2264.4|2260.4|2262.2|2258.2|1
1767574330000|2026-01-05 00:52:10|2264.1|2260.1|2262.1|2258.1|2264.7|2260.7|2262|2258|2
1767574360000|2026-01-05 00:52:40|2262.3|2258.3|2259.6|2255.6|2262.3|2258.3|2259.6|2255.6|9
1767574370000|2026-01-05 00:52:50|2259.2|2255.2|2259.4|2255.4|2259.7|2255.7|2259.2|2255.2|0
1767574380000|2026-01-05 00:53:00|2259.7|2255.7|2260.2|2256.2|2260.2|2256.2|2259.7|2255.7|0
1767574400000|2026-01-05 00:53:20|2260.7|2256.7|2260.7|2256.7|2260.7|2256.7|2260.7|2256.7|1
1767574410000|2026-01-05 00:53:30|||||||||2
1767574420000|2026-01-05 00:53:40|2262.8|2258.8|2262.8|2258.8|2262.9|2258.9|2262.8|2258.8|0
1767574430000|2026-01-05 00:53:50|2262.7|2258.7|2262.6|2258.6|2263|2259|2262.5|2258.5|1
1767574440000|2026-01-05 00:54:00|2262.4|2258.4|2262.5|2258.5|2262.5|2258.5|2262.4|2258.4|0
1767574450000|2026-01-05 00:54:10|2262.6|2258.6|2261.8|2260.3|2263.3|2260.6|2261.8|2258.6|0
1767574460000|2026-01-05 00:54:20|2262.5|2258.5|2261.9|2257.9|2262.5|2258.5|2261.9|2257.9|6
1767574470000|2026-01-05 00:54:30|2262|2258|2262.2|2258.2|2262.3|2258.3|2261.8|2257.8|0
1767574480000|2026-01-05 00:54:40|2262.1|2258.1|2261.1|2259.6|2262.1|2259.6|2260.8|2258.1|0
1767574490000|2026-01-05 00:54:50|2262.5|2258.5|2262.2|2260.7|2263.2|2260.7|2261.6|2258.5|1
1767574500000|2026-01-05 00:55:00|2260.9|2259.4|2262.5|2258.5|2263.1|2259.4|2260.9|2258.5|2
1767574510000|2026-01-05 00:55:10|2262.3|2258.3|2261.3|2257.3|2262.3|2259.5|2260.8|2257.3|1
1767574520000|2026-01-05 00:55:20|2261.4|2257.4|2261.1|2257.1|2261.4|2257.4|2260.7|2256.7|0
1767574530000|2026-01-05 00:55:30|2262|2258|2261.5|2257.5|2262|2258|2261.5|2257.5|0
1767574540000|2026-01-05 00:55:40|2261.8|2257.8|2262.2|2258.2|2262.2|2258.2|2261.8|2257.8|0
1767574560000|2026-01-05 00:56:00|2261.9|2257.9|2262|2258|2262|2258|2261.7|2257.7|0
1767574570000|2026-01-05 00:56:10|2262.1|2258.1|2261.6|2257.6|2262.1|2258.1|2261.3|2257.3|1
1767574580000|2026-01-05 00:56:20|2261.7|2257.7|2261.5|2257.5|2262.1|2258.1|2261.5|2257.5|0
1767574590000|2026-01-05 00:56:30|2261.4|2257.4|2261.5|2257.5|2261.5|2257.5|2261.4|2257.4|0
1767574600000|2026-01-05 00:56:40|2261.4|2257.4|2261.5|2257.5|2261.5|2257.5|2261.4|2257.4|0
1767574610000|2026-01-05 00:56:50|2261.3|2257.3|2261.7|2257.7|2261.7|2257.7|2261.3|2257.3|0
1767574620000|2026-01-05 00:57:00|2260|2258.5|2260|2258.5|2260|2258.5|2260|2258.5|1
1767574630000|2026-01-05 00:57:10|2260.3|2258.8|2260.3|2258.8|2260.3|2258.8|2260.3|2258.8|0
1767574640000|2026-01-05 00:57:20|||||||||2
1767574650000|2026-01-05 00:57:30|2261.3|2259.8|2261.3|2259.8|2261.3|2259.8|2261.3|2259.8|5
1767574660000|2026-01-05 00:57:40|2263|2259|2261|2257|2263|2259|2260.5|2257|6
1767574670000|2026-01-05 00:57:50|2260.8|2256.8|2260.2|2256.2|2261.1|2257.1|2260.1|2256.1|2
1767574680000|2026-01-05 00:58:00|2260.7|2256.7|2258.1|2256.6|2260.7|2256.7|2258.1|2256.1|2
1767574690000|2026-01-05 00:58:10|2260.1|2256.1|2260.4|2256.4|2260.4|2256.4|2260.1|2256.1|2
1767574700000|2026-01-05 00:58:20|2260.7|2256.7|2259.2|2257.7|2261.8|2257.8|2259.1|2256.7|1
1767574710000|2026-01-05 00:58:30|2261.1|2257.1|2261|2257|2261.3|2257.3|2261|2257|0
1767574720000|2026-01-05 00:58:40|2260.3|2258.8|2261|2257|2261|2258.8|2260.1|2256.9|1
1767574730000|2026-01-05 00:58:50|2260.9|2256.9|2257.4|2253.4|2261|2257|2257.4|2253.4|5
1767574740000|2026-01-05 00:59:00|2257.5|2253.5|2260|2256|2260|2256|2256.2|2253.2|2
1767574750000|2026-01-05 00:59:10|2260.1|2256.1|2264|2260|2264.2|2260.2|2260|2256.1|6
1767574760000|2026-01-05 00:59:20|2263.9|2259.9|2264|2260|2264.1|2260.1|2263.6|2259.6|0
1767574770000|2026-01-05 00:59:30|2263.9|2259.9|2265.9|2261.9|2265.9|2261.9|2263.5|2259.5|3
1767574780000|2026-01-05 00:59:40|2266|2262|2270.1|2266.1|2270.5|2266.5|2265|2261|8
1767574790000|2026-01-05 00:59:50|2269.9|2265.9|2276.9|2272.9|2276.9|2272.9|2269|2265|35
1767574800000|2026-01-05 01:00:00|2273.3|2269.3|2277.2|2273.2|2278.6|2274.6|2273|2269|16
1767574810000|2026-01-05 01:00:10|2276.7|2272.7|2257.4|2253.4|2276.7|2272.7|2256.5|2252.5|29
1767574820000|2026-01-05 01:00:20|2257.5|2253.5|2255.9|2251.9|2257.5|2253.5|2250|2246|24
1767574830000|2026-01-05 01:00:30|2256.1|2252.1|2255.2|2251.2|2257.1|2253.1|2254.3|2250.3|14
1767574840000|2026-01-05 01:00:40|2255.5|2251.5|2251.1|2249.6|2255.5|2252|2250.4|2246.4|6
1767574850000|2026-01-05 01:00:50|2252.2|2248.2|2243.2|2239.2|2252.4|2249.2|2242.8|2239.2|43
1767574860000|2026-01-05 01:01:00|2243.3|2239.3|2244.9|2240.9|2245.4|2241.4|2238|2234|29
1767574870000|2026-01-05 01:01:10|2245.6|2241.6|2249.8|2245.8|2251.4|2247.4|2243.2|2241.2|8
1767574880000|2026-01-05 01:01:20|2249.3|2245.3|2254.6|2250.6|2254.9|2250.9|2249.2|2245.2|7
1767574890000|2026-01-05 01:01:30|2254.7|2250.7|2250.9|2246.9|2254.9|2252.7|2250.8|2246.8|9
1767574900000|2026-01-05 01:01:40|2251|2247|2247.2|2243.2|2251.7|2247.7|2246.4|2242.4|16
1767574910000|2026-01-05 01:01:50|2246.5|2242.5|2245|2241|2246.5|2242.5|2245|2241|40
1767574920000|2026-01-05 01:02:00|2245.1|2241.1|2243.9|2239.9|2246.8|2242.8|2239.8|2235.8|27
1767574930000|2026-01-05 01:02:10|2244|2240|2247.2|2243.2|2249.3|2245.3|2244|2240|8
1767574940000|2026-01-05 01:02:20|2247.3|2243.3|2248.9|2244.9|2249.5|2245.5|2245.8|2243.3|3
1767574950000|2026-01-05 01:02:30|2249.5|2245.5|2248.3|2244.3|2250.3|2248|2247.8|2243.9|27
1767574960000|2026-01-05 01:02:40|2248.4|2244.4|2247.4|2243.4|2248.5|2244.5|2245.5|2243.1|11
1767574970000|2026-01-05 01:02:50|2247.2|2243.2|2243|2241.5|2247.4|2243.4|2243|2240.5|5
1767574980000|2026-01-05 01:03:00|2243.1|2241.6|2247.6|2243.6|2248.3|2244.3|2243.1|2241.3|8
1767574990000|2026-01-05 01:03:10|2248.5|2244.5|2246.1|2242.1|2249.6|2245.6|2243|2240.5|28
1767575000000|2026-01-05 01:03:20|2245.7|2241.7|2242.5|2238.5|2245.7|2241.7|2238.1|2234.1|20
1767575010000|2026-01-05 01:03:30|2242.6|2238.6|2245.3|2241.3|2246.4|2242.4|2241.6|2237.6|5
1767575020000|2026-01-05 01:03:40|2245.6|2241.6|2241.5|2237.5|2246|2242|2240.5|2236.5|27
1767575030000|2026-01-05 01:03:50|2241|2237|2235.5|2231.5|2241.1|2237.1|2235.1|2231.1|14
1767575040000|2026-01-05 01:04:00|2235.6|2231.6|2232.1|2228.1|2237.4|2233.4|2231.3|2227.3|10
1767575050000|2026-01-05 01:04:10|2232.4|2228.4|2235.3|2231.3|2235.3|2231.3|2232.1|2228.1|5
1767575060000|2026-01-05 01:04:20|2235.7|2231.7|2238.4|2234.4|2240.5|2236.5|2235.2|2231.2|8
1767575070000|2026-01-05 01:04:30|2234.5|2230.5|2238.6|2234.6|2238.6|2234.6|2233.5|2229.5|30
1767575080000|2026-01-05 01:04:40|2238.8|2234.8|2237.6|2236.1|2240|2236.1|2237.6|2234.8|4
1767575090000|2026-01-05 01:04:50|2238.4|2234.4|2236.4|2232.4|2239.2|2235.2|2234|2230.8|15
1767575100000|2026-01-05 01:05:00|2236.6|2232.6|2239.7|2235.7|2240|2236|2236.6|2232.6|6
1767575110000|2026-01-05 01:05:10|2239.6|2235.6|2239.8|2235.8|2239.8|2236|2237.3|2233.3|9
1767575120000|2026-01-05 01:05:20|2237.3|2233.3|2231|2227|2237.5|2233.5|2230.2|2226.2|23
1767575130000|2026-01-05 01:05:30|2230.9|2226.9|2231.9|2227.9|2231.9|2228.6|2229.4|2226.1|10
1767575140000|2026-01-05 01:05:40|2232|2228|2233|2229|2233.2|2229.2|2231.9|2227.9|3
1767575150000|2026-01-05 01:05:50|2232.9|2228.9|2234.9|2230.9|2235|2231|2232.3|2228.9|2
1767575160000|2026-01-05 01:06:00|2235|2231|2235.3|2231.3|2235.4|2231.4|2235|2231|0
1767575170000|2026-01-05 01:06:10|2235.2|2231.2|2229.1|2225.1|2238.4|2234.4|2228.5|2224.5|24
1767575180000|2026-01-05 01:06:20|2229.2|2225.2|2226.4|2222.4|2229.5|2225.5|2225.9|2222.4|23
1767575190000|2026-01-05 01:06:30|2228.2|2224.2|2224.5|2220.5|2229.3|2225.3|2224.1|2220.1|26
1767575200000|2026-01-05 01:06:40|2224.7|2220.7|2226.2|2222.2|2226.5|2222.5|2221.8|2219|12
1767575210000|2026-01-05 01:06:50|2226.3|2222.3|2225.4|2221.4|2226.8|2222.8|2225.4|2221.4|6
1767575220000|2026-01-05 01:07:00|2225.6|2221.6|2226.2|2222.2|2226.2|2222.2|2224|2220|9
1767575230000|2026-01-05 01:07:10|2225.7|2221.7|2225.2|2221.2|2226|2224.5|2225|2221|5
1767575240000|2026-01-05 01:07:20|2225.4|2221.4|2226.2|2222.2|2227.3|2223.3|2225.4|2221.4|9
1767575250000|2026-01-05 01:07:30|2226.3|2222.3|2228.6|2224.6|2228.8|2224.8|2226.3|2222.3|0
1767575260000|2026-01-05 01:07:40|2225.7|2224.2|2227.5|2223.5|2228.7|2224.7|2225.7|2223.2|10
1767575270000|2026-01-05 01:07:50|2227.7|2223.7|2225.8|2221.8|2228.1|2225.9|2225.8|2221.8|9
1767575280000|2026-01-05 01:08:00|2226.9|2222.9|2226.1|2222.1|2226.9|2222.9|2226.1|2222.1|4
1767575290000|2026-01-05 01:08:10|2226.2|2222.2|2227|2223|2227|2223|2223.8|2220|17
1767575300000|2026-01-05 01:08:20|2226.2|2222.2|2227.2|2223.2|2228.3|2224.3|2226.2|2222.2|5
1767575310000|2026-01-05 01:08:30|2227|2223|2226.7|2222.7|2227|2223|2223.5|2221.9|11
1767575320000|2026-01-05 01:08:40|2226.6|2222.6|2229.1|2225.1|2229.1|2225.1|2225.3|2221.9|13
1767575330000|2026-01-05 01:08:50|2229.2|2225.2|2228.9|2224.9|2230|2227.3|2227.5|2224|11
1767575340000|2026-01-05 01:09:00|2228.8|2224.8|2223.7|2219.7|2230.6|2227.4|2223.4|2219.4|23
1767575350000|2026-01-05 01:09:10|2226.1|2222.1|2220.6|2216.6|2226.5|2222.5|2217|2214.9|33
1767575360000|2026-01-05 01:09:20|2220.2|2216.2|2219.4|2215.4|2220.2|2217.4|2217.5|2214.1|28
1767575370000|2026-01-05 01:09:30|2219.5|2215.5|2213.8|2212.3|2223.1|2219.1|2213.8|2211.4|16
1767575380000|2026-01-05 01:09:40|2214.3|2210.3|2212|2208|2216.9|2212.9|2212|2208|20
1767575390000|2026-01-05 01:09:50|2212.1|2208.1|2215.6|2211.6|2216.3|2212.3|2211.7|2207.7|13
1767575400000|2026-01-05 01:10:00|2215.7|2211.7|2213.7|2212.2|2219.6|2215.6|2213.4|2209.4|18
1767575410000|2026-01-05 01:10:10|2213.8|2209.8|2221.1|2217.1|2223.1|2219.1|2213.6|2209.8|20
1767575420000|2026-01-05 01:10:20|2220.6|2216.6|2219.6|2215.6|2220.9|2218.6|2219.6|2215.6|3
1767575430000|2026-01-05 01:10:30|2218.1|2216.6|2215.1|2211.1|2218.6|2216.6|2215|2211|11
1767575440000|2026-01-05 01:10:40|2215|2211|2215.6|2211.6|2216.9|2212.9|2215|2211|5
1767575450000|2026-01-05 01:10:50|2214.8|2210.8|2216.2|2212.2|2216.4|2212.4|2214.8|2210.8|6
1767575460000|2026-01-05 01:11:00|2217.2|2213.2|2216.3|2212.3|2220|2216|2214.2|2212.2|18
1767575470000|2026-01-05 01:11:10|2216.2|2212.2|2211.5|2207.5|2216.2|2212.2|2211|2207|16
1767575480000|2026-01-05 01:11:20|2211.1|2207.1|2208.3|2204.3|2211.8|2207.8|2208.3|2204.3|12
1767575490000|2026-01-05 01:11:30|2211|2207|2205.7|2201.7|2211|2207.5|2205.3|2201.3|25
1767575500000|2026-01-05 01:11:40|2205.6|2201.6|2205.3|2201.3|2206.1|2202.1|2203.3|2199.3|6
1767575510000|2026-01-05 01:11:50|2205.5|2201.5|2206.2|2202.2|2206.8|2202.8|2204.4|2200.4|5
1767575520000|2026-01-05 01:12:00|2205.4|2201.4|2196.6|2192.6|2205.4|2201.4|2196.4|2192.4|35
1767575530000|2026-01-05 01:12:10|2196.8|2192.8|2195.5|2191.5|2196.8|2192.8|2188.6|2184.6|24
1767575540000|2026-01-05 01:12:20|2195.4|2191.4|2197.5|2193.5|2197.5|2193.5|2192.2|2190.7|22
1767575550000|2026-01-05 01:12:30|2196.6|2192.6|2195.4|2191.4|2197.6|2195.1|2195.2|2191.2|26
1767575560000|2026-01-05 01:12:40|2195.6|2191.6|2196.7|2192.7|2197.5|2194.7|2195.1|2191.1|4
1767575570000|2026-01-05 01:12:50|2196.4|2194.9|2196.4|2192.4|2199.7|2195.7|2196.2|2192.2|31
1767575580000|2026-01-05 01:13:00|2196.3|2192.3|2195|2191|2197|2193|2192.7|2190.7|13
1767575590000|2026-01-05 01:13:10|2195.1|2191.1|2191|2189.5|2196.1|2192.1|2191|2189.1|22
1767575600000|2026-01-05 01:13:20|2197.8|2193.8|2195.9|2191.9|2200.5|2196.8|2193.5|2189.5|59
1767575610000|2026-01-05 01:13:30|2197.2|2193.2|2201.9|2197.9|2203.9|2199.9|2196.9|2193.2|14
1767575620000|2026-01-05 01:13:40|2202.4|2198.4|2201|2197|2202.8|2198.8|2200.8|2196.8|4
1767575630000|2026-01-05 01:13:50|2200.8|2196.8|2199.4|2195.4|2201.6|2197.6|2193|2189|25
1767575640000|2026-01-05 01:14:00|2199.5|2195.5|2199.5|2195.5|2200.6|2196.6|2199|2195|6
1767575650000|2026-01-05 01:14:10|2199.4|2195.4|2198.2|2194.2|2199.4|2195.4|2192.6|2188.6|13
1767575660000|2026-01-05 01:14:20|2197.9|2193.9|2195.8|2191.8|2200.6|2196.6|2195.3|2191.3|11
1767575670000|2026-01-05 01:14:30|2196|2192|2196.9|2192.9|2199.2|2195.2|2196|2192|7
1767575680000|2026-01-05 01:14:40|2196.3|2192.3|2193.4|2189.4|2199.2|2195.2|2193.4|2189.4|16
1767575690000|2026-01-05 01:14:50|2192.1|2188.1|2195.8|2191.8|2195.8|2191.8|2189.2|2186.7|26
1767575700000|2026-01-05 01:15:00|2194.1|2190.1|2198.9|2194.9|2199.7|2195.7|2192.7|2188.7|27
1767575710000|2026-01-05 01:15:10|2199|2195|2197.1|2193.1|2199|2195|2197|2193|2
1767575720000|2026-01-05 01:15:20|2197.6|2193.6|2198.5|2194.5|2198.5|2194.5|2197.6|2193.6|4
1767575730000|2026-01-05 01:15:30|2198.4|2194.4|2200.9|2196.9|2200.9|2197|2197.9|2193.9|4
1767575740000|2026-01-05 01:15:40|2201.9|2200.4|2201.7|2197.7|2202.2|2200.4|2201.3|2197.6|11
1767575750000|2026-01-05 01:15:50|2201.6|2200.1|2200.5|2196.5|2202.3|2200.1|2197.6|2193.6|23
1767575760000|2026-01-05 01:16:00|2200.6|2196.6|2205.8|2201.8|2206.9|2202.9|2200.6|2196.6|23
1767575770000|2026-01-05 01:16:10|2206|2202|2205.3|2201.3|2206.4|2202.9|2204.4|2201.1|2
1767575780000|2026-01-05 01:16:20|2205.8|2201.8|2206.4|2202.4|2206.4|2202.4|2205.3|2201.3|1
1767575790000|2026-01-05 01:16:30|2206|2202|2207.2|2203.2|2207.4|2204.7|2205.8|2201.8|4
1767575800000|2026-01-05 01:16:40|2207.1|2203.1|2210.9|2206.9|2211.1|2209.2|2206.9|2202.9|6
1767575810000|2026-01-05 01:16:50|2211|2209.5|2207.7|2203.7|2211.7|2209.5|2206.5|2202.5|11
1767575820000|2026-01-05 01:17:00|2207.2|2203.2|2202.9|2198.9|2208.2|2204.2|2202.3|2198.9|22
1767575830000|2026-01-05 01:17:10|2203.7|2199.7|2202.8|2198.8|2203.7|2202|2200.9|2196.9|8
1767575840000|2026-01-05 01:17:20|2202|2200.5|2203.8|2199.8|2204.2|2200.5|2198.6|2194.7|13
1767575850000|2026-01-05 01:17:30|2203.6|2199.6|2205.4|2203.9|2206.5|2203.9|2203.1|2199.1|2
1767575860000|2026-01-05 01:17:40|2205.8|2204.3|2208.1|2204.1|2209|2205|2205.8|2204.1|1
1767575870000|2026-01-05 01:17:50|2208.3|2204.3|2209.8|2205.8|2210.1|2206.1|2207.8|2203.8|0
1767575880000|2026-01-05 01:18:00|2209.6|2205.6|2208.6|2204.6|2209.9|2205.9|2206.1|2202.1|20
1767575890000|2026-01-05 01:18:10|2208.4|2204.4|2215.3|2211.3|2215.9|2211.9|2208.4|2204.4|8
1767575900000|2026-01-05 01:18:20|2211.6|2210.1|2212.4|2208.4|2212.4|2210.1|2211.6|2208|5
1767575910000|2026-01-05 01:18:30|2212.7|2208.7|2208.7|2204.7|2212.9|2208.9|2208.1|2204.1|3
1767575920000|2026-01-05 01:18:40|2208.5|2204.5|2207.3|2203.3|2208.5|2204.5|2205.2|2202.2|21
1767575930000|2026-01-05 01:18:50|2206.1|2202.1|2204.9|2200.9|2207.1|2203.1|2203.8|2199.8|4
1767575940000|2026-01-05 01:19:00|2204.6|2200.6|2204|2200|2205.3|2201.8|2203.3|2200|3
1767575950000|2026-01-05 01:19:10|2202.2|2198.2|2199.2|2195.2|2202.2|2198.2|2192.2|2188.2|23
1767575960000|2026-01-05 01:19:20|2199.9|2195.9|2196|2192|2199.9|2195.9|2193.9|2189.9|20
1767575970000|2026-01-05 01:19:30|2194.5|2190.5|2192.3|2188.3|2195.3|2191.3|2192.3|2188.3|11
1767575980000|2026-01-05 01:19:40|2192.4|2188.4|2193.9|2189.9|2194.6|2190.6|2192.4|2188.4|1
1767575990000|2026-01-05 01:19:50|2196.4|2192.4|2195|2191|2196.5|2192.5|2191.2|2187.2|8
1767576000000|2026-01-05 01:20:00|2194.6|2190.6|2192.1|2188.1|2194.6|2190.9|2191.1|2187.1|8
1767576010000|2026-01-05 01:20:10|2192.4|2188.4|2192|2188|2192.7|2188.7|2189.2|2186.8|22
1767576020000|2026-01-05 01:20:20|2191.9|2187.9|2194.8|2190.8|2194.8|2190.8|2191.9|2187.9|5
1767576030000|2026-01-05 01:20:30|2193.5|2189.5|2197.6|2193.6|2198.7|2194.7|2193.5|2189.5|6
1767576040000|2026-01-05 01:20:40|2197.5|2193.5|2198.3|2194.3|2198.4|2194.4|2196.5|2192.5|1
1767576050000|2026-01-05 01:20:50|2198.4|2194.4|2199.2|2195.2|2201|2197|2196.8|2194.3|8
1767576060000|2026-01-05 01:21:00|2199.9|2195.9|2207.3|2203.3|2207.3|2203.4|2198.9|2194.9|3
1767576070000|2026-01-05 01:21:10|2207.6|2203.6|2210.2|2206.2|2210.5|2206.5|2207.6|2203.6|3
1767576080000|2026-01-05 01:21:20|2211.7|2207.7|2212.3|2208.3|2214.2|2210.2|2211.7|2207.7|12
1767576090000|2026-01-05 01:21:30|2212.1|2208.1|2213.1|2209.1|2213.7|2209.7|2211.7|2207.7|4
1767576100000|2026-01-05 01:21:40|2213.4|2209.4|2214.1|2210.1|2214.6|2210.6|2213|2209|0
1767576110000|2026-01-05 01:21:50|2214|2210|2214.1|2210.1|2214.7|2210.7|2213.9|2209.9|1
1767576120000|2026-01-05 01:22:00|2214|2210|2205.6|2201.6|2214|2210|2202.9|2198.9|11
1767576130000|2026-01-05 01:22:10|2205.3|2201.3|2206.9|2202.9|2208.2|2204.2|2204.6|2200.6|5
1767576140000|2026-01-05 01:22:20|2207.5|2203.5|2202|2198|2207.8|2203.8|2201|2197|0
1767576150000|2026-01-05 01:22:30|2201.4|2197.4|2207.5|2203.5|2207.5|2203.5|2201.4|2197.4|7
1767576160000|2026-01-05 01:22:40|2207.4|2203.4|2206.5|2202.5|2208.2|2204.2|2206.3|2202.3|1
1767576170000|2026-01-05 01:22:50|2206.2|2202.2|2207.1|2203.1|2207.4|2203.4|2206.2|2202.2|1
1767576180000|2026-01-05 01:23:00|2206.9|2202.9|2203.5|2199.5|2207.6|2203.6|2200.1|2196.1|11
1767576190000|2026-01-05 01:23:10|2203|2199|2203.2|2199.2|2203.8|2199.8|2202.6|2198.6|4
1767576200000|2026-01-05 01:23:20|2203|2199|2205.7|2201.7|2205.7|2201.7|2203|2199|0
1767576210000|2026-01-05 01:23:30|2205.8|2201.8|2200.5|2196.5|2205.8|2201.8|2197.2|2194.4|51
1767576220000|2026-01-05 01:23:40|2200.8|2196.8|2201.8|2197.8|2202.1|2198.1|2200.8|2196.8|0
1767576230000|2026-01-05 01:23:50|2194.9|2190.9|2196.5|2192.5|2198.5|2194.5|2194.6|2190.6|12
1767576240000|2026-01-05 01:24:00|2196.7|2192.7|2202.6|2198.6|2202.9|2198.9|2196.7|2192.7|3
1767576250000|2026-01-05 01:24:10|2202.4|2198.4|2202.8|2198.8|2202.8|2198.8|2202.1|2198.1|0
1767576260000|2026-01-05 01:24:20|2202.5|2198.5|2205.1|2201.1|2205.1|2201.1|2202.5|2198.5|0
1767576270000|2026-01-05 01:24:30|2205|2201|2205.3|2201.3|2205.5|2201.5|2204.4|2200.4|2
1767576280000|2026-01-05 01:24:40|2205.5|2201.5|2205.6|2201.6|2205.8|2201.8|2205.5|2201.5|0
1767576290000|2026-01-05 01:24:50|2204|2200|2205.7|2201.7|2205.7|2201.7|2204|2200|2
1767576300000|2026-01-05 01:25:00|2205.2|2201.2|2205.9|2201.9|2206|2202|2204.9|2200.9|0
1767576310000|2026-01-05 01:25:10|2208|2204|2207.7|2203.7|2208|2204|2207.3|2203.3|2
1767576320000|2026-01-05 01:25:20|2207.6|2203.6|2213|2209|2213|2209|2207.3|2203.3|3
1767576330000|2026-01-05 01:25:30|2212.9|2208.9|2212.8|2208.8|2213|2209|2209.1|2205.1|3
1767576340000|2026-01-05 01:25:40|2213.3|2209.3|2211.8|2207.8|2214.1|2210.1|2211|2207|4
1767576350000|2026-01-05 01:25:50|2212.7|2208.7|2214.9|2210.9|2214.9|2210.9|2212.7|2208.7|1
1767576360000|2026-01-05 01:26:00|2214.6|2210.6|2215|2211|2215|2212.7|2214.2|2210.3|3
1767576370000|2026-01-05 01:26:10|2215.5|2211.5|2219.8|2215.8|2219.8|2215.8|2213.4|2211.5|17
1767576380000|2026-01-05 01:26:20|2219.6|2215.6|2208.3|2204.3|2219.6|2216|2208.3|2204.3|19
1767576390000|2026-01-05 01:26:30|2207.9|2203.9|2211.1|2207.1|2211.1|2207.1|2207.7|2203.7|6
1767576400000|2026-01-05 01:26:40|2210.1|2208.6|2210.7|2206.7|2211.8|2208.6|2210.1|2206.4|2
1767576410000|2026-01-05 01:26:50|2208.9|2204.9|2212.9|2208.9|2213.3|2209.3|2208.9|2204.9|2
1767576420000|2026-01-05 01:27:00|2210.5|2206.5|2209.5|2205.5|2212.2|2208.2|2209.5|2205.5|3
1767576430000|2026-01-05 01:27:10|2211|2207|2209.5|2208|2212.4|2208.4|2209.5|2206.6|4
1767576440000|2026-01-05 01:27:20|2211.2|2207.2|2210.1|2206.1|2211.2|2207.2|2208.4|2204.4|2
1767576450000|2026-01-05 01:27:30|2210.2|2206.2|2207.7|2203.7|2211.1|2207.1|2207.7|2203.7|0
1767576460000|2026-01-05 01:27:40|2208|2204|2205.9|2201.9|2208.3|2204.3|2205.3|2201.9|4
1767576470000|2026-01-05 01:27:50|2206|2202|2206.7|2202.7|2206.7|2202.7|2206|2202|1
1767576480000|2026-01-05 01:28:00|2206.6|2202.6|2207.4|2203.4|2207.6|2203.6|2206.6|2202.6|5
1767576490000|2026-01-05 01:28:10|2207.5|2203.5|2210.3|2206.3|2210.8|2206.8|2207.5|2203.5|1
1767576500000|2026-01-05 01:28:20|2210.1|2206.1|2208.9|2204.9|2210.1|2207.3|2208.5|2204.5|3
1767576510000|2026-01-05 01:28:30|2208.8|2204.8|2207.7|2203.7|2208.8|2204.8|2207.7|2203.7|1
1767576520000|2026-01-05 01:28:40|2207.6|2203.6|2207.7|2203.7|2208.4|2206.6|2207.5|2203.5|3
1767576530000|2026-01-05 01:28:50|2207.5|2203.5|2207.5|2203.5|2208.2|2204.2|2206.3|2202.3|2
1767576540000|2026-01-05 01:29:00|2207.8|2203.8|2203.1|2199.1|2208.2|2204.2|2203.1|2199.1|1
1767576550000|2026-01-05 01:29:10|2203.2|2199.2|2204.8|2200.8|2205|2201|2202.4|2199.2|1
1767576560000|2026-01-05 01:29:20|2204.1|2200.1|2205.1|2201.1|2205.2|2201.2|2203.9|2199.9|0
1767576570000|2026-01-05 01:29:30|2205|2201|2207.3|2203.3|2207.3|2203.3|2205|2201|2
1767576580000|2026-01-05 01:29:40|2207.8|2203.8|2204.5|2200.5|2207.8|2203.8|2204.5|2200.5|4
1767576590000|2026-01-05 01:29:50|2204.4|2200.4|2204.3|2200.3|2207.7|2203.7|2204.2|2200.2|6
1767576600000|2026-01-05 01:30:00|2204.4|2200.4|2207.4|2203.4|2207.8|2203.8|2204.3|2200.4|1
1767576610000|2026-01-05 01:30:10|2206|2202|2207|2203|2207|2203|2206|2202|0
1767576620000|2026-01-05 01:30:20|2208.6|2204.6|2207.9|2203.9|2208.9|2204.9|2207.9|2203.9|2
1767576630000|2026-01-05 01:30:30|2207.8|2203.8|2207.8|2203.8|2208.7|2204.7|2207.5|2203.5|1
1767576640000|2026-01-05 01:30:40|2207.9|2203.9|2204.6|2200.6|2207.9|2203.9|2204.6|2200.6|1
1767576650000|2026-01-05 01:30:50|2204.7|2200.7|2206.5|2202.5|2206.5|2204.2|2204.6|2200.6|1
1767576660000|2026-01-05 01:31:00|2204.9|2203.4|2205.4|2201.4|2205.7|2203.4|2204.8|2200.8|7
1767576670000|2026-01-05 01:31:10|2204.1|2202.6|2205.4|2201.4|2205.4|2202.6|2204.1|2201.4|0
1767576680000|2026-01-05 01:31:20|2205.8|2201.8|2205.5|2201.5|2205.8|2201.8|2205.1|2201.1|4
1767576690000|2026-01-05 01:31:30|2205.6|2201.6|2207|2203|2208|2204|2205.6|2201.6|3
1767576700000|2026-01-05 01:31:40|2207.1|2203.1|2205.3|2201.3|2207.7|2203.7|2205.2|2201.2|1
1767576710000|2026-01-05 01:31:50|2205.5|2201.5|2204.5|2200.5|2208|2204|2204.5|2200.5|5
1767576720000|2026-01-05 01:32:00|2204.4|2200.4|2201.2|2197.2|2204.4|2200.4|2197.4|2195.9|20
1767576730000|2026-01-05 01:32:10|2201.1|2197.1|2200|2196|2201.1|2197.1|2199|2195|2
1767576740000|2026-01-05 01:32:20|2199.6|2195.6|2194|2190|2201.1|2198.5|2194|2190|4
1767576750000|2026-01-05 01:32:30|2194.1|2190.1|2193.9|2189.9|2195.5|2191.5|2192.6|2189.8|2
1767576760000|2026-01-05 01:32:40|2192.4|2190.9|2194.9|2190.9|2195.4|2191.4|2192.4|2190.1|12
1767576770000|2026-01-05 01:32:50|2195|2191|2196.2|2192.2|2196.3|2192.3|2195|2191|1
1767576780000|2026-01-05 01:33:00|2196.5|2192.5|2196.8|2192.8|2196.8|2192.8|2196.4|2192.4|1
1767576790000|2026-01-05 01:33:10|2196.7|2192.7|2197.9|2193.9|2197.9|2193.9|2196.7|2192.7|2
1767576800000|2026-01-05 01:33:20|2198|2194|2199.9|2195.9|2200.1|2196.1|2197.2|2193.2|18
1767576810000|2026-01-05 01:33:30|2199.8|2195.8|2200.1|2196.1|2200.1|2196.1|2199.7|2195.7|1
1767576820000|2026-01-05 01:33:40|2199|2195|2199.4|2195.4|2199.4|2197.4|2198.1|2194.1|2
1767576830000|2026-01-05 01:33:50|2199.6|2195.6|2202.2|2198.2|2202.6|2198.6|2199.4|2195.6|5
1767576840000|2026-01-05 01:34:00|2202.3|2198.3|2201.5|2197.5|2202.3|2198.3|2201|2197|5
1767576850000|2026-01-05 01:34:10|2201.4|2197.4|2195.8|2191.8|2201.4|2197.4|2195.1|2191.1|4
1767576860000|2026-01-05 01:34:20|2195.6|2191.6|2195.4|2191.4|2195.9|2191.9|2195|2191|4
1767576870000|2026-01-05 01:34:30|2195.8|2191.8|2196.7|2192.7|2197|2194.3|2195.8|2191.8|2
1767576880000|2026-01-05 01:34:40|2196.1|2192.1|2197|2193|2198.6|2194.6|2195.4|2191.4|1
1767576890000|2026-01-05 01:34:50|2196.9|2192.9|2194.6|2190.6|2197.2|2193.2|2194.6|2190.6|5
1767576900000|2026-01-05 01:35:00|2194.5|2190.5|2192.1|2188.1|2194.5|2191|2190.5|2187.9|10
1767576910000|2026-01-05 01:35:10|2190.2|2188.7|2192.4|2188.4|2193.4|2189.4|2190.2|2188.3|11
1767576920000|2026-01-05 01:35:20|2192.5|2188.5|2189.2|2187.7|2192.5|2188.9|2189.1|2186.9|20
1767576930000|2026-01-05 01:35:30|2189.1|2187.6|2187.5|2183.5|2191.1|2187.9|2187.1|2183.1|21
1767576940000|2026-01-05 01:35:40|2186.1|2184.6|2189.2|2185.2|2189.7|2185.7|2186.1|2183|6
1767576950000|2026-01-05 01:35:50|2189|2185|2190|2186|2190|2186|2188.2|2184.2|3
1767576960000|2026-01-05 01:36:00|2190.4|2186.4|2190.2|2188.7|2191|2188.7|2190.2|2186.2|14
1767576970000|2026-01-05 01:36:10|2190.1|2188.6|2191|2187|2191|2189.1|2190|2186.9|27
1767576980000|2026-01-05 01:36:20|2190.1|2188.6|2195|2191|2195|2192.4|2190.1|2188.6|7
1767576990000|2026-01-05 01:36:30|2194.8|2190.8|2195|2191|2195|2191|2194.8|2190.8|0
1767577000000|2026-01-05 01:36:40|2194.8|2190.8|2194|2192.5|2194.9|2192.8|2193.8|2190.8|1
1767577010000|2026-01-05 01:36:50|2193.9|2192.4|2193.7|2189.7|2195|2192.5|2193.7|2189.7|2
1767577020000|2026-01-05 01:37:00|2193.8|2189.8|2193.3|2189.3|2193.8|2190.4|2191.9|2189.3|2
1767577030000|2026-01-05 01:37:10|2193.4|2189.4|2194.5|2190.5|2194.5|2190.5|2193.4|2189.4|2
1767577040000|2026-01-05 01:37:20|2194.4|2190.4|2198.5|2194.5|2199.1|2195.1|2192.8|2190.2|16
1767577050000|2026-01-05 01:37:30|2198.3|2194.3|2199.3|2195.3|2199.3|2195.3|2198.3|2194.3|0
1767577060000|2026-01-05 01:37:40|2199.5|2195.5|2200|2198.5|2201|2198.6|2199.5|2195.5|2
1767577070000|2026-01-05 01:37:50|2200.8|2196.8|2203.2|2199.2|2203.3|2199.3|2200.2|2196.8|3
1767577080000|2026-01-05 01:38:00|2201.5|2200|2205.4|2201.4|2205.4|2201.4|2201.5|2198.8|2
1767577090000|2026-01-05 01:38:10|2205.2|2201.2|2199.1|2195.1|2206.6|2202.6|2199.1|2195.1|7
1767577100000|2026-01-05 01:38:20|2198.8|2194.8|2202.2|2198.2|2202.2|2198.2|2198.8|2194.8|2
1767577110000|2026-01-05 01:38:30|2202.4|2198.4|2204.5|2200.5|2205.9|2201.9|2202.3|2198.3|0
1767577120000|2026-01-05 01:38:40|2204.6|2200.6|2203|2199|2204.6|2200.6|2203|2199|2
1767577130000|2026-01-05 01:38:50|2203.1|2199.1|2202.2|2198.2|2203.3|2199.3|2201.7|2197.7|2
1767577140000|2026-01-05 01:39:00|2201.9|2197.9|2200.8|2196.8|2201.9|2197.9|2199.9|2195.9|5
1767577150000|2026-01-05 01:39:10|2201.3|2197.3|2208|2204|2208|2204|2201.3|2197.3|6
1767577160000|2026-01-05 01:39:20|2207.7|2203.7|2204.9|2200.9|2207.7|2203.7|2204.8|2200.8|5
1767577170000|2026-01-05 01:39:30|2205.1|2201.1|2204.1|2200.1|2205.1|2201.1|2203.8|2199.8|4
1767577180000|2026-01-05 01:39:40|2204.5|2200.5|2207|2203|2207.4|2203.4|2204.5|2200.5|3
1767577190000|2026-01-05 01:39:50|2207.1|2203.1|2207.6|2203.6|2208.8|2204.8|2207.1|2203.1|0
1767577200000|2026-01-05 01:40:00|2207.7|2203.7|2205.7|2204.2|2208|2205.8|2205.7|2203|2
1767577210000|2026-01-05 01:40:10|2205.6|2204.1|2206.1|2202.1|2206.7|2204.1|2204.4|2202|3
1767577220000|2026-01-05 01:40:20|2206|2202|2205.7|2201.7|2206.1|2202.6|2203.9|2199.9|3
1767577230000|2026-01-05 01:40:30|2209.3|2205.3|2206.2|2202.2|2209.3|2205.3|2206.2|2202.2|11
1767577240000|2026-01-05 01:40:40|2205.3|2201.3|2207.5|2203.5|2207.8|2204.6|2205.3|2201.3|2
1767577250000|2026-01-05 01:40:50|2207.2|2203.2|2205.8|2201.8|2207.2|2203.2|2205.6|2201.6|2
1767577260000|2026-01-05 01:41:00|2206|2202|2204.8|2200.8|2206|2202|2204.5|2200.5|1
1767577270000|2026-01-05 01:41:10|2204.7|2200.7|2203.9|2199.9|2204.9|2200.9|2203.9|2199.9|1
1767577280000|2026-01-05 01:41:20|2203.5|2199.5|2206.4|2202.4|2206.4|2202.4|2203.2|2199.2|4
1767577290000|2026-01-05 01:41:30|2206.2|2202.2|2206.3|2202.3|2206.6|2202.6|2205|2201|0
1767577300000|2026-01-05 01:41:40|2206.5|2202.5|2205.8|2201.8|2206.6|2202.6|2205.7|2201.7|0
1767577310000|2026-01-05 01:41:50|2205.3|2201.3|2205.6|2201.6|2205.8|2201.8|2205.3|2201.3|0
1767577320000|2026-01-05 01:42:00|2205.5|2201.5|2204.1|2200.1|2205.5|2201.5|2204.1|2200.1|0
1767577330000|2026-01-05 01:42:10|2204.2|2200.2|2199.1|2195.1|2204.2|2200.2|2199.1|2195.1|2
1767577340000|2026-01-05 01:42:20|2199.4|2195.4|2200.3|2196.3|2200.4|2196.4|2199.4|2195.4|0
1767577350000|2026-01-05 01:42:30|2200.5|2196.5|2200.7|2196.7|2200.7|2196.7|2200.1|2196.1|0
1767577360000|2026-01-05 01:42:40|2200.9|2196.9|2201.1|2197.1|2202.2|2198.4|2199.9|2196.7|1
1767577370000|2026-01-05 01:42:50|2200.7|2196.7|2198.8|2194.8|2200.7|2198|2198.2|2194.2|5
1767577380000|2026-01-05 01:43:00|2198.6|2194.6|2197.3|2193.3|2198.7|2194.7|2196.2|2192.2|10
1767577390000|2026-01-05 01:43:10|2197.5|2193.5|2197.9|2193.9|2198.1|2194.1|2196.9|2192.9|0
1767577400000|2026-01-05 01:43:20|2198|2194|2197.3|2193.3|2198.2|2195.5|2197|2193.2|1
1767577410000|2026-01-05 01:43:30|2197.2|2193.2|2197.2|2193.2|2197.2|2193.2|2197.2|2193.2|3
1767577420000|2026-01-05 01:43:40|2197.3|2193.3|2197.4|2193.4|2197.4|2193.4|2197.3|2193.3|1
1767577430000|2026-01-05 01:43:50|2197.6|2193.6|2202.1|2198.1|2202.1|2198.1|2196.6|2193.6|3
1767577440000|2026-01-05 01:44:00|2202.5|2198.5|2197.7|2196.2|2202.5|2198.5|2197.7|2193.8|6
1767577450000|2026-01-05 01:44:10|2199.5|2195.5|2198.9|2197.4|2200.5|2197.4|2198.8|2195.3|4
1767577460000|2026-01-05 01:44:20|2199|2197.5|2202.1|2198.1|2202.1|2198.1|2198.9|2197.4|3
1767577470000|2026-01-05 01:44:30|2201.9|2197.9|2206.1|2202.1|2206.2|2202.2|2201.9|2197.9|9
1767577480000|2026-01-05 01:44:40|2207.2|2203.2|2207.5|2203.5|2208|2204|2207.1|2203.1|4
1767577490000|2026-01-05 01:44:50|2208.7|2204.7|2207.8|2203.8|2209.5|2205.5|2207.8|2203.8|9
1767577500000|2026-01-05 01:45:00|2207.9|2203.9|2208.8|2204.8|2208.8|2204.8|2206|2203.4|9
1767577510000|2026-01-05 01:45:10|2209|2205|2208.9|2204.9|2209.1|2206.1|2207.3|2203.3|4
1767577520000|2026-01-05 01:45:20|2208.7|2204.7|2209.1|2205.1|2209.8|2205.8|2208.2|2204.2|5
1767577530000|2026-01-05 01:45:30|2209.8|2205.8|2209.1|2205.1|2212.4|2208.4|2209|2205|6
1767577540000|2026-01-05 01:45:40|2209|2205|2206.3|2202.3|2209.3|2205.3|2203.6|2199.7|16
1767577550000|2026-01-05 01:45:50|2206|2202|2206.4|2202.4|2207|2203|2206|2202|0
1767577560000|2026-01-05 01:46:00|2206.2|2202.2|2205.9|2201.9|2206.5|2202.5|2205.4|2201.4|0
1767577570000|2026-01-05 01:46:10|2205.7|2201.7|2203.2|2199.2|2205.7|2202.7|2202.8|2198.8|2
1767577580000|2026-01-05 01:46:20|2203.5|2199.5|2204|2200|2204|2201.5|2203|2199.3|8
1767577590000|2026-01-05 01:46:30|2203|2201.5|2204.6|2200.6|2206.8|2202.8|2203|2200|5
1767577600000|2026-01-05 01:46:40|2204.9|2200.9|2205.6|2201.6|2206|2202|2204.9|2200.9|0
1767577610000|2026-01-05 01:46:50|2207.9|2203.9|2207.8|2203.8|2208.4|2204.4|2207.8|2203.8|2
1767577620000|2026-01-05 01:47:00|2206.8|2202.8|2197.8|2193.8|2207.2|2203.2|2197.7|2193.7|9
1767577630000|2026-01-05 01:47:10|2198.1|2194.1|2197.3|2195.8|2198.4|2195.9|2197.3|2193.8|9
1767577640000|2026-01-05 01:47:20|2197.4|2195.9|2198.5|2194.5|2201.8|2197.8|2196.4|2192.4|11
1767577650000|2026-01-05 01:47:30|2200.5|2196.5|2200.3|2196.3|2200.6|2196.6|2200.2|2196.2|4
1767577660000|2026-01-05 01:47:40|2200.6|2196.6|2200.5|2196.5|2202.8|2198.8|2199.6|2195.6|0
1767577670000|2026-01-05 01:47:50|2200.6|2196.6|2200.2|2196.2|2201.6|2197.6|2200.2|2196.2|0
1767577680000|2026-01-05 01:48:00|2200.3|2196.3|2201.8|2197.8|2201.8|2198.2|2199.6|2196.3|7
1767577690000|2026-01-05 01:48:10|2201.6|2197.6|2199.9|2195.9|2201.6|2197.6|2199.9|2195.9|2
1767577700000|2026-01-05 01:48:20|2200|2196|2199.5|2195.5|2201.4|2197.4|2199.5|2195.5|6
1767577710000|2026-01-05 01:48:30|2199.4|2195.4|2198.1|2194.1|2199.6|2195.6|2198|2194|1
1767577720000|2026-01-05 01:48:40|2198|2194|2196.2|2192.2|2198|2194|2196.2|2192.2|3
1767577730000|2026-01-05 01:48:50|2196.1|2192.1|2196.4|2192.4|2196.5|2194.1|2194.9|2192.1|2
1767577740000|2026-01-05 01:49:00|2194.6|2193.1|2196.3|2192.3|2196.3|2193.1|2194.6|2192.3|1
1767577750000|2026-01-05 01:49:10|2196.2|2192.2|2198.2|2194.2|2198.8|2194.8|2195.8|2191.8|6
1767577760000|2026-01-05 01:49:20|2197.5|2193.5|2198|2196.5|2199.2|2196.5|2197.3|2193.5|2
1767577770000|2026-01-05 01:49:30|2199.7|2195.7|2200|2196|2200|2196|2199.6|2195.6|0
1767577780000|2026-01-05 01:49:40|2199.9|2195.9|2198.9|2194.9|2199.9|2195.9|2197.9|2193.9|5
1767577790000|2026-01-05 01:49:50|2199|2195|2196.5|2192.5|2199|2195|2196.4|2192.4|3
1767577800000|2026-01-05 01:50:00|2196.4|2192.4|2196.6|2192.6|2197.7|2193.7|2196.4|2192.4|2
1767577810000|2026-01-05 01:50:10|2196.7|2192.7|2193.5|2189.5|2196.7|2194.2|2193.3|2189.3|10
1767577820000|2026-01-05 01:50:20|2191.6|2190.1|2186.2|2182.2|2191.6|2190.1|2184.5|2182|28
1767577830000|2026-01-05 01:50:30|2186.1|2182.1|2181.9|2177.9|2186.3|2183.1|2181|2177|13
1767577840000|2026-01-05 01:50:40|2182.1|2178.1|2176.3|2174.8|2182.1|2178.5|2176.3|2174.8|10
1767577850000|2026-01-05 01:50:50|2174.1|2170.1|2170.9|2166.9|2174.6|2170.6|2170.8|2166.8|15
1767577860000|2026-01-05 01:51:00|2170.8|2166.8|2174|2170|2174.6|2170.6|2170.4|2166.4|20
1767577870000|2026-01-05 01:51:10|2174.5|2170.5|2170.9|2166.9|2176.4|2172.4|2170.9|2166.9|17
1767577880000|2026-01-05 01:51:20|2171.1|2167.1|2171.4|2169.9|2172.9|2170|2170.8|2166.8|4
1767577890000|2026-01-05 01:51:30|2173|2169|2172.3|2170.8|2173.2|2171|2172|2169|51
1767577900000|2026-01-05 01:51:40|2172.2|2170.7|2172|2168|2172.4|2170.7|2171.1|2167.1|6
1767577910000|2026-01-05 01:51:50|2171.6|2167.6|2177.2|2173.2|2177.3|2175.2|2171.6|2167.6|21
1767577920000|2026-01-05 01:52:00|2177.1|2173.1|2179.9|2175.9|2180.8|2176.8|2177.1|2173.1|7
1767577930000|2026-01-05 01:52:10|2179.7|2175.7|2180.6|2176.6|2180.6|2177.4|2178.9|2175.4|4
1767577940000|2026-01-05 01:52:20|2179.7|2175.7|2179.8|2175.8|2180.2|2176.8|2178.3|2175.6|3
1767577950000|2026-01-05 01:52:30|2180.2|2176.2|2178.5|2174.5|2180.3|2177.6|2178|2174.4|5
1767577960000|2026-01-05 01:52:40|2178.7|2174.7|2177.9|2176.4|2179.3|2176.4|2177.9|2174.7|3
1767577970000|2026-01-05 01:52:50|2180.8|2176.8|2180.8|2176.8|2183.5|2179.5|2180.4|2176.7|8
1767577980000|2026-01-05 01:53:00|2180.6|2176.6|2182.7|2181.2|2183.7|2181.2|2177.2|2173.2|8
1767577990000|2026-01-05 01:53:10|2183.7|2179.7|2182.6|2181.1|2183.7|2181.1|2182.1|2178.1|1
1767578000000|2026-01-05 01:53:20|2182.8|2181.3|2184.7|2180.7|2185.6|2181.6|2182.5|2178.9|3
1767578010000|2026-01-05 01:53:30|2184.9|2180.9|2187.7|2183.7|2188.1|2184.1|2184.7|2180.7|4
1767578020000|2026-01-05 01:53:40|2187.4|2183.4|2188.8|2184.8|2188.8|2186.2|2186.2|2182.2|7
1767578030000|2026-01-05 01:53:50|2189|2185|2187.8|2183.8|2189.2|2186.7|2187.7|2183.7|2
1767578040000|2026-01-05 01:54:00|2187.7|2183.7|2188.4|2184.4|2188.8|2184.8|2187.2|2183.2|7
1767578050000|2026-01-05 01:54:10|2188.1|2184.1|2192.9|2188.9|2193|2189|2188.1|2184.1|4
1767578060000|2026-01-05 01:54:20|2193.3|2189.3|2192|2188|2193.4|2189.4|2190.7|2186.7|3
1767578070000|2026-01-05 01:54:30|2192.1|2188.1|2192.6|2188.6|2192.6|2188.6|2192|2188|1
1767578080000|2026-01-05 01:54:40|2192.7|2188.7|2196|2192|2196.1|2192.1|2192.7|2188.7|7
1767578090000|2026-01-05 01:54:50|2195.8|2191.8|2192.2|2188.2|2196.2|2192.2|2192.1|2188.1|1
1767578100000|2026-01-05 01:55:00|2192|2188|2193|2189|2193.2|2189.2|2190.3|2186.3|4
1767578110000|2026-01-05 01:55:10|2192.9|2188.9|2191.1|2187.1|2192.9|2188.9|2191.1|2187.1|1
1767578120000|2026-01-05 01:55:20|2189.7|2185.7|2193|2189|2193.2|2190.8|2189.5|2185.5|6
1767578130000|2026-01-05 01:55:30|2192.9|2188.9|2193.7|2189.7|2194|2191.8|2190.8|2186.8|2
1767578140000|2026-01-05 01:55:40|2193.9|2189.9|2192|2188|2194|2190|2192|2188|0
1767578150000|2026-01-05 01:55:50|2192.3|2188.3|2193.5|2189.5|2193.5|2189.5|2192.3|2188.3|0
1767578160000|2026-01-05 01:56:00|2193.8|2192|2187.6|2183.6|2193.8|2192|2187.4|2183.4|15
1767578170000|2026-01-05 01:56:10|2187.7|2183.7|2189|2185|2189.5|2185.5|2187.5|2183.5|3
1767578180000|2026-01-05 01:56:20|2189.1|2185.1|2187.2|2185.7|2189.5|2185.7|2187.2|2185.1|0
1767578190000|2026-01-05 01:56:30|2189.9|2185.9|2189.8|2185.8|2190|2186|2189.5|2185.5|1
1767578200000|2026-01-05 01:56:40|2189.9|2185.9|2191|2187|2191|2187|2189.8|2185.8|1
1767578210000|2026-01-05 01:56:50|2190.9|2186.9|2191|2187|2191|2187|2190.4|2186.4|1
1767578220000|2026-01-05 01:57:00|2190.9|2186.9|2191|2187|2191|2188.5|2189.9|2186.9|2
1767578230000|2026-01-05 01:57:10|2190.1|2186.1|2189.9|2185.9|2190.2|2186.2|2189.9|2185.9|2
1767578240000|2026-01-05 01:57:20|2190|2186|2188.8|2184.8|2190.2|2187|2188.3|2184.8|3
1767578250000|2026-01-05 01:57:30|2189.2|2185.2|2188.9|2184.9|2189.2|2185.2|2188.9|2184.9|0
1767578260000|2026-01-05 01:57:40|2188.6|2184.6|2188.2|2184.2|2188.9|2184.9|2187.7|2183.7|0
1767578270000|2026-01-05 01:57:50|2188.5|2184.5|2189.1|2185.1|2189.1|2185.1|2188.1|2184.1|0
1767578280000|2026-01-05 01:58:00|2188.7|2184.7|2188.8|2184.8|2189|2186.9|2188.4|2184.4|2
1767578290000|2026-01-05 01:58:10|2188.6|2184.6|2188.6|2184.6|2188.6|2184.6|2188.3|2184.3|0
1767578300000|2026-01-05 01:58:20|2188.7|2184.7|2190.8|2186.8|2191|2187|2188.4|2184.4|9
1767578310000|2026-01-05 01:58:30|2191|2187|2193.4|2189.4|2193.9|2189.9|2189.9|2187|3
1767578320000|2026-01-05 01:58:40|2192|2188|2191.7|2187.7|2192|2188|2191.5|2187.5|1
1767578330000|2026-01-05 01:58:50|2191.9|2187.9|2194.1|2190.1|2194.1|2190.1|2189.9|2185.9|5
1767578340000|2026-01-05 01:59:00|2193.7|2189.7|2193.1|2191.6|2193.7|2191.6|2193|2189.7|0
1767578350000|2026-01-05 01:59:10|2193|2191.5|2193.1|2191.6|2193.1|2191.6|2193|2191.5|0
1767578360000|2026-01-05 01:59:20|2195.3|2191.3|2193.7|2192.2|2195.6|2192.3|2193.6|2191|4
1767578370000|2026-01-05 01:59:30|2195.1|2191.1|2194.8|2190.8|2195.1|2192.1|2193.1|2190.4|1
1767578380000|2026-01-05 01:59:40|2194.6|2190.6|2193|2189|2194.7|2191.2|2192.5|2188.5|1
1767578390000|2026-01-05 01:59:50|2193.2|2189.2|2195.6|2191.6|2196.1|2192.1|2192.3|2189|7
1767578400000|2026-01-05 02:00:00|2195.8|2191.8|2197.4|2195.9|2197.4|2195.9|2194.3|2191.1|3
1767578410000|2026-01-05 02:00:10|2197.6|2196.1|2196.4|2192.4|2198.5|2196.1|2196.3|2192.3|41
1767578420000|2026-01-05 02:00:20|2196.7|2192.7|2202.4|2198.4|2202.9|2200.3|2196|2192.7|5
1767578430000|2026-01-05 02:00:30|2202.6|2198.6|2202.6|2198.6|2202.6|2198.6|2199.8|2197.3|4
1767578440000|2026-01-05 02:00:40|2202.4|2198.4|2200.3|2196.3|2202.5|2200.6|2200|2196.3|3
1767578450000|2026-01-05 02:00:50|2200.5|2196.5|2198.4|2194.4|2201.1|2197.1|2197.6|2194.4|10
1767578460000|2026-01-05 02:01:00|2198.2|2194.2|2194.3|2192.8|2198.4|2194.4|2194.3|2190.7|39
1767578470000|2026-01-05 02:01:10|2196|2192|2196.1|2192.1|2197.3|2193.3|2195.4|2191.4|16
1767578480000|2026-01-05 02:01:20|2196.3|2192.3|2195.9|2191.9|2196.4|2193.2|2194.7|2191|2
1767578490000|2026-01-05 02:01:30|2196|2192|2195.9|2191.9|2196.3|2192.3|2195.6|2191.6|0
1767578500000|2026-01-05 02:01:40|2196|2192|2197.1|2193.1|2197.4|2193.4|2196|2192|2
1767578510000|2026-01-05 02:01:50|2197.3|2193.3|2193.7|2189.7|2197.3|2193.3|2193.6|2189.6|3
1767578520000|2026-01-05 02:02:00|2190.7|2186.7|2190.6|2186.6|2193.3|2189.3|2190.1|2186.1|3
1767578530000|2026-01-05 02:02:10|2190.2|2188.7|2189.2|2187.7|2193|2189|2189.2|2187.3|3
1767578540000|2026-01-05 02:02:20|2191.8|2187.8|2191.8|2187.8|2192.9|2188.9|2191.8|2187.8|2
1767578550000|2026-01-05 02:02:30|2191.6|2187.6|2192.6|2188.6|2192.7|2188.7|2191.6|2187.6|0
1767578560000|2026-01-05 02:02:40|2192.8|2188.8|2194|2190|2194.3|2190.3|2192.8|2188.8|2
1767578570000|2026-01-05 02:02:50|2194.2|2190.2|2189.6|2185.6|2195.1|2191.1|2187.7|2183.7|17
1767578580000|2026-01-05 02:03:00|2189.4|2185.4|2189.6|2185.6|2191.7|2187.7|2188.9|2184.9|3
1767578590000|2026-01-05 02:03:10|2189.7|2185.7|2189.3|2185.3|2190.5|2186.5|2188.8|2184.8|0
1767578600000|2026-01-05 02:03:20|2189.2|2185.2|2189.9|2185.9|2190.2|2186.2|2189|2185|4
1767578610000|2026-01-05 02:03:30|2190|2186|2190.1|2186.1|2190.4|2186.4|2189|2185|0
1767578620000|2026-01-05 02:03:40|2189.1|2185.1|2189.5|2185.5|2189.5|2187.1|2188.1|2184.1|2
1767578630000|2026-01-05 02:03:50|2188.8|2184.8|2190.6|2186.6|2190.6|2186.6|2188.8|2184.8|0
1767578640000|2026-01-05 02:04:00|2189.7|2185.7|2191.3|2187.3|2192.3|2188.3|2189.1|2185.1|3
1767578650000|2026-01-05 02:04:10|2191.2|2187.2|2191.8|2187.8|2191.8|2189.2|2189.6|2185.6|8
1767578660000|2026-01-05 02:04:20|2191.9|2187.9|2191.2|2187.2|2191.9|2187.9|2190.9|2186.9|2
1767578670000|2026-01-05 02:04:30|2191.1|2187.1|2190.6|2186.6|2191.2|2188.1|2189.2|2185.2|6
1767578680000|2026-01-05 02:04:40|2190.8|2186.8|2189.2|2185.2|2190.8|2186.8|2189.2|2185.2|1
1767578690000|2026-01-05 02:04:50|2189.1|2185.1|2189.2|2185.2|2189.4|2185.4|2189.1|2185.1|0
1767578700000|2026-01-05 02:05:00|2190.1|2186.1|2190|2186|2190.4|2186.4|2189.9|2185.9|1
1767578710000|2026-01-05 02:05:10|2190.1|2186.1|2188.3|2184.3|2190.1|2186.1|2188.3|2184.3|0
1767578720000|2026-01-05 02:05:20|2188.2|2184.2|2185.6|2184.1|2188.2|2184.2|2185.5|2182.8|2
1767578730000|2026-01-05 02:05:30|2185.5|2184|2188.6|2184.6|2188.9|2184.9|2185.5|2182.5|6
1767578740000|2026-01-05 02:05:40|2188.4|2184.4|2189.4|2185.4|2189.4|2185.4|2188.4|2184.4|0
1767578750000|2026-01-05 02:05:50|2187.9|2186.4|2189.8|2185.8|2189.8|2186.4|2187.9|2183.9|3
1767578760000|2026-01-05 02:06:00|2184.8|2183.3|2183.5|2179.5|2185.2|2183.3|2183.4|2179.4|10
1767578770000|2026-01-05 02:06:10|2183.3|2179.3|2184.5|2180.5|2184.5|2180.5|2182.2|2178.2|9
1767578780000|2026-01-05 02:06:20|2185.5|2181.5|2182.8|2178.8|2185.5|2181.5|2182.3|2178.8|7
1767578790000|2026-01-05 02:06:30|2181|2179.5|2181.6|2177.6|2182.8|2179.5|2181|2177.6|7
1767578800000|2026-01-05 02:06:40|2181.4|2177.4|2179.9|2175.9|2181.5|2178.6|2179|2175.5|4
1767578810000|2026-01-05 02:06:50|2179.5|2175.5|2169.5|2168|2179.5|2175.5|2169.5|2168|9
1767578820000|2026-01-05 02:07:00|2171.5|2167.5|2177|2173|2177.7|2173.7|2171.5|2167.5|7
1767578830000|2026-01-05 02:07:10|2177.3|2173.3|2177.2|2173.2|2177.3|2173.6|2174.6|2171.3|8
1767578840000|2026-01-05 02:07:20|2178.2|2174.2|2177.6|2173.6|2179.4|2175.4|2177.6|2173.6|2
1767578850000|2026-01-05 02:07:30|2177.8|2173.8|2179.7|2175.7|2179.9|2175.9|2177.8|2173.8|1
1767578860000|2026-01-05 02:07:40|2179.4|2175.4|2179.3|2175.3|2180.9|2176.9|2179.2|2175.2|1
1767578870000|2026-01-05 02:07:50|2180.3|2176.3|2175.8|2171.8|2180.6|2176.6|2174.5|2170.5|15
1767578880000|2026-01-05 02:08:00|2175.9|2171.9|2169.1|2165.1|2175.9|2171.9|2167.4|2164.9|14
1767578890000|2026-01-05 02:08:10|2169|2165|2168.9|2164.9|2169.3|2166.3|2167|2163|56
1767578900000|2026-01-05 02:08:20|2169|2165|2169.9|2165.9|2170.2|2166.2|2165.5|2161.5|18
1767578910000|2026-01-05 02:08:30|2169.8|2165.8|2170.8|2166.8|2171.9|2167.9|2169.8|2165.8|4
1767578920000|2026-01-05 02:08:40|2170.6|2166.6|2172.2|2168.2|2172.2|2168.2|2170.4|2166.4|0
1767578930000|2026-01-05 02:08:50|2172.3|2168.3|2172.8|2168.8|2172.8|2168.8|2171.3|2167.3|3
1767578940000|2026-01-05 02:09:00|2172.7|2168.7|2172.7|2168.7|2172.7|2168.7|2171.6|2167.6|1
1767578950000|2026-01-05 02:09:10|2174.4|2170.4|2175.3|2171.3|2176|2172|2174.4|2170.4|3
1767578960000|2026-01-05 02:09:20|2175.5|2171.5|2178|2174|2178.3|2174.3|2175.5|2171.5|6
1767578970000|2026-01-05 02:09:30|2178.1|2174.1|2180.2|2176.2|2180.5|2176.5|2178.1|2174.1|0
1767578980000|2026-01-05 02:09:40|2180.5|2176.5|2175.6|2171.6|2180.8|2176.8|2175.6|2171.6|10
1767578990000|2026-01-05 02:09:50|2176.3|2172.3|2174.4|2170.4|2176.3|2172.3|2174.4|2170.4|3
1767579000000|2026-01-05 02:10:00|2174.5|2170.5|2174.7|2170.7|2175|2171|2174.4|2170.4|0
1767579010000|2026-01-05 02:10:10|2174.6|2170.6|2175.9|2171.9|2176.1|2172.1|2174.6|2170.6|1
1767579020000|2026-01-05 02:10:20|2176|2172|2177.9|2173.9|2177.9|2173.9|2176|2172|0
1767579030000|2026-01-05 02:10:30|2177.8|2173.8|2178.7|2174.7|2178.7|2174.7|2177.8|2173.8|0
1767579040000|2026-01-05 02:10:40|2176.4|2174.9|2178.2|2174.2|2178.6|2174.9|2176.4|2174.2|2
1767579050000|2026-01-05 02:10:50|2178|2174|2175.6|2171.6|2178|2174|2175.3|2171.3|2
1767579060000|2026-01-05 02:11:00|2175.8|2171.8|2175.9|2171.9|2176.2|2174.2|2175.5|2171.5|1
1767579070000|2026-01-05 02:11:10|2176|2174.5|2176.9|2172.9|2177|2174.5|2176|2172|1
1767579080000|2026-01-05 02:11:20|2177|2173|2177.9|2173.9|2178|2174|2177|2173|0
1767579090000|2026-01-05 02:11:30|2177.7|2173.7|2177.1|2173.1|2178|2174|2176.9|2172.9|0
1767579100000|2026-01-05 02:11:40|2177.3|2173.3|2176.8|2172.8|2177.4|2173.4|2176.8|2172.8|1
1767579110000|2026-01-05 02:11:50|2176.9|2172.9|2176.8|2172.8|2177|2173|2176.7|2172.7|0
1767579120000|2026-01-05 02:12:00|2176.9|2172.9|2173.9|2169.9|2177.1|2173.1|2173.9|2169.9|6
1767579130000|2026-01-05 02:12:10|2174.1|2170.1|2174.2|2170.2|2175.3|2171.3|2174|2170|2
1767579140000|2026-01-05 02:12:20|2175.3|2171.3|2174.9|2170.9|2177.8|2173.8|2174.3|2170.3|2
1767579150000|2026-01-05 02:12:30|2175|2171|2180.1|2176.1|2180.4|2176.4|2174.7|2170.7|3
1767579160000|2026-01-05 02:12:40|2180.3|2176.3|2180.6|2176.6|2180.6|2176.6|2180.3|2176.3|1
1767579170000|2026-01-05 02:12:50|2180.5|2176.5|2180|2176|2180.5|2176.5|2178.9|2174.9|11
1767579180000|2026-01-05 02:13:00|2178.9|2174.9|2179.2|2175.2|2179.4|2175.4|2178.9|2174.9|1
1767579190000|2026-01-05 02:13:10|2176.9|2175.4|2179.6|2175.6|2179.9|2175.9|2176.9|2175.3|1
1767579200000|2026-01-05 02:13:20|2179.3|2175.3|2178.9|2174.9|2179.5|2175.5|2178.5|2174.5|0
1767579210000|2026-01-05 02:13:30|2178.7|2174.7|2180.3|2176.3|2180.3|2176.3|2178.7|2174.7|1
1767579220000|2026-01-05 02:13:40|2180.9|2176.9|2182.5|2178.5|2183.9|2179.9|2180.1|2176.9|8
1767579230000|2026-01-05 02:13:50|2182|2180.5|2182.5|2178.5|2184.3|2180.5|2182|2178.3|0
1767579240000|2026-01-05 02:14:00|2182.2|2178.2|2182.3|2178.3|2184|2180|2182|2178|1
1767579250000|2026-01-05 02:14:10|2184.7|2180.7|2185.3|2181.3|2185.3|2181.3|2184.2|2180.2|3
1767579260000|2026-01-05 02:14:20|2185.2|2181.2|2183.4|2179.4|2185.4|2181.4|2183.4|2179.4|1
1767579270000|2026-01-05 02:14:30|2183.7|2179.7|2183.9|2179.9|2184|2180|2183.5|2179.5|0
1767579280000|2026-01-05 02:14:40|2183.8|2179.8|2184.5|2180.5|2184.5|2180.5|2183.8|2179.8|1
1767579290000|2026-01-05 02:14:50|2184.2|2180.2|2183.5|2179.5|2184.6|2180.6|2183.5|2179.5|0
1767579300000|2026-01-05 02:15:00|2183.7|2179.7|2183.4|2179.4|2183.7|2179.7|2183.2|2179.2|0
1767579310000|2026-01-05 02:15:10|2183.5|2179.5|2181.4|2177.4|2183.5|2180|2181.4|2177.4|3
1767579320000|2026-01-05 02:15:20|2181.6|2177.6|2181.3|2177.3|2182|2178|2181.3|2177.3|1
1767579330000|2026-01-05 02:15:30|2182|2178|2184.5|2180.5|2184.8|2180.8|2180.8|2178|2
1767579340000|2026-01-05 02:15:40|2184.7|2180.7|2182.7|2178.7|2184.7|2180.7|2181.3|2177.3|4
1767579350000|2026-01-05 02:15:50|2182.9|2178.9|2181.7|2177.7|2183|2179|2181.7|2177.7|0
1767579360000|2026-01-05 02:16:00|2181.3|2177.3|2182.1|2178.1|2182.1|2179|2180.5|2177.2|1
1767579370000|2026-01-05 02:16:10|2181.6|2177.6|2181.4|2177.4|2181.7|2179.9|2181.4|2177.4|1
1767579380000|2026-01-05 02:16:20|2181.6|2177.6|2181.1|2177.1|2181.6|2178.8|2180.3|2177.1|1
1767579390000|2026-01-05 02:16:30|2180.3|2178.8|2178.8|2177.3|2180.3|2178.8|2178.8|2177.3|4
1767579400000|2026-01-05 02:16:40|2179.2|2175.2|2179.9|2175.9|2180.2|2176.2|2179.2|2175.2|2
1767579410000|2026-01-05 02:16:50|2179.7|2175.7|2179.5|2175.5|2179.7|2175.7|2179.4|2175.4|0
1767579420000|2026-01-05 02:17:00|2179.4|2175.4|2176.6|2175.1|2179.5|2175.5|2176.6|2174.1|2
1767579430000|2026-01-05 02:17:10|2176.4|2172.6|2176.5|2172.5|2176.5|2172.6|2176.2|2172.2|7
1767579440000|2026-01-05 02:17:20|2177|2173|2177.9|2176.4|2179.2|2176.4|2176.6|2173|2
1767579450000|2026-01-05 02:17:30|2179.2|2175.2|2182|2178|2182.3|2178.3|2178|2175.2|10
1767579460000|2026-01-05 02:17:40|2180.6|2179.1|2182.9|2178.9|2183.2|2179.2|2180.6|2178|1
1767579470000|2026-01-05 02:17:50|2182.7|2178.7|2182.3|2178.3|2182.9|2178.9|2182.3|2178.3|0
1767579480000|2026-01-05 02:18:00|2180.3|2178.8|2180.7|2176.7|2182|2178.8|2178.8|2174.8|1
1767579490000|2026-01-05 02:18:10|2181.3|2177.3|2182.6|2178.6|2182.8|2179.5|2181|2177.3|0
1767579500000|2026-01-05 02:18:20|2180.5|2179|2179.9|2175.9|2180.8|2179|2179.9|2175.9|5
1767579510000|2026-01-05 02:18:30|2179.8|2175.8|2179.9|2175.9|2179.9|2176.6|2178.1|2175.4|0
1767579520000|2026-01-05 02:18:40|2177.9|2176.4|2179.9|2175.9|2179.9|2176.4|2177.9|2175.5|1
1767579530000|2026-01-05 02:18:50|2180.1|2176.1|2177.3|2173.3|2180.8|2177.6|2177.2|2173.2|24
1767579540000|2026-01-05 02:19:00|2177.4|2173.4|2176.2|2174.7|2178.7|2174.7|2176.2|2173.3|2
1767579550000|2026-01-05 02:19:10|2177.4|2173.4|2176.2|2172.2|2177.4|2174.7|2176.1|2172.1|0
1767579560000|2026-01-05 02:19:20|2176.1|2172.1|2172.1|2170.6|2176.1|2172.1|2172.1|2170|1
1767579570000|2026-01-05 02:19:30|2173.1|2169.1|2173.1|2169.1|2173.8|2169.8|2173.1|2169.1|4
1767579580000|2026-01-05 02:19:40|2173|2169|2171.6|2170.1|2173|2170.1|2171.6|2169|0
1767579590000|2026-01-05 02:19:50|2171.5|2170|2173.2|2169.2|2173.2|2170.3|2171.5|2169.1|2
1767579600000|2026-01-05 02:20:00|2175.4|2171.4|2173.2|2169.2|2175.4|2171.4|2172.1|2169.2|14
1767579610000|2026-01-05 02:20:10|2172|2170.5|2172.1|2170.6|2172.1|2170.6|2172|2170.5|3
1767579620000|2026-01-05 02:20:20|2172|2170.5|2171.7|2170.2|2173.2|2170.8|2171.7|2169.2|6
1767579630000|2026-01-05 02:20:30|2171.9|2170.4|2167.2|2165.7|2172.1|2170.6|2167.2|2165.1|21
1767579640000|2026-01-05 02:20:40|2170.4|2166.4|2171.4|2167.4|2171.5|2167.5|2170.4|2166.4|6
1767579650000|2026-01-05 02:20:50|2171.2|2167.2|2171.1|2167.1|2172.5|2168.5|2171.1|2167.1|3
1767579660000|2026-01-05 02:21:00|2171.2|2167.2|2170|2168.5|2171.2|2168.6|2170|2167.2|2
1767579670000|2026-01-05 02:21:10|2169.9|2168.4|2170|2168.5|2171.2|2168.6|2169.9|2167.2|3
1767579680000|2026-01-05 02:21:20|2169.3|2167.8|2168.7|2164.7|2173.2|2169.2|2168.7|2164.7|6
1767579690000|2026-01-05 02:21:30|2169.1|2165.1|2169.4|2165.4|2169.7|2165.7|2168.9|2164.9|4
1767579700000|2026-01-05 02:21:40|2170.1|2166.1|2170.1|2166.1|2170.3|2168.8|2170|2166|9
1767579710000|2026-01-05 02:21:50|2169.5|2165.5|2168.5|2167|2170|2167|2168.5|2165.5|2
1767579720000|2026-01-05 02:22:00|2169.9|2165.9|2168.3|2164.3|2170.1|2166.8|2168.1|2164.1|10
1767579730000|2026-01-05 02:22:10|2168.2|2164.2|2166.6|2162.6|2168.2|2164.2|2166.4|2162.4|4
1767579740000|2026-01-05 02:22:20|2166.3|2162.3|2165.5|2161.5|2166.4|2162.4|2165.1|2161.1|2
1767579750000|2026-01-05 02:22:30|2165.6|2161.6|2166|2162|2166.2|2163.8|2165|2161.6|2
1767579760000|2026-01-05 02:22:40|2166.1|2162.1|2171.4|2167.4|2171.7|2167.7|2165.3|2162.1|4
1767579770000|2026-01-05 02:22:50|2170.8|2169.3|2169.9|2165.9|2171.4|2169.3|2169.4|2165.7|2
1767579780000|2026-01-05 02:23:00|2168.8|2167.3|2171.9|2167.9|2171.9|2168.7|2168.8|2167|5
1767579790000|2026-01-05 02:23:10|2171.7|2167.7|2172.9|2168.9|2173.2|2170.5|2171.4|2167.4|5
1767579800000|2026-01-05 02:23:20|2172.7|2168.7|2169.6|2168.1|2172.7|2169.7|2169.4|2167.4|6
1767579810000|2026-01-05 02:23:30|2169.4|2167.9|2171.9|2167.9|2171.9|2168|2169.4|2167.9|4
1767579820000|2026-01-05 02:23:40|2170.1|2168.6|2171|2167|2171.1|2168.6|2170.1|2167|0
1767579830000|2026-01-05 02:23:50|2171.1|2167.1|2171.1|2167.1|2171.1|2168.6|2170.1|2167|2
1767579840000|2026-01-05 02:24:00|2170.1|2168.6|2171.1|2167.1|2171.1|2168.6|2170|2167.1|1
1767579850000|2026-01-05 02:24:10|2170.1|2168.6|2171.1|2167.1|2171.1|2168.6|2170.1|2167.1|0
1767579860000|2026-01-05 02:24:20|2170.1|2168.6|2171.2|2167.2|2171.7|2168.6|2170.1|2166.4|3
1767579870000|2026-01-05 02:24:30|2170.2|2168.7|2170.1|2168.6|2171.1|2168.7|2169.9|2167|1
1767579880000|2026-01-05 02:24:40|2170|2168.5|2169.2|2167.7|2171.1|2168.5|2169.2|2166.2|0
1767579890000|2026-01-05 02:24:50|2170.2|2166.2|2169.1|2167.6|2170.2|2167.6|2169.1|2165.9|0
1767579900000|2026-01-05 02:25:00|2169.2|2167.7|2169.9|2168.4|2170.3|2168.8|2169.1|2167.6|1
1767579910000|2026-01-05 02:25:10|2170.9|2166.9|2170.8|2166.8|2170.9|2166.9|2170.8|2166.8|0
1767579920000|2026-01-05 02:25:20|2170.9|2166.9|2170|2168.5|2170.9|2168.5|2170|2166.8|0
1767579930000|2026-01-05 02:25:30|2172.4|2168.4|2170.5|2169|2172.7|2169.1|2170.5|2167.9|17
1767579940000|2026-01-05 02:25:40|2172|2170.5|2172.3|2170.8|2172.3|2170.8|2172|2170.5|3
1767579950000|2026-01-05 02:25:50|2175.1|2173.6|2175.5|2171.5|2175.8|2173.6|2174.9|2171.5|5
1767579960000|2026-01-05 02:26:00|2175.6|2171.6|2176.8|2172.8|2176.8|2173.2|2174.7|2171.5|2
1767579970000|2026-01-05 02:26:10|2177|2173|2183.2|2179.2|2183.4|2179.4|2176.7|2172.7|22
1767579980000|2026-01-05 02:26:20|2182.9|2178.9|2184.6|2180.6|2185.1|2181.1|2182|2178|10
1767579990000|2026-01-05 02:26:30|2182.8|2181.3|2184.5|2180.5|2184.9|2181.3|2182.8|2180.3|1
1767580000000|2026-01-05 02:26:40|2184.3|2180.3|2184.2|2180.2|2184.4|2180.4|2183.9|2179.9|0
1767580010000|2026-01-05 02:26:50|2184.4|2180.4|2185.6|2181.6|2185.7|2181.7|2184.3|2180.3|2
1767580020000|2026-01-05 02:27:00|2185.8|2181.8|2186.5|2182.5|2186.5|2184.6|2185.8|2181.8|3
1767580030000|2026-01-05 02:27:10|2186.6|2182.6|2184.6|2183.1|2186.6|2183.2|2184.6|2181.7|2
1767580040000|2026-01-05 02:27:20|2184.8|2183.3|2185|2183.5|2186.7|2183.5|2184.8|2182.3|1
1767580050000|2026-01-05 02:27:30|2185.8|2181.8|2182.4|2178.4|2185.8|2182.6|2182.4|2178.4|5
1767580060000|2026-01-05 02:27:40|2184.4|2180.4|2185.3|2181.3|2185.6|2181.6|2182.8|2178.8|5
1767580070000|2026-01-05 02:27:50|2185.4|2181.4|2184.5|2180.5|2185.8|2181.8|2184.5|2180.5|0
1767580080000|2026-01-05 02:28:00|2184.6|2180.6|2186.4|2182.4|2187|2183|2184.4|2180.4|4
1767580090000|2026-01-05 02:28:10|2186.3|2182.3|2185.9|2181.9|2186.3|2182.3|2185|2181|0
1767580100000|2026-01-05 02:28:20|2184.7|2183.2|2184.5|2183|2185.9|2183.2|2184.5|2181.8|1
1767580110000|2026-01-05 02:28:30|2186|2182|2184.1|2180.1|2186|2182|2183.7|2179.7|2
1767580120000|2026-01-05 02:28:40|2183.9|2179.9|2183.8|2179.8|2183.9|2180.9|2182.1|2178.1|0
1767580130000|2026-01-05 02:28:50|2183.6|2179.6|2183.8|2179.8|2183.9|2180.8|2182.3|2179.2|2
1767580140000|2026-01-05 02:29:00|2182.4|2178.4|2182.4|2178.4|2182.4|2178.4|2182.4|2178.4|2
1767580150000|2026-01-05 02:29:10|2182.6|2178.6|2182.9|2178.9|2184.1|2180.5|2181.8|2178.5|2
1767580160000|2026-01-05 02:29:20|2182.7|2178.7|2183.3|2179.3|2183.6|2179.6|2182.7|2178.7|0
1767580170000|2026-01-05 02:29:30|2183.2|2179.2|2183.2|2179.2|2183.6|2180.5|2181.7|2177.7|1
1767580180000|2026-01-05 02:29:40|2183.4|2179.4|2183|2179|2183.4|2179.4|2182.8|2178.8|0
1767580190000|2026-01-05 02:29:50|2182.7|2178.7|2183.4|2179.4|2183.4|2179.4|2182.7|2178.7|0
1767580200000|2026-01-05 02:30:00|2182.2|2180.7|2186.8|2182.8|2186.8|2182.8|2182.2|2180.2|6
1767580210000|2026-01-05 02:30:10|2187.2|2183.2|2186.6|2182.6|2188.5|2185.9|2186.4|2182.6|7
1767580220000|2026-01-05 02:30:20|2185.9|2181.9|2186.1|2182.1|2187.2|2183.2|2184.5|2181.3|5
1767580230000|2026-01-05 02:30:30|2186.3|2182.3|2188.9|2184.9|2188.9|2186|2186.3|2182.3|5
1767580240000|2026-01-05 02:30:40|2187.6|2183.6|2189.6|2185.6|2189.6|2186.7|2187|2183|16
1767580250000|2026-01-05 02:30:50|2190.1|2186.1|2191.1|2187.1|2191.4|2187.4|2187.7|2183.7|7
1767580260000|2026-01-05 02:31:00|2191.3|2187.3|2189.3|2185.3|2193.8|2189.8|2188.6|2185.3|17
1767580270000|2026-01-05 02:31:10|2189.6|2185.6|2191.5|2187.5|2192.1|2189|2189.6|2185.6|8
1767580280000|2026-01-05 02:31:20|2192.3|2188.3|2189.5|2185.5|2192.8|2188.8|2187|2183|14
1767580290000|2026-01-05 02:31:30|2189.8|2185.8|2192.4|2188.4|2192.4|2188.4|2189.3|2185.3|2
1767580300000|2026-01-05 02:31:40|2191.5|2187.5|2191.5|2187.5|2191.5|2187.5|2191.2|2187.2|1
1767580310000|2026-01-05 02:31:50|2191.7|2187.7|2191.8|2187.8|2191.8|2187.8|2191.6|2187.6|0
1767580320000|2026-01-05 02:32:00|2191.9|2187.9|2189.7|2185.7|2191.9|2187.9|2189.7|2185.7|2
1767580330000|2026-01-05 02:32:10|2189.4|2185.4|2189.5|2185.5|2189.5|2185.5|2189.4|2185.4|0
1767580340000|2026-01-05 02:32:20|2189.4|2185.4|2190.4|2186.4|2190.4|2186.4|2188.7|2184.7|6
1767580350000|2026-01-05 02:32:30|2190.6|2186.6|2189.7|2185.7|2192.6|2188.6|2189.7|2185.7|2
1767580360000|2026-01-05 02:32:40|2189.6|2188.1|2189.3|2185.3|2190.6|2188.1|2189.3|2185.3|4
1767580370000|2026-01-05 02:32:50|2188.9|2184.9|2188.9|2184.9|2188.9|2184.9|2188.9|2184.9|2
1767580380000|2026-01-05 02:33:00|2189|2185|2190.6|2186.6|2190.6|2188.1|2187.5|2185|12
1767580390000|2026-01-05 02:33:10|2190.9|2186.9|2191.4|2187.4|2192.2|2188.5|2189.7|2186.9|3
1767580400000|2026-01-05 02:33:20|2191.1|2187.1|2189.7|2185.7|2191.1|2187.1|2188.8|2184.8|5
1767580410000|2026-01-05 02:33:30|2189.5|2185.5|2190.8|2186.8|2190.8|2187.5|2188.1|2184.1|7
1767580420000|2026-01-05 02:33:40|2190.4|2186.4|2193.9|2189.9|2193.9|2189.9|2190.4|2186.4|2
1767580430000|2026-01-05 02:33:50|2193.5|2189.5|2191.5|2187.5|2193.5|2189.5|2186.6|2182.6|6
1767580440000|2026-01-05 02:34:00|2192.7|2188.7|2191.3|2187.3|2192.7|2188.7|2191|2187|1
1767580450000|2026-01-05 02:34:10|2191.5|2187.5|2191.6|2187.6|2191.6|2187.6|2191.2|2187.2|0
1767580460000|2026-01-05 02:34:20|2191.5|2187.5|2186|2182|2191.5|2187.5|2186|2182|2
1767580470000|2026-01-05 02:34:30|2186.3|2182.3|2184.1|2182.6|2186.6|2184.1|2184.1|2181.7|2
1767580480000|2026-01-05 02:34:40|2183.8|2182.3|2188|2184|2188|2184|2183.8|2181.6|10
1767580490000|2026-01-05 02:34:50|2186.5|2182.5|2188.5|2184.5|2188.5|2184.5|2186.5|2182.5|1
1767580500000|2026-01-05 02:35:00|2188.1|2184.1|2180.7|2176.7|2188.1|2184.1|2180.7|2176.7|4
1767580510000|2026-01-05 02:35:10|2180.8|2176.8|2182.3|2180.8|2183.1|2180.8|2180.2|2176.8|10
1767580520000|2026-01-05 02:35:20|2185.7|2181.7|2185.3|2181.3|2185.8|2181.8|2183.3|2180.6|19
1767580530000|2026-01-05 02:35:30|2185|2181|2183.3|2179.3|2185|2181|2183.2|2179.2|2
1767580540000|2026-01-05 02:35:40|2183.5|2179.5|2189.2|2185.2|2189.6|2185.6|2183.4|2179.4|7
1767580550000|2026-01-05 02:35:50|2189.1|2185.1|2187.8|2183.8|2189.5|2185.5|2187.7|2183.7|2
1767580560000|2026-01-05 02:36:00|2187.5|2183.5|2188.8|2184.8|2188.8|2184.8|2187.5|2183.5|2
1767580570000|2026-01-05 02:36:10|2187.9|2186.4|2187.9|2183.9|2188.7|2186.4|2187.9|2183.9|3
1767580580000|2026-01-05 02:36:20|2187.5|2183.5|2186.2|2182.2|2187.5|2183.5|2184.3|2180.3|1
1767580590000|2026-01-05 02:36:30|2186.7|2182.7|2187.6|2183.6|2187.6|2183.6|2184.5|2180.5|4
1767580600000|2026-01-05 02:36:40|2187.5|2183.5|2188.2|2184.2|2188.2|2184.2|2187.1|2183.1|4
1767580610000|2026-01-05 02:36:50|2188.8|2184.8|2188.8|2184.8|2188.8|2184.8|2186.3|2182.3|4
1767580620000|2026-01-05 02:37:00|2188.7|2184.7|2188.5|2184.5|2188.7|2184.7|2188.3|2184.3|0
1767580630000|2026-01-05 02:37:10|2188.4|2184.4|2187.9|2183.9|2188.4|2184.4|2187.5|2183.5|0
1767580640000|2026-01-05 02:37:20|2187.2|2183.2|2186.9|2182.9|2187.7|2183.7|2185.7|2181.7|0
1767580650000|2026-01-05 02:37:30|2187.2|2183.2|2186.1|2182.1|2187.2|2183.2|2186.1|2182.1|1
1767580660000|2026-01-05 02:37:40|2186.4|2182.4|2185.7|2181.7|2186.6|2182.6|2185.7|2181.7|1
1767580670000|2026-01-05 02:37:50|2185.4|2181.4|2185|2181|2185.4|2181.4|2185|2181|0
1767580680000|2026-01-05 02:38:00|2185.2|2181.2|2185|2181|2185.3|2181.3|2184.3|2180.3|3
1767580690000|2026-01-05 02:38:10|2185.1|2181.1|2184.6|2183.1|2185.1|2183.1|2184.6|2181.1|0
1767580700000|2026-01-05 02:38:20|2186.8|2182.8|2186.2|2182.2|2186.8|2182.8|2186.2|2182.2|3
1767580710000|2026-01-05 02:38:30|2185|2181|2183.6|2179.6|2185|2181|2183.5|2179.5|2
1767580720000|2026-01-05 02:38:40|2183.7|2179.7|2183.6|2179.6|2184.1|2180.1|2183.6|2179.6|0
1767580730000|2026-01-05 02:38:50|2183.5|2179.5|2186.7|2182.7|2186.7|2182.7|2183.5|2179.5|2
1767580740000|2026-01-05 02:39:00|2186.6|2182.6|2186.8|2182.8|2186.9|2182.9|2186.6|2182.6|0
1767580750000|2026-01-05 02:39:10|2186.7|2182.7|2185.3|2181.3|2186.8|2182.8|2184.7|2180.7|2
1767580760000|2026-01-05 02:39:20|2185.6|2181.6|2184.6|2180.6|2185.6|2181.6|2184.4|2180.4|2
1767580770000|2026-01-05 02:39:30|2184.1|2180.1|2184|2180|2184.4|2180.4|2184|2180|0
1767580780000|2026-01-05 02:39:40|2184.2|2180.2|2184.9|2180.9|2185.6|2181.6|2183.3|2179.3|3
1767580790000|2026-01-05 02:39:50|2184.7|2180.7|2181.8|2177.8|2185.2|2181.2|2181.1|2177.1|8
1767580800000|2026-01-05 02:40:00|2185.1|2181.1|2178.9|2174.9|2185.1|2181.1|2178.5|2174.5|4
1767580810000|2026-01-05 02:40:10|2178.3|2174.3|2179.2|2175.2|2179.6|2176.4|2177.4|2174.3|2
1767580820000|2026-01-05 02:40:20|2179.4|2175.4|2179.2|2175.2|2180.7|2176.7|2178.7|2174.7|1
1767580830000|2026-01-05 02:40:30|2179.9|2175.9|2178.4|2176.9|2179.9|2177.1|2177.9|2174.5|5
1767580840000|2026-01-05 02:40:40|2180.8|2176.8|2178.6|2177.1|2180.8|2177.1|2178.6|2176|2
1767580850000|2026-01-05 02:40:50|2179.4|2175.4|2179.1|2175.1|2179.6|2177.1|2178.6|2175.1|2
1767580860000|2026-01-05 02:41:00|2179|2175|2178.8|2174.8|2179.2|2175.2|2178.8|2174.8|0
1767580870000|2026-01-05 02:41:10|2178.1|2176.6|2180.1|2176.1|2181|2177|2177.5|2174.7|8
1767580880000|2026-01-05 02:41:20|2180.7|2176.7|2181|2177|2181.3|2177.3|2180.3|2176.3|0
1767580890000|2026-01-05 02:41:30|2180.9|2176.9|2180.7|2176.7|2181.2|2177.2|2177.9|2174.5|4
1767580900000|2026-01-05 02:41:40|2180.4|2176.4|2178.9|2174.9|2180.4|2176.4|2178.9|2174.9|0
1767580910000|2026-01-05 02:41:50|2178.5|2174.5|2177.5|2173.5|2178.5|2174.5|2176.9|2172.9|1
1767580920000|2026-01-05 02:42:00|2177.4|2173.4|2177.5|2173.5|2178.6|2174.6|2177.4|2173.4|2
1767580930000|2026-01-05 02:42:10|2177.6|2173.6|2176.8|2172.8|2177.7|2173.7|2176.8|2172.8|0
1767580940000|2026-01-05 02:42:20|2176.9|2172.9|2175.6|2171.6|2176.9|2173.3|2174.8|2171.5|2
1767580950000|2026-01-05 02:42:30|2174.9|2173.4|2174.9|2173.4|2174.9|2173.4|2174.9|2173.4|0
1767580970000|2026-01-05 02:42:50|2176.7|2172.7|2173.8|2172.3|2176.8|2173.5|2173.8|2171.3|5
1767580980000|2026-01-05 02:43:00|2173.9|2172.4|2177.7|2173.7|2177.7|2174.4|2173.9|2171.5|4
1767580990000|2026-01-05 02:43:10|2177.5|2173.5|2176|2172|2177.5|2173.5|2176|2172|1
1767581000000|2026-01-05 02:43:20|2176.4|2172.4|2177.8|2173.8|2178|2174|2175.9|2171.9|2
1767581010000|2026-01-05 02:43:30|2178|2174|2177.6|2173.6|2178|2174|2177|2173|0
1767581020000|2026-01-05 02:43:40|2177.4|2173.4|2177.2|2173.2|2177.5|2173.5|2176.3|2172.3|1
1767581030000|2026-01-05 02:43:50|2177.6|2173.6|2176.9|2172.9|2177.6|2173.6|2176.9|2172.9|0
1767581040000|2026-01-05 02:44:00|2176.8|2172.8|2176.2|2172.2|2176.8|2172.8|2176.1|2172.1|0
1767581050000|2026-01-05 02:44:10|2176.1|2172.1|2175.9|2171.9|2176.1|2172.1|2175.9|2171.9|0
1767581060000|2026-01-05 02:44:20|2175.8|2171.8|2174.5|2173|2175.8|2173|2174.5|2171.8|0
1767581070000|2026-01-05 02:44:30|2174.8|2170.8|2174.8|2170.8|2174.8|2170.8|2174.8|2170.8|4
1767581080000|2026-01-05 02:44:40|2174.6|2170.6|2174.5|2170.5|2174.8|2171.8|2173.3|2170.5|1
1767581090000|2026-01-05 02:44:50|2173.3|2171.8|2173.2|2171.7|2174.5|2171.8|2173.2|2170.5|0
1767581100000|2026-01-05 02:45:00|2173.1|2171.6|2170.5|2166.5|2173.9|2171.6|2170.5|2166.5|14
1767581110000|2026-01-05 02:45:10|2170.6|2166.6|2170.6|2166.6|2171.2|2169.5|2168.6|2165.6|6
1767581120000|2026-01-05 02:45:20|2170.4|2166.4|2169.4|2165.4|2170.5|2166.5|2169.4|2165.4|0
1767581130000|2026-01-05 02:45:30|2169.2|2165.2|2169.5|2165.5|2171.6|2168.4|2168.4|2165.2|5
1767581140000|2026-01-05 02:45:40|2168.8|2167.3|2167.2|2165.7|2169.4|2167.3|2167.1|2163.8|2
1767581150000|2026-01-05 02:45:50|2167.1|2165.6|2166.5|2162.5|2168|2165.7|2166.5|2162.5|1
1767581160000|2026-01-05 02:46:00|2166.4|2162.4|2166.1|2162.1|2166.4|2163.4|2163.7|2161.1|11
1767581170000|2026-01-05 02:46:10|2166.2|2162.2|2172.2|2168.2|2174.4|2170.4|2165.8|2162.2|9
1767581180000|2026-01-05 02:46:20|2174.8|2170.8|2174.6|2170.6|2176.3|2172.3|2172.9|2168.9|4
1767581190000|2026-01-05 02:46:30|2174.5|2170.5|2171.7|2167.7|2174.5|2170.5|2171.1|2167.5|4
1767581200000|2026-01-05 02:46:40|2171|2169.5|2173.9|2169.9|2173.9|2169.9|2170.9|2168|3
1767581210000|2026-01-05 02:46:50|2174.2|2170.2|2172.3|2168.3|2174.2|2170.2|2172.2|2168.2|1
1767581220000|2026-01-05 02:47:00|2172.4|2168.4|2174.5|2170.5|2175.3|2171.3|2172.4|2168.4|2
1767581230000|2026-01-05 02:47:10|2174.6|2170.6|2174.6|2170.6|2175.3|2171.3|2174.4|2170.4|0
1767581240000|2026-01-05 02:47:20|2174.7|2170.7|2174.7|2170.7|2174.9|2170.9|2174.6|2170.6|1
1767581250000|2026-01-05 02:47:30|2174.9|2170.9|2175.3|2173.8|2175.3|2173.8|2174.6|2170.6|3
1767581260000|2026-01-05 02:47:40|2176.1|2172.1|2175.2|2171.2|2176.1|2172.1|2175.1|2171.1|3
1767581270000|2026-01-05 02:47:50|2175.1|2171.1|2174.2|2170.2|2175.4|2171.4|2174.1|2170.1|1
1767581280000|2026-01-05 02:48:00|2174.4|2170.4|2174.2|2170.2|2174.6|2170.6|2174.2|2170.2|0
1767581290000|2026-01-05 02:48:10|2173.9|2169.9|2173.8|2169.8|2173.9|2169.9|2173.8|2169.8|0
1767581300000|2026-01-05 02:48:20|2173.2|2169.2|2173.2|2169.2|2173.4|2169.4|2173.2|2169.2|1
1767581310000|2026-01-05 02:48:30|2172.9|2171.4|2175.4|2171.4|2175.5|2171.5|2172.9|2171.2|1
1767581320000|2026-01-05 02:48:40|2175.2|2171.2|2180.5|2176.5|2180.6|2176.6|2175.2|2171.2|4
1767581330000|2026-01-05 02:48:50|2180.3|2176.3|2178.9|2174.9|2180.3|2176.3|2178.9|2174.9|0
1767581340000|2026-01-05 02:49:00|2178.3|2174.3|2177.5|2173.5|2178.8|2174.8|2177.5|2173.5|4
1767581350000|2026-01-05 02:49:10|2177.3|2173.3|2177.5|2173.5|2177.6|2173.6|2177.3|2173.3|0
1767581360000|2026-01-05 02:49:20|2176.3|2172.3|2176.3|2172.3|2176.3|2172.3|2176.3|2172.3|7
1767581370000|2026-01-05 02:49:30|2176.4|2172.4|2177.5|2173.5|2179.6|2175.6|2176.4|2172.4|8
1767581380000|2026-01-05 02:49:40|2177.4|2173.4|2178|2174|2178.1|2174.1|2177.3|2173.3|2
1767581390000|2026-01-05 02:49:50|2179|2175|2178.3|2174.3|2179.8|2175.8|2178.3|2174.3|3
1767581400000|2026-01-05 02:50:00|2178.5|2174.5|2178.9|2174.9|2178.9|2174.9|2178.2|2174.2|0
1767581410000|2026-01-05 02:50:10|2178.5|2174.5|2178|2174|2179.1|2175.1|2176.3|2172.7|3
1767581420000|2026-01-05 02:50:20|2178.4|2174.4|2177.9|2173.9|2178.8|2174.8|2177.9|2173.9|1
1767581430000|2026-01-05 02:50:30|2179.4|2175.4|2179.4|2175.4|2179.6|2175.6|2179.4|2175.4|3
1767581440000|2026-01-05 02:50:40|2179.6|2175.6|2178.7|2174.7|2179.6|2175.6|2178.7|2174.7|0
1767581450000|2026-01-05 02:50:50|2178.9|2174.9|2180.5|2176.5|2180.5|2176.5|2178.9|2174.9|0
1767581460000|2026-01-05 02:51:00|2180.4|2176.4|2180.6|2176.6|2180.6|2176.6|2180.3|2176.3|0
1767581470000|2026-01-05 02:51:10|2180.7|2176.7|2180.7|2176.7|2180.9|2176.9|2180.6|2176.6|1
1767581480000|2026-01-05 02:51:20|2180.8|2176.8|2184.2|2180.2|2184.2|2180.2|2179.7|2176.6|5
1767581490000|2026-01-05 02:51:30|2184.1|2180.1|2185.3|2181.3|2185.3|2181.3|2184|2180|2
1767581500000|2026-01-05 02:51:40|2185.5|2181.5|2184.6|2183.1|2185.7|2183.4|2184.5|2181.3|3
1767581510000|2026-01-05 02:51:50|2184.9|2183.4|2184.2|2180.2|2184.9|2183.4|2184.2|2180.2|2
1767581520000|2026-01-05 02:52:00|2185.5|2181.5|2185.6|2181.6|2186.6|2182.6|2185.5|2181.5|2
1767581530000|2026-01-05 02:52:10|2185.7|2181.7|2185.4|2181.4|2186.6|2183.3|2184.8|2181.2|0
1767581540000|2026-01-05 02:52:20|2185.5|2181.5|2186.2|2182.2|2186.8|2182.8|2185.5|2181.5|1
1767581550000|2026-01-05 02:52:30|2186.3|2182.3|2186.7|2182.7|2186.8|2182.8|2186.3|2182.3|1
1767581560000|2026-01-05 02:52:40|2186.5|2182.5|2187.6|2186.1|2187.6|2186.1|2186.4|2182.4|2
1767581570000|2026-01-05 02:52:50|2189.2|2185.2|2187.6|2186.1|2189.2|2186.6|2187.6|2185.1|3
1767581580000|2026-01-05 02:53:00|2188.3|2184.3|2188.2|2184.2|2188.7|2186.5|2187.2|2183.7|5
1767581590000|2026-01-05 02:53:10|2188.3|2184.3|2188.4|2184.4|2188.8|2184.8|2188.3|2184.3|0
1767581600000|2026-01-05 02:53:20|2188.2|2184.2|2186|2182|2188.2|2184.2|2184.6|2180.6|3
1767581610000|2026-01-05 02:53:30|2185.8|2181.8|2186.1|2182.1|2186.3|2182.3|2185.8|2181.8|0
1767581620000|2026-01-05 02:53:40|2185.9|2181.9|2186|2182|2186|2182|2185.8|2181.8|0
1767581630000|2026-01-05 02:53:50|2185.3|2183.8|2187|2183|2187.6|2183.8|2185.3|2182.8|3
1767581640000|2026-01-05 02:54:00|2186.8|2182.8|2186.4|2182.4|2187.4|2184.9|2184|2180|3
1767581650000|2026-01-05 02:54:10|2186.7|2182.7|2186.3|2182.3|2187.4|2183.4|2186.3|2182.3|1
1767581660000|2026-01-05 02:54:20|2186.4|2182.4|2186.5|2182.5|2187.7|2185.8|2186.4|2182.4|1
1767581670000|2026-01-05 02:54:30|2186.4|2182.4|2186.3|2182.3|2187|2184.4|2185.8|2182.1|3
1767581680000|2026-01-05 02:54:40|2185|2181|2186.6|2182.6|2186.6|2182.6|2185|2181|0
1767581690000|2026-01-05 02:54:50|2186.7|2182.7|2186.3|2182.3|2186.7|2182.7|2186.2|2182.2|0
1767581700000|2026-01-05 02:55:00|2186.4|2182.4|2187.7|2183.7|2188.4|2185.8|2185.5|2182.3|6
1767581710000|2026-01-05 02:55:10|2187.8|2183.8|2188.2|2184.2|2189.1|2186.4|2187.8|2183.8|5
1767581720000|2026-01-05 02:55:20|2188.1|2184.1|2188.9|2184.9|2189.3|2185.3|2188.1|2184.1|2
1767581730000|2026-01-05 02:55:30|2189|2185|2189.2|2185.2|2189.7|2185.7|2188.9|2184.9|0
1767581740000|2026-01-05 02:55:40|2189.3|2185.3|2188.4|2184.4|2189.6|2185.6|2188.3|2184.3|3
1767581750000|2026-01-05 02:55:50|2188|2184|2187.9|2183.9|2188.2|2185.5|2187|2183.4|9
1767581760000|2026-01-05 02:56:00|2186.7|2185.2|2189.5|2185.5|2190|2186|2186.7|2184.5|3
1767581770000|2026-01-05 02:56:10|2189.8|2185.8|2191.8|2187.8|2192.2|2189.1|2189|2185.3|10
1767581780000|2026-01-05 02:56:20|2190.5|2189|2192.6|2188.6|2192.6|2189|2190|2187|6
1767581790000|2026-01-05 02:56:30|2192.1|2188.1|2192.5|2188.5|2193.4|2191|2190.4|2188.1|8
1767581800000|2026-01-05 02:56:40|2191.7|2187.7|2191.4|2189.9|2192.4|2189.9|2191.4|2187.7|6
1767581810000|2026-01-05 02:56:50|2191.7|2187.7|2190.2|2188.7|2192.5|2190.4|2190.2|2187.7|2
1767581820000|2026-01-05 02:57:00|2191|2187|2190.3|2186.3|2193.6|2190.8|2189.4|2186.3|11
1767581830000|2026-01-05 02:57:10|2190.5|2186.5|2192.1|2188.1|2193.1|2189.1|2189.5|2186.4|3
1767581840000|2026-01-05 02:57:20|2192.2|2188.2|2192|2188|2192.6|2188.6|2190.7|2186.7|0
1767581850000|2026-01-05 02:57:30|2191.6|2187.6|2189.6|2185.6|2191.6|2187.6|2189.5|2185.5|2
1767581860000|2026-01-05 02:57:40|2189.4|2185.4|2189.2|2185.2|2189.4|2186.9|2188.4|2185.1|0
1767581870000|2026-01-05 02:57:50|2189.3|2185.3|2188.4|2186.9|2189.3|2186.9|2188.3|2184.5|0
1767581880000|2026-01-05 02:58:00|2188.3|2186.8|2188.8|2184.8|2188.8|2186.8|2188.3|2184.5|1
1767581890000|2026-01-05 02:58:10|2188.7|2184.7|2188.5|2184.5|2188.7|2185.8|2187.3|2184.1|0
1767581900000|2026-01-05 02:58:20|2187.8|2183.8|2188.1|2184.1|2188.1|2184.1|2187.8|2183.8|1
1767581910000|2026-01-05 02:58:30|2187.8|2183.8|2187.2|2183.2|2187.8|2183.8|2187.1|2183.1|3
1767581920000|2026-01-05 02:58:40|2187.4|2183.4|2186.4|2182.4|2187.4|2183.9|2185.4|2181.8|3
1767581930000|2026-01-05 02:58:50|2186.6|2182.6|2186.4|2182.4|2186.6|2182.6|2185.9|2181.9|0
1767581940000|2026-01-05 02:59:00|2186.3|2182.3|2184.3|2180.3|2186.3|2182.6|2182.9|2180.3|4
1767581950000|2026-01-05 02:59:10|2184.6|2180.6|2183.2|2179.2|2184.6|2180.6|2183.1|2179.1|1
1767581960000|2026-01-05 02:59:20|2183.1|2179.1|2183.9|2179.9|2183.9|2180.7|2182|2179|2
1767581970000|2026-01-05 02:59:30|2184.4|2180.4|2187.1|2183.1|2187.2|2183.2|2184.3|2180.3|10
1767581980000|2026-01-05 02:59:40|2187|2183|2186.6|2182.6|2187.1|2183.1|2186.2|2182.2|0
1767581990000|2026-01-05 02:59:50|2186.7|2182.7|2186.3|2182.3|2186.9|2182.9|2186.2|2182.2|0
1767582000000|2026-01-05 03:00:00|2186.6|2182.6|2186.6|2182.6|2187.3|2183.3|2186.2|2182.2|0
1767582010000|2026-01-05 03:00:10|2186.2|2182.2|2185.2|2181.2|2187.9|2183.9|2184.2|2180.2|4
1767582020000|2026-01-05 03:00:20|2185.3|2181.3|2186.4|2182.4|2186.4|2182.4|2185.3|2181.3|0
1767582030000|2026-01-05 03:00:30|2186.6|2182.6|2186.8|2182.8|2186.9|2182.9|2186.5|2182.5|0
1767582040000|2026-01-05 03:00:40|2187.2|2183.2|2187.6|2183.6|2187.6|2183.6|2187|2183|0
1767582050000|2026-01-05 03:00:50|2188.2|2184.2|2189.3|2185.3|2189.4|2185.4|2188|2184|0
1767582060000|2026-01-05 03:01:00|2189.8|2185.8|2190.6|2186.6|2191.6|2187.6|2189.6|2185.6|3
1767582070000|2026-01-05 03:01:10|2190.5|2186.5|2191.2|2187.2|2191.2|2187.2|2190.5|2186.5|0
1767582080000|2026-01-05 03:01:20|2191|2187|2190.5|2186.5|2191.5|2188.5|2190|2186|1
1767582090000|2026-01-05 03:01:30|2190.3|2186.3|2189.1|2185.1|2190.3|2186.3|2189.1|2185.1|0
1767582100000|2026-01-05 03:01:40|2189.4|2185.4|2190|2186|2190|2186|2188|2184|0
1767582110000|2026-01-05 03:01:50|2189.6|2185.6|2189.2|2185.2|2189.7|2185.7|2189.2|2185.2|0
1767582120000|2026-01-05 03:02:00|2189.3|2185.3|2192.6|2188.6|2192.8|2188.8|2189.3|2185.3|2
1767582130000|2026-01-05 03:02:10|2192.5|2188.5|2192.9|2188.9|2192.9|2188.9|2192.4|2188.4|0
1767582140000|2026-01-05 03:02:20|2193|2189|2193.1|2189.1|2194.1|2191.6|2193|2189|10
1767582150000|2026-01-05 03:02:30|2193|2189|2193.7|2189.7|2193.7|2189.7|2193|2189|0
1767582160000|2026-01-05 03:02:40|2193.6|2189.6|2194.3|2190.3|2194.3|2190.3|2193.6|2189.6|0
1767582170000|2026-01-05 03:02:50|2194.7|2190.7|2197.9|2193.9|2197.9|2193.9|2194.7|2190.7|4
1767582180000|2026-01-05 03:03:00|2196.7|2195.2|2199.3|2195.3|2199.4|2196.7|2196.7|2194.5|9
1767582190000|2026-01-05 03:03:10|2198|2196.5|2202.1|2198.1|2202.1|2198.9|2198|2194.7|10
1767582200000|2026-01-05 03:03:20|2202.2|2198.2|2202|2198|2204.5|2201.3|2201.7|2197.7|7
1767582210000|2026-01-05 03:03:30|2201.7|2197.7|2199|2195|2202|2198|2198.9|2194.9|14
1767582220000|2026-01-05 03:03:40|2199.1|2195.1|2198.4|2194.4|2199.1|2195.1|2197.3|2193.3|4
1767582230000|2026-01-05 03:03:50|2198.1|2194.1|2196.9|2192.9|2198.1|2194.1|2194.9|2190.9|2
1767582240000|2026-01-05 03:04:00|2197.2|2193.2|2196.9|2195.4|2197.9|2195.4|2196.7|2193.2|17
1767582250000|2026-01-05 03:04:10|2197|2195.5|2200.6|2196.6|2200.6|2196.6|2197|2193.5|5
1767582260000|2026-01-05 03:04:20|2200.4|2196.4|2199.8|2195.8|2200.7|2196.7|2198.9|2194.9|2
1767582270000|2026-01-05 03:04:30|2199.5|2195.5|2199.5|2195.5|2200.2|2196.2|2199.1|2195.1|5
1767582280000|2026-01-05 03:04:40|2199|2195|2198.1|2194.1|2199|2195|2198.1|2194.1|1
1767582290000|2026-01-05 03:04:50|2198.3|2194.3|2198.1|2194.1|2198.8|2196.1|2196.9|2192.9|8
1767582300000|2026-01-05 03:05:00|2197.1|2193.1|2198.2|2194.2|2198.4|2194.4|2195.2|2191.2|9
1767582310000|2026-01-05 03:05:10|2198.1|2194.1|2198.7|2194.7|2199.9|2195.9|2198|2194|1
1767582320000|2026-01-05 03:05:20|2198.6|2194.6|2197.2|2193.2|2198.6|2195.1|2196.6|2193.2|0
1767582330000|2026-01-05 03:05:30|2197.4|2193.4|2197.2|2193.2|2197.4|2193.4|2197.1|2193.1|1
1767582340000|2026-01-05 03:05:40|2198.6|2194.6|2198.4|2194.4|2198.6|2194.6|2196.1|2192.9|6
1767582350000|2026-01-05 03:05:50|2199.2|2195.2|2199.2|2195.2|2200.2|2196.8|2196.8|2194.8|2
1767582360000|2026-01-05 03:06:00|2197.4|2195.9|2198.9|2194.9|2198.9|2196|2197.4|2193.8|6
1767582370000|2026-01-05 03:06:10|2199.1|2195.1|2199.9|2195.9|2199.9|2195.9|2198.8|2194.8|1
1767582380000|2026-01-05 03:06:20|2199.7|2195.7|2199.7|2195.7|2199.9|2195.9|2199.4|2195.4|0
1767582390000|2026-01-05 03:06:30|2199.8|2195.8|2199.9|2195.9|2199.9|2195.9|2199.8|2195.8|0
1767582400000|2026-01-05 03:06:40|2198.1|2194.1|2199.1|2195.1|2199.2|2195.2|2198.1|2194.1|5
1767582410000|2026-01-05 03:06:50|2199.6|2195.6|2200.2|2196.2|2200.4|2197.3|2197.5|2194.9|6
1767582420000|2026-01-05 03:07:00|2200.1|2196.1|2199.5|2195.5|2200.4|2196.4|2199.5|2195.5|0
1767582430000|2026-01-05 03:07:10|2199.4|2195.4|2199.7|2195.7|2199.7|2195.7|2199.2|2195.2|0
1767582440000|2026-01-05 03:07:20|2198|2196.5|2195.8|2191.8|2199|2196.5|2193.5|2189.5|15
1767582450000|2026-01-05 03:07:30|2196|2192|2196|2192|2196.6|2192.6|2196|2192|0
1767582460000|2026-01-05 03:07:40|2196.2|2192.2|2195.1|2193.6|2196.3|2193.6|2195.1|2191.2|3
1767582470000|2026-01-05 03:07:50|2198.3|2194.3|2199.4|2195.4|2199.6|2195.6|2198.3|2194.3|4
1767582480000|2026-01-05 03:08:00|2199.3|2195.3|2199|2195|2199.5|2195.5|2199|2195|0
1767582490000|2026-01-05 03:08:10|2199.4|2195.4|2198|2194|2199.4|2195.4|2196.5|2193.6|1
1767582500000|2026-01-05 03:08:20|2197.8|2193.8|2198.7|2194.7|2198.7|2194.7|2197.8|2193.8|0
1767582510000|2026-01-05 03:08:30|2198.2|2194.2|2198.9|2194.9|2199.6|2195.6|2198.2|2194.2|0
1767582520000|2026-01-05 03:08:40|2198.8|2194.8|2198|2194|2198.8|2194.8|2198|2194|0
1767582530000|2026-01-05 03:08:50|2198.3|2194.3|2194.8|2190.8|2198.3|2194.3|2194.8|2190.8|31
1767582540000|2026-01-05 03:09:00|2194.1|2190.1|2193.3|2189.3|2194.9|2190.9|2192.9|2188.9|3
1767582550000|2026-01-05 03:09:10|2193.4|2189.4|2191.8|2187.8|2193.5|2189.5|2191.8|2187.8|0
1767582560000|2026-01-05 03:09:20|2191.9|2187.9|2191.7|2187.7|2191.9|2187.9|2191.3|2187.3|0
1767582570000|2026-01-05 03:09:30|2190.9|2186.9|2192|2188|2192|2188|2190.9|2186.9|1
1767582580000|2026-01-05 03:09:40|2192.3|2188.3|2193.5|2189.5|2193.5|2189.5|2192.3|2188.3|1
1767582590000|2026-01-05 03:09:50|2193.3|2189.3|2193|2189|2193.6|2189.6|2193|2189|0
1767582600000|2026-01-05 03:10:00|2192.7|2188.7|2192.8|2188.8|2192.8|2188.8|2192.5|2188.5|0
1767582610000|2026-01-05 03:10:10|2193|2189|2192.6|2188.6|2193.2|2189.2|2190|2188.5|1
1767582620000|2026-01-05 03:10:20|2192.3|2188.3|2191.8|2187.8|2192.3|2188.3|2191.8|2187.8|0
1767582630000|2026-01-05 03:10:30|2191.7|2187.7|2191|2187|2191.7|2187.7|2190.9|2186.9|0
1767582640000|2026-01-05 03:10:40|2191.3|2187.3|2191.2|2187.2|2191.5|2187.5|2190.9|2186.9|1
1767582650000|2026-01-05 03:10:50|2191.4|2187.4|2191.9|2187.9|2192.1|2188.1|2191.4|2187.4|2
1767582660000|2026-01-05 03:11:00|2192.1|2188.1|2191.6|2187.6|2192.1|2188.1|2191.6|2187.6|0
1767582670000|2026-01-05 03:11:10|2191.7|2187.7|2191.7|2187.7|2192|2188|2191.7|2187.7|0
1767582680000|2026-01-05 03:11:20|2191.8|2187.8|2191.8|2187.8|2191.8|2187.8|2191.8|2187.8|0
1767582690000|2026-01-05 03:11:30|2191.7|2187.7|2191.6|2190.1|2192.2|2190.1|2191.6|2187.7|0
1767582700000|2026-01-05 03:11:40|2192.2|2188.2|2193.6|2189.6|2193.6|2189.7|2191.2|2187.8|4
1767582710000|2026-01-05 03:11:50|2193.8|2189.8|2193.8|2189.8|2194|2190|2193.5|2189.5|0
1767582720000|2026-01-05 03:12:00|2194|2190|2196.5|2192.5|2196.9|2192.9|2193.6|2189.6|4
1767582730000|2026-01-05 03:12:10|2194.7|2190.7|2196|2192|2196.5|2192.5|2194.7|2190.7|0
1767582740000|2026-01-05 03:12:20|2195.5|2191.5|2195.6|2191.6|2195.8|2191.8|2195.5|2191.5|0
1767582750000|2026-01-05 03:12:30|2195.5|2191.5|2195.8|2191.8|2195.8|2193.3|2194.8|2191.4|1
1767582760000|2026-01-05 03:12:40|2195.9|2191.9|2198|2194|2198|2194|2194.7|2191.7|5
1767582770000|2026-01-05 03:12:50|2198.1|2194.1|2197.7|2193.7|2198.2|2194.2|2197.6|2193.6|0
1767582780000|2026-01-05 03:13:00|2197.6|2193.6|2197.6|2193.6|2197.7|2193.7|2197.4|2193.4|0
1767582790000|2026-01-05 03:13:10|2197.8|2193.8|2197.7|2193.7|2197.9|2193.9|2197.7|2193.7|0
1767582800000|2026-01-05 03:13:20|2197.8|2193.8|2198.1|2194.1|2198.1|2195.6|2197|2193.8|0
1767582810000|2026-01-05 03:13:30|2196.1|2194.6|2198.2|2196.7|2198.2|2196.7|2196.1|2194.1|6
1767582820000|2026-01-05 03:13:40|2199.2|2195.2|2198.4|2194.4|2199.2|2195.2|2197.7|2193.7|2
1767582830000|2026-01-05 03:13:50|2198.3|2194.3|2198.9|2194.9|2199.1|2195.1|2198.3|2194.3|2
1767582840000|2026-01-05 03:14:00|2198.8|2194.8|2199.3|2197.8|2200.5|2197.9|2198.7|2194.7|6
1767582850000|2026-01-05 03:14:10|2199.9|2195.9|2199.1|2195.1|2200.5|2196.5|2197.9|2194.9|3
1767582860000|2026-01-05 03:14:20|2197.9|2196.4|2195.6|2191.6|2199.1|2196.4|2195.3|2191.3|5
1767582870000|2026-01-05 03:14:30|2195.3|2191.3|2195.9|2191.9|2196|2192|2195.3|2191.3|1
1767582880000|2026-01-05 03:14:40|2195.3|2191.3|2195.2|2191.2|2195.3|2191.3|2195.2|2191.2|1
1767582890000|2026-01-05 03:14:50|2195.1|2191.1|2194.2|2190.2|2195.2|2191.2|2194.2|2190.2|2
1767582900000|2026-01-05 03:15:00|2194.1|2190.1|2194.2|2190.2|2194.2|2192.2|2193.7|2190|2
1767582910000|2026-01-05 03:15:10|2194.4|2190.4|2194.2|2190.2|2194.4|2190.4|2194.2|2190.2|0
1767582920000|2026-01-05 03:15:20|2194|2190|2194.9|2190.9|2194.9|2190.9|2194|2190|1
1767582930000|2026-01-05 03:15:30|2195|2191|2197.2|2193.2|2197.2|2194|2193.9|2190.6|2
1767582940000|2026-01-05 03:15:40|2196|2194.5|2196|2194.5|2196|2194.5|2195.7|2194.2|2
1767582950000|2026-01-05 03:15:50|2197.2|2193.2|2195.5|2191.5|2197.2|2194.4|2195.2|2191.2|5
1767582960000|2026-01-05 03:16:00|2195.6|2191.6|2196.2|2192.2|2196.3|2192.3|2195.6|2191.6|0
1767582970000|2026-01-05 03:16:10|2196.3|2192.3|2197|2193|2197|2193|2196.3|2192.3|0
1767582980000|2026-01-05 03:16:20|2197.1|2193.1|2198.4|2194.4|2198.7|2194.7|2196|2192.9|3
1767582990000|2026-01-05 03:16:30|2198.6|2194.6|2197.9|2196.4|2199|2196.4|2197.9|2194.3|0
1767583000000|2026-01-05 03:16:40|2199|2195|2200|2196|2200.1|2196.1|2199|2195|2
1767583010000|2026-01-05 03:16:50|2200.1|2196.1|2199.1|2197.6|2200.4|2198.1|2199|2196.1|3
1767583020000|2026-01-05 03:17:00|2198.8|2197.3|2199.7|2195.7|2200.1|2197.6|2198.8|2195.6|1
1767583030000|2026-01-05 03:17:10|2199.6|2195.6|2198.9|2194.9|2200.1|2196.1|2198.2|2194.2|0
1767583040000|2026-01-05 03:17:20|2199|2195|2199.3|2195.3|2199.4|2195.4|2199|2195|0
1767583050000|2026-01-05 03:17:30|2199.2|2195.2|2198.5|2194.5|2199.3|2195.3|2198.5|2194.5|0
1767583060000|2026-01-05 03:17:40|2198.7|2194.7|2198.6|2194.6|2198.7|2194.7|2198.5|2194.5|0
1767583070000|2026-01-05 03:17:50|2198.8|2194.8|2199.4|2195.4|2199.4|2196.8|2198.2|2194.8|2
1767583080000|2026-01-05 03:18:00|2199.5|2195.5|2198.1|2194.1|2199.5|2195.5|2196.7|2194.1|2
1767583090000|2026-01-05 03:18:10|2198.2|2194.2|2198.3|2194.3|2198.3|2194.3|2197.6|2193.6|2
1767583100000|2026-01-05 03:18:20|2198.6|2194.6|2197.6|2193.6|2198.6|2194.6|2197.6|2193.6|1
1767583110000|2026-01-05 03:18:30|2195.6|2194.1|2197.1|2193.1|2197.4|2194.1|2195.6|2193.1|1
1767583120000|2026-01-05 03:18:40|2196|2192|2196.2|2192.2|2196.4|2192.4|2196|2192|1
1767583130000|2026-01-05 03:18:50|2196|2192|2195.1|2191.1|2196.3|2192.3|2193.8|2191.1|5
1767583140000|2026-01-05 03:19:00|2194.8|2190.8|2195.6|2191.6|2195.6|2192|2193.5|2190.2|1
1767583150000|2026-01-05 03:19:10|2195.8|2191.8|2195.5|2191.5|2195.8|2191.8|2195.5|2191.5|0
1767583160000|2026-01-05 03:19:20|2195.3|2191.3|2195.7|2191.7|2195.7|2191.7|2195.3|2191.3|0
1767583170000|2026-01-05 03:19:30|2195.8|2191.8|2195.4|2191.4|2195.8|2191.8|2195.4|2191.4|1
1767583180000|2026-01-05 03:19:40|2194|2192.5|2194.2|2190.2|2194.4|2192.5|2192.4|2189.9|4
1767583190000|2026-01-05 03:19:50|2194|2190|2194.1|2190.1|2194.1|2191.2|2192.5|2189.9|0
1767583200000|2026-01-05 03:20:00|2192.5|2191|2192.5|2191|2192.5|2191|2192.2|2190.7|3
1767583210000|2026-01-05 03:20:10|2192.4|2190.9|2192.5|2191|2192.5|2191|2192.4|2190.9|0
1767583220000|2026-01-05 03:20:20|2192.4|2190.9|2193.6|2192.1|2194.3|2192.1|2192.4|2190.3|6
1767583230000|2026-01-05 03:20:30|2195.8|2191.8|2197.9|2193.9|2197.9|2194|2194.8|2191.7|4
1767583240000|2026-01-05 03:20:40|2197.6|2193.6|2196.5|2192.5|2197.6|2193.6|2196.4|2192.4|5
1767583250000|2026-01-05 03:20:50|2196.4|2192.4|2196.9|2192.9|2197.1|2193.1|2196.3|2192.3|0
1767583260000|2026-01-05 03:21:00|2197.1|2193.1|2197.2|2193.2|2197.3|2193.3|2196.6|2192.6|1
1767583270000|2026-01-05 03:21:10|2197.1|2193.1|2196.8|2192.8|2197.1|2193.1|2196.8|2192.8|0
1767583280000|2026-01-05 03:21:20|2197|2193|2196.9|2192.9|2197.1|2193.1|2196.7|2192.7|0
1767583290000|2026-01-05 03:21:30|2196.8|2192.8|2195.7|2191.7|2196.8|2192.8|2195.7|2191.7|0
1767583300000|2026-01-05 03:21:40|2196|2192|2195.9|2191.9|2196.2|2192.2|2195.9|2191.9|0
1767583310000|2026-01-05 03:21:50|2195.8|2191.8|2195.8|2191.8|2195.8|2191.8|2195.8|2191.8|0
1767583320000|2026-01-05 03:22:00|2195.7|2191.7|2194.6|2193.1|2195.8|2193.1|2194.6|2191.3|0
1767583330000|2026-01-05 03:22:10|2195.7|2191.7|2195.7|2191.7|2195.8|2191.8|2195.6|2191.6|1
1767583340000|2026-01-05 03:22:20|2194.7|2193.2|2196|2192|2196.9|2193.2|2194.7|2192|1
1767583350000|2026-01-05 03:22:30|2195.9|2191.9|2195.8|2191.8|2195.9|2193.9|2195.4|2191.8|3
1767583360000|2026-01-05 03:22:40|2195.7|2191.7|2196.7|2192.7|2196.7|2193.4|2194.3|2191.6|1
1767583370000|2026-01-05 03:22:50|2196.8|2192.8|2196.8|2192.8|2196.9|2192.9|2196.7|2192.7|0
1767583380000|2026-01-05 03:23:00|2196.3|2192.3|2196.5|2192.5|2196.7|2192.7|2196.3|2192.3|0
1767583390000|2026-01-05 03:23:10|2195.9|2191.9|2196.5|2192.5|2196.5|2192.5|2195.9|2191.9|0
1767583400000|2026-01-05 03:23:20|2196.7|2192.7|2196.4|2192.4|2197|2193|2196.4|2192.4|1
1767583410000|2026-01-05 03:23:30|2196.6|2192.6|2196|2192|2196.6|2192.6|2196|2192|0
1767583420000|2026-01-05 03:23:40|2196.1|2192.1|2196.6|2192.6|2196.6|2192.6|2196.1|2192.1|0
1767583430000|2026-01-05 03:23:50|2196.7|2192.7|2198|2194|2198|2194|2196.7|2192.7|0
1767583440000|2026-01-05 03:24:00|2197.9|2193.9|2197.2|2193.2|2197.9|2193.9|2197.2|2193.2|0
1767583450000|2026-01-05 03:24:10|2197.1|2193.1|2194.2|2192.7|2197.1|2193.1|2194.2|2191.6|1
1767583460000|2026-01-05 03:24:20|2194.1|2192.6|2194.4|2190.4|2194.4|2192.6|2194.1|2190.3|1
1767583470000|2026-01-05 03:24:30|2194|2190|2195.1|2191.1|2195.1|2191.1|2194|2190|0
1767583480000|2026-01-05 03:24:40|2194.7|2190.7|2194.3|2192.8|2194.9|2192.9|2194.3|2190.7|0
1767583490000|2026-01-05 03:24:50|2195.1|2191.1|2194.2|2192.7|2195.2|2192.8|2194.2|2191|2
1767583500000|2026-01-05 03:25:00|2195.1|2191.1|2196|2192|2196.4|2192.8|2194.1|2191.1|2
1767583510000|2026-01-05 03:25:10|2196.1|2192.1|2193.8|2192.3|2196.1|2193.2|2193.8|2190.8|6
1767583520000|2026-01-05 03:25:20|2194.7|2190.7|2194.5|2190.5|2194.7|2190.7|2194.5|2190.5|0
1767583530000|2026-01-05 03:25:30|2194.4|2190.4|2194.4|2190.4|2194.4|2191.5|2193|2190.4|0
1767583540000|2026-01-05 03:25:40|2194.2|2190.2|2194.2|2190.2|2194.2|2190.2|2194.1|2190.1|0
1767583550000|2026-01-05 03:25:50|2194.1|2190.1|2194.1|2190.1|2194.1|2190.1|2194.1|2190.1|1
1767583560000|2026-01-05 03:26:00|2194.2|2190.2|2194.1|2190.1|2194.4|2192|2193.2|2190.1|1
1767583600000|2026-01-05 03:26:40|2194.2|2190.2|2194.5|2190.5|2194.9|2190.9|2194.1|2190.1|3
1767583610000|2026-01-05 03:26:50|2194.4|2190.4|2192.9|2191.4|2194.5|2191.4|2192.7|2190.2|0
1767583620000|2026-01-05 03:27:00|2194.7|2190.7|2192.3|2190.8|2194.7|2191.5|2192.3|2190.4|0
1767583630000|2026-01-05 03:27:10|2192.5|2191|2192.2|2190.7|2194|2191|2192.2|2189.9|3
1767583640000|2026-01-05 03:27:20|2192.5|2191|2192.2|2190.7|2193.9|2191|2192.2|2189.9|4
1767583650000|2026-01-05 03:27:30|2191.2|2189.7|2190.4|2186.4|2191.4|2189.9|2190.1|2186.1|8
1767583660000|2026-01-05 03:27:40|2190.3|2186.3|2190.6|2186.6|2190.6|2187.6|2189.1|2186.1|0
1767583670000|2026-01-05 03:27:50|2190.5|2186.5|2188.5|2187|2190.6|2187|2188.5|2185.9|2
1767583680000|2026-01-05 03:28:00|2189.8|2185.8|2190.1|2186.1|2190.7|2186.7|2189.8|2185.8|2
1767583690000|2026-01-05 03:28:10|2190.2|2186.2|2191.3|2187.3|2191.9|2187.9|2190.2|2186.2|2
1767583700000|2026-01-05 03:28:20|2191.1|2187.1|2191.6|2190.1|2191.9|2190.1|2191.1|2187.1|1
1767583710000|2026-01-05 03:28:30|2192.9|2188.9|2192|2190.5|2192.9|2190.5|2191.8|2188.9|0
1767583720000|2026-01-05 03:28:40|2191.6|2190.1|2191.9|2190.4|2192|2190.5|2191.6|2190.1|1
1767583730000|2026-01-05 03:28:50|2191.8|2190.3|2192.3|2188.3|2192.3|2190.3|2191.6|2187.9|3
1767583740000|2026-01-05 03:29:00|2191.2|2189.7|2193|2189|2193|2189.7|2191.2|2188.3|0
1767583750000|2026-01-05 03:29:10|2192|2190.5|2191.7|2187.7|2193.1|2190.5|2191.3|2187.3|3
1767583760000|2026-01-05 03:29:20|2191|2189.5|2191.1|2189.6|2192.9|2189.7|2191|2188.8|2
1767583770000|2026-01-05 03:29:30|2191.7|2187.7|2192.6|2188.6|2192.8|2188.8|2191.7|2187.7|1
1767583780000|2026-01-05 03:29:40|2192.7|2188.7|2193|2189|2193|2189|2192.5|2188.5|0
1767583790000|2026-01-05 03:29:50|2192.9|2188.9|2192.9|2188.9|2192.9|2188.9|2192.8|2188.8|0
1767583800000|2026-01-05 03:30:00|2193.1|2189.1|2191.5|2190|2193.1|2190|2191.4|2187.6|4
1767583810000|2026-01-05 03:30:10|2191.7|2190.2|2192|2190.5|2193.3|2190.5|2191.7|2189.3|0
1767583820000|2026-01-05 03:30:20|2193.4|2189.4|2191.8|2187.8|2193.4|2190.4|2191.8|2187.8|1
1767583830000|2026-01-05 03:30:30|2191.7|2187.7|2191.9|2187.9|2192.1|2188.1|2191.7|2187.7|0
1767583840000|2026-01-05 03:30:40|2192.1|2188.1|2191.7|2187.7|2192.1|2188.1|2191.7|2187.7|0
1767583850000|2026-01-05 03:30:50|2191.9|2187.9|2192.6|2188.6|2192.9|2189.4|2190.9|2187.7|2
1767583860000|2026-01-05 03:31:00|2192.1|2188.1|2192.2|2188.2|2192.3|2188.7|2190.2|2188|1
1767583870000|2026-01-05 03:31:10|2192|2188|2190.3|2186.3|2192|2188|2190.3|2186.3|0
1767583880000|2026-01-05 03:31:20|2190.2|2186.2|2187.5|2183.5|2190.2|2186.8|2187.5|2183.5|4
1767583890000|2026-01-05 03:31:30|2187.6|2183.6|2190.5|2186.5|2190.8|2186.8|2187.5|2183.5|1
1767583900000|2026-01-05 03:31:40|2190.7|2186.7|2189.5|2185.5|2190.7|2187.5|2189|2185.5|1
1767583910000|2026-01-05 03:31:50|2188.8|2184.8|2188.8|2184.8|2189|2185.9|2187.4|2184.8|1
1767583920000|2026-01-05 03:32:00|2188.9|2184.9|2187.9|2183.9|2188.9|2184.9|2187.6|2183.6|6
1767583930000|2026-01-05 03:32:10|2187.2|2183.2|2188.8|2184.8|2188.8|2184.8|2187.2|2183.2|3
1767583940000|2026-01-05 03:32:20|2189.5|2185.5|2190.2|2186.2|2190.9|2186.9|2189.5|2185.5|4
1767583950000|2026-01-05 03:32:30|2190.1|2186.1|2189.2|2185.2|2190.2|2186.2|2189.1|2185.1|1
1767583960000|2026-01-05 03:32:40|2189.3|2185.3|2189.2|2185.2|2189.4|2185.4|2189.2|2185.2|0
1767583970000|2026-01-05 03:32:50|2189.1|2185.1|2188.7|2184.7|2189.1|2185.1|2188.7|2184.7|0
1767583980000|2026-01-05 03:33:00|2188.9|2184.9|2188.3|2184.3|2188.9|2184.9|2188.1|2184.1|2
1767584000000|2026-01-05 03:33:20|2188.1|2184.1|2188.1|2184.1|2188.1|2184.1|2188.1|2184.1|2
1767584010000|2026-01-05 03:33:30|2188.2|2184.2|2187.8|2183.8|2188.2|2184.2|2187.8|2183.8|0
1767584020000|2026-01-05 03:33:40|2187.6|2183.6|2188.2|2184.2|2188.6|2185.1|2186.6|2183.1|1
1767584030000|2026-01-05 03:33:50|2188.1|2184.1|2189.9|2185.9|2189.9|2185.9|2188.1|2184.1|0
1767584040000|2026-01-05 03:34:00|2189.5|2185.5|2191.1|2187.1|2191.5|2187.5|2189.3|2185.3|2
1767584050000|2026-01-05 03:34:10|2190.4|2186.4|2189.8|2185.8|2190.4|2186.4|2189.8|2185.8|2
1767584060000|2026-01-05 03:34:20|2189.4|2185.4|2189.3|2185.3|2189.4|2185.4|2189.3|2185.3|0
1767584070000|2026-01-05 03:34:30|2188.1|2186.6|2190.4|2186.4|2190.4|2186.6|2188.1|2185.7|2
1767584080000|2026-01-05 03:34:40|2190.3|2186.3|2189.5|2185.5|2190.4|2186.4|2189.5|2185.5|0
1767584090000|2026-01-05 03:34:50|2189.4|2185.4|2188.1|2184.1|2189.4|2185.4|2188.1|2184.1|3
1767584100000|2026-01-05 03:35:00|2187.9|2183.9|2188|2184|2188.5|2185.1|2186.5|2183.9|1
1767584110000|2026-01-05 03:35:10|2188.2|2184.2|2188.1|2184.1|2188.2|2185.1|2186.5|2184|0
1767584120000|2026-01-05 03:35:20|2188.4|2184.4|2188.5|2184.5|2188.7|2184.7|2188.4|2184.4|0
1767584130000|2026-01-05 03:35:30|2188.4|2184.4|2187.1|2183.1|2188.4|2184.4|2187.1|2183.1|1
1767584140000|2026-01-05 03:35:40|2187|2183|2186.8|2182.8|2187|2183|2186.7|2182.7|0
1767584150000|2026-01-05 03:35:50|2186.9|2182.9|2187.6|2186.1|2188.4|2186.1|2186.9|2182.9|1
1767584160000|2026-01-05 03:36:00|2187.5|2186|2187.5|2186|2187.5|2186|2187.5|2186|0
1767584170000|2026-01-05 03:36:10|2187.4|2185.9|2188.2|2184.2|2188.6|2186|2186.9|2184.2|2
1767584180000|2026-01-05 03:36:20|2187.9|2183.9|2188.5|2184.5|2188.5|2184.5|2187.9|2183.9|0
1767584190000|2026-01-05 03:36:30|2188.4|2184.4|2188.3|2184.3|2188.4|2184.4|2188.2|2184.2|0
1767584200000|2026-01-05 03:36:40|2188.5|2184.5|2190.1|2186.1|2190.4|2186.8|2187.5|2184.5|3
1767584210000|2026-01-05 03:36:50|2190.2|2186.2|2190.2|2186.2|2190.4|2186.4|2190.1|2186.1|0
1767584220000|2026-01-05 03:37:00|2190.1|2186.1|2189.1|2185.1|2190.1|2187.1|2188.4|2185.1|1
1767584230000|2026-01-05 03:37:10|2189|2185|2189.5|2185.5|2189.5|2185.5|2189|2185|0
1767584240000|2026-01-05 03:37:20|2189.4|2185.4|2189.2|2185.2|2189.5|2185.5|2189.1|2185.1|0
1767584250000|2026-01-05 03:37:30|2189.3|2185.3|2189.2|2185.2|2189.6|2185.6|2189.2|2185.2|0
1767584260000|2026-01-05 03:37:40|2189.4|2185.4|2189.3|2185.3|2189.5|2185.5|2189.2|2185.2|0
1767584270000|2026-01-05 03:37:50|2189.2|2185.2|2189.1|2185.1|2189.2|2185.2|2189.1|2185.1|0
1767584290000|2026-01-05 03:38:10|2189|2185|2190.9|2186.9|2190.9|2186.9|2189|2185|11
1767584300000|2026-01-05 03:38:20|2190.8|2186.8|2190.8|2186.8|2190.8|2186.8|2190.7|2186.7|0
1767584310000|2026-01-05 03:38:30|2190.9|2186.9|2190.9|2186.9|2191.1|2187.1|2190.8|2186.8|0
1767584320000|2026-01-05 03:38:40|2191.1|2187.1|2191.6|2187.6|2191.8|2187.8|2190.9|2186.9|0
1767584330000|2026-01-05 03:38:50|2191.8|2187.8|2191.9|2187.9|2191.9|2189.4|2190.9|2187.8|0
1767584340000|2026-01-05 03:39:00|2191.8|2187.8|2190.9|2189.4|2191.9|2189.4|2190.9|2187.6|0
1767584350000|2026-01-05 03:39:10|2192.8|2188.8|2193|2189|2193.1|2189.1|2192.7|2188.7|1
1767584360000|2026-01-05 03:39:20|2192.8|2188.8|2192.9|2188.9|2193.1|2189.1|2192.8|2188.8|0
1767584370000|2026-01-05 03:39:30|2192.8|2188.8|2193.8|2189.8|2193.8|2190.6|2192.1|2188.7|0
1767584380000|2026-01-05 03:39:40|2193.6|2189.6|2194.2|2190.2|2194.2|2190.2|2193.6|2189.6|2
1767584390000|2026-01-05 03:39:50|2194.3|2190.3|2194.7|2190.7|2194.8|2190.8|2194.1|2190.1|1
1767584400000|2026-01-05 03:40:00|2194.6|2190.6|2194.5|2190.5|2194.6|2190.6|2194.2|2190.2|0
1767584410000|2026-01-05 03:40:10|2194.4|2190.4|2194.9|2190.9|2195|2191|2194.4|2190.4|0
1767584420000|2026-01-05 03:40:20|2194|2190|2194|2190|2194|2190|2194|2190|1
1767584430000|2026-01-05 03:40:30|2193.9|2189.9|2193.9|2189.9|2193.9|2189.9|2193.8|2189.8|0
1767584440000|2026-01-05 03:40:40|2193.8|2189.8|2194.4|2190.4|2194.5|2191.8|2193.3|2189.7|1
1767584450000|2026-01-05 03:40:50|2194.7|2190.7|2194.9|2190.9|2195|2191|2194.6|2190.6|0
1767584460000|2026-01-05 03:41:00|2193.4|2191.9|2194.9|2190.9|2194.9|2192|2193.4|2190.9|0
1767584470000|2026-01-05 03:41:10|2193.7|2189.7|2193.6|2189.6|2193.9|2191.5|2193|2189.1|5
1767584480000|2026-01-05 03:41:20|2193.7|2189.7|2193.8|2189.8|2193.9|2189.9|2193.6|2189.6|1
1767584490000|2026-01-05 03:41:30|2193.9|2189.9|2194|2190|2194|2190|2193.6|2189.6|0
1767584500000|2026-01-05 03:41:40|2194.2|2190.2|2194.8|2190.8|2194.8|2191.7|2193.1|2189.9|0
1767584510000|2026-01-05 03:41:50|2194.6|2190.6|2194|2192.5|2195.1|2192.5|2194|2190.6|1
1767584520000|2026-01-05 03:42:00|2194.1|2192.6|2194|2192.5|2195.2|2192.6|2193.5|2191.1|1
1767584530000|2026-01-05 03:42:10|2193.6|2192.1|2196.7|2192.7|2196.7|2193.7|2193.6|2191.1|7
1767584540000|2026-01-05 03:42:20|2196.8|2192.8|2196.8|2192.8|2196.8|2192.8|2196.8|2192.8|1
1767584550000|2026-01-05 03:42:30|2196|2194.5|2195.8|2194.3|2197.1|2194.9|2195.6|2193|4
1767584560000|2026-01-05 03:42:40|2195.4|2193.9|2195.6|2194.1|2196.4|2194.2|2195.4|2192.4|2
1767584580000|2026-01-05 03:43:00|2195.7|2194.2|2196|2194.5|2196.1|2194.6|2195.7|2194.2|1
1767584590000|2026-01-05 03:43:10|2195.8|2194.3|2194.6|2193.1|2197|2194.3|2194.2|2192.2|4
1767584600000|2026-01-05 03:43:20|2194.5|2193|2194.5|2193|2194.6|2193.1|2194.5|2193|0
1767584610000|2026-01-05 03:43:30|2194.6|2193.1|2194.7|2193.2|2194.7|2193.2|2194.6|2193.1|0
1767584620000|2026-01-05 03:43:40|2194.6|2193.1|2194.6|2193.1|2194.6|2193.1|2194.6|2193.1|0
1767584630000|2026-01-05 03:43:50|2194.7|2193.2|2194.7|2193.2|2194.7|2193.2|2194.7|2193.2|0
1767584640000|2026-01-05 03:44:00|2194.9|2193.4|2194.9|2193.4|2194.9|2193.4|2194.9|2193.4|0
1767584650000|2026-01-05 03:44:10|2193.4|2191.9|2192.4|2190.9|2194|2191.9|2192.2|2190|4
1767584660000|2026-01-05 03:44:20|2192.2|2190.7|2192.1|2190.6|2192.2|2190.7|2192.1|2190.6|0
1767584670000|2026-01-05 03:44:30|2191.9|2190.4|2192.6|2188.6|2193.1|2190.4|2191.9|2188.6|1
1767584680000|2026-01-05 03:44:40|2191.5|2190|2193.3|2189.3|2193.5|2190.7|2191.5|2189.1|1
1767584690000|2026-01-05 03:44:50|2193.4|2189.4|2192.2|2188.2|2193.7|2189.7|2191.9|2187.9|5
1767584700000|2026-01-05 03:45:00|2192.3|2188.3|2192.2|2188.2|2192.7|2189.7|2191.2|2188.1|0
1767584710000|2026-01-05 03:45:10|2191.1|2189.6|2192.2|2188.2|2192.2|2189.6|2191.1|2188.2|0
1767584720000|2026-01-05 03:45:20|2192.1|2188.1|2192.1|2188.1|2192.1|2188.1|2191.9|2187.9|0
1767584730000|2026-01-05 03:45:30|2191.8|2187.8|2190.2|2186.2|2191.8|2187.8|2189.7|2185.7|3
1767584740000|2026-01-05 03:45:40|2189.8|2185.8|2189.9|2185.9|2189.9|2185.9|2189.8|2185.8|1
1767584750000|2026-01-05 03:45:50|2189.5|2185.5|2189.4|2185.4|2190|2186|2189.4|2185.4|2
1767584760000|2026-01-05 03:46:00|2189.5|2185.5|2190.1|2186.1|2190.1|2186.1|2189.5|2185.5|1
1767584770000|2026-01-05 03:46:10|2190.2|2186.2|2190|2186|2190.5|2186.5|2190|2186|0
1767584780000|2026-01-05 03:46:20|2190.4|2186.4|2190.3|2186.3|2190.4|2186.4|2190|2186|0
1767584790000|2026-01-05 03:46:30|2190.5|2186.5|2191.4|2187.4|2191.4|2187.4|2190.5|2186.5|2
1767584800000|2026-01-05 03:46:40|2191.5|2187.5|2191.8|2187.8|2191.8|2187.8|2191.5|2187.5|1
1767584810000|2026-01-05 03:46:50|2190.8|2189.3|2191.9|2187.9|2191.9|2189.3|2190.8|2187.9|0
1767584820000|2026-01-05 03:47:00|2191.8|2187.8|2191.8|2187.8|2191.8|2187.8|2191.7|2187.7|0
1767584830000|2026-01-05 03:47:10|2191.6|2187.6|2191.5|2187.5|2191.6|2187.6|2191.5|2187.5|0
1767584840000|2026-01-05 03:47:20|2191.3|2187.3|2190.5|2186.5|2191.4|2187.4|2190.5|2186.5|0
1767584850000|2026-01-05 03:47:30|2190.4|2186.4|2189.4|2185.4|2190.4|2186.4|2189.4|2185.4|0
1767584870000|2026-01-05 03:47:50|2189.1|2185.1|2188.4|2184.4|2189.2|2185.2|2188.4|2184.4|8
1767584880000|2026-01-05 03:48:00|2188.3|2184.3|2188|2184|2188.3|2184.3|2188|2184|0
1767584890000|2026-01-05 03:48:10|2188.1|2184.1|2188|2184|2188.1|2184.1|2188|2184|0
1767584900000|2026-01-05 03:48:20|2187.9|2183.9|2186.5|2185|2187.9|2185|2186.5|2183.9|1
1767584910000|2026-01-05 03:48:30|2187.8|2183.8|2186|2182|2187.8|2185|2184.8|2181.8|1
1767584920000|2026-01-05 03:48:40|2185.9|2181.9|2184.4|2182.9|2185.9|2182.9|2184.4|2181.8|0
1767584930000|2026-01-05 03:48:50|2185.8|2181.8|2186.5|2182.5|2186.5|2182.5|2185.8|2181.8|0
1767584940000|2026-01-05 03:49:00|2186.9|2182.9|2186.9|2182.9|2187.1|2183.1|2186.8|2182.8|1
1767584950000|2026-01-05 03:49:10|2187|2183|2187.7|2183.7|2187.7|2183.7|2187|2183|1
1767584960000|2026-01-05 03:49:20|2187.6|2183.6|2187.8|2183.8|2187.8|2183.8|2187.6|2183.6|0
1767584970000|2026-01-05 03:49:30|2188|2184|2187.8|2183.8|2188.1|2184.1|2187.8|2183.8|0
1767584980000|2026-01-05 03:49:40|2187.9|2183.9|2187.9|2183.9|2187.9|2183.9|2187.9|2183.9|0
1767584990000|2026-01-05 03:49:50|2187.8|2183.8|2187.6|2186.1|2187.8|2186.1|2187.1|2183.7|2
1767585000000|2026-01-05 03:50:00|2189.3|2185.3|2189.3|2185.3|2189.5|2186|2187.5|2185.3|2
1767585010000|2026-01-05 03:50:10|2189.4|2185.4|2189.3|2185.3|2189.7|2185.7|2189.3|2185.3|0
1767585020000|2026-01-05 03:50:20|2189.4|2185.4|2189.7|2185.7|2189.7|2185.7|2189.4|2185.4|0
1767585030000|2026-01-05 03:50:30|2189.5|2185.5|2189.5|2185.5|2189.6|2185.6|2189.5|2185.5|0
1767585060000|2026-01-05 03:51:00|2189.6|2185.6|2189.7|2185.7|2189.7|2185.7|2189.6|2185.6|0
1767585070000|2026-01-05 03:51:10|2189.6|2185.6|2189.5|2185.5|2189.6|2185.6|2189.5|2185.5|0
1767585080000|2026-01-05 03:51:20|2189.6|2185.6|2188|2186.5|2189.6|2186.5|2188|2185.5|1
1767585090000|2026-01-05 03:51:30|2187.8|2186.3|2187.4|2185.9|2187.8|2186.3|2187.3|2185.8|1
1767585100000|2026-01-05 03:51:40|2187.7|2186.2|2187.7|2186.2|2187.7|2186.2|2187.7|2186.2|2
1767585110000|2026-01-05 03:51:50|2189.1|2185.1|2187.6|2186.1|2189.1|2186.2|2187.4|2185.1|0
1767585120000|2026-01-05 03:52:00|2189.2|2185.2|2187.4|2185.9|2189.2|2185.9|2187.4|2185.2|2
1767585130000|2026-01-05 03:52:10|2187.3|2185.8|2188.5|2184.5|2188.5|2185.8|2187.3|2183.6|2
1767585150000|2026-01-05 03:52:30|2188.4|2184.4|2188.1|2184.1|2188.5|2184.5|2188.1|2184.1|0
1767585160000|2026-01-05 03:52:40|2188.2|2184.2|2187.9|2183.9|2188.6|2184.6|2187.9|2183.9|0
1767585180000|2026-01-05 03:53:00|2188|2184|2188.2|2184.2|2188.3|2184.3|2188|2184|0
1767585220000|2026-01-05 03:53:40|2187.9|2183.9|2187.5|2183.5|2187.9|2183.9|2187.5|2183.5|0
1767585230000|2026-01-05 03:53:50|2187.4|2183.4|2187.4|2183.4|2187.5|2183.5|2187.4|2183.4|0
1767585240000|2026-01-05 03:54:00|2187.2|2183.2|2186.8|2182.8|2187.2|2183.2|2186.8|2182.8|0
1767585250000|2026-01-05 03:54:10|2186.6|2182.6|2186.7|2182.7|2186.7|2182.7|2186.5|2182.5|0
1767585260000|2026-01-05 03:54:20|2186.8|2182.8|2186.3|2182.3|2186.8|2182.8|2186.2|2182.2|0
1767585270000|2026-01-05 03:54:30|2186.2|2182.2|2186.1|2182.1|2186.2|2182.2|2186|2182|0
1767585280000|2026-01-05 03:54:40|2186.3|2182.3|2186.3|2182.3|2186.3|2182.3|2186.3|2182.3|0
1767585300000|2026-01-05 03:55:00|2186.1|2182.1|2186.1|2182.1|2186.1|2182.1|2186.1|2182.1|0
1767585310000|2026-01-05 03:55:10|2186.2|2182.2|2186.3|2182.3|2186.3|2182.3|2186.2|2182.2|0
1767585320000|2026-01-05 03:55:20|2186.4|2182.4|2186.4|2182.4|2186.5|2182.5|2186.4|2182.4|0
1767585330000|2026-01-05 03:55:30|2186.5|2182.5|2186.4|2182.4|2187.6|2184|2185.5|2182.4|3
1767585340000|2026-01-05 03:55:40|2186.2|2182.2|2186.1|2182.1|2186.3|2182.3|2186.1|2182.1|0
1767585360000|2026-01-05 03:56:00|2186|2182|2186|2182|2186|2182|2186|2182|0
1767585370000|2026-01-05 03:56:10|2185.8|2181.8|2186|2182|2186|2182|2185.8|2181.8|0
1767585380000|2026-01-05 03:56:20|2186.3|2182.3|2186.1|2182.1|2186.3|2182.3|2186.1|2182.1|0
1767585400000|2026-01-05 03:56:40|2186.5|2182.5|2186.5|2182.5|2186.5|2182.5|2186.5|2182.5|1
1767585410000|2026-01-05 03:56:50|2186.4|2182.4|2186.2|2182.2|2186.4|2182.4|2186|2182|0
1767585420000|2026-01-05 03:57:00|2186.3|2182.3|2186.8|2182.8|2187.2|2183.2|2186.3|2182.3|0
1767585430000|2026-01-05 03:57:10|2186.9|2182.9|2186.9|2182.9|2186.9|2182.9|2186.7|2182.7|0
1767585440000|2026-01-05 03:57:20|2187.3|2183.3|2187.6|2183.6|2187.6|2183.6|2187.3|2183.3|0
1767585450000|2026-01-05 03:57:30|2187.3|2183.3|2185.7|2184.2|2187.3|2184.2|2185.7|2183.3|0
1767585480000|2026-01-05 03:58:00|2188.5|2184.5|2188.5|2184.5|2188.5|2184.5|2188.5|2184.5|2
1767585490000|2026-01-05 03:58:10|2188.6|2184.6|2189.6|2185.6|2189.6|2187.1|2186.9|2184.5|1
1767585500000|2026-01-05 03:58:20|2188.5|2187|2188.1|2186.6|2189.6|2187.1|2188|2185.6|1
1767585510000|2026-01-05 03:58:30|2186.6|2185.1|2187|2183|2188|2185.1|2186.5|2183|3
1767585520000|2026-01-05 03:58:40|2186.8|2182.8|2186.9|2182.9|2187|2183|2186.8|2182.8|0
1767585530000|2026-01-05 03:58:50|2187.1|2183.1|2186.9|2182.9|2187.1|2183.1|2186.8|2182.8|0
1767585540000|2026-01-05 03:59:00|2187|2183|2187.6|2183.6|2187.6|2183.6|2187|2183|0
1767585550000|2026-01-05 03:59:10|2187.8|2183.8|2186.6|2185.1|2188.2|2185.1|2186.6|2183.7|0
1767585560000|2026-01-05 03:59:20|2187.3|2185.8|2187|2183|2188|2185.8|2186.3|2183|2
1767585570000|2026-01-05 03:59:30|2187.1|2183.1|2188.2|2184.2|2188.6|2186.2|2187.1|2183.1|2
1767585580000|2026-01-05 03:59:40|2188.1|2184.1|2185.9|2184.4|2188.6|2184.6|2185.9|2183.5|0
1767585600000|2026-01-05 04:00:00|2188|2184|2186.4|2182.4|2188|2184|2186.4|2182.4|5
1767585610000|2026-01-05 04:00:10|2187.6|2183.6|2187.8|2183.8|2188.3|2184.3|2187.5|2183.5|1
1767585620000|2026-01-05 04:00:20|2187.2|2183.2|2187.6|2183.6|2187.6|2183.6|2187.2|2183.2|1
1767585640000|2026-01-05 04:00:40|2187.3|2183.3|2187.5|2183.5|2187.6|2184.5|2186|2183.3|0
1767585650000|2026-01-05 04:00:50|2186.6|2182.6|2187|2183|2187.5|2183.5|2186.5|2182.5|1
1767585660000|2026-01-05 04:01:00|2187.5|2183.5|2188.1|2184.1|2189.1|2185.1|2185.9|2183.4|2
1767585670000|2026-01-05 04:01:10|2187.9|2183.9|2188.7|2184.7|2188.7|2184.7|2187.8|2183.8|1
1767585680000|2026-01-05 04:01:20|2189|2185|2190.2|2186.2|2190.2|2186.2|2188.9|2184.9|0
1767585690000|2026-01-05 04:01:30|2189.9|2185.9|2190.9|2186.9|2190.9|2186.9|2189.8|2185.8|1
1767585700000|2026-01-05 04:01:40|2190.5|2186.5|2190.9|2186.9|2190.9|2186.9|2190.5|2186.5|0
1767585710000|2026-01-05 04:01:50|2189.7|2188.2|2190|2188.5|2191.2|2188.5|2189.7|2186.9|0
1767585720000|2026-01-05 04:02:00|2191|2187|2190.8|2186.8|2192.5|2188.7|2190|2186.4|2
1767585730000|2026-01-05 04:02:10|2190.7|2186.7|2189.2|2185.2|2190.7|2186.7|2189.1|2185.1|0
1767585740000|2026-01-05 04:02:20|2188.1|2186.6|2188.3|2186.8|2189.3|2186.8|2188.1|2185.3|0
1767585750000|2026-01-05 04:02:30|2189.3|2185.3|2189.1|2185.1|2189.3|2186.7|2188.2|2185.1|0
1767585760000|2026-01-05 04:02:40|2189|2185|2189|2185|2189|2185|2189|2185|0
1767585770000|2026-01-05 04:02:50|2189.1|2185.1|2189.1|2185.1|2189.3|2186.8|2188.3|2185|0
1767585780000|2026-01-05 04:03:00|2189.3|2185.3|2189.1|2185.1|2189.3|2185.3|2189|2185|0
1767585790000|2026-01-05 04:03:10|2188.3|2186.8|2190.4|2186.4|2190.4|2186.8|2188.3|2186.4|1
1767585800000|2026-01-05 04:03:20|2190.2|2186.2|2190.1|2186.1|2190.2|2187.2|2188.6|2186.1|0
1767585810000|2026-01-05 04:03:30|2191|2187|2190.2|2186.2|2191|2187.2|2188.6|2186.1|0
1767585820000|2026-01-05 04:03:40|2188.7|2187.2|2191|2187|2191|2187.2|2188.5|2187|5
1767585830000|2026-01-05 04:03:50|2191.1|2187.1|2191.5|2187.5|2191.5|2187.5|2190.7|2186.7|0
1767585840000|2026-01-05 04:04:00|2191.4|2187.4|2193|2189|2193|2189|2191.4|2187.4|0
1767585850000|2026-01-05 04:04:10|2193.1|2189.1|2194.1|2190.1|2194.1|2190.1|2193.1|2189.1|0
1767585860000|2026-01-05 04:04:20|2194.5|2190.5|2194.2|2190.2|2194.5|2190.5|2194.1|2190.1|1
1767585870000|2026-01-05 04:04:30|2194.4|2190.4|2195.2|2191.2|2195.2|2191.2|2194.4|2190.4|0
1767585880000|2026-01-05 04:04:40|2195.1|2191.1|2195.2|2191.2|2195.2|2191.2|2195.1|2191.1|0
1767585890000|2026-01-05 04:04:50|2194.1|2192.6|2196.1|2192.1|2196.7|2192.7|2194.1|2191.4|2
1767585900000|2026-01-05 04:05:00|2195.3|2193.8|2197|2193|2197.1|2193.8|2195.3|2193|1
1767585910000|2026-01-05 04:05:10|2195.3|2193.8|2195.3|2193.8|2195.3|2193.8|2195.3|2193.8|12
1767585920000|2026-01-05 04:05:20|2196.1|2194.6|2197.3|2193.3|2197.3|2194.6|2196.1|2193.2|24
1767585930000|2026-01-05 04:05:30|2197.2|2193.2|2197.1|2193.1|2197.3|2193.3|2197.1|2193.1|0
1767585940000|2026-01-05 04:05:40|2197.2|2193.2|2195.7|2194.2|2197.2|2194.2|2195.7|2193.1|0
1767585950000|2026-01-05 04:05:50|2195.6|2194.1|2195.3|2193.8|2195.8|2194.3|2195.3|2193.8|2
1767585960000|2026-01-05 04:06:00|2195.4|2193.9|2195.3|2193.8|2195.4|2193.9|2195.3|2193.8|0
1767585970000|2026-01-05 04:06:10|2195.4|2193.9|2195.4|2193.9|2195.4|2193.9|2195.3|2193.8|0
1767585980000|2026-01-05 04:06:20|2195.3|2193.8|2195.3|2193.8|2195.4|2193.9|2195.3|2193.8|0
1767585990000|2026-01-05 04:06:30|2195.2|2193.7|2195.2|2193.7|2195.2|2193.7|2195.2|2193.7|18
1767586000000|2026-01-05 04:06:40|2194.9|2193.4|2195.3|2193.8|2195.3|2193.8|2194.9|2193.4|2
1767586010000|2026-01-05 04:06:50|2195.2|2193.7|2197.9|2196.4|2197.9|2196.4|2195.1|2193.6|5
1767586030000|2026-01-05 04:07:10|2198|2196.5|2197.3|2195.8|2199.8|2196.7|2197.2|2194.4|3
1767586040000|2026-01-05 04:07:20|2195.8|2194.3|2197.9|2193.9|2198|2194.3|2195.8|2193.8|5
1767586050000|2026-01-05 04:07:30|2197.7|2193.7|2196.7|2195.2|2197.9|2195.5|2196.7|2193.7|1
1767586060000|2026-01-05 04:07:40|2196.8|2195.3|2196.9|2195.4|2196.9|2195.4|2196.8|2195.3|0
1767586070000|2026-01-05 04:07:50|2197.2|2195.7|2196.5|2195|2197.2|2195.7|2196.5|2195|3
1767586080000|2026-01-05 04:08:00|2196.3|2194.8|2196.7|2195.2|2196.8|2195.3|2196.3|2194.8|1
1767586090000|2026-01-05 04:08:10|2196.3|2194.8|2196.3|2194.8|2196.3|2194.8|2196.1|2194.6|2
1767586110000|2026-01-05 04:08:30|2196.1|2194.6|2195.5|2194|2196.1|2194.6|2195.4|2193.9|4
1767586120000|2026-01-05 04:08:40|2195.4|2193.9|2195.6|2194.1|2195.6|2194.1|2195.4|2193.9|0
1767586130000|2026-01-05 04:08:50|2195.5|2194|2195.8|2194.3|2195.9|2194.4|2195.5|2194|2
1767586140000|2026-01-05 04:09:00|2195.7|2194.2|2195.4|2193.9|2196|2194.5|2195.4|2193.9|0
1767586150000|2026-01-05 04:09:10|2195.9|2194.4|2197.8|2193.8|2198|2194.9|2195.9|2193.4|3
1767586160000|2026-01-05 04:09:20|2197.9|2193.9|2195.9|2194.4|2198|2195|2195.5|2193.8|3
1767586170000|2026-01-05 04:09:30|2195.5|2194|2195.5|2194|2195.5|2194|2195.5|2194|1
1767586180000|2026-01-05 04:09:40|2195.3|2193.8|2193.1|2189.1|2195.3|2193.8|2193.1|2189.1|1
1767586190000|2026-01-05 04:09:50|2193.5|2189.5|2191.1|2189.6|2193.5|2189.8|2191.1|2188.8|1
1767586200000|2026-01-05 04:10:00|2191.5|2190|2191|2187|2193.3|2190|2191|2187|5
1767586210000|2026-01-05 04:10:10|2189.8|2188.3|2189.8|2188.3|2189.8|2188.3|2189.8|2188.3|1
1767586220000|2026-01-05 04:10:20|2190.2|2188.7|2191.3|2187.3|2193.9|2189.9|2190.2|2186.4|4
1767586230000|2026-01-05 04:10:30|2191.5|2187.5|2191.4|2187.4|2191.6|2187.6|2191|2187|0
1767586240000|2026-01-05 04:10:40|2191.3|2187.3|2191.1|2187.1|2191.3|2187.3|2190.8|2186.8|0
1767586250000|2026-01-05 04:10:50|2191.2|2187.2|2191.2|2187.2|2191.3|2188.5|2190|2187.1|0
1767586260000|2026-01-05 04:11:00|2191.3|2187.3|2188.8|2187.3|2191.7|2188.7|2188.8|2187.3|2
1767586270000|2026-01-05 04:11:10|2190.3|2186.3|2190.6|2186.6|2190.6|2186.6|2190.3|2186.3|0
1767586280000|2026-01-05 04:11:20|2188.9|2187.4|2188.7|2187.2|2188.9|2187.4|2188.7|2187.2|0
1767586290000|2026-01-05 04:11:30|2188.8|2187.3|2190.3|2186.3|2191.2|2187.3|2188.8|2186.3|0
1767586300000|2026-01-05 04:11:40|2190.5|2186.5|2190.9|2186.9|2191.1|2187.1|2190.5|2186.5|0
1767586310000|2026-01-05 04:11:50|2190.8|2186.8|2190.7|2186.7|2190.8|2186.8|2190.7|2186.7|0
1767586320000|2026-01-05 04:12:00|2190.8|2186.8|2191.7|2187.7|2191.7|2188.5|2190|2186.8|0
1767586330000|2026-01-05 04:12:10|2191.9|2187.9|2191.7|2187.7|2191.9|2187.9|2191.7|2187.7|0
1767586350000|2026-01-05 04:12:30|2191.9|2187.9|2190.8|2189.3|2191.9|2189.3|2190.7|2187.8|0
1767586360000|2026-01-05 04:12:40|2192.3|2188.3|2191.4|2187.4|2193.7|2189.7|2191.3|2187.3|2
1767586370000|2026-01-05 04:12:50|2191.2|2187.2|2191.2|2187.2|2191.2|2187.2|2191.2|2187.2|0
1767586380000|2026-01-05 04:13:00|2191.3|2187.3|2188.9|2184.9|2193.2|2189.2|2188.9|2184.9|3
1767586390000|2026-01-05 04:13:10|2188|2184|2188|2184|2188|2184|2188|2184|2
1767586400000|2026-01-05 04:13:20|2187.9|2183.9|2187.2|2183.2|2187.9|2183.9|2187.2|2183.2|1
1767586410000|2026-01-05 04:13:30|2187.1|2183.1|2187.1|2183.1|2187.2|2183.2|2187.1|2183.1|1
1767586420000|2026-01-05 04:13:40|2185.4|2183.9|2186.9|2182.9|2186.9|2183.9|2185.4|2182.9|1
1767586430000|2026-01-05 04:13:50|2185.2|2183.7|2185.2|2183.7|2185.2|2183.7|2185.2|2183.7|0
1767586450000|2026-01-05 04:14:10|2185.8|2184.3|2185.8|2184.3|2185.8|2184.3|2185.8|2184.3|1
1767586460000|2026-01-05 04:14:20|2188.1|2184.1|2188.1|2184.1|2188.1|2184.1|2188.1|2184.1|1
1767586470000|2026-01-05 04:14:30|2188|2184|2188|2184|2188|2184|2188|2184|0
1767586480000|2026-01-05 04:14:40|2186.5|2185|2187.2|2185.7|2188.2|2185.7|2186.5|2183.8|0
1767586500000|2026-01-05 04:15:00|2186.9|2185.4|2188.9|2184.9|2189|2185.5|2186.9|2184.9|1
1767586510000|2026-01-05 04:15:10|2188.8|2184.8|2188.6|2184.6|2188.8|2186|2187.5|2184.6|0
1767586520000|2026-01-05 04:15:20|2187.3|2185.8|2190.4|2186.4|2190.4|2187.1|2187.2|2185.7|2
1767586530000|2026-01-05 04:15:30|2190.5|2186.5|2192|2188|2192.2|2189.1|2189.5|2186.5|1
1767586540000|2026-01-05 04:15:40|2192.2|2188.2|2192.4|2188.4|2192.7|2188.7|2191.9|2187.9|1
1767586550000|2026-01-05 04:15:50|2192.5|2188.5|2193|2189|2193|2189|2192.5|2188.5|0
1767586560000|2026-01-05 04:16:00|2193.1|2189.1|2192.5|2188.5|2193.1|2189.1|2192.2|2188.2|1
1767586570000|2026-01-05 04:16:10|2192.2|2188.2|2192.4|2188.4|2192.5|2188.5|2192.2|2188.2|0
1767586590000|2026-01-05 04:16:30|2192.5|2188.5|2192.6|2188.6|2192.6|2188.6|2192.5|2188.5|0
1767586600000|2026-01-05 04:16:40|2192.7|2188.7|2192.7|2188.7|2192.7|2188.7|2192.7|2188.7|0
1767586610000|2026-01-05 04:16:50|2192.5|2188.5|2192.9|2188.9|2192.9|2188.9|2192.5|2188.5|0
1767586630000|2026-01-05 04:17:10|2193.1|2189.1|2193.1|2189.1|2193.1|2189.1|2193.1|2189.1|0
1767586640000|2026-01-05 04:17:20|2193|2189|2193.8|2189.8|2193.8|2190.5|2192|2189|1
1767586660000|2026-01-05 04:17:40|2193.4|2189.4|2193.4|2189.4|2193.4|2189.4|2193.4|2189.4|0
1767586670000|2026-01-05 04:17:50|2192.7|2188.7|2192.5|2188.5|2192.7|2188.7|2192.5|2188.5|2
1767586680000|2026-01-05 04:18:00|2192.6|2188.6|2191.8|2190.3|2192.6|2190.3|2191.8|2188.6|0
1767586690000|2026-01-05 04:18:10|2192.1|2190.6|2192.1|2190.6|2192.1|2190.6|2192.1|2190.6|0
1767586700000|2026-01-05 04:18:20|2193.9|2189.9|2193.1|2191.6|2193.9|2191.6|2193|2189.9|2
1767586710000|2026-01-05 04:18:30|2193.3|2191.8|2192.5|2191|2193.3|2191.8|2192.4|2190.9|1
1767586720000|2026-01-05 04:18:40|2192.3|2190.8|2193.6|2189.6|2193.6|2191|2192.3|2189.5|2
1767586730000|2026-01-05 04:18:50|2193.7|2189.7|2193.5|2189.5|2193.8|2189.8|2193.5|2189.5|0
1767586750000|2026-01-05 04:19:10|2193.7|2189.7|2193.6|2189.6|2193.7|2189.7|2193.6|2189.6|0
1767586770000|2026-01-05 04:19:30|2193.7|2189.7|2193.7|2189.7|2193.7|2189.7|2193.7|2189.7|0
1767586780000|2026-01-05 04:19:40|2193.6|2189.6|2193.7|2189.7|2193.7|2189.7|2193.6|2189.6|0
1767586790000|2026-01-05 04:19:50|2194.1|2190.1|2193.9|2189.9|2194.1|2190.1|2193.9|2189.9|0
1767586800000|2026-01-05 04:20:00|2194|2190|2194.7|2190.7|2194.7|2190.7|2194|2190|0
1767586810000|2026-01-05 04:20:10|2194.6|2190.6|2194.6|2190.6|2194.6|2190.6|2194.6|2190.6|0
1767586820000|2026-01-05 04:20:20|2194.7|2190.7|2195|2191|2195|2191|2194.6|2190.6|0
1767586830000|2026-01-05 04:20:30|2194.8|2190.8|2195|2191|2195.1|2191.1|2194.8|2190.8|0
1767586850000|2026-01-05 04:20:50|2194.9|2190.9|2195|2191|2195|2191|2194.7|2190.7|0
1767586860000|2026-01-05 04:21:00|2195.1|2191.1|2195|2191|2195.1|2191.1|2195|2191|0
1767586870000|2026-01-05 04:21:10|2195.1|2191.1|2195.1|2191.1|2195.1|2191.1|2195.1|2191.1|0
1767586900000|2026-01-05 04:21:40|2195|2191|2195.1|2191.1|2195.1|2191.1|2195|2191|0
1767586910000|2026-01-05 04:21:50|2195|2191|2195.1|2191.1|2195.1|2191.1|2195|2191|0
1767586920000|2026-01-05 04:22:00|2195|2191|2195|2191|2195|2191|2195|2191|0
1767586930000|2026-01-05 04:22:10|2195.1|2191.1|2195.1|2191.1|2195.1|2191.1|2195.1|2191.1|0
1767586940000|2026-01-05 04:22:20|2195|2191|2195|2191|2195|2191|2195|2191|0
1767586950000|2026-01-05 04:22:30|2195.1|2191.1|2194.9|2190.9|2195.1|2191.1|2194.9|2190.9|0
1767586960000|2026-01-05 04:22:40|2192.5|2191|2195|2191|2195|2191.1|2192.5|2191|3
1767586970000|2026-01-05 04:22:50|2194.8|2190.8|2194.7|2190.7|2194.9|2190.9|2194.6|2190.6|0
1767586980000|2026-01-05 04:23:00|2194.9|2190.9|2194.7|2190.7|2194.9|2190.9|2194.7|2190.7|0
1767586990000|2026-01-05 04:23:10|2194.6|2190.6|2194.5|2190.5|2194.6|2190.6|2194.5|2190.5|0
1767587000000|2026-01-05 04:23:20|2194.6|2190.6|2194.7|2190.7|2194.7|2190.7|2194.6|2190.6|0
1767587010000|2026-01-05 04:23:30|2194.9|2190.9|2194.9|2190.9|2195|2191|2194.6|2190.6|1
1767587020000|2026-01-05 04:23:40|2194.6|2190.6|2194.7|2190.7|2194.7|2190.7|2194.6|2190.6|2
1767587040000|2026-01-05 04:24:00|2194.5|2190.5|2194.7|2190.7|2194.7|2190.7|2194.5|2190.5|0
1767587050000|2026-01-05 04:24:10|2194.5|2190.5|2194.6|2190.6|2194.6|2190.6|2194.3|2190.3|0
1767587060000|2026-01-05 04:24:20|2194.5|2190.5|2194.5|2190.5|2194.5|2190.5|2194.3|2190.3|0
1767587080000|2026-01-05 04:24:40|2194.4|2190.4|2194.6|2190.6|2194.6|2190.6|2194.4|2190.4|0
1767587090000|2026-01-05 04:24:50|2194.4|2190.4|2193.7|2189.7|2194.4|2190.4|2193.7|2189.7|0
1767587100000|2026-01-05 04:25:00|2193.8|2189.8|2194.2|2190.2|2194.2|2190.2|2193.8|2189.8|0
1767587110000|2026-01-05 04:25:10|2194.4|2190.4|2193.6|2189.6|2194.4|2190.8|2192.3|2189.6|0
1767587120000|2026-01-05 04:25:20|2193.8|2189.8|2192.2|2190.7|2194|2190.7|2192.2|2189.7|0
1767587130000|2026-01-05 04:25:30|2193.7|2189.7|2192.2|2190.7|2193.7|2190.7|2192.2|2189.7|0
1767587140000|2026-01-05 04:25:40|2193.7|2189.7|2193.7|2189.7|2193.7|2190.8|2192.2|2188.9|0
1767587150000|2026-01-05 04:25:50|2193.8|2189.8|2194.1|2190.1|2194.1|2190.1|2193.8|2189.8|0
1767587160000|2026-01-05 04:26:00|2194.2|2190.2|2194.2|2190.2|2194.2|2190.2|2194.2|2190.2|0
1767587170000|2026-01-05 04:26:10|2194.1|2190.1|2194.1|2190.1|2194.1|2190.1|2194.1|2190.1|0
1767587200000|2026-01-05 04:26:40|2193.8|2189.8|2193.8|2189.8|2193.9|2189.9|2193.8|2189.8|0
1767587210000|2026-01-05 04:26:50|2193.7|2189.7|2193.7|2189.7|2193.7|2189.7|2193.7|2189.7|0
1767587220000|2026-01-05 04:27:00|2193.8|2189.8|2193.8|2189.8|2193.8|2189.8|2193.8|2189.8|0
1767587230000|2026-01-05 04:27:10|2193.9|2189.9|2194|2190|2194|2190|2193.9|2189.9|0
1767587240000|2026-01-05 04:27:20|2193.9|2189.9|2194|2190|2194|2190|2193.9|2189.9|0
1767587250000|2026-01-05 04:27:30|2193.8|2189.8|2193.9|2189.9|2193.9|2189.9|2193.8|2189.8|0
1767587270000|2026-01-05 04:27:50|2193.8|2189.8|2193.8|2189.8|2193.8|2189.8|2193.6|2189.6|0
1767587280000|2026-01-05 04:28:00|2193.9|2189.9|2194.1|2190.1|2194.1|2190.1|2193.9|2189.9|0
1767587290000|2026-01-05 04:28:10|2193.9|2189.9|2193.9|2189.9|2193.9|2189.9|2193.9|2189.9|0
1767587310000|2026-01-05 04:28:30|2193.8|2189.8|2193.6|2189.6|2193.8|2189.8|2193.6|2189.6|0
1767587320000|2026-01-05 04:28:40|2193.7|2189.7|2193.7|2189.7|2193.7|2189.7|2193.7|2189.7|0
1767587340000|2026-01-05 04:29:00|2193.8|2189.8|2193.9|2189.9|2194|2190|2193.8|2189.8|0
1767587350000|2026-01-05 04:29:10|2193.8|2189.8|2193.6|2189.6|2193.8|2189.8|2193.5|2189.5|1
1767587360000|2026-01-05 04:29:20|2193.5|2189.5|2193.5|2189.5|2193.5|2189.5|2193.5|2189.5|0
1767587370000|2026-01-05 04:29:30|2193.3|2189.3|2193.2|2189.2|2193.3|2189.3|2193.1|2189.1|0
1767587390000|2026-01-05 04:29:50|2193.3|2189.3|2193.3|2189.3|2193.3|2189.3|2193.3|2189.3|0
1767587400000|2026-01-05 04:30:00|2193.2|2189.2|2193.2|2189.2|2193.2|2189.2|2193.2|2189.2|0
1767587410000|2026-01-05 04:30:10|2191.7|2190.2|2192|2188|2192.1|2190.2|2191.7|2188|1
1767587420000|2026-01-05 04:30:20|2191.8|2187.8|2191.8|2187.8|2191.8|2187.8|2191.7|2187.7|0
1767587430000|2026-01-05 04:30:30|2190.8|2189.3|2190.8|2189.3|2190.8|2189.3|2190.8|2189.3|0
1767587440000|2026-01-05 04:30:40|2191.8|2187.8|2191.9|2187.9|2191.9|2187.9|2191.8|2187.8|0
1767587460000|2026-01-05 04:31:00|2191.8|2187.8|2191.8|2187.8|2191.8|2187.8|2191.7|2187.7|0
1767587470000|2026-01-05 04:31:10|2191.7|2187.7|2191.8|2187.8|2191.8|2187.8|2191.7|2187.7|0
1767587480000|2026-01-05 04:31:20|2191.7|2187.7|2193.1|2189.1|2193.1|2189.3|2190.7|2187.7|1
1767587490000|2026-01-05 04:31:30|2193|2189|2193|2189|2193|2189|2193|2189|0
1767587500000|2026-01-05 04:31:40|2193.1|2189.1|2194.1|2190.1|2194.3|2190.3|2193.1|2189.1|0
1767587510000|2026-01-05 04:31:50|2194.3|2190.3|2194.2|2190.2|2194.3|2190.3|2192.9|2188.9|0
1767587530000|2026-01-05 04:32:10|2194.1|2190.1|2194.5|2190.5|2194.5|2190.5|2193.8|2189.8|1
1767587550000|2026-01-05 04:32:30|||||||||2
1767587560000|2026-01-05 04:32:40|2194.4|2190.4|2194.4|2190.4|2194.4|2190.4|2194.4|2190.4|0
1767587570000|2026-01-05 04:32:50|2193.1|2189.1|2192.8|2188.8|2193.1|2189.1|2192.8|2188.8|1
1767587600000|2026-01-05 04:33:20|2193|2189|2192.7|2188.7|2193|2189|2192.7|2188.7|0
1767587610000|2026-01-05 04:33:30|2192.8|2188.8|2192.7|2188.7|2192.8|2188.8|2192.7|2188.7|0
1767587620000|2026-01-05 04:33:40|2192.8|2188.8|2192.7|2188.7|2192.8|2190.5|2192|2188.7|1
1767587630000|2026-01-05 04:33:50|2193|2189|2192.7|2188.7|2193|2189|2192.7|2188.7|0
1767587650000|2026-01-05 04:34:10|2192.8|2188.8|2193|2189|2193|2189|2192.8|2188.8|0
1767587660000|2026-01-05 04:34:20|2192.6|2188.6|2192.8|2188.8|2192.8|2188.8|2192.6|2188.6|0
1767587680000|2026-01-05 04:34:40|2192.9|2188.9|2192.8|2188.8|2192.9|2188.9|2192.8|2188.8|0
1767587690000|2026-01-05 04:34:50|2192.7|2188.7|2193|2189|2193|2189|2192.4|2188.4|0
1767587710000|2026-01-05 04:35:10|2192.9|2188.9|2192.8|2188.8|2192.9|2188.9|2192.8|2188.8|0
1767587730000|2026-01-05 04:35:30|2193|2189|2193.3|2189.3|2193.5|2189.5|2193|2189|0
1767587740000|2026-01-05 04:35:40|2194.3|2190.3|2194.2|2190.2|2194.4|2190.4|2194|2190|1
1767587760000|2026-01-05 04:36:00|2194.3|2190.3|2194.3|2190.3|2194.3|2190.3|2194.3|2190.3|0
1767587770000|2026-01-05 04:36:10|2194.1|2190.1|2194.1|2190.1|2194.1|2190.1|2194.1|2190.1|0
1767587790000|2026-01-05 04:36:30|2194.2|2190.2|2194.5|2190.5|2194.5|2190.5|2194.2|2190.2|0
1767587800000|2026-01-05 04:36:40|2194.2|2190.2|2194.2|2190.2|2194.2|2190.2|2194.2|2190.2|2
1767587810000|2026-01-05 04:36:50|2194.1|2190.1|2193.9|2189.9|2194.1|2190.1|2193.9|2189.9|0
1767587820000|2026-01-05 04:37:00|2194|2190|2194.2|2190.2|2194.2|2190.2|2194|2190|0
1767587830000|2026-01-05 04:37:10|2194.1|2190.1|2194.4|2190.4|2194.4|2190.4|2194|2190|0
1767587840000|2026-01-05 04:37:20|2194.3|2190.3|2194.4|2190.4|2194.5|2190.5|2194.2|2190.2|0
1767587850000|2026-01-05 04:37:30|2194.5|2190.5|2198.8|2194.8|2198.9|2194.9|2194.5|2190.5|3
1767587860000|2026-01-05 04:37:40|2198.5|2194.5|2201.2|2197.2|2201.2|2197.2|2198.5|2194.5|3
1767587870000|2026-01-05 04:37:50|2201.1|2197.1|2201|2197|2201.3|2197.3|2201|2197|1
1767587880000|2026-01-05 04:38:00|2199.5|2198|2199.9|2195.9|2200|2198|2199.1|2195.1|4
1767587890000|2026-01-05 04:38:10|2200|2196|2200.6|2196.6|2200.6|2196.6|2200|2196|1
1767587900000|2026-01-05 04:38:20|2200|2196|2202.4|2198.4|2202.4|2198.4|2200|2196|2
1767587910000|2026-01-05 04:38:30|2202.1|2198.1|2201.3|2197.3|2202.2|2200.4|2200.5|2197.3|1
1767587920000|2026-01-05 04:38:40|2200.1|2196.1|2200.2|2196.2|2200.2|2196.2|2199.9|2195.9|1
1767587930000|2026-01-05 04:38:50|2200.1|2196.1|2199.8|2195.8|2200.3|2196.3|2199.7|2195.7|0
1767587940000|2026-01-05 04:39:00|2200.3|2196.3|2200.1|2196.1|2200.5|2196.5|2200|2196|0
1767587950000|2026-01-05 04:39:10|2200|2196|2200.2|2196.2|2200.2|2196.2|2200|2196|0
1767587960000|2026-01-05 04:39:20|2198.3|2196.8|2198.3|2196.8|2199|2196.8|2198.3|2195|0
1767588010000|2026-01-05 04:40:10|2198.4|2196.9|2198.3|2196.8|2198.4|2196.9|2198.3|2196.8|0
1767588020000|2026-01-05 04:40:20|2198.1|2196.6|2199.1|2195.1|2199.1|2196.6|2198|2195.1|1
1767588030000|2026-01-05 04:40:30|2199|2195|2197.9|2196.4|2199.2|2196.4|2197.8|2194.9|2
1767588040000|2026-01-05 04:40:40|2199.2|2195.2|2199.5|2198|2200.4|2198|2198.2|2195.2|1
1767588050000|2026-01-05 04:40:50|2199.6|2198.1|2199.5|2198|2199.6|2198.1|2199.5|2198|0
1767588060000|2026-01-05 04:41:00|2199.4|2197.9|2199.2|2197.7|2200.4|2197.9|2199.2|2196.3|1
1767588070000|2026-01-05 04:41:10|2199|2197.5|2199.6|2195.6|2199.6|2197.5|2199|2195.2|2
1767588080000|2026-01-05 04:41:20|2199.8|2195.8|2200.2|2196.2|2200.3|2197.8|2198.4|2195.8|1
1767588090000|2026-01-05 04:41:30|2199.2|2197.7|2200.2|2196.2|2200.2|2197.7|2199.2|2196.2|0
1767588110000|2026-01-05 04:41:50|2200.4|2196.4|2199.4|2197.9|2200.4|2197.9|2199.4|2196.2|1
1767588120000|2026-01-05 04:42:00|2198.7|2197.2|2198.7|2197.2|2198.7|2197.2|2198.7|2197.2|2
1767588130000|2026-01-05 04:42:10|2200.2|2196.2|2198.4|2196.9|2200.2|2197.2|2198.4|2196.2|0
1767588140000|2026-01-05 04:42:20|2200.3|2196.3|2200.2|2196.2|2200.3|2196.3|2200.2|2196.2|2
1767588150000|2026-01-05 04:42:30|2198.8|2197.3|2200.2|2196.2|2200.2|2197.3|2198.7|2196.1|0
1767588160000|2026-01-05 04:42:40|2198.7|2197.2|2198.7|2197.2|2200.2|2197.2|2198.7|2196.2|0
1767588170000|2026-01-05 04:42:50|2198.3|2196.8|2197.7|2196.2|2198.3|2196.8|2197.7|2196.2|3
1767588180000|2026-01-05 04:43:00|||||||||2
1767588190000|2026-01-05 04:43:10|2198.2|2196.7|2199.1|2197.6|2199.1|2197.6|2198.2|2196.7|1
1767588200000|2026-01-05 04:43:20|2199.9|2195.9|2199.9|2195.9|2199.9|2195.9|2199.9|2195.9|0
1767588210000|2026-01-05 04:43:30|2197.8|2196.3|2197.8|2196.3|2197.8|2196.3|2197.8|2196.3|0
1767588220000|2026-01-05 04:43:40|2198.4|2196.9|2199.5|2198|2199.7|2198.1|2197.8|2195.7|5
1767588230000|2026-01-05 04:43:50|2199.4|2197.9|2200.2|2196.2|2200.4|2197.9|2199.3|2196.2|0
1767588240000|2026-01-05 04:44:00|2199.8|2195.8|2204|2200|2204.9|2200.9|2199.8|2195.8|10
1767588250000|2026-01-05 04:44:10|2203.8|2199.8|2203.2|2201.7|2203.8|2201.7|2203.2|2199.6|0
1767588260000|2026-01-05 04:44:20|2204.6|2200.6|2204.7|2200.7|2205|2202.4|2203.8|2200.6|2
1767588270000|2026-01-05 04:44:30|2204.5|2200.5|2204.2|2200.2|2204.5|2200.5|2204.1|2200.1|0
1767588280000|2026-01-05 04:44:40|2202|2198|2203.7|2202.2|2204.8|2202.2|2202|2198|1
1767588290000|2026-01-05 04:44:50|2203.8|2202.3|2203.9|2199.9|2206.1|2203.5|2203.8|2199.9|7
1767588300000|2026-01-05 04:45:00|2204|2200|2204.8|2200.8|2205.1|2201.1|2202.4|2199.1|5
1767588310000|2026-01-05 04:45:10|2204.9|2200.9|2204.1|2202.6|2205.6|2202.6|2204.1|2200.9|2
1767588320000|2026-01-05 04:45:20|2203.8|2202.3|2205.7|2201.7|2205.7|2203.1|2203|2200.8|4
1767588330000|2026-01-05 04:45:30|2204.4|2202.9|2204.7|2200.7|2205.4|2202.9|2204.4|2200.7|1
1767588340000|2026-01-05 04:45:40|2204.9|2200.9|2204.4|2202.9|2205.1|2203.3|2204.4|2200.9|4
1767588350000|2026-01-05 04:45:50|2204.6|2200.6|2204.3|2202.8|2205.7|2202.8|2204.3|2200.6|0
1767588360000|2026-01-05 04:46:00|2205.4|2201.4|2204.5|2203|2205.4|2203|2204.3|2201.4|0
1767588370000|2026-01-05 04:46:10|2205.4|2201.4|2205.9|2201.9|2205.9|2201.9|2205.4|2201.4|2
1767588380000|2026-01-05 04:46:20|2205.6|2201.6|2206.6|2202.6|2206.6|2204.4|2205|2201.6|5
1767588390000|2026-01-05 04:46:30|2205|2203.5|2205.5|2201.5|2205.7|2203.5|2204.8|2201.5|1
1767588400000|2026-01-05 04:46:40|2205.3|2201.3|2204.6|2200.6|2205.3|2201.3|2204.6|2200.6|1
1767588410000|2026-01-05 04:46:50|2204.3|2200.3|2204.6|2200.6|2204.8|2200.8|2204.3|2200.3|1
1767588420000|2026-01-05 04:47:00|2204.2|2200.2|2203.5|2199.5|2204.7|2201.4|2202.4|2198.9|3
1767588430000|2026-01-05 04:47:10|2203.4|2199.4|2202.1|2200.6|2203.4|2200.8|2202.1|2198.3|5
1767588440000|2026-01-05 04:47:20|2202.7|2198.7|2202|2198|2202.7|2198.7|2201.9|2197.9|2
1767588450000|2026-01-05 04:47:30|2202.2|2198.2|2202.1|2198.1|2202.2|2198.2|2202.1|2198.1|0
1767588460000|2026-01-05 04:47:40|2204.6|2200.6|2203.7|2199.7|2204.6|2200.6|2203.2|2199.2|6
1767588470000|2026-01-05 04:47:50|2203.8|2199.8|2203.8|2199.8|2203.8|2199.8|2203.7|2199.7|0
1767588480000|2026-01-05 04:48:00|2203.6|2199.6|2204.1|2200.1|2204.1|2200.1|2203.6|2199.6|0
1767588490000|2026-01-05 04:48:10|2204.8|2200.8|2205.3|2201.3|2205.4|2201.4|2204|2200|2
1767588500000|2026-01-05 04:48:20|2205.2|2201.2|2204.9|2200.9|2205.2|2201.2|2204.8|2200.8|0
1767588510000|2026-01-05 04:48:30|2204.7|2200.7|2204.8|2200.8|2204.8|2200.8|2204.7|2200.7|0
1767588520000|2026-01-05 04:48:40|2204.7|2200.7|2204.9|2200.9|2205|2201|2204.6|2200.6|0
1767588530000|2026-01-05 04:48:50|2204.8|2200.8|2202.5|2201|2204.8|2201|2202.5|2200.8|0
1767588540000|2026-01-05 04:49:00|2205|2201.1|2205|2201|2205.2|2201.2|2205|2201|1
1767588550000|2026-01-05 04:49:10|2204.5|2200.5|2203.9|2199.9|2204.5|2200.5|2203.7|2199.7|1
1767588560000|2026-01-05 04:49:20|2203.7|2199.7|2202.9|2198.9|2203.7|2200.7|2202.2|2198.7|1
1767588570000|2026-01-05 04:49:30|2203.7|2199.7|2204.1|2200.1|2204.2|2200.2|2203.7|2199.7|1
1767588580000|2026-01-05 04:49:40|2204.2|2200.2|2204.5|2200.5|2204.5|2200.5|2204|2200|0
1767588590000|2026-01-05 04:49:50|2204.8|2200.8|2204.9|2200.9|2205.1|2201.1|2204.6|2200.6|0
1767588600000|2026-01-05 04:50:00|2204.7|2200.7|2205.3|2201.3|2205.7|2201.7|2204.7|2200.7|0
1767588610000|2026-01-05 04:50:10|2205.4|2201.4|2205.4|2201.4|2205.5|2201.5|2205.3|2201.3|0
1767588620000|2026-01-05 04:50:20|2205.6|2201.6|2205.6|2201.6|2205.8|2201.8|2205.5|2201.5|0
1767588630000|2026-01-05 04:50:30|2205.7|2201.7|2205.6|2201.6|2205.7|2201.7|2205.6|2201.6|0
1767588640000|2026-01-05 04:50:40|2205.5|2201.5|2205.9|2201.9|2205.9|2201.9|2205.5|2201.5|2
1767588650000|2026-01-05 04:50:50|2204.7|2203.2|2205.2|2203.7|2205.9|2203.7|2204.7|2201.6|3
1767588660000|2026-01-05 04:51:00|2206|2202|2206.1|2202.1|2206.2|2203.6|2205|2201.7|1
1767588670000|2026-01-05 04:51:10|2205.2|2203.7|2207|2203|2207.7|2203.8|2205.2|2203|4
1767588680000|2026-01-05 04:51:20|2207.2|2203.2|2206.6|2202.6|2207.2|2203.2|2206.6|2202.6|0
1767588690000|2026-01-05 04:51:30|2206.5|2202.5|2206.6|2202.6|2206.7|2202.7|2206.5|2202.5|0
1767588700000|2026-01-05 04:51:40|2206.9|2202.9|2207.7|2203.7|2207.7|2204.1|2205.6|2202.4|2
1767588710000|2026-01-05 04:51:50|2207.2|2203.2|2207.3|2203.3|2207.3|2205.1|2206.6|2203.2|1
1767588720000|2026-01-05 04:52:00|2207.1|2203.1|2210.4|2206.4|2210.5|2207.2|2205.8|2202.6|13
1767588730000|2026-01-05 04:52:10|2209.7|2205.7|2207.4|2203.4|2209.7|2205.7|2206.5|2203.4|5
1767588740000|2026-01-05 04:52:20|2207.5|2203.5|2207.6|2203.6|2209.6|2205.6|2206.5|2203.5|10
1767588750000|2026-01-05 04:52:30|2207.5|2203.5|2205.5|2201.5|2207.5|2203.5|2205.5|2201.5|0
1767588760000|2026-01-05 04:52:40|2206.1|2202.1|2205.9|2201.9|2206.1|2202.1|2205.1|2201.1|5
1767588770000|2026-01-05 04:52:50|2205.4|2201.4|2205.2|2201.2|2205.7|2201.7|2205.1|2201.1|2
1767588780000|2026-01-05 04:53:00|2205.1|2201.1|2205.1|2201.1|2205.1|2201.1|2205.1|2201.1|0
1767588800000|2026-01-05 04:53:20|2205.6|2201.6|2206|2202|2206|2203.9|2205.3|2201.6|1
1767588810000|2026-01-05 04:53:30|2206.5|2202.5|2205.8|2201.8|2206.5|2202.5|2205.8|2201.8|0
1767588820000|2026-01-05 04:53:40|2204.9|2200.9|2207|2203|2207.1|2203.1|2204.9|2200.9|1
1767588830000|2026-01-05 04:53:50|2206.6|2202.6|2206.4|2202.4|2206.6|2202.6|2206.4|2202.4|0
1767588840000|2026-01-05 04:54:00|2206.3|2202.3|2206.4|2202.4|2206.4|2202.4|2206.2|2202.2|0
1767588850000|2026-01-05 04:54:10|2206.5|2202.5|2206.5|2202.5|2206.5|2202.5|2206.5|2202.5|0
1767588870000|2026-01-05 04:54:30|2206.2|2202.2|2206.1|2202.1|2206.3|2202.3|2206.1|2202.1|0
1767588880000|2026-01-05 04:54:40|2205.9|2201.9|2205.8|2201.8|2205.9|2201.9|2205.7|2201.7|0
1767588890000|2026-01-05 04:54:50|2205.7|2201.7|2205.7|2201.7|2205.8|2201.8|2205.6|2201.6|0
1767588900000|2026-01-05 04:55:00|2205.4|2201.4|2202.9|2198.9|2205.4|2201.4|2202.9|2198.9|1
1767588920000|2026-01-05 04:55:20|2201.3|2199.8|2201.2|2199.7|2201.3|2199.8|2201.2|2199.7|1
1767588930000|2026-01-05 04:55:30|2201|2199.5|2202.9|2198.9|2202.9|2199.5|2201|2198.9|1
1767588940000|2026-01-05 04:55:40|2202.1|2200.6|2201.9|2200.4|2203|2200.6|2201.9|2199|1
1767588950000|2026-01-05 04:55:50|2203.1|2199.1|2203|2199|2203.1|2200.7|2201.9|2199|0
1767588960000|2026-01-05 04:56:00|2201.5|2200|2201.5|2200|2201.5|2200|2201.5|2200|0
1767589010000|2026-01-05 04:56:50|2203|2199|2202.9|2198.9|2203|2199|2202.9|2198.9|4
1767589020000|2026-01-05 04:57:00|2202.1|2198.1|2202.4|2198.4|2202.4|2198.4|2202.1|2198.1|0
1767589030000|2026-01-05 04:57:10|2201.4|2199.9|2201.5|2200|2201.5|2200|2201.4|2199.9|0
1767589060000|2026-01-05 04:57:40|2201.4|2199.9|2202.1|2198.1|2202.1|2200|2201.4|2198.1|1
1767589070000|2026-01-05 04:57:50|2202.2|2198.2|2201.8|2197.8|2202.2|2198.2|2201.8|2197.8|0
1767589110000|2026-01-05 04:58:30|2201.9|2197.9|2201.1|2199.6|2201.9|2199.6|2201.1|2197.9|0
1767589120000|2026-01-05 04:58:40|2201.2|2199.7|2201.1|2199.6|2201.2|2199.7|2201.1|2199.6|0
1767589130000|2026-01-05 04:58:50|2203|2199|2203.5|2199.5|2203.8|2199.8|2202.9|2198.9|1
1767589140000|2026-01-05 04:59:00|2203.6|2199.6|2204|2200|2204.1|2201.3|2202.8|2199.6|0
1767589150000|2026-01-05 04:59:10|2203.8|2199.8|2203.7|2199.7|2203.8|2199.8|2203.7|2199.7|0
1767589160000|2026-01-05 04:59:20|2203.6|2199.6|2203.8|2199.8|2204.1|2200.1|2203.6|2199.6|1
1767589170000|2026-01-05 04:59:30|2204|2200|2205|2201|2205.4|2201.4|2203.9|2199.9|2
1767589180000|2026-01-05 04:59:40|2204.9|2200.9|2204.1|2200.1|2205.2|2201.2|2204|2200|1
1767589190000|2026-01-05 04:59:50|2203.7|2199.7|2204.2|2200.2|2204.2|2200.2|2203.7|2199.7|2
1767589200000|2026-01-05 05:00:00|2204.1|2200.1|2203.6|2199.6|2204.1|2200.1|2203.5|2199.5|0
1767589220000|2026-01-05 05:00:20|2203.7|2199.7|2200.1|2198.6|2203.7|2199.7|2200.1|2198.6|2
1767589230000|2026-01-05 05:00:30|2202.5|2198.5|2201.6|2200.1|2202.9|2200.1|2201.6|2198.3|3
1767589240000|2026-01-05 05:00:40|2202.2|2198.2|2202.9|2198.9|2202.9|2200.3|2200.6|2198.2|4
1767589260000|2026-01-05 05:01:00|2201.9|2200.4|2205.1|2201.1|2205.1|2201.1|2201.9|2200.4|1
1767589270000|2026-01-05 05:01:10|2205|2201|2205|2201|2205.2|2201.2|2204.9|2200.9|0
1767589290000|2026-01-05 05:01:30|2203.9|2199.9|2204|2200|2204|2200|2203.9|2199.9|2
1767589300000|2026-01-05 05:01:40|2203.9|2199.9|2205.2|2201.2|2205.2|2202.5|2203.9|2199.9|4
1767589310000|2026-01-05 05:01:50|2205.1|2201.1|2206.2|2202.2|2206.2|2202.2|2204.9|2200.9|6
1767589320000|2026-01-05 05:02:00|2206.7|2202.7|2208.3|2204.3|2208.3|2204.3|2206.7|2202.7|2
1767589330000|2026-01-05 05:02:10|2208.4|2204.4|2208.1|2204.1|2208.4|2204.4|2208|2204|0
1767589350000|2026-01-05 05:02:30|2208.2|2204.2|2208.2|2204.2|2208.3|2204.3|2208.2|2204.2|0
1767589380000|2026-01-05 05:03:00|2208.1|2204.1|2206.6|2205.1|2208.1|2205.1|2206.6|2204|0
1767589390000|2026-01-05 05:03:10|2207.9|2203.9|2208.1|2204.1|2208.1|2204.1|2207.9|2203.9|3
1767589400000|2026-01-05 05:03:20|2208|2204|2207.7|2203.7|2208|2204|2207.7|2203.7|0
1767589410000|2026-01-05 05:03:30|2207.5|2203.5|2207.3|2203.3|2207.6|2203.6|2207.3|2203.3|0
1767589420000|2026-01-05 05:03:40|2207.5|2203.5|2207.2|2203.2|2207.5|2203.5|2207|2203|2
1767589430000|2026-01-05 05:03:50|2207.9|2203.9|2208|2204|2208.1|2204.1|2207.9|2203.9|1
1767589440000|2026-01-05 05:04:00|2208.2|2204.2|2208.3|2204.3|2208.5|2205.6|2207.1|2203.9|5
1767589450000|2026-01-05 05:04:10|2208.4|2204.4|2208.3|2204.3|2208.4|2204.4|2208.3|2204.3|0
1767589460000|2026-01-05 05:04:20|2208.1|2204.1|2209.9|2205.9|2210.2|2206.2|2208.1|2204.1|4
1767589470000|2026-01-05 05:04:30|2212.6|2208.6|2212.2|2208.2|2212.6|2208.6|2212.2|2208.2|8
1767589480000|2026-01-05 05:04:40|2212.3|2208.3|2212.6|2208.6|2212.7|2208.7|2212.2|2208.2|1
1767589490000|2026-01-05 05:04:50|2212.5|2208.5|2212|2208|2212.5|2210.2|2211.7|2208|2
1767589500000|2026-01-05 05:05:00|2211.9|2207.9|2211.8|2207.8|2211.9|2207.9|2211.8|2207.8|0
1767589510000|2026-01-05 05:05:10|2211.6|2207.6|2209.6|2205.6|2211.6|2207.6|2209.2|2205.2|1
1767589520000|2026-01-05 05:05:20|2208.8|2204.8|2208.6|2204.6|2208.8|2204.8|2207.5|2203.5|3
1767589530000|2026-01-05 05:05:30|2208.2|2206.7|2209|2205|2209.3|2206.7|2208.2|2204.9|2
1767589560000|2026-01-05 05:06:00|2209.4|2205.4|2209.2|2205.2|2211.3|2207.3|2208.4|2205.2|2
1767589570000|2026-01-05 05:06:10|2210.1|2206.1|2206.6|2202.6|2210.1|2206.1|2206.6|2202.6|7
1767589580000|2026-01-05 05:06:20|2206.7|2202.7|2206.9|2202.9|2207|2203|2206.7|2202.7|0
1767589590000|2026-01-05 05:06:30|2207|2203|2206.5|2202.5|2207.5|2205.4|2206.5|2202.5|1
1767589600000|2026-01-05 05:06:40|2206.4|2202.4|2205.7|2201.7|2206.4|2202.4|2205.7|2201.7|0
1767589620000|2026-01-05 05:07:00|2205.6|2201.6|2205.8|2201.8|2205.8|2201.8|2205.4|2201.4|0
1767589630000|2026-01-05 05:07:10|2206.2|2202.2|2206.1|2202.1|2206.2|2202.2|2206|2202|1
1767589640000|2026-01-05 05:07:20|2206.2|2202.2|2207.7|2203.7|2208|2204|2206.2|2202.2|5
1767589650000|2026-01-05 05:07:30|2207.8|2203.8|2208|2204|2208|2204|2207.7|2203.7|1
1767589660000|2026-01-05 05:07:40|2208.1|2204.1|2208.6|2204.6|2208.6|2204.6|2207.9|2203.9|1
1767589670000|2026-01-05 05:07:50|2208.5|2204.5|2208.8|2204.8|2208.8|2204.8|2208.4|2204.4|0
1767589680000|2026-01-05 05:08:00|2208.6|2204.6|2208.5|2204.5|2208.6|2204.6|2208.5|2204.5|0
1767589700000|2026-01-05 05:08:20|2208.7|2204.7|2208.6|2204.6|2208.8|2204.8|2208.6|2204.6|0
1767589710000|2026-01-05 05:08:30|2208.4|2204.4|2208.6|2204.6|2208.6|2204.6|2208.4|2204.4|0
1767589720000|2026-01-05 05:08:40|2208.4|2204.4|2208.1|2204.1|2208.7|2204.7|2207.1|2203.1|0
1767589730000|2026-01-05 05:08:50|2208.5|2204.5|2208.1|2204.1|2208.5|2204.5|2208.1|2204.1|0
1767589740000|2026-01-05 05:09:00|2208.7|2204.7|2207.8|2203.8|2208.7|2204.7|2207.8|2203.8|0
1767589750000|2026-01-05 05:09:10|2207.9|2203.9|2207.1|2203.1|2208|2204|2207.1|2203.1|1
1767589760000|2026-01-05 05:09:20|2207.2|2203.2|2206.8|2202.8|2207.2|2203.2|2206.5|2202.5|1
1767589770000|2026-01-05 05:09:30|2206.3|2202.3|2205.9|2201.9|2206.3|2202.3|2205.9|2201.9|0
1767589780000|2026-01-05 05:09:40|2206|2202|2206.1|2202.1|2206.1|2202.1|2206|2202|0
1767589790000|2026-01-05 05:09:50|2206.3|2202.3|2206.6|2202.6|2206.6|2202.6|2205.3|2201.3|2
1767589800000|2026-01-05 05:10:00|2206.2|2202.2|2205.7|2201.7|2206.2|2202.2|2205.3|2201.3|0
1767589820000|2026-01-05 05:10:20|2205.6|2201.6|2205.6|2201.6|2205.6|2201.6|2205.6|2201.6|0
1767589830000|2026-01-05 05:10:30|2205.7|2201.7|2205.3|2201.3|2205.7|2201.7|2205.1|2201.1|0
1767589840000|2026-01-05 05:10:40|2205.5|2201.5|2205.4|2201.4|2205.5|2201.5|2205.4|2201.4|0
1767589850000|2026-01-05 05:10:50|2205.2|2201.2|2206.9|2202.9|2206.9|2202.9|2205.1|2201.1|2
1767589860000|2026-01-05 05:11:00|2206.8|2202.8|2206.9|2202.9|2206.9|2202.9|2206.8|2202.8|0
1767589870000|2026-01-05 05:11:10|2207|2203|2206.3|2202.3|2207.1|2203.1|2206.3|2202.3|1
1767589880000|2026-01-05 05:11:20|2205.1|2201.1|2206.5|2202.5|2206.5|2202.5|2205.1|2201.1|0
1767589890000|2026-01-05 05:11:30|2206.4|2202.4|2206|2202|2206.4|2202.4|2206|2202|0
1767589900000|2026-01-05 05:11:40|2205.9|2201.9|2206|2202|2206|2202|2205.9|2201.9|0
1767589910000|2026-01-05 05:11:50|2205.9|2201.9|2205.9|2201.9|2205.9|2201.9|2205.9|2201.9|0
1767589920000|2026-01-05 05:12:00|2206.3|2202.3|2206.2|2202.2|2206.3|2202.3|2205.9|2201.9|0
1767589930000|2026-01-05 05:12:10|2206.3|2202.3|2208.1|2204.1|2208.1|2204.2|2205.7|2202.3|2
1767589940000|2026-01-05 05:12:20|2208.2|2204.2|2208.9|2204.9|2208.9|2204.9|2208.2|2204.2|0
1767589950000|2026-01-05 05:12:30|2209|2205|2209.1|2205.1|2209.1|2205.1|2209|2205|0
1767589960000|2026-01-05 05:12:40|2209.2|2205.2|2209.1|2205.1|2209.2|2205.2|2208.8|2204.8|0
1767589980000|2026-01-05 05:13:00|2208.9|2204.9|2208.9|2204.9|2208.9|2204.9|2208.9|2204.9|3
1767589990000|2026-01-05 05:13:10|2209|2205|2209.2|2205.2|2209.2|2205.2|2209|2205|0
1767590010000|2026-01-05 05:13:30|2208.2|2206.7|2210.7|2206.7|2210.7|2206.7|2208.2|2206.5|1
1767590020000|2026-01-05 05:13:40|2210.6|2206.6|2210.6|2206.6|2210.6|2206.6|2210.6|2206.6|0
1767590030000|2026-01-05 05:13:50|2210.5|2206.5|2210.5|2206.5|2210.5|2206.5|2210.5|2206.5|0
1767590040000|2026-01-05 05:14:00|2210.6|2206.6|2211.7|2207.7|2211.7|2207.7|2210.6|2206.6|1
1767590060000|2026-01-05 05:14:20|2211.8|2207.8|2211|2207|2211.8|2207.8|2211|2207|1
1767590070000|2026-01-05 05:14:30|2210.5|2206.5|2208.8|2207.3|2210.5|2208.4|2208.8|2206.5|2
1767590080000|2026-01-05 05:14:40|2209.6|2205.6|2209.7|2205.7|2209.7|2205.7|2209.6|2205.6|0
1767590090000|2026-01-05 05:14:50|2209.6|2205.6|2208.9|2207.4|2209.8|2207.4|2208.9|2205.6|1
1767590100000|2026-01-05 05:15:00|2209|2207.5|2210.5|2206.5|2211|2207.5|2208.9|2206.5|2
1767590130000|2026-01-05 05:15:30|2210.4|2206.4|2209.2|2207.7|2210.4|2207.7|2209|2206.4|0
1767590140000|2026-01-05 05:15:40|2209.9|2205.9|2209.8|2205.8|2209.9|2205.9|2209.8|2205.8|0
1767590160000|2026-01-05 05:16:00|2209.7|2205.7|2209.6|2205.6|2209.9|2205.9|2209.5|2205.5|0
1767590190000|2026-01-05 05:16:30|2209.8|2205.8|2209.8|2205.8|2209.8|2205.8|2209.8|2205.8|0
1767590210000|2026-01-05 05:16:50|2209.6|2205.6|2209.6|2205.6|2209.6|2205.6|2209.6|2205.6|0
1767590220000|2026-01-05 05:17:00|2209.5|2205.5|2208.9|2204.9|2209.5|2205.5|2208.9|2204.9|0
1767590230000|2026-01-05 05:17:10|2207.7|2206.2|2207.7|2206.2|2207.7|2206.2|2207.7|2206.2|0
1767590240000|2026-01-05 05:17:20|2208.9|2204.9|2208.9|2204.9|2208.9|2204.9|2208.9|2204.9|0
1767590280000|2026-01-05 05:18:00|2207.6|2206.1|2204.7|2203.2|2207.6|2206.1|2204.6|2203.1|4
1767590290000|2026-01-05 05:18:10|2205|2203.5|2207.4|2203.4|2207.4|2203.5|2205|2203.1|1
1767590300000|2026-01-05 05:18:20|2207.3|2203.3|2207.2|2203.2|2207.3|2203.3|2207.2|2203.2|0
1767590310000|2026-01-05 05:18:30|2207.3|2203.3|2207|2203|2208|2204|2207|2203|0
1767590320000|2026-01-05 05:18:40|2207.1|2203.1|2207.2|2203.2|2207.3|2203.3|2207|2203|0
1767590330000|2026-01-05 05:18:50|2207.7|2203.7|2207.9|2203.9|2208.3|2204.3|2207.7|2203.7|0
1767590340000|2026-01-05 05:19:00|2207.8|2203.8|2207.2|2203.2|2207.8|2204.6|2205.3|2203.2|1
1767590350000|2026-01-05 05:19:10|2207.4|2203.4|2206.8|2202.8|2207.4|2203.4|2206.8|2202.8|1
1767590360000|2026-01-05 05:19:20|2207.1|2203.1|2206.9|2202.9|2207.1|2203.1|2206.8|2202.8|0
1767590370000|2026-01-05 05:19:30|2207.1|2203.1|2207|2203|2207.1|2203.1|2207|2203|0
1767590380000|2026-01-05 05:19:40|2207.1|2203.1|2206.7|2202.7|2207.2|2203.2|2206.7|2202.7|1
1767590390000|2026-01-05 05:19:50|2206|2204.5|2207.6|2203.6|2207.6|2204.5|2205.8|2202.8|1
1767590400000|2026-01-05 05:20:00|2207.4|2203.4|2205.9|2204.4|2207.5|2204.4|2205.9|2203.4|0
1767590420000|2026-01-05 05:20:20|2207.4|2203.4|2207.4|2203.4|2207.4|2203.4|2207.4|2203.4|0
1767590430000|2026-01-05 05:20:30|2205.9|2204.4|2205.8|2204.3|2207.3|2204.4|2205.8|2203.2|1
1767590440000|2026-01-05 05:20:40|2205.5|2204|2205.2|2201.2|2205.5|2204|2204.6|2200.6|1
1767590450000|2026-01-05 05:20:50|2205.1|2201.1|2205.3|2201.3|2205.3|2201.9|2203.3|2200.4|1
1767590460000|2026-01-05 05:21:00|2205.1|2201.1|2204.6|2200.6|2205.1|2201.2|2202.7|2200.6|1
1767590470000|2026-01-05 05:21:10|2204|2200|2204|2200|2204|2200|2204|2200|1
1767590480000|2026-01-05 05:21:20|2203.8|2199.8|2204|2200|2204|2200|2203.4|2199.4|0
1767590490000|2026-01-05 05:21:30|2204.1|2200.1|2204.2|2200.2|2204.6|2200.6|2204.1|2200.1|0
1767590500000|2026-01-05 05:21:40|2204.5|2200.5|2204.2|2200.2|2204.5|2200.5|2204.2|2200.2|0
1767590510000|2026-01-05 05:21:50|2204.3|2200.3|2206.3|2202.3|2206.3|2202.3|2204.3|2200.3|5
1767590520000|2026-01-05 05:22:00|2206.2|2202.2|2206.4|2202.4|2206.4|2202.4|2205.8|2201.8|0
1767590530000|2026-01-05 05:22:10|2206.5|2202.5|2206.5|2202.5|2206.5|2202.5|2206.5|2202.5|0
1767590550000|2026-01-05 05:22:30|2206.4|2202.4|2206.4|2202.4|2206.4|2202.4|2206.4|2202.4|0
1767590560000|2026-01-05 05:22:40|2206.5|2202.5|2206.5|2202.5|2206.9|2202.9|2206.5|2202.5|0
1767590570000|2026-01-05 05:22:50|2206.4|2202.4|2207.4|2203.4|2207.6|2204.8|2206.3|2202.3|1
1767590580000|2026-01-05 05:23:00|2207.3|2203.3|2207.1|2203.1|2207.3|2203.3|2207.1|2203.1|0
1767590590000|2026-01-05 05:23:10|2207.2|2203.2|2207|2203|2207.2|2203.2|2206.9|2202.9|0
1767590600000|2026-01-05 05:23:20|2206.9|2202.9|2206.9|2202.9|2207|2203|2206.9|2202.9|0
1767590610000|2026-01-05 05:23:30|2207.1|2203.1|2207|2203|2207.1|2203.1|2207|2203|0
1767590620000|2026-01-05 05:23:40|2206.8|2202.8|2206.7|2202.7|2206.8|2202.8|2206.7|2202.7|0
1767590630000|2026-01-05 05:23:50|2206.8|2202.8|2206.9|2202.9|2206.9|2202.9|2206.8|2202.8|0
1767590640000|2026-01-05 05:24:00|2206.8|2202.8|2206.8|2202.8|2206.8|2202.8|2206.8|2202.8|0
1767590650000|2026-01-05 05:24:10|2206.7|2202.7|2206.7|2202.7|2206.7|2202.7|2206.7|2202.7|0
1767590660000|2026-01-05 05:24:20|2206.8|2202.8|2207|2203|2207|2203|2206.8|2202.8|0
1767590680000|2026-01-05 05:24:40|2207.2|2203.2|2207.3|2203.3|2207.3|2203.3|2207.1|2203.1|0
1767590700000|2026-01-05 05:25:00|2207|2203|2206.8|2202.8|2207|2203|2206.7|2202.7|0
1767590710000|2026-01-05 05:25:10|2206.9|2202.9|2207|2203|2207|2203|2206.9|2202.9|0
1767590720000|2026-01-05 05:25:20|2207.1|2203.1|2207|2203|2207.3|2203.3|2207|2203|0
1767590740000|2026-01-05 05:25:40|2207.1|2203.1|2207.1|2203.1|2207.1|2203.1|2207.1|2203.1|0
1767590750000|2026-01-05 05:25:50|2207|2203|2207|2203|2207|2203|2207|2203|0
1767590780000|2026-01-05 05:26:20|2206.1|2204.6|2206.1|2204.6|2206.1|2204.6|2206.1|2204.6|1
1767590790000|2026-01-05 05:26:30|2206|2204.5|2206|2204.5|2206|2204.5|2206|2204.5|0
1767590800000|2026-01-05 05:26:40|2208.9|2204.9|2209.1|2205.1|2209.2|2205.2|2208.7|2204.7|4
1767590810000|2026-01-05 05:26:50|2209|2205|2208.3|2204.3|2209.1|2205.1|2206.7|2202.7|0
1767590820000|2026-01-05 05:27:00|2208.4|2204.4|2208.7|2204.7|2208.7|2204.7|2208.4|2204.4|0
1767590830000|2026-01-05 05:27:10|2208.8|2204.8|2208.9|2204.9|2209.1|2205.1|2208.8|2204.8|0
1767590840000|2026-01-05 05:27:20|2209.3|2205.3|2209.5|2205.5|2209.5|2205.5|2209.1|2205.1|0
1767590850000|2026-01-05 05:27:30|2209.4|2205.4|2209.2|2205.2|2209.4|2205.4|2209.2|2205.2|0
1767590860000|2026-01-05 05:27:40|2209.1|2205.1|2208.9|2204.9|2209.1|2205.1|2208.9|2204.9|0
1767590870000|2026-01-05 05:27:50|2209.3|2205.3|2209.1|2205.1|2209.3|2205.3|2209.1|2205.1|0
1767590910000|2026-01-05 05:28:30|2209|2205|2208.8|2204.8|2209|2205|2208.8|2204.8|0
1767590930000|2026-01-05 05:28:50|2208.6|2204.6|2208.6|2204.6|2208.7|2204.7|2208.6|2204.6|0
1767590940000|2026-01-05 05:29:00|2208.2|2204.2|2209.4|2205.4|2209.5|2205.5|2208.2|2204.2|3
1767590950000|2026-01-05 05:29:10|2209.5|2205.5|2208.9|2204.9|2209.5|2206.9|2208.4|2204.9|1
1767590960000|2026-01-05 05:29:20|2209.1|2205.1|2209.3|2205.3|2209.3|2205.3|2208.9|2204.9|0
1767590970000|2026-01-05 05:29:30|2209.4|2205.4|2209.6|2205.6|2209.6|2205.6|2209.3|2205.3|0
1767590980000|2026-01-05 05:29:40|2209.7|2205.7|2211.5|2207.5|2211.5|2207.5|2209.3|2205.3|2
1767590990000|2026-01-05 05:29:50|2212|2208|2212.3|2208.3|2212.3|2208.3|2210.9|2206.9|1
1767591000000|2026-01-05 05:30:00|2212.4|2208.4|2211|2207|2212.4|2208.4|2210.9|2206.9|1
1767591010000|2026-01-05 05:30:10|2210.8|2206.8|2211.9|2207.9|2212.5|2208.5|2210.8|2206.8|0
1767591020000|2026-01-05 05:30:20|2212|2208|2212|2208|2212.4|2208.4|2212|2208|0
1767591030000|2026-01-05 05:30:30|2212.2|2208.2|2212.4|2208.4|2212.4|2208.4|2212|2208|0
1767591040000|2026-01-05 05:30:40|2212.5|2208.5|2212.4|2208.4|2212.7|2208.7|2212.4|2208.4|0
1767591050000|2026-01-05 05:30:50|2211.1|2207.1|2211.6|2207.6|2212.2|2208.2|2211.1|2207.1|0
1767591060000|2026-01-05 05:31:00|2211.9|2207.9|2212.2|2208.2|2212.3|2208.3|2211.7|2207.7|0
1767591070000|2026-01-05 05:31:10|2212.3|2208.3|2212.3|2208.3|2212.6|2208.8|2210.3|2208.1|1
1767591080000|2026-01-05 05:31:20|2212.1|2208.1|2211.4|2207.4|2212.2|2208.2|2210.9|2206.9|0
1767591090000|2026-01-05 05:31:30|2210.7|2206.7|2209.7|2205.7|2211.5|2207.5|2209.7|2205.7|1
1767591100000|2026-01-05 05:31:40|2209.5|2205.5|2209.7|2205.7|2209.8|2205.8|2209.1|2205.1|1
1767591110000|2026-01-05 05:31:50|2209.4|2205.4|2208.4|2204.4|2209.5|2205.5|2207.5|2203.5|2
1767591120000|2026-01-05 05:32:00|2207.7|2203.7|2204.1|2200.1|2207.7|2203.7|2202.7|2199.7|2
1767591130000|2026-01-05 05:32:10|2204.6|2200.6|2205.9|2201.9|2205.9|2201.9|2204.6|2200.6|2
1767591140000|2026-01-05 05:32:20|2206|2202|2206.6|2202.6|2206.6|2202.6|2206|2202|0
1767591150000|2026-01-05 05:32:30|2206.4|2202.4|2207.2|2203.2|2207.2|2203.2|2206.1|2202.1|0
1767591160000|2026-01-05 05:32:40|2207.5|2203.5|2207.6|2203.6|2207.6|2203.6|2206|2202|2
1767591170000|2026-01-05 05:32:50|2207.4|2203.4|2207.2|2203.2|2207.6|2203.6|2207.2|2203.2|0
1767591180000|2026-01-05 05:33:00|2206.3|2202.3|2206.2|2202.2|2206.5|2202.5|2205.7|2201.7|0
1767591190000|2026-01-05 05:33:10|2206.4|2202.4|2207.2|2203.2|2207.6|2203.6|2206.4|2202.4|1
1767591200000|2026-01-05 05:33:20|2207.1|2203.1|2207.4|2203.4|2207.4|2203.4|2206.9|2202.9|0
1767591210000|2026-01-05 05:33:30|||||||||1
1767591220000|2026-01-05 05:33:40|2207.2|2203.2|2206|2204.5|2207.2|2204.5|2206|2203.2|0
1767591230000|2026-01-05 05:33:50|2207.2|2203.2|2209.6|2205.6|2209.6|2205.6|2206|2203.2|2
1767591240000|2026-01-05 05:34:00|2209.7|2205.7|2209.6|2205.6|2209.9|2205.9|2209.4|2205.4|0
1767591250000|2026-01-05 05:34:10|2209.7|2205.7|2209|2205|2209.8|2205.8|2209|2205|0
1767591260000|2026-01-05 05:34:20|2208.9|2204.9|2208.8|2204.8|2208.9|2204.9|2207.9|2203.9|0
1767591270000|2026-01-05 05:34:30|2208.4|2204.4|2207.3|2203.3|2208.9|2204.9|2207.3|2203.3|0
1767591280000|2026-01-05 05:34:40|2207.2|2203.2|2207.6|2203.6|2207.6|2203.6|2206.2|2202.2|2
1767591290000|2026-01-05 05:34:50|2207.5|2203.5|2206.2|2202.2|2207.5|2203.5|2206.1|2202.1|1
1767591300000|2026-01-05 05:35:00|2206.5|2202.5|2205.1|2201.1|2206.5|2202.5|2204.1|2200.1|2
1767591310000|2026-01-05 05:35:10|2205.4|2201.4|2204.3|2200.3|2205.6|2201.6|2203.8|2199.8|5
1767591320000|2026-01-05 05:35:20|2204.5|2200.5|2203.8|2199.8|2204.5|2200.5|2203.8|2199.8|3
1767591330000|2026-01-05 05:35:30|2204|2200|2203.9|2199.9|2204.5|2200.5|2203.8|2199.8|0
1767591340000|2026-01-05 05:35:40|2204.8|2200.8|2205.7|2201.7|2205.9|2201.9|2204.7|2200.7|2
1767591350000|2026-01-05 05:35:50|2204.2|2202.7|2201.4|2197.4|2204.2|2202.7|2201.4|2197.4|7
1767591360000|2026-01-05 05:36:00|2201.5|2197.5|2199.2|2195.2|2201.6|2197.6|2199.2|2195.2|3
1767591370000|2026-01-05 05:36:10|2200.6|2196.6|2200.5|2196.5|2200.6|2196.6|2199.9|2195.9|3
1767591380000|2026-01-05 05:36:20|2200.6|2196.6|2200.9|2196.9|2201.5|2197.5|2200.6|2196.6|0
1767591390000|2026-01-05 05:36:30|2201.1|2197.1|2201.4|2197.4|2201.5|2197.5|2201.1|2197.1|1
1767591400000|2026-01-05 05:36:40|2201.5|2197.5|2203.3|2199.3|2204|2200|2201.5|2197.5|5
1767591410000|2026-01-05 05:36:50|2203.2|2199.2|2202.2|2198.2|2203.2|2199.2|2202.2|2198.2|0
1767591420000|2026-01-05 05:37:00|2202.1|2198.1|2203.4|2199.4|2203.7|2199.7|2202.1|2198.1|0
1767591430000|2026-01-05 05:37:10|2203.1|2199.1|2203.2|2199.2|2203.2|2200.2|2201.7|2198.6|2
1767591440000|2026-01-05 05:37:20|2203.4|2199.4|2208.6|2204.6|2208.8|2204.8|2203.4|2199.4|2
1767591450000|2026-01-05 05:37:30|2208.9|2204.9|2207.8|2203.8|2208.9|2204.9|2207.4|2203.4|1
1767591460000|2026-01-05 05:37:40|2208|2204|2208.2|2204.2|2208.4|2204.4|2207.4|2203.4|0
1767591470000|2026-01-05 05:37:50|2208.3|2204.3|2204.5|2203|2208.5|2204.5|2204.5|2201.3|15
1767591480000|2026-01-05 05:38:00|2205.4|2201.4|2204.8|2200.8|2205.4|2201.4|2200.9|2199.4|18
1767591490000|2026-01-05 05:38:10|2204.1|2200.1|2204.6|2200.6|2204.6|2200.6|2204.1|2200.1|2
1767591500000|2026-01-05 05:38:20|2204|2200|2204.1|2200.1|2204.8|2200.8|2203.5|2199.5|0
1767591510000|2026-01-05 05:38:30|2204|2200|2204.3|2200.3|2204.5|2200.5|2203.6|2199.6|0
1767591520000|2026-01-05 05:38:40|2204.6|2200.6|2205|2201|2205.5|2201.5|2204.6|2200.6|0
1767591530000|2026-01-05 05:38:50|2205.2|2201.2|2205.2|2201.2|2205.6|2201.6|2205.1|2201.1|0
1767591540000|2026-01-05 05:39:00|2205.4|2201.4|2204.7|2200.7|2205.5|2201.5|2204.7|2200.7|0
1767591550000|2026-01-05 05:39:10|2205.4|2201.4|2205.1|2201.1|2205.4|2201.4|2204.9|2200.9|0
1767591560000|2026-01-05 05:39:20|2205|2201|2204.8|2200.8|2205|2201|2204.8|2200.8|0
1767591570000|2026-01-05 05:39:30|2204.7|2200.7|2204.9|2200.9|2204.9|2200.9|2204.6|2200.6|0
1767591580000|2026-01-05 05:39:40|2205.3|2201.3|2206.6|2202.6|2206.6|2202.6|2205.3|2201.3|0
1767591590000|2026-01-05 05:39:50|2206.4|2202.4|2205.2|2201.2|2206.6|2202.6|2205.2|2201.2|2
1767591600000|2026-01-05 05:40:00|2205.4|2201.4|2205.2|2201.2|2205.4|2201.4|2205.2|2201.2|0
1767591610000|2026-01-05 05:40:10|2205.3|2201.3|2205.2|2201.2|2205.6|2201.6|2205.2|2201.2|0
1767591620000|2026-01-05 05:40:20|2205|2201|2205.3|2201.3|2205.5|2201.5|2205|2201|0
1767591630000|2026-01-05 05:40:30|2205.2|2201.2|2205.5|2201.5|2205.5|2201.5|2205.2|2201.2|0
1767591640000|2026-01-05 05:40:40|2205.7|2201.7|2205.6|2201.6|2205.7|2201.7|2205.5|2201.5|0
1767591650000|2026-01-05 05:40:50|2205.5|2201.5|2205.1|2201.1|2205.6|2201.6|2205|2201|0
1767591660000|2026-01-05 05:41:00|2205.2|2201.2|2206.2|2202.2|2206.5|2202.5|2205.2|2201.2|1
1767591670000|2026-01-05 05:41:10|2206.1|2202.1|2205.4|2201.4|2206.2|2202.2|2205.4|2201.4|2
1767591680000|2026-01-05 05:41:20|2205.3|2201.3|2205.4|2201.4|2205.8|2201.8|2205.3|2201.3|1
1767591690000|2026-01-05 05:41:30|2205.3|2201.3|2205.7|2201.7|2205.7|2201.7|2205.2|2201.2|1
1767591700000|2026-01-05 05:41:40|2205.5|2201.5|2205.7|2201.7|2205.8|2201.8|2205.4|2201.4|1
1767591710000|2026-01-05 05:41:50|2205.5|2201.5|2205.5|2201.5|2205.8|2201.8|2205.4|2201.4|0
1767591720000|2026-01-05 05:42:00|2205.6|2201.6|2205.5|2201.5|2205.8|2201.8|2205.3|2201.3|2
1767591730000|2026-01-05 05:42:10|2202.9|2201.4|2199.7|2195.7|2205.5|2201.5|2199.7|2195.7|17
1767591740000|2026-01-05 05:42:20|2199.4|2195.4|2199|2195|2199.4|2195.4|2199|2195|0
1767591760000|2026-01-05 05:42:40|2200.3|2196.3|2197.9|2193.9|2200.3|2196.3|2197|2193.2|40
1767591770000|2026-01-05 05:42:50|2197.6|2193.6|2197.7|2193.7|2197.7|2193.7|2197.4|2193.4|0
1767591780000|2026-01-05 05:43:00|2197.8|2193.8|2195.7|2191.7|2198|2195.2|2195.7|2191.7|1
1767591790000|2026-01-05 05:43:10|2194.1|2192.6|2193.8|2189.8|2195.1|2192.6|2193.7|2189.8|4
1767591800000|2026-01-05 05:43:20|2193.3|2189.3|2193.3|2189.3|2193.3|2189.3|2193.3|2189.3|1
1767591810000|2026-01-05 05:43:30|2193.6|2189.6|2191.2|2189.7|2193.6|2189.7|2191.2|2188.7|0
1767591820000|2026-01-05 05:43:40|2191.3|2189.8|2191.4|2187.4|2191.5|2189.8|2190.5|2186.6|6
1767591830000|2026-01-05 05:43:50|2191.2|2187.2|2190.3|2188.8|2191.3|2188.8|2190.2|2187|2
1767591840000|2026-01-05 05:44:00|2191.3|2187.3|2187.5|2186|2191.3|2187.3|2187.5|2184.8|2
1767591850000|2026-01-05 05:44:10|2189.2|2185.2|2190.3|2186.3|2190.3|2186.3|2188.9|2184.9|0
1767591860000|2026-01-05 05:44:20|2190.5|2186.5|2191.1|2187.1|2191.1|2187.1|2190.5|2186.5|0
1767591870000|2026-01-05 05:44:30|2191.3|2187.3|2189.8|2188.3|2191.3|2188.5|2189.8|2186.8|2
1767591880000|2026-01-05 05:44:40|2191.3|2187.3|2191.5|2187.5|2192.3|2189.3|2190.2|2186.7|2
1767591890000|2026-01-05 05:44:50|2191.8|2187.8|2193.4|2189.4|2193.4|2190.8|2190.5|2187.7|2
1767591900000|2026-01-05 05:45:00|2193.5|2189.5|2194.3|2190.3|2194.3|2191|2191.8|2189.5|0
1767591910000|2026-01-05 05:45:10|2194.4|2190.4|2194.8|2190.8|2195|2192|2192.8|2190.1|2
1767591920000|2026-01-05 05:45:20|2194.9|2190.9|2192.6|2191.1|2194.9|2192.2|2192.6|2190.1|3
1767591930000|2026-01-05 05:45:30|2195|2191|2194.9|2190.9|2195.3|2191.3|2194.8|2190.8|2
1767591940000|2026-01-05 05:45:40|2194.8|2190.8|2197.2|2193.2|2197.2|2194.1|2194.8|2190.8|3
1767591950000|2026-01-05 05:45:50|2197|2193|2195.4|2191.4|2197.3|2193.3|2195.4|2191.4|1
1767591960000|2026-01-05 05:46:00|2195.5|2191.5|2197.2|2193.2|2197.6|2194.8|2195.4|2191.4|11
1767591970000|2026-01-05 05:46:10|2197.1|2193.1|2198.2|2194.2|2198.2|2194.2|2196.9|2192.9|1
1767591980000|2026-01-05 05:46:20|2198.7|2197.2|2201.9|2197.9|2202|2198|2198.7|2196.9|6
1767591990000|2026-01-05 05:46:30|2201.8|2197.8|2202.7|2198.7|2202.7|2198.7|2201.8|2197.8|0
1767592000000|2026-01-05 05:46:40|2202.5|2198.5|2202.4|2198.4|2202.7|2198.7|2202.1|2198.1|0
1767592010000|2026-01-05 05:46:50|2202.3|2198.3|2201.9|2197.9|2202.3|2198.3|2200.2|2196.2|0
1767592020000|2026-01-05 05:47:00|2201.7|2197.7|2202.2|2198.2|2202.2|2198.2|2200.3|2196.3|0
1767592030000|2026-01-05 05:47:10|2202|2198|2202.1|2198.1|2202.1|2198.1|2201.5|2197.5|0
1767592040000|2026-01-05 05:47:20|2201.1|2199.6|2201.9|2197.9|2202.2|2199.6|2201.1|2197.9|0
1767592050000|2026-01-05 05:47:30|2201.4|2197.4|2202|2198|2202.5|2198.5|2201.4|2197.4|2
1767592080000|2026-01-05 05:48:00|2202.1|2198.1|2200|2198.5|2202.1|2198.5|2200|2196.2|2
1767592090000|2026-01-05 05:48:10|2199.1|2197.6|2199.6|2195.6|2200|2197.6|2199.1|2195.4|5
1767592100000|2026-01-05 05:48:20|2199.7|2195.7|2201.6|2197.6|2201.9|2197.9|2198.5|2195.7|3
1767592110000|2026-01-05 05:48:30|2201.7|2197.7|2201.6|2197.6|2202.1|2198.1|2201.4|2197.4|0
1767592120000|2026-01-05 05:48:40|2201|2197|2200.8|2196.8|2201.2|2197.2|2200.8|2196.8|1
1767592130000|2026-01-05 05:48:50|2200.9|2196.9|2201|2197|2201.2|2197.2|2200.9|2196.9|0
1767592140000|2026-01-05 05:49:00|2201.2|2197.2|2201.2|2197.2|2201.3|2197.3|2199.6|2195.6|0
1767592150000|2026-01-05 05:49:10|2201.1|2197.1|2200.7|2196.7|2201.1|2198.1|2199.6|2196.7|0
1767592160000|2026-01-05 05:49:20|2199.6|2198.1|2199.7|2195.7|2200.7|2198.1|2199.4|2195.7|0
1767592170000|2026-01-05 05:49:30|2199.8|2195.8|2200.1|2196.1|2200.1|2196.1|2199.8|2195.8|1
1767592180000|2026-01-05 05:49:40|2200|2196|2200.1|2196.1|2200.1|2196.1|2199.8|2195.8|0
1767592190000|2026-01-05 05:49:50|2200.6|2196.6|2200.3|2196.3|2200.6|2196.6|2200.2|2196.2|0
1767592200000|2026-01-05 05:50:00|2200.6|2196.6|2200.8|2196.8|2201.1|2197.1|2200.3|2196.3|0
1767592210000|2026-01-05 05:50:10|2200.9|2196.9|2200.2|2198.7|2200.9|2198.7|2200.2|2196.8|2
1767592220000|2026-01-05 05:50:20|2200.3|2198.8|2201.7|2200.2|2201.7|2200.2|2200.3|2198.8|1
1767592230000|2026-01-05 05:50:30|2201.8|2200.3|2201|2197|2202.5|2201|2201|2197|2
1767592240000|2026-01-05 05:50:40|2203|2199|2202.9|2198.9|2203|2199|2202.6|2198.6|0
1767592250000|2026-01-05 05:50:50|2201.8|2197.8|2201.5|2200|2202.7|2200|2200.9|2197.8|2
1767592260000|2026-01-05 05:51:00|2203.5|2199.5|2201.4|2197.4|2203.5|2200.5|2201|2197|4
1767592270000|2026-01-05 05:51:10|2201.6|2197.6|2201.5|2197.5|2202.5|2198.5|2201|2197|0
1767592280000|2026-01-05 05:51:20|2201.7|2197.7|2201.7|2197.7|2202.3|2198.3|2201.4|2197.4|0
1767592290000|2026-01-05 05:51:30|2201.6|2197.6|2201.6|2197.6|2201.6|2197.6|2201.4|2197.4|1
1767592300000|2026-01-05 05:51:40|2203.4|2201.9|2204.5|2200.5|2204.6|2202.1|2203.4|2200.2|2
1767592310000|2026-01-05 05:51:50|2203.8|2202.3|2205.1|2201.1|2205.1|2202.5|2203.8|2201.1|1
1767592320000|2026-01-05 05:52:00|2204.8|2200.8|2204.5|2200.5|2204.8|2200.8|2204.4|2200.4|0
1767592330000|2026-01-05 05:52:10|2204.8|2200.8|2205|2201|2205|2201|2204.2|2200.2|1
1767592340000|2026-01-05 05:52:20|2204.7|2200.7|2204.9|2200.9|2204.9|2200.9|2204.7|2200.7|0
1767592350000|2026-01-05 05:52:30|2205.1|2201.1|2205.2|2201.2|2205.2|2201.2|2204.9|2200.9|0
1767592360000|2026-01-05 05:52:40|2204.9|2200.9|2205.2|2201.2|2205.3|2201.3|2204.9|2200.9|0
1767592370000|2026-01-05 05:52:50|2205.1|2201.1|2204.4|2200.4|2205.1|2201.1|2204.3|2200.3|0
1767592380000|2026-01-05 05:53:00|2204.3|2200.3|2203.9|2199.9|2204.3|2200.3|2203.7|2199.7|0
1767592390000|2026-01-05 05:53:10|2203.8|2199.8|2203.8|2199.8|2203.8|2199.8|2203.8|2199.8|0
1767592400000|2026-01-05 05:53:20|2204|2200|2204.1|2200.1|2204.1|2200.1|2204|2200|0
1767592410000|2026-01-05 05:53:30|2204.2|2200.2|2203.9|2199.9|2204.8|2200.8|2203.8|2199.8|3
1767592420000|2026-01-05 05:53:40|2203.7|2199.7|2206.1|2202.1|2206.1|2202.1|2202.7|2199.7|4
1767592430000|2026-01-05 05:53:50|2206|2202|2207|2203|2207|2203|2205.9|2201.9|3
1767592440000|2026-01-05 05:54:00|2206.9|2202.9|2206.6|2202.6|2207|2203|2206.6|2202.6|0
1767592450000|2026-01-05 05:54:10|2206.7|2202.7|2207.3|2203.3|2208.1|2204.9|2206.4|2202.7|6
1767592460000|2026-01-05 05:54:20|2207.5|2203.5|2206.7|2202.7|2207.9|2203.9|2206.7|2202.7|1
1767592470000|2026-01-05 05:54:30|2206.9|2202.9|2206.6|2202.6|2207.4|2203.4|2206.4|2202.4|1
1767592480000|2026-01-05 05:54:40|2206.2|2202.2|2203.7|2199.7|2206.3|2202.3|2203.7|2199.7|4
1767592490000|2026-01-05 05:54:50|2203.6|2199.6|2202.5|2198.5|2203.6|2199.6|2202.5|2198.5|5
1767592500000|2026-01-05 05:55:00|2202.6|2198.6|2203.8|2199.8|2205|2201|2201.7|2198.6|2
1767592510000|2026-01-05 05:55:10|2203.9|2199.9|2204.7|2200.7|2204.9|2200.9|2203.5|2199.5|3
1767592520000|2026-01-05 05:55:20|2205.2|2201.2|2204.7|2200.7|2205.2|2201.2|2201.5|2199|2
1767592530000|2026-01-05 05:55:30|2203.9|2199.9|2204.5|2200.5|2204.5|2200.5|2203.1|2199.1|5
1767592540000|2026-01-05 05:55:40|2204.4|2200.4|2204.1|2200.1|2205.6|2201.6|2204.1|2200.1|4
1767592550000|2026-01-05 05:55:50|2204|2200|2204.1|2200.1|2204.1|2200.1|2203.2|2199.2|2
1767592560000|2026-01-05 05:56:00|2204.2|2202.7|2205.8|2201.8|2206|2202.7|2203.7|2199.7|10
1767592570000|2026-01-05 05:56:10|2205.2|2201.2|2204.3|2200.3|2205.3|2201.3|2204.3|2200.3|3
1767592580000|2026-01-05 05:56:20|2204.4|2200.4|2204|2200|2205|2201|2204|2200|1
1767592590000|2026-01-05 05:56:30|2203.8|2199.8|2200.3|2196.3|2204.3|2200.7|2200.3|2196.3|4
1767592600000|2026-01-05 05:56:40|2200.1|2196.1|2199.8|2195.8|2200.3|2196.3|2199.5|2195.5|1
1767592610000|2026-01-05 05:56:50|2199.3|2195.3|2199.2|2195.2|2199.9|2195.9|2199.2|2195.2|2
1767592620000|2026-01-05 05:57:00|2199.1|2195.1|2199.2|2195.2|2199.2|2195.2|2198.1|2194.1|3
1767592630000|2026-01-05 05:57:10|2199.8|2195.8|2201.3|2197.3|2201.5|2197.5|2199.8|2195.8|4
1767592640000|2026-01-05 05:57:20|2201.6|2197.6|2203.9|2199.9|2204.1|2200.1|2201.6|2197.6|8
1767592650000|2026-01-05 05:57:30|2203.2|2199.2|2201.8|2197.8|2203.2|2199.2|2201.8|2197.8|2
1767592660000|2026-01-05 05:57:40|2201.9|2197.9|2201.1|2197.1|2202|2198|2200.9|2196.9|1
1767592670000|2026-01-05 05:57:50|2201.2|2197.2|2202|2198|2202.4|2198.4|2201.2|2197.2|2
1767592680000|2026-01-05 05:58:00|2201.8|2197.8|2201.8|2197.8|2201.8|2197.8|2198.8|2194.8|7
1767592690000|2026-01-05 05:58:10|2201.6|2197.6|2201.8|2197.8|2203.4|2199.4|2201.6|2197.6|5
1767592700000|2026-01-05 05:58:20|2201.7|2197.7|2200.3|2196.3|2201.7|2197.7|2200.3|2196.3|1
1767592710000|2026-01-05 05:58:30|2200.6|2196.6|2200.5|2196.5|2200.9|2196.9|2200.4|2196.4|2
1767592720000|2026-01-05 05:58:40|2201.1|2197.1|2204.6|2200.6|2206.2|2202.2|2200.5|2196.5|6
1767592730000|2026-01-05 05:58:50|2204.1|2200.1|2204.1|2200.1|2204.9|2200.9|2202.5|2198.5|5
1767592740000|2026-01-05 05:59:00|2204.2|2200.2|2204.3|2200.3|2204.6|2200.6|2204.1|2200.1|1
1767592750000|2026-01-05 05:59:10|2202.8|2201.3|2202.8|2201.3|2202.8|2201.3|2202.8|2201.3|1
1767592760000|2026-01-05 05:59:20|2203.8|2199.8|2207.5|2203.5|2207.6|2205.1|2202.5|2199.8|7
1767592770000|2026-01-05 05:59:30|2207.4|2203.4|2206.1|2202.1|2207.4|2203.4|2206.1|2202.1|3
1767592780000|2026-01-05 05:59:40|2206|2202|2208.1|2204.1|2208.1|2205|2206|2202|10
1767592790000|2026-01-05 05:59:50|2208|2204|2207.2|2205.7|2208.1|2206.1|2207.2|2203.4|5
1767592800000|2026-01-05 06:00:00|2207.3|2205.8|2210|2206|2210.2|2206.2|2207.3|2205.7|14
1767592810000|2026-01-05 06:00:10|2210.2|2206.2|2209.7|2205.7|2210.2|2207.5|2209|2205.7|1
1767592820000|2026-01-05 06:00:20|2209.3|2205.3|2209.4|2205.4|2209.6|2205.6|2209.2|2205.2|1
1767592830000|2026-01-05 06:00:30|2209.6|2205.6|2207.2|2203.2|2209.9|2206.1|2205.6|2203.2|12
1767592840000|2026-01-05 06:00:40|2207.1|2203.1|2206.9|2202.9|2207.1|2204.7|2206.1|2202.9|1
1767592850000|2026-01-05 06:00:50|2207.1|2203.1|2206|2204.5|2207.1|2204.7|2205.4|2202.2|2
1767592860000|2026-01-05 06:01:00|2206.2|2204.7|2210.5|2206.5|2210.6|2207.7|2206.2|2203.5|9
1767592870000|2026-01-05 06:01:10|2210.4|2206.4|2209.1|2205.1|2210.8|2209.3|2208.4|2204.9|11
1767592880000|2026-01-05 06:01:20|2206.9|2205.4|2205.4|2203.9|2207.5|2205.4|2205.2|2202.9|4
1767592890000|2026-01-05 06:01:30|2205.7|2201.7|2205.5|2204|2206|2204|2205.2|2201.7|4
1767592900000|2026-01-05 06:01:40|2207.9|2203.9|2210.1|2206.1|2210.1|2206.1|2207.1|2203.6|13
1767592910000|2026-01-05 06:01:50|2210.2|2206.2|2211.7|2207.7|2211.7|2207.7|2209.2|2206|5
1767592920000|2026-01-05 06:02:00|2212.1|2210.6|2210.6|2209.1|2213.2|2210.6|2210.6|2207.9|6
1767592930000|2026-01-05 06:02:10|2211.8|2207.8|2211.2|2207.2|2211.8|2208.1|2209.6|2206.7|1
1767592940000|2026-01-05 06:02:20|2211.1|2207.1|2207.9|2203.9|2211.1|2207.1|2206.6|2203.9|3
1767592950000|2026-01-05 06:02:30|2208|2204|2207.9|2206.4|2208.9|2206.6|2206.3|2203.8|25
1767592960000|2026-01-05 06:02:40|2209.1|2205.1|2209|2205|2209.1|2205.1|2208.9|2204.9|0
1767592970000|2026-01-05 06:02:50|2208.5|2204.5|2211.5|2207.5|2211.6|2207.6|2208.1|2204.5|14
1767592980000|2026-01-05 06:03:00|2211.6|2207.6|2212.4|2208.4|2212.4|2208.4|2211.4|2207.4|2
1767592990000|2026-01-05 06:03:10|2212.3|2208.3|2211.8|2207.8|2212.3|2208.3|2211.8|2207.8|0
1767593000000|2026-01-05 06:03:20|2211.6|2207.6|2212.7|2208.7|2212.8|2208.8|2211.6|2207.6|8
1767593010000|2026-01-05 06:03:30|2212.6|2208.6|2212.2|2208.2|2212.6|2208.6|2212.1|2208.1|0
1767593020000|2026-01-05 06:03:40|2212.1|2208.1|2212.7|2208.7|2212.7|2210.4|2211.9|2208.1|2
1767593030000|2026-01-05 06:03:50|2212.6|2208.6|2212.4|2208.4|2212.6|2208.6|2212.4|2208.4|0
1767593040000|2026-01-05 06:04:00|2212.5|2208.5|2211.9|2207.9|2212.7|2208.7|2211.9|2207.9|0
1767593050000|2026-01-05 06:04:10|2211.7|2207.7|2215.8|2211.8|2215.9|2211.9|2211.7|2207.7|18
1767593060000|2026-01-05 06:04:20|2214.3|2210.3|2213.7|2209.7|2214.4|2210.4|2213.7|2209.7|1
1767593070000|2026-01-05 06:04:30|2213.5|2209.5|2211.8|2207.8|2213.5|2209.5|2210.1|2207.7|0
1767593080000|2026-01-05 06:04:40|2208.9|2204.9|2207.2|2203.2|2208.9|2204.9|2207.2|2203.2|4
1767593090000|2026-01-05 06:04:50|2207.3|2203.3|2208.1|2204.1|2208.1|2204.1|2207.3|2203.3|1
1767593100000|2026-01-05 06:05:00|2210.4|2206.4|2209.5|2205.5|2210.4|2206.4|2209.4|2205.4|3
1767593110000|2026-01-05 06:05:10|2209.7|2205.7|2212.5|2208.5|2212.6|2208.6|2209.5|2205.5|3
1767593120000|2026-01-05 06:05:20|2212.4|2208.4|2211.8|2207.8|2212.4|2208.4|2211.8|2207.8|1
1767593130000|2026-01-05 06:05:30|2212.7|2208.7|2213|2209|2214.1|2210.1|2211.1|2207.1|9
1767593140000|2026-01-05 06:05:40|2213.1|2209.1|2214|2210|2214.1|2211.4|2212.9|2209.1|2
1767593150000|2026-01-05 06:05:50|2213.9|2209.9|2213|2211.5|2214|2211.5|2211.5|2207.5|1
1767593160000|2026-01-05 06:06:00|2213.1|2211.6|2213.3|2209.3|2214|2211.8|2213|2209|4
1767593170000|2026-01-05 06:06:10|2213.1|2209.1|2213|2211.5|2214|2211.9|2212.4|2209.1|6
1767593180000|2026-01-05 06:06:20|2213.1|2211.6|2213|2209|2213.6|2211.6|2212.9|2209|1
1767593190000|2026-01-05 06:06:30|2213.1|2209.1|2209.4|2205.4|2213.1|2209.1|2208.5|2205.2|3
1767593200000|2026-01-05 06:06:40|2209.2|2205.2|2208.8|2204.8|2209.4|2205.4|2208.5|2204.5|8
1767593210000|2026-01-05 06:06:50|2210|2206|2209.7|2205.7|2210.1|2206.5|2208|2205.7|4
1767593220000|2026-01-05 06:07:00|2209.1|2205.1|2214|2210|2214.1|2210.9|2209.1|2205.1|7
1767593230000|2026-01-05 06:07:10|2214.1|2210.1|2214.2|2210.2|2214.2|2211.7|2212.9|2210.1|0
1767593240000|2026-01-05 06:07:20|2214.8|2210.8|2214.8|2210.8|2215|2211|2214.7|2210.7|1
1767593250000|2026-01-05 06:07:30|2213|2211.5|2213.1|2209.1|2214.2|2211.5|2211.6|2209.1|1
1767593260000|2026-01-05 06:07:40|2211.7|2207.7|2212.4|2208.4|2212.4|2208.4|2211.7|2207.7|4
1767593270000|2026-01-05 06:07:50|2212.3|2208.3|2211.9|2207.9|2212.7|2208.7|2211.9|2207.9|1
1767593280000|2026-01-05 06:08:00|2212|2208|2212.4|2208.4|2212.4|2208.4|2212|2208|0
1767593290000|2026-01-05 06:08:10|2212.3|2208.3|2212|2208|2212.3|2208.3|2212|2208|0
1767593300000|2026-01-05 06:08:20|2212.2|2208.2|2210.6|2209.1|2212.2|2209.1|2210.6|2207.9|0
1767593310000|2026-01-05 06:08:30|2210.5|2209|2210.6|2209.1|2212.2|2209.1|2210.4|2207.9|0
1767593320000|2026-01-05 06:08:40|2211.6|2206.6|2210|2206|2211.7|2208.2|2209.7|2205.8|1
1767593330000|2026-01-05 06:08:50|2209.8|2205.8|2209.6|2205.6|2210|2206|2208.7|2204.7|0
1767593340000|2026-01-05 06:09:00|2209.7|2205.7|2212.9|2208.9|2213|2209|2209.2|2205.7|9
1767593350000|2026-01-05 06:09:10|2209.8|2208.3|2211.1|2207.1|2211.3|2208.5|2209.8|2207|4
1767593360000|2026-01-05 06:09:20|2210.9|2206.9|2209.7|2205.7|2210.9|2206.9|2209.7|2205.7|0
1767593370000|2026-01-05 06:09:30|2209.4|2205.4|2209|2205|2209.4|2206.4|2207.8|2204.1|2
1767593380000|2026-01-05 06:09:40|2208.8|2204.8|2208.8|2204.8|2208.9|2204.9|2208.8|2204.8|0
1767593390000|2026-01-05 06:09:50|2208.7|2204.7|2208.1|2206.6|2208.9|2206.8|2208.1|2204.6|4
1767593400000|2026-01-05 06:10:00|2208.2|2206.7|2212.5|2208.5|2212.7|2208.7|2208.2|2205.6|10
1767593410000|2026-01-05 06:10:10|2212.6|2208.6|2212.8|2211.3|2212.8|2211.3|2211.6|2208.6|3
1767593420000|2026-01-05 06:10:20|2212.9|2211.4|2213.7|2209.7|2214.4|2212|2212.7|2209.5|15
1767593430000|2026-01-05 06:10:30|2213.6|2209.6|2212.3|2208.3|2213.6|2210.7|2211.7|2208.1|1
1767593440000|2026-01-05 06:10:40|2211.6|2210.1|2211.7|2210.2|2212.6|2210.2|2211.3|2207.9|2
1767593450000|2026-01-05 06:10:50|2211.6|2210.1|2213.9|2209.9|2214|2211.6|2211.6|2209.9|1
1767593460000|2026-01-05 06:11:00|2214|2210|2213.7|2209.7|2214.1|2211.3|2212.8|2209.7|0
1767593470000|2026-01-05 06:11:10|2213.1|2209.1|2212.4|2208.4|2213.1|2210.5|2211.3|2207.3|12
1767593480000|2026-01-05 06:11:20|2212|2210.5|2212.3|2208.3|2212.7|2210.5|2211.5|2208.2|5
1767593490000|2026-01-05 06:11:30|2212.5|2208.5|2212.2|2208.2|2212.5|2208.5|2212.1|2208.1|0
1767593500000|2026-01-05 06:11:40|2212.1|2208.1|2213.5|2209.5|2213.5|2210|2211.2|2208.1|3
1767593510000|2026-01-05 06:11:50|2214.4|2212.9|2216.5|2212.5|2216.5|2213.6|2214.1|2211.9|7
1767593520000|2026-01-05 06:12:00|2215.3|2213.8|2215.5|2214|2216.5|2214|2215.3|2212.3|1
1767593530000|2026-01-05 06:12:10|2215.6|2214.1|2217.5|2213.5|2217.9|2214.9|2215.6|2213.5|6
1767593540000|2026-01-05 06:12:20|2216|2214.5|2217.2|2213.2|2217.8|2214.8|2215.7|2213.2|106
1767593550000|2026-01-05 06:12:30|2217.1|2213.1|2215.6|2211.6|2217.1|2213.1|2215.6|2211.6|1
1767593560000|2026-01-05 06:12:40|2215.1|2211.1|2215.8|2214.3|2216.3|2214.3|2213.7|2210.8|6
1767593570000|2026-01-05 06:12:50|2217.1|2213.1|2216.5|2212.5|2217.4|2215|2215.5|2212.5|4
1767593580000|2026-01-05 06:13:00|2216.8|2215.3|2216.9|2215.4|2218|2215.9|2216.8|2213.3|8
1767593590000|2026-01-05 06:13:10|2217.1|2215.6|2217.1|2215.6|2218.4|2215.6|2217.1|2214.1|1
1767593600000|2026-01-05 06:13:20|2218.3|2214.3|2216.2|2212.2|2218.3|2214.3|2215.8|2212.2|3
1767593610000|2026-01-05 06:13:30|2216.1|2212.1|2215.9|2211.9|2216.1|2212.9|2214.4|2210.7|1
1767593620000|2026-01-05 06:13:40|2216.1|2212.1|2217.4|2213.4|2217.7|2214|2215.5|2211.6|4
1767593630000|2026-01-05 06:13:50|2217.5|2213.5|2215.9|2211.9|2217.5|2213.5|2215.9|2211.9|0
1767593640000|2026-01-05 06:14:00|2215.8|2211.8|2215.5|2211.5|2215.9|2212.4|2213.9|2211.4|6
1767593650000|2026-01-05 06:14:10|2215.4|2211.4|2215.4|2211.4|2215.4|2212.6|2214.1|2211.4|0
1767593660000|2026-01-05 06:14:20|2214|2212.5|2214|2212.5|2214|2212.5|2214|2212.5|0
1767593670000|2026-01-05 06:14:30|2214.1|2212.6|2214.1|2212.6|2214.1|2212.6|2214|2212.5|0
1767593680000|2026-01-05 06:14:40|2214|2212.5|2216.5|2212.5|2216.5|2212.6|2214|2212.5|3
1767593690000|2026-01-05 06:14:50|2217.2|2213.2|2215.6|2214.1|2217.3|2214.1|2215.6|2213|0
1767593700000|2026-01-05 06:15:00|2216.7|2212.7|2216.7|2212.7|2216.7|2212.7|2216.7|2212.7|0
1767593730000|2026-01-05 06:15:30|2216.4|2212.4|2215.8|2211.8|2216.4|2213.4|2213.9|2211.3|2
1767593740000|2026-01-05 06:15:40|2215.9|2211.9|2214.2|2212.7|2216.2|2213.2|2214.1|2211.6|0
1767593750000|2026-01-05 06:15:50|2215.5|2211.5|2216.1|2212.1|2216.2|2212.4|2213.8|2211.5|7
1767593760000|2026-01-05 06:16:00|2214.9|2213.4|2215.5|2211.5|2215.6|2213.4|2214.9|2211.5|1
1767593770000|2026-01-05 06:16:10|2215.4|2211.4|2214.2|2212.7|2215.4|2212.7|2214.2|2211.4|0
1767593780000|2026-01-05 06:16:20|2215.4|2211.4|2214.1|2212.6|2215.4|2212.7|2214|2211.4|1
1767593790000|2026-01-05 06:16:30|2214|2212.5|2214.1|2212.6|2214.1|2212.6|2214|2212.5|0
1767593800000|2026-01-05 06:16:40|2214|2212.5|2214|2212.5|2214|2212.5|2214|2212.5|0
1767593810000|2026-01-05 06:16:50|2214.1|2212.6|2214|2212.5|2214.1|2212.6|2214|2212.5|0
1767593820000|2026-01-05 06:17:00|2213.9|2212.4|2213.8|2212.3|2214.1|2212.6|2213.8|2212.3|10
1767593830000|2026-01-05 06:17:10|2213.9|2212.4|2213.9|2212.4|2213.9|2212.4|2213.9|2212.4|0
1767593850000|2026-01-05 06:17:30|2214|2212.5|2215.7|2211.7|2215.7|2213.2|2214|2211.5|4
1767593880000|2026-01-05 06:18:00|2215.8|2211.8|2216.6|2212.6|2216.8|2213.9|2215.2|2211.8|0
1767593890000|2026-01-05 06:18:10|2216.8|2212.8|2216.7|2212.7|2217.3|2213.8|2215.3|2212.6|3
1767593900000|2026-01-05 06:18:20|2216.5|2212.5|2215.7|2211.7|2216.7|2213.6|2215.1|2211.7|1
1767593910000|2026-01-05 06:18:30|2215.8|2211.8|2215.8|2211.8|2215.8|2211.8|2215.8|2211.8|0
1767593920000|2026-01-05 06:18:40|2214.2|2212.7|2214.1|2212.6|2214.2|2212.7|2213.8|2212.3|3
1767593940000|2026-01-05 06:19:00|2216.1|2212.1|2220.8|2219.3|2220.8|2219.3|2215.4|2212|7
1767593950000|2026-01-05 06:19:10|2220.9|2219.4|2220.3|2218.8|2220.9|2219.4|2217.3|2215.1|6
1767593960000|2026-01-05 06:19:20|2220.6|2219.1|2219.6|2218.1|2220.9|2219.4|2219.6|2218.1|12
1767593970000|2026-01-05 06:19:30|2220|2218.5|2220.8|2216.8|2221.2|2218.6|2218.9|2216.8|12
1767593980000|2026-01-05 06:19:40|2220.2|2218.7|2221.8|2220.3|2224.2|2220.3|2219.5|2216.9|21
1767593990000|2026-01-05 06:19:50|2221.7|2220.2|2218.6|2217.1|2224.1|2220.6|2218.6|2215.9|10
1767594000000|2026-01-05 06:20:00|2219.8|2215.8|2218|2214|2219.8|2215.9|2216.9|2213.8|3
1767594010000|2026-01-05 06:20:10|2216.9|2215.4|2217|2215.5|2218|2215.5|2216.9|2213.9|0
1767594020000|2026-01-05 06:20:20|2217.9|2213.9|2222|2220.5|2222.4|2220.9|2216.6|2213.2|15
1767594030000|2026-01-05 06:20:30|2221.9|2220.4|2221.3|2219.8|2222.9|2220.4|2221.3|2218.5|2
1767594040000|2026-01-05 06:20:40|2221.1|2219.6|2221.1|2219.6|2222.1|2219.7|2221|2218.1|2
1767594050000|2026-01-05 06:20:50|2221.2|2219.7|2221.3|2219.8|2221.3|2219.8|2221.2|2219.7|1
1767594060000|2026-01-05 06:21:00|2223|2219|2222|2220.5|2223|2220.6|2222|2219|1
1767594070000|2026-01-05 06:21:10|2222.1|2220.6|2221.9|2220.4|2222.1|2220.6|2221.9|2220.4|3
1767594080000|2026-01-05 06:21:20|2221.4|2219.9|2221.4|2219.9|2221.5|2220|2221.4|2219.9|2
1767594090000|2026-01-05 06:21:30|2221.5|2220|2222.4|2218.4|2222.4|2220|2220.4|2218.2|9
1767594100000|2026-01-05 06:21:40|2221.4|2219.9|2222.9|2218.9|2223|2219.9|2221.4|2218.4|1
1767594110000|2026-01-05 06:21:50|2222.7|2218.7|2222.9|2218.9|2223|2219.9|2221.4|2218.6|0
1767594120000|2026-01-05 06:22:00|2223|2219|2220.7|2219.2|2223.1|2220.6|2220.5|2218.4|2
1767594130000|2026-01-05 06:22:10|2222.6|2218.6|2222.4|2218.4|2222.6|2219.3|2220.7|2218|0
1767594140000|2026-01-05 06:22:20|2222.3|2218.3|2222.3|2218.3|2222.4|2219.4|2220.7|2218.2|0
1767594150000|2026-01-05 06:22:30|2220.7|2219.2|2220.7|2219.2|2220.7|2219.2|2220.5|2219|7
1767594160000|2026-01-05 06:22:40|2222.3|2218.3|2220.6|2219.1|2222.3|2219.3|2220.3|2218|0
1767594170000|2026-01-05 06:22:50|2220.8|2219.3|2222.3|2220.8|2223.2|2220.8|2220.7|2219.2|6
1767594180000|2026-01-05 06:23:00|2223.2|2219.2|2222.3|2220.8|2223.2|2220.8|2222|2219.2|0
1767594190000|2026-01-05 06:23:10|2222.2|2220.7|2222.1|2220.6|2222.3|2220.8|2221.9|2220.4|2
1767594200000|2026-01-05 06:23:20|2222.2|2220.7|2222.2|2220.7|2222.4|2220.9|2222|2220.5|4
1767594210000|2026-01-05 06:23:30|2224.2|2222.7|2222.2|2220.7|2224.2|2222.7|2222.2|2220.7|8
1767594220000|2026-01-05 06:23:40|2222.7|2221.2|2224.6|2220.6|2224.9|2221.7|2222.7|2220.1|2
1767594230000|2026-01-05 06:23:50|2224.5|2220.5|2223.4|2221.9|2225|2222|2223.2|2220.5|0
1767594240000|2026-01-05 06:24:00|2223.5|2222|2225.1|2221.1|2225.1|2222|2223.1|2220.4|0
1767594250000|2026-01-05 06:24:10|2225|2221|2224.7|2223.2|2225.1|2223.2|2224.4|2220.8|5
1767594260000|2026-01-05 06:24:20|2225|2223.5|2224.7|2223.2|2226|2223.5|2224.7|2221.7|3
1767594270000|2026-01-05 06:24:30|2224.9|2223.4|2226.9|2222.9|2226.9|2224.5|2224.8|2222.3|12
1767594280000|2026-01-05 06:24:40|2225.9|2224.4|2225.7|2224.2|2227|2224.7|2225.7|2223|0
1767594290000|2026-01-05 06:24:50|2226.3|2222.3|2226.6|2222.6|2226.9|2222.9|2226.3|2222.3|3
1767594300000|2026-01-05 06:25:00|2226.5|2222.5|2225.2|2221.2|2226.5|2223.4|2224.8|2221|3
1767594310000|2026-01-05 06:25:10|2224.4|2222.9|2226.6|2222.6|2226.6|2224|2224.3|2221.3|6
1767594320000|2026-01-05 06:25:20|2226.5|2222.5|2226.8|2222.8|2226.9|2224.2|2225.4|2222.5|1
1767594330000|2026-01-05 06:25:30|2225.7|2224.2|2227.6|2226.1|2227.9|2226.2|2225.7|2222.9|6
1767594340000|2026-01-05 06:25:40|2228.8|2227.3|2228.7|2227.2|2229.5|2227.3|2228.2|2225.5|6
1767594350000|2026-01-05 06:25:50|2228.5|2227|2229.2|2225.2|2229.3|2227|2228.3|2224.8|3
1767594360000|2026-01-05 06:26:00|2229.3|2225.3|2229.1|2227.6|2229.6|2227.7|2228.3|2224.6|7
1767594370000|2026-01-05 06:26:10|2229.2|2227.7|2228.1|2226.6|2230.2|2227.8|2228.1|2225.1|4
1767594380000|2026-01-05 06:26:20|2226.3|2224.8|2226.2|2222.2|2226.6|2225.1|2226|2222.1|13
1767594390000|2026-01-05 06:26:30|2226.1|2222.1|2225.1|2223.6|2227.4|2223.9|2224.8|2222.1|3
1767594400000|2026-01-05 06:26:40|2225|2223.5|2225.6|2221.6|2226|2223.5|2224.1|2221.4|1
1767594410000|2026-01-05 06:26:50|2226.5|2222.5|2226|2222|2226.5|2222.5|2226|2222|2
1767594420000|2026-01-05 06:27:00|2225.1|2223.6|2225.7|2221.7|2226|2223.6|2224.9|2220.9|1
1767594430000|2026-01-05 06:27:10|2225.5|2221.5|2225.8|2221.8|2225.8|2223.6|2224.9|2221.3|2
1767594440000|2026-01-05 06:27:20|2225.7|2221.7|2224.5|2220.5|2227.9|2223.9|2223.7|2220.5|3
1767594450000|2026-01-05 06:27:30|2224.8|2220.8|2226.5|2222.5|2226.7|2222.7|2223.8|2220.7|20
1767594460000|2026-01-05 06:27:40|2228.3|2224.3|2226.7|2222.7|2228.3|2224.3|2226.4|2222.4|0
1767594470000|2026-01-05 06:27:50|2226.6|2222.6|2228.1|2224.1|2228.1|2224.1|2226.5|2222.5|0
1767594480000|2026-01-05 06:28:00|2228.5|2224.5|2228.5|2224.5|2228.6|2224.6|2228.5|2224.5|0
1767594490000|2026-01-05 06:28:10|2228.6|2224.6|2224.9|2220.9|2228.9|2224.9|2223.3|2220.5|7
1767594500000|2026-01-05 06:28:20|2225|2221|2224|2222.5|2225.2|2222.9|2223.1|2221|2
1767594510000|2026-01-05 06:28:30|2225.1|2221.1|2224|2222.5|2225.1|2222.5|2224|2221.1|0
1767594520000|2026-01-05 06:28:40|2224.3|2222.8|2224.3|2222.8|2224.3|2222.8|2224.3|2222.8|1
1767594530000|2026-01-05 06:28:50|2225.9|2221.9|2225.4|2221.4|2225.9|2222.7|2224.2|2221.3|1
1767594540000|2026-01-05 06:29:00|2225.3|2221.3|2223.2|2221.7|2225.3|2222.3|2223|2221.1|1
1767594550000|2026-01-05 06:29:10|2224.6|2220.6|2224.9|2220.9|2225.5|2221.6|2223.1|2220.6|0
1767594560000|2026-01-05 06:29:20|2224.6|2220.6|2223.3|2221.8|2224.9|2221.8|2223.3|2220.5|0
1767594570000|2026-01-05 06:29:30|2224.8|2220.8|2222.5|2221|2224.8|2221.7|2222.2|2220.1|3
1767594580000|2026-01-05 06:29:40|2224.4|2220.4|2224.6|2220.6|2224.7|2220.7|2224.3|2220.3|1
1767594590000|2026-01-05 06:29:50|2222.7|2221.2|2224.4|2220.4|2225.3|2221.3|2222.7|2220.4|1
1767594600000|2026-01-05 06:30:00|2224.7|2220.7|2224.3|2220.3|2225.1|2221.5|2222.5|2220.3|2
1767594610000|2026-01-05 06:30:10|2222.1|2220.6|2222.1|2220.6|2222.1|2220.6|2222.1|2220.6|2
1767594620000|2026-01-05 06:30:20|2222.2|2220.7|2222.2|2220.7|2222.3|2220.8|2222.2|2220.7|1
1767594630000|2026-01-05 06:30:30|2221.7|2220.2|2223.9|2222.4|2224.7|2222.4|2221.4|2219.9|6
1767594640000|2026-01-05 06:30:40|2224.9|2220.9|2223.5|2219.5|2224.9|2220.9|2222.4|2219.2|0
1767594650000|2026-01-05 06:30:50|2223.4|2219.4|2222.8|2218.8|2223.4|2219.9|2221.4|2218.8|0
1767594660000|2026-01-05 06:31:00|2222.4|2218.4|2222.2|2218.2|2222.4|2218.4|2222.1|2218.1|0
1767594670000|2026-01-05 06:31:10|2222.1|2218.1|2222.1|2218.1|2222.1|2218.1|2222.1|2218.1|0
1767594680000|2026-01-05 06:31:20|2222|2218|2220.9|2219.4|2222|2219.4|2220.7|2218|0
1767594690000|2026-01-05 06:31:30|2223.3|2219.3|2220.9|2219.4|2223.3|2219.4|2220.9|2219.3|0
1767594710000|2026-01-05 06:31:50|2222.8|2218.8|2220.9|2219.4|2222.8|2219.9|2220.8|2218.2|1
1767594720000|2026-01-05 06:32:00|2222.3|2218.3|2222.3|2218.3|2222.3|2218.3|2222.2|2218.2|1
1767594730000|2026-01-05 06:32:10|2221.6|2220.1|2221.6|2220.1|2221.6|2220.1|2221.6|2220.1|1
1767594740000|2026-01-05 06:32:20|2221.3|2219.8|2221.3|2219.8|2221.3|2219.8|2221.3|2219.8|0
1767594750000|2026-01-05 06:32:30|2221.2|2219.7|2221.2|2219.7|2221.2|2219.7|2221.2|2219.7|0
1767594770000|2026-01-05 06:32:50|2220.7|2216.7|2218.2|2214.2|2220.7|2216.7|2217.6|2214.2|9
1767594780000|2026-01-05 06:33:00|2218.3|2214.3|2217.4|2215.9|2220|2216|2217.3|2214.3|3
1767594790000|2026-01-05 06:33:10|2219.2|2215.2|2219.1|2215.1|2219.2|2216.3|2217.7|2215.1|1
1767594800000|2026-01-05 06:33:20|2219.5|2218|2219.5|2218|2221|2218|2219.5|2217|2
1767594810000|2026-01-05 06:33:30|2219.2|2217.7|2219.5|2218|2219.5|2218|2219.2|2217.7|0
1767594820000|2026-01-05 06:33:40|2219.6|2218.1|2219.5|2218|2219.6|2218.1|2219.5|2218|0
1767594830000|2026-01-05 06:33:50|2219.6|2218.1|2219.6|2218.1|2219.6|2218.1|2219.6|2218.1|0
1767594840000|2026-01-05 06:34:00|2219.5|2218|2219.9|2215.9|2219.9|2218|2218.1|2215.9|2
1767594850000|2026-01-05 06:34:10|2218.8|2217.3|2218.9|2217.4|2220.3|2217.4|2218.3|2215.7|1
1767594860000|2026-01-05 06:34:20|2219.2|2215.2|2217.6|2216.1|2219.3|2216.3|2217.5|2215.1|1
1767594870000|2026-01-05 06:34:30|2217.8|2216.3|2219.6|2215.6|2219.6|2216.4|2217.5|2214.9|1
1767594880000|2026-01-05 06:34:40|2219.5|2215.5|2219.3|2215.3|2219.5|2216.3|2217.8|2215|0
1767594890000|2026-01-05 06:34:50|2219.4|2215.4|2219.1|2215.1|2219.8|2215.8|2219.1|2215.1|1
1767594900000|2026-01-05 06:35:00|2217.6|2216.1|2215.2|2213.7|2220.3|2217.4|2215.2|2213.1|4
1767594910000|2026-01-05 06:35:10|2215.3|2213.8|2218.2|2214.2|2218.4|2215.1|2215.3|2213|1
1767594920000|2026-01-05 06:35:20|2216.6|2215.1|2217.7|2213.7|2218.1|2215.2|2216.6|2213.7|3
1767594930000|2026-01-05 06:35:30|2217.6|2213.6|2216.5|2212.5|2217.6|2214.7|2215.9|2212.5|4
1767594940000|2026-01-05 06:35:40|2216.6|2212.6|2216.3|2212.3|2216.6|2214.3|2215.5|2212.3|2
1767594950000|2026-01-05 06:35:50|2216.1|2212.1|2214.1|2212.6|2216.1|2212.6|2214.1|2211.3|2
1767594960000|2026-01-05 06:36:00|2213.9|2212.4|2213.7|2212.2|2213.9|2212.4|2213.7|2212.2|1
1767594970000|2026-01-05 06:36:10|2213.6|2212.1|2215.8|2211.8|2216.9|2213.1|2213.6|2211.6|6
1767594980000|2026-01-05 06:36:20|2215.7|2211.7|2216.3|2212.3|2216.3|2212.3|2215.7|2211.7|1
1767594990000|2026-01-05 06:36:30|2215|2213.5|2216.3|2212.3|2216.3|2213.7|2215|2212.1|0
1767595000000|2026-01-05 06:36:40|2215|2213.5|2214.6|2213.1|2216.7|2214|2214.6|2211.9|0
1767595010000|2026-01-05 06:36:50|2216|2212|2216.1|2212.1|2216.2|2213.1|2214.6|2211.7|1
1767595020000|2026-01-05 06:37:00|2215|2213.5|2216.3|2212.3|2217|2213.8|2215|2212.2|0
1767595030000|2026-01-05 06:37:10|2216.4|2212.4|2216.3|2212.3|2216.4|2212.4|2216.2|2212.2|0
1767595040000|2026-01-05 06:37:20|2216.4|2212.4|2216.7|2212.7|2216.7|2214|2215.5|2212.4|0
1767595050000|2026-01-05 06:37:30|2215.5|2214|2217|2213|2217|2214.5|2215.5|2212.8|0
1767595060000|2026-01-05 06:37:40|2216.8|2212.8|2216.2|2212.2|2216.8|2212.8|2216.2|2212.2|0
1767595070000|2026-01-05 06:37:50|2216.4|2212.4|2216.5|2212.5|2216.9|2214.1|2215.4|2212.2|0
1767595080000|2026-01-05 06:38:00|2215.2|2213.7|2215.9|2214.4|2217|2214.4|2215.2|2212.7|0
1767595090000|2026-01-05 06:38:10|2215.8|2214.3|2217.8|2213.8|2217.8|2214.6|2215.8|2213|1
1767595100000|2026-01-05 06:38:20|2217.7|2213.7|2218.3|2214.3|2218.4|2215.7|2217.1|2213.7|2
1767595110000|2026-01-05 06:38:30|2219.2|2215.2|2222|2218|2222|2218.7|2218.1|2215.2|6
1767595120000|2026-01-05 06:38:40|2223.7|2219.7|2230.7|2226.7|2232.3|2230|2223.7|2219.7|62
1767595130000|2026-01-05 06:38:50|2230.5|2226.5|2229.2|2225.2|2230.5|2226.5|2227.9|2223.9|6
1767595140000|2026-01-05 06:39:00|2229.3|2225.3|2229.4|2225.4|2231.7|2227.7|2226.9|2223.6|42
1767595150000|2026-01-05 06:39:10|2229.5|2225.5|2229.5|2225.5|2229.5|2225.5|2229.2|2225.2|1
1767595160000|2026-01-05 06:39:20|2229.4|2225.4|2229.4|2225.4|2229.4|2225.4|2229.4|2225.4|0
1767595170000|2026-01-05 06:39:30|2229.2|2225.2|2227.6|2223.6|2229.5|2225.5|2227.1|2223.1|2
1767595180000|2026-01-05 06:39:40|2227.7|2223.7|2227.7|2223.7|2227.7|2223.7|2227.7|2223.7|0
1767595200000|2026-01-05 06:40:00|2227.2|2223.2|2227.1|2223.1|2227.3|2223.3|2227.1|2223.1|0
1767595220000|2026-01-05 06:40:20|2227.3|2223.3|2227.9|2223.9|2227.9|2223.9|2227.3|2223.3|0
1767595230000|2026-01-05 06:40:30|2228.1|2224.1|2226.4|2224.9|2228.1|2224.9|2226|2222.6|0
1767595240000|2026-01-05 06:40:40|2228.4|2224.4|2228.4|2224.4|2228.4|2224.4|2228.4|2224.4|2
1767595250000|2026-01-05 06:40:50|2228.3|2224.3|2227.2|2225.7|2228.4|2226|2227.2|2224.3|1
1767595260000|2026-01-05 06:41:00|2227.5|2226|2225.8|2221.8|2227.5|2226|2225.8|2221.8|2
1767595270000|2026-01-05 06:41:10|2225.7|2221.7|2225.7|2221.7|2225.7|2221.7|2225.7|2221.7|0
1767595280000|2026-01-05 06:41:20|2225.8|2221.8|2226|2222|2226|2222|2225.8|2221.8|0
1767595300000|2026-01-05 06:41:40|2227.8|2223.8|2227.8|2223.8|2227.9|2223.9|2227.8|2223.8|3
1767595310000|2026-01-05 06:41:50|2226.9|2222.9|2226.9|2222.9|2226.9|2222.9|2226.8|2222.8|2
1767595320000|2026-01-05 06:42:00|2226.8|2222.8|2223.7|2222.2|2226.8|2223.6|2223.6|2220.3|3
1767595330000|2026-01-05 06:42:10|2223.6|2222.1|2225.2|2221.2|2225.2|2222.1|2222.7|2220.1|7
1767595340000|2026-01-05 06:42:20|2225.1|2221.1|2224.1|2222.6|2225.4|2222.6|2223.8|2220.4|0
1767595350000|2026-01-05 06:42:30|2224|2222.5|2224.6|2223.1|2225|2223.1|2223.7|2221|1
1767595360000|2026-01-05 06:42:40|2224.5|2223|2227|2223|2227|2223.4|2224.5|2223|2
1767595370000|2026-01-05 06:42:50|2226.9|2222.9|2226.9|2222.9|2227.5|2224|2225.5|2222.9|0
1767595380000|2026-01-05 06:43:00|2225.3|2223.8|2227.4|2223.4|2227.4|2223.9|2225.3|2222.9|2
1767595390000|2026-01-05 06:43:10|2227.6|2223.6|2227.6|2226.1|2228.8|2226.1|2227.6|2223.6|1
1767595400000|2026-01-05 06:43:20|2228.9|2224.9|2228.4|2224.4|2228.9|2226.1|2227.6|2224.1|1
1767595410000|2026-01-05 06:43:30|2228.6|2224.6|2228.4|2224.4|2228.6|2224.6|2227.9|2223.9|0
1767595420000|2026-01-05 06:43:40|2228.3|2224.3|2226.7|2222.7|2228.3|2224.3|2226.7|2222.7|1
1767595430000|2026-01-05 06:43:50|2226|2222|2226.1|2222.1|2226.1|2222.1|2225.4|2221.4|1
1767595440000|2026-01-05 06:44:00|2226|2222|2226.2|2222.2|2226.5|2222.5|2225.8|2221.8|1
1767595450000|2026-01-05 06:44:10|2226.1|2222.1|2226.1|2222.1|2226.1|2222.1|2226.1|2222.1|1
1767595460000|2026-01-05 06:44:20|2226|2222|2226|2222|2226|2222|2226|2222|0
1767595470000|2026-01-05 06:44:30|2224.2|2222.7|2224.8|2220.8|2225|2222.7|2224.2|2220.4|3
1767595480000|2026-01-05 06:44:40|2224.9|2220.9|2224.9|2220.9|2224.9|2220.9|2224.9|2220.9|0
1767595490000|2026-01-05 06:44:50|2226.7|2222.7|2225.8|2221.8|2226.7|2222.7|2225.8|2221.8|0
1767595500000|2026-01-05 06:45:00|2224.9|2220.9|2224.5|2220.5|2225.1|2221.1|2223.3|2219.3|1
1767595510000|2026-01-05 06:45:10|2224.4|2220.4|2224.4|2220.4|2224.5|2220.5|2224.4|2220.4|1
1767595520000|2026-01-05 06:45:20|2224.7|2220.7|2224.4|2220.4|2224.7|2220.7|2224.4|2220.4|0
1767595530000|2026-01-05 06:45:30|2222.6|2221.1|2222.1|2220.6|2223.7|2221.1|2222.1|2218.9|2
1767595540000|2026-01-05 06:45:40|2222|2220.5|2223.4|2219.4|2223.4|2220.5|2221.2|2217.2|0
1767595550000|2026-01-05 06:45:50|2222.3|2220.8|2222.3|2220.8|2223.4|2220.8|2222.3|2219.4|1
1767595560000|2026-01-05 06:46:00|2222.5|2221|2225.1|2221.1|2225.1|2221.1|2222.3|2219.6|2
1767595570000|2026-01-05 06:46:10|2223.9|2219.9|2223.9|2219.9|2224.8|2220.8|2223.9|2219.9|4
1767595580000|2026-01-05 06:46:20|2223.8|2219.8|2223.7|2219.7|2223.8|2219.8|2223.7|2219.7|0
1767595600000|2026-01-05 06:46:40|2223.8|2219.8|2223.3|2219.3|2223.9|2220.2|2221.7|2218.6|1
1767595610000|2026-01-05 06:46:50|2223.4|2219.4|2223.6|2219.6|2223.6|2219.6|2223.4|2219.4|0
1767595620000|2026-01-05 06:47:00|2223.5|2219.5|2221.7|2217.7|2223.5|2219.5|2221.7|2217.7|6
1767595630000|2026-01-05 06:47:10|2221|2219.5|2220.8|2216.8|2221.7|2219.5|2220.8|2216.8|0
1767595640000|2026-01-05 06:47:20|2220.5|2216.5|2220.5|2216.5|2220.8|2216.8|2220.5|2216.5|0
1767595650000|2026-01-05 06:47:30|2220.7|2216.7|2220.5|2216.5|2220.7|2216.7|2220.5|2216.5|0
1767595660000|2026-01-05 06:47:40|2220.6|2216.6|2219.8|2218.3|2220.8|2218.3|2219.8|2216.5|0
1767595670000|2026-01-05 06:47:50|2224|2220|2224.2|2220.2|2224.2|2220.2|2223.7|2219.7|2
1767595680000|2026-01-05 06:48:00|2224.9|2220.9|2225.4|2221.4|2225.4|2221.4|2224.6|2220.6|2
1767595690000|2026-01-05 06:48:10|2224.9|2220.9|2221.6|2220.1|2224.9|2220.9|2221.6|2220.1|2
1767595700000|2026-01-05 06:48:20|2222.7|2218.7|2221.7|2217.7|2222.7|2218.7|2221.7|2217.7|2
1767595710000|2026-01-05 06:48:30|2220.1|2216.1|2222.4|2218.4|2222.4|2218.4|2220.1|2216.1|1
1767595720000|2026-01-05 06:48:40|2222.5|2218.5|2222.6|2218.6|2222.6|2218.6|2222.5|2218.5|0
1767595730000|2026-01-05 06:48:50|2222.5|2218.5|2225.2|2221.2|2225.2|2221.2|2222.5|2218.5|5
1767595740000|2026-01-05 06:49:00|2225.1|2221.1|2226.7|2222.7|2226.7|2222.7|2224.9|2220.9|3
1767595750000|2026-01-05 06:49:10|2226.8|2222.8|2228.3|2224.3|2228.3|2224.3|2226.7|2222.7|2
1767595760000|2026-01-05 06:49:20|2228.6|2224.6|2227.5|2223.5|2228.6|2224.6|2226|2222|9
1767595770000|2026-01-05 06:49:30|2227.6|2223.6|2227.1|2223.1|2227.6|2223.6|2227.1|2223.1|1
1767595780000|2026-01-05 06:49:40|2228.1|2224.1|2227.5|2223.5|2228.4|2224.4|2227.5|2223.5|1
1767595790000|2026-01-05 06:49:50|2227.7|2223.7|2228.2|2224.2|2228.2|2224.2|2227.7|2223.7|0
1767595800000|2026-01-05 06:50:00|2228.1|2224.1|2224.1|2220.1|2228.1|2225.3|2224|2220|5
1767595810000|2026-01-05 06:50:10|2224.3|2220.3|2226.4|2222.4|2226.4|2222.4|2224.3|2220.3|1
1767595820000|2026-01-05 06:50:20|2226.3|2222.3|2226.4|2222.4|2226.4|2223.7|2225.2|2222|0
1767595830000|2026-01-05 06:50:30|2225.2|2223.7|2226.6|2222.6|2228.3|2225.1|2224.9|2222.4|3
1767595840000|2026-01-05 06:50:40|2226.9|2222.9|2227.2|2223.2|2227.2|2223.2|2226.6|2222.6|0
1767595850000|2026-01-05 06:50:50|2226.9|2222.9|2227|2223|2227.1|2224.2|2225.7|2222.9|0
1767595860000|2026-01-05 06:51:00|2227.2|2223.2|2227|2223|2227.3|2223.3|2227|2223|0
1767595870000|2026-01-05 06:51:10|2227.2|2223.2|2225.7|2221.7|2227.3|2223.3|2225.6|2221.6|3
1767595880000|2026-01-05 06:51:20|2225.6|2221.6|2225.9|2221.9|2225.9|2221.9|2225.6|2221.6|0
1767595890000|2026-01-05 06:51:30|2225.7|2221.7|2226|2222|2226|2222|2225.7|2221.7|0
1767595900000|2026-01-05 06:51:40|2226.1|2222.1|2224.3|2222.8|2226.2|2223.1|2224.3|2222.1|0
1767595910000|2026-01-05 06:51:50|2224.2|2222.7|2225.6|2221.6|2225.6|2222.7|2224.2|2221.6|3
1767595920000|2026-01-05 06:52:00|2224.3|2222.8|2224.2|2222.7|2225.8|2222.8|2224.1|2221.7|0
1767595930000|2026-01-05 06:52:10|2224.3|2222.8|2224.2|2222.7|2224.3|2222.8|2224.2|2222.7|0
1767595940000|2026-01-05 06:52:20|2224.3|2222.8|2224.3|2222.8|2224.4|2222.9|2224.3|2222.8|0
1767595950000|2026-01-05 06:52:30|2224.4|2220.4|2224.4|2222.9|2225.3|2222.9|2224.1|2220.4|2
1767595960000|2026-01-05 06:52:40|2224.2|2222.7|2224.2|2222.7|2224.2|2222.7|2224.2|2222.7|3
1767595970000|2026-01-05 06:52:50|2224.3|2222.8|2224.2|2222.7|2224.5|2222.9|2224.2|2220.5|0
1767595980000|2026-01-05 06:53:00|||||||||8
1767595990000|2026-01-05 06:53:10|2224.1|2222.6|2224.2|2222.7|2224.2|2222.7|2224.1|2222.6|0
1767596000000|2026-01-05 06:53:20|||||||||1
1767596020000|2026-01-05 06:53:40|2224.1|2222.6|2224.1|2222.6|2224.1|2222.6|2224.1|2222.6|0
1767596030000|2026-01-05 06:53:50|2224.3|2220.3|2222.5|2221|2224.3|2221|2222.5|2220.3|4
1767596040000|2026-01-05 06:54:00|2221.3|2219.8|2220.3|2216.3|2222.1|2219.8|2218.6|2216.3|5
1767596050000|2026-01-05 06:54:10|2220.6|2216.6|2220.4|2216.4|2220.7|2216.7|2220.4|2216.4|1
1767596060000|2026-01-05 06:54:20|2218.5|2217|2220.2|2216.2|2220.2|2217|2218.5|2215.9|2
1767596070000|2026-01-05 06:54:30|2220.1|2216.1|2220.3|2216.3|2220.3|2216.3|2219.9|2215.9|0
1767596080000|2026-01-05 06:54:40|2221.1|2217.1|2220.3|2216.3|2221.1|2217.1|2220.3|2216.3|0
1767596090000|2026-01-05 06:54:50|2220|2216|2220|2216|2220|2216|2220|2216|1
1767596100000|2026-01-05 06:55:00|2220.2|2216.2|2220.3|2216.3|2220.3|2216.3|2219.9|2215.9|0
1767596110000|2026-01-05 06:55:10|2221.2|2217.2|2221.5|2217.5|2221.5|2218.5|2220|2216.5|0
1767596120000|2026-01-05 06:55:20|2221.8|2217.8|2221.9|2217.9|2222|2218|2221.3|2217.3|2
1767596130000|2026-01-05 06:55:30|2222|2218|2222|2218|2222|2218|2222|2218|0
1767596160000|2026-01-05 06:56:00|2222.1|2218.1|2222|2218|2222.1|2218.1|2222|2218|0
1767596170000|2026-01-05 06:56:10|2221.6|2217.6|2221.2|2217.2|2221.7|2217.7|2221.2|2217.2|1
1767596180000|2026-01-05 06:56:20|2221.1|2217.1|2221.4|2217.4|2221.7|2217.7|2221.1|2217.1|0
1767596190000|2026-01-05 06:56:30|2221.2|2217.2|2221.3|2217.3|2221.4|2217.4|2221.2|2217.2|0
1767596200000|2026-01-05 06:56:40|2220|2216|2220|2216|2220.1|2216.1|2220|2216|3
1767596210000|2026-01-05 06:56:50|2219.3|2215.3|2219|2215|2219.7|2215.7|2219|2215|0
1767596220000|2026-01-05 06:57:00|2218.9|2214.9|2217.8|2216.3|2219|2216.3|2217.8|2214.9|0
1767596230000|2026-01-05 06:57:10|2218.9|2214.9|2219|2215|2219|2215|2218.9|2214.9|0
1767596240000|2026-01-05 06:57:20|2218.9|2214.9|2218.1|2216.6|2219|2216.6|2216.9|2214.9|2
1767596250000|2026-01-05 06:57:30|2218|2216.5|2217.8|2216.3|2219|2216.5|2217.8|2215|0
1767596260000|2026-01-05 06:57:40|2219|2215|2219|2215|2219|2216.3|2217.7|2215|0
1767596270000|2026-01-05 06:57:50|2217.8|2216.3|2220.7|2216.7|2220.7|2217.6|2217.8|2215|3
1767596280000|2026-01-05 06:58:00|2221.2|2217.2|2220.9|2216.9|2221.2|2217.2|2220.5|2216.5|0
1767596290000|2026-01-05 06:58:10|2220.8|2216.8|2220.9|2216.9|2220.9|2217.6|2219.1|2216.5|1
1767596300000|2026-01-05 06:58:20|2221|2217|2221.5|2217.5|2222.2|2218.2|2220.9|2216.9|0
1767596310000|2026-01-05 06:58:30|2221.6|2217.6|2221.6|2217.6|2221.6|2217.6|2221.6|2217.6|0
1767596320000|2026-01-05 06:58:40|2221.7|2217.7|2222|2218|2222|2218|2221.7|2217.7|0
1767596330000|2026-01-05 06:58:50|2221.9|2217.9|2221.9|2217.9|2221.9|2217.9|2221.8|2217.8|0
1767596340000|2026-01-05 06:59:00|2222|2218|2223.1|2219.1|2223.1|2219.1|2222|2218|0
1767596350000|2026-01-05 06:59:10|2222.9|2218.9|2222.3|2218.3|2222.9|2218.9|2222.3|2218.3|4
1767596360000|2026-01-05 06:59:20|2222.6|2218.6|2222.5|2218.5|2222.6|2218.6|2222.5|2218.5|0
1767596370000|2026-01-05 06:59:30|2222.3|2218.3|2222.2|2218.2|2222.5|2218.5|2222.2|2218.2|1
1767596380000|2026-01-05 06:59:40|2222.3|2218.3|2222.5|2218.5|2222.5|2218.5|2222.3|2218.3|0
1767596390000|2026-01-05 06:59:50|2222.1|2218.1|2219.2|2215.2|2222.2|2218.2|2219.1|2215.1|62
1767596400000|2026-01-05 07:00:00|2219.1|2215.1|2216.8|2212.8|2219.1|2215.1|2215.9|2212.8|5
1767596410000|2026-01-05 07:00:10|2215.6|2214.1|2216.8|2212.8|2216.8|2214.1|2215.6|2212.8|0
1767596420000|2026-01-05 07:00:20|2216|2214.5|2219.5|2215.5|2219.5|2216.3|2216|2214.5|3
1767596430000|2026-01-05 07:00:30|2219.6|2215.6|2218.7|2217.2|2221.4|2218.2|2218.7|2215.6|1
1767596440000|2026-01-05 07:00:40|2218.9|2214.9|2219.8|2215.8|2220|2216|2218.9|2214.9|2
1767596450000|2026-01-05 07:00:50|2219.9|2215.9|2220.4|2216.4|2220.4|2217.5|2218.8|2215.9|1
1767596460000|2026-01-05 07:01:00|2218.5|2214.5|2219.9|2215.9|2220|2216|2217.5|2214.5|2
1767596470000|2026-01-05 07:01:10|2220|2216|2220.2|2216.2|2220.2|2216.2|2220|2216|0
1767596480000|2026-01-05 07:01:20|2220.1|2216.1|2220.1|2216.1|2220.1|2216.1|2220.1|2216.1|0
1767596500000|2026-01-05 07:01:40|2220.2|2216.2|2220.8|2216.8|2220.9|2216.9|2220.2|2216.2|1
1767596510000|2026-01-05 07:01:50|2220.9|2216.9|2221.1|2217.1|2221.1|2217.1|2220.9|2216.9|0
1767596520000|2026-01-05 07:02:00|2221.2|2217.2|2221.1|2217.1|2221.2|2217.2|2221.1|2217.1|0
1767596530000|2026-01-05 07:02:10|2220.9|2216.9|2217.7|2216.2|2221|2217|2217.7|2214.7|1
1767596540000|2026-01-05 07:02:20|2217.8|2216.3|2217.9|2216.4|2217.9|2216.4|2217.8|2216.3|0
1767596550000|2026-01-05 07:02:30|2218|2216.5|2220.5|2216.5|2220.6|2216.6|2217.7|2216.2|6
1767596560000|2026-01-05 07:02:40|2220.6|2216.6|2220.8|2216.8|2220.8|2216.8|2220.6|2216.6|0
1767596570000|2026-01-05 07:02:50|2218.2|2216.7|2218.7|2214.7|2220.5|2216.7|2218.2|2214.7|7
1767596580000|2026-01-05 07:03:00|2218.8|2214.8|2220.5|2216.5|2221.7|2218|2218.7|2214.7|2
1767596590000|2026-01-05 07:03:10|2218.9|2217.4|2218.5|2214.5|2219.3|2217.4|2218.5|2214.5|2
1767596600000|2026-01-05 07:03:20|2217.5|2216|2220|2216|2220|2216.6|2217.5|2213.9|7
1767596610000|2026-01-05 07:03:30|2219.1|2217.6|2220.2|2216.2|2221.3|2217.7|2219.1|2215.7|3
1767596630000|2026-01-05 07:03:50|2220.4|2216.4|2220.7|2216.7|2221.7|2217.7|2220.3|2216.3|2
1767596640000|2026-01-05 07:04:00|2220.3|2216.3|2221|2217|2221|2217|2220.3|2216.3|1
1767596650000|2026-01-05 07:04:10|2219.9|2218.4|2219.9|2218.4|2220|2218.5|2219.9|2218.4|0
1767596660000|2026-01-05 07:04:20|2220.1|2218.6|2222.9|2218.9|2222.9|2218.9|2220.1|2218.6|2
1767596670000|2026-01-05 07:04:30|2222.4|2218.4|2222.3|2218.3|2222.4|2218.4|2222.2|2218.2|0
1767596690000|2026-01-05 07:04:50|2220.8|2219.3|2220.8|2219.3|2222.1|2219.3|2220.6|2218.1|0
1767596700000|2026-01-05 07:05:00|2222|2218|2221.3|2219.8|2222.2|2219.8|2221.3|2218|0
1767596710000|2026-01-05 07:05:10|2222.2|2220.7|2222.1|2220.6|2222.2|2220.7|2222.1|2220.6|1
1767596720000|2026-01-05 07:05:20|2222.2|2220.7|2225.2|2221.2|2225.3|2221.3|2222.2|2220.7|1
1767596730000|2026-01-05 07:05:30|2225.3|2221.3|2223.9|2222.4|2225.3|2222.5|2223.9|2221.2|1
1767596740000|2026-01-05 07:05:40|2225.2|2221.2|2225.2|2221.2|2225.2|2222.4|2223.9|2221.2|0
1767596750000|2026-01-05 07:05:50|2223.9|2222.4|2223|2221.5|2225.2|2222.4|2223|2221.2|2
1767596760000|2026-01-05 07:06:00|2222.7|2221.2|2223.1|2221.6|2223.1|2221.6|2222.6|2221.1|0
1767596770000|2026-01-05 07:06:10|2222.5|2221|2222.5|2221|2222.5|2221|2222.5|2221|4
1767596780000|2026-01-05 07:06:20|2223.1|2219.1|2221|2219.5|2223.1|2219.6|2221|2218.9|3
1767596790000|2026-01-05 07:06:30|2220.9|2219.4|2220.8|2216.8|2221|2219.5|2219.7|2216.8|1
1767596800000|2026-01-05 07:06:40|2220.9|2216.9|2220.4|2216.4|2221.3|2218.6|2219.9|2216.1|2
1767596810000|2026-01-05 07:06:50|2220.1|2216.1|2219.1|2215.1|2220.1|2216.1|2218.9|2214.9|1
1767596820000|2026-01-05 07:07:00|2218.8|2214.8|2217.9|2216.4|2219.2|2216.5|2217.8|2214.7|0
1767596830000|2026-01-05 07:07:10|2218.7|2214.7|2218.9|2214.9|2218.9|2214.9|2218.7|2214.7|1
1767596840000|2026-01-05 07:07:20|2217.6|2213.6|2217.2|2213.2|2217.7|2213.7|2217.2|2213.2|2
1767596850000|2026-01-05 07:07:30|2217.1|2213.1|2214.3|2212.8|2217.1|2213.1|2214.2|2211.4|30
1767596860000|2026-01-05 07:07:40|2216.3|2212.3|2216.1|2212.1|2216.3|2213.1|2214.5|2211.9|4
1767596870000|2026-01-05 07:07:50|2216|2212|2214.5|2213|2216|2213.1|2214.5|2212|0
1767596880000|2026-01-05 07:08:00|2214.6|2213.1|2214.6|2213.1|2214.6|2213.1|2214.5|2213|0
1767596890000|2026-01-05 07:08:10|2216.1|2212.1|2217.3|2213.3|2217.3|2213.3|2216.1|2212.1|3
1767596900000|2026-01-05 07:08:20|2219.9|2215.9|2218|2214|2219.9|2215.9|2217.7|2213.7|2
1767596910000|2026-01-05 07:08:30|2218.1|2214.1|2218.4|2214.4|2218.4|2214.4|2218.1|2214.1|0
1767596920000|2026-01-05 07:08:40|2218.3|2214.3|2217.8|2213.8|2218.4|2214.4|2217.8|2213.8|1
1767596930000|2026-01-05 07:08:50|2217.9|2213.9|2217.3|2215.8|2217.9|2215.8|2217.3|2213.9|1
1767596940000|2026-01-05 07:09:00|2218.3|2214.3|2218.6|2214.6|2218.6|2214.6|2218.3|2214.3|0
1767596950000|2026-01-05 07:09:10|2218.5|2214.5|2218.6|2214.6|2218.6|2214.6|2218.5|2214.5|0
1767596970000|2026-01-05 07:09:30|2220.2|2216.2|2220|2216|2220.3|2216.3|2219.7|2215.7|1
1767596980000|2026-01-05 07:09:40|2219.8|2215.8|2221.5|2217.5|2221.5|2217.5|2219.8|2215.8|0
1767596990000|2026-01-05 07:09:50|2221.7|2217.7|2222|2218|2222.3|2218.3|2221.7|2217.7|0
1767597000000|2026-01-05 07:10:00|2221.6|2217.6|2222.6|2218.6|2222.7|2218.8|2219.7|2217.6|1
1767597010000|2026-01-05 07:10:10|2222.7|2218.7|2222.3|2218.3|2222.7|2218.7|2222.3|2218.3|2
1767597020000|2026-01-05 07:10:20|2222.4|2218.4|2222.9|2218.9|2223.1|2219.1|2222.4|2218.4|0
1767597040000|2026-01-05 07:10:40|2222.7|2218.7|2223.4|2219.4|2223.4|2219.4|2222.7|2218.7|0
1767597050000|2026-01-05 07:10:50|2223.7|2219.7|2223.8|2219.8|2223.8|2219.8|2223.5|2219.5|2
1767597060000|2026-01-05 07:11:00|2223.7|2219.7|2221.1|2217.1|2223.9|2219.9|2221.1|2217.1|11
1767597070000|2026-01-05 07:11:10|2219.7|2218.2|2219.7|2218.2|2221.2|2218.2|2219.6|2217.1|0
1767597100000|2026-01-05 07:11:40|2219.8|2218.3|2216.5|2215|2219.8|2218.3|2216.5|2215|14
1767597110000|2026-01-05 07:11:50|2216.2|2214.7|2217.6|2213.6|2219.2|2215.2|2216.2|2213.6|6
1767597120000|2026-01-05 07:12:00|2216.2|2214.7|2219.9|2215.9|2219.9|2216.3|2216.2|2214.7|4
1767597130000|2026-01-05 07:12:10|2222.1|2218.1|2221.4|2217.4|2222.1|2218.1|2221.4|2217.4|0
1767597140000|2026-01-05 07:12:20|2221.3|2217.3|2220.8|2216.8|2221.3|2217.3|2220.2|2216.2|0
1767597150000|2026-01-05 07:12:30|2221|2217|2221.9|2217.9|2221.9|2217.9|2221|2217|0
1767597170000|2026-01-05 07:12:50|2222.1|2218.1|2221.7|2217.7|2222.1|2218.1|2221.7|2217.7|0
1767597190000|2026-01-05 07:13:10|2221.6|2217.6|2221.8|2217.8|2221.8|2217.8|2221.6|2217.6|1
1767597210000|2026-01-05 07:13:30|2221.9|2217.9|2221.9|2217.9|2221.9|2217.9|2221.9|2217.9|0
1767597220000|2026-01-05 07:13:40|2222.1|2218.1|2222.8|2218.8|2223.2|2219.2|2222.1|2218.1|1
1767597230000|2026-01-05 07:13:50|2222.6|2218.6|2222.2|2218.2|2222.6|2218.6|2222.1|2218.1|1
1767597240000|2026-01-05 07:14:00|2222.1|2218.1|2222.5|2218.5|2222.5|2218.5|2222.1|2218.1|0
1767597250000|2026-01-05 07:14:10|2222.4|2218.4|2222.4|2218.4|2222.4|2218.4|2222.4|2218.4|0
1767597260000|2026-01-05 07:14:20|2221.5|2220|2219.9|2215.9|2223.1|2220|2219.9|2215.9|6
1767597270000|2026-01-05 07:14:30|2219.7|2215.7|2219.8|2215.8|2219.8|2215.8|2219.7|2215.7|0
1767597280000|2026-01-05 07:14:40|2218.7|2217.2|2221.5|2217.5|2221.5|2217.5|2218.7|2215.8|2
1767597290000|2026-01-05 07:14:50|2221.4|2217.4|2221.9|2217.9|2221.9|2217.9|2221|2217|0
1767597300000|2026-01-05 07:15:00|2221.8|2217.8|2221.9|2217.9|2222.1|2218.1|2221.8|2217.8|0
1767597310000|2026-01-05 07:15:10|2222|2218|2221.9|2217.9|2222|2218|2221.7|2217.7|0
1767597320000|2026-01-05 07:15:20|2222.1|2218.1|2222.1|2218.1|2222.1|2218.1|2222.1|2218.1|0
1767597330000|2026-01-05 07:15:30|2222|2218|2222.2|2218.2|2223.3|2219.3|2219.9|2218|1
1767597340000|2026-01-05 07:15:40|2222.3|2218.3|2222.3|2218.3|2222.3|2218.3|2222.3|2218.3|0
1767597360000|2026-01-05 07:16:00|2221.4|2219.9|2220|2216|2221.4|2219.9|2220|2216|11
1767597370000|2026-01-05 07:16:10|2219.2|2217.7|2221.9|2217.9|2221.9|2217.9|2219.2|2217.6|1
1767597380000|2026-01-05 07:16:20|2222|2218|2221.7|2220.2|2222.4|2220.2|2221.5|2218|2
1767597390000|2026-01-05 07:16:30|2221.6|2220.1|2221.6|2220.1|2221.6|2220.1|2221.6|2220.1|0
1767597400000|2026-01-05 07:16:40|2221.7|2220.2|2221.2|2217.2|2223.5|2220.3|2221.2|2217.2|14
1767597410000|2026-01-05 07:16:50|2221.3|2217.3|2222.1|2218.1|2222.1|2218.9|2220.4|2217.3|0
1767597420000|2026-01-05 07:17:00|2224|2220|2223.3|2219.3|2224|2220|2223.2|2219.2|4
1767597430000|2026-01-05 07:17:10|2223.2|2219.2|2222.7|2218.7|2223.2|2219.2|2222.5|2218.5|0
1767597440000|2026-01-05 07:17:20|2222.5|2218.5|2223|2219|2223|2219|2222.5|2218.5|0
1767597460000|2026-01-05 07:17:40|2221.7|2220.2|2223|2219|2223|2220.3|2221.7|2219|0
1767597470000|2026-01-05 07:17:50|2221.7|2220.2|2220.6|2219.1|2223.3|2220.6|2220.6|2219.1|7
1767597480000|2026-01-05 07:18:00|2219.5|2218|2219.7|2218.2|2219.7|2218.2|2219.5|2218|2
1767597490000|2026-01-05 07:18:10|2219.6|2218.1|2219.7|2218.2|2219.7|2218.2|2219.3|2217.8|1
1767597500000|2026-01-05 07:18:20|2220|2218.5|2220|2218.5|2220|2218.5|2220|2218.5|0
1767597510000|2026-01-05 07:18:30|2222.3|2218.3|2220.5|2219|2222.3|2219|2220.5|2218.3|3
1767597520000|2026-01-05 07:18:40|2220.9|2219.4|2219.4|2217.9|2220.9|2219.4|2219.4|2217.9|1
1767597530000|2026-01-05 07:18:50|2219.5|2218|2219.5|2218|2219.5|2218|2219.4|2217.9|1
1767597540000|2026-01-05 07:19:00|2221.7|2217.7|2220.3|2218.8|2221.7|2219.1|2220.3|2217.7|13
1767597550000|2026-01-05 07:19:10|2220.5|2219|2222.7|2218.7|2224.1|2220.3|2220.5|2218.7|2
1767597560000|2026-01-05 07:19:20|2222.9|2218.9|2223.4|2219.4|2223.4|2220.3|2221.7|2218.8|0
1767597570000|2026-01-05 07:19:30|2223.5|2219.5|2223.1|2219.1|2224.5|2220.8|2222.3|2219.1|1
1767597580000|2026-01-05 07:19:40|2223.3|2219.3|2223.4|2219.4|2223.7|2219.7|2223.3|2219.3|0
1767597590000|2026-01-05 07:19:50|2222.5|2221|2222.5|2221|2222.9|2221.4|2222.4|2220.9|2
1767597600000|2026-01-05 07:20:00|2222.6|2221.1|2222.6|2221.1|2224|2221.1|2222.5|2220|0
1767597610000|2026-01-05 07:20:10|2223.9|2219.9|2221.3|2219.8|2223.9|2221.2|2221.3|2218.6|1
1767597630000|2026-01-05 07:20:30|2221.1|2219.6|2221|2219.5|2222|2219.6|2220.8|2217.9|0
1767597640000|2026-01-05 07:20:40|2220.9|2219.4|2220.6|2219.1|2220.9|2219.4|2220.5|2219|0
1767597650000|2026-01-05 07:20:50|2220.5|2219|2220.4|2218.9|2220.5|2219|2220.4|2218.9|0
1767597660000|2026-01-05 07:21:00|2221|2216.4|2220.9|2219.4|2221.8|2219.5|2220.9|2216.4|5
1767597670000|2026-01-05 07:21:10|2221.8|2217.8|2220|2218.5|2221.8|2219.4|2219.7|2217.8|0
1767597680000|2026-01-05 07:21:20|2220.8|2216.8|2220.8|2216.8|2220.8|2216.8|2220.8|2216.8|2
1767597690000|2026-01-05 07:21:30|2219.4|2217.9|2220.5|2216.5|2220.5|2217.9|2219.4|2216.5|0
1767597700000|2026-01-05 07:21:40|2219|2217.5|2219.1|2215.1|2219.4|2217.5|2219|2215.1|1
1767597710000|2026-01-05 07:21:50|2219|2215|2218.6|2214.6|2219|2215|2218.5|2214.5|0
1767597720000|2026-01-05 07:22:00|2218.5|2214.5|2217.7|2213.7|2218.5|2214.5|2217.7|2213.7|0
1767597730000|2026-01-05 07:22:10|2217.8|2213.8|2217.8|2213.8|2217.8|2213.8|2217.8|2213.8|1
1767597740000|2026-01-05 07:22:20|2218|2214|2215.9|2214.4|2218|2214.6|2215.9|2212.6|1
1767597750000|2026-01-05 07:22:30|2216|2214.5|2219.9|2215.9|2220.2|2217.5|2215.9|2214.4|8
1767597760000|2026-01-05 07:22:40|2219.8|2215.8|2219.4|2215.4|2219.9|2215.9|2219.4|2215.4|0
1767597770000|2026-01-05 07:22:50|2219.3|2215.3|2218.6|2214.6|2219.3|2215.3|2218.6|2214.6|0
1767597780000|2026-01-05 07:23:00|2218|2216.5|2220|2216|2220|2216.5|2218|2216|1
1767597790000|2026-01-05 07:23:10|2218.5|2217|2218.8|2214.8|2220.2|2217|2217.8|2214.8|5
1767597800000|2026-01-05 07:23:20|2217.2|2215.7|2217|2215.5|2218.1|2215.7|2217|2214.1|0
1767597810000|2026-01-05 07:23:30|2218|2214|2216.7|2212.7|2218|2215.6|2216.7|2212.7|1
1767597820000|2026-01-05 07:23:40|2216.8|2212.8|2216.8|2212.8|2216.8|2212.8|2216.7|2212.7|0
1767597840000|2026-01-05 07:24:00|2217.4|2213.4|2218.2|2214.2|2218.9|2214.9|2217.4|2213.4|2
1767597850000|2026-01-05 07:24:10|2218|2214|2218.1|2214.1|2218.1|2214.1|2218|2214|1
1767597860000|2026-01-05 07:24:20|2218.2|2214.2|2218.2|2214.2|2218.2|2214.2|2218.2|2214.2|0
1767597870000|2026-01-05 07:24:30|2218.3|2214.3|2219.9|2215.9|2219.9|2215.9|2218.3|2214.3|1
1767597880000|2026-01-05 07:24:40|2220|2216|2219.7|2215.7|2220|2216|2219.7|2215.7|0
1767597890000|2026-01-05 07:24:50|2219.8|2215.8|2219.8|2215.8|2219.8|2215.8|2219.8|2215.8|0
1767597900000|2026-01-05 07:25:00|2219.9|2215.9|2218.7|2214.7|2219.9|2215.9|2218.7|2214.7|4
1767597910000|2026-01-05 07:25:10|2219.4|2215.4|2218.7|2214.7|2219.4|2215.4|2218.7|2214.7|2
1767597920000|2026-01-05 07:25:20|2218.8|2214.8|2220.1|2216.1|2220.3|2216.3|2218.8|2214.8|1
1767597930000|2026-01-05 07:25:30|2220.2|2216.2|2220.7|2216.7|2220.7|2216.7|2220.2|2216.2|0
1767597940000|2026-01-05 07:25:40|2220.8|2216.8|2219.7|2215.7|2220.8|2216.8|2218.9|2214.9|1
1767597950000|2026-01-05 07:25:50|2219.6|2215.6|2219.5|2215.5|2219.6|2215.6|2219.4|2215.4|0
1767597960000|2026-01-05 07:26:00|2219.4|2215.4|2219|2215|2219.4|2215.4|2219|2215|0
1767597970000|2026-01-05 07:26:10|2219.1|2215.1|2219.2|2215.2|2219.2|2215.2|2219.1|2215.1|0
1767597980000|2026-01-05 07:26:20|2219.3|2215.3|2220|2216|2220|2216|2219.3|2215.3|0
1767597990000|2026-01-05 07:26:30|2220.1|2216.1|2220.2|2216.2|2220.2|2216.2|2219.9|2215.9|0
1767598000000|2026-01-05 07:26:40|2220.1|2216.1|2220.2|2216.2|2220.3|2216.3|2220.1|2216.1|0
1767598010000|2026-01-05 07:26:50|2220.1|2216.1|2220.5|2216.5|2220.7|2216.8|2218.3|2216.1|1
1767598020000|2026-01-05 07:27:00|2220.3|2216.3|2219.3|2215.3|2220.5|2216.5|2219.3|2215.3|0
1767598030000|2026-01-05 07:27:10|2219.2|2215.2|2218.9|2214.9|2219.2|2215.2|2218.9|2214.9|0
1767598040000|2026-01-05 07:27:20|2218.8|2214.8|2218.5|2214.5|2218.8|2214.8|2218.5|2214.5|0
1767598050000|2026-01-05 07:27:30|2218.4|2214.4|2218.7|2214.7|2218.7|2214.7|2218.4|2214.4|0
1767598060000|2026-01-05 07:27:40|2218.4|2214.4|2218.7|2214.7|2218.7|2214.7|2218.4|2214.4|0
1767598070000|2026-01-05 07:27:50|2218.4|2214.4|2218.8|2214.8|2218.8|2216.2|2217.7|2214.4|0
1767598080000|2026-01-05 07:28:00|2218.7|2214.7|2218.7|2214.7|2218.8|2216.1|2217.6|2214.5|0
1767598090000|2026-01-05 07:28:10|2218.6|2214.6|2218.6|2214.6|2218.6|2214.6|2218.6|2214.6|0
1767598100000|2026-01-05 07:28:20|2218.3|2214.3|2218.6|2214.6|2218.6|2214.6|2218.3|2214.3|0
1767598110000|2026-01-05 07:28:30|2217.6|2216.1|2218.6|2214.6|2218.6|2216.1|2217.6|2214.6|0
1767598120000|2026-01-05 07:28:40|2217.6|2216.1|2217.7|2216.2|2218.7|2216.2|2217.6|2214.6|0
1767598130000|2026-01-05 07:28:50|2217.9|2216.4|2217.5|2216|2218.5|2216.4|2217.5|2214.5|0
1767598140000|2026-01-05 07:29:00|2217.8|2216.3|2219.2|2215.2|2219.2|2216.3|2217.6|2215.2|2
1767598150000|2026-01-05 07:29:10|2219.5|2215.5|2219.5|2215.5|2219.5|2215.5|2219.4|2215.4|0
1767598160000|2026-01-05 07:29:20|2219.4|2215.4|2218.8|2214.8|2219.4|2215.4|2218.8|2214.8|0
1767598170000|2026-01-05 07:29:30|2217.5|2216|2218|2214|2218|2216|2217.4|2214|1
1767598180000|2026-01-05 07:29:40|2219.9|2215.9|2221.3|2217.3|2221.7|2217.7|2219.9|2215.9|5
1767598190000|2026-01-05 07:29:50|2221.4|2217.4|2220.9|2216.9|2221.4|2218.4|2219.9|2216.7|0
1767598200000|2026-01-05 07:30:00|2220.8|2216.8|2220|2216|2220.8|2216.8|2218.9|2214.9|3
1767598210000|2026-01-05 07:30:10|2220.1|2216.1|2220.1|2216.1|2220.1|2216.1|2219.7|2215.7|0
1767598220000|2026-01-05 07:30:20|2220|2216|2219.6|2215.6|2220.1|2216.1|2219.6|2215.6|0
1767598230000|2026-01-05 07:30:30|2219.9|2215.9|2221.5|2217.5|2221.8|2217.8|2218.9|2215.4|2
1767598240000|2026-01-05 07:30:40|2221.3|2217.3|2220.7|2216.7|2222|2218|2220.6|2216.6|6
1767598250000|2026-01-05 07:30:50|2220.6|2216.6|2220.6|2216.6|2220.6|2216.6|2219.4|2215.4|2
1767598260000|2026-01-05 07:31:00|2220.7|2216.7|2223.4|2219.4|2223.4|2219.4|2220.7|2216.7|1
1767598270000|2026-01-05 07:31:10|2223.6|2219.6|2224.1|2222.6|2224.5|2222.6|2223.6|2219.6|1
1767598280000|2026-01-05 07:31:20|2224|2222.5|2225.3|2221.3|2225.3|2222.5|2224|2221.3|1
1767598290000|2026-01-05 07:31:30|2225.2|2221.2|2224.8|2220.8|2225.2|2222.3|2223.8|2219.9|3
1767598300000|2026-01-05 07:31:40|2224.7|2220.7|2225.3|2221.3|2225.3|2221.3|2224.7|2220.7|0
1767598310000|2026-01-05 07:31:50|2225|2221|2224.1|2222.6|2225.3|2222.6|2224|2221|1
1767598320000|2026-01-05 07:32:00|2224.2|2222.7|2226.4|2224.9|2227.5|2224.9|2224.2|2222.7|7
1767598330000|2026-01-05 07:32:10|2226.5|2225|2226.6|2225.1|2226.6|2225.1|2226.5|2225|0
1767598340000|2026-01-05 07:32:20|2226.5|2225|2226.3|2222.3|2226.7|2225|2226.3|2222.3|4
1767598350000|2026-01-05 07:32:30|2226.4|2222.4|2227.5|2223.5|2227.5|2224.1|2225.6|2222.4|1
1767598360000|2026-01-05 07:32:40|2227.2|2223.2|2227.2|2223.2|2227.6|2223.6|2227.2|2223.2|0
1767598370000|2026-01-05 07:32:50|2225.6|2224.1|2225.1|2223.6|2225.9|2224.4|2225.1|2223.6|11
1767598380000|2026-01-05 07:33:00|2226.6|2222.6|2227.8|2223.8|2228|2225.8|2225.7|2222.6|4
1767598390000|2026-01-05 07:33:10|2227.2|2223.2|2227.3|2223.3|2227.3|2224.9|2226.4|2223.2|0
1767598400000|2026-01-05 07:33:20|2227.4|2223.4|2227.3|2223.3|2227.4|2224.8|2226.3|2223.3|0
1767598410000|2026-01-05 07:33:30|2225.8|2224.3|2225.6|2224.1|2225.9|2224.4|2225.6|2224.1|5
1767598420000|2026-01-05 07:33:40|2225.4|2223.9|2224.8|2223.3|2226|2223.9|2224.8|2222|1
1767598430000|2026-01-05 07:33:50|2226|2222|2225.8|2221.8|2226|2222|2225.8|2221.8|0
1767598440000|2026-01-05 07:34:00|2224.4|2222.9|2224.4|2220.4|2224.5|2222.9|2223.3|2220.4|5
1767598450000|2026-01-05 07:34:10|2224.7|2220.7|2224.7|2220.7|2224.8|2221.9|2223.1|2219.1|1
1767598460000|2026-01-05 07:34:20|2223.1|2221.6|2223.9|2219.9|2224.2|2221.6|2222.6|2218.6|0
1767598470000|2026-01-05 07:34:30|2224.1|2220.1|2224.6|2220.6|2224.8|2221.8|2222.7|2219.9|1
1767598480000|2026-01-05 07:34:40|2223.7|2219.7|2223.9|2219.9|2224|2220|2222.4|2218.4|1
1767598490000|2026-01-05 07:34:50|2224.1|2220.1|2223.6|2219.6|2224.1|2220.5|2222|2219.6|1
1767598500000|2026-01-05 07:35:00|2223.5|2219.5|2224|2220|2224.6|2221.2|2222.6|2219.5|1
1767598510000|2026-01-05 07:35:10|2224.2|2220.2|2225|2221|2225|2222|2223.5|2219.8|0
1767598520000|2026-01-05 07:35:20|2225.2|2221.2|2225.1|2221.1|2225.2|2221.2|2225.1|2221.1|0
1767598530000|2026-01-05 07:35:30|2224.9|2220.9|2225.1|2221.1|2225.1|2222.1|2223.6|2220.9|0
1767598540000|2026-01-05 07:35:40|2223.9|2219.9|2223.7|2219.7|2224.3|2220.3|2223.7|2219.7|1
1767598550000|2026-01-05 07:35:50|2223.6|2219.6|2223.8|2219.8|2223.8|2219.8|2223.6|2219.6|0
1767598560000|2026-01-05 07:36:00|2223.5|2219.5|2223.5|2219.5|2223.5|2219.5|2223.5|2219.5|0
1767598570000|2026-01-05 07:36:10|2221.9|2220.4|2222.6|2218.6|2222.6|2220.4|2221.9|2218.6|1
1767598580000|2026-01-05 07:36:20|2222.4|2218.4|2222.7|2218.7|2222.7|2218.7|2222.4|2218.4|0
1767598590000|2026-01-05 07:36:30|2222.4|2218.4|2221.6|2220.1|2222.6|2220.1|2221.6|2218.4|0
1767598600000|2026-01-05 07:36:40|2223.2|2219.2|2223.2|2219.2|2223.5|2219.5|2223.2|2219.2|3
1767598610000|2026-01-05 07:36:50|2223.1|2219.1|2223.2|2219.2|2223.2|2219.2|2222.9|2218.9|0
1767598620000|2026-01-05 07:37:00|2222.1|2220.6|2222.1|2220.6|2222.1|2220.6|2222.1|2220.6|0
1767598630000|2026-01-05 07:37:10|2223.2|2219.2|2222.2|2220.7|2223.2|2220.7|2222|2219.2|0
1767598640000|2026-01-05 07:37:20|2224.2|2220.2|2224.2|2220.2|2224.2|2220.2|2224.2|2220.2|1
1767598650000|2026-01-05 07:37:30|2224|2220|2223.9|2219.9|2224|2220|2223.8|2219.8|0
1767598660000|2026-01-05 07:37:40|2223.8|2219.8|2223.7|2219.7|2223.8|2220.8|2222.3|2219.6|0
1767598670000|2026-01-05 07:37:50|2222.3|2220.8|2222.2|2220.7|2222.3|2220.8|2222.2|2220.7|0
1767598680000|2026-01-05 07:38:00|2223|2219|2221.3|2217.3|2223|2219.8|2220.2|2217.2|2
1767598690000|2026-01-05 07:38:10|2220.1|2218.6|2222|2218|2222.2|2218.8|2220.1|2218|2
1767598700000|2026-01-05 07:38:20|2222.2|2218.2|2222.4|2220.9|2222.4|2220.9|2222.2|2218.2|1
1767598720000|2026-01-05 07:38:40|2223.7|2219.7|2223.9|2219.9|2223.9|2219.9|2223.7|2219.7|0
1767598730000|2026-01-05 07:38:50|2224.1|2220.1|2225.1|2223.6|2226|2223.7|2224.1|2220.1|4
1767598740000|2026-01-05 07:39:00|2225.2|2223.7|2226.8|2222.8|2227.3|2224.3|2225|2221.7|4
1767598750000|2026-01-05 07:39:10|2226.1|2222.1|2225.2|2223.7|2226.1|2223.7|2224.8|2222.1|3
1767598760000|2026-01-05 07:39:20|2226.6|2222.6|2228.2|2224.2|2228.2|2225.8|2223.9|2219.9|4
1767598770000|2026-01-05 07:39:30|2227.7|2223.7|2227.9|2223.9|2228.3|2224.3|2225.9|2221.9|2
1767598780000|2026-01-05 07:39:40|2227.5|2223.5|2228.1|2224.1|2228.1|2224.1|2227.3|2223.3|1
1767598790000|2026-01-05 07:39:50|2228|2224|2226.3|2222.3|2228|2224|2226.1|2222.1|3
1767598800000|2026-01-05 07:40:00|2226.5|2222.5|2225.5|2224|2227.4|2224.1|2225.4|2221.5|4
1767598810000|2026-01-05 07:40:10|2226.5|2222.5|2228.1|2224.1|2228.1|2224.5|2224.3|2221.3|3
1767598820000|2026-01-05 07:40:20|2227.4|2225.9|2228.4|2224.4|2228.4|2226.1|2227.3|2224.2|3
1767598830000|2026-01-05 07:40:30|2226.7|2225.2|2226.2|2224.7|2228.4|2225.8|2226.2|2224.4|3
1767598840000|2026-01-05 07:40:40|2227.6|2223.6|2228.4|2224.4|2228.4|2224.7|2226.2|2223.3|3
1767598850000|2026-01-05 07:40:50|2227.2|2225.7|2227.2|2225.7|2227.3|2225.8|2227.2|2225.7|1
1767598860000|2026-01-05 07:41:00|2227.4|2225.9|2228.7|2227.2|2229.6|2227.2|2227.4|2225.6|4
1767598870000|2026-01-05 07:41:10|2228.9|2227.4|2228.7|2227.2|2228.9|2227.4|2228.7|2227.2|0
1767598880000|2026-01-05 07:41:20|2228.9|2227.4|2231.1|2229.6|2231.7|2229.6|2228.9|2226.9|4
1767598890000|2026-01-05 07:41:30|2231|2229.5|2232.2|2228.2|2232.2|2230.1|2231|2228|4
1767598900000|2026-01-05 07:41:40|2232.1|2228.1|2232|2228|2232.8|2229.6|2231.1|2227.9|4
1767598910000|2026-01-05 07:41:50|2230.5|2229|2231.4|2227.4|2232|2229.2|2229.6|2227.4|3
1767598920000|2026-01-05 07:42:00|2231.6|2227.6|2232.7|2228.7|2232.9|2230.1|2231.4|2227.6|3
1767598930000|2026-01-05 07:42:10|2231.6|2230.1|2232.7|2228.7|2232.7|2230.1|2231.6|2228.7|0
1767598940000|2026-01-05 07:42:20|2232.6|2228.6|2232.2|2228.2|2232.6|2228.6|2232.2|2228.2|0
1767598950000|2026-01-05 07:42:30|2231.8|2227.8|2231.9|2227.9|2231.9|2229.4|2230.8|2227.8|3
1767598970000|2026-01-05 07:42:50|2230.7|2229.2|2231.8|2230.3|2232.7|2230.4|2230.7|2228.7|2
1767598980000|2026-01-05 07:43:00|2231.6|2230.1|2234.7|2230.7|2235.1|2232.7|2231.6|2228.5|11
1767598990000|2026-01-05 07:43:10|2234.5|2230.5|2232.5|2228.5|2234.5|2230.5|2231.5|2228.2|2
1767599000000|2026-01-05 07:43:20|2231.3|2229.8|2232.5|2228.5|2232.6|2230.3|2231.3|2228.4|2
1767599010000|2026-01-05 07:43:30|2233.7|2229.7|2234.2|2230.2|2234.5|2231.6|2232.8|2228.8|2
1767599020000|2026-01-05 07:43:40|2234.3|2230.3|2234.3|2230.3|2234.3|2230.3|2234.2|2230.2|0
1767599030000|2026-01-05 07:43:50|2233.8|2229.8|2233.3|2231.8|2234.3|2231.8|2233.2|2229.8|2
1767599040000|2026-01-05 07:44:00|2234.3|2230.3|2234.2|2230.2|2234.3|2230.3|2234.2|2230.2|0
1767599050000|2026-01-05 07:44:10|2233|2231.5|2233.4|2229.4|2234.4|2231.9|2232.9|2229.4|3
1767599060000|2026-01-05 07:44:20|2231.9|2230.4|2233.1|2229.1|2233.1|2230.4|2231.9|2228.8|2
1767599070000|2026-01-05 07:44:30|2233.2|2229.2|2233.1|2229.1|2233.3|2229.3|2233.1|2229.1|0
1767599080000|2026-01-05 07:44:40|2232.3|2228.3|2229.6|2228.1|2232.4|2228.4|2229.6|2226.2|4
1767599090000|2026-01-05 07:44:50|2230.5|2226.5|2230.5|2226.5|2230.7|2226.7|2230.1|2226.1|0
1767599100000|2026-01-05 07:45:00|2230.4|2226.4|2230.3|2226.3|2230.4|2226.4|2230.3|2226.3|0
1767599110000|2026-01-05 07:45:10|2230.1|2226.1|2229.8|2228.3|2230.4|2228.3|2229.8|2226.1|0
1767599120000|2026-01-05 07:45:20|2230.6|2226.6|2230.6|2226.6|2230.6|2226.6|2230.6|2226.6|1
1767599130000|2026-01-05 07:45:30|2230.7|2226.7|2229.8|2228.3|2230.7|2228.3|2229.6|2226.7|0
1767599140000|2026-01-05 07:45:40|2229.7|2228.2|2230|2226|2230|2228.3|2229.1|2225.1|2
1767599150000|2026-01-05 07:45:50|2229.5|2225.5|2229|2225|2229.5|2225.5|2229|2225|1
1767599160000|2026-01-05 07:46:00|2228.7|2224.7|2227.8|2223.8|2228.9|2224.9|2227.8|2223.8|0
1767599170000|2026-01-05 07:46:10|2227.9|2223.9|2227.5|2223.5|2228.1|2224.1|2227.4|2223.4|0
1767599180000|2026-01-05 07:46:20|2228|2224|2227.8|2223.8|2228|2224|2227.8|2223.8|0
1767599190000|2026-01-05 07:46:30|2227.9|2223.9|2228.3|2224.3|2228.3|2224.3|2227.9|2223.9|0
1767599200000|2026-01-05 07:46:40|2226.8|2225.3|2227.6|2223.6|2227.6|2225.6|2226.8|2223.6|1
1767599220000|2026-01-05 07:47:00|2227.5|2223.5|2227.5|2223.5|2227.5|2223.5|2227.2|2223.2|2
1767599230000|2026-01-05 07:47:10|2227.4|2223.4|2227.4|2223.4|2227.4|2223.4|2227.4|2223.4|0
1767599240000|2026-01-05 07:47:20|2226.9|2222.9|2225.9|2221.9|2226.9|2222.9|2225.9|2221.9|0
1767599250000|2026-01-05 07:47:30|2225.7|2221.7|2225.1|2221.1|2225.7|2221.7|2225.1|2221.1|1
1767599260000|2026-01-05 07:47:40|2225.2|2221.2|2225|2221|2225.2|2221.2|2225|2221|0
1767599270000|2026-01-05 07:47:50|2225.8|2221.8|2225.8|2221.8|2225.8|2221.8|2225.8|2221.8|2
1767599280000|2026-01-05 07:48:00|2225.7|2221.7|2225|2221|2225.7|2221.7|2225|2221|0
1767599290000|2026-01-05 07:48:10|2223.9|2222.4|2224|2222.5|2224|2222.5|2223.9|2222.4|0
1767599300000|2026-01-05 07:48:20|2224.1|2222.6|2224.2|2222.7|2224.2|2222.7|2224.1|2222.6|0
1767599310000|2026-01-05 07:48:30|2225.9|2221.9|2225.5|2221.5|2225.9|2221.9|2225.3|2221.3|1
1767599320000|2026-01-05 07:48:40|2225.6|2221.6|2223.9|2222.4|2226.3|2222.6|2223.9|2221.3|1
1767599330000|2026-01-05 07:48:50|2223.8|2222.3|2225|2221|2225|2222.4|2223.8|2221|0
1767599340000|2026-01-05 07:49:00|2226|2222|2226.8|2222.8|2227.2|2224.5|2225.4|2222|1
1767599350000|2026-01-05 07:49:10|2226.6|2222.6|2225.6|2224.1|2227|2224.1|2225.6|2222.6|0
1767599360000|2026-01-05 07:49:20|2225.7|2224.2|2225.4|2223.9|2227.1|2224.2|2225.4|2223.1|0
1767599370000|2026-01-05 07:49:30|2226.1|2222.1|2225.7|2221.7|2226.1|2222.1|2225.7|2221.7|2
1767599380000|2026-01-05 07:49:40|2225.9|2221.9|2225.4|2221.4|2225.9|2221.9|2225.4|2221.4|0
1767599390000|2026-01-05 07:49:50|2225.5|2221.5|2226.9|2222.9|2227.2|2223.2|2225.5|2221.5|5
1767599400000|2026-01-05 07:50:00|2226.6|2222.6|2226.2|2222.2|2226.6|2222.6|2226.2|2222.2|0
1767599410000|2026-01-05 07:50:10|2226.1|2222.1|2226.2|2222.2|2226.6|2222.6|2226|2222|0
1767599420000|2026-01-05 07:50:20|2226|2222|2225.2|2221.2|2226|2222|2225.2|2221.2|0
1767599430000|2026-01-05 07:50:30|2225.3|2221.3|2225.5|2221.5|2225.8|2221.8|2225.3|2221.3|0
1767599440000|2026-01-05 07:50:40|2225.9|2221.9|2225.9|2221.9|2225.9|2221.9|2225.8|2221.8|0
1767599450000|2026-01-05 07:50:50|2224.8|2223.3|2225.3|2221.3|2225.3|2223.3|2224.8|2221.3|1
1767599480000|2026-01-05 07:51:20|2224.8|2223.3|2226.6|2222.6|2226.6|2224.2|2224.8|2221.4|4
1767599500000|2026-01-05 07:51:40|2225.1|2223.6|2226|2222|2226.3|2223.7|2225.1|2222|3
1767599510000|2026-01-05 07:51:50|2225.7|2221.7|2222.7|2221.2|2225.7|2221.7|2222.7|2220.3|2
1767599520000|2026-01-05 07:52:00|2222.6|2221.1|2225.5|2221.5|2225.6|2221.6|2222.6|2221.1|1
1767599540000|2026-01-05 07:52:20|2225.3|2221.3|2225.3|2221.3|2225.3|2221.3|2225.3|2221.3|0
1767599550000|2026-01-05 07:52:30|2225.5|2221.5|2227.4|2223.4|2228.2|2225.8|2225.5|2221.5|11
1767599560000|2026-01-05 07:52:40|2227.3|2223.3|2227|2223|2227.9|2223.9|2227|2223|1
1767599570000|2026-01-05 07:52:50|2226.7|2222.7|2225.9|2221.9|2226.7|2222.7|2225.9|2221.9|1
1767599580000|2026-01-05 07:53:00|2225.8|2221.8|2225.9|2221.9|2226.1|2222.1|2225.8|2221.8|0
1767599590000|2026-01-05 07:53:10|2226|2222|2225.9|2221.9|2226|2222|2225.9|2221.9|0
1767599600000|2026-01-05 07:53:20|2226|2222|2226.1|2222.1|2226.1|2222.1|2226|2222|0
1767599610000|2026-01-05 07:53:30|2226|2222|2226.3|2222.3|2226.3|2222.3|2226|2222|0
1767599620000|2026-01-05 07:53:40|2226.4|2222.4|2226.5|2222.5|2226.6|2222.6|2226.4|2222.4|0
1767599630000|2026-01-05 07:53:50|2226.4|2222.4|2227|2223|2227.2|2223.2|2226.4|2222.4|0
1767599640000|2026-01-05 07:54:00|2227.1|2223.1|2227.1|2223.1|2227.4|2223.4|2227|2223|0
1767599650000|2026-01-05 07:54:10|2227|2223|2226.9|2222.9|2227.1|2223.1|2226.8|2222.8|0
1767599660000|2026-01-05 07:54:20|2227|2223|2227.4|2223.4|2227.7|2223.7|2226.9|2222.9|0
1767599670000|2026-01-05 07:54:30|2227.5|2223.5|2227.5|2223.5|2227.5|2223.5|2227.3|2223.3|0
1767599680000|2026-01-05 07:54:40|2227.8|2223.8|2227.8|2223.8|2227.8|2223.8|2227.8|2223.8|0
1767599690000|2026-01-05 07:54:50|2228|2224|2228.8|2224.8|2229.5|2226.4|2227.9|2224|7
1767599700000|2026-01-05 07:55:00|2228.5|2224.5|2228.4|2224.4|2228.5|2224.5|2228.4|2224.4|0
1767599710000|2026-01-05 07:55:10|2228.1|2224.1|2228.1|2224.1|2228.1|2224.1|2228.1|2224.1|0
1767599720000|2026-01-05 07:55:20|2227.1|2225.6|2227.1|2225.6|2227.1|2225.6|2227.1|2225.6|2
1767599730000|2026-01-05 07:55:30|2228.2|2224.2|2228.4|2224.4|2228.8|2224.8|2228.2|2224.2|3
1767599740000|2026-01-05 07:55:40|2228.5|2224.5|2228.5|2224.5|2228.5|2224.5|2228.5|2224.5|0
1767599760000|2026-01-05 07:56:00|2228.7|2224.7|2227.1|2225.6|2228.7|2225.6|2227.1|2224.6|1
1767599770000|2026-01-05 07:56:10|2228.2|2224.2|2228.1|2224.1|2228.2|2224.2|2228.1|2224.1|0
1767599780000|2026-01-05 07:56:20|2227.8|2223.8|2226.7|2222.7|2227.8|2223.8|2224.8|2221.9|5
1767599790000|2026-01-05 07:56:30|2226.6|2222.6|2226.7|2222.7|2226.8|2222.8|2226.6|2222.6|0
1767599800000|2026-01-05 07:56:40|2226.8|2222.8|2226.7|2222.7|2226.9|2222.9|2226.5|2222.5|0
1767599810000|2026-01-05 07:56:50|2226.8|2222.8|2227.2|2223.2|2227.2|2223.2|2226.8|2222.8|0
1767599820000|2026-01-05 07:57:00|2227.1|2223.1|2227.2|2223.2|2227.2|2223.2|2227.1|2223.1|0
1767599830000|2026-01-05 07:57:10|2227.3|2223.3|2227.4|2223.4|2227.4|2224.7|2226.2|2223.3|0
1767599850000|2026-01-05 07:57:30|2227.3|2223.3|2227.4|2223.4|2227.4|2223.4|2227.3|2223.3|0
1767599860000|2026-01-05 07:57:40|2226.4|2224.9|2226.4|2224.9|2226.4|2224.9|2226.4|2224.9|0
1767599880000|2026-01-05 07:58:00|2226.6|2225.1|2227|2225.5|2228.2|2225.5|2226.6|2224.1|1
1767599890000|2026-01-05 07:58:10|2226.9|2225.4|2226.9|2225.4|2228.2|2225.4|2226.7|2224.1|1
1767599900000|2026-01-05 07:58:20|2228.2|2224.2|2227|2225.5|2228.2|2225.5|2227|2224.2|0
1767599910000|2026-01-05 07:58:30|||||||||1
1767599930000|2026-01-05 07:58:50|2226.7|2225.2|2226.8|2225.3|2226.8|2225.3|2226.7|2225.2|0
1767599940000|2026-01-05 07:59:00|2226.7|2225.2|2225.6|2224.1|2226.8|2225.3|2225.5|2222.6|4
1767599950000|2026-01-05 07:59:10|2225.5|2224|2226.1|2222.1|2226.1|2224|2224.8|2221.9|2
1767599970000|2026-01-05 07:59:30|2224.8|2223.3|2226|2222|2226|2223.3|2224.8|2221.9|0
1767599980000|2026-01-05 07:59:40|2224.1|2222.6|2225.3|2221.3|2225.3|2222.8|2223.7|2221.2|4
1767599990000|2026-01-05 07:59:50|2224.3|2222.8|2228.1|2224.1|2228.1|2224.4|2224.1|2221.2|4
1767600000000|2026-01-05 08:00:00|2227.1|2225.6|2230|2228.5|2230.4|2228.5|2227.1|2224.2|7
1767600010000|2026-01-05 08:00:10|2230.1|2228.6|2232.6|2228.6|2232.7|2228.9|2230.1|2228.2|4
1767600020000|2026-01-05 08:00:20|2233.2|2229.2|2233|2231.5|2233.2|2231.6|2232.6|2228.6|2
1767600030000|2026-01-05 08:00:30|2233.7|2229.7|2232.9|2231.4|2233.9|2231.4|2232.9|2229.7|2
1767600040000|2026-01-05 08:00:40|2233.1|2231.6|2234.1|2232.6|2235|2232.7|2233.1|2231|1
1767600050000|2026-01-05 08:00:50|2233.9|2232.4|2233.6|2229.6|2233.9|2232.4|2233.6|2229.6|1
1767600060000|2026-01-05 08:01:00|2232.2|2230.7|2232.1|2230.6|2232.2|2230.7|2231.4|2228.2|5
1767600070000|2026-01-05 08:01:10|2232|2230.5|2230.9|2226.9|2232|2230.5|2229.9|2226.9|14
1767600080000|2026-01-05 08:01:20|2230.6|2226.6|2229.2|2227.7|2230.6|2227.7|2229.2|2226.5|0
1767600090000|2026-01-05 08:01:30|2229.9|2225.9|2225.1|2221.1|2229.9|2226.6|2223.8|2220.8|8
1767600100000|2026-01-05 08:01:40|2224.1|2222.6|2223.1|2221.6|2225.1|2222.6|2223.1|2220.2|0
1767600110000|2026-01-05 08:01:50|2223|2221.5|2223.2|2221.7|2223.2|2221.7|2223|2221.5|0
1767600120000|2026-01-05 08:02:00|2223.1|2221.6|2223.8|2222.3|2225.4|2222.4|2223.1|2221.1|2
1767600130000|2026-01-05 08:02:10|2225.1|2221.1|2223.4|2221.9|2225.1|2222.3|2223.4|2220.7|3
1767600140000|2026-01-05 08:02:20|2224.4|2220.4|2226.9|2222.9|2226.9|2222.9|2223.1|2220.3|2
1767600150000|2026-01-05 08:02:30|2226.6|2222.6|2227.3|2223.3|2227.4|2223.4|2226.1|2222.1|0
1767600160000|2026-01-05 08:02:40|2227.2|2223.2|2227.5|2223.5|2227.5|2224.3|2225.7|2222.9|0
1767600170000|2026-01-05 08:02:50|2227.6|2223.6|2227.8|2223.8|2228.7|2224.7|2227.3|2223.3|0
1767600180000|2026-01-05 08:03:00|2227.7|2223.7|2223.1|2219.1|2227.7|2223.7|2222.4|2218.4|5
1767600190000|2026-01-05 08:03:10|2222|2220.5|2222.8|2218.8|2223.2|2220.5|2222|2218.2|0
1767600200000|2026-01-05 08:03:20|2222.7|2218.7|2222.8|2218.8|2222.8|2218.8|2222.6|2218.6|0
1767600210000|2026-01-05 08:03:30|2222.6|2218.6|2222.5|2218.5|2222.6|2218.6|2222.3|2218.3|0
1767600220000|2026-01-05 08:03:40|2222.7|2218.7|2223.4|2219.4|2223.5|2219.5|2222.7|2218.7|0
1767600230000|2026-01-05 08:03:50|2223.5|2219.5|2223.7|2219.7|2223.9|2219.9|2223.5|2219.5|0
1767600240000|2026-01-05 08:04:00|2223.6|2219.6|2223.4|2219.4|2223.6|2219.6|2223.4|2219.4|0
1767600250000|2026-01-05 08:04:10|2223.2|2219.2|2223.3|2219.3|2223.4|2219.4|2223.2|2219.2|0
1767600260000|2026-01-05 08:04:20|2223.4|2219.4|2223.8|2219.8|2223.9|2219.9|2223.4|2219.4|0
1767600270000|2026-01-05 08:04:30|2223.9|2219.9|2223.9|2219.9|2223.9|2219.9|2223.8|2219.8|0
1767600280000|2026-01-05 08:04:40|2225.4|2221.4|2227.4|2223.4|2227.4|2223.4|2225.3|2221.3|5
1767600290000|2026-01-05 08:04:50|2227.5|2223.5|2226.6|2225.1|2227.5|2225.1|2226.6|2223.5|0
1767600300000|2026-01-05 08:05:00|2228.5|2224.5|2228.7|2224.7|2228.7|2225.4|2226.9|2224.4|3
1767600310000|2026-01-05 08:05:10|2230.3|2226.3|2230.3|2226.3|2230.3|2227|2228.5|2226.3|4
1767600320000|2026-01-05 08:05:20|2232.7|2228.8|2231.2|2229.7|2233|2229.7|2231.2|2228.7|9
1767600330000|2026-01-05 08:05:30|2231.1|2229.6|2231.9|2227.9|2232.7|2229.6|2231.1|2227.8|2
1767600340000|2026-01-05 08:05:40|2230.1|2228.6|2229.8|2225.8|2231.2|2228.6|2229.8|2225.8|4
1767600350000|2026-01-05 08:05:50|2228.1|2226.6|2228.8|2224.8|2228.8|2226.6|2228|2224.7|1
1767600360000|2026-01-05 08:06:00|2228.7|2224.7|2225.5|2224|2228.7|2224.7|2225.4|2222.8|0
1767600370000|2026-01-05 08:06:10|2225.4|2223.9|2225.5|2221.5|2225.9|2223.9|2225.4|2221.5|0
1767600380000|2026-01-05 08:06:20|2224.1|2222.6|2223.8|2222.3|2224.2|2222.7|2223.8|2222.3|1
1767600390000|2026-01-05 08:06:30|2224.7|2220.7|2223.7|2222.2|2224.7|2222.2|2223.5|2220.4|1
1767600400000|2026-01-05 08:06:40|2224.5|2220.5|2223.6|2222.1|2224.5|2222.3|2223.6|2220.5|0
1767600410000|2026-01-05 08:06:50|2223.8|2222.3|2223.2|2219.2|2225.1|2222.3|2222.4|2219.2|3
1767600420000|2026-01-05 08:07:00|2223.8|2219.8|2224.3|2220.3|2224.3|2220.3|2223.5|2219.5|0
1767600430000|2026-01-05 08:07:10|2224.4|2220.4|2224.8|2220.8|2225.2|2221.2|2224.4|2220.4|1
1767600450000|2026-01-05 08:07:30|2224.9|2220.9|2223.8|2222.3|2224.9|2222.3|2223.8|2220.8|0
1767600460000|2026-01-05 08:07:40|2224.8|2220.8|2224|2220|2224.8|2220.8|2223.8|2219.8|4
1767600470000|2026-01-05 08:07:50|2224.1|2220.1|2223.8|2219.8|2224.2|2220.2|2223.8|2219.8|0
1767600480000|2026-01-05 08:08:00|2223.9|2219.9|2224.2|2220.2|2224.2|2220.7|2222.2|2219.6|3
1767600490000|2026-01-05 08:08:10|2223.9|2219.9|2222.1|2220.6|2223.9|2220.6|2221.9|2219.4|0
1767600500000|2026-01-05 08:08:20|2224.4|2220.4|2223.8|2219.8|2224.4|2220.4|2223.6|2219.6|1
1767600510000|2026-01-05 08:08:30|2223.7|2219.7|2220.9|2219.4|2223.7|2220.7|2220.9|2219.4|4
1767600520000|2026-01-05 08:08:40|2220.2|2218.7|2218.2|2216.7|2220.2|2218.7|2218.2|2216.7|4
1767600530000|2026-01-05 08:08:50|2221.7|2217.7|2224.6|2220.6|2225.1|2221.1|2221.7|2217.7|12
1767600540000|2026-01-05 08:09:00|2224.7|2220.7|2223.6|2219.6|2225.1|2221.1|2223.6|2219.6|1
1767600550000|2026-01-05 08:09:10|2223.4|2219.4|2221.6|2217.6|2223.4|2219.4|2221.6|2217.6|0
1767600560000|2026-01-05 08:09:20|2221.7|2217.7|2221.1|2217.1|2222.5|2218.7|2220.2|2217.1|1
1767600580000|2026-01-05 08:09:40|2219.9|2215.9|2221|2217|2221.2|2217.2|2219.9|2215.9|8
1767600590000|2026-01-05 08:09:50|2221.1|2217.1|2221.3|2217.3|2221.3|2218.2|2219.7|2217.1|0
1767600600000|2026-01-05 08:10:00|2221.4|2217.4|2219.7|2218.2|2221.5|2218.5|2219.2|2217.4|4
1767600610000|2026-01-05 08:10:10|2219.5|2218|2219.5|2218|2219.5|2218|2219.5|2218|0
1767600620000|2026-01-05 08:10:20|2219.6|2218.1|2219.9|2218.4|2220|2218.5|2219.6|2218.1|1
1767600630000|2026-01-05 08:10:30|2220|2218.5|2220|2218.5|2220|2218.5|2220|2218.5|0
1767600640000|2026-01-05 08:10:40|2221.4|2217.4|2221.5|2217.5|2221.6|2217.6|2221.4|2217.4|1
1767600650000|2026-01-05 08:10:50|2221.3|2217.3|2221.6|2217.6|2221.8|2217.8|2221.3|2217.3|0
1767600660000|2026-01-05 08:11:00|2221.7|2217.7|2221.7|2217.7|2221.7|2217.7|2221.6|2217.6|0
1767600670000|2026-01-05 08:11:10|2221.8|2217.8|2221.8|2217.8|2221.8|2217.8|2221.8|2217.8|0
1767600680000|2026-01-05 08:11:20|2222.4|2218.4|2221.9|2217.9|2222.6|2218.8|2220.3|2217.9|2
1767600690000|2026-01-05 08:11:30|2222|2218|2221.9|2217.9|2222|2218|2221.9|2217.9|1
1767600700000|2026-01-05 08:11:40|2220.8|2219.3|2223.2|2219.2|2223.2|2219.5|2220.8|2217.9|1
1767600710000|2026-01-05 08:11:50|2223|2219|2223.1|2219.1|2223.2|2219.2|2223|2219|0
1767600720000|2026-01-05 08:12:00|2223.2|2219.2|2223.3|2219.3|2223.3|2219.3|2223.2|2219.2|0
1767600730000|2026-01-05 08:12:10|2223.5|2219.5|2224.9|2220.9|2224.9|2222|2223.4|2219.5|0
1767600740000|2026-01-05 08:12:20|2223.9|2222.4|2223.9|2222.4|2224.9|2222.4|2223.4|2220.9|1
1767600750000|2026-01-05 08:12:30|2224.1|2222.6|2224.5|2223|2225.7|2223|2224.1|2221.7|2
1767600760000|2026-01-05 08:12:40|2226|2222|2228.5|2224.5|2228.6|2224.7|2226|2222|1
1767600770000|2026-01-05 08:12:50|2228.6|2224.6|2229.1|2225.1|2229.1|2226.2|2227.4|2224.6|2
1767600780000|2026-01-05 08:13:00|2229.3|2225.3|2229.8|2225.8|2229.9|2226.9|2228.3|2225.3|0
1767600790000|2026-01-05 08:13:10|2228.4|2226.9|2232.2|2228.2|2232.3|2229.4|2228.4|2226.9|6
1767600800000|2026-01-05 08:13:20|2230.8|2229.3|2232.3|2228.3|2232.4|2229.4|2230.8|2228.2|1
1767600810000|2026-01-05 08:13:30|2232.4|2228.4|2231.4|2229.9|2233|2230|2231.4|2228.4|0
1767600820000|2026-01-05 08:13:40|2231.5|2230|2231.5|2230|2231.5|2230|2231.4|2229.9|0
1767600830000|2026-01-05 08:13:50|2233.3|2229.3|2231.7|2227.7|2233.3|2230.2|2230.2|2227.7|3
1767600840000|2026-01-05 08:14:00|2230.4|2228.9|2230.3|2228.8|2231.8|2229.1|2230.1|2227.3|0
1767600850000|2026-01-05 08:14:10|2230.2|2228.7|2228.4|2226.9|2230.2|2228.7|2228.2|2225.1|2
1767600860000|2026-01-05 08:14:20|2228.3|2226.8|2229.5|2225.5|2229.5|2226.9|2228.3|2225.3|2
1767600870000|2026-01-05 08:14:30|2228.3|2226.8|2230.8|2226.8|2231.4|2227.4|2228.3|2226.5|3
1767600880000|2026-01-05 08:14:40|2230.6|2226.6|2230.7|2226.7|2230.7|2226.7|2230.3|2226.3|0
1767600890000|2026-01-05 08:14:50|2229.6|2228.1|2230.7|2226.7|2230.8|2228.2|2229.6|2226.7|0
1767600900000|2026-01-05 08:15:00|2230.8|2226.8|2230.2|2226.2|2233.5|2229.8|2229.8|2226.2|11
1767600910000|2026-01-05 08:15:10|2230.3|2226.3|2231.2|2227.2|2231.2|2228.6|2230.1|2226.3|0
1767600920000|2026-01-05 08:15:20|2231.1|2227.1|2229.5|2228|2231.1|2228.6|2229.4|2226.7|0
1767600930000|2026-01-05 08:15:30|2230.8|2226.8|2230.1|2228.6|2231.2|2228.6|2230|2226.8|0
1767600940000|2026-01-05 08:15:40|2231.1|2227.1|2231|2227|2231.2|2228.6|2229.9|2227|0
1767600950000|2026-01-05 08:15:50|2230.9|2226.9|2231.6|2230.1|2232.6|2230.1|2230|2226.7|9
1767600960000|2026-01-05 08:16:00|2231.5|2230|2231.8|2230.3|2232|2230.5|2231.5|2230|2
1767600970000|2026-01-05 08:16:10|2231.9|2230.4|2231.8|2230.3|2231.9|2230.4|2231.8|2230.3|0
1767600980000|2026-01-05 08:16:20|2231.9|2230.4|2231.9|2230.4|2232|2230.5|2231.7|2230.2|2
1767600990000|2026-01-05 08:16:30|2231.8|2230.3|2231.5|2230|2233|2230.3|2231.5|2229|2
1767601000000|2026-01-05 08:16:40|2231.6|2230.1|2238.2|2236.7|2239|2236.8|2231.6|2229|7
1767601010000|2026-01-05 08:16:50|2239.8|2235.8|2239.8|2235.8|2239.8|2236.8|2238.1|2235.7|0
1767601020000|2026-01-05 08:17:00|2239.9|2235.9|2239.1|2235.1|2239.9|2236.8|2237.9|2235.1|4
1767601030000|2026-01-05 08:17:10|2238.1|2236.6|2236.3|2234.8|2238.1|2236.6|2236.3|2233.4|8
1767601040000|2026-01-05 08:17:20|2235.8|2234.3|2235.2|2233.7|2237.4|2235.1|2235.2|2232.2|3
1767601050000|2026-01-05 08:17:30|2235.1|2233.6|2237.9|2233.9|2238.7|2234.7|2234.6|2231.8|13
1767601060000|2026-01-05 08:17:40|2236.8|2235.3|2237.9|2233.9|2237.9|2235.6|2236.8|2233.9|0
1767601070000|2026-01-05 08:17:50|2236.9|2235.4|2237.1|2235.6|2237.2|2235.7|2236.9|2235.4|2
1767601080000|2026-01-05 08:18:00|2237.2|2235.7|2237.4|2235.9|2238.9|2236|2237.2|2234.8|1
1767601090000|2026-01-05 08:18:10|2238.8|2234.8|2237.6|2236.1|2238.8|2236.1|2237.1|2234.8|11
1767601100000|2026-01-05 08:18:20|2237.7|2236.2|2237.5|2236|2239.3|2236.6|2237.5|2235.3|4
1767601110000|2026-01-05 08:18:30|2235.1|2233.6|2235.9|2231.9|2236.3|2233.8|2234.6|2231.8|4
1767601120000|2026-01-05 08:18:40|2234.5|2233|2236.4|2234.9|2237.8|2234.9|2234|2232.5|6
1767601130000|2026-01-05 08:18:50|2236.5|2235|2235.1|2233.6|2236.5|2235|2235.1|2232.2|10
1767601140000|2026-01-05 08:19:00|2236.2|2232.2|2237.1|2233.1|2237.2|2233.8|2235.3|2231.9|8
1767601150000|2026-01-05 08:19:10|2236.2|2234.7|2237.2|2233.2|2237.2|2234.7|2236|2233.2|0
1767601160000|2026-01-05 08:19:20|2236.3|2234.8|2236.3|2234.8|2236.4|2234.9|2236.2|2234.7|5
1767601170000|2026-01-05 08:19:30|2236.1|2234.6|2236.2|2234.7|2238.8|2235.2|2236.1|2233.4|10
1767601180000|2026-01-05 08:19:40|2236.3|2234.8|2233.8|2229.8|2236.3|2234.8|2233.3|2229.8|12
1767601190000|2026-01-05 08:19:50|2232.8|2231.3|2234.1|2232.6|2235.5|2232.7|2232.7|2230.8|2
1767601200000|2026-01-05 08:20:00|2234.9|2230.9|2235.9|2231.9|2235.9|2233.3|2233.7|2230.9|1
1767601210000|2026-01-05 08:20:10|2236|2232|2235.7|2231.7|2236.1|2233.4|2234.2|2231.4|4
1767601220000|2026-01-05 08:20:20|2233.7|2232.2|2233|2231.5|2236.2|2233.3|2232.9|2230|4
1767601230000|2026-01-05 08:20:30|2233.8|2229.8|2233.4|2229.4|2233.9|2229.9|2233.3|2229.3|5
1767601240000|2026-01-05 08:20:40|2233.5|2229.5|2235|2231|2235.1|2231.1|2233.5|2229.5|2
1767601250000|2026-01-05 08:20:50|2234.7|2230.7|2235|2231|2235.1|2231.1|2234.5|2230.5|0
1767601260000|2026-01-05 08:21:00|2236|2232|2235.2|2231.2|2236|2232|2235.2|2231.2|2
1767601270000|2026-01-05 08:21:10|2234.3|2230.3|2234.2|2230.2|2234.3|2230.3|2234.2|2230.2|2
1767601280000|2026-01-05 08:21:20|2233.1|2229.1|2233.8|2229.8|2233.8|2229.8|2233.1|2229.1|2
1767601290000|2026-01-05 08:21:30|2233.9|2229.9|2234.3|2230.3|2234.3|2230.3|2233.9|2229.9|0
1767601300000|2026-01-05 08:21:40|2234.2|2230.2|2235.3|2231.3|2235.5|2231.5|2233.9|2229.9|0
1767601310000|2026-01-05 08:21:50|2235.4|2231.4|2234.3|2232.8|2235.8|2232.9|2234.2|2231.4|0
1767601320000|2026-01-05 08:22:00|2234.2|2232.7|2234.6|2230.6|2234.8|2232.7|2233.3|2230.3|22
1767601330000|2026-01-05 08:22:10|2234.5|2230.5|2233.6|2232.1|2234.6|2232.1|2232.2|2229.7|10
1767601340000|2026-01-05 08:22:20|2233.7|2229.7|2234.1|2230.1|2234.1|2231.6|2233.1|2229.7|2
1767601350000|2026-01-05 08:22:30|2234.2|2230.2|2234.2|2230.2|2234.2|2230.2|2234.2|2230.2|1
1767601360000|2026-01-05 08:22:40|2233.1|2231.6|2235.6|2231.6|2235.6|2232.3|2233.1|2230.1|0
1767601370000|2026-01-05 08:22:50|2235.8|2231.8|2235.6|2231.6|2235.8|2231.8|2235.5|2231.5|0
1767601380000|2026-01-05 08:23:00|2235.7|2231.7|2235.8|2231.8|2235.9|2231.9|2235.6|2231.6|0
1767601390000|2026-01-05 08:23:10|2235.7|2231.7|2235.8|2231.8|2235.8|2231.8|2235.7|2231.7|0
1767601400000|2026-01-05 08:23:20|2235.7|2231.7|2235.7|2231.7|2235.7|2231.7|2235.7|2231.7|0
1767601410000|2026-01-05 08:23:30|2234.5|2233|2236.4|2232.4|2236.4|2233.5|2234.5|2231.9|0
1767601420000|2026-01-05 08:23:40|2236.8|2232.8|2236.6|2232.6|2236.8|2232.8|2236.2|2232.2|0
1767601430000|2026-01-05 08:23:50|2236.5|2232.5|2235.7|2231.7|2236.5|2232.5|2235.7|2231.7|0
1767601440000|2026-01-05 08:24:00|2234.5|2233|2235.7|2231.7|2235.7|2233|2234.5|2231.7|0
1767601450000|2026-01-05 08:24:10|2233.1|2231.6|2234.6|2230.6|2235.1|2231.6|2233.1|2230.6|2
1767601460000|2026-01-05 08:24:20|2232.9|2231.4|2232.9|2231.4|2232.9|2231.4|2232.9|2231.4|1
1767601470000|2026-01-05 08:24:30|2232.6|2231.1|2233.5|2232|2233.5|2232|2232.6|2231.1|1
1767601480000|2026-01-05 08:24:40|2234.6|2230.6|2234.9|2230.9|2234.9|2231.6|2233|2230.5|1
1767601490000|2026-01-05 08:24:50|2234.8|2230.8|2235.5|2231.5|2235.5|2231.5|2234.7|2230.7|0
1767601500000|2026-01-05 08:25:00|2235.7|2231.7|2234.3|2232.8|2235.7|2232.8|2234.1|2231|3
1767601510000|2026-01-05 08:25:10|2235.5|2231.5|2236.4|2232.4|2236.4|2232.4|2235.5|2231.5|0
1767601520000|2026-01-05 08:25:20|2236.6|2232.6|2236.6|2232.6|2237.1|2233.1|2236.6|2232.6|0
1767601530000|2026-01-05 08:25:30|2235.7|2234.2|2237.3|2233.3|2237.4|2234.2|2235.7|2232.8|1
1767601540000|2026-01-05 08:25:40|2236.8|2232.8|2235.6|2231.6|2237.4|2234.2|2235.6|2231.6|4
1767601550000|2026-01-05 08:25:50|2235.5|2231.5|2233.2|2231.7|2235.5|2232.7|2233.2|2231.5|1
1767601560000|2026-01-05 08:26:00|2233.6|2232.1|2233.1|2231.6|2233.6|2232.1|2233.1|2231.6|3
1767601570000|2026-01-05 08:26:10|2233|2231.5|2230.8|2229.3|2233|2231.5|2230.8|2229.3|3
1767601580000|2026-01-05 08:26:20|2231.1|2229.6|2231.3|2229.8|2231.3|2229.8|2231|2229.5|1
1767601590000|2026-01-05 08:26:30|2233|2229|2232.9|2228.9|2233.3|2229.3|2232.9|2228.9|1
1767601600000|2026-01-05 08:26:40|2233|2229|2232.9|2228.9|2233|2229|2232.8|2228.8|0
1767601610000|2026-01-05 08:26:50|2231.5|2230|2232.4|2230.9|2233.9|2230.9|2231.5|2228.8|0
1767601620000|2026-01-05 08:27:00|2233.5|2229.5|2233.8|2229.8|2234|2230|2233.5|2229.5|1
1767601630000|2026-01-05 08:27:10|2233.9|2229.9|2233.8|2232.3|2234.2|2232.3|2233.6|2229.9|1
1767601640000|2026-01-05 08:27:20|2235.2|2231.2|2235.1|2231.1|2235.4|2231.4|2235.1|2231.1|0
1767601650000|2026-01-05 08:27:30|||||||||1
1767601660000|2026-01-05 08:27:40|2233.9|2232.4|2235.2|2231.2|2235.2|2232.4|2233.9|2231.2|0
1767601670000|2026-01-05 08:27:50|2233.9|2232.4|2235.1|2231.1|2235.1|2232.4|2233.9|2231.1|0
1767601680000|2026-01-05 08:28:00|2233.9|2232.4|2235.2|2231.2|2235.2|2232.4|2233.9|2231.2|0
1767601690000|2026-01-05 08:28:10|2233.9|2232.4|2234|2232.5|2234|2232.5|2233.9|2232.4|0
1767601700000|2026-01-05 08:28:20|2234.1|2232.6|2234|2232.5|2234.1|2232.6|2234|2232.5|1
1767601710000|2026-01-05 08:28:30|2234.1|2232.6|2234.1|2232.6|2234.1|2232.6|2234.1|2232.6|0
1767601720000|2026-01-05 08:28:40|2234.2|2232.7|2237.5|2233.5|2237.5|2234.3|2234.2|2232.7|2
1767601730000|2026-01-05 08:28:50|2237.3|2233.3|2235.7|2234.2|2238.2|2235.2|2235.7|2233.3|2
1767601740000|2026-01-05 08:29:00|2236.5|2232.5|2235.7|2231.7|2236.5|2232.5|2233.7|2231.1|4
1767601750000|2026-01-05 08:29:10|2235.9|2231.9|2235.1|2231.1|2235.9|2232.1|2233.6|2231.1|1
1767601760000|2026-01-05 08:29:20|2233.7|2232.2|2233.6|2232.1|2235.1|2232.3|2233.6|2231.1|0
1767601770000|2026-01-05 08:29:30|2233.7|2232.2|2232.6|2231.1|2233.8|2232.3|2232.6|2231.1|2
1767601780000|2026-01-05 08:29:40|2232.7|2231.2|2232.5|2231|2234.1|2231.3|2232.5|2230|1
1767601790000|2026-01-05 08:29:50|2230.3|2228.8|2230.5|2229|2230.5|2229|2230.3|2228.8|5
1767601800000|2026-01-05 08:30:00|2230.7|2229.2|2231.1|2227.1|2231.4|2229.2|2228.9|2226.3|5
1767601810000|2026-01-05 08:30:10|2231.2|2227.2|2231.4|2227.4|2231.6|2228|2229.2|2226.7|2
1767601820000|2026-01-05 08:30:20|2230.9|2226.9|2228.7|2227.2|2230.9|2227.4|2228.6|2226.2|2
1767601830000|2026-01-05 08:30:30|2228.8|2227.3|2228.7|2227.2|2232.4|2228.4|2228.1|2226.6|10
1767601840000|2026-01-05 08:30:40|2228.9|2227.4|2230.4|2226.4|2230.4|2227.4|2226.2|2224.2|6
1767601850000|2026-01-05 08:30:50|2228.4|2226.9|2230.6|2226.6|2230.6|2227.4|2228.1|2226.4|0
1767601860000|2026-01-05 08:31:00|2230.7|2226.7|2228.5|2227|2231.8|2229.3|2228.1|2226.6|7
1767601870000|2026-01-05 08:31:10|2228.8|2224.8|2230.3|2226.3|2231.1|2228.4|2227.9|2224.7|4
1767601880000|2026-01-05 08:31:20|2230.4|2226.4|2229|2227.5|2230.4|2227.5|2229|2226.3|0
1767601890000|2026-01-05 08:31:30|2231|2227|2231.1|2227.1|2231.1|2228.4|2229.9|2226.6|3
1767601900000|2026-01-05 08:31:40|2231|2227|2231|2227|2231|2227|2231|2227|0
1767601910000|2026-01-05 08:31:50|2230.1|2228.6|2232.2|2228.2|2232.4|2229.4|2230.1|2226.9|3
1767601920000|2026-01-05 08:32:00|2230.9|2229.4|2230.5|2229|2230.9|2229.4|2230.5|2229|1
1767601930000|2026-01-05 08:32:10|2229.3|2227.8|2228.1|2226.6|2229.3|2227.8|2228.1|2226.6|4
1767601940000|2026-01-05 08:32:20|2228.3|2226.8|2227.8|2226.3|2229.4|2226.8|2227.7|2224.9|1
1767601950000|2026-01-05 08:32:30|2227.7|2226.2|2229.8|2225.8|2229.8|2226.4|2227.6|2225.8|1
1767601960000|2026-01-05 08:32:40|2228.7|2227.2|2232|2228|2232|2228|2228.7|2226|1
1767601970000|2026-01-05 08:32:50|2230.9|2229.4|2233.1|2229.1|2233.2|2229.4|2230.9|2228.2|0
1767601980000|2026-01-05 08:33:00|2233|2229|2232.5|2228.5|2233|2230|2231.4|2228.5|0
1767601990000|2026-01-05 08:33:10|2232.6|2228.6|2231.1|2229.6|2232.6|2229.6|2231.1|2228.6|1
1767602000000|2026-01-05 08:33:20|2231|2229.5|2230.3|2228.8|2231.6|2229.5|2230.3|2227.6|1
1767602010000|2026-01-05 08:33:30|2230.2|2228.7|2230.2|2228.7|2230.2|2228.7|2230.1|2228.6|1
1767602020000|2026-01-05 08:33:40|2231.8|2227.8|2231.8|2227.8|2231.9|2227.9|2231.8|2227.8|1
1767602030000|2026-01-05 08:33:50|2231.9|2227.9|2230.4|2228.9|2231.9|2228.9|2230.3|2227.6|0
1767602040000|2026-01-05 08:34:00|2230.3|2228.8|2228.8|2227.3|2230.3|2228.8|2228.8|2227.3|1
1767602050000|2026-01-05 08:34:10|2230.7|2226.7|2230|2226|2230.8|2226.8|2230|2226|2
1767602060000|2026-01-05 08:34:20|2228.8|2227.3|2228.5|2227|2230|2227.3|2228.5|2226|0
1767602080000|2026-01-05 08:34:40|2230.2|2226.2|2229.6|2228.1|2230.2|2228.2|2229.5|2226.2|2
1767602090000|2026-01-05 08:34:50|2228.7|2227.2|2230.2|2226.2|2230.2|2227.2|2228.7|2226|1
1767602100000|2026-01-05 08:35:00|2230.1|2226.1|2230.9|2226.9|2231|2228|2229.1|2226.1|1
1767602110000|2026-01-05 08:35:10|2230.8|2226.8|2231.2|2227.2|2231.2|2228.5|2229.4|2226.8|0
1767602120000|2026-01-05 08:35:20|2231.5|2227.5|2231.8|2227.8|2232.6|2228.6|2231.5|2227.5|0
1767602130000|2026-01-05 08:35:30|2231.5|2227.5|2232.2|2228.2|2232.2|2228.2|2231.5|2227.5|0
1767602140000|2026-01-05 08:35:40|2232.3|2228.3|2231.4|2229.9|2232.4|2229.9|2231.4|2228.3|0
1767602150000|2026-01-05 08:35:50|2232.7|2228.7|2232.7|2228.7|2232.7|2228.7|2232.7|2228.7|0
1767602160000|2026-01-05 08:36:00|2232.8|2228.8|2232.9|2228.9|2232.9|2228.9|2232.8|2228.8|0
1767602180000|2026-01-05 08:36:20|2231.7|2230.2|2231.7|2230.2|2231.7|2230.2|2231.7|2230.2|0
1767602190000|2026-01-05 08:36:30|2229.3|2227.8|2230.7|2226.7|2230.7|2227.8|2229.3|2226.7|3
1767602200000|2026-01-05 08:36:40|2229.4|2227.9|2231.2|2227.2|2231.4|2227.9|2229.4|2226.6|0
1767602220000|2026-01-05 08:37:00|2231.4|2227.4|2230.2|2228.7|2231.4|2228.7|2230.2|2227.4|0
1767602230000|2026-01-05 08:37:10|2230.4|2228.9|2231.6|2227.6|2231.9|2228.9|2230.4|2227.6|1
1767602240000|2026-01-05 08:37:20|2231|2229.5|2231.6|2227.6|2231.7|2229.5|2231|2227.6|1
1767602250000|2026-01-05 08:37:30|2231.7|2227.7|2231.6|2227.6|2231.8|2229.2|2230.7|2227.5|0
1767602260000|2026-01-05 08:37:40|2231.5|2227.5|2231.3|2227.3|2231.5|2227.5|2231.3|2227.3|0
1767602270000|2026-01-05 08:37:50|2231.5|2227.5|2232.6|2228.6|2232.7|2229|2230.5|2227.2|1
1767602280000|2026-01-05 08:38:00|2232.5|2228.5|2231.9|2230.4|2232.5|2230.4|2231.7|2228.5|0
1767602290000|2026-01-05 08:38:10|2231.8|2230.3|2231.9|2230.4|2232.3|2230.8|2231.8|2230.3|5
1767602300000|2026-01-05 08:38:20|2232.1|2230.6|2232.1|2230.6|2232.1|2230.6|2231.9|2230.4|1
1767602310000|2026-01-05 08:38:30|2228.8|2227.3|2228.5|2227|2228.8|2227.3|2228.5|2227|24
1767602320000|2026-01-05 08:38:40|2230.8|2226.8|2230.7|2229.2|2232.2|2229.2|2229.7|2226.8|2
1767602330000|2026-01-05 08:38:50|2230.8|2229.3|2229.9|2228.4|2232.1|2229.3|2229.8|2227.5|1
1767602340000|2026-01-05 08:39:00|2229.8|2228.3|2228.3|2226.8|2229.8|2228.3|2228.3|2226.8|2
1767602350000|2026-01-05 08:39:10|2229.6|2225.6|2228.3|2226.8|2229.6|2226.8|2228.3|2225.6|0
1767602360000|2026-01-05 08:39:20|2230|2226|2230.5|2226.5|2230.5|2226.5|2230|2226|2
1767602370000|2026-01-05 08:39:30|2230.2|2226.2|2229.4|2227.9|2230.3|2228.2|2229.2|2226.2|2
1767602380000|2026-01-05 08:39:40|2230.8|2226.8|2231.9|2227.9|2231.9|2228.5|2229.4|2226.8|0
1767602390000|2026-01-05 08:39:50|2230.9|2229.4|2232|2228|2232|2229.6|2230.9|2228|1
1767602400000|2026-01-05 08:40:00|2230.7|2229.2|2231.5|2227.5|2231.9|2229.2|2229.7|2227.2|1
1767602410000|2026-01-05 08:40:10|2230.5|2229|2232.9|2228.9|2232.9|2229.8|2230.4|2228|3
1767602420000|2026-01-05 08:40:20|2231.9|2230.4|2232.8|2228.8|2233.1|2230.4|2231.9|2228.8|0
1767602430000|2026-01-05 08:40:30|2232.7|2228.7|2232.1|2228.1|2232.7|2228.7|2232.1|2228.1|0
1767602440000|2026-01-05 08:40:40|2232|2228|2230|2228.5|2232|2229.2|2230|2228|1
1767602450000|2026-01-05 08:40:50|2229.9|2228.4|2232.4|2228.4|2232.4|2228.5|2229.9|2228.3|2
1767602460000|2026-01-05 08:41:00|2232.6|2228.6|2233|2229|2233.9|2230|2231.5|2228.5|1
1767602470000|2026-01-05 08:41:10|2232.9|2228.9|2232.4|2228.4|2232.9|2228.9|2232.4|2228.4|0
1767602480000|2026-01-05 08:41:20|2232.8|2228.8|2232.4|2230.9|2232.8|2230.9|2232.1|2228.7|0
1767602490000|2026-01-05 08:41:30|2232.5|2231|2232.5|2231|2233.9|2231.1|2232.5|2229.8|0
1767602500000|2026-01-05 08:41:40|2232.6|2231.1|2232.5|2231|2233.9|2231.1|2232.4|2229.8|1
1767602510000|2026-01-05 08:41:50|2232.3|2230.8|2232.3|2230.8|2232.4|2230.9|2232.1|2230.6|0
1767602520000|2026-01-05 08:42:00|2232.4|2230.9|2233.8|2229.8|2233.8|2231|2232.4|2229.8|0
1767602530000|2026-01-05 08:42:10|2232.5|2231|2232.3|2230.8|2232.5|2231|2232.3|2230.8|0
1767602540000|2026-01-05 08:42:20|2232.4|2230.9|2232.4|2230.9|2232.4|2230.9|2232.4|2230.9|0
1767602550000|2026-01-05 08:42:30|2232.6|2228.4|2232|2228|2232.6|2228.6|2231.8|2227.8|2
1767602560000|2026-01-05 08:42:40|2231.9|2227.9|2231.9|2227.9|2232|2228|2231.9|2227.9|0
1767602580000|2026-01-05 08:43:00|2231.8|2227.8|2231.8|2227.8|2231.9|2227.9|2231.7|2227.7|0
1767602590000|2026-01-05 08:43:10|2231.7|2227.7|2232.2|2228.2|2232.3|2228.3|2231.6|2227.6|0
1767602600000|2026-01-05 08:43:20|2232.3|2228.3|2232.2|2228.2|2232.3|2228.3|2232|2228|0
1767602610000|2026-01-05 08:43:30|2232.1|2228.1|2232.9|2228.9|2233.4|2229.4|2231.7|2227.7|0
1767602620000|2026-01-05 08:43:40|2233.6|2229.6|2235.8|2231.8|2236|2232|2233.4|2229.6|2
1767602630000|2026-01-05 08:43:50|2236|2232|2237|2233|2237|2233|2235.8|2231.8|1
1767602640000|2026-01-05 08:44:00|2237.1|2233.1|2236.4|2234.9|2237.5|2235.1|2236.3|2232.9|12
1767602650000|2026-01-05 08:44:10|2237.9|2233.9|2238.7|2234.7|2239|2235|2237.9|2233.9|2
1767602660000|2026-01-05 08:44:20|2238.8|2234.8|2238.3|2234.3|2238.8|2234.8|2238.3|2234.3|0
1767602670000|2026-01-05 08:44:30|2238.4|2234.4|2238.3|2234.3|2238.4|2234.4|2238.3|2234.3|0
1767602680000|2026-01-05 08:44:40|2236.9|2235.4|2237.3|2233.3|2238.2|2235.4|2236.9|2233.1|1
1767602690000|2026-01-05 08:44:50|2237.2|2233.2|2237.4|2233.4|2237.5|2233.5|2237.2|2233.2|0
1767602700000|2026-01-05 08:45:00|2236.4|2232.4|2236.5|2232.5|2236.6|2232.6|2236.2|2232.2|1
1767602710000|2026-01-05 08:45:10|2236.3|2232.3|2236.9|2232.9|2237.1|2233.1|2236.3|2232.3|1
1767602720000|2026-01-05 08:45:20|2237.5|2233.5|2237.6|2233.6|2237.6|2233.6|2237|2233|0
1767602730000|2026-01-05 08:45:30|2237.8|2233.8|2237.9|2233.9|2237.9|2233.9|2237.8|2233.8|1
1767602740000|2026-01-05 08:45:40|2236.5|2235|2237|2233|2238.2|2235|2236.2|2232.2|1
1767602750000|2026-01-05 08:45:50|2236.9|2232.9|2235.6|2231.6|2236.9|2232.9|2235.6|2231.6|2
1767602760000|2026-01-05 08:46:00|2236.5|2232.5|2236|2232|2236.5|2232.5|2235.9|2231.9|0
1767602770000|2026-01-05 08:46:10|2236.1|2232.1|2235.6|2231.6|2236.1|2232.1|2235.6|2231.6|0
1767602780000|2026-01-05 08:46:20|2235.5|2231.5|2235.5|2231.5|2235.6|2231.6|2235.5|2231.5|0
1767602790000|2026-01-05 08:46:30|2235.6|2231.6|2235.6|2231.6|2235.6|2231.6|2235.6|2231.6|0
1767602800000|2026-01-05 08:46:40|2235.7|2231.7|2235.6|2231.6|2235.7|2231.7|2235.6|2231.6|0
1767602810000|2026-01-05 08:46:50|2235.7|2231.7|2235.7|2231.7|2235.7|2233.1|2234.6|2231.7|0
1767602820000|2026-01-05 08:47:00|2234.7|2233.2|2235.6|2231.6|2235.7|2233.2|2234.7|2231.6|0
1767602830000|2026-01-05 08:47:10|2234.6|2233.1|2234.8|2233.3|2235.7|2233.3|2234.6|2231.6|1
1767602840000|2026-01-05 08:47:20|2235.1|2233.6|2235.1|2233.6|2235.1|2233.6|2235.1|2233.6|1
1767602850000|2026-01-05 08:47:30|2235|2233.5|2236.8|2232.8|2237.2|2233.6|2235|2232.6|1
1767602860000|2026-01-05 08:47:40|2236.9|2232.9|2236.4|2232.4|2237|2233|2236.4|2232.4|0
1767602870000|2026-01-05 08:47:50|2236.3|2232.3|2236.3|2232.3|2236.3|2232.3|2236.3|2232.3|0
1767602880000|2026-01-05 08:48:00|2236.4|2232.4|2234.8|2233.3|2236.6|2233.3|2234.8|2232.4|0
1767602890000|2026-01-05 08:48:10|2234.9|2233.4|2236.6|2232.6|2236.7|2233.4|2234.9|2232.5|0
1767602900000|2026-01-05 08:48:20|2236.7|2232.7|2235|2233.5|2236.7|2233.6|2235|2232.7|0
1767602910000|2026-01-05 08:48:30|2235.1|2233.6|2235|2233.5|2235.1|2233.6|2234.9|2233.4|1
1767602930000|2026-01-05 08:48:50|2235.1|2233.6|2234.7|2233.2|2236.5|2233.6|2234.7|2232.5|2
1767602940000|2026-01-05 08:49:00|2235.2|2231.2|2236.9|2232.9|2236.9|2233.4|2234.9|2231.2|2
1767602950000|2026-01-05 08:49:10|2237.3|2233.3|2238.2|2234.2|2238.2|2234.2|2236.8|2232.8|2
1767602960000|2026-01-05 08:49:20|2238|2234|2238.1|2234.1|2238.5|2234.5|2238|2234|0
1767602970000|2026-01-05 08:49:30|2238|2234|2238.3|2234.3|2238.3|2234.3|2237.7|2233.7|0
1767602980000|2026-01-05 08:49:40|2238.2|2234.2|2238.1|2234.1|2238.2|2234.2|2238.1|2234.1|0
1767602990000|2026-01-05 08:49:50|2237.7|2233.7|2237.4|2233.4|2237.7|2233.7|2237.4|2233.4|0
1767603000000|2026-01-05 08:50:00|2237.2|2233.2|2236.5|2235|2237.5|2235|2236.5|2233.2|0
1767603010000|2026-01-05 08:50:10|||||||||1
1767603050000|2026-01-05 08:50:50|2238.1|2234.1|2238.3|2234.3|2238.3|2234.3|2238.1|2234.1|1
1767603060000|2026-01-05 08:51:00|2238.4|2234.4|2238|2236.5|2238.4|2236.5|2236.9|2234.2|2
1767603070000|2026-01-05 08:51:10|2239.1|2235.1|2239.1|2235.1|2239.1|2235.1|2239.1|2235.1|0
1767603080000|2026-01-05 08:51:20|2239|2235|2239|2235|2239|2235|2239|2235|0
1767603090000|2026-01-05 08:51:30|2239.1|2235.1|2239|2237.5|2239.1|2237.5|2237|2235|2
1767603100000|2026-01-05 08:51:40|2238.8|2237.3|2240.6|2236.6|2240.6|2238.2|2238.8|2236.6|2
1767603110000|2026-01-05 08:51:50|2240.5|2236.5|2241.3|2237.3|2241.6|2238.6|2239.3|2236.4|10
1767603120000|2026-01-05 08:52:00|2241.2|2237.2|2240.7|2236.7|2241.9|2238.2|2239.3|2236.7|1
1767603130000|2026-01-05 08:52:10|2239.3|2237.8|2240.6|2236.6|2240.9|2237.8|2239.3|2236.6|1
1767603140000|2026-01-05 08:52:20|2239.3|2237.8|2238|2234|2239.8|2237.8|2238|2234|2
1767603150000|2026-01-05 08:52:30|2238.1|2234.1|2238|2234|2238.1|2234.6|2236.1|2233.8|2
1767603160000|2026-01-05 08:52:40|2237.1|2235.6|2237|2235.5|2237.1|2235.6|2237|2235.5|0
1767603170000|2026-01-05 08:52:50|2236.4|2234.9|2235.7|2234.2|2236.5|2235|2235.6|2234.1|4
1767603180000|2026-01-05 08:53:00|2236.3|2234.8|2238.1|2236.6|2238.1|2236.6|2236.3|2233.5|4
1767603190000|2026-01-05 08:53:10|2238|2236.5|2238.3|2236.8|2238.3|2236.8|2238|2236.5|0
1767603200000|2026-01-05 08:53:20|2238.5|2237|2239.4|2235.4|2239.5|2237|2238.5|2235.2|2
1767603220000|2026-01-05 08:53:40|2239.9|2235.9|2240.5|2236.5|2240.5|2236.5|2239.9|2235.9|0
1767603230000|2026-01-05 08:53:50|2240.6|2236.6|2241.1|2237.1|2241.1|2237.1|2240.6|2236.6|0
1767603240000|2026-01-05 08:54:00|2240.8|2236.8|2241.1|2237.1|2241.1|2237.1|2240.8|2236.8|0
1767603250000|2026-01-05 08:54:10|2240.9|2236.9|2241.1|2237.1|2241.2|2237.2|2240.9|2236.9|0
1767603260000|2026-01-05 08:54:20|2241|2237|2239.7|2238.2|2241|2238.2|2239.7|2237|2
1767603270000|2026-01-05 08:54:30|2241.1|2237.1|2241|2237|2241.1|2237.1|2241|2237|0
1767603280000|2026-01-05 08:54:40|2239.2|2237.7|2240.1|2238.6|2240.2|2238.7|2239.2|2237.7|1
1767603300000|2026-01-05 08:55:00|2240|2238.5|2239.7|2238.2|2240.1|2238.6|2239.6|2238.1|3
1767603310000|2026-01-05 08:55:10|2239.6|2238.1|2239.6|2238.1|2239.6|2238.1|2239.5|2238|0
1767603320000|2026-01-05 08:55:20|2239.8|2235.8|2239.5|2238|2240.4|2238|2238.4|2235.6|6
1767603330000|2026-01-05 08:55:30|2239.4|2237.9|2242.3|2238.3|2242.3|2238.8|2239.4|2236.6|4
1767603340000|2026-01-05 08:55:40|2242.1|2238.1|2241.5|2237.5|2242.2|2238.2|2241.5|2237.5|1
1767603350000|2026-01-05 08:55:50|2241.6|2237.6|2241.6|2237.6|2241.6|2237.6|2241.6|2237.6|0
1767603360000|2026-01-05 08:56:00|2241.5|2237.5|2241.6|2237.6|2241.6|2237.6|2241.5|2237.5|0
1767603370000|2026-01-05 08:56:10|2241.5|2237.5|2240|2238.5|2241.6|2238.5|2240|2237.3|0
1767603380000|2026-01-05 08:56:20|2239.5|2238|2241.6|2237.6|2241.6|2238|2239.5|2236.9|2
1767603390000|2026-01-05 08:56:30|2240.3|2238.8|2240.5|2239|2241.6|2239|2240.3|2237.5|0
1767603400000|2026-01-05 08:56:40|2240.7|2239.2|2242.3|2238.3|2242.3|2240.3|2240.7|2238.3|2
1767603410000|2026-01-05 08:56:50|2242.2|2238.2|2241.9|2237.9|2242.2|2238.2|2241.9|2237.9|0
1767603420000|2026-01-05 08:57:00|2241.2|2237.2|2242.5|2238.5|2242.5|2239.5|2240.3|2237.2|1
1767603430000|2026-01-05 08:57:10|2242.8|2238.8|2242.2|2240.7|2244.1|2241.3|2242.2|2238.8|2
1767603440000|2026-01-05 08:57:20|2242.1|2240.6|2242.9|2241.4|2243.1|2241.6|2242.1|2240.6|9
1767603450000|2026-01-05 08:57:30|2243.2|2241.7|2242.7|2241.2|2243.2|2241.7|2242.7|2241.2|1
1767603460000|2026-01-05 08:57:40|2243.6|2239.6|2243.7|2239.7|2243.7|2239.7|2243.6|2239.6|0
1767603470000|2026-01-05 08:57:50|2243.6|2239.6|2242.2|2240.7|2243.7|2240.7|2242.1|2239.6|0
1767603480000|2026-01-05 08:58:00|2242.1|2240.6|2240.9|2239.4|2242.4|2240.6|2240.9|2238.4|4
1767603490000|2026-01-05 08:58:10|2240.8|2239.3|2238.2|2236.7|2240.9|2239.4|2238.2|2236.7|5
1767603500000|2026-01-05 08:58:20|2238.1|2236.6|2238.4|2236.9|2239.6|2237.5|2238.1|2235.6|2
1767603510000|2026-01-05 08:58:30|2238.1|2236.6|2238.2|2236.7|2238.2|2236.7|2238.1|2236.6|0
1767603520000|2026-01-05 08:58:40|2238.1|2236.6|2238.2|2236.7|2238.2|2236.7|2238.1|2236.6|1
1767603530000|2026-01-05 08:58:50|2238|2236.5|2238.1|2236.6|2238.1|2236.6|2238|2236.5|1
1767603540000|2026-01-05 08:59:00|2239.6|2235.6|2239.7|2235.7|2239.8|2235.8|2239.6|2235.6|1
1767603550000|2026-01-05 08:59:10|2239.9|2235.9|2239.7|2235.7|2239.9|2237.2|2238.7|2235.7|0
1767603560000|2026-01-05 08:59:20|2239.8|2235.8|2238.2|2236.7|2239.8|2236.7|2238.1|2235.5|1
1767603570000|2026-01-05 08:59:30|2238.1|2236.6|2238|2236.5|2238.1|2236.6|2238|2236.5|0
1767603580000|2026-01-05 08:59:40|2239.5|2235.5|2238.2|2236.7|2239.5|2236.7|2238.2|2235.5|0
1767603590000|2026-01-05 08:59:50|2238.3|2236.8|2238.7|2234.7|2238.7|2236.8|2238.2|2234.7|2
1767603600000|2026-01-05 09:00:00|2237.8|2233.8|2237.1|2233.1|2237.8|2235|2236.3|2233|2
1767603610000|2026-01-05 09:00:10|2237.2|2233.2|2237.2|2233.2|2237.4|2234.6|2236.1|2233.1|0
1767603620000|2026-01-05 09:00:20|2237.3|2233.3|2236.4|2234.9|2237.3|2234.9|2236.3|2233.1|0
1767603630000|2026-01-05 09:00:30|2236.3|2234.8|2236.7|2235.2|2238.1|2235.2|2236.3|2234.1|2
1767603640000|2026-01-05 09:00:40|2238.1|2234.1|2238.6|2234.6|2238.6|2234.6|2238.1|2234.1|0
1767603650000|2026-01-05 09:00:50|2238.4|2234.4|2238|2236.5|2239.6|2236.5|2238|2234.4|0
1767603660000|2026-01-05 09:01:00|2239.6|2235.6|2239.7|2235.7|2239.9|2235.9|2239.5|2235.5|0
1767603670000|2026-01-05 09:01:10|2239.9|2235.9|2240.2|2236.2|2240.2|2236.2|2239.7|2235.7|0
1767603680000|2026-01-05 09:01:20|2238.7|2237.2|2237.9|2236.4|2238.7|2237.2|2237.7|2236.2|2
1767603690000|2026-01-05 09:01:30|2237.7|2236.2|2237.8|2236.3|2237.8|2236.3|2237.6|2236.1|0
1767603710000|2026-01-05 09:01:50|2237.9|2236.4|2237.9|2236.4|2239.7|2236.5|2237.9|2235.6|2
1767603720000|2026-01-05 09:02:00|2238|2236.5|2239.5|2235.5|2239.5|2236.5|2238|2235.5|2
1767603730000|2026-01-05 09:02:10|2238.5|2237|2239.4|2235.4|2239.5|2237|2238.5|2235.4|0
1767603740000|2026-01-05 09:02:20|2238.4|2236.9|2238.8|2237.3|2240|2237.5|2238.4|2235.9|1
1767603750000|2026-01-05 09:02:30|2239.8|2235.8|2239|2237.5|2239.9|2237.5|2239|2235.8|2
1767603760000|2026-01-05 09:02:40|2240|2236|2240|2236|2240|2237.5|2239|2235.9|1
1767603770000|2026-01-05 09:02:50|2239.8|2235.8|2239.6|2235.6|2239.8|2235.8|2239.5|2235.5|0
1767603780000|2026-01-05 09:03:00|2239.8|2235.8|2238.2|2236.7|2239.9|2237.4|2238.2|2235.8|2
1767603790000|2026-01-05 09:03:10|2238|2236.5|2238.1|2236.6|2238.2|2236.7|2238|2236.5|0
1767603800000|2026-01-05 09:03:20|2236.3|2234.8|2236|2234.5|2236.3|2234.8|2235.9|2234.4|3
1767603810000|2026-01-05 09:03:30|2236.1|2234.6|2238.1|2234.1|2238.4|2234.8|2236.1|2234.1|2
1767603820000|2026-01-05 09:03:40|2238.2|2234.2|2238.5|2234.5|2238.5|2234.5|2238.1|2234.1|1
1767603830000|2026-01-05 09:03:50|2238.7|2234.7|2239|2235|2239|2235|2238.7|2234.7|0
1767603840000|2026-01-05 09:04:00|2239.2|2235.2|2239|2235|2239.2|2235.2|2239|2235|0
1767603850000|2026-01-05 09:04:10|2239.1|2235.1|2238.1|2236.6|2239.1|2236.6|2238|2235.1|0
1767603860000|2026-01-05 09:04:20|2239.5|2235.5|2238.8|2237.3|2239.5|2237.3|2237.8|2235.5|1
1767603870000|2026-01-05 09:04:30|2239|2235|2238.7|2234.7|2239|2235|2238.3|2234.3|3
1767603880000|2026-01-05 09:04:40|2238.6|2234.6|2238.1|2234.1|2238.6|2234.6|2238.1|2234.1|1
1767603890000|2026-01-05 09:04:50|2238|2234|2238.2|2234.2|2238.2|2234.2|2238|2234|0
1767603900000|2026-01-05 09:05:00|2238.7|2234.7|2239.1|2235.1|2239.1|2235.1|2238.7|2234.7|0
1767603910000|2026-01-05 09:05:10|2239.4|2235.4|2237|2235.5|2239.4|2235.7|2237|2234.5|2
1767603920000|2026-01-05 09:05:20|2237.2|2235.7|2238.6|2234.6|2238.6|2235.7|2237.2|2234.6|0
1767603960000|2026-01-05 09:06:00|2237.3|2235.8|2237.3|2235.8|2237.3|2235.8|2237.3|2235.8|0
1767603970000|2026-01-05 09:06:10|2237.2|2235.7|2237.1|2235.6|2237.2|2235.7|2237.1|2235.6|0
1767604000000|2026-01-05 09:06:40|2237|2235.5|2237.4|2235.9|2238.8|2235.9|2237|2234.8|2
1767604010000|2026-01-05 09:06:50|2237.3|2235.8|2239.2|2235.2|2239.2|2236.3|2237.3|2234.3|0
1767604020000|2026-01-05 09:07:00|2238.4|2236.9|2238.7|2237.2|2238.8|2237.3|2238.3|2236.8|1
1767604030000|2026-01-05 09:07:10|2238.6|2237.1|2238.7|2237.2|2238.7|2237.2|2238.6|2237.1|0
1767604040000|2026-01-05 09:07:20|2238.6|2237.1|2238.6|2237.1|2238.6|2237.1|2238.6|2237.1|0
1767604060000|2026-01-05 09:07:40|2238.4|2234.4|2237.4|2233.4|2238.5|2234.5|2237.4|2233.4|1
1767604070000|2026-01-05 09:07:50|2236.6|2232.6|2236.3|2232.3|2236.6|2232.6|2236.3|2232.3|0
1767604080000|2026-01-05 09:08:00|2236|2232|2235.2|2233.7|2236|2233.7|2234.9|2232|0
1767604090000|2026-01-05 09:08:10|2237.9|2233.9|2235.6|2234.1|2237.9|2234.1|2235.6|2233.2|5
1767604100000|2026-01-05 09:08:20|2235.5|2234|2236.9|2232.9|2236.9|2234|2235.4|2232.4|0
1767604110000|2026-01-05 09:08:30|2237|2233|2237.5|2233.5|2237.5|2233.5|2237|2233|0
1767604120000|2026-01-05 09:08:40|2236.3|2234.8|2237.9|2233.9|2237.9|2234.8|2236.3|2233.5|0
1767604130000|2026-01-05 09:08:50|2237.8|2233.8|2239.4|2235.4|2239.5|2236.5|2237.8|2233.8|0
1767604140000|2026-01-05 09:09:00|2239.5|2235.5|2239.3|2235.3|2239.5|2236.5|2238|2235.3|0
1767604150000|2026-01-05 09:09:10|2237.9|2236.4|2238.6|2234.6|2239|2236.4|2237.9|2234.4|3
1767604160000|2026-01-05 09:09:20|2238.3|2234.3|2238.1|2234.1|2238.3|2234.3|2238|2234|0
1767604170000|2026-01-05 09:09:30|2238|2234|2237.4|2233.4|2238|2234|2237.4|2233.4|0
1767604180000|2026-01-05 09:09:40|2237.5|2233.5|2237.7|2233.7|2237.7|2233.7|2236.9|2232.9|1
1767604190000|2026-01-05 09:09:50|2238.2|2234.2|2237.9|2233.9|2238.2|2234.2|2237.8|2233.8|0
1767604210000|2026-01-05 09:10:10|2238|2234|2238.7|2234.7|2239|2235.4|2236.7|2233.9|2
1767604220000|2026-01-05 09:10:20|2238.6|2234.6|2237.1|2235.6|2238.7|2235.7|2237|2234.6|2
1767604230000|2026-01-05 09:10:30|2236.8|2235.3|2237.7|2233.7|2237.8|2235.6|2236.8|2233.6|3
1767604240000|2026-01-05 09:10:40|2237.6|2233.6|2236.1|2234.6|2237.6|2234.8|2236.1|2233.6|1
1767604250000|2026-01-05 09:10:50|2236.4|2234.9|2236.4|2234.9|2236.4|2234.9|2236.4|2234.9|1
1767604260000|2026-01-05 09:11:00|2236.6|2235.1|2236.6|2232.6|2236.6|2235.1|2235.3|2232.4|4
1767604270000|2026-01-05 09:11:10|2236.5|2232.5|2234.9|2233.4|2236.6|2234.1|2234.9|2232.5|0
1767604280000|2026-01-05 09:11:20|2236.1|2232.1|2233.4|2231.9|2236.2|2233.4|2233.4|2231.9|2
1767604290000|2026-01-05 09:11:30|2233.5|2232|2235|2233.5|2235.7|2233.5|2233.5|2231.5|1
1767604300000|2026-01-05 09:11:40|2235.1|2233.6|2235.1|2233.6|2235.1|2233.6|2235.1|2233.6|0
1767604310000|2026-01-05 09:11:50|||||||||1
1767604330000|2026-01-05 09:12:10|2234.8|2233.3|2233.5|2232|2234.9|2233.4|2233.2|2230.4|4
1767604340000|2026-01-05 09:12:20|2234.6|2230.6|2234.3|2232.8|2235|2232.8|2233.6|2230.6|1
1767604350000|2026-01-05 09:12:30|2234.2|2232.7|2235.4|2231.4|2235.4|2233.1|2234.2|2231.3|0
1767604360000|2026-01-05 09:12:40|2234.2|2232.7|2234.3|2232.8|2234.5|2233|2234.2|2232.7|0
1767604370000|2026-01-05 09:12:50|2234.4|2232.9|2235.3|2233.8|2236.2|2233.8|2234.4|2232.2|1
1767604380000|2026-01-05 09:13:00|2237.5|2233.5|2238.2|2234.2|2238.2|2235.1|2236.5|2233.5|1
1767604390000|2026-01-05 09:13:10|2238|2234|2237.9|2233.9|2238|2234|2237.9|2233.9|0
1767604400000|2026-01-05 09:13:20|2236.5|2235|2236.6|2235.1|2236.6|2235.1|2236.5|2235|0
1767604410000|2026-01-05 09:13:30|2236.7|2235.2|2236.6|2235.1|2236.7|2235.2|2236.6|2235.1|0
1767604440000|2026-01-05 09:14:00|2236.5|2235|2236.3|2234.8|2236.5|2235|2236.3|2234.8|0
1767604450000|2026-01-05 09:14:10|2236.4|2234.9|2237.6|2236.1|2237.6|2236.1|2236.4|2234.9|1
1767604460000|2026-01-05 09:14:20|2237.1|2235.6|2238.2|2236.7|2238.2|2236.7|2237.1|2235.6|2
1767604470000|2026-01-05 09:14:30|2238.9|2234.9|2237.3|2235.8|2238.9|2236.3|2237.3|2234.7|2
1767604480000|2026-01-05 09:14:40|2238|2236.5|2238.2|2234.2|2238.8|2236.5|2237.6|2234.2|0
1767604490000|2026-01-05 09:14:50|2238.3|2234.3|2237.6|2236.1|2238.5|2236.1|2237.3|2234.2|1
1767604500000|2026-01-05 09:15:00|2237.3|2235.8|2237.3|2235.8|2237.4|2235.9|2237.3|2235.8|2
1767604510000|2026-01-05 09:15:10|2237.2|2235.7|2237|2235.5|2238.2|2235.7|2236.5|2233.9|2
1767604520000|2026-01-05 09:15:20|2238.3|2234.3|2237|2235.5|2238.3|2235.7|2237|2234.3|0
1767604530000|2026-01-05 09:15:30|2237.1|2235.6|2239.1|2235.1|2239.1|2236.2|2236.7|2234.2|1
1767604550000|2026-01-05 09:15:50|2238.3|2236.8|2238.8|2234.8|2238.9|2236.8|2238.3|2234.6|1
1767604560000|2026-01-05 09:16:00|2237.5|2236|2238.5|2237|2238.9|2237|2237.5|2234.8|5
1767604570000|2026-01-05 09:16:10|2238.7|2237.2|2238.7|2237.2|2238.7|2237.2|2238.7|2237.2|1
1767604580000|2026-01-05 09:16:20|2238.8|2237.3|2239.6|2238.1|2239.6|2238.1|2238.6|2237.1|2
1767604590000|2026-01-05 09:16:30|2239.5|2238|2239.5|2238|2239.5|2238|2239.5|2238|0
1767604600000|2026-01-05 09:16:40|2239.6|2238.1|2240.8|2239.3|2240.9|2239.4|2239.6|2238.1|3
1767604610000|2026-01-05 09:16:50|2240.9|2239.4|2241|2237|2241.8|2239.4|2240.8|2237|1
1767604620000|2026-01-05 09:17:00|2240.8|2236.8|2240.8|2236.8|2240.8|2236.8|2240.8|2236.8|0
1767604630000|2026-01-05 09:17:10|2240.5|2236.5|2239.8|2235.8|2240.5|2237.1|2238.6|2235.8|2
1767604640000|2026-01-05 09:17:20|2238.8|2237.3|2238.8|2237.3|2238.8|2237.3|2238.8|2237.3|0
1767604650000|2026-01-05 09:17:30|2238.7|2237.2|2238.8|2237.3|2240.1|2237.4|2238.7|2236.1|0
1767604660000|2026-01-05 09:17:40|2238.9|2237.4|2239|2237.5|2240.2|2237.5|2238.9|2236.2|0
1767604670000|2026-01-05 09:17:50|2240.5|2236.5|2240.5|2236.5|2240.5|2236.5|2240.5|2236.5|0
1767604680000|2026-01-05 09:18:00|2240.6|2236.6|2239.5|2238|2240.6|2238.1|2239.5|2236.6|0
1767604700000|2026-01-05 09:18:20|2239.6|2238.1|2240|2238.5|2240|2238.5|2239.6|2238.1|0
1767604710000|2026-01-05 09:18:30|2241.4|2237.4|2241.4|2237.4|2241.4|2237.4|2241.4|2237.4|0
1767604720000|2026-01-05 09:18:40|2240.1|2238.6|2240|2238.5|2240.1|2238.6|2240|2238.5|0
1767604740000|2026-01-05 09:19:00|2239.9|2238.4|2240|2238.5|2240|2238.5|2239.9|2238.4|0
1767604750000|2026-01-05 09:19:10|2239.9|2238.4|2240.7|2239.2|2240.7|2239.2|2239.9|2238.4|1
1767604780000|2026-01-05 09:19:40|2240.6|2239.1|2239.6|2238.1|2240.6|2239.1|2239.6|2238.1|1
1767604790000|2026-01-05 09:19:50|2240.7|2239.2|2238.4|2236.9|2240.9|2239.2|2238.4|2236.9|4
1767604800000|2026-01-05 09:20:00|2239.5|2235.5|2238.2|2236.7|2239.6|2237|2238.1|2235.5|0
1767604810000|2026-01-05 09:20:10|2238.1|2236.6|2236.5|2235|2238.2|2236.7|2236.5|2234.2|1
1767604820000|2026-01-05 09:20:20|2236.4|2234.9|2236.4|2234.9|2236.4|2234.9|2236.4|2234.9|0
1767604830000|2026-01-05 09:20:30|2236.5|2235|2236.6|2235.1|2236.6|2235.1|2236.5|2235|0
1767604840000|2026-01-05 09:20:40|2236.7|2235.2|2239.1|2235.1|2239.1|2235.4|2236.7|2234.6|4
1767604850000|2026-01-05 09:20:50|2239.2|2235.2|2235.1|2231.1|2239.2|2235.2|2235|2231|7
1767604860000|2026-01-05 09:21:00|2234.3|2232.8|2236.4|2232.4|2236.4|2232.8|2234.1|2231.3|4
1767604870000|2026-01-05 09:21:10|2235.3|2233.8|2236.8|2232.8|2236.9|2233.8|2235.3|2232.8|0
1767604880000|2026-01-05 09:21:20|2236.9|2232.9|2238.6|2234.6|2238.6|2235.7|2235.8|2232.9|5
1767604890000|2026-01-05 09:21:30|2238.2|2234.2|2238.9|2234.9|2238.9|2236|2236.7|2234.2|2
1767604900000|2026-01-05 09:21:40|2237.9|2236.4|2237.9|2236.4|2239.5|2236.5|2237.6|2235.5|1
1767604910000|2026-01-05 09:21:50|2238.2|2236.7|2239.3|2237.8|2239.3|2237.8|2238.2|2236.7|0
1767604920000|2026-01-05 09:22:00|2240.6|2236.6|2240.8|2236.8|2240.8|2236.8|2240.6|2236.6|0
1767604930000|2026-01-05 09:22:10|2239.8|2238.3|2239.8|2238.3|2240.9|2238.3|2239.8|2236.8|0
1767604940000|2026-01-05 09:22:20|2239.2|2237.7|2237.3|2235.8|2239.2|2237.7|2237.2|2235.7|4
1767604950000|2026-01-05 09:22:30|2237.5|2236|2237.5|2236|2238.6|2236|2237.3|2234.6|1
1767604960000|2026-01-05 09:22:40|2237.6|2236.1|2237.3|2235.8|2237.6|2236.1|2237.3|2235.8|0
1767604970000|2026-01-05 09:22:50|2237.5|2236|2237.5|2236|2237.5|2236|2237.4|2235.9|0
1767604980000|2026-01-05 09:23:00|2237.4|2235.9|2237.2|2235.7|2237.4|2235.9|2237.2|2235.7|1
1767604990000|2026-01-05 09:23:10|2237.1|2235.6|2237.1|2235.6|2237.1|2235.6|2237.1|2235.6|0
1767605000000|2026-01-05 09:23:20|2237|2235.5|2237.2|2235.7|2237.2|2235.7|2237|2235.5|4
1767605010000|2026-01-05 09:23:30|2237|2235.5|2239.5|2235.5|2239.5|2237|2236.2|2233.4|4
1767605020000|2026-01-05 09:23:40|2239.2|2235.2|2239.2|2235.2|2239.4|2236.4|2237.9|2235.2|0
1767605030000|2026-01-05 09:23:50|2237.9|2236.4|2237.1|2235.6|2239.3|2237|2237.1|2235.2|11
1767605040000|2026-01-05 09:24:00|2237|2235.5|2237.2|2235.7|2238.9|2236.3|2237|2234.5|0
1767605060000|2026-01-05 09:24:20|2237.3|2235.8|2237.4|2235.9|2237.4|2235.9|2237.3|2235.8|0
1767605070000|2026-01-05 09:24:30|2237.5|2236|2237.5|2236|2237.5|2236|2237.5|2236|0
1767605080000|2026-01-05 09:24:40|2238.8|2234.8|2237.5|2236|2238.8|2236.2|2237.3|2234.8|0
1767605090000|2026-01-05 09:24:50|2237.6|2236.1|2237.6|2236.1|2237.6|2236.1|2237.6|2236.1|0
1767605100000|2026-01-05 09:25:00|2237.7|2236.2|2237.7|2236.2|2237.7|2236.2|2237.6|2236.1|0
1767605120000|2026-01-05 09:25:20|2237.8|2236.3|2238.5|2237|2240|2237.2|2237.8|2236|0
1767605130000|2026-01-05 09:25:30|2238.3|2236.8|2237.2|2233.2|2238.5|2237|2237.2|2233.2|2
1767605140000|2026-01-05 09:25:40|2235.9|2234.4|2235.5|2234|2235.9|2234.4|2235.5|2234|0
1767605150000|2026-01-05 09:25:50|2235.6|2234.1|2234.2|2232.7|2235.9|2234.1|2233.9|2231.5|2
1767605160000|2026-01-05 09:26:00|2234.1|2232.6|2234.4|2232.9|2235.6|2232.9|2234.1|2231.3|0
1767605170000|2026-01-05 09:26:10|2234.7|2233.2|2233|2229|2235.3|2233.2|2233|2229|3
1767605180000|2026-01-05 09:26:20|2232.9|2228.9|2231.8|2230.3|2232.9|2230.3|2231.7|2228.9|2
1767605190000|2026-01-05 09:26:30|2233.5|2229.5|2234.4|2230.4|2234.4|2230.7|2232.1|2229.5|1
1767605200000|2026-01-05 09:26:40|2233.2|2231.7|2234.6|2230.6|2234.6|2231.7|2233.2|2230.5|0
1767605210000|2026-01-05 09:26:50|2233.5|2232|2234.6|2230.6|2234.7|2232.2|2233.5|2230.6|0
1767605220000|2026-01-05 09:27:00|2234.7|2230.7|2234.6|2230.6|2234.7|2230.7|2234.6|2230.6|0
1767605240000|2026-01-05 09:27:20|2233.3|2231.8|2233.3|2231.8|2233.3|2231.8|2233.1|2231.6|0
1767605250000|2026-01-05 09:27:30|2234.8|2230.8|2236.7|2232.7|2236.7|2233|2233.8|2230.8|1
1767605260000|2026-01-05 09:27:40|2236.6|2232.6|2235.2|2233.7|2236.6|2233.7|2235.1|2232.5|0
1767605270000|2026-01-05 09:27:50|2236.8|2232.8|2236.8|2232.8|2236.8|2232.8|2236.8|2232.8|0
1767605280000|2026-01-05 09:28:00|2235.7|2234.2|2235.6|2234.1|2237.1|2234.3|2235.5|2233|0
1767605290000|2026-01-05 09:28:10|2235.7|2234.2|2236.1|2232.1|2236.1|2234.2|2235.7|2232.1|2
1767605300000|2026-01-05 09:28:20|2236|2232|2235.6|2231.6|2236.3|2232.3|2235.1|2231.1|0
1767605310000|2026-01-05 09:28:30|2235.7|2231.7|2236.9|2232.9|2236.9|2233.3|2234.4|2231.7|1
1767605320000|2026-01-05 09:28:40|2235.8|2234.3|2238.1|2234.1|2238.1|2235|2235.8|2233.6|0
1767605330000|2026-01-05 09:28:50|2236.8|2235.3|2236.8|2232.8|2237.6|2235.3|2236.8|2232.8|2
1767605340000|2026-01-05 09:29:00|2236.5|2232.5|2236.7|2232.7|2236.8|2232.8|2236.5|2232.5|0
1767605350000|2026-01-05 09:29:10|2236.6|2232.6|2236.4|2232.4|2236.6|2232.6|2236.4|2232.4|0
1767605360000|2026-01-05 09:29:20|2236.5|2232.5|2235|2233.5|2236.5|2233.9|2235|2232.3|1
1767605370000|2026-01-05 09:29:30|2236.3|2232.3|2236.3|2232.3|2236.3|2232.3|2236.3|2232.3|0
1767605380000|2026-01-05 09:29:40|2234.9|2233.4|2235.1|2231.1|2236.3|2233.5|2234.9|2231.1|1
1767605390000|2026-01-05 09:29:50|2235|2231|2234.6|2230.6|2235|2232.2|2233.7|2230.6|0
1767605400000|2026-01-05 09:30:00|2234.5|2230.5|2231.8|2230.3|2234.5|2231.6|2231.7|2229.2|3
1767605410000|2026-01-05 09:30:10|2231.9|2230.4|2231.9|2230.4|2232|2230.5|2231.9|2230.4|0
1767605420000|2026-01-05 09:30:20|2231.8|2230.3|2230|2226|2231.8|2230.3|2229.2|2225.8|6
1767605430000|2026-01-05 09:30:30|2230.1|2226.1|2230.1|2226.1|2230.1|2227.5|2228.9|2226.1|2
1767605440000|2026-01-05 09:30:40|2228.9|2227.4|2229.7|2225.7|2230.4|2227.6|2228.8|2225.7|2
1767605450000|2026-01-05 09:30:50|2229.4|2225.4|2229.4|2225.4|2229.4|2225.4|2229.4|2225.4|0
1767605460000|2026-01-05 09:31:00|2228.3|2226.8|2231.5|2230|2232.8|2230|2228.2|2226.7|2
1767605480000|2026-01-05 09:31:20|2231.2|2227.2|2232|2228|2232.2|2228.2|2231.2|2227.2|1
1767605490000|2026-01-05 09:31:30|2232.1|2228.1|2231|2229.5|2232.1|2229.5|2231|2228.1|0
1767605500000|2026-01-05 09:31:40|2232.3|2228.3|2232.9|2228.9|2233|2229.8|2231|2228.3|0
1767605510000|2026-01-05 09:31:50|2232.8|2228.8|2230.7|2226.7|2232.8|2230|2230.7|2226.7|2
1767605520000|2026-01-05 09:32:00|2230.6|2226.6|2229.6|2228.1|2230.6|2228.1|2229.5|2226.5|0
1767605530000|2026-01-05 09:32:10|2229.7|2228.2|2229.7|2228.2|2229.8|2228.3|2229.7|2228.2|0
1767605540000|2026-01-05 09:32:20|2229.5|2228|2231.7|2227.7|2231.7|2228.2|2229.5|2227.7|1
1767605550000|2026-01-05 09:32:30|2230.5|2229|2231.6|2230.1|2233.1|2230.1|2230.5|2228.4|1
1767605560000|2026-01-05 09:32:40|2233|2229|2231.5|2230|2233|2230|2231.5|2228.9|0
1767605570000|2026-01-05 09:32:50|2232.9|2228.9|2232.9|2228.9|2232.9|2229.9|2231.3|2228.5|1
1767605580000|2026-01-05 09:33:00|2232.8|2228.8|2231|2229.5|2232.8|2229.8|2231|2228.8|0
1767605590000|2026-01-05 09:33:10|2231.2|2229.7|2231.1|2229.6|2231.2|2229.7|2231|2229.5|0
1767605610000|2026-01-05 09:33:30|2230.9|2229.4|2231.9|2227.9|2232|2229.4|2230.5|2227.9|1
1767605620000|2026-01-05 09:33:40|2230.9|2229.4|2231.4|2229.9|2232.3|2229.9|2230.9|2228.1|0
1767605630000|2026-01-05 09:33:50|2232.1|2230.6|2232|2230.5|2232.2|2230.7|2232|2230.5|1
1767605640000|2026-01-05 09:34:00|2232.1|2230.6|2232.1|2230.6|2232.1|2230.6|2232.1|2230.6|1
1767605650000|2026-01-05 09:34:10|2232|2230.5|2232|2230.5|2232.2|2230.7|2232|2230.5|0
1767605660000|2026-01-05 09:34:20|2231.7|2230.2|2231.7|2230.2|2231.7|2230.2|2231.7|2230.2|0
1767605670000|2026-01-05 09:34:30|2232.3|2230.8|2232.9|2231.4|2232.9|2231.4|2232.3|2230.8|4
1767605680000|2026-01-05 09:34:40|2232.8|2231.3|2233|2231.5|2233.1|2231.6|2232.8|2231.3|0
1767605690000|2026-01-05 09:34:50|2233.3|2231.8|2234.1|2230.1|2234.3|2231.8|2233.3|2229.7|2
1767605700000|2026-01-05 09:35:00|2232.7|2231.2|2231.8|2230.3|2233.5|2231.2|2231.7|2229.4|1
1767605710000|2026-01-05 09:35:10|2232.1|2230.6|2233.9|2229.9|2233.9|2230.6|2232.1|2229.6|1
1767605720000|2026-01-05 09:35:20|2233.8|2229.8|2232.1|2230.6|2233.8|2230.9|2232.1|2229.8|0
1767605730000|2026-01-05 09:35:30|2232.2|2230.7|2231.8|2230.3|2232.2|2230.7|2231.8|2230.3|0
1767605740000|2026-01-05 09:35:40|2231.9|2230.4|2231.7|2230.2|2231.9|2230.4|2231.7|2230.2|0
1767605750000|2026-01-05 09:35:50|2232|2230.5|2232.7|2228.7|2232.7|2230.5|2231.1|2228.5|2
1767605760000|2026-01-05 09:36:00|2231.6|2230.1|2229.5|2228|2231.6|2230.1|2229.5|2228|2
1767605770000|2026-01-05 09:36:10|2229.2|2227.7|2229.2|2227.7|2229.2|2227.7|2229.2|2227.7|0
1767605780000|2026-01-05 09:36:20|2229|2227.5|2229.5|2225.5|2229.5|2227.6|2228.8|2225.5|2
1767605790000|2026-01-05 09:36:30|2229.4|2225.4|2227.7|2226.2|2229.4|2226.8|2227.7|2224.7|0
1767605800000|2026-01-05 09:36:40|2228.9|2224.9|2228.9|2224.9|2228.9|2224.9|2228.9|2224.9|0
1767605810000|2026-01-05 09:36:50|2227.9|2226.4|2227.9|2226.4|2227.9|2226.4|2227.9|2226.4|0
1767605820000|2026-01-05 09:37:00|2227.8|2226.3|2227.8|2226.3|2227.8|2226.3|2227.8|2226.3|0
1767605830000|2026-01-05 09:37:10|2229.2|2225.2|2228|2226.5|2229.2|2226.5|2227.8|2225.2|0
1767605840000|2026-01-05 09:37:20|2227.9|2226.4|2227.9|2226.4|2227.9|2226.4|2227.8|2226.3|0
1767605850000|2026-01-05 09:37:30|2227.8|2226.3|2228.6|2227.1|2228.6|2227.1|2227.4|2225.9|2
1767605860000|2026-01-05 09:37:40|2229|2227.5|2226.7|2225.2|2229.1|2227.6|2226.7|2225.2|7
1767605870000|2026-01-05 09:37:50|2226.6|2225.1|2226.5|2225|2226.6|2225.1|2226.4|2224.9|2
1767605880000|2026-01-05 09:38:00|2226.4|2224.9|2226.5|2225|2226.5|2225|2226.4|2224.9|0
1767605890000|2026-01-05 09:38:10|2226.9|2225.4|2226.6|2225.1|2228.3|2225.4|2226.6|2224.2|2
1767605920000|2026-01-05 09:38:40|2226.7|2225.2|2227.3|2225.8|2228.6|2225.9|2226.5|2224.6|25
1767605930000|2026-01-05 09:38:50|2227.1|2225.6|2228.4|2226.9|2229.8|2227.3|2227.1|2225.6|0
1767605940000|2026-01-05 09:39:00|2228.3|2226.8|2228.3|2226.8|2228.3|2226.8|2228.2|2226.7|0
1767605950000|2026-01-05 09:39:10|2228.2|2226.7|2227.5|2226|2228.2|2226.7|2227.3|2225.8|3
1767605960000|2026-01-05 09:39:20|2227.6|2226.1|2227.5|2226|2227.7|2226.2|2227.2|2225.7|10
1767605970000|2026-01-05 09:39:30|2227.6|2226.1|2228.6|2227.1|2228.8|2227.3|2227.6|2226.1|1
1767605980000|2026-01-05 09:39:40|2229|2227.5|2229.3|2227.8|2229.3|2227.8|2229|2227.5|1
1767605990000|2026-01-05 09:39:50|2229.4|2227.9|2229.3|2227.8|2229.4|2227.9|2229.3|2227.8|0
1767606000000|2026-01-05 09:40:00|2228.9|2227.4|2229|2227.5|2229.2|2227.7|2228.8|2227.3|1
1767606010000|2026-01-05 09:40:10|2230|2226|2225.4|2223.9|2230|2227.3|2225.4|2223.9|6
1767606020000|2026-01-05 09:40:20|2225.3|2223.8|2225.3|2223.8|2225.3|2223.8|2225.2|2223.7|3
1767606030000|2026-01-05 09:40:30|2226|2224.5|2228.2|2224.2|2228.3|2225.3|2225.5|2223.5|7
1767606040000|2026-01-05 09:40:40|2228.1|2224.1|2227|2225.5|2228.1|2225.5|2226.6|2224.1|0
1767606050000|2026-01-05 09:40:50|2227.1|2225.6|2228.5|2224.5|2229.1|2225.7|2227.1|2224.5|0
1767606060000|2026-01-05 09:41:00|2227.2|2225.7|2229.8|2225.8|2229.8|2226.9|2227.2|2224.7|2
1767606070000|2026-01-05 09:41:10|2230|2226|2229.1|2227.6|2230|2227.6|2228.9|2226|0
1767606080000|2026-01-05 09:41:20|2228.9|2227.4|2229.2|2227.7|2230.9|2228.1|2228.9|2226.9|1
1767606090000|2026-01-05 09:41:30|2229.5|2228|2230|2228.5|2231.1|2228.7|2229.5|2227.1|1
1767606100000|2026-01-05 09:41:40|2229.8|2228.3|2229.8|2225.8|2230.2|2228.3|2228.8|2225.8|1
1767606110000|2026-01-05 09:41:50|2228.8|2227.3|2230.3|2226.3|2230.3|2227.4|2228.2|2225.6|0
1767606120000|2026-01-05 09:42:00|2230.7|2226.7|2229.4|2227.9|2230.7|2227.9|2229.4|2226.4|1
1767606130000|2026-01-05 09:42:10|2230.4|2226.4|2230.7|2226.7|2230.7|2228.2|2229.4|2226.4|0
1767606140000|2026-01-05 09:42:20|2230.6|2226.6|2229.1|2227.6|2230.6|2227.8|2229.1|2226.6|0
1767606150000|2026-01-05 09:42:30|2229|2227.5|2230.1|2226.1|2230.5|2227.5|2228.4|2226|1
1767606160000|2026-01-05 09:42:40|2230|2226|2230|2226|2230.1|2226.1|2229.9|2225.9|0
1767606170000|2026-01-05 09:42:50|2229.9|2225.9|2229.7|2228.2|2230.1|2228.2|2229.7|2225.9|5
1767606180000|2026-01-05 09:43:00|2229.1|2227.6|2233.1|2229.1|2233.4|2230.3|2229.1|2227.2|6
1767606190000|2026-01-05 09:43:10|2233.2|2229.2|2232.2|2230.7|2233.4|2230.7|2232.2|2229.1|0
1767606200000|2026-01-05 09:43:20|2231.8|2230.3|2232.4|2230.9|2232.4|2230.9|2231.8|2230.3|2
1767606210000|2026-01-05 09:43:30|2233.6|2232.1|2234.5|2233|2235.8|2233|2233.6|2231.5|2
1767606220000|2026-01-05 09:43:40|2234.4|2232.9|2234.9|2233.4|2234.9|2233.4|2234.3|2232.8|1
1767606230000|2026-01-05 09:43:50|2237|2233|2233.8|2232.3|2237|2234.2|2233.8|2231.1|8
1767606240000|2026-01-05 09:44:00|2234|2232.5|2233.8|2232.3|2234|2232.5|2233.6|2232.1|0
1767606250000|2026-01-05 09:44:10|2234.6|2230.6|2234|2230|2234.6|2230.6|2234|2230|0
1767606260000|2026-01-05 09:44:20|2232.9|2231.4|2232.8|2231.3|2233.1|2231.6|2232.8|2231.3|0
1767606270000|2026-01-05 09:44:30|2232.9|2231.4|2232.9|2231.4|2232.9|2231.4|2232.9|2231.4|0
1767606280000|2026-01-05 09:44:40|2232.8|2231.3|2233.9|2232.4|2233.9|2232.4|2232.8|2231.3|1
1767606290000|2026-01-05 09:44:50|2234|2232.5|2234.1|2232.6|2234.2|2232.7|2234|2232.5|0
1767606300000|2026-01-05 09:45:00|2234.2|2232.7|2233.9|2232.4|2235.9|2232.8|2233.9|2231.5|0
1767606310000|2026-01-05 09:45:10|2233.7|2232.2|2234.8|2230.8|2234.8|2232.2|2233.2|2230.3|1
1767606320000|2026-01-05 09:45:20|2233.7|2232.2|2234.6|2230.6|2235.1|2232.2|2233.2|2230.6|0
1767606330000|2026-01-05 09:45:30|2233.2|2231.7|2234.2|2232.7|2234.7|2232.7|2233.1|2230.7|0
1767606340000|2026-01-05 09:45:40|2235|2231|2234.7|2233.2|2235.5|2233.2|2233.9|2231|1
1767606350000|2026-01-05 09:45:50|2234.6|2233.1|2234.7|2233.2|2234.7|2233.2|2234.6|2233.1|0
1767606360000|2026-01-05 09:46:00|2234.6|2233.1|2235|2231|2235.3|2233.1|2233.6|2230.8|3
1767606370000|2026-01-05 09:46:10|2234.6|2233.1|2234.4|2232.9|2235.7|2233.1|2234.3|2231.6|0
1767606380000|2026-01-05 09:46:20|2235.7|2231.7|2234.9|2230.9|2235.7|2233.2|2234.5|2230.9|0
1767606390000|2026-01-05 09:46:30|2234.5|2233|2234.2|2232.7|2234.5|2233|2233.7|2232.2|4
1767606400000|2026-01-05 09:46:40|2234.4|2232.9|2229.4|2227.9|2234.4|2232.9|2229.4|2226.8|7
1767606410000|2026-01-05 09:46:50|2230.7|2226.7|2230.8|2229.3|2232|2229.4|2229.5|2226.6|3
1767606420000|2026-01-05 09:47:00|2230.9|2229.4|2232.5|2228.5|2232.8|2229.9|2230.9|2228.3|1
1767606430000|2026-01-05 09:47:10|2231.2|2229.7|2232.2|2230.7|2233|2230.7|2231|2228.5|1
1767606440000|2026-01-05 09:47:20|2233.8|2229.8|2233.8|2229.8|2233.8|2231|2232.1|2229.6|0
1767606450000|2026-01-05 09:47:30|2233.7|2229.7|2232.1|2230.6|2233.7|2230.9|2231.7|2229.4|2
1767606460000|2026-01-05 09:47:40|2230.7|2229.2|2232.2|2228.2|2232.2|2229.2|2230.7|2228|3
1767606470000|2026-01-05 09:47:50|2231.4|2227.4|2231.4|2227.4|2231.4|2228.7|2230.2|2227.4|2
1767606480000|2026-01-05 09:48:00|2230.2|2228.7|2233.4|2229.4|2233.5|2230.3|2230.2|2228.7|1
1767606490000|2026-01-05 09:48:10|2233.5|2229.5|2233.4|2231.9|2233.8|2231.9|2232.5|2229.5|1
1767606500000|2026-01-05 09:48:20|2233.5|2232|2234.6|2233.1|2235.1|2233.1|2233.5|2231.1|4
1767606510000|2026-01-05 09:48:30|2235.1|2231.1|2235.3|2231.3|2235.3|2231.3|2235.1|2231.1|2
1767606520000|2026-01-05 09:48:40|2233.8|2232.3|2233.3|2231.8|2234.7|2232.5|2233.3|2230.6|2
1767606530000|2026-01-05 09:48:50|2233.9|2232.4|2234.7|2233.2|2235.3|2233.2|2233.3|2231.1|1
1767606540000|2026-01-05 09:49:00|2234.6|2233.1|2236.7|2232.7|2237.7|2234.7|2234.6|2232.7|4
1767606550000|2026-01-05 09:49:10|2236.6|2232.6|2237|2233|2237|2233|2236.5|2232.5|1
1767606560000|2026-01-05 09:49:20|2237.3|2233.3|2237.2|2233.2|2237.3|2233.3|2236.9|2232.9|0
1767606570000|2026-01-05 09:49:30|2237.1|2233.1|2236.1|2234.6|2237.1|2234.6|2236.1|2232.4|1
1767606580000|2026-01-05 09:49:40|2236|2234.5|2236|2234.5|2236|2234.5|2236|2234.5|1
1767606590000|2026-01-05 09:49:50|2235.9|2234.4|2235.1|2233.6|2236.8|2234.4|2235.1|2232.1|1
1767606600000|2026-01-05 09:50:00|2236.1|2232.1|2235.7|2234.2|2236.2|2234.2|2235.1|2232.1|1
1767606610000|2026-01-05 09:50:10|2235.6|2234.1|2236.6|2232.6|2236.6|2234.1|2235.5|2232.5|0
1767606620000|2026-01-05 09:50:20|2236.5|2232.5|2236.6|2232.6|2236.6|2233.8|2235.3|2232.5|0
1767606630000|2026-01-05 09:50:30|2236.5|2232.5|2236.5|2232.5|2236.5|2232.5|2236.5|2232.5|0
1767606640000|2026-01-05 09:50:40|2235.3|2233.8|2235.1|2233.6|2236.6|2233.8|2235.1|2232.5|0
1767606650000|2026-01-05 09:50:50|2235|2233.5|2235.5|2234|2236.5|2234|2235|2231.6|3
1767606660000|2026-01-05 09:51:00|2235.6|2234.1|2235.4|2233.9|2235.6|2234.1|2235.4|2233.9|0
1767606670000|2026-01-05 09:51:10|2235.3|2233.8|2237.3|2233.3|2237.3|2234.7|2235.3|2233|3
1767606680000|2026-01-05 09:51:20|2236.2|2234.7|2236.3|2232.3|2237.6|2235.1|2235.1|2232.2|2
1767606690000|2026-01-05 09:51:30|2236.2|2232.2|2236.7|2232.7|2236.7|2233.6|2234.7|2232.1|0
1767606700000|2026-01-05 09:51:40|2236.2|2234.7|2237.2|2233.2|2237.4|2234.7|2236.2|2232.9|1
1767606710000|2026-01-05 09:51:50|2237|2233|2237|2233|2237|2233|2237|2233|0
1767606720000|2026-01-05 09:52:00|2237.2|2233.2|2237.1|2233.1|2237.3|2233.3|2237|2233|0
1767606740000|2026-01-05 09:52:20|2236.6|2235.1|2236.5|2235|2236.6|2235.1|2236.4|2234.9|1
1767606760000|2026-01-05 09:52:40|2236.7|2235.2|2238.2|2236.7|2239.1|2236.7|2236.7|2235.1|1
1767606770000|2026-01-05 09:52:50|2239.4|2235.4|2238.2|2236.7|2239.4|2236.7|2238.1|2235.4|0
1767606780000|2026-01-05 09:53:00|2239.4|2235.4|2238.2|2236.7|2239.4|2236.7|2238.1|2235.4|0
1767606790000|2026-01-05 09:53:10|2239.4|2235.4|2238.7|2234.7|2239.4|2236.7|2238.2|2234.7|1
1767606800000|2026-01-05 09:53:20|2238.6|2234.6|2238.4|2234.4|2238.6|2234.6|2238.2|2234.2|0
1767606810000|2026-01-05 09:53:30|2236.9|2235.4|2238|2234|2238.4|2235.4|2236.9|2234|0
1767606820000|2026-01-05 09:53:40|2237.9|2233.9|2237.6|2233.6|2237.9|2233.9|2237.2|2233.2|0
1767606830000|2026-01-05 09:53:50|2237.7|2233.7|2238.5|2234.5|2238.5|2234.5|2237.7|2233.7|0
1767606840000|2026-01-05 09:54:00|2238.4|2234.4|2237.6|2236.1|2238.4|2236.1|2236.9|2234.2|4
1767606850000|2026-01-05 09:54:10|2237.5|2236|2238.6|2234.6|2238.6|2236.1|2237.5|2234.6|0
1767606860000|2026-01-05 09:54:20|2241.9|2237.9|2239.1|2237.6|2241.9|2237.9|2239.1|2236.5|3
1767606870000|2026-01-05 09:54:30|2239|2237.5|2241.1|2237.1|2241.3|2238.1|2239|2236.8|5
1767606880000|2026-01-05 09:54:40|2239.7|2238.2|2241.2|2237.2|2241.2|2238.2|2239.6|2237.2|1
1767606890000|2026-01-05 09:54:50|2241.3|2237.3|2240.1|2238.6|2241.3|2238.7|2240.1|2237.3|0
1767606900000|2026-01-05 09:55:00|2240.2|2238.7|2240.2|2238.7|2241.3|2238.7|2240.2|2237.3|0
1767606910000|2026-01-05 09:55:10|2240.5|2239|2241|2239.5|2241.1|2239.6|2240.5|2239|5
1767606920000|2026-01-05 09:55:20|2241.6|2240.1|2240.8|2236.8|2241.6|2240.1|2240|2236.5|3
1767606930000|2026-01-05 09:55:30|2240.7|2236.7|2240.2|2236.2|2240.7|2236.7|2240.2|2236.2|0
1767606940000|2026-01-05 09:55:40|2240.1|2236.1|2238|2236.5|2240.2|2237.6|2238|2235|3
1767606950000|2026-01-05 09:55:50|2238.2|2236.7|2238.4|2234.4|2238.9|2236.7|2237.7|2234.4|1
1767606960000|2026-01-05 09:56:00|2238.3|2234.3|2238.4|2234.4|2238.4|2235.7|2237.2|2234.3|0
1767606970000|2026-01-05 09:56:10|2237.2|2235.7|2238.4|2234.4|2238.4|2235.7|2237.1|2234.4|0
1767606980000|2026-01-05 09:56:20|2237.2|2235.7|2237.6|2233.6|2238.4|2235.7|2237.1|2233.6|0
1767606990000|2026-01-05 09:56:30|2236.9|2235.4|2237.3|2235.8|2238.4|2235.8|2236.8|2234.4|2
1767607000000|2026-01-05 09:56:40|2238.7|2234.7|2238.5|2234.5|2238.8|2234.8|2238.5|2234.5|0
1767607010000|2026-01-05 09:56:50|2238.6|2234.6|2238.6|2234.6|2238.9|2234.9|2238.6|2234.6|0
1767607020000|2026-01-05 09:57:00|2238.5|2234.5|2237.2|2235.7|2238.5|2235.7|2237.1|2234.5|0
1767607030000|2026-01-05 09:57:10|2238.5|2234.5|2238.7|2234.7|2238.7|2235.8|2237.3|2234.5|0
1767607040000|2026-01-05 09:57:20|2237.6|2236.1|2237.7|2236.2|2238.7|2236.2|2237.6|2234.7|0
1767607050000|2026-01-05 09:57:30|2237.5|2236|2237.8|2236.3|2237.8|2236.3|2237.5|2236|0
1767607060000|2026-01-05 09:57:40|2237.5|2236|2239.2|2235.2|2239.6|2236.1|2237.5|2235.1|0
1767607070000|2026-01-05 09:57:50|2239.3|2235.3|2239.3|2235.3|2239.3|2235.3|2239.3|2235.3|0
1767607090000|2026-01-05 09:58:10|2239.2|2235.2|2239.1|2235.1|2239.2|2235.2|2239.1|2235.1|0
1767607100000|2026-01-05 09:58:20|2239.2|2235.2|2238.7|2234.7|2239.4|2236.7|2238.2|2234.7|1
1767607110000|2026-01-05 09:58:30|2238.6|2234.6|2237.2|2235.7|2238.6|2235.7|2237.2|2234.5|0
1767607120000|2026-01-05 09:58:40|2238.7|2234.7|2238.7|2234.7|2238.7|2234.7|2238.7|2234.7|3
1767607130000|2026-01-05 09:58:50|2238.8|2234.8|2238.7|2234.7|2239|2235|2238.7|2234.7|0
1767607140000|2026-01-05 09:59:00|2238.6|2234.6|2237.7|2236.2|2238.8|2236.2|2237.7|2234.6|1
1767607150000|2026-01-05 09:59:10|2237.5|2236|2237.7|2236.2|2237.7|2236.2|2237.5|2236|0
1767607160000|2026-01-05 09:59:20|2238.5|2234.5|2238.4|2234.4|2238.5|2235.5|2237|2234.4|1
1767607170000|2026-01-05 09:59:30|2236.8|2235.3|2235.8|2234.3|2237.5|2235.3|2235.8|2233.4|0
1767607180000|2026-01-05 09:59:40|2235.7|2234.2|2235.7|2234.2|2235.8|2234.3|2235.7|2234.2|0
1767607210000|2026-01-05 10:00:10|2235.8|2234.3|2237.3|2233.3|2237.3|2234.3|2235.8|2233.3|3
1767607220000|2026-01-05 10:00:20|2235.9|2234.4|2235.8|2234.3|2235.9|2234.4|2235.6|2234.1|0
1767607230000|2026-01-05 10:00:30|2235.9|2234.4|2236.4|2234.9|2236.4|2234.9|2235.6|2234.1|1
1767607240000|2026-01-05 10:00:40|2236.6|2235.1|2236.6|2235.1|2238|2235.2|2236.5|2233.9|5
1767607250000|2026-01-05 10:00:50|2237.8|2233.8|2234.9|2233.4|2237.8|2234.2|2234.8|2233.3|6
1767607260000|2026-01-05 10:01:00|2234.8|2233.3|2236.3|2232.3|2236.4|2233.4|2234.8|2232.3|0
1767607270000|2026-01-05 10:01:10|2234.8|2233.3|2234.8|2233.3|2234.9|2233.4|2234.8|2233.3|0
1767607280000|2026-01-05 10:01:20|2234.7|2233.2|2234.7|2233.2|2234.7|2233.2|2234.5|2233|0
1767607290000|2026-01-05 10:01:30|2234.9|2233.4|2234.9|2233.4|2234.9|2233.4|2234.8|2233.3|0
1767607300000|2026-01-05 10:01:40|2235|2233.5|2235.1|2233.6|2236.3|2233.6|2234.9|2232.3|38
1767607310000|2026-01-05 10:01:50|2236.6|2232.6|2235.1|2233.6|2236.6|2233.7|2235.1|2232.3|1
1767607320000|2026-01-05 10:02:00|2236.6|2232.6|2237|2233|2237|2234.4|2235.9|2232.4|0
1767607330000|2026-01-05 10:02:10|2236.9|2232.9|2236.8|2232.8|2236.9|2232.9|2236.8|2232.8|0
1767607340000|2026-01-05 10:02:20|2236.7|2232.7|2236.4|2232.4|2236.7|2233.6|2235.1|2232.3|0
1767607350000|2026-01-05 10:02:30|2236.3|2232.3|2235|2233.5|2236.3|2233.5|2235|2232.3|0
1767607360000|2026-01-05 10:02:40|2234.7|2233.2|2233.1|2231.6|2234.7|2233.2|2233.1|2231.6|1
1767607370000|2026-01-05 10:02:50|2233|2231.5|2231.5|2230|2233.5|2231.5|2231.5|2228.8|1
1767607380000|2026-01-05 10:03:00|2231.4|2229.9|2231.4|2229.9|2231.5|2230|2231.4|2229.9|0
1767607390000|2026-01-05 10:03:10|2231.5|2230|2231.3|2229.8|2231.5|2230|2231.3|2229.8|0
1767607400000|2026-01-05 10:03:20|2231.4|2229.9|2231.4|2229.9|2231.4|2229.9|2231.3|2229.8|0
1767607410000|2026-01-05 10:03:30|2233.5|2229.5|2233.5|2229.5|2233.5|2229.5|2233.5|2229.5|1
1767607420000|2026-01-05 10:03:40|2233.6|2229.6|2231.3|2229.8|2233.7|2231.1|2231.3|2229.2|0
1767607430000|2026-01-05 10:03:50|2231.4|2229.9|2233|2229|2233.4|2229.9|2231.3|2229|1
1767607440000|2026-01-05 10:04:00|2231.6|2230.1|2233.1|2229.1|2233.1|2230.1|2231.6|2228.9|0
1767607450000|2026-01-05 10:04:10|2233.2|2229.2|2233.6|2229.6|2233.7|2229.7|2233.2|2229.2|0
1767607460000|2026-01-05 10:04:20|2233.7|2229.7|2233.9|2229.9|2233.9|2229.9|2233.7|2229.7|0
1767607470000|2026-01-05 10:04:30|2233.8|2229.8|2233.2|2231.7|2234.5|2231.7|2233.1|2229.8|1
1767607480000|2026-01-05 10:04:40|2233.4|2231.9|2236|2232|2236.2|2233.2|2233.2|2230.3|1
1767607490000|2026-01-05 10:04:50|2235.9|2231.9|2235.8|2234.3|2236.8|2234.3|2235.1|2231.9|2
1767607510000|2026-01-05 10:05:10|2237|2233|2236.5|2232.5|2237|2233|2236.4|2232.4|0
1767607520000|2026-01-05 10:05:20|2235.4|2233.9|2237.5|2233.5|2237.6|2234.5|2235.4|2231.8|6
1767607530000|2026-01-05 10:05:30|2237.4|2233.4|2237.2|2233.2|2237.5|2233.5|2237.2|2233.2|0
1767607540000|2026-01-05 10:05:40|2237.1|2233.1|2237.1|2233.1|2237.1|2233.1|2237.1|2233.1|0
1767607550000|2026-01-05 10:05:50|2237.2|2233.2|2237.1|2233.1|2237.2|2234.7|2236.2|2233.1|0
1767607560000|2026-01-05 10:06:00|2236.9|2232.9|2236.1|2232.1|2236.9|2233.4|2234.9|2232|0
1767607590000|2026-01-05 10:06:30|2235.1|2233.6|2235.2|2233.7|2235.2|2233.7|2235|2233.5|0
1767607600000|2026-01-05 10:06:40|2235|2233.5|2234.6|2233.1|2235|2233.5|2234.6|2233.1|5
1767607610000|2026-01-05 10:06:50|2234.7|2233.2|2235.7|2234.2|2236.9|2234.4|2234.7|2232.8|4
1767607620000|2026-01-05 10:07:00|2236.9|2232.9|2234.7|2233.2|2236.9|2233.2|2234.7|2232.1|2
1767607630000|2026-01-05 10:07:10|2234.8|2233.3|2234.7|2233.2|2234.8|2233.3|2234.7|2233.2|1
1767607650000|2026-01-05 10:07:30|2234.8|2233.3|2234.8|2233.3|2234.8|2233.3|2234.7|2233.2|0
1767607660000|2026-01-05 10:07:40|2237.5|2233.5|2237.9|2233.9|2238.2|2235|2236.5|2233.5|1
1767607670000|2026-01-05 10:07:50|2237.8|2233.8|2237.5|2233.5|2237.8|2233.8|2237.5|2233.5|0
1767607680000|2026-01-05 10:08:00|2237.4|2233.4|2236.6|2232.6|2237.4|2233.4|2236.6|2232.6|0
1767607690000|2026-01-05 10:08:10|2236.4|2232.4|2237|2233|2237|2234.1|2235.6|2232.4|0
1767607700000|2026-01-05 10:08:20|2236.9|2232.9|2236.9|2232.9|2236.9|2232.9|2236.8|2232.8|0
1767607710000|2026-01-05 10:08:30|2235.8|2234.3|2237.4|2233.4|2238|2234.3|2235.8|2233.3|0
1767607720000|2026-01-05 10:08:40|2236.3|2234.8|2238.4|2234.4|2238.5|2234.8|2236.3|2233.4|1
1767607740000|2026-01-05 10:09:00|2238.5|2234.5|2237.6|2236.1|2238.7|2236.1|2237.5|2234.5|0
1767607750000|2026-01-05 10:09:10|2237.8|2236.3|2239.6|2235.6|2239.6|2236.3|2237.5|2234.6|2
1767607760000|2026-01-05 10:09:20|2239.5|2235.5|2239|2235|2239.5|2235.5|2239|2235|1
1767607770000|2026-01-05 10:09:30|2237|2233|2237|2233|2237|2233|2237|2233|2
1767607780000|2026-01-05 10:09:40|2237.1|2233.1|2237.2|2233.2|2237.3|2233.3|2237.1|2233.1|0
1767607800000|2026-01-05 10:10:00|2237.1|2233.1|2236.3|2232.3|2237.1|2233.3|2234.6|2232.3|2
1767607810000|2026-01-05 10:10:10|2235.2|2233.7|2236.3|2232.3|2236.3|2233.8|2235.1|2232.3|0
1767607840000|2026-01-05 10:10:40|2235.1|2233.6|2236.6|2232.6|2236.9|2233.7|2235.1|2232.6|0
1767607850000|2026-01-05 10:10:50|2236.7|2232.7|2236.8|2232.8|2236.8|2232.8|2236.7|2232.7|0
1767607860000|2026-01-05 10:11:00|2235.7|2234.2|2236.6|2232.6|2236.8|2234.3|2235.1|2232.3|0
1767607870000|2026-01-05 10:11:10|2236.4|2232.4|2235|2233.5|2236.5|2233.5|2235|2232.3|0
1767607880000|2026-01-05 10:11:20|2236.3|2232.3|2236.3|2232.3|2236.5|2233.5|2235|2232.3|0
1767607890000|2026-01-05 10:11:30|2235.1|2233.6|2236.3|2232.3|2236.6|2233.6|2235|2232.3|0
1767607900000|2026-01-05 10:11:40|||||||||1
1767607910000|2026-01-05 10:11:50|2236.2|2232.2|2236.2|2232.2|2236.4|2233.4|2234.9|2232.1|0
1767607920000|2026-01-05 10:12:00|2236.1|2232.1|2234.9|2233.4|2236.1|2233.4|2234.8|2232.1|0
1767607930000|2026-01-05 10:12:10|2234.6|2233.1|2236.1|2232.1|2236.2|2233.1|2234.6|2232.1|3
1767607940000|2026-01-05 10:12:20|2234.9|2233.4|2236.1|2234.6|2237.3|2234.6|2234.9|2233.3|1
1767607950000|2026-01-05 10:12:30|2237.3|2233.3|2234.9|2233.4|2237.3|2234.5|2234.8|2233.3|4
1767607960000|2026-01-05 10:12:40|2234.8|2233.3|2234.8|2233.3|2234.8|2233.3|2234.8|2233.3|0
1767607970000|2026-01-05 10:12:50|2234.7|2233.2|2235.8|2234.3|2235.9|2234.4|2234.7|2233.2|2
1767607980000|2026-01-05 10:13:00|2235.9|2234.4|2236.1|2234.6|2236.1|2234.6|2235.9|2234.4|0
1767607990000|2026-01-05 10:13:10|2236|2234.5|2235.9|2234.4|2236|2234.5|2235.9|2234.4|2
1767608000000|2026-01-05 10:13:20|2238|2234|2238.2|2234.2|2238.2|2234.2|2237.9|2233.9|1
1767608010000|2026-01-05 10:13:30|2238.3|2234.3|2238.7|2234.7|2238.8|2234.8|2238.3|2234.3|0
1767608020000|2026-01-05 10:13:40|2238.6|2234.6|2238.7|2234.7|2238.7|2235.9|2237.4|2234.6|1
1767608030000|2026-01-05 10:13:50|2237.4|2235.9|2237.9|2233.9|2238.6|2235.9|2237.1|2233.9|2
1767608040000|2026-01-05 10:14:00|2236.7|2235.2|2238.3|2234.3|2238.3|2235.2|2236.7|2233.9|0
1767608060000|2026-01-05 10:14:20|2236.8|2235.3|2236.7|2235.2|2236.8|2235.3|2236.7|2235.2|0
1767608070000|2026-01-05 10:14:30|2238.2|2234.2|2238.2|2234.2|2238.2|2234.2|2238.2|2234.2|0
1767608080000|2026-01-05 10:14:40|2236.7|2235.2|2236.6|2235.1|2238.2|2235.2|2236.6|2234.1|0
1767608090000|2026-01-05 10:14:50|2236.4|2234.9|2236.6|2235.1|2236.7|2235.2|2236.4|2234.9|0
1767608100000|2026-01-05 10:15:00|2236.7|2235.2|2236.5|2235|2238.2|2235.2|2236.4|2234.2|0
1767608110000|2026-01-05 10:15:10|2236.4|2234.9|2237.2|2235.7|2237.2|2235.7|2236.4|2234.9|2
1767608120000|2026-01-05 10:15:20|2237.1|2235.6|2237.2|2235.7|2237.2|2235.7|2237.1|2235.6|0
1767608130000|2026-01-05 10:15:30|2236.9|2235.4|2239.1|2235.1|2239.1|2235.7|2236.9|2235.1|2
1767608140000|2026-01-05 10:15:40|2239|2235|2237.6|2236.1|2239.1|2236.1|2237.6|2235|0
1767608150000|2026-01-05 10:15:50|2237.5|2236|2236.8|2235.3|2237.9|2236.2|2236.8|2233.9|1
1767608160000|2026-01-05 10:16:00|2236.9|2235.4|2237.1|2235.6|2237.1|2235.6|2236.9|2235.4|0
1767608170000|2026-01-05 10:16:10|2237|2235.5|2236.9|2235.4|2237|2235.5|2236.9|2235.4|0
1767608190000|2026-01-05 10:16:30|2237|2235.5|2237|2235.5|2237|2235.5|2237|2235.5|0
1767608200000|2026-01-05 10:16:40|2236.9|2235.4|2236.9|2235.4|2237|2235.5|2236.9|2235.4|0
1767608220000|2026-01-05 10:17:00|2236.8|2235.3|2236.8|2235.3|2236.8|2235.3|2236.8|2235.3|0
1767608230000|2026-01-05 10:17:10|2236.5|2235|2237.3|2235.8|2237.3|2235.8|2236.5|2235|5
1767608240000|2026-01-05 10:17:20|2237.2|2235.7|2237.1|2235.6|2238.8|2235.7|2237|2234.7|3
1767608250000|2026-01-05 10:17:30|2236.6|2235.1|2236|2234.5|2236.6|2235.1|2235.7|2234.2|2
1767608260000|2026-01-05 10:17:40|2235.9|2234.4|2237|2235.5|2237.1|2235.6|2235.9|2234.4|4
1767608270000|2026-01-05 10:17:50|2236.8|2235.3|2235.8|2234.3|2237|2235.5|2235.7|2234.2|3
1767608280000|2026-01-05 10:18:00|2236.4|2232.4|2236.4|2232.4|2236.4|2233.5|2235|2232.3|2
1767608290000|2026-01-05 10:18:10|2236.3|2232.3|2234.8|2233.3|2236.3|2233.7|2234.8|2232.3|4
1767608300000|2026-01-05 10:18:20|2234.7|2233.2|2233.1|2231.6|2234.7|2233.2|2233.1|2231.6|4
1767608310000|2026-01-05 10:18:30|2234|2230|2234.4|2230.4|2234.4|2231.4|2232.6|2230|2
1767608320000|2026-01-05 10:18:40|2232.8|2231.3|2232.5|2231|2233.8|2231.3|2232.5|2229.8|4
1767608330000|2026-01-05 10:18:50|2232.4|2230.9|2230.7|2226.7|2233.5|2230.9|2229.3|2226.4|1
1767608340000|2026-01-05 10:19:00|2229.5|2228|2229.4|2227.9|2231.3|2228.4|2229.2|2226.8|4
1767608350000|2026-01-05 10:19:10|2228.1|2226.6|2228.7|2227.2|2229|2227.5|2228.1|2226.6|4
1767608360000|2026-01-05 10:19:20|2228.8|2227.3|2228.8|2227.3|2228.8|2227.3|2228.8|2227.3|0
1767608370000|2026-01-05 10:19:30|2229.6|2228.1|2231|2227|2231|2228.6|2229.3|2227|7
1767608380000|2026-01-05 10:19:40|2230.7|2226.7|2228.8|2227.3|2230.7|2227.8|2228.4|2225.4|3
1767608390000|2026-01-05 10:19:50|2230.1|2226.1|2230.1|2226.1|2230.1|2227.3|2228.8|2226.1|0
1767608400000|2026-01-05 10:20:00|2229|2227.5|2231.1|2227.1|2231.1|2227.5|2229|2226.6|0
1767608410000|2026-01-05 10:20:10|2231.2|2227.2|2232.2|2228.2|2232.2|2228.2|2231.2|2227.2|0
1767608430000|2026-01-05 10:20:30|2232.1|2228.1|2230.9|2229.4|2232.1|2229.4|2230.8|2228.1|0
1767608440000|2026-01-05 10:20:40|2232.3|2228.3|2231.2|2229.7|2232.3|2229.7|2230.5|2228.2|1
1767608450000|2026-01-05 10:20:50|2231|2229.5|2231.4|2229.9|2231.4|2229.9|2231|2229.5|0
1767608460000|2026-01-05 10:21:00|2233.1|2229.1|2232.8|2231.3|2233.9|2231.3|2232.8|2229.1|2
1767608470000|2026-01-05 10:21:10|2234.5|2230.5|2234.5|2230.5|2234.6|2230.6|2234.2|2230.2|0
1767608480000|2026-01-05 10:21:20|2233.5|2232|2234.8|2230.8|2234.8|2232|2233.5|2230.8|0
1767608490000|2026-01-05 10:21:30|2233.5|2232|2234.7|2230.7|2234.7|2232|2233.5|2230.7|0
1767608500000|2026-01-05 10:21:40|2234.6|2230.6|2234.6|2230.6|2234.6|2230.6|2234.6|2230.6|0
1767608510000|2026-01-05 10:21:50|2234.3|2230.3|2233.4|2231.9|2234.3|2231.9|2233.4|2230.3|0
1767608520000|2026-01-05 10:22:00|2233.6|2232.1|2233.5|2232|2233.6|2232.1|2233.5|2232|0
1767608530000|2026-01-05 10:22:10|2233.6|2232.1|2233.6|2232.1|2233.6|2232.1|2233.5|2232|1
1767608550000|2026-01-05 10:22:30|2233.7|2232.2|2233.7|2232.2|2233.7|2232.2|2233.7|2232.2|0
1767608560000|2026-01-05 10:22:40|2233.6|2232.1|2233.6|2232.1|2233.6|2232.1|2233.6|2232.1|0
1767608570000|2026-01-05 10:22:50|2233.5|2232|2233.5|2232|2233.5|2232|2233.5|2232|0
1767608580000|2026-01-05 10:23:00|2234.4|2230.4|2232.4|2230.9|2234.4|2232.3|2232.4|2230.2|1
1767608590000|2026-01-05 10:23:10|2232.7|2231.2|2232.3|2230.8|2232.7|2231.2|2232.3|2230.8|0
1767608600000|2026-01-05 10:23:20|2232.4|2230.9|2232.3|2230.8|2232.4|2230.9|2232.3|2230.8|0
1767608610000|2026-01-05 10:23:30|2232.4|2230.9|2232.3|2230.8|2232.4|2230.9|2232.3|2230.8|0
1767608620000|2026-01-05 10:23:40|2232.6|2228.6|2231.1|2229.6|2232.6|2229.6|2231.1|2228|1
1767608630000|2026-01-05 10:23:50|2231|2229.5|2232.1|2228.1|2232.1|2229.5|2231|2228.1|0
1767608640000|2026-01-05 10:24:00|2232|2228|2230.2|2228.7|2232.1|2229|2230.2|2228|1
1767608650000|2026-01-05 10:24:10|2230.3|2228.8|2229.1|2227.6|2230.3|2228.8|2229.1|2226.3|1
1767608660000|2026-01-05 10:24:20|2230.4|2226.4|2229.7|2228.2|2230.4|2228.2|2229.7|2226.3|2
1767608690000|2026-01-05 10:24:50|2230|2228.5|2231.5|2227.5|2231.5|2228.7|2230|2227.5|1
1767608700000|2026-01-05 10:25:00|2230.7|2229.2|2231|2229.5|2231|2229.5|2230.7|2229.2|0
1767608710000|2026-01-05 10:25:10|2231.2|2229.7|2231.7|2227.7|2231.8|2229.7|2231.2|2227.5|1
1767608720000|2026-01-05 10:25:20|2231.9|2227.9|2230.9|2229.4|2231.9|2229.6|2230.9|2227.8|0
1767608730000|2026-01-05 10:25:30|2231|2229.5|2233|2229|2233.1|2230.5|2231|2228.7|1
1767608740000|2026-01-05 10:25:40|2232.9|2228.9|2231.2|2229.7|2232.9|2229.8|2231.2|2228.5|0
1767608750000|2026-01-05 10:25:50|2231.3|2229.8|2231.2|2229.7|2232.7|2229.8|2231.2|2228.7|0
1767608760000|2026-01-05 10:26:00|2231|2229.5|2231.2|2229.7|2231.2|2229.7|2230.9|2229.4|0
1767608770000|2026-01-05 10:26:10|2231.1|2229.6|2231.1|2229.6|2231.2|2229.7|2231.1|2229.6|0
1767608780000|2026-01-05 10:26:20|2231.3|2229.8|2231.3|2229.8|2231.3|2229.8|2231.3|2229.8|0
1767608790000|2026-01-05 10:26:30|2231.4|2229.9|2232.9|2228.9|2233.8|2231.1|2231.4|2228.9|3
1767608800000|2026-01-05 10:26:40|2231.5|2230|2232.9|2228.9|2232.9|2230|2231.4|2228.9|0
1767608810000|2026-01-05 10:26:50|2231.5|2230|2232.7|2231.2|2233|2231.2|2231.4|2228.9|6
1767608820000|2026-01-05 10:27:00|2232.6|2231.1|2234.1|2230.1|2234.1|2231.3|2232.6|2230.1|0
1767608830000|2026-01-05 10:27:10|2232.8|2231.3|2233.1|2231.6|2234.1|2231.6|2232.8|2230|0
1767608840000|2026-01-05 10:27:20|2233|2231.5|2235|2231|2235.1|2232|2233|2230.9|4
1767608850000|2026-01-05 10:27:30|2233.9|2232.4|2234.4|2232.9|2235.5|2232.9|2233.9|2231.2|0
1767608860000|2026-01-05 10:27:40|2234.3|2232.8|2234.4|2230.4|2234.5|2232.8|2234.3|2230.3|1
1767608870000|2026-01-05 10:27:50|2234.3|2230.3|2233|2229|2234.3|2230.3|2232.2|2228.2|4
1767608880000|2026-01-05 10:28:00|2233.1|2229.1|2233.3|2229.3|2233.6|2230.6|2232|2229.1|0
1767608890000|2026-01-05 10:28:10|2232|2230.5|2232|2230.5|2233.3|2230.5|2231.9|2229.3|0
1767608900000|2026-01-05 10:28:20|2232.1|2230.6|2233.2|2229.2|2233.2|2230.6|2232.1|2228.9|2
1767608910000|2026-01-05 10:28:30|2232.1|2230.6|2232.3|2230.8|2232.4|2230.9|2232.1|2230.6|0
1767608930000|2026-01-05 10:28:50|2232.7|2231.2|2234|2230|2234|2231.2|2232.7|2229.9|1
1767608940000|2026-01-05 10:29:00|2233|2231.5|2232.8|2231.3|2233.1|2231.6|2232.8|2231.3|0
1767608960000|2026-01-05 10:29:20|2234.6|2230.6|2233|2231.5|2234.6|2231.5|2233|2230.5|5
1767608970000|2026-01-05 10:29:30|2234.3|2230.3|2233.3|2231.8|2234.8|2231.9|2233.2|2230.3|0
1767608980000|2026-01-05 10:29:40|2233.1|2231.6|2234.1|2230.1|2234.1|2231.6|2233|2229.6|1
1767608990000|2026-01-05 10:29:50|2233.9|2229.9|2234.3|2230.3|2234.3|2231.1|2232.6|2229.8|0
1767609000000|2026-01-05 10:30:00|2233.1|2231.6|2234.3|2230.3|2234.4|2231.6|2233.1|2230.3|1
1767609010000|2026-01-05 10:30:10|2232.9|2231.4|2233.1|2231.6|2234.3|2231.6|2232.8|2230.3|0
1767609020000|2026-01-05 10:30:20|2233|2231.5|2233.1|2231.6|2234.3|2231.6|2233|2230.3|0
1767609030000|2026-01-05 10:30:30|2233.3|2231.8|2236.3|2232.3|2237.3|2234.2|2233.3|2231.3|4
1767609040000|2026-01-05 10:30:40|2236.4|2232.4|2235|2233.5|2236.4|2233.6|2234.8|2232.3|1
1767609050000|2026-01-05 10:30:50|2234.9|2233.4|2235.6|2231.6|2235.6|2233.4|2234.9|2231.5|1
1767609060000|2026-01-05 10:31:00|2234.6|2233.1|2234.8|2233.3|2236.1|2233.4|2234.6|2231.9|0
1767609080000|2026-01-05 10:31:20|2234.7|2233.2|2234.8|2233.3|2234.8|2233.3|2234.7|2233.2|0
1767609090000|2026-01-05 10:31:30|2234.9|2233.4|2234.8|2233.3|2234.9|2233.4|2234.8|2233.3|0
1767609100000|2026-01-05 10:31:40|2234.5|2233|2234.5|2233|2234.5|2233|2234.5|2233|0
1767609110000|2026-01-05 10:31:50|2234.6|2233.1|2237.2|2233.2|2237.2|2233.6|2234.6|2233|2
1767609120000|2026-01-05 10:32:00|2235.7|2234.2|2237.6|2233.6|2237.6|2234.7|2235.7|2233.1|0
1767609130000|2026-01-05 10:32:10|2237.7|2233.7|2237.9|2233.9|2237.9|2235.2|2236.7|2233.7|0
1767609140000|2026-01-05 10:32:20|2237.8|2233.8|2236.7|2232.7|2237.8|2233.8|2236.7|2232.7|2
1767609150000|2026-01-05 10:32:30|2237.1|2233.1|2237.2|2233.2|2237.2|2233.2|2237.1|2233.1|0
1767609160000|2026-01-05 10:32:40|2237.1|2233.1|2235.8|2234.3|2237.1|2234.3|2235.8|2233.1|0
1767609170000|2026-01-05 10:32:50|2235.6|2234.1|2237.9|2233.9|2237.9|2234.3|2235.6|2233.8|1
1767609180000|2026-01-05 10:33:00|2238.2|2234.2|2236.9|2235.4|2238.7|2235.4|2236.9|2234.2|0
1767609190000|2026-01-05 10:33:10|2238.1|2234.1|2238|2234|2238.1|2234.1|2238|2234|0
1767609200000|2026-01-05 10:33:20|2238.2|2234.2|2238.4|2234.4|2238.5|2234.5|2238.2|2234.2|0
1767609220000|2026-01-05 10:33:40|2238.3|2234.3|2237.8|2233.8|2238.3|2234.3|2237.7|2233.7|0
1767609230000|2026-01-05 10:33:50|2238.1|2234.1|2238.1|2234.1|2238.2|2234.2|2238.1|2234.1|0
1767609240000|2026-01-05 10:34:00|2238|2234|2238.2|2234.2|2238.2|2234.2|2238|2234|0
1767609250000|2026-01-05 10:34:10|2238.1|2234.1|2238.2|2234.2|2238.2|2234.2|2238.1|2234.1|0
1767609260000|2026-01-05 10:34:20|2238.1|2234.1|2238.4|2234.4|2238.4|2234.4|2238.1|2234.1|1
1767609270000|2026-01-05 10:34:30|2237.9|2236.4|2238|2234|2238|2236.4|2236.6|2233.9|1
1767609280000|2026-01-05 10:34:40|2236.6|2235.1|2237|2235.5|2238|2235.5|2236.6|2233.6|0
1767609300000|2026-01-05 10:35:00|2236.9|2235.4|2237.6|2233.6|2237.6|2235.4|2236.3|2233.6|1
1767609310000|2026-01-05 10:35:10|2237.8|2233.8|2236.3|2234.8|2237.8|2234.8|2236.3|2233.8|0
1767609320000|2026-01-05 10:35:20|2235.9|2234.4|2236.2|2234.7|2236.2|2234.7|2235.9|2234.4|1
1767609340000|2026-01-05 10:35:40|2236.1|2234.6|2236.1|2234.6|2236.1|2234.6|2236.1|2234.6|0
1767609350000|2026-01-05 10:35:50|2235.9|2234.4|2236.3|2234.8|2236.3|2234.8|2235.9|2234.4|2
1767609360000|2026-01-05 10:36:00|2236.2|2234.7|2236.2|2234.7|2236.2|2234.7|2236.2|2234.7|0
1767609370000|2026-01-05 10:36:10|2236.7|2232.7|2235.5|2231.5|2236.7|2233.7|2235.2|2231.5|1
1767609390000|2026-01-05 10:36:30|2237.3|2233.3|2236.9|2232.9|2237.3|2233.3|2236.9|2232.9|2
1767609400000|2026-01-05 10:36:40|2237|2233|2236.8|2232.8|2237.3|2233.3|2236.8|2232.8|0
1767609410000|2026-01-05 10:36:50|2236.9|2232.9|2237.1|2233.1|2237.1|2233.1|2236.5|2232.5|0
1767609420000|2026-01-05 10:37:00|2237.2|2233.2|2237.1|2233.1|2237.2|2233.2|2237|2233|0
1767609430000|2026-01-05 10:37:10|2237|2233|2237|2233|2237.1|2233.1|2237|2233|0
1767609450000|2026-01-05 10:37:30|2237.1|2233.1|2237|2233|2237.1|2233.1|2237|2233|0
1767609470000|2026-01-05 10:37:50|2237.1|2233.1|2236.4|2234.9|2237.1|2234.9|2236.3|2233.1|1
1767609480000|2026-01-05 10:38:00|2238.3|2234.3|2238.3|2234.3|2238.3|2234.3|2238.3|2234.3|1
1767609490000|2026-01-05 10:38:10|2236.3|2234.8|2238|2234|2238|2234.8|2236.3|2233.8|0
1767609500000|2026-01-05 10:38:20|2238.1|2234.1|2236.3|2234.8|2238.1|2234.9|2236.3|2234.1|0
1767609510000|2026-01-05 10:38:30|2236.4|2234.9|2236.3|2234.8|2236.4|2234.9|2236.3|2234.8|0
1767609520000|2026-01-05 10:38:40|2236.2|2234.7|2237.1|2233.1|2237.1|2234.7|2236.2|2233.1|0
1767609530000|2026-01-05 10:38:50|2236.1|2234.6|2239.8|2235.8|2239.9|2236.1|2236.1|2234.6|1
1767609540000|2026-01-05 10:39:00|2239|2235|2238.9|2234.9|2239|2235|2238.9|2234.9|1
1767609550000|2026-01-05 10:39:10|2239|2235|2239|2235|2239|2235|2239|2235|0
1767609560000|2026-01-05 10:39:20|2238.9|2234.9|2239.9|2235.9|2239.9|2235.9|2238.8|2234.8|2
1767609570000|2026-01-05 10:39:30|2239.8|2235.8|2240.1|2236.1|2240.1|2236.1|2239.8|2235.8|0
1767609580000|2026-01-05 10:39:40|2238.9|2237.4|2238.9|2237.4|2239|2237.5|2238.9|2237.4|0
1767609590000|2026-01-05 10:39:50|2240.1|2236.1|2239.5|2235.5|2240.1|2237.3|2238.8|2235.5|1
1767609600000|2026-01-05 10:40:00|2239.4|2235.4|2238.7|2234.7|2239.4|2235.8|2237.3|2234.7|2
1767609610000|2026-01-05 10:40:10|2238.8|2234.8|2238.9|2234.9|2238.9|2234.9|2238.8|2234.8|0
1767609620000|2026-01-05 10:40:20|2239|2235|2238.1|2236.6|2239.1|2236.6|2238.1|2235|0
1767609630000|2026-01-05 10:40:30|2238.2|2236.7|2238.2|2236.7|2238.2|2236.7|2238.2|2236.7|0
1767609640000|2026-01-05 10:40:40|2237.9|2236.4|2238.2|2236.7|2238.2|2236.7|2237.9|2236.4|1
1767609650000|2026-01-05 10:40:50|2238.1|2236.6|2238.2|2236.7|2239|2237.5|2238.1|2236.6|3
1767609670000|2026-01-05 10:41:10|2238|2236.5|2238|2236.5|2238.1|2236.6|2238|2236.5|0
1767609680000|2026-01-05 10:41:20|2237.5|2236|2236.6|2232.6|2237.5|2236|2236.6|2232.6|2
1767609690000|2026-01-05 10:41:30|2236.5|2232.5|2236.6|2232.6|2236.6|2232.6|2236.5|2232.5|0
1767609700000|2026-01-05 10:41:40|2236.7|2232.7|2235.6|2231.6|2236.7|2233.5|2234.5|2231.6|0
1767609710000|2026-01-05 10:41:50|2235.4|2231.4|2235.2|2231.2|2235.4|2232.5|2234|2231.2|0
1767609720000|2026-01-05 10:42:00|2235.1|2231.1|2235|2231|2235.1|2231.1|2234.9|2230.9|0
1767609730000|2026-01-05 10:42:10|2234.9|2230.9|2235|2231|2235|2231|2234.9|2230.9|0
1767609740000|2026-01-05 10:42:20|2234|2232.5|2235|2231|2235|2232.5|2233.7|2231|0
1767609750000|2026-01-05 10:42:30|2233.7|2232.2|2233.9|2232.4|2235|2232.5|2233.7|2231|0
1767609760000|2026-01-05 10:42:40|2233.7|2232.2|2233.7|2232.2|2235|2232.3|2233.7|2231|0
1767609770000|2026-01-05 10:42:50|2233.8|2232.3|2235|2231|2235|2232.3|2233.7|2231|0
1767609780000|2026-01-05 10:43:00|2233.8|2232.3|2234.7|2233.2|2235|2233.2|2233.8|2231|2
1767609800000|2026-01-05 10:43:20|2236.4|2232.4|2236.7|2232.7|2236.8|2232.8|2236.4|2232.4|2
1767609810000|2026-01-05 10:43:30|2236.9|2232.9|2236.9|2232.9|2237|2233|2236.9|2232.9|0
1767609820000|2026-01-05 10:43:40|2236.6|2232.6|2236.6|2232.6|2236.6|2232.6|2236.6|2232.6|0
1767609830000|2026-01-05 10:43:50|2236.7|2232.7|2236.3|2232.3|2236.8|2233.5|2235|2232.3|0
1767609840000|2026-01-05 10:44:00|2236.2|2232.2|2235.6|2231.6|2236.2|2232.2|2235.4|2231.4|0
1767609850000|2026-01-05 10:44:10|2235.7|2231.7|2236|2232|2236|2232|2235.7|2231.7|0
1767609860000|2026-01-05 10:44:20|2236.4|2232.4|2236.5|2232.5|2236.6|2232.6|2236.3|2232.3|0
1767609870000|2026-01-05 10:44:30|2236.4|2232.4|2236.1|2232.1|2236.4|2232.4|2236|2232|0
1767609880000|2026-01-05 10:44:40|2236|2232|2235.9|2231.9|2236.1|2232.1|2235.9|2231.9|0
1767609890000|2026-01-05 10:44:50|2233.4|2229.9|2234.1|2230.1|2234.1|2231.5|2233|2229.9|22
1767609900000|2026-01-05 10:45:00|2234.2|2230.2|2235.6|2231.6|2235.6|2231.7|2233.2|2230.2|8
1767609910000|2026-01-05 10:45:10|2234.3|2232.8|2235.6|2231.6|2235.6|2232.8|2234.3|2231.5|0
1767609920000|2026-01-05 10:45:20|2234.4|2232.9|2235.4|2231.4|2235.6|2233|2234.4|2231.4|0
1767609930000|2026-01-05 10:45:30|2233.8|2232.3|2233.6|2232.1|2233.8|2232.3|2233.6|2232.1|1
1767609940000|2026-01-05 10:45:40|2234.3|2230.3|2234.1|2230.1|2234.4|2230.4|2234.1|2230.1|0
1767609950000|2026-01-05 10:45:50|2234.2|2230.2|2232.7|2231.2|2234.3|2231.3|2232.7|2230.2|2
1767609960000|2026-01-05 10:46:00|2234.2|2230.2|2234.2|2230.2|2234.2|2230.2|2234.2|2230.2|3
1767609970000|2026-01-05 10:46:10|2233.2|2231.7|2235.6|2231.6|2235.6|2231.9|2233.2|2231.6|1
1767609980000|2026-01-05 10:46:20|2234.6|2233.1|2235.2|2231.2|2235.6|2233.1|2234.4|2231.2|1
1767609990000|2026-01-05 10:46:30|2235.3|2231.3|2234.5|2233|2235.6|2233.1|2234.4|2231.3|0
1767610000000|2026-01-05 10:46:40|2235.6|2231.6|2235.3|2231.3|2235.6|2231.6|2235.3|2231.3|0
1767610010000|2026-01-05 10:46:50|2235.4|2231.4|2235.4|2231.4|2235.4|2231.4|2235.3|2231.3|0
1767610020000|2026-01-05 10:47:00|2235.5|2231.5|2235.5|2231.5|2235.5|2231.5|2235.5|2231.5|0
1767610030000|2026-01-05 10:47:10|2234.4|2232.9|2235.5|2231.5|2235.5|2232.9|2234.4|2231.5|0
1767610040000|2026-01-05 10:47:20|2235.4|2231.4|2235.5|2231.5|2235.5|2231.5|2235.4|2231.4|0
1767610050000|2026-01-05 10:47:30|2234.4|2232.9|2235.5|2231.5|2235.5|2232.9|2234.4|2231.5|0
1767610060000|2026-01-05 10:47:40|2234.5|2233|2236.4|2232.4|2236.4|2233|2234.5|2232.4|1
1767610070000|2026-01-05 10:47:50|2236.5|2232.5|2237|2233|2237|2233|2236.5|2232.5|0
1767610090000|2026-01-05 10:48:10|2237.2|2233.2|2237.1|2233.1|2237.2|2233.2|2237.1|2233.1|0
1767610100000|2026-01-05 10:48:20|2235.3|2233.8|2235.2|2233.7|2235.3|2233.8|2235.2|2233.7|0
1767610110000|2026-01-05 10:48:30|2237.4|2233.4|2237.4|2233.4|2237.4|2233.4|2237.4|2233.4|1
1767610120000|2026-01-05 10:48:40|2237.3|2233.3|2237.5|2233.5|2237.5|2234.9|2236.4|2233.3|1
1767610130000|2026-01-05 10:48:50|2236.5|2235|2234.1|2232.6|2237.5|2235|2234.1|2231.2|3
1767610140000|2026-01-05 10:49:00|2234.2|2232.7|2234.2|2232.7|2234.2|2232.7|2234.1|2232.6|0
1767610150000|2026-01-05 10:49:10|2234.1|2232.6|2234.4|2232.9|2235.4|2232.9|2234.1|2231.4|1
1767610160000|2026-01-05 10:49:20|2234.9|2233.4|2234.3|2232.8|2234.9|2233.4|2234.3|2232.8|1
1767610170000|2026-01-05 10:49:30|2234.4|2232.9|2234.4|2232.9|2234.4|2232.9|2234.4|2232.9|0
1767610180000|2026-01-05 10:49:40|2234.3|2232.8|2234.3|2232.8|2234.3|2232.8|2234.3|2232.8|0
1767610190000|2026-01-05 10:49:50|2234.2|2232.7|2235.3|2231.3|2235.4|2232.7|2234|2231.3|1
1767610200000|2026-01-05 10:50:00|2234.1|2232.6|2234.6|2233.1|2235.5|2233.1|2234.1|2231.4|0
1767610230000|2026-01-05 10:50:30|2234.5|2233|2234.6|2233.1|2234.6|2233.1|2234.5|2233|0
1767610240000|2026-01-05 10:50:40|2234.5|2233|2234.6|2233.1|2234.6|2233.1|2234.5|2233|0
1767610250000|2026-01-05 10:50:50|2234.5|2233|2234.5|2233|2234.5|2233|2234.5|2233|0
1767610260000|2026-01-05 10:51:00|2234.6|2233.1|2234.6|2233.1|2234.6|2233.1|2234.6|2233.1|0
1767610290000|2026-01-05 10:51:30|2234.8|2233.3|2236.8|2232.8|2236.8|2234.3|2234.8|2232.8|1
1767610300000|2026-01-05 10:51:40|2237.1|2233.1|2240.6|2239.1|2242|2239.4|2237.1|2233.1|4
1767610310000|2026-01-05 10:51:50|2241.8|2237.8|2240|2238.5|2241.8|2239.6|2240|2237.2|4
1767610320000|2026-01-05 10:52:00|2240.1|2238.6|2241.2|2239.7|2241.4|2239.9|2240.1|2238.6|3
1767610340000|2026-01-05 10:52:20|2241.6|2237.6|2240.5|2239|2241.6|2239|2240.4|2237.5|3
1767610350000|2026-01-05 10:52:30|2240.6|2239.1|2240.5|2239|2240.7|2239.2|2240.5|2239|0
1767610360000|2026-01-05 10:52:40|2240.6|2239.1|2240.3|2238.8|2240.6|2239.1|2240.3|2238.8|0
1767610370000|2026-01-05 10:52:50|2240.2|2238.7|2240|2238.5|2240.2|2238.7|2240|2238.5|0
1767610390000|2026-01-05 10:53:10|2240.5|2239|2240.5|2239|2240.5|2239|2240.5|2239|1
1767610410000|2026-01-05 10:53:30|2240.2|2238.7|2240.2|2238.7|2240.2|2238.7|2240.1|2238.6|3
1767610420000|2026-01-05 10:53:40|2240.1|2238.6|2239.9|2238.4|2240.7|2239.2|2239.9|2238.4|1
1767610430000|2026-01-05 10:53:50|2240|2238.5|2239.7|2238.2|2240.1|2238.6|2239.7|2238.2|1
1767610440000|2026-01-05 10:54:00|2239.3|2237.8|2239.7|2238.2|2239.7|2238.2|2239.3|2237.8|1
1767610450000|2026-01-05 10:54:10|2239.9|2238.4|2240.8|2239.3|2241.8|2239.5|2239.7|2237.8|3
1767610460000|2026-01-05 10:54:20|2240.9|2239.4|2242.7|2238.7|2242.9|2240.6|2240.9|2238.6|7
1767610470000|2026-01-05 10:54:30|2241.8|2240.3|2242.7|2238.7|2242.8|2240.3|2241.4|2238.6|3
1767610480000|2026-01-05 10:54:40|2241.3|2239.8|2241|2239.5|2242.6|2239.8|2240.8|2238.3|1
1767610490000|2026-01-05 10:54:50|2241.1|2239.6|2241|2237|2241.1|2239.6|2239|2236.3|1
1767610500000|2026-01-05 10:55:00|2239.8|2238.3|2239.6|2238.1|2242.2|2238.4|2239.6|2236.9|1
1767610510000|2026-01-05 10:55:10|2239.7|2238.2|2239.6|2238.1|2241|2238.2|2239.5|2236.9|0
1767610520000|2026-01-05 10:55:20|2239.4|2237.9|2239.6|2238.1|2239.6|2238.1|2239.4|2237.9|0
1767610530000|2026-01-05 10:55:30|2239.5|2238|2239.5|2238|2239.5|2238|2239.4|2237.9|0
1767610540000|2026-01-05 10:55:40|2239.6|2238.1|2240.4|2236.4|2240.6|2238.2|2239.2|2236.4|0
1767610550000|2026-01-05 10:55:50|2240.1|2236.1|2237.6|2236.1|2240.1|2237.1|2237.5|2234.7|2
1767610560000|2026-01-05 10:56:00|2237.7|2236.2|2239.3|2235.3|2239.4|2236.2|2237.7|2235.2|0
1767610570000|2026-01-05 10:56:10|2239.2|2235.2|2238.3|2236.8|2239.4|2236.8|2238.3|2235.2|0
1767610580000|2026-01-05 10:56:20|2238.2|2236.7|2238.2|2236.7|2238.2|2236.7|2238.2|2236.7|0
1767610590000|2026-01-05 10:56:30|2239.3|2235.3|2239.3|2235.3|2239.3|2235.3|2239.3|2235.3|0
1767610600000|2026-01-05 10:56:40|2239.2|2235.2|2238.5|2237|2239.3|2237|2238.4|2235.2|1
1767610610000|2026-01-05 10:56:50|2238.4|2236.9|2238.4|2236.9|2238.4|2236.9|2238.4|2236.9|0
1767610620000|2026-01-05 10:57:00|2238.5|2237|2238.5|2237|2238.5|2237|2238.5|2237|0
1767610630000|2026-01-05 10:57:10|2238.4|2236.9|2234.9|2233.4|2238.4|2236.9|2234.9|2232.2|4
1767610640000|2026-01-05 10:57:20|2235|2233.5|2234.1|2232.6|2235.6|2233.5|2234.1|2231.6|2
1767610650000|2026-01-05 10:57:30|2235.4|2231.4|2233.8|2232.3|2235.4|2232.6|2233.8|2231.4|1
1767610660000|2026-01-05 10:57:40|2233.9|2232.4|2233.8|2232.3|2234|2232.5|2233.4|2231.9|4
1767610670000|2026-01-05 10:57:50|2233.7|2232.2|2233.4|2231.9|2233.7|2232.2|2233.4|2231.9|3
1767610680000|2026-01-05 10:58:00|2234.1|2230.1|2234.2|2232.7|2235.5|2232.7|2232.9|2230.1|3
1767610690000|2026-01-05 10:58:10|2234.1|2232.6|2234.3|2232.8|2234.3|2232.8|2234|2232.5|0
1767610700000|2026-01-05 10:58:20|2233.9|2232.4|2234.6|2233.1|2234.6|2233.1|2233.9|2232.4|2
1767610710000|2026-01-05 10:58:30|2234.7|2233.2|2234.9|2233.4|2235|2233.5|2234.4|2232.9|1
1767610720000|2026-01-05 10:58:40|2234.7|2233.2|2235.1|2233.6|2236.3|2234.7|2234.7|2232.3|2
1767610730000|2026-01-05 10:58:50|2236.3|2232.3|2235.9|2231.9|2236.3|2233.4|2234.4|2231.8|1
1767610740000|2026-01-05 10:59:00|2235.8|2231.8|2234.6|2233.1|2235.8|2233.1|2234|2231.8|2
1767610750000|2026-01-05 10:59:10|2234.8|2233.3|2235.2|2233.7|2235.3|2233.8|2234.7|2233.2|1
1767610760000|2026-01-05 10:59:20|2235.3|2233.8|2235.3|2233.8|2235.3|2233.8|2235.2|2233.7|0
1767610770000|2026-01-05 10:59:30|2235.2|2233.7|2235.2|2233.7|2235.3|2233.8|2235|2233.5|0
1767610780000|2026-01-05 10:59:40|2235|2233.5|2235.1|2233.6|2235.1|2233.6|2235|2233.5|0
1767610790000|2026-01-05 10:59:50|2233.3|2231.8|2233.5|2232|2233.6|2232.1|2233.3|2231.8|2
1767610800000|2026-01-05 11:00:00|2233.7|2232.2|2234.8|2233.3|2236|2233.6|2233.7|2231.6|4
1767610810000|2026-01-05 11:00:10|2235|2231|2235|2231|2235.9|2233.3|2234|2231|0
1767610820000|2026-01-05 11:00:20|2233.7|2232.2|2232.2|2230.7|2233.7|2232.2|2232.2|2229.7|2
1767610840000|2026-01-05 11:00:40|2233.7|2232.2|2235.1|2231.1|2235.3|2232.3|2233.7|2231.1|2
1767610850000|2026-01-05 11:00:50|2234|2232.5|2235.9|2231.9|2235.9|2233|2234|2231.5|0
1767610860000|2026-01-05 11:01:00|2235.8|2231.8|2236.4|2232.4|2236.4|2233.6|2234.5|2231.5|1
1767610870000|2026-01-05 11:01:10|2235.3|2233.8|2236|2232|2236.3|2233.9|2235.3|2232|0
1767610880000|2026-01-05 11:01:20|2234.9|2233.4|2235.8|2231.8|2236.1|2233.5|2234.7|2231.8|0
1767610890000|2026-01-05 11:01:30|2234.2|2232.7|2233|2231.5|2235.1|2232.7|2233|2230.5|2
1767610900000|2026-01-05 11:01:40|2232.3|2230.8|2231.6|2230.1|2233.4|2230.8|2231.5|2229|8
1767610910000|2026-01-05 11:01:50|2233.1|2229.1|2233.4|2229.4|2233.4|2230.5|2231.7|2229|0
1767610920000|2026-01-05 11:02:00|2231.9|2230.4|2231.7|2230.2|2233.5|2230.5|2231.7|2229.3|1
1767610930000|2026-01-05 11:02:10|2231.8|2230.3|2232.1|2228.1|2232.2|2230.3|2230.7|2228.1|4
1767610940000|2026-01-05 11:02:20|2230.4|2228.9|2231.7|2230.2|2232.9|2230.2|2230.4|2228.2|2
1767610950000|2026-01-05 11:02:30|2232.9|2228.9|2231.8|2230.3|2232.9|2230.4|2231.6|2228.9|1
1767610960000|2026-01-05 11:02:40|2231.7|2230.2|2231.1|2229.6|2232.9|2230.2|2231.1|2228.6|0
1767610970000|2026-01-05 11:02:50|2231.2|2229.7|2231.8|2230.3|2232.9|2230.3|2231.2|2228.6|0
1767610980000|2026-01-05 11:03:00|2232|2230.5|2231.9|2230.4|2232.9|2230.6|2231.7|2228.9|0
1767610990000|2026-01-05 11:03:10|2232|2230.5|2231.7|2230.2|2232.9|2230.5|2231.4|2228.6|0
1767611000000|2026-01-05 11:03:20|2231.5|2230|2231.2|2229.7|2231.5|2230|2231.1|2229.6|0
1767611010000|2026-01-05 11:03:30|2231.1|2229.6|2231.1|2229.6|2231.2|2229.7|2231.1|2229.6|0
1767611020000|2026-01-05 11:03:40|2231.2|2229.7|2231.1|2229.6|2231.2|2229.7|2231.1|2229.6|0
1767611030000|2026-01-05 11:03:50|2231.2|2229.7|2231.2|2229.7|2231.4|2229.9|2231.1|2229.6|0
1767611040000|2026-01-05 11:04:00|2231.4|2229.9|2231.9|2230.4|2231.9|2230.4|2231.2|2229.7|2
1767611050000|2026-01-05 11:04:10|2231.3|2229.8|2229.9|2228.4|2231.3|2229.8|2229.8|2227|11
1767611060000|2026-01-05 11:04:20|2230.2|2228.7|2231.7|2230.2|2232.6|2230.2|2230.2|2228.6|1
1767611070000|2026-01-05 11:04:30|2231.8|2230.3|2232.1|2228.1|2232.9|2230.9|2230.9|2228.1|4
1767611080000|2026-01-05 11:04:40|2230.9|2229.4|2232.4|2228.4|2232.4|2229.4|2230.9|2228.1|0
1767611090000|2026-01-05 11:04:50|2229.8|2228.3|2219.5|2218|2231.3|2228.6|2216.6|2215.1|26
1767611100000|2026-01-05 11:05:00|2221|2217|2219.7|2218.2|2222|2219.4|2219.6|2216.9|5
1767611110000|2026-01-05 11:05:10|2219.6|2218.1|2222|2218|2222.1|2219.3|2219.6|2218|2
1767611120000|2026-01-05 11:05:20|2222.5|2218.5|2222.4|2218.4|2222.7|2218.7|2222.3|2218.3|1
1767611130000|2026-01-05 11:05:30|2222.5|2218.5|2224.4|2220.4|2224.6|2220.9|2221|2218.4|1
1767611140000|2026-01-05 11:05:40|2224.5|2220.5|2224.3|2220.3|2224.5|2221.3|2222.6|2220.1|1
1767611150000|2026-01-05 11:05:50|2224.6|2220.6|2222.8|2221.3|2224.8|2221.7|2222.7|2220|2
1767611160000|2026-01-05 11:06:00|2222.7|2221.2|2225|2221|2225|2221.9|2222.6|2220.4|1
1767611170000|2026-01-05 11:06:10|2224|2222.5|2225.5|2221.5|2225.5|2223.1|2223.8|2221.3|2
1767611180000|2026-01-05 11:06:20|2225.2|2221.2|2225.2|2221.2|2225.2|2221.2|2224.8|2220.8|1
1767611190000|2026-01-05 11:06:30|2225.3|2221.3|2225.2|2223.7|2226.6|2223.8|2224.5|2221.3|1
1767611200000|2026-01-05 11:06:40|2225.1|2223.6|2226.4|2224.9|2226.6|2224.9|2225.1|2222.6|1
1767611210000|2026-01-05 11:06:50|2226.3|2224.8|2228|2224|2228.1|2225.2|2226.3|2223.1|0
1767611220000|2026-01-05 11:07:00|2228.1|2224.1|2227.5|2226|2228.6|2226|2227.3|2224.1|1
1767611230000|2026-01-05 11:07:10|2227.4|2225.9|2229.1|2225.1|2229.3|2226.3|2227.4|2224.9|1
1767611240000|2026-01-05 11:07:20|2229.2|2225.2|2229.2|2225.2|2229.3|2225.3|2229.1|2225.1|0
1767611250000|2026-01-05 11:07:30|2226.6|2225.1|2228.2|2224.2|2228.2|2225.1|2226.6|2223.9|11
1767611260000|2026-01-05 11:07:40|2228.5|2224.5|2228|2224|2228.6|2224.6|2228|2224|1
1767611270000|2026-01-05 11:07:50|2226.6|2225.1|2227.9|2223.9|2228.1|2225.1|2226.6|2223.9|0
1767611280000|2026-01-05 11:08:00|2226.6|2225.1|2226.7|2225.2|2227.9|2225.2|2226.5|2223.9|0
1767611290000|2026-01-05 11:08:10|2226.8|2225.3|2226.5|2225|2227.9|2225.3|2226.5|2223.9|0
1767611300000|2026-01-05 11:08:20|2226.4|2224.9|2226.4|2224.9|2226.5|2225|2226.4|2224.9|0
1767611310000|2026-01-05 11:08:30|2225.8|2221.8|2225.9|2221.9|2226.1|2223.1|2224.6|2221.2|2
1767611320000|2026-01-05 11:08:40|2226|2222|2225.3|2221.3|2226|2222|2225.3|2221.3|0
1767611330000|2026-01-05 11:08:50|2225.5|2221.5|2226.1|2222.1|2226.1|2222.1|2225.5|2221.5|0
1767611340000|2026-01-05 11:09:00|2225.9|2221.9|2225.3|2221.3|2225.9|2221.9|2225.3|2221.3|0
1767611350000|2026-01-05 11:09:10|2225.2|2221.2|2225.3|2221.3|2225.3|2221.3|2224.9|2220.9|0
1767611360000|2026-01-05 11:09:20|2225.5|2221.5|2224.1|2220.1|2225.7|2221.7|2224.1|2220.1|2
1767611370000|2026-01-05 11:09:30|2224.2|2220.2|2224.5|2220.5|2224.7|2220.7|2224.2|2220.2|0
1767611380000|2026-01-05 11:09:40|2225.1|2221.1|2224.1|2220.1|2225.1|2221.7|2223|2220.1|1
1767611390000|2026-01-05 11:09:50|2223.1|2221.6|2222.4|2220.9|2224|2221.6|2222.4|2219.9|0
1767611400000|2026-01-05 11:10:00|2221.5|2220|2223.4|2219.4|2224.2|2221.6|2221.5|2219.3|6
1767611410000|2026-01-05 11:10:10|2223.5|2219.5|2222.1|2220.6|2223.5|2220.6|2221.5|2218.9|2
1767611420000|2026-01-05 11:10:20|2223.2|2219.2|2224.8|2220.8|2225|2221.6|2223|2219.2|5
1767611430000|2026-01-05 11:10:30|2224.7|2220.7|2224|2220|2224.7|2220.7|2223.3|2219.3|2
1767611440000|2026-01-05 11:10:40|2224.1|2220.1|2225.1|2221.1|2225.2|2221.2|2224.1|2220.1|0
1767611450000|2026-01-05 11:10:50|2225.2|2221.2|2225.5|2221.5|2225.5|2221.5|2224.5|2220.5|3
1767611460000|2026-01-05 11:11:00|2225.4|2221.4|2224.4|2222.9|2225.4|2222.9|2223.9|2221|1
1767611470000|2026-01-05 11:11:10|2225|2223.5|2225.7|2224.2|2225.7|2224.2|2225|2223.5|1
1767611480000|2026-01-05 11:11:20|2225.6|2224.1|2222.9|2221.4|2225.7|2224.1|2222.9|2221.4|2
1767611490000|2026-01-05 11:11:30|2223|2221.5|2225|2221|2225|2221.5|2222.9|2221|2
1767611500000|2026-01-05 11:11:40|2225.1|2221.1|2225.5|2221.5|2225.5|2221.5|2225.1|2221.1|0
1767611510000|2026-01-05 11:11:50|2225.6|2221.6|2225.7|2221.7|2226.3|2222.3|2225.6|2221.6|1
1767611520000|2026-01-05 11:12:00|2225.8|2221.8|2224.1|2222.6|2226.2|2222.7|2224.1|2221.8|1
1767611530000|2026-01-05 11:12:10|2224.2|2222.7|2225.8|2221.8|2225.8|2222.7|2224.2|2221.6|0
1767611540000|2026-01-05 11:12:20|2226|2222|2224.8|2223.3|2226|2223.3|2224.8|2221.8|0
1767611550000|2026-01-05 11:12:30|2225|2223.5|2226|2222|2226|2223.5|2224.8|2221.9|0
1767611560000|2026-01-05 11:12:40|2224.7|2223.2|2223.3|2219.3|2225.7|2223.2|2221.3|2219.1|7
1767611580000|2026-01-05 11:13:00|2223.2|2219.2|2221.8|2220.3|2223.3|2220.5|2221.7|2219.2|2
1767611590000|2026-01-05 11:13:10|2223.2|2219.2|2221.8|2220.3|2223.2|2220.4|2221.8|2219.2|0
1767611610000|2026-01-05 11:13:30|2221.6|2220.1|2221.6|2220.1|2221.6|2220.1|2221.5|2220|2
1767611620000|2026-01-05 11:13:40|2221.5|2220|2224.2|2222.7|2225.1|2222.7|2221.5|2220|5
1767611630000|2026-01-05 11:13:50|2224.6|2223.1|2224.8|2220.8|2225.8|2223.1|2224.2|2220.2|8
1767611640000|2026-01-05 11:14:00|2223.8|2222.3|2222.2|2220.7|2224.9|2222.3|2222.1|2219.6|0
1767611650000|2026-01-05 11:14:10|2222.5|2221|2223|2221.5|2223|2221.5|2222.5|2221|1
1767611660000|2026-01-05 11:14:20|2223.3|2221.8|2223.7|2222.2|2225|2222.2|2223.3|2220.9|1
1767611670000|2026-01-05 11:14:30|2225.1|2221.1|2224.2|2222.7|2225.2|2223|2224.1|2221.1|1
1767611680000|2026-01-05 11:14:40|2224.4|2222.9|2223.7|2222.2|2224.4|2222.9|2223.7|2222.2|5
1767611690000|2026-01-05 11:14:50|2223.6|2222.1|2225.2|2221.2|2225.2|2222.2|2223.5|2221.2|1
1767611700000|2026-01-05 11:15:00|2224|2222.5|2224.5|2223|2225.6|2223.2|2224|2221.6|0
1767611710000|2026-01-05 11:15:10|2224.7|2223.2|2223.7|2222.2|2224.7|2223.2|2223.7|2222.2|1
1767611720000|2026-01-05 11:15:20|2223.8|2222.3|2223.7|2219.7|2223.8|2222.3|2223.3|2219.7|3
1767611730000|2026-01-05 11:15:30|2223|2221.5|2223.5|2222|2224.9|2222|2223|2220.8|0
1767611740000|2026-01-05 11:15:40|2223.4|2221.9|2221.6|2220.1|2223.9|2222|2221.6|2219.9|2
1767611750000|2026-01-05 11:15:50|2221.5|2220|2221.3|2217.3|2221.7|2220|2219.7|2217.3|5
1767611760000|2026-01-05 11:16:00|2221.4|2217.4|2222|2220.5|2222|2220.5|2220.5|2217.4|3
1767611770000|2026-01-05 11:16:10|2221.9|2220.4|2220.2|2218.7|2222.4|2220.5|2220.1|2217.3|3
1767611780000|2026-01-05 11:16:20|2221.9|2217.9|2220.5|2219|2221.9|2219.1|2220.5|2217.9|0
1767611790000|2026-01-05 11:16:30|2220.4|2218.9|2219.9|2218.4|2221.1|2219|2219.8|2216.9|3
1767611800000|2026-01-05 11:16:40|2221|2217|2220.4|2218.9|2221.6|2219|2220|2217|0
1767611810000|2026-01-05 11:16:50|2221.5|2217.5|2221|2219.5|2222|2219.7|2221|2217.4|0
1767611820000|2026-01-05 11:17:00|2221.2|2219.7|2224.5|2220.5|2225|2221.9|2221.2|2219|2
1767611830000|2026-01-05 11:17:10|2223.5|2222|2224.7|2220.7|2224.8|2222.1|2223.5|2220.6|0
1767611840000|2026-01-05 11:17:20|2224.6|2220.6|2222.8|2221.3|2224.8|2221.9|2222.7|2220.4|0
1767611850000|2026-01-05 11:17:30|2222.7|2221.2|2224.7|2220.7|2224.8|2222.4|2222.4|2219.4|4
1767611860000|2026-01-05 11:17:40|2224.8|2220.8|2224.7|2220.7|2224.8|2220.8|2224.7|2220.7|0
1767611870000|2026-01-05 11:17:50|2221.8|2220.3|2223.3|2219.3|2223.5|2220.5|2221.8|2218.8|9
1767611880000|2026-01-05 11:18:00|2223.2|2219.2|2223|2219|2223.4|2219.4|2222.7|2218.7|0
1767611890000|2026-01-05 11:18:10|2222.9|2218.9|2223.1|2219.1|2223.8|2219.8|2222.9|2218.9|0
1767611900000|2026-01-05 11:18:20|2223|2219|2223.1|2219.1|2223.3|2219.3|2222.9|2218.9|0
1767611910000|2026-01-05 11:18:30|2223.2|2219.2|2221.3|2219.8|2223.3|2219.9|2221.3|2218.7|0
1767611920000|2026-01-05 11:18:40|2221.2|2219.7|2220.8|2216.8|2222.2|2219.7|2219.6|2216.8|4
1767611930000|2026-01-05 11:18:50|2220.9|2216.9|2219.8|2218.3|2220.9|2218.3|2219.7|2216.8|0
1767611940000|2026-01-05 11:19:00|2220|2218.5|2221.9|2217.9|2221.9|2218.5|2219.7|2217.9|3
1767611950000|2026-01-05 11:19:10|2222|2218|2220.8|2219.3|2222.6|2219.5|2220.7|2218|15
1767611960000|2026-01-05 11:19:20|2220.7|2219.2|2222.5|2218.5|2222.6|2219.5|2220.5|2218.3|2
1767611970000|2026-01-05 11:19:30|2221|2219.5|2222.5|2218.5|2222.6|2219.5|2221|2218.3|0
1767611980000|2026-01-05 11:19:40|2222.6|2218.6|2222.5|2218.5|2222.6|2220|2221.5|2218.5|0
1767611990000|2026-01-05 11:19:50|2222.4|2218.4|2222.4|2218.4|2222.6|2218.6|2222.4|2218.4|0
1767612000000|2026-01-05 11:20:00|2222.5|2218.5|2220.8|2219.3|2222.5|2219.6|2220.6|2218.4|5
1767612010000|2026-01-05 11:20:10|2220.9|2219.4|2222.3|2218.3|2222.6|2219.5|2220.5|2218.3|3
1767612020000|2026-01-05 11:20:20|2221.1|2219.6|2223.6|2219.6|2225|2222|2221.1|2218.9|13
1767612030000|2026-01-05 11:20:30|2223.7|2219.7|2224.7|2223.2|2225.7|2223.2|2223.7|2219.7|9
1767612040000|2026-01-05 11:20:40|2224.5|2223|2224.6|2220.6|2225.5|2223.1|2224.3|2220.3|2
1767612050000|2026-01-05 11:20:50|2224.7|2220.7|2224.8|2220.8|2224.8|2220.8|2224.6|2220.6|0
1767612060000|2026-01-05 11:21:00|2225|2221|2224.2|2222.7|2225.6|2222.7|2224.2|2221|0
1767612070000|2026-01-05 11:21:10|2225.4|2221.4|2224.9|2220.9|2225.4|2221.4|2224.9|2220.9|0
1767612080000|2026-01-05 11:21:20|2225|2221|2224.9|2220.9|2225.3|2221.3|2224.9|2220.9|0
1767612090000|2026-01-05 11:21:30|2224.7|2220.7|2224.1|2220.1|2224.7|2220.7|2224.1|2220.1|0
1767612100000|2026-01-05 11:21:40|2223.9|2219.9|2223.9|2219.9|2223.9|2219.9|2223.9|2219.9|0
1767612110000|2026-01-05 11:21:50|2223.8|2219.8|2223.1|2219.1|2224|2220.6|2222.1|2219.1|0
1767612120000|2026-01-05 11:22:00|2223.2|2219.2|2223.2|2219.2|2223.2|2219.2|2223.1|2219.1|0
1767612130000|2026-01-05 11:22:10|2222.2|2220.7|2222.2|2220.7|2222.2|2220.7|2222.2|2220.7|0
1767612140000|2026-01-05 11:22:20|2223.3|2221.8|2224.2|2220.2|2224.2|2221.8|2223.2|2220.2|5
1767612150000|2026-01-05 11:22:30|2224|2220|2223.1|2221.6|2224.1|2221.8|2223|2220|0
1767612160000|2026-01-05 11:22:40|2223.3|2221.8|2223.9|2219.9|2224.1|2221.8|2223.3|2219.9|1
1767612170000|2026-01-05 11:22:50|2224.1|2220.1|2223.2|2221.7|2224.2|2221.8|2223.2|2220.1|0
1767612180000|2026-01-05 11:23:00|2223.1|2221.6|2223.1|2221.6|2223.1|2221.6|2223.1|2221.6|0
1767612210000|2026-01-05 11:23:30|2223.2|2221.7|2224|2222.5|2224|2222.5|2223.2|2221.7|1
1767612220000|2026-01-05 11:23:40|2223.8|2222.3|2223.3|2221.8|2224.8|2222.3|2223.2|2220.7|2
1767612230000|2026-01-05 11:23:50|2224.8|2220.8|2223.3|2221.8|2224.8|2221.8|2223.3|2220.8|0
1767612240000|2026-01-05 11:24:00|2224.8|2220.8|2222.8|2221.3|2224.8|2221.8|2222.8|2220|2
1767612250000|2026-01-05 11:24:10|2224|2220|2221.3|2217.3|2224|2220|2221.3|2217.3|0
1767612260000|2026-01-05 11:24:20|2221.2|2217.2|2221.7|2217.7|2221.7|2218.7|2220.2|2217.2|0
1767612270000|2026-01-05 11:24:30|2222.5|2218.5|2222.1|2218.1|2222.5|2219.5|2221|2217.9|6
1767612280000|2026-01-05 11:24:40|2221.9|2217.9|2219.6|2218.1|2221.9|2218.1|2219.5|2216.8|2
1767612290000|2026-01-05 11:24:50|2219.5|2218|2219.3|2217.8|2221.5|2218.4|2219.3|2217|8
1767612300000|2026-01-05 11:25:00|2219.6|2218.1|2220.7|2216.7|2220.7|2218.8|2219.2|2216.7|8
1767612310000|2026-01-05 11:25:10|2220.5|2216.5|2218.9|2217.4|2220.5|2217.4|2218.8|2216.3|1
1767612320000|2026-01-05 11:25:20|2219.7|2215.7|2219.9|2215.9|2219.9|2216.9|2218.4|2215.6|2
1767612330000|2026-01-05 11:25:30|2218.4|2216.9|2218.1|2216.6|2219.6|2216.9|2218.1|2215.6|0
1767612340000|2026-01-05 11:25:40|2217.5|2216|2217.3|2215.8|2219.1|2216.2|2217.1|2214.9|2
1767612350000|2026-01-05 11:25:50|2217.1|2215.6|2214.8|2213.3|2217.8|2215.6|2214.4|2212.1|5
1767612360000|2026-01-05 11:26:00|2214.9|2213.4|2214.4|2212.9|2214.9|2213.4|2214.2|2212.7|6
1767612370000|2026-01-05 11:26:10|2214.5|2213|2214.5|2213|2214.5|2213|2213.6|2212.1|9
1767612380000|2026-01-05 11:26:20|2214.3|2212.8|2214|2212.5|2215.5|2213|2213.6|2211.5|18
1767612390000|2026-01-05 11:26:30|2215.5|2211.5|2214.3|2212.8|2215.5|2212.8|2214|2211.4|0
1767612400000|2026-01-05 11:26:40|2214.2|2212.7|2210.2|2206.2|2214.4|2212.9|2208.8|2205.6|7
1767612410000|2026-01-05 11:26:50|2210.3|2206.3|2210.3|2208.8|2210.3|2208.8|2208.6|2205.6|4
1767612420000|2026-01-05 11:27:00|2210.4|2208.9|2209.6|2208.1|2211.3|2208.9|2209.5|2207.1|2
1767612430000|2026-01-05 11:27:10|2209.5|2208|2210.2|2206.2|2210.5|2208.2|2207.8|2204.9|6
1767612440000|2026-01-05 11:27:20|2208.6|2207.1|2208.9|2204.9|2209.7|2207.1|2208.4|2204.9|1
1767612450000|2026-01-05 11:27:30|2207.1|2205.6|2207.5|2203.5|2207.6|2205.6|2204.7|2201.8|19
1767612460000|2026-01-05 11:27:40|2207.4|2203.4|2208|2204|2208.5|2205.4|2206.9|2203.4|3
1767612470000|2026-01-05 11:27:50|2206.9|2205.4|2206.3|2202.3|2208.1|2205.5|2206.2|2202.2|0
1767612480000|2026-01-05 11:28:00|2206.4|2202.4|2209.1|2205.1|2209.3|2206.4|2206.4|2202.4|3
1767612490000|2026-01-05 11:28:10|2209.3|2205.3|2209.5|2205.5|2210.1|2206.1|2209.3|2205.3|0
1767612500000|2026-01-05 11:28:20|2209.4|2205.4|2209.4|2205.4|2209.6|2205.6|2208.2|2204.2|2
1767612510000|2026-01-05 11:28:30|2209.6|2205.6|2209.5|2205.5|2209.8|2205.8|2209|2205|0
1767612520000|2026-01-05 11:28:40|2209.7|2205.7|2209.1|2207.6|2210.2|2207.7|2209|2205.6|1
1767612530000|2026-01-05 11:28:50|2209.3|2207.8|2210.4|2208.9|2211.1|2209|2209.3|2207|3
1767612540000|2026-01-05 11:29:00|2210.3|2208.8|2210.4|2208.9|2210.4|2208.9|2210.3|2208.8|0
1767612550000|2026-01-05 11:29:10|2210.5|2209|2210.5|2209|2210.5|2209|2210.4|2208.9|0
1767612560000|2026-01-05 11:29:20|2210.4|2208.9|2211|2207|2211.3|2208.9|2210.2|2206.7|1
1767612570000|2026-01-05 11:29:30|2210.3|2206.3|2211.2|2207.2|2211.2|2208.5|2209.7|2206.3|8
1767612580000|2026-01-05 11:29:40|2210.2|2208.7|2210.2|2206.2|2211.3|2208.8|2209.5|2206.2|3
1767612590000|2026-01-05 11:29:50|2210.4|2206.4|2209.8|2205.8|2210.4|2206.4|2209.7|2205.7|0
1767612600000|2026-01-05 11:30:00|2209.9|2205.9|2208.7|2204.7|2209.9|2205.9|2206.8|2203.8|3
1767612610000|2026-01-05 11:30:10|2208.3|2204.3|2209.8|2205.8|2210.1|2206.1|2208.3|2204.3|0
1767612620000|2026-01-05 11:30:20|2209.3|2205.3|2208.9|2207.4|2210.1|2207.7|2208.9|2205.3|2
1767612630000|2026-01-05 11:30:30|2210.1|2206.1|2209.2|2207.7|2210.1|2207.7|2208.9|2205.9|0
1767612640000|2026-01-05 11:30:40|2211.1|2207.1|2208.5|2207|2211.1|2208|2208.3|2205.8|3
1767612650000|2026-01-05 11:30:50|2210|2206|2206.8|2205.3|2210|2207.1|2206.8|2204.4|2
1767612660000|2026-01-05 11:31:00|2206.7|2205.2|2207.5|2203.5|2208|2205.2|2206.7|2203|2
1767612670000|2026-01-05 11:31:10|2206.5|2205|2208.3|2204.3|2209.2|2206.6|2206.5|2204|2
1767612680000|2026-01-05 11:31:20|2208.6|2204.6|2209.9|2205.9|2209.9|2205.9|2208.6|2204.6|1
1767612690000|2026-01-05 11:31:30|2209.3|2205.3|2210.5|2206.5|2210.7|2206.7|2209.3|2205.3|0
1767612700000|2026-01-05 11:31:40|2210.3|2206.3|2210.9|2206.9|2210.9|2206.9|2210.3|2206.3|0
1767612710000|2026-01-05 11:31:50|2210.8|2206.8|2211.8|2207.8|2211.8|2207.8|2210.8|2206.8|1
1767612720000|2026-01-05 11:32:00|2212.5|2208.5|2213.7|2209.7|2213.8|2209.8|2212.5|2208.5|2
1767612730000|2026-01-05 11:32:10|2213.3|2209.3|2212.4|2208.4|2214|2210|2212.4|2208.4|4
1767612740000|2026-01-05 11:32:20|2212.6|2208.6|2212.7|2208.7|2213|2209|2212.3|2208.3|1
1767612750000|2026-01-05 11:32:30|2212.6|2208.6|2212.6|2208.6|2212.6|2208.6|2212.6|2208.6|0
1767612760000|2026-01-05 11:32:40|2212.8|2208.8|2214.4|2210.4|2214.4|2210.4|2211.5|2208.7|2
1767612770000|2026-01-05 11:32:50|2214.5|2210.5|2214|2210|2214.5|2210.5|2213.8|2209.8|3
1767612780000|2026-01-05 11:33:00|2214.1|2210.1|2214.6|2210.6|2215|2211|2214.1|2210.1|0
1767612790000|2026-01-05 11:33:10|2214.4|2210.4|2213.9|2209.9|2214.4|2210.4|2213.9|2209.9|0
1767612800000|2026-01-05 11:33:20|2214.1|2210.1|2214.2|2210.2|2214.2|2210.2|2214|2210|1
1767612810000|2026-01-05 11:33:30|2213.1|2211.6|2216|2212|2216.2|2212.6|2213|2211.2|5
1767612820000|2026-01-05 11:33:40|2216.1|2212.1|2216.9|2212.9|2216.9|2212.9|2216|2212|2
1767612830000|2026-01-05 11:33:50|2216.8|2212.8|2216.4|2212.4|2216.8|2212.8|2216.4|2212.4|0
1767612840000|2026-01-05 11:34:00|2215.9|2211.9|2215.2|2213.7|2217|2213.7|2215.2|2211.9|1
1767612850000|2026-01-05 11:34:10|2217.2|2213.2|2215.5|2214|2217.4|2214|2214.6|2212.5|4
1767612860000|2026-01-05 11:34:20|2215.6|2211.6|2216|2212|2216|2212|2215.5|2211.5|1
1767612870000|2026-01-05 11:34:30|2216.1|2212.1|2216.4|2212.4|2216.4|2212.4|2216.1|2212.1|0
1767612880000|2026-01-05 11:34:40|2216.3|2212.3|2216.2|2212.2|2216.3|2212.3|2216.2|2212.2|0
1767612890000|2026-01-05 11:34:50|2216|2212|2215.8|2211.8|2216.1|2213|2214.5|2211.8|0
1767612900000|2026-01-05 11:35:00|2215.9|2211.9|2215.8|2211.8|2216.1|2212.1|2215.8|2211.8|0
1767612910000|2026-01-05 11:35:10|2213.4|2211.9|2214.9|2210.9|2214.9|2212|2213.4|2210.8|4
1767612920000|2026-01-05 11:35:20|2215|2211|2215.5|2211.5|2215.6|2212|2213.4|2210.9|7
1767612930000|2026-01-05 11:35:30|2215.9|2211.9|2217.1|2213.1|2217.1|2213.1|2215.9|2211.9|5
1767612940000|2026-01-05 11:35:40|2217|2213|2218.1|2214.1|2218.2|2215|2216.5|2212.9|1
1767612950000|2026-01-05 11:35:50|2217.7|2213.7|2218.1|2214.1|2218.1|2214.1|2217.6|2213.6|0
1767612960000|2026-01-05 11:36:00|2218|2214|2219.2|2215.2|2219.9|2215.9|2218|2214|4
1767612970000|2026-01-05 11:36:10|2219.3|2215.3|2219.9|2215.9|2220|2216|2219.3|2215.3|0
1767612980000|2026-01-05 11:36:20|2220|2216|2218.8|2217.3|2220|2217.4|2218.8|2216|1
1767612990000|2026-01-05 11:36:30|2218.9|2217.4|2219.8|2215.8|2219.9|2217.5|2218.8|2215.8|2
1767613000000|2026-01-05 11:36:40|2219.9|2215.9|2219.4|2217.9|2219.9|2217.9|2218.9|2215.9|1
1767613010000|2026-01-05 11:36:50|2219.6|2218.1|2220.2|2216.2|2220.5|2218.1|2219.3|2216.2|2
1767613020000|2026-01-05 11:37:00|2220.3|2216.3|2220.5|2216.5|2220.5|2217.8|2219.3|2216.3|0
1767613030000|2026-01-05 11:37:10|2220.4|2216.4|2220|2216|2220.4|2217.8|2219.2|2216|1
1767613040000|2026-01-05 11:37:20|2220.1|2216.1|2220.3|2216.3|2220.5|2217.6|2219.1|2216.1|1
1767613050000|2026-01-05 11:37:30|2220.4|2216.4|2220.4|2216.4|2220.5|2217.8|2219.3|2216.3|0
1767613060000|2026-01-05 11:37:40|2220.5|2216.5|2220.4|2216.4|2220.5|2216.5|2220.4|2216.4|0
1767613070000|2026-01-05 11:37:50|2220.3|2216.3|2220.1|2216.1|2220.5|2217.9|2219.4|2215.8|2
1767613080000|2026-01-05 11:38:00|2220.4|2216.4|2220.2|2216.2|2220.4|2216.4|2220.2|2216.2|0
1767613090000|2026-01-05 11:38:10|2219.9|2215.9|2219.9|2215.9|2219.9|2215.9|2219.9|2215.9|0
1767613100000|2026-01-05 11:38:20|2220|2216|2220|2216|2220|2216|2220|2216|0
1767613110000|2026-01-05 11:38:30|2220.1|2216.1|2220|2216|2220.1|2216.1|2220|2216|0
1767613120000|2026-01-05 11:38:40|2219.9|2215.9|2219.9|2215.9|2220|2216|2219.9|2215.9|0
1767613130000|2026-01-05 11:38:50|2220|2216|2220|2216|2220|2216|2219.9|2215.9|0
1767613140000|2026-01-05 11:39:00|2219.9|2215.9|2218.4|2214.4|2220|2216.9|2217.4|2214.1|6
1767613150000|2026-01-05 11:39:10|2217.2|2215.7|2217.2|2215.7|2217.3|2215.8|2217.2|2215.7|2
1767613170000|2026-01-05 11:39:30|2218.3|2214.3|2218.4|2214.4|2218.4|2214.4|2218.3|2214.3|0
1767613180000|2026-01-05 11:39:40|2218.3|2214.3|2217.7|2213.7|2218.3|2214.3|2217.7|2213.7|0
1767613190000|2026-01-05 11:39:50|2217.9|2213.9|2217.7|2213.7|2217.9|2213.9|2217.6|2213.6|0
1767613200000|2026-01-05 11:40:00|2217.8|2213.8|2217.7|2213.7|2217.8|2213.8|2217.7|2213.7|0
1767613210000|2026-01-05 11:40:10|2217.6|2213.6|2217.7|2213.7|2217.7|2213.7|2217.6|2213.6|0
1767613220000|2026-01-05 11:40:20|2217.6|2213.6|2217.4|2213.4|2217.6|2213.6|2217.4|2213.4|1
1767613230000|2026-01-05 11:40:30|2216.3|2214.8|2217.4|2213.4|2217.5|2215|2216.3|2213.4|2
1767613240000|2026-01-05 11:40:40|2217.5|2213.5|2217.5|2213.5|2217.5|2213.5|2217.5|2213.5|0
1767613260000|2026-01-05 11:41:00|2217|2215.5|2218.1|2214.1|2218.4|2216|2217|2214.1|10
1767613270000|2026-01-05 11:41:10|2218.2|2214.2|2216.6|2215.1|2218.4|2215.1|2216.5|2214.1|3
1767613280000|2026-01-05 11:41:20|2216.5|2215|2218.2|2214.2|2218.2|2215.1|2216.5|2213.8|3
1767613290000|2026-01-05 11:41:30|2218.1|2214.1|2218.3|2214.3|2218.3|2214.3|2218.1|2214.1|0
1767613300000|2026-01-05 11:41:40|2217.2|2215.7|2217.3|2215.8|2218.4|2215.8|2217.2|2214.3|1
1767613310000|2026-01-05 11:41:50|2217.2|2215.7|2216.5|2212.5|2217.3|2215.8|2216.2|2212.2|2
1767613320000|2026-01-05 11:42:00|2216.4|2212.4|2216.7|2212.7|2216.7|2212.7|2216.4|2212.4|0
1767613330000|2026-01-05 11:42:10|2216.8|2212.8|2216.9|2212.9|2217.1|2213.1|2216.3|2212.3|0
1767613340000|2026-01-05 11:42:20|2216.8|2212.8|2216.9|2212.9|2216.9|2212.9|2216.8|2212.8|0
1767613350000|2026-01-05 11:42:30|2217|2213|2217|2213|2217|2213|2217|2213|0
1767613360000|2026-01-05 11:42:40|2217.1|2213.1|2217.3|2213.3|2217.5|2213.5|2217.1|2213.1|0
1767613370000|2026-01-05 11:42:50|2217.6|2213.6|2218.4|2214.4|2218.4|2214.4|2217.6|2213.6|1
1767613380000|2026-01-05 11:43:00|2218.2|2214.2|2217.4|2215.9|2218.3|2215.9|2217.4|2214.2|0
1767613390000|2026-01-05 11:43:10|2217.5|2216|2217.4|2215.9|2217.5|2216|2217.4|2215.9|0
1767613420000|2026-01-05 11:43:40|2218.3|2214.3|2218.3|2214.3|2218.3|2214.3|2218.3|2214.3|0
1767613430000|2026-01-05 11:43:50|2217.2|2215.7|2217.8|2213.8|2218.2|2215.7|2216.7|2213.8|0
1767613460000|2026-01-05 11:44:20|2216.5|2215|2216.5|2215|2216.5|2215|2216.5|2215|0
1767613510000|2026-01-05 11:45:10|2218.2|2214.2|2218.1|2214.1|2218.2|2214.2|2218.1|2214.1|2
1767613520000|2026-01-05 11:45:20|2216.7|2215.2|2218|2214|2218|2215.2|2216.7|2214|0
1767613540000|2026-01-05 11:45:40|2218.9|2214.9|2218.9|2214.9|2218.9|2216.3|2217.7|2214.8|5
1767613560000|2026-01-05 11:46:00|2217.8|2216.3|2217.9|2216.4|2217.9|2216.4|2217.8|2216.3|0
1767613570000|2026-01-05 11:46:10|2217.8|2216.3|2218|2216.5|2218|2216.5|2217.7|2216.2|1
1767613580000|2026-01-05 11:46:20|2217.9|2216.4|2218.4|2216.9|2218.6|2217.1|2217.8|2216.3|1
1767613590000|2026-01-05 11:46:30|2218.7|2217.2|2218.9|2217.4|2218.9|2217.4|2218.7|2217.2|1
1767613600000|2026-01-05 11:46:40|2219|2217.5|2218.6|2217.1|2219|2217.5|2218.6|2217.1|1
1767613610000|2026-01-05 11:46:50|2218.7|2217.2|2218.3|2216.8|2218.7|2217.2|2218.3|2216.8|4
1767613620000|2026-01-05 11:47:00|2218.4|2216.9|2218.7|2217.2|2218.7|2217.2|2218.4|2216.9|0
1767613630000|2026-01-05 11:47:10|2218.6|2217.1|2216.4|2214.9|2218.6|2217.1|2216.4|2214.9|3
1767613660000|2026-01-05 11:47:40|2218.4|2214.4|2218.3|2214.3|2218.4|2215.6|2217.1|2214.2|1
1767613670000|2026-01-05 11:47:50|2218.8|2214.8|2219|2215|2219|2215|2218.8|2214.8|0
1767613680000|2026-01-05 11:48:00|2217.8|2216.3|2219.3|2215.3|2219.3|2216.3|2217.8|2215.3|0
1767613690000|2026-01-05 11:48:10|2219.2|2215.2|2216.9|2215.4|2219.2|2215.8|2216.9|2215.1|4
1767613700000|2026-01-05 11:48:20|2217|2215.5|2216.8|2215.3|2217|2215.5|2216.8|2215.3|1
1767613710000|2026-01-05 11:48:30|2216.5|2215|2216.6|2215.1|2216.6|2215.1|2216.5|2215|2
1767613730000|2026-01-05 11:48:50|2216.5|2215|2216.6|2215.1|2216.6|2215.1|2216.5|2215|1
1767613740000|2026-01-05 11:49:00|2216.4|2214.9|2215.6|2214.1|2217.4|2215.1|2215.5|2213|32
1767613750000|2026-01-05 11:49:10|2215.8|2214.3|2217.7|2213.7|2217.7|2215.2|2215.8|2213.7|1
1767613760000|2026-01-05 11:49:20|2216.5|2215|2218.3|2214.3|2218.3|2215.4|2216.5|2213.8|1
1767613770000|2026-01-05 11:49:30|2218.2|2214.2|2217|2215.5|2218.2|2215.5|2217|2214|0
1767613780000|2026-01-05 11:49:40|2217.2|2215.7|2217.1|2215.6|2217.2|2215.7|2217.1|2215.6|0
1767613790000|2026-01-05 11:49:50|2217|2215.5|2217.3|2215.8|2218.3|2215.8|2217|2214.3|0
1767613800000|2026-01-05 11:50:00|2218.3|2214.3|2217.2|2215.7|2218.5|2215.9|2217.2|2214.3|0
1767613810000|2026-01-05 11:50:10|2218.5|2214.5|2218.2|2214.2|2218.5|2215.7|2216.6|2214.1|0
1767613820000|2026-01-05 11:50:20|2216.1|2214.6|2217|2215.5|2217|2215.5|2216.1|2214.6|1
1767613830000|2026-01-05 11:50:30|2218.4|2214.4|2218.3|2214.3|2218.4|2215.5|2216.9|2214.2|0
1767613840000|2026-01-05 11:50:40|2218.4|2214.4|2218.4|2214.4|2218.4|2214.4|2218.4|2214.4|0
1767613850000|2026-01-05 11:50:50|2218.3|2214.3|2216.9|2215.4|2218.3|2215.5|2216.8|2214.2|0
1767613860000|2026-01-05 11:51:00|2218.2|2214.2|2216.7|2215.2|2218.2|2215.5|2216.7|2214.2|1
1767613870000|2026-01-05 11:51:10|2216.5|2215|2215.4|2213.9|2216.5|2215|2215.4|2213.9|2
1767613880000|2026-01-05 11:51:20|2215.5|2214|2214.4|2212.9|2215.5|2214|2214|2212.5|8
1767613900000|2026-01-05 11:51:40|2214.3|2212.8|2214.3|2212.8|2214.3|2212.8|2214.2|2212.7|2
1767613930000|2026-01-05 11:52:10|2214.5|2213|2214.8|2213.3|2214.8|2213.3|2214.5|2213|2
1767613940000|2026-01-05 11:52:20|2216|2212|2216|2212|2216|2212|2216|2212|0
1767613950000|2026-01-05 11:52:30|2214.8|2213.3|2214.8|2213.3|2216|2213.3|2214.8|2212|0
1767613960000|2026-01-05 11:52:40|2216|2212|2216|2212|2216|2213.3|2214.8|2212|0
1767613970000|2026-01-05 11:52:50|2214.5|2213|2214.2|2212.7|2214.5|2213|2214.2|2212.7|1
1767613980000|2026-01-05 11:53:00|2214.3|2212.8|2214.2|2212.7|2214.3|2212.8|2214.2|2212.7|0
1767613990000|2026-01-05 11:53:10|2214.3|2212.8|2215|2211|2215|2212.8|2213.7|2211|3
1767614000000|2026-01-05 11:53:20|2214.9|2210.9|2215.1|2211.1|2215.1|2212.3|2213.2|2210.5|2
1767614010000|2026-01-05 11:53:30|2213.6|2212.1|2214.3|2210.3|2214.7|2212.1|2213|2210.3|0
1767614020000|2026-01-05 11:53:40|2214.1|2210.1|2214.2|2210.2|2214.2|2211.6|2213.1|2210.1|0
1767614030000|2026-01-05 11:53:50|2214.6|2210.6|2214|2210|2214.6|2211.8|2212.9|2210|0
1767614040000|2026-01-05 11:54:00|2212.6|2211.1|2214.4|2210.4|2214.4|2211.1|2212.6|2209.4|1
1767614050000|2026-01-05 11:54:10|2214.3|2210.3|2214.4|2210.4|2214.4|2211.9|2213.3|2210.1|0
1767614060000|2026-01-05 11:54:20|2214.3|2210.3|2213.7|2209.7|2214.3|2211.1|2212.6|2209.7|0
1767614070000|2026-01-05 11:54:30|2213.8|2209.8|2212.3|2210.8|2213.8|2210.8|2212.3|2209.7|0
1767614080000|2026-01-05 11:54:40|2212.1|2210.6|2213.9|2209.9|2214.1|2211.2|2212.1|2209.7|1
1767614090000|2026-01-05 11:54:50|2213.8|2209.8|2213.8|2209.8|2214.1|2210.1|2213.8|2209.8|0
1767614100000|2026-01-05 11:55:00|2212.3|2210.8|2214.5|2210.5|2214.5|2211.9|2212.2|2209.8|2
1767614110000|2026-01-05 11:55:10|2214.4|2210.4|2212.3|2210.8|2214.5|2210.8|2212.3|2209.8|0
1767614120000|2026-01-05 11:55:20|2212.9|2208.9|2213.5|2209.5|2213.7|2209.7|2212.9|2208.9|6
1767614130000|2026-01-05 11:55:30|2213.6|2209.6|2214.1|2210.1|2214.2|2210.2|2213.6|2209.6|0
1767614140000|2026-01-05 11:55:40|2214.2|2210.2|2213|2211.5|2214.2|2211.5|2213|2210.1|0
1767614150000|2026-01-05 11:55:50|2214.2|2210.2|2213.2|2211.7|2214.2|2211.7|2213|2210.2|0
1767614160000|2026-01-05 11:56:00|2216.1|2212.1|2215.9|2211.9|2216.2|2212.2|2215.9|2211.9|2
1767614170000|2026-01-05 11:56:10|2215.8|2211.8|2214.7|2210.7|2215.8|2211.8|2214.7|2210.7|0
1767614180000|2026-01-05 11:56:20|2213.5|2209.5|2213.5|2209.5|2213.5|2209.5|2213.5|2209.5|1
1767614190000|2026-01-05 11:56:30|2213|2209|2212.5|2208.5|2213.2|2209.2|2212.5|2208.5|0
1767614200000|2026-01-05 11:56:40|2212.2|2208.2|2212|2208|2212.2|2208.2|2211.9|2207.9|1
1767614210000|2026-01-05 11:56:50|2211.9|2207.9|2211.9|2207.9|2211.9|2207.9|2211.9|2207.9|0
1767614220000|2026-01-05 11:57:00|2212|2208|2212.3|2208.3|2212.3|2209.9|2210.5|2207.9|2
1767614230000|2026-01-05 11:57:10|2212.4|2208.4|2214|2210|2214.5|2210.6|2212.1|2208.4|3
1767614240000|2026-01-05 11:57:20|2213.9|2209.9|2213.4|2209.4|2213.9|2209.9|2212.8|2208.8|0
1767614250000|2026-01-05 11:57:30|2212.3|2210.8|2213.6|2209.6|2213.7|2210.8|2212.3|2209.6|0
1767614260000|2026-01-05 11:57:40|2212.3|2210.8|2213.7|2209.7|2214.4|2210.8|2212.3|2209.6|0
1767614270000|2026-01-05 11:57:50|2213.8|2209.8|2214.1|2210.1|2214.1|2210.1|2213.8|2209.8|1
1767614280000|2026-01-05 11:58:00|2214.2|2210.2|2214.3|2210.3|2214.5|2211.3|2212.8|2210.1|2
1767614290000|2026-01-05 11:58:10|2214|2210|2213.9|2209.9|2214|2210|2213.9|2209.9|0
1767614300000|2026-01-05 11:58:20|2213.7|2209.7|2214.1|2210.1|2214.1|2210.1|2213.7|2209.7|0
1767614320000|2026-01-05 11:58:40|2212.4|2210.9|2214.1|2210.1|2214.3|2211.2|2212.4|2210|1
1767614330000|2026-01-05 11:58:50|2214|2210|2214.2|2210.2|2214.2|2210.2|2214|2210|0
1767614340000|2026-01-05 11:59:00|2212.4|2210.9|2214.1|2210.1|2214.2|2210.9|2212.4|2210.1|1
1767614350000|2026-01-05 11:59:10|2212.9|2211.4|2213.8|2209.8|2214.1|2211.5|2212.4|2209.8|0
1767614360000|2026-01-05 11:59:20|2212.6|2211.1|2212.7|2211.2|2212.7|2211.2|2212.6|2211.1|0
1767614370000|2026-01-05 11:59:30|2212.6|2211.1|2212.4|2210.9|2213.7|2211.2|2212.3|2209.5|1
1767614380000|2026-01-05 11:59:40|2212.3|2210.8|2214.6|2210.6|2215|2211.8|2212.3|2209.3|3
1767614390000|2026-01-05 11:59:50|2214.5|2210.5|2214.2|2210.2|2214.5|2210.5|2214.1|2210.1|0
1767614400000|2026-01-05 12:00:00|2214|2210|2214.4|2210.4|2214.9|2211.7|2212.6|2210|5
1767614410000|2026-01-05 12:00:10|2214.5|2210.5|2210.8|2209.3|2214.5|2210.5|2210.8|2207.9|3
1767614420000|2026-01-05 12:00:20|2212|2208|2212|2208|2212|2208|2212|2208|0
1767614430000|2026-01-05 12:00:30|2210.9|2209.4|2213|2209|2213|2210.4|2210.8|2209|2
1767614440000|2026-01-05 12:00:40|2211.7|2210.2|2211.7|2210.2|2212.9|2210.2|2210.8|2208|4
1767614450000|2026-01-05 12:00:50|2211.8|2210.3|2213.8|2212.3|2215.1|2212.5|2211.8|2209.8|0
1767614460000|2026-01-05 12:01:00|2213.9|2212.4|2214|2212.5|2214.1|2212.6|2213.9|2212.4|0
1767614470000|2026-01-05 12:01:10|2214.3|2212.8|2214.5|2213|2214.6|2213.1|2213.9|2212.4|4
1767614480000|2026-01-05 12:01:20|2214.6|2213.1|2215|2211|2215.6|2213.1|2213.6|2210.5|1
1767614500000|2026-01-05 12:01:40|2215.1|2211.1|2213.3|2211.8|2215.1|2212.1|2213.3|2210.7|0
1767614510000|2026-01-05 12:01:50|2213.4|2211.9|2214.9|2210.9|2214.9|2212.2|2213.2|2210.9|0
1767614520000|2026-01-05 12:02:00|2213.7|2212.2|2213.6|2212.1|2216.1|2213.2|2213.5|2211|4
1767614530000|2026-01-05 12:02:10|2215.1|2211.1|2215.2|2211.2|2215.2|2212.1|2213.6|2211|1
1767614540000|2026-01-05 12:02:20|2215.1|2211.1|2213.7|2212.2|2215.1|2212.2|2213.5|2210.9|0
1767614550000|2026-01-05 12:02:30|2214.9|2210.9|2213.7|2212.2|2214.9|2212.2|2213.6|2210.9|0
1767614560000|2026-01-05 12:02:40|2213.6|2212.1|2213.6|2209.6|2213.7|2212.2|2212.1|2209.1|2
1767614570000|2026-01-05 12:02:50|2211.6|2210.1|2213|2209|2213.1|2210.1|2211.6|2208.8|4
1767614580000|2026-01-05 12:03:00|2212.9|2208.9|2210.9|2206.9|2212.9|2208.9|2210.9|2206.9|2
1767614590000|2026-01-05 12:03:10|2209.5|2208|2211.5|2210|2212.5|2210|2209.5|2207.2|4
1767614600000|2026-01-05 12:03:20|2211.6|2210.1|2213.4|2211.9|2214.9|2211.9|2211.6|2210.1|2
1767614610000|2026-01-05 12:03:30|2214.6|2210.6|2215.3|2211.3|2215.4|2211.4|2214.2|2210.2|1
1767614620000|2026-01-05 12:03:40|2215.2|2211.2|2214.5|2210.5|2215.5|2211.5|2214.5|2210.5|2
1767614630000|2026-01-05 12:03:50|2214.6|2210.6|2214.5|2210.5|2214.6|2210.6|2214.2|2210.2|0
1767614640000|2026-01-05 12:04:00|2213.4|2211.9|2213.6|2212.1|2214.8|2212.2|2213.4|2210.4|0
1767614650000|2026-01-05 12:04:10|2214.8|2210.8|2214.5|2210.5|2214.8|2210.8|2214.5|2210.5|1
1767614660000|2026-01-05 12:04:20|2214.6|2210.6|2215.2|2211.2|2215.4|2211.9|2213.4|2210.5|1
1767614670000|2026-01-05 12:04:30|2215.3|2211.3|2215.2|2211.2|2215.3|2211.8|2213.3|2210.6|3
1767614680000|2026-01-05 12:04:40|2215.3|2211.3|2215.4|2211.4|2215.6|2211.6|2215.3|2211.3|0
1767614690000|2026-01-05 12:04:50|2215.5|2211.5|2215.4|2211.4|2215.5|2211.5|2215.4|2211.4|0
1767614700000|2026-01-05 12:05:00|2215.3|2211.3|2215.1|2211.1|2215.3|2211.3|2214.9|2210.9|0
1767614710000|2026-01-05 12:05:10|2215|2211|2216.2|2212.2|2216.2|2212.2|2215|2211|1
1767614720000|2026-01-05 12:05:20|2216.1|2212.1|2215.9|2211.9|2216.1|2212.1|2215.9|2211.9|0
1767614730000|2026-01-05 12:05:30|2215.5|2211.5|2215.5|2211.5|2215.5|2211.5|2215.5|2211.5|0
1767614740000|2026-01-05 12:05:40|2215.3|2211.3|2215.5|2211.5|2215.5|2211.5|2215.3|2211.3|0
1767614750000|2026-01-05 12:05:50|2215.2|2211.2|2215.1|2211.1|2215.4|2212.4|2213.9|2211.1|0
1767614760000|2026-01-05 12:06:00|2215.2|2211.2|2215.2|2211.2|2215.3|2211.3|2215.2|2211.2|0
1767614770000|2026-01-05 12:06:10|2215.3|2211.3|2215.2|2211.2|2215.3|2211.3|2215.1|2211.1|0
1767614780000|2026-01-05 12:06:20|2215.3|2211.3|2215.3|2211.3|2215.5|2211.5|2215.1|2211.1|0
1767614790000|2026-01-05 12:06:30|2215.2|2211.2|2213.3|2211.8|2215.2|2211.8|2213.3|2210.8|0
1767614800000|2026-01-05 12:06:40|2213.1|2211.6|2214.6|2210.6|2215|2211.6|2213.1|2210.6|1
1767614810000|2026-01-05 12:06:50|2214.1|2212.6|2214.8|2210.8|2214.8|2212.6|2213.3|2210.6|1
1767614820000|2026-01-05 12:07:00|2214.9|2210.9|2215.5|2211.5|2215.5|2213|2214.5|2210.9|0
1767614830000|2026-01-05 12:07:10|2214.5|2213|2215.5|2211.5|2215.5|2213|2214.5|2211.2|1
1767614840000|2026-01-05 12:07:20|2215.4|2211.4|2216|2212|2216|2212|2215.4|2211.4|1
1767614850000|2026-01-05 12:07:30|2216.2|2212.2|2215.8|2211.8|2216.2|2212.2|2215.8|2211.8|0
1767614860000|2026-01-05 12:07:40|2215.7|2211.7|2215.7|2211.7|2215.7|2211.7|2215.7|2211.7|0
1767614870000|2026-01-05 12:07:50|2215.6|2211.6|2215.6|2211.6|2215.7|2211.7|2215.6|2211.6|0
1767614880000|2026-01-05 12:08:00|2215.4|2211.4|2215.6|2211.6|2215.6|2211.6|2215.4|2211.4|0
1767614890000|2026-01-05 12:08:10|2215.5|2211.5|2215.6|2211.6|2215.6|2211.6|2215.5|2211.5|0
1767614900000|2026-01-05 12:08:20|2215.5|2211.5|2215.3|2211.3|2215.5|2211.5|2215.1|2211.1|0
1767614910000|2026-01-05 12:08:30|2215.4|2211.4|2215.5|2211.5|2215.5|2211.5|2215.4|2211.4|0
1767614930000|2026-01-05 12:08:50|2215.4|2211.4|2215.5|2211.5|2215.5|2211.5|2215.4|2211.4|0
1767614940000|2026-01-05 12:09:00|2215.4|2211.4|2215.2|2211.2|2215.4|2211.4|2215.2|2211.2|0
1767614950000|2026-01-05 12:09:10|2215.1|2211.1|2214.8|2210.8|2215.1|2211.1|2214.8|2210.8|0
1767614960000|2026-01-05 12:09:20|2214.9|2210.9|2214.8|2210.8|2214.9|2210.9|2214.8|2210.8|0
1767614970000|2026-01-05 12:09:30|2214.9|2210.9|2214.9|2210.9|2214.9|2210.9|2214.9|2210.9|0
1767614980000|2026-01-05 12:09:40|2214.8|2210.8|2214.9|2210.9|2214.9|2210.9|2214.8|2210.8|0
1767614990000|2026-01-05 12:09:50|2213.7|2212.2|2217.7|2213.7|2217.7|2213.7|2213.7|2212.1|3
1767615000000|2026-01-05 12:10:00|2217.6|2213.6|2217.6|2213.6|2217.6|2213.6|2217.6|2213.6|0
1767615010000|2026-01-05 12:10:10|2217.8|2213.8|2218.1|2214.1|2218.1|2215.5|2216.6|2213.6|1
1767615020000|2026-01-05 12:10:20|2218|2214|2217.9|2213.9|2218|2214|2217.9|2213.9|0
1767615030000|2026-01-05 12:10:30|2218|2214|2218|2214|2218|2214|2217.9|2213.9|0
1767615040000|2026-01-05 12:10:40|2217.5|2216|2216.8|2215.3|2218.1|2216|2216.7|2214|1
1767615050000|2026-01-05 12:10:50|2216.9|2215.4|2216.8|2215.3|2216.9|2215.4|2216.8|2215.3|2
1767615060000|2026-01-05 12:11:00|2217.3|2213.3|2217.1|2213.1|2217.4|2213.4|2217.1|2213.1|1
1767615070000|2026-01-05 12:11:10|2217|2213|2216.6|2212.6|2217.1|2214.5|2216|2212.6|4
1767615080000|2026-01-05 12:11:20|2215.3|2213.8|2217.3|2213.3|2217.4|2214.8|2215.3|2213.2|2
1767615090000|2026-01-05 12:11:30|2217.2|2213.2|2217.2|2213.2|2217.2|2213.2|2217.2|2213.2|0
1767615100000|2026-01-05 12:11:40|2215.4|2213.9|2215.9|2214.4|2217.2|2214.7|2215.4|2213.2|1
1767615110000|2026-01-05 12:11:50|2216|2214.5|2215.9|2214.4|2216|2214.5|2215.9|2214.4|0
1767615120000|2026-01-05 12:12:00|2216|2214.5|2215.8|2214.3|2216|2214.5|2215.7|2214.2|0
1767615130000|2026-01-05 12:12:10|2215.7|2214.2|2215.4|2213.9|2216.7|2214.2|2215.4|2212.4|1
1767615140000|2026-01-05 12:12:20|2215.5|2214|2215.3|2213.8|2216.6|2214.1|2215.3|2212.6|0
1767615150000|2026-01-05 12:12:30|2215.4|2213.9|2216.9|2215.4|2218.1|2215.6|2215.4|2213.9|6
1767615160000|2026-01-05 12:12:40|2217|2215.5|2218.1|2214.1|2218.1|2215.5|2216.9|2214.1|0
1767615170000|2026-01-05 12:12:50|2216.8|2215.3|2216.9|2215.4|2218|2215.5|2216.8|2214|2
1767615180000|2026-01-05 12:13:00|2217|2215.5|2216.9|2215.4|2217|2215.5|2216.9|2215.4|2
1767615190000|2026-01-05 12:13:10|2217|2215.5|2216.7|2215.2|2217|2215.5|2216.7|2215.2|1
1767615200000|2026-01-05 12:13:20|2216.6|2215.1|2217.6|2213.6|2217.8|2215.1|2216.6|2213.6|0
1767615210000|2026-01-05 12:13:30|2217.5|2213.5|2217.3|2213.3|2217.6|2214.7|2216.1|2213.1|0
1767615220000|2026-01-05 12:13:40|2217.4|2213.4|2217.3|2213.3|2217.4|2213.4|2217.3|2213.3|0
1767615230000|2026-01-05 12:13:50|2217.4|2213.4|2217.6|2213.6|2217.6|2215.1|2216.4|2213.4|2
1767615240000|2026-01-05 12:14:00|2216.6|2215.1|2216.5|2215|2216.6|2215.1|2216.5|2215|0
1767615250000|2026-01-05 12:14:10|2216.4|2214.9|2217.6|2213.6|2217.6|2214.9|2216.3|2213.6|0
1767615260000|2026-01-05 12:14:20|2216.4|2214.9|2217.6|2216.1|2217.8|2216.3|2216.4|2214.9|1
1767615270000|2026-01-05 12:14:30|2217.9|2216.4|2217.7|2216.2|2217.9|2216.4|2217.5|2216|1
1767615280000|2026-01-05 12:14:40|2217.5|2216|2217.5|2216|2217.8|2216.3|2217.5|2216|0
1767615290000|2026-01-05 12:14:50|2218.5|2214.5|2217.7|2216.2|2218.5|2216.4|2217.7|2214.5|4
1767615300000|2026-01-05 12:15:00|2217.6|2216.1|2218|2214|2218.7|2216.2|2216.7|2213.9|1
1767615310000|2026-01-05 12:15:10|2216.7|2215.2|2217.7|2213.7|2217.9|2215.2|2216.7|2213.4|0
1767615320000|2026-01-05 12:15:20|2217.6|2213.6|2217|2213|2217.7|2214.7|2215.6|2213|0
1767615330000|2026-01-05 12:15:30|2217.1|2213.1|2215.4|2211.4|2217.1|2214.1|2214.3|2211.4|0
1767615340000|2026-01-05 12:15:40|2215.3|2211.3|2215.1|2211.1|2215.3|2211.3|2215|2211|0
1767615350000|2026-01-05 12:15:50|2215|2211|2215.1|2211.1|2215.1|2211.1|2215|2211|0
1767615360000|2026-01-05 12:16:00|2213.9|2212.4|2214.3|2212.8|2214.6|2213.1|2213.9|2212.4|1
1767615370000|2026-01-05 12:16:10|2214.5|2213|2214.3|2212.8|2214.5|2213|2214.3|2212.8|0
1767615380000|2026-01-05 12:16:20|2214.2|2212.7|2215.2|2211.2|2215.2|2212.7|2214.2|2211.2|0
1767615390000|2026-01-05 12:16:30|2215.1|2211.1|2213.5|2212|2215.1|2212.2|2213.5|2211.1|0
1767615400000|2026-01-05 12:16:40|2213.4|2211.9|2213.5|2212|2213.5|2212|2213.4|2211.9|0
1767615410000|2026-01-05 12:16:50|2213.4|2211.9|2214.7|2213.2|2214.7|2213.2|2213.4|2211.9|2
1767615420000|2026-01-05 12:17:00|2214.5|2213|2215.4|2211.4|2215.4|2213|2214.5|2211.4|0
1767615430000|2026-01-05 12:17:10|2215.3|2211.3|2215.8|2211.8|2215.8|2213.3|2214.6|2211.3|1
1767615440000|2026-01-05 12:17:20|2214.7|2213.2|2215.8|2211.8|2215.8|2213.3|2214.6|2211.8|0
1767615450000|2026-01-05 12:17:30|2215.7|2211.7|2215.7|2211.7|2215.7|2211.7|2215.7|2211.7|0
1767615460000|2026-01-05 12:17:40|2214.9|2213.4|2215|2213.5|2215.1|2213.6|2214.9|2213.4|0
1767615470000|2026-01-05 12:17:50|2215.1|2213.6|2215.3|2211.3|2215.8|2213.6|2214.3|2211.3|1
1767615480000|2026-01-05 12:18:00|2213.8|2212.3|2215.9|2211.9|2215.9|2213.3|2213.8|2211.3|1
1767615490000|2026-01-05 12:18:10|2214.8|2213.3|2214.9|2213.4|2216.2|2213.6|2214.8|2212.1|1
1767615500000|2026-01-05 12:18:20|2216.1|2212.1|2215|2213.5|2216.1|2213.5|2214.9|2212.1|0
1767615510000|2026-01-05 12:18:30|2214.9|2213.4|2215|2213.5|2215.3|2213.8|2214.9|2213.4|2
1767615520000|2026-01-05 12:18:40|2216|2212|2216.1|2212.1|2216.2|2212.2|2216|2212|0
1767615530000|2026-01-05 12:18:50|2214.7|2213.2|2214.5|2213|2214.7|2213.2|2214.5|2213|0
1767615540000|2026-01-05 12:19:00|2214.6|2213.1|2214.5|2213|2214.6|2213.1|2214.5|2213|0
1767615550000|2026-01-05 12:19:10|2214.6|2213.1|2213.6|2209.6|2215.4|2213.2|2213.6|2209.6|3
1767615560000|2026-01-05 12:19:20|2213.7|2209.7|2213.1|2209.1|2213.8|2210.5|2212|2209.1|0
1767615570000|2026-01-05 12:19:30|2213.2|2209.2|2212.1|2210.6|2213.2|2210.6|2212.1|2209.2|0
1767615580000|2026-01-05 12:19:40|2212.2|2210.7|2212.5|2211|2212.6|2211.1|2212.2|2210.7|1
1767615590000|2026-01-05 12:19:50|2214|2212.5|2214.8|2210.8|2215.2|2212.5|2213.8|2210.7|2
1767615600000|2026-01-05 12:20:00|2215.3|2211.3|2215.4|2211.4|2215.4|2211.4|2215.3|2211.3|0
1767615610000|2026-01-05 12:20:10|2215.3|2211.3|2215|2211|2215.3|2212.4|2213.9|2211|0
1767615620000|2026-01-05 12:20:20|2215.2|2211.2|2215.2|2211.2|2215.3|2211.3|2215.1|2211.1|0
1767615630000|2026-01-05 12:20:30|2213.7|2212.2|2214.6|2210.6|2214.6|2212.2|2213.7|2210.6|0
1767615640000|2026-01-05 12:20:40|2215|2211|2214.9|2210.9|2215|2211|2214.8|2210.8|0
1767615650000|2026-01-05 12:20:50|2215|2211|2215.3|2211.3|2215.3|2211.3|2215|2211|0
1767615660000|2026-01-05 12:21:00|2215.4|2211.4|2215.3|2211.3|2215.4|2211.4|2215.2|2211.2|0
1767615670000|2026-01-05 12:21:10|2215.2|2211.2|2211.6|2207.6|2215.2|2212.3|2211.1|2207.1|2
1767615680000|2026-01-05 12:21:20|2211.5|2207.5|2211.3|2207.3|2211.8|2207.8|2211.3|2207.3|4
1767615690000|2026-01-05 12:21:30|2210.1|2208.6|2210.2|2208.7|2211.3|2208.7|2210.1|2207.3|1
1767615700000|2026-01-05 12:21:40|2210.3|2208.8|2210.3|2208.8|2210.3|2208.8|2210.3|2208.8|0
1767615710000|2026-01-05 12:21:50|2210.4|2208.9|2214.1|2210.1|2214.1|2210.6|2210.4|2208.9|1
1767615720000|2026-01-05 12:22:00|2214|2210|2214.2|2210.2|2214.2|2211.3|2212.7|2209.9|0
1767615730000|2026-01-05 12:22:10|2214.1|2210.1|2212.3|2210.8|2214.1|2211.1|2212.3|2210|0
1767615740000|2026-01-05 12:22:20|2213.9|2209.9|2214|2210|2214|2211.1|2212.4|2209.9|2
1767615750000|2026-01-05 12:22:30|2214.3|2210.3|2215|2211|2215|2211|2214.3|2210.3|0
1767615770000|2026-01-05 12:22:50|2215.1|2211.1|2215.4|2211.4|2215.4|2212.7|2214.2|2211.1|0
1767615780000|2026-01-05 12:23:00|2215.3|2211.3|2215.6|2211.6|2215.6|2211.6|2215.3|2211.3|1
1767615790000|2026-01-05 12:23:10|2215.4|2211.4|2215.5|2211.5|2215.6|2211.6|2215.4|2211.4|0
1767615800000|2026-01-05 12:23:20|2214.1|2212.6|2214.2|2212.7|2215.5|2212.7|2214|2211.5|0
1767615810000|2026-01-05 12:23:30|2215.5|2211.5|2213.9|2209.9|2215.5|2212.8|2212.6|2209.8|1
1767615820000|2026-01-05 12:23:40|2213.8|2209.8|2213.9|2209.9|2213.9|2211.1|2212.6|2209.8|0
1767615830000|2026-01-05 12:23:50|2213.8|2209.8|2212.8|2211.3|2213.9|2211.3|2212.8|2209.8|0
1767615840000|2026-01-05 12:24:00|2212.9|2211.4|2213|2211.5|2213|2211.5|2212.9|2211.4|0
1767615850000|2026-01-05 12:24:10|2212.9|2211.4|2212.4|2210.9|2213.8|2211.5|2212.4|2209.8|1
1767615860000|2026-01-05 12:24:20|2213|2209|2211.9|2210.4|2213.2|2210.5|2211.9|2209|3
1767615870000|2026-01-05 12:24:30|2212|2210.5|2212.3|2210.8|2213.2|2210.9|2211.9|2209.1|0
1767615880000|2026-01-05 12:24:40|2212.2|2210.7|2213.3|2209.3|2213.4|2210.9|2212.2|2209.3|0
1767615890000|2026-01-05 12:24:50|2213.4|2209.4|2212.2|2210.7|2213.4|2210.7|2212.2|2209.1|0
1767615900000|2026-01-05 12:25:00|2213.4|2209.4|2213.1|2209.1|2213.4|2209.4|2213|2209|0
1767615910000|2026-01-05 12:25:10|2213.2|2209.2|2213.4|2209.4|2213.4|2209.4|2213.1|2209.1|0
1767615920000|2026-01-05 12:25:20|2212.2|2210.7|2212.4|2210.9|2212.4|2210.9|2212.2|2210.7|0
1767615930000|2026-01-05 12:25:30|2212.5|2211|2213.8|2209.8|2214|2211|2212.5|2209.7|2
1767615940000|2026-01-05 12:25:40|2213.7|2209.7|2212.9|2208.9|2213.7|2209.7|2212.9|2208.9|1
1767615950000|2026-01-05 12:25:50|2212.5|2208.5|2212.7|2208.7|2212.7|2208.7|2212.3|2208.3|0
1767615960000|2026-01-05 12:26:00|2212.6|2208.6|2213.7|2209.7|2213.7|2209.7|2212.6|2208.6|0
1767615970000|2026-01-05 12:26:10|2213.6|2209.6|2213.8|2209.8|2213.9|2209.9|2213.4|2209.4|0
1767615980000|2026-01-05 12:26:20|2213.9|2209.9|2212.9|2208.9|2213.9|2209.9|2212.9|2208.9|0
1767616000000|2026-01-05 12:26:40|2213.1|2209.1|2212.9|2208.9|2213.1|2209.1|2212.9|2208.9|0
1767616010000|2026-01-05 12:26:50|2213.1|2209.1|2214.2|2210.2|2214.2|2211.6|2213|2209.1|2
1767616020000|2026-01-05 12:27:00|2213.2|2211.7|2214.1|2210.1|2214.2|2211.7|2213|2210.1|0
1767616030000|2026-01-05 12:27:10|2214|2210|2213.8|2209.8|2214|2210|2213.8|2209.8|0
1767616040000|2026-01-05 12:27:20|2215.1|2211.1|2214.6|2210.6|2215.1|2211.1|2214.6|2210.6|2
1767616050000|2026-01-05 12:27:30|2214.7|2210.7|2214.8|2210.8|2214.8|2212.3|2213.6|2210.7|0
1767616060000|2026-01-05 12:27:40|2213.6|2212.1|2214.7|2210.7|2215.1|2212.1|2213.6|2210.7|0
1767616070000|2026-01-05 12:27:50|2214.8|2210.8|2214.9|2210.9|2214.9|2210.9|2214.8|2210.8|2
1767616080000|2026-01-05 12:28:00|2215.1|2211.1|2215.6|2211.6|2215.6|2212.9|2214.4|2211.1|1
1767616090000|2026-01-05 12:28:10|2215.9|2211.9|2215.8|2211.8|2215.9|2211.9|2215.8|2211.8|1
1767616100000|2026-01-05 12:28:20|2215.7|2211.7|2214.8|2210.8|2215.7|2212.8|2214.3|2210.8|4
1767616110000|2026-01-05 12:28:30|2214.9|2210.9|2215.1|2213.6|2215.1|2213.6|2214.9|2210.9|4
1767616120000|2026-01-05 12:28:40|2215.2|2213.7|2215.5|2214|2215.5|2214|2215.1|2213.6|0
1767616130000|2026-01-05 12:28:50|2214.4|2212.9|2215.5|2211.5|2216.1|2212.9|2214.4|2211.5|10
1767616140000|2026-01-05 12:29:00|2215.2|2211.2|2214.8|2210.8|2215.3|2211.3|2214.8|2210.8|0
1767616150000|2026-01-05 12:29:10|2215.1|2211.1|2215.8|2211.8|2215.9|2211.9|2215.1|2211.1|0
1767616160000|2026-01-05 12:29:20|2215.7|2211.7|2215.8|2211.8|2215.8|2211.8|2215.7|2211.7|0
1767616170000|2026-01-05 12:29:30|2215.9|2211.9|2215.7|2211.7|2215.9|2211.9|2215.7|2211.7|0
1767616180000|2026-01-05 12:29:40|2215.8|2211.8|2216.1|2212.1|2216.1|2212.1|2215.8|2211.8|0
1767616190000|2026-01-05 12:29:50|2216|2212|2216|2212|2216.2|2212.2|2216|2212|1
1767616200000|2026-01-05 12:30:00|2215.9|2211.9|2215.7|2211.7|2215.9|2211.9|2215.7|2211.7|1
1767616210000|2026-01-05 12:30:10|2214.4|2212.9|2215.4|2211.4|2215.6|2212.9|2214.4|2211.4|0
1767616220000|2026-01-05 12:30:20|2215.3|2211.3|2214.8|2210.8|2215.3|2211.3|2214.8|2210.8|0
1767616230000|2026-01-05 12:30:30|2214.9|2210.9|2214.9|2210.9|2214.9|2212.2|2213.7|2210.9|0
1767616250000|2026-01-05 12:30:50|2214.8|2210.8|2213.2|2211.7|2214.8|2211.8|2213.2|2210.7|0
1767616270000|2026-01-05 12:31:10|2213|2211.5|2214.6|2210.6|2214.6|2211.5|2213|2210.6|4
1767616280000|2026-01-05 12:31:20|2213.3|2211.8|2213.3|2211.8|2213.3|2211.8|2213.3|2211.8|0
1767616290000|2026-01-05 12:31:30|2213.4|2211.9|2213.3|2211.8|2213.4|2211.9|2213.3|2211.8|0
1767616300000|2026-01-05 12:31:40|2214.7|2210.7|2214.7|2210.7|2214.8|2210.8|2214.7|2210.7|0
1767616310000|2026-01-05 12:31:50|2214.8|2210.8|2215|2211|2215|2212.3|2213.8|2210.7|2
1767616320000|2026-01-05 12:32:00|2214.9|2210.9|2213.9|2212.4|2214.9|2212.4|2213.9|2210.9|0
1767616330000|2026-01-05 12:32:10|2214|2212.5|2213.9|2212.4|2214|2212.5|2213.9|2212.4|0
1767616350000|2026-01-05 12:32:30|2213.7|2212.2|2213.6|2212.1|2213.9|2212.4|2213.6|2212.1|0
1767616360000|2026-01-05 12:32:40|2212.9|2211.4|2213.5|2209.5|2213.7|2211.4|2212.4|2209.3|6
1767616370000|2026-01-05 12:32:50|2213.6|2209.6|2212.5|2208.5|2213.6|2211.1|2211.7|2208.5|3
1767616380000|2026-01-05 12:33:00|2211.1|2209.6|2210.1|2208.6|2212.1|2209.6|2210.1|2207|3
1767616390000|2026-01-05 12:33:10|2210.2|2208.7|2210.2|2208.7|2210.2|2208.7|2210.2|2208.7|0
1767616400000|2026-01-05 12:33:20|2210.1|2208.6|2207.9|2206.4|2210.2|2208.7|2207.9|2206.4|4
1767616410000|2026-01-05 12:33:30|2208|2206.5|2209.5|2205.5|2209.5|2206.6|2208|2205.5|0
1767616420000|2026-01-05 12:33:40|2209.6|2205.6|2210.9|2206.9|2210.9|2206.9|2209.6|2205.6|0
1767616430000|2026-01-05 12:33:50|2211|2207|2210.8|2206.8|2211.1|2207.1|2210.8|2206.8|0
1767616440000|2026-01-05 12:34:00|2210.9|2206.9|2209.9|2208.4|2211.1|2208.6|2209.9|2206.9|0
1767616450000|2026-01-05 12:34:10|2210|2208.5|2210.1|2208.6|2210.2|2208.7|2210|2208.5|0
1767616480000|2026-01-05 12:34:40|2210|2208.5|2209.9|2208.4|2210|2208.5|2209.9|2208.4|3
1767616490000|2026-01-05 12:34:50|2210|2208.5|2210.1|2208.6|2210.1|2208.6|2210|2208.5|2
1767616500000|2026-01-05 12:35:00|2210.2|2208.7|2209.8|2205.8|2210.3|2208.8|2209.1|2205.8|6
1767616510000|2026-01-05 12:35:10|2209.7|2205.7|2209.8|2205.8|2209.8|2206.9|2208.3|2205.7|0
1767616520000|2026-01-05 12:35:20|2209.9|2205.9|2209|2205|2209.9|2206.8|2207.4|2205|2
1767616530000|2026-01-05 12:35:30|2209.3|2205.3|2209|2205|2209.3|2205.3|2209|2205|0
1767616540000|2026-01-05 12:35:40|2207.8|2206.3|2209.2|2205.2|2209.2|2206.3|2207.8|2205|0
1767616550000|2026-01-05 12:35:50|2206.7|2202.7|2206.3|2202.3|2206.7|2202.7|2206.3|2202.3|4
1767616560000|2026-01-05 12:36:00|2206|2202|2206.3|2202.3|2206.5|2203.5|2204.5|2201.9|4
1767616570000|2026-01-05 12:36:10|2206.1|2202.1|2206|2202|2206.3|2203.2|2204.6|2201.9|4
1767616580000|2026-01-05 12:36:20|2204.4|2202.9|2206.6|2202.6|2206.8|2203.5|2204.4|2201.9|2
1767616590000|2026-01-05 12:36:30|2206.7|2202.7|2206.7|2202.7|2206.7|2202.7|2206.4|2202.4|0
1767616600000|2026-01-05 12:36:40|2206.6|2202.6|2206.5|2202.5|2206.8|2203.6|2205.1|2202.4|0
1767616610000|2026-01-05 12:36:50|2206.6|2202.6|2206.7|2202.7|2206.7|2202.7|2206.5|2202.5|0
1767616620000|2026-01-05 12:37:00|2206.6|2202.6|2207.2|2203.2|2207.2|2203.2|2206.6|2202.6|0
1767616630000|2026-01-05 12:37:10|2207.3|2203.3|2206.5|2205|2207.5|2205|2205.7|2203.3|2
1767616640000|2026-01-05 12:37:20|2206.4|2204.9|2207.5|2203.5|2207.9|2205.3|2206.4|2203.4|4
1767616650000|2026-01-05 12:37:30|2206.5|2205|2207.9|2203.9|2207.9|2205|2206.5|2203.8|0
1767616660000|2026-01-05 12:37:40|2208.5|2204.5|2207.9|2203.9|2208.9|2204.9|2207.9|2203.9|4
1767616670000|2026-01-05 12:37:50|2208.8|2204.8|2208|2206.5|2209.1|2206.5|2207.6|2204.8|0
1767616680000|2026-01-05 12:38:00|2208.1|2206.6|2209.5|2205.5|2209.7|2206.6|2208|2205.5|4
1767616690000|2026-01-05 12:38:10|2209.7|2205.7|2210.2|2206.2|2210.2|2206.2|2209.6|2205.6|1
1767616700000|2026-01-05 12:38:20|2209.3|2207.8|2210.7|2206.7|2211|2207.8|2209.3|2206.7|1
1767616710000|2026-01-05 12:38:30|2210.8|2206.8|2210.7|2206.7|2210.8|2206.8|2210.7|2206.7|0
1767616730000|2026-01-05 12:38:50|2209.4|2207.9|2209.4|2207.9|2209.4|2207.9|2209.2|2207.7|0
1767616740000|2026-01-05 12:39:00|2210.7|2206.7|2209.1|2207.6|2210.7|2207.9|2209.1|2206.7|1
1767616750000|2026-01-05 12:39:10|2209.4|2207.9|2209.4|2207.9|2210.9|2207.9|2209.4|2206.8|0
1767616760000|2026-01-05 12:39:20|2209.5|2208|2209.4|2207.9|2209.5|2208|2209.4|2207.9|1
1767616770000|2026-01-05 12:39:30|2209.5|2208|2209.5|2208|2209.5|2208|2209.5|2208|1
1767616780000|2026-01-05 12:39:40|2209.4|2207.9|2209.5|2208|2209.5|2208|2209.4|2207.9|0
1767616790000|2026-01-05 12:39:50|2209.6|2208.1|2209.6|2208.1|2209.6|2208.1|2209.6|2208.1|0
1767616800000|2026-01-05 12:40:00|2209.8|2208.3|2210|2208.5|2210.1|2208.6|2209.8|2208.3|1
1767616810000|2026-01-05 12:40:10|2209.8|2208.3|2209.8|2205.8|2210.2|2208.3|2208.6|2205.8|2
1767616820000|2026-01-05 12:40:20|2209.9|2205.9|2209.9|2205.9|2209.9|2207|2208.3|2205.7|0
1767616830000|2026-01-05 12:40:30|2208.4|2206.9|2209.6|2205.6|2209.8|2206.9|2208.4|2205.6|0
1767616840000|2026-01-05 12:40:40|2208.4|2206.9|2207.1|2205.6|2209.7|2206.9|2206.7|2205|1
1767616850000|2026-01-05 12:40:50|2206.9|2205.4|2207.1|2203.1|2208|2205.4|2206.9|2203.1|1
1767616860000|2026-01-05 12:41:00|2207|2203|2207|2203|2207.1|2204.1|2205.6|2203|1
1767616870000|2026-01-05 12:41:10|2205.7|2204.2|2206.6|2202.6|2207|2204.2|2205.2|2202.4|4
1767616880000|2026-01-05 12:41:20|2205.2|2203.7|2205.9|2204.4|2207.1|2204.4|2205.2|2202.5|0
1767616890000|2026-01-05 12:41:30|2205.8|2204.3|2205.1|2203.6|2206.8|2204.3|2205|2202.4|1
1767616900000|2026-01-05 12:41:40|2204.5|2203|2205.2|2203.7|2206|2203.7|2204.5|2201.8|1
1767616910000|2026-01-05 12:41:50|2205.3|2203.8|2208.5|2204.5|2208.7|2205.2|2205.3|2203.8|10
1767616920000|2026-01-05 12:42:00|2208.4|2204.4|2208.1|2204.1|2208.4|2204.4|2208.1|2204.1|0
1767616930000|2026-01-05 12:42:10|2209.7|2205.7|2208.5|2207|2209.7|2207.1|2208.5|2205.7|0
1767616940000|2026-01-05 12:42:20|2209.7|2205.7|2208.5|2207|2209.7|2207|2208.5|2205.7|1
1767616950000|2026-01-05 12:42:30|2210.1|2206.1|2206.8|2205.3|2210.1|2206.1|2206.8|2204.2|0
1767616960000|2026-01-05 12:42:40|2206.5|2205|2207|2203|2207.5|2205.1|2206.4|2202.9|11
1767616970000|2026-01-05 12:42:50|2206.9|2202.9|2205.9|2201.9|2207.1|2203.8|2205.1|2201.9|3
1767616980000|2026-01-05 12:43:00|2205.8|2201.8|2206.2|2202.2|2206.6|2202.8|2204.3|2201.8|2
1767616990000|2026-01-05 12:43:10|2206.1|2202.1|2205.7|2201.7|2206.1|2202.1|2205.5|2201.5|0
1767617000000|2026-01-05 12:43:20|2205.5|2201.5|2205.5|2201.5|2205.6|2201.6|2205.4|2201.4|0
1767617010000|2026-01-05 12:43:30|2203.7|2202.2|2203.7|2202.2|2203.7|2202.2|2203.6|2202.1|4
1767617020000|2026-01-05 12:43:40|2203.8|2202.3|2205.5|2201.5|2205.5|2202.3|2203.8|2201.1|2
1767617030000|2026-01-05 12:43:50|2205.4|2201.4|2203.7|2202.2|2205.6|2202.3|2203.7|2201.1|0
1767617040000|2026-01-05 12:44:00|2203.6|2202.1|2203.9|2199.9|2204.9|2202.1|2203.6|2199.8|3
1767617050000|2026-01-05 12:44:10|2204.1|2200.1|2204.3|2200.3|2204.3|2200.3|2204|2200|4
1767617060000|2026-01-05 12:44:20|2203|2201.5|2203.8|2199.8|2204|2201.5|2202.5|2199.1|2
1767617070000|2026-01-05 12:44:30|2203.9|2199.9|2204.9|2200.9|2204.9|2201.2|2202.7|2199.9|2
1767617080000|2026-01-05 12:44:40|2205.5|2201.5|2205.7|2201.7|2205.7|2203.2|2204.6|2201.3|2
1767617090000|2026-01-05 12:44:50|2205.6|2201.6|2204.3|2202.8|2205.7|2202.8|2203.1|2199.7|6
1767617100000|2026-01-05 12:45:00|2204.5|2203|2208.3|2204.3|2208.3|2205.8|2204.5|2203|5
1767617110000|2026-01-05 12:45:10|2207.2|2205.7|2208.9|2204.9|2208.9|2205.7|2207.2|2204|1
1767617120000|2026-01-05 12:45:20|2206.8|2205.3|2205.8|2201.8|2207.8|2205.3|2205.8|2201.8|1
1767617130000|2026-01-05 12:45:30|2205.9|2201.9|2204.6|2200.6|2205.9|2203|2204.3|2200.4|1
1767617140000|2026-01-05 12:45:40|2204.7|2200.7|2203.3|2201.8|2204.7|2201.8|2203.3|2200.3|1
1767617150000|2026-01-05 12:45:50|2204.5|2200.5|2205.6|2201.6|2205.7|2202.1|2203.3|2200.5|2
1767617160000|2026-01-05 12:46:00|2205.8|2201.8|2207.5|2203.5|2207.5|2203.5|2205.7|2201.7|1
1767617170000|2026-01-05 12:46:10|2208|2204|2208.1|2204.1|2208.1|2204.1|2207.8|2203.8|0
1767617180000|2026-01-05 12:46:20|2208.2|2204.2|2209.1|2205.1|2209.1|2205.1|2208.2|2204.2|0
1767617190000|2026-01-05 12:46:30|2209.9|2205.9|2208.9|2204.9|2209.9|2205.9|2208.7|2204.7|2
1767617200000|2026-01-05 12:46:40|2208.8|2204.8|2209.4|2205.4|2209.4|2205.4|2208.8|2204.8|0
1767617210000|2026-01-05 12:46:50|2209.5|2205.5|2209.8|2205.8|2210.3|2206.3|2209.1|2205.1|2
1767617220000|2026-01-05 12:47:00|2209.9|2205.9|2208.6|2204.6|2209.9|2205.9|2208.6|2204.6|1
1767617230000|2026-01-05 12:47:10|2208.5|2204.5|2209.3|2205.3|2209.6|2207.5|2208.5|2204.5|3
1767617240000|2026-01-05 12:47:20|2209|2205|2208|2206.5|2209.1|2206.5|2208|2205|0
1767617250000|2026-01-05 12:47:30|2209.1|2205.1|2207.9|2206.4|2209.1|2206.4|2207.8|2205|0
1767617260000|2026-01-05 12:47:40|2208.1|2206.6|2210.4|2206.4|2210.9|2206.9|2208.1|2206.3|2
1767617270000|2026-01-05 12:47:50|2210.5|2206.5|2210.4|2206.4|2210.5|2206.5|2210.4|2206.4|0
1767617280000|2026-01-05 12:48:00|2209.9|2205.9|2210.4|2206.4|2210.4|2206.4|2209.7|2205.7|1
1767617290000|2026-01-05 12:48:10|2210.5|2206.5|2210.5|2206.5|2210.5|2206.5|2210.5|2206.5|0
1767617300000|2026-01-05 12:48:20|2210.4|2206.4|2209.6|2205.6|2210.4|2206.4|2209.6|2205.6|0
1767617310000|2026-01-05 12:48:30|2209.5|2205.5|2209.3|2205.3|2209.7|2205.7|2209|2205|0
1767617320000|2026-01-05 12:48:40|2209.1|2205.1|2208|2204|2209.3|2206.2|2207.7|2204|13
1767617330000|2026-01-05 12:48:50|2208.6|2204.6|2208.7|2204.7|2208.8|2204.8|2208.4|2204.4|4
1767617340000|2026-01-05 12:49:00|2209.4|2205.4|2210|2206|2210|2206|2209.2|2205.2|1
1767617350000|2026-01-05 12:49:10|2209.9|2205.9|2209.7|2205.7|2209.9|2205.9|2209.4|2205.4|2
1767617360000|2026-01-05 12:49:20|2209.8|2205.8|2208.3|2204.3|2209.8|2205.8|2208.2|2204.2|3
1767617370000|2026-01-05 12:49:30|2208.2|2204.2|2207.3|2205.8|2208.2|2205.8|2207.3|2204|3
1767617380000|2026-01-05 12:49:40|2207.8|2206.3|2208.7|2204.7|2209.1|2206.3|2207.8|2204.4|3
1767617390000|2026-01-05 12:49:50|2209|2205|2209.2|2205.2|2209.5|2207.1|2208.6|2204.9|2
1767617400000|2026-01-05 12:50:00|2209.1|2205.1|2208.6|2204.6|2209.1|2205.1|2208.4|2204.4|0
1767617410000|2026-01-05 12:50:10|2208.3|2204.3|2208.3|2204.3|2208.3|2205.5|2206.9|2204.3|0
1767617420000|2026-01-05 12:50:20|2207|2205.5|2207.4|2203.4|2208.3|2205.5|2207|2203.4|1
1767617430000|2026-01-05 12:50:30|2207.3|2203.3|2207.4|2203.4|2207.7|2203.7|2207.3|2203.3|0
1767617440000|2026-01-05 12:50:40|2207.5|2203.5|2205.8|2204.3|2207.7|2204.5|2205.8|2203.3|0
1767617450000|2026-01-05 12:50:50|2207.5|2203.5|2207.7|2203.7|2207.7|2203.7|2207.4|2203.4|0
1767617460000|2026-01-05 12:51:00|2207.9|2203.9|2207.9|2203.9|2207.9|2204.1|2205.6|2203.6|1
1767617470000|2026-01-05 12:51:10|2207.6|2203.6|2207.9|2203.9|2207.9|2204|2205.5|2203.6|3
1767617480000|2026-01-05 12:51:20|2207.8|2203.8|2206.7|2205.2|2207.9|2205.2|2206.7|2203.5|1
1767617490000|2026-01-05 12:51:30|2207.9|2203.9|2206.9|2205.4|2207.9|2205.4|2206.9|2203.9|0
1767617500000|2026-01-05 12:51:40|2210|2206|2210.1|2206.1|2210.2|2206.2|2209.6|2205.6|5
1767617510000|2026-01-05 12:51:50|2209.7|2205.7|2209.7|2205.7|2209.7|2205.7|2209.6|2205.6|0
1767617520000|2026-01-05 12:52:00|2209.6|2205.6|2209.7|2205.7|2209.7|2205.7|2209.6|2205.6|0
1767617530000|2026-01-05 12:52:10|2208.7|2207.2|2210.7|2206.7|2211|2207.2|2208.6|2206.7|6
1767617540000|2026-01-05 12:52:20|2210.6|2206.6|2211.1|2207.1|2211.1|2207.1|2210.6|2206.6|0
1767617550000|2026-01-05 12:52:30|2210|2208.5|2210|2208.5|2211.2|2208.7|2210|2207.2|0
1767617560000|2026-01-05 12:52:40|2210.1|2208.6|2210|2208.5|2210.2|2208.7|2210|2208.5|0
1767617570000|2026-01-05 12:52:50|2211.2|2207.2|2209.8|2208.3|2211.2|2208.6|2209.8|2207.2|0
1767617580000|2026-01-05 12:53:00|2210|2208.5|2209.5|2208|2210.9|2208.5|2209.5|2206.8|0
1767617590000|2026-01-05 12:53:10|2209.6|2208.1|2209.7|2208.2|2209.7|2208.2|2209.5|2208|0
1767617600000|2026-01-05 12:53:20|2209.5|2208|2209.7|2208.2|2209.7|2208.2|2209.5|2208|1
1767617610000|2026-01-05 12:53:30|2209.8|2208.3|2209.8|2208.3|2209.8|2208.3|2209.7|2208.2|0
1767617620000|2026-01-05 12:53:40|2209.7|2208.2|2210|2208.5|2211.2|2208.7|2209.7|2207.2|4
1767617630000|2026-01-05 12:53:50|2210.2|2208.7|2212.7|2211.2|2213.5|2211.2|2210.2|2207.2|11
1767617640000|2026-01-05 12:54:00|2212.8|2211.3|2212.7|2211.2|2213|2211.5|2212.7|2211.2|2
1767617650000|2026-01-05 12:54:10|2212.8|2211.3|2212.6|2211.1|2213.6|2211.5|2212.6|2209.6|19
1767617660000|2026-01-05 12:54:20|2212.4|2210.9|2212.8|2211.3|2213.7|2211.4|2212.2|2209.7|8
1767617670000|2026-01-05 12:54:30|2212.9|2211.4|2215.6|2211.6|2215.8|2212.7|2212.8|2211.3|2
1767617680000|2026-01-05 12:54:40|2215.5|2211.5|2214.3|2210.3|2215.5|2212.6|2212.7|2210.1|4
1767617690000|2026-01-05 12:54:50|2214.2|2210.2|2214.4|2210.4|2214.5|2212.4|2213.2|2210.2|1
1767617700000|2026-01-05 12:55:00|2213.2|2211.7|2214.8|2210.8|2215.5|2212.2|2213.2|2210.5|1
1767617710000|2026-01-05 12:55:10|2214.9|2210.9|2215.6|2211.6|2216|2213|2214.5|2210.9|1
1767617720000|2026-01-05 12:55:20|2213.7|2212.2|2214.8|2210.8|2214.8|2212.2|2213.7|2210.6|0
1767617730000|2026-01-05 12:55:30|2213.5|2212|2214|2210|2214.1|2212|2213.5|2209.6|2
1767617740000|2026-01-05 12:55:40|2214.1|2210.1|2214.1|2210.1|2214.1|2210.1|2214.1|2210.1|0
1767617750000|2026-01-05 12:55:50|2214.3|2210.3|2214.1|2210.1|2214.5|2210.5|2214.1|2210.1|1
1767617760000|2026-01-05 12:56:00|2213.5|2209.5|2213.7|2212.2|2214.9|2212.2|2213.5|2209.5|5
1767617770000|2026-01-05 12:56:10|2213.8|2212.3|2214.5|2210.5|2214.8|2212.3|2213.5|2210.4|0
1767617780000|2026-01-05 12:56:20|2214.6|2210.6|2214.6|2210.6|2214.6|2210.6|2214.5|2210.5|0
1767617790000|2026-01-05 12:56:30|2214.7|2210.7|2214.5|2210.5|2214.7|2210.7|2214.5|2210.5|0
1767617800000|2026-01-05 12:56:40|2214.6|2210.6|2214.7|2210.7|2214.7|2212.1|2213.6|2210.5|0
1767617810000|2026-01-05 12:56:50|2214.8|2210.8|2214.3|2210.3|2214.8|2210.8|2214.3|2210.3|0
1767617820000|2026-01-05 12:57:00|2213.9|2209.9|2213.8|2212.3|2214.1|2212.3|2213.4|2209.8|0
1767617830000|2026-01-05 12:57:10|2214|2212.5|2213.8|2212.3|2214.1|2212.6|2213.8|2212.3|2
1767617840000|2026-01-05 12:57:20|2214|2212.5|2213.9|2212.4|2214|2212.5|2213.9|2212.4|5
1767617850000|2026-01-05 12:57:30|2214.2|2210.2|2213.2|2209.2|2214.2|2211.5|2212.7|2209.2|5
1767617860000|2026-01-05 12:57:40|2213.1|2209.1|2212.3|2210.8|2213.3|2210.8|2212.2|2209.1|1
1767617870000|2026-01-05 12:57:50|2212.6|2211.1|2213.4|2209.4|2213.8|2211.1|2211.7|2209.1|3
1767617880000|2026-01-05 12:58:00|2213.3|2209.3|2213.2|2209.2|2213.3|2209.3|2213.2|2209.2|0
1767617890000|2026-01-05 12:58:10|2213.1|2209.1|2212.5|2208.5|2213.2|2210.2|2211.5|2208.5|0
1767617900000|2026-01-05 12:58:20|2212.4|2208.4|2212.9|2208.9|2213.1|2209.1|2212.4|2208.4|0
1767617910000|2026-01-05 12:58:30|2213.1|2209.1|2214.3|2212.8|2215.2|2212.8|2213.1|2209.1|7
1767617920000|2026-01-05 12:58:40|2214.2|2212.7|2213.9|2212.4|2215|2212.7|2213.8|2211|0
1767617930000|2026-01-05 12:58:50|2215|2211|2213.8|2212.3|2215|2212.4|2213.8|2211|0
1767617940000|2026-01-05 12:59:00|2213.9|2212.4|2213.9|2212.4|2215|2212.5|2213.8|2210.9|0
1767617950000|2026-01-05 12:59:10|2214.1|2212.6|2214|2212.5|2214.1|2212.6|2214|2212.5|0
1767617960000|2026-01-05 12:59:20|2214.7|2213.2|2215|2213.5|2216.2|2213.7|2214.7|2212.2|9
1767617970000|2026-01-05 12:59:30|2215.1|2213.6|2215.1|2213.6|2216.1|2213.7|2214.9|2212.1|0
1767617980000|2026-01-05 12:59:40|2216.1|2212.1|2215.1|2213.6|2216.1|2213.6|2215|2212.1|0
1767617990000|2026-01-05 12:59:50|2215.2|2213.7|2215.3|2213.8|2216.2|2213.8|2215.1|2212.2|0
1767618000000|2026-01-05 13:00:00|2215.2|2213.7|2213|2211.5|2218.7|2216.3|2213|2209.9|29
1767618010000|2026-01-05 13:00:10|2215|2211|2215.8|2211.8|2217.5|2214.7|2214.5|2210.6|4
1767618020000|2026-01-05 13:00:20|2215.7|2211.7|2215.4|2213.9|2216.6|2213.9|2214.5|2211.7|0
1767618030000|2026-01-05 13:00:30|2215.5|2214|2216.8|2215.3|2218|2215.3|2215.5|2212.3|3
1767618040000|2026-01-05 13:00:40|2217|2215.5|2216|2214.5|2218.7|2216.5|2216|2214.5|12
1767618050000|2026-01-05 13:00:50|2216.1|2214.6|2217.5|2216|2218.7|2216.5|2216.1|2214.6|14
1767618060000|2026-01-05 13:01:00|2217.6|2216.1|2217.9|2216.4|2217.9|2216.4|2217|2215.5|4
1767618070000|2026-01-05 13:01:10|2218|2216.5|2217.8|2216.3|2218.6|2216.5|2216.9|2214.5|8
1767618080000|2026-01-05 13:01:20|2217.9|2216.4|2224.6|2223.1|2224.6|2223.1|2217.9|2216.4|11
1767618090000|2026-01-05 13:01:30|2223.4|2221.9|2223.8|2222.3|2224.9|2222.7|2223.4|2220.7|1
1767618100000|2026-01-05 13:01:40|2223.9|2222.4|2225.6|2224.1|2226.9|2224.1|2223.7|2222.2|9
1767618110000|2026-01-05 13:01:50|2226.9|2222.9|2224.4|2222.9|2226.9|2223.9|2224.2|2221.9|11
1767618120000|2026-01-05 13:02:00|2224.3|2222.8|2223.8|2222.3|2224.5|2223|2223.7|2222.2|6
1767618130000|2026-01-05 13:02:10|2223.9|2222.4|2224.2|2222.7|2224.5|2223|2223.8|2222.3|3
1767618140000|2026-01-05 13:02:20|2224.3|2222.8|2224.7|2223.2|2224.7|2223.2|2224.3|2222.8|11
1767618150000|2026-01-05 13:02:30|2224.5|2223|2224.3|2222.8|2224.7|2223.2|2224.2|2222.7|10
1767618160000|2026-01-05 13:02:40|2223.6|2222.1|2223.7|2222.2|2224.8|2222.6|2222.1|2220.2|27
1767618170000|2026-01-05 13:02:50|2223.8|2222.3|2224.1|2222.6|2224.2|2222.7|2223.8|2222.3|0
1767618180000|2026-01-05 13:03:00|2224|2222.5|2222.9|2221.4|2224|2222.5|2221.9|2220.4|8
1767618190000|2026-01-05 13:03:10|2222.7|2221.2|2221.4|2219.9|2222.7|2221.2|2221.1|2219.6|1
1767618200000|2026-01-05 13:03:20|2221.2|2219.7|2221.7|2220.2|2222.5|2221|2221.2|2219.7|3
1767618210000|2026-01-05 13:03:30|2222.1|2220.6|2221.7|2220.2|2222.1|2220.6|2221.5|2220|4
1767618220000|2026-01-05 13:03:40|2221.8|2220.3|2221.8|2220.3|2221.9|2220.4|2221.8|2220.3|0
1767618230000|2026-01-05 13:03:50|2221.7|2220.2|2224|2222.5|2224|2222.5|2221.7|2220.2|6
1767618240000|2026-01-05 13:04:00|2223.9|2222.4|2224.4|2222.9|2224.5|2223|2223|2221.5|5
1767618250000|2026-01-05 13:04:10|2226.2|2224.7|2224.8|2223.3|2227.4|2224.9|2224.6|2221.9|7
1767618260000|2026-01-05 13:04:20|2224.7|2223.2|2225.1|2223.6|2226.5|2223.8|2224.6|2222.4|1
1767618270000|2026-01-05 13:04:30|2225.3|2223.8|2225|2223.5|2226.1|2223.8|2224.4|2221.3|3
1767618280000|2026-01-05 13:04:40|2226.1|2222.1|2223.4|2221.9|2226.1|2223.6|2222.9|2220.6|2
1767618290000|2026-01-05 13:04:50|2223.3|2221.8|2224.8|2223.3|2224.8|2223.3|2222.9|2221.4|2
1767618300000|2026-01-05 13:05:00|2224.7|2223.2|2226.5|2222.5|2226.5|2223.9|2224.7|2222.2|0
1767618310000|2026-01-05 13:05:10|2225.2|2223.7|2225|2223.5|2226.5|2223.8|2225|2222.3|0
1767618320000|2026-01-05 13:05:20|2226.3|2222.3|2225.8|2224.3|2226.3|2224.3|2225.1|2222.3|1
1767618330000|2026-01-05 13:05:30|2226|2224.5|2228.4|2224.4|2228.4|2225.8|2224.8|2222.5|9
1767618340000|2026-01-05 13:05:40|2227.1|2225.6|2225.7|2224.2|2228.4|2226.1|2225.7|2223.9|5
1767618350000|2026-01-05 13:05:50|2225.6|2224.1|2224.1|2222.6|2225.6|2224.1|2224|2220.9|4
1767618360000|2026-01-05 13:06:00|2224.3|2222.8|2222.6|2221.1|2224.3|2222.8|2222.1|2220.6|4
1767618370000|2026-01-05 13:06:10|2223|2221.5|2222.3|2220.8|2224|2221.8|2222.3|2220|3
1767618380000|2026-01-05 13:06:20|2222.6|2221.1|2223.2|2221.7|2224|2221.9|2222.2|2220|1
1767618390000|2026-01-05 13:06:30|2223.3|2221.8|2224.2|2222.7|2225.5|2222.7|2222.6|2219.3|2
1767618400000|2026-01-05 13:06:40|2225.5|2221.5|2224.1|2222.6|2225.7|2222.7|2224|2221.5|0
1767618410000|2026-01-05 13:06:50|2223.9|2222.4|2227.3|2225.8|2228|2225.9|2223.9|2221.6|2
1767618420000|2026-01-05 13:07:00|2227.4|2225.9|2228.3|2226.8|2228.3|2226.8|2227.4|2225.9|6
1767618430000|2026-01-05 13:07:10|2228.4|2226.9|2227.8|2223.8|2228.6|2227.1|2226.6|2223.8|6
1767618440000|2026-01-05 13:07:20|2226.6|2225.1|2226.4|2224.9|2227.9|2225.1|2226.4|2223.8|0
1767618450000|2026-01-05 13:07:30|2226.5|2225|2226.4|2224.9|2227.9|2225.1|2226.3|2223.8|0
1767618460000|2026-01-05 13:07:40|2226.3|2224.8|2226|2224.5|2227.5|2224.8|2225.4|2222.5|3
1767618470000|2026-01-05 13:07:50|2226.2|2224.7|2224.7|2223.2|2226.2|2224.7|2224.6|2223.1|1
1767618480000|2026-01-05 13:08:00|2224.9|2223.4|2220.8|2219.3|2225.6|2223.5|2220.8|2219.3|9
1767618490000|2026-01-05 13:08:10|2220.6|2219.1|2221.2|2219.7|2223.4|2220.4|2220.5|2217.8|3
1767618500000|2026-01-05 13:08:20|2220.4|2218.9|2220.5|2219|2220.6|2219.1|2220.4|2218.9|2
1767618510000|2026-01-05 13:08:30|2220.4|2218.9|2221.7|2220.2|2222.8|2220.2|2220.2|2218.2|4
1767618520000|2026-01-05 13:08:40|2223.5|2219.5|2224.2|2222.7|2225.6|2222.9|2222|2219.2|3
1767618530000|2026-01-05 13:08:50|2225.5|2221.5|2226.1|2222.1|2226.7|2224.2|2224.4|2221.5|3
1767618540000|2026-01-05 13:09:00|2226.2|2222.2|2222.8|2221.3|2226.4|2223.7|2222.7|2221.2|14
1767618550000|2026-01-05 13:09:10|2222.7|2221.2|2224.1|2220.1|2224.1|2221.2|2221.2|2218.1|2
1767618560000|2026-01-05 13:09:20|2224.3|2220.3|2221.6|2220.1|2224.3|2221.1|2221.4|2219|0
1767618570000|2026-01-05 13:09:30|2221.5|2220|2220.8|2219.3|2222.6|2220|2220.7|2217.8|1
1767618580000|2026-01-05 13:09:40|2220.9|2219.4|2222.9|2218.9|2223.8|2220.3|2220.9|2218.6|10
1767618590000|2026-01-05 13:09:50|2221.4|2219.9|2222.8|2218.8|2222.9|2219.9|2220.6|2217.8|2
1767618600000|2026-01-05 13:10:00|2222.9|2218.9|2221.9|2220.4|2222.9|2220.4|2221.3|2218.2|0
1767618610000|2026-01-05 13:10:10|2221.8|2220.3|2224.3|2220.3|2224.8|2220.8|2221.8|2218.8|1
1767618620000|2026-01-05 13:10:20|2224.2|2220.2|2224.3|2222.8|2225.3|2222.8|2223.4|2219.4|2
1767618630000|2026-01-05 13:10:30|2224.2|2222.7|2224.3|2222.8|2224.4|2222.9|2224.2|2222.7|0
1767618640000|2026-01-05 13:10:40|2224.4|2222.9|2225.2|2223.7|2226.5|2223.7|2224.4|2222.3|1
1767618650000|2026-01-05 13:10:50|2225.1|2223.6|2223.9|2219.9|2226.2|2223.6|2222.9|2219.9|2
1767618660000|2026-01-05 13:11:00|2223.8|2219.8|2221.5|2220|2224.2|2220.9|2221.5|2218.7|3
1767618670000|2026-01-05 13:11:10|2222.8|2218.8|2222.4|2220.9|2223.9|2221|2222.4|2218.8|0
1767618680000|2026-01-05 13:11:20|2222.2|2220.7|2222.6|2218.6|2223.8|2220.7|2220.5|2218.3|3
1767618690000|2026-01-05 13:11:30|2222.7|2218.7|2223|2219|2223.6|2220.2|2220.8|2218|1
1767618700000|2026-01-05 13:11:40|2223.1|2219.1|2224.1|2220.1|2224.5|2220.5|2223.1|2219.1|1
1767618710000|2026-01-05 13:11:50|2224.6|2220.6|2223.6|2219.6|2224.6|2221.3|2222.8|2219.4|2
1767618720000|2026-01-05 13:12:00|2223.7|2219.7|2225.9|2221.9|2226.3|2222.3|2223|2219.7|2
1767618730000|2026-01-05 13:12:10|2224.4|2222.9|2225.8|2221.8|2225.9|2222.9|2224.4|2221.8|0
1767618740000|2026-01-05 13:12:20|2225.9|2221.9|2224|2222.5|2226.1|2222.5|2224|2221.7|1
1767618750000|2026-01-05 13:12:30|2225.5|2221.5|2225.9|2221.9|2226|2222.5|2224|2221.5|1
1767618760000|2026-01-05 13:12:40|2226.1|2222.1|2226.1|2222.1|2226.1|2223.2|2224.6|2221.7|0
1767618770000|2026-01-05 13:12:50|2225.9|2221.9|2225.8|2221.8|2226.2|2222.2|2225.6|2221.6|1
1767618780000|2026-01-05 13:13:00|2225.7|2221.7|2224|2222.5|2225.8|2222.9|2224|2221.7|2
1767618790000|2026-01-05 13:13:10|2223.9|2222.4|2225.8|2221.8|2225.8|2223.1|2223.9|2221.8|1
1767618800000|2026-01-05 13:13:20|2224.5|2223|2224.9|2220.9|2225.8|2223.1|2224.1|2220.9|0
1767618810000|2026-01-05 13:13:30|2224.8|2220.8|2224.9|2220.9|2224.9|2221|2222.3|2219.7|6
1767618820000|2026-01-05 13:13:40|2224.7|2220.7|2225|2221|2225|2221|2224.7|2220.7|0
1767618830000|2026-01-05 13:13:50|2223.1|2221.6|2224.7|2220.7|2225.5|2222.5|2223.1|2220.7|1
1767618840000|2026-01-05 13:14:00|2223.5|2222|2224.8|2220.8|2226.2|2223.5|2223.5|2220.8|2
1767618850000|2026-01-05 13:14:10|2224.2|2220.2|2222.3|2218.3|2224.7|2220.7|2220.6|2218.3|1
1767618860000|2026-01-05 13:14:20|2222.5|2218.5|2223|2219|2223.1|2220|2221.3|2218.5|0
1767618870000|2026-01-05 13:14:30|2223.1|2219.1|2223.2|2219.2|2223.6|2219.6|2223.1|2219.1|0
1767618880000|2026-01-05 13:14:40|2223.1|2219.1|2223.1|2219.1|2223.2|2219.2|2223|2219|0
1767618890000|2026-01-05 13:14:50|2222|2220.5|2223.1|2219.1|2223.2|2220.5|2222|2219.1|0
1767618900000|2026-01-05 13:15:00|2223.2|2219.2|2221.9|2217.9|2223.2|2219.2|2221.9|2217.9|1
1767618910000|2026-01-05 13:15:10|2221.8|2217.8|2222.5|2218.5|2222.5|2219.9|2221.4|2217.8|0
1767618920000|2026-01-05 13:15:20|2221.3|2219.8|2221.3|2219.8|2222.5|2219.8|2221.3|2218|0
1767618930000|2026-01-05 13:15:30|2221.1|2219.6|2221.7|2217.7|2221.9|2219.6|2220.2|2217.6|2
1767618940000|2026-01-05 13:15:40|2221.8|2217.8|2221.8|2217.8|2221.9|2219.3|2220.7|2217.7|0
1767618950000|2026-01-05 13:15:50|2221.6|2217.6|2221.7|2217.7|2221.7|2218.8|2220.3|2217.6|0
1767618960000|2026-01-05 13:16:00|2220.5|2219|2222.2|2220.7|2222.2|2220.7|2220.5|2219|2
1767618970000|2026-01-05 13:16:10|2223.2|2221.7|2225.1|2221.1|2225.1|2222.8|2223|2220.1|2
1767618980000|2026-01-05 13:16:20|2224.8|2220.8|2225.1|2221.1|2225.7|2222.5|2224|2220.8|4
1767618990000|2026-01-05 13:16:30|2225.2|2221.2|2224.1|2220.1|2225.3|2221.3|2222.4|2219.9|0
1767619000000|2026-01-05 13:16:40|2224.2|2220.2|2225.2|2221.2|2225.2|2221.2|2223.9|2219.9|0
1767619010000|2026-01-05 13:16:50|2225.1|2221.1|2225|2221|2225.3|2221.3|2225|2221|0
1767619020000|2026-01-05 13:17:00|2225.2|2221.2|2224.2|2220.2|2225.2|2221.2|2223.9|2219.9|2
1767619030000|2026-01-05 13:17:10|2223.9|2219.9|2224.9|2220.9|2225.2|2221.2|2223.8|2219.8|0
1767619040000|2026-01-05 13:17:20|2225|2221|2225.3|2221.3|2225.4|2221.4|2225|2221|0
1767619050000|2026-01-05 13:17:30|2225.2|2221.2|2225.4|2221.4|2225.4|2221.4|2225.2|2221.2|0
1767619060000|2026-01-05 13:17:40|2225.3|2221.3|2223.2|2221.7|2225.3|2222.3|2223.2|2221|2
1767619070000|2026-01-05 13:17:50|2224.5|2220.5|2223.7|2219.7|2224.5|2220.5|2223.6|2219.6|2
1767619080000|2026-01-05 13:18:00|2222.2|2220.7|2225.1|2221.1|2225.1|2221.1|2222.1|2219.1|8
1767619090000|2026-01-05 13:18:10|2225|2221|2222.9|2218.9|2225.1|2222.1|2222.9|2218.9|2
1767619100000|2026-01-05 13:18:20|2223.2|2219.2|2223.7|2219.7|2223.8|2219.8|2223.2|2219.2|0
1767619110000|2026-01-05 13:18:30|2223.6|2219.6|2223.3|2219.3|2223.7|2220.5|2221.8|2219.3|0
1767619120000|2026-01-05 13:18:40|2221.9|2220.4|2224.4|2220.4|2224.5|2220.5|2221.9|2219.3|0
1767619130000|2026-01-05 13:18:50|2224.5|2220.5|2224.6|2220.6|2224.6|2220.6|2224.5|2220.5|0
1767619140000|2026-01-05 13:19:00|2224.5|2220.5|2223.7|2219.7|2224.5|2220.5|2223.5|2219.5|0
1767619150000|2026-01-05 13:19:10|2223.8|2219.8|2224.8|2220.8|2224.8|2220.8|2223.8|2219.8|0
1767619160000|2026-01-05 13:19:20|2223.7|2222.2|2224.3|2220.3|2224.8|2222.2|2223.2|2220.3|1
1767619170000|2026-01-05 13:19:30|2224.2|2220.2|2223.6|2219.6|2224.3|2220.5|2222|2219.3|2
1767619180000|2026-01-05 13:19:40|2222.1|2220.6|2224.6|2220.6|2224.6|2220.6|2222.1|2219.3|3
1767619190000|2026-01-05 13:19:50|2223.4|2221.9|2224.4|2222.9|2225.6|2222.9|2223.4|2221.5|2
1767619200000|2026-01-05 13:20:00|2225.6|2221.6|2226.3|2224.8|2228.4|2225.7|2225.6|2221.6|11
1767619210000|2026-01-05 13:20:10|2226.2|2224.7|2226.7|2225.2|2228.1|2225.2|2226.1|2222.8|5
1767619220000|2026-01-05 13:20:20|2227|2223|2225.8|2224.3|2227.2|2224.7|2225.5|2222|4
1767619230000|2026-01-05 13:20:30|2225.9|2224.4|2226.8|2225.3|2227.9|2225.8|2225.8|2223.4|9
1767619240000|2026-01-05 13:20:40|2226.7|2225.2|2226.1|2224.6|2227.9|2225.2|2226|2223.7|2
1767619250000|2026-01-05 13:20:50|2226.2|2224.7|2230.8|2226.8|2230.8|2228.1|2226.2|2224.7|9
1767619260000|2026-01-05 13:21:00|2229.6|2228.1|2229.8|2225.8|2230.7|2228.1|2229.6|2225.8|0
1767619270000|2026-01-05 13:21:10|2229.9|2225.9|2228.8|2227.3|2230|2227.3|2228.6|2225.2|0
1767619280000|2026-01-05 13:21:20|2228.3|2226.8|2225.4|2223.9|2229.4|2226.8|2225.4|2222.8|5
1767619290000|2026-01-05 13:21:30|2225.3|2223.8|2227.4|2223.4|2227.4|2224.6|2224.8|2223.2|5
1767619300000|2026-01-05 13:21:40|2226.1|2224.6|2228.9|2224.9|2228.9|2226.2|2225.9|2223.2|3
1767619310000|2026-01-05 13:21:50|2228.8|2224.8|2228.4|2224.4|2228.8|2226|2227.2|2224.3|2
1767619320000|2026-01-05 13:22:00|2228.6|2224.6|2227.4|2223.4|2228.8|2226.1|2226.6|2223.4|1
1767619330000|2026-01-05 13:22:10|2226.5|2225|2229.5|2225.5|2229.5|2225.5|2226.5|2223.5|8
1767619340000|2026-01-05 13:22:20|2229.7|2225.7|2228.3|2224.3|2230.5|2227.3|2228|2224.3|5
1767619350000|2026-01-05 13:22:30|2228.4|2224.4|2229|2225|2230|2226.4|2227.6|2224.4|7
1767619360000|2026-01-05 13:22:40|2227.2|2225.7|2229|2225|2229.3|2225.7|2227.2|2225|1
1767619370000|2026-01-05 13:22:50|2228.9|2224.9|2223.1|2221.6|2228.9|2226.1|2223.1|2221.6|7
1767619380000|2026-01-05 13:23:00|2224.7|2220.7|2225.4|2223.9|2225.7|2224.2|2223.1|2220.7|25
1767619390000|2026-01-05 13:23:10|2226.6|2222.6|2228.2|2224.2|2228.7|2224.7|2225.4|2222.3|3
1767619400000|2026-01-05 13:23:20|2228.5|2224.5|2228.5|2224.5|2229.1|2225.6|2227.1|2223.1|4
1767619410000|2026-01-05 13:23:30|2228.4|2224.4|2227.2|2225.7|2228.8|2226.1|2226.4|2224|2
1767619420000|2026-01-05 13:23:40|2227.3|2225.8|2227.6|2226.1|2228.9|2226.3|2227.2|2224.9|3
1767619430000|2026-01-05 13:23:50|2228.9|2224.9|2230.6|2226.6|2230.8|2227.8|2227.9|2224.9|2
1767619440000|2026-01-05 13:24:00|2230.2|2226.2|2232|2228|2233.1|2230.6|2229.1|2226.2|4
1767619450000|2026-01-05 13:24:10|2230.9|2229.4|2232.3|2228.3|2233.1|2229.7|2230.7|2228.2|4
1767619460000|2026-01-05 13:24:20|2230.9|2229.4|2229.3|2227.8|2232.4|2229.4|2229.3|2227|1
1767619470000|2026-01-05 13:24:30|2229.2|2227.7|2231|2227|2231.5|2228|2229.2|2226.9|3
1767619480000|2026-01-05 13:24:40|2230.9|2226.9|2229.3|2227.8|2231.4|2227.8|2229|2226.6|4
1767619490000|2026-01-05 13:24:50|2229.1|2227.6|2229.9|2228.4|2230.6|2228.4|2228.9|2226|7
1767619500000|2026-01-05 13:25:00|2233.2|2229.2|2231.6|2227.6|2233.5|2231.3|2231.4|2227.4|17
1767619510000|2026-01-05 13:25:10|2231.5|2227.5|2232.5|2228.5|2232.6|2229.6|2230.5|2227.4|6
1767619520000|2026-01-05 13:25:20|2231|2229.5|2232.8|2231.3|2233.6|2231.3|2231|2228.7|2
1767619530000|2026-01-05 13:25:30|2232.9|2231.4|2235.9|2231.9|2236.1|2233.1|2232.9|2231.4|4
1767619540000|2026-01-05 13:25:40|2234.3|2232.8|2236.4|2234.9|2238|2234.9|2234.3|2231.6|9
1767619550000|2026-01-05 13:25:50|2239.2|2235.2|2236|2234.5|2239.2|2235.2|2235.6|2233.1|6
1767619560000|2026-01-05 13:26:00|2236.1|2234.6|2236.1|2234.6|2238.2|2235.1|2236|2233.6|6
1767619570000|2026-01-05 13:26:10|2237.5|2233.5|2237.2|2235.7|2238.1|2235.7|2236|2233.5|6
1767619580000|2026-01-05 13:26:20|2236.7|2235.2|2238.3|2236.8|2239.9|2236.8|2236.7|2234.8|14
1767619590000|2026-01-05 13:26:30|2238.2|2236.7|2241.2|2237.2|2241.2|2238.2|2238|2236.5|7
1767619600000|2026-01-05 13:26:40|2240.4|2238.9|2240.4|2238.9|2241.7|2238.9|2239.7|2237|4
1767619610000|2026-01-05 13:26:50|2240.3|2238.8|2240.4|2238.9|2242.1|2239.9|2240.3|2238|4
1767619620000|2026-01-05 13:27:00|2242.1|2238.1|2241.4|2237.4|2242.1|2239.3|2240.6|2236.8|7
1767619630000|2026-01-05 13:27:10|2239.8|2238.3|2241|2239.5|2241.8|2239.5|2239.5|2237.2|1
1767619640000|2026-01-05 13:27:20|2241.4|2239.9|2244.6|2240.6|2244.7|2242.1|2241.1|2239.6|32
1767619650000|2026-01-05 13:27:30|2244.1|2240.1|2243.3|2239.3|2244.6|2242.2|2241.9|2239.3|8
1767619660000|2026-01-05 13:27:40|2242.3|2240.8|2242.5|2238.5|2243.9|2241.1|2242.2|2238.5|4
1767619670000|2026-01-05 13:27:50|2242.6|2238.6|2243|2239|2243.2|2239.5|2241|2238.4|2
1767619680000|2026-01-05 13:28:00|2243.1|2239.1|2243.6|2239.6|2243.6|2240.6|2242.1|2239.1|1
1767619690000|2026-01-05 13:28:10|2243.5|2239.5|2240.9|2239.4|2243.5|2240.8|2240.9|2238|2
1767619700000|2026-01-05 13:28:20|2240.8|2239.3|2242.9|2241.4|2243.9|2241.4|2240.7|2239.2|4
1767619710000|2026-01-05 13:28:30|2243.4|2239.4|2243|2241.5|2243.9|2241.5|2242.8|2239.4|3
1767619720000|2026-01-05 13:28:40|2243.9|2239.9|2243.8|2239.8|2243.9|2241.6|2240.8|2238.8|5
1767619730000|2026-01-05 13:28:50|2243.9|2239.9|2244.1|2240.1|2245.5|2242.2|2242.5|2239.9|13
1767619740000|2026-01-05 13:29:00|2243|2241.5|2243.8|2239.8|2244.9|2242.2|2243|2239.7|3
1767619750000|2026-01-05 13:29:10|2242.5|2241|2238.7|2237.2|2242.5|2241|2238.7|2235.5|6
1767619760000|2026-01-05 13:29:20|2238.6|2237.1|2238.1|2236.6|2239.3|2237.2|2237.8|2235.1|8
1767619770000|2026-01-05 13:29:30|2238.2|2236.7|2240|2236|2241.2|2238.3|2238.1|2235.2|5
1767619780000|2026-01-05 13:29:40|2238.8|2237.3|2238.8|2237.3|2240.7|2237.3|2238.8|2235.9|2
1767619790000|2026-01-05 13:29:50|2239.9|2235.9|2239.7|2235.7|2240|2237.4|2238.8|2235.6|0
1767619800000|2026-01-05 13:30:00|2239.8|2235.8|2242.7|2241.2|2244.9|2241.2|2238.8|2235.8|6
1767619810000|2026-01-05 13:30:10|2241.3|2237.3|2241|2237|2242.8|2240.2|2239.5|2236.4|8
1767619820000|2026-01-05 13:30:20|2240.9|2236.9|2240.3|2236.3|2241.1|2238.4|2239.7|2236.3|4
1767619830000|2026-01-05 13:30:30|2240.5|2236.5|2240.2|2238.7|2241|2238.7|2239.2|2236.3|0
1767619840000|2026-01-05 13:30:40|2240.1|2238.6|2239.2|2237.7|2240.7|2238.7|2239|2236.6|1
1767619850000|2026-01-05 13:30:50|2240.6|2236.6|2240.5|2239|2242.2|2239.2|2239.2|2236.6|8
1767619860000|2026-01-05 13:31:00|2241.7|2240.2|2243.4|2239.4|2244.3|2240.8|2240.3|2237.8|13
1767619870000|2026-01-05 13:31:10|2243.3|2239.3|2243.7|2242.2|2244.7|2242.2|2242.1|2239.3|5
1767619880000|2026-01-05 13:31:20|2243.6|2242.1|2246.3|2242.3|2246.3|2244|2243.6|2241.5|4
1767619890000|2026-01-05 13:31:30|2245.1|2243.6|2247.3|2243.3|2247.4|2245|2245.1|2242.2|7
1767619900000|2026-01-05 13:31:40|2247.4|2243.4|2247.6|2243.6|2248|2244.3|2245.8|2242.4|6
1767619910000|2026-01-05 13:31:50|2247.9|2243.9|2246.5|2242.5|2248.7|2245.7|2245.1|2242.3|14
1767619920000|2026-01-05 13:32:00|2246.3|2242.3|2245.9|2241.9|2246.3|2242.7|2244.2|2241.1|7
1767619930000|2026-01-05 13:32:10|2246.4|2242.4|2247|2243|2247.2|2244.2|2245.4|2242.3|3
1767619940000|2026-01-05 13:32:20|2246.9|2242.9|2245.6|2241.6|2246.9|2244.5|2245.4|2241.4|9
1767619950000|2026-01-05 13:32:30|2245.4|2241.4|2244.9|2240.9|2245.4|2242.2|2243.4|2240.3|3
1767619960000|2026-01-05 13:32:40|2243.6|2242.1|2245.1|2241.1|2245.1|2242.9|2243.5|2241|5
1767619970000|2026-01-05 13:32:50|2245|2241|2242.9|2241.4|2245|2241.8|2242.6|2240.2|2
1767619980000|2026-01-05 13:33:00|2242.7|2241.2|2242|2240.5|2244|2241.2|2242|2239.9|2
1767619990000|2026-01-05 13:33:10|2241.8|2240.3|2240.4|2238.9|2243.2|2240.3|2239.8|2237.6|13
1767620000000|2026-01-05 13:33:20|2240|2238.5|2243.3|2241.8|2244.1|2241.8|2240|2238.5|6
1767620010000|2026-01-05 13:33:30|2243.1|2241.6|2244|2242.5|2244.9|2242.7|2243.1|2240.7|5
1767620020000|2026-01-05 13:33:40|2244.1|2242.6|2244.2|2242.7|2245.1|2243.5|2244|2241|11
1767620030000|2026-01-05 13:33:50|2244.4|2242.9|2244.4|2242.9|2245.8|2243.9|2244.4|2241.8|4
1767620040000|2026-01-05 13:34:00|2244.3|2242.8|2245|2243.5|2245.6|2243.5|2243.9|2241.6|2
1767620050000|2026-01-05 13:34:10|2245.2|2243.7|2244.4|2242.9|2245.2|2243.7|2244.4|2242.9|4
1767620060000|2026-01-05 13:34:20|2246.5|2242.5|2241.8|2240.3|2246.5|2243.4|2241.7|2240.2|10
1767620070000|2026-01-05 13:34:30|2241.9|2240.4|2242.8|2241.3|2244.2|2241.3|2241.4|2239.2|4
1767620080000|2026-01-05 13:34:40|2243.8|2239.8|2244.3|2242.8|2245.3|2242.8|2242.7|2239.8|0
1767620090000|2026-01-05 13:34:50|2246.2|2244.7|2246.5|2245|2246.9|2245|2245.3|2242.7|6
1767620100000|2026-01-05 13:35:00|2246.6|2245.1|2246.8|2245.3|2249.6|2246.6|2246.6|2243.3|9
1767620110000|2026-01-05 13:35:10|2246.9|2245.4|2247|2243|2248.3|2246.2|2246.6|2243|3
1767620120000|2026-01-05 13:35:20|2246|2244.5|2247.1|2245.6|2247.7|2245.6|2246|2243.1|1
1767620130000|2026-01-05 13:35:30|2247.2|2245.7|2246.6|2245.1|2247.9|2245.7|2245.8|2243.5|4
1767620140000|2026-01-05 13:35:40|2246.5|2245|2247.1|2245.6|2247.2|2245.7|2246.1|2244.6|3
1767620150000|2026-01-05 13:35:50|2247.3|2245.8|2248.9|2247.4|2250.2|2247.4|2247.3|2245.8|8
1767620160000|2026-01-05 13:36:00|2250.2|2246.2|2251.3|2249.8|2252.8|2251.3|2249.1|2246.2|12
1767620170000|2026-01-05 13:36:10|2251|2249.5|2247.7|2246.2|2251.1|2249.6|2247.7|2245.3|6
1767620180000|2026-01-05 13:36:20|2247.9|2246.4|2251.1|2247.1|2251.1|2248.6|2247.7|2244.8|14
1767620190000|2026-01-05 13:36:30|2249.9|2248.4|2251.2|2249.7|2253|2250.4|2249.9|2248.2|12
1767620200000|2026-01-05 13:36:40|2252.7|2248.7|2251.7|2250.2|2253.6|2250.7|2251|2248.2|14
1767620210000|2026-01-05 13:36:50|2251.3|2249.8|2248.8|2247.3|2251.5|2249.8|2248.1|2246.6|7
1767620220000|2026-01-05 13:37:00|2248.7|2247.2|2248.3|2246.8|2250.4|2248|2248.3|2246.3|6
1767620230000|2026-01-05 13:37:10|2248.4|2246.9|2248.2|2244.2|2248.7|2246.9|2246.3|2243.9|5
1767620240000|2026-01-05 13:37:20|2248.3|2244.3|2247.3|2245.8|2248.3|2245.8|2247.2|2244.3|0
1767620250000|2026-01-05 13:37:30|2247.2|2245.7|2245.8|2244.3|2248.3|2246|2245.7|2244.2|2
1767620260000|2026-01-05 13:37:40|2245.7|2244.2|2247.1|2245.6|2247.1|2245.6|2244.9|2242.6|5
1767620270000|2026-01-05 13:37:50|2247|2245.5|2248.1|2244.1|2249.1|2246.4|2246.3|2244.1|6
1767620280000|2026-01-05 13:38:00|2246.7|2245.2|2249.1|2245.1|2249.1|2246.1|2246.7|2244.1|3
1767620290000|2026-01-05 13:38:10|2247.8|2246.3|2248.3|2246.8|2250.2|2247.6|2247.8|2245|3
1767620300000|2026-01-05 13:38:20|2248.2|2246.7|2247.2|2245.7|2248.9|2246.9|2246.2|2244.6|8
1767620310000|2026-01-05 13:38:30|2247.4|2245.9|2247.2|2245.7|2248.8|2245.9|2245.6|2244.1|3
1767620320000|2026-01-05 13:38:40|2247|2245.5|2246.3|2244.8|2248.5|2245.5|2246.3|2244.2|1
1767620330000|2026-01-05 13:38:50|2246.4|2244.9|2246.3|2244.8|2248.1|2245.3|2246.3|2243.7|0
1767620340000|2026-01-05 13:39:00|2246.2|2244.7|2245.3|2243.8|2246.6|2244.7|2244.8|2242.5|1
1767620350000|2026-01-05 13:39:10|2245.4|2243.9|2247.2|2245.7|2247.2|2245.7|2245.1|2243.6|2
1767620360000|2026-01-05 13:39:20|2249.2|2245.2|2247.1|2245.6|2249.7|2246.9|2246.8|2244.1|3
1767620370000|2026-01-05 13:39:30|2247|2245.5|2248|2246.5|2249.3|2246.5|2247|2243.9|2
1767620380000|2026-01-05 13:39:40|2249.2|2245.2|2249|2247.5|2249.2|2247.5|2247.7|2245|4
1767620390000|2026-01-05 13:39:50|2249.6|2245.6|2248.6|2247.1|2249.6|2247.1|2247.7|2245|5
1767620400000|2026-01-05 13:40:00|2248.5|2247|2250.5|2249|2251.7|2249|2248.5|2247|4
1767620410000|2026-01-05 13:40:10|2252|2248|2250.8|2249.3|2252.2|2250.7|2250.3|2247.4|4
1767620420000|2026-01-05 13:40:20|2251.9|2247.9|2253.4|2249.4|2253.4|2250.9|2250.4|2247.8|3
1767620430000|2026-01-05 13:40:30|2252.1|2250.6|2252.2|2248.2|2253.3|2250.6|2251.3|2248.2|2
1767620440000|2026-01-05 13:40:40|2251.2|2249.7|2252.4|2250.9|2253.7|2251.1|2250.5|2247.5|2
1767620450000|2026-01-05 13:40:50|2252.5|2251|2252.5|2251|2253.4|2251|2252.2|2249.4|1
1767620460000|2026-01-05 13:41:00|2254|2252.5|2252.7|2251.2|2254|2252.5|2252.7|2251.2|7
1767620470000|2026-01-05 13:41:10|2252.8|2251.3|2254|2250|2254.3|2251.3|2252.5|2248.9|5
1767620480000|2026-01-05 13:41:20|2253.8|2249.8|2252.6|2248.6|2253.8|2250.7|2251.1|2248.4|1
1767620490000|2026-01-05 13:41:30|2252.5|2248.5|2249.4|2247.9|2252.7|2250|2249.1|2246.2|2
1767620500000|2026-01-05 13:41:40|2250.1|2248.6|2250.4|2248.9|2252.4|2249.7|2250.1|2248.1|20
1767620510000|2026-01-05 13:41:50|2250|2248.5|2249|2245|2251.7|2248.5|2248.9|2245|6
1767620520000|2026-01-05 13:42:00|2247.8|2246.3|2249|2245|2249.2|2246.6|2247|2245|1
1767620530000|2026-01-05 13:42:10|2248.1|2246.6|2246.8|2245.3|2248.2|2246.7|2246.7|2245.2|11
1767620540000|2026-01-05 13:42:20|2246.6|2245.1|2247.1|2245.6|2248.7|2245.7|2245.8|2243.6|3
1767620550000|2026-01-05 13:42:30|2245.8|2241.8|2246.2|2242.2|2246.2|2243.7|2244.7|2241.8|7
1767620560000|2026-01-05 13:42:40|2244.6|2243.1|2245.9|2244.4|2246.9|2244.4|2244.6|2242.7|2
1767620570000|2026-01-05 13:42:50|2245.8|2244.3|2245.9|2244.4|2245.9|2244.4|2245.8|2244.3|0
1767620580000|2026-01-05 13:43:00|2248|2244|2247.5|2246|2248.6|2246.2|2247|2244|2
1767620590000|2026-01-05 13:43:10|2246.9|2245.4|2248.6|2247.1|2248.6|2247.1|2246.8|2243.6|3
1767620600000|2026-01-05 13:43:20|2248.5|2247|2250.8|2246.8|2250.9|2248.1|2247.7|2244.9|4
1767620610000|2026-01-05 13:43:30|2250.9|2246.9|2252.5|2248.5|2252.8|2250.2|2250|2246.9|3
1767620620000|2026-01-05 13:43:40|2251.1|2249.6|2252.1|2250.6|2253.6|2250.6|2250.9|2248.1|43
1767620630000|2026-01-05 13:43:50|2253.3|2249.3|2254.2|2250.2|2254.4|2251.2|2252.5|2249.3|0
1767620640000|2026-01-05 13:44:00|2252.8|2251.3|2255.8|2251.8|2255.9|2253.6|2252.8|2250.7|11
1767620650000|2026-01-05 13:44:10|2254.4|2252.9|2253.1|2249.1|2254.4|2252.9|2252.2|2249.1|5
1767620660000|2026-01-05 13:44:20|2253|2249|2252.7|2248.7|2253|2250.2|2250.8|2248.6|17
1767620670000|2026-01-05 13:44:30|2251.2|2249.7|2253.4|2249.4|2253.4|2249.7|2251.2|2249.3|1
1767620680000|2026-01-05 13:44:40|2253.6|2249.6|2252.1|2250.6|2253.8|2250.9|2251.6|2248.1|2
1767620690000|2026-01-05 13:44:50|2252|2250.5|2251.1|2249.6|2252.8|2250.5|2251.1|2248.1|0
1767620700000|2026-01-05 13:45:00|2252.6|2248.6|2252.3|2250.8|2252.6|2250.8|2251.3|2248.5|2
1767620710000|2026-01-05 13:45:10|2252.6|2251.1|2254.8|2253.3|2256|2253.6|2252.6|2251.1|8
1767620720000|2026-01-05 13:45:20|2254.6|2253.1|2255.1|2251.1|2255.2|2253.1|2253.6|2250.6|4
1767620730000|2026-01-05 13:45:30|2255.3|2251.3|2254.8|2250.8|2255.9|2253.2|2253.6|2250.7|1
1767620740000|2026-01-05 13:45:40|2253.5|2252|2253.8|2252.3|2254.8|2252.3|2253.5|2250.5|3
1767620750000|2026-01-05 13:45:50|2255.8|2251.8|2254.6|2253.1|2255.8|2253.5|2254.6|2251.2|1
1767620760000|2026-01-05 13:46:00|2254.5|2253|2252.7|2251.2|2255.1|2253|2252.7|2251|3
1767620770000|2026-01-05 13:46:10|2253.8|2249.8|2257|2253|2257.1|2254.1|2252.8|2249.8|6
1767620780000|2026-01-05 13:46:20|2256.2|2254.7|2256.4|2254.9|2257.3|2254.9|2256.2|2253.3|1
1767620790000|2026-01-05 13:46:30|2256.3|2254.8|2255.1|2253.6|2258.8|2255.6|2255.1|2252.3|8
1767620800000|2026-01-05 13:46:40|2256.4|2252.4|2255.3|2253.8|2256.8|2253.8|2254.7|2252.4|3
1767620810000|2026-01-05 13:46:50|2255.2|2253.7|2256.9|2252.9|2256.9|2253.9|2255.2|2252.7|2
1767620820000|2026-01-05 13:47:00|2257|2253|2257.2|2253.2|2257.8|2254.6|2256.1|2253|2
1767620830000|2026-01-05 13:47:10|2257.1|2253.1|2255.8|2254.3|2257.2|2254.3|2254.9|2253|3
1767620840000|2026-01-05 13:47:20|2257.1|2253.1|2256.2|2254.7|2257.7|2254.9|2255.9|2253.1|1
1767620850000|2026-01-05 13:47:30|2255.8|2254.3|2255.2|2251.2|2257.2|2254.9|2254.6|2250.6|5
1767620860000|2026-01-05 13:47:40|2254|2252.5|2255.1|2253.6|2256.2|2253.6|2254|2251.3|1
1767620870000|2026-01-05 13:47:50|2254.7|2253.2|2254.8|2253.3|2256.7|2254.2|2254.7|2251.9|2
1767620880000|2026-01-05 13:48:00|2255.9|2251.9|2257.3|2253.3|2257.5|2253.5|2254.9|2251.9|1
1767620890000|2026-01-05 13:48:10|2256.2|2254.7|2257.2|2255.7|2257.2|2255.7|2255.4|2252.8|5
1767620900000|2026-01-05 13:48:20|2257.1|2255.6|2255.7|2254.2|2257.3|2255.8|2255.5|2252.8|6
1767620910000|2026-01-05 13:48:30|2256.1|2254.6|2255.8|2254.3|2257.2|2254.6|2255.7|2253.2|3
1767620920000|2026-01-05 13:48:40|2256.1|2254.6|2258.6|2254.6|2258.7|2255.2|2256.1|2254.6|3
1767620930000|2026-01-05 13:48:50|2258.7|2254.7|2256.6|2255.1|2258.8|2256.6|2256.6|2254.7|3
1767620940000|2026-01-05 13:49:00|2255.8|2254.3|2255|2253.5|2256.9|2255.3|2255|2252.1|6
1767620950000|2026-01-05 13:49:10|2255.1|2253.6|2257|2253|2257|2253.8|2255|2253|5
1767620960000|2026-01-05 13:49:20|2256|2254.5|2256.8|2255.3|2257.4|2255.3|2256|2253.4|3
1767620970000|2026-01-05 13:49:30|2256.7|2255.2|2258.2|2256.7|2259.5|2256.7|2256.7|2255.2|1
1767620980000|2026-01-05 13:49:40|2258.1|2256.6|2259.1|2255.1|2259.1|2256.7|2257.4|2254.9|8
1767620990000|2026-01-05 13:49:50|2257.6|2256.1|2257.6|2256.1|2258.5|2256.2|2257.4|2254.5|1
1767621000000|2026-01-05 13:50:00|2257.7|2256.2|2260.3|2256.3|2260.3|2256.9|2257.7|2255.1|8
1767621010000|2026-01-05 13:50:10|2259.4|2257.9|2258.2|2256.7|2259.8|2257.9|2258.2|2255.8|5
1767621020000|2026-01-05 13:50:20|2258.3|2256.8|2258.1|2256.6|2259.7|2256.8|2258.1|2255.7|2
1767621030000|2026-01-05 13:50:30|2258.9|2254.9|2256.8|2255.3|2258.9|2256.6|2256.5|2254.9|6
1767621040000|2026-01-05 13:50:40|2256.6|2255.1|2254.7|2253.2|2256.6|2255.1|2254.1|2251.7|6
1767621050000|2026-01-05 13:50:50|2254.9|2253.4|2256.3|2254.8|2256.3|2254.8|2254.7|2251.7|4
1767621060000|2026-01-05 13:51:00|2257.2|2255.7|2256.5|2255|2257.5|2255.8|2256.1|2253.5|3
1767621070000|2026-01-05 13:51:10|2256.7|2255.2|2256.6|2255.1|2258|2255.2|2256.5|2254|0
1767621080000|2026-01-05 13:51:20|2256.5|2255|2255.2|2253.7|2256.5|2255|2255.2|2253.7|3
1767621090000|2026-01-05 13:51:30|2255.3|2253.8|2255.3|2253.8|2255.3|2253.8|2255.2|2253.7|2
1767621100000|2026-01-05 13:51:40|2255.1|2253.6|2255.1|2253.6|2255.1|2253.6|2255.1|2253.6|0
1767621110000|2026-01-05 13:51:50|2255|2253.5|2255.3|2253.8|2255.5|2254|2254.9|2253.4|6
1767621120000|2026-01-05 13:52:00|2255.2|2253.7|2255.2|2253.7|2256.4|2254|2255|2252.4|1
1767621130000|2026-01-05 13:52:10|2255.4|2253.9|2254.2|2252.7|2255.4|2253.9|2254.1|2252.6|4
1767621140000|2026-01-05 13:52:20|2253.4|2251.9|2254.6|2253.1|2255.6|2253.2|2253.4|2251.3|11
1767621150000|2026-01-05 13:52:30|2256.3|2252.3|2253.9|2252.4|2256.3|2253.5|2253.9|2251.8|10
1767621160000|2026-01-05 13:52:40|2253.7|2252.2|2255|2253.5|2256.1|2253.8|2253.7|2252.1|3
1767621170000|2026-01-05 13:52:50|2255.4|2253.9|2256.7|2252.7|2256.8|2254.4|2255.3|2252.7|4
1767621180000|2026-01-05 13:53:00|2255.7|2254.2|2259.9|2255.9|2259.9|2256.5|2255.5|2252.7|4
1767621190000|2026-01-05 13:53:10|2258.9|2257.4|2259.5|2255.5|2259.7|2257.4|2258.1|2255.2|5
1767621200000|2026-01-05 13:53:20|2257.9|2256.4|2259.5|2258|2260.9|2258.4|2257.9|2256.4|11
1767621210000|2026-01-05 13:53:30|2259.3|2257.8|2259.5|2258|2259.5|2258|2259.3|2257.8|0
1767621220000|2026-01-05 13:53:40|2259.3|2257.8|2260.8|2256.8|2260.8|2258.2|2259|2256.6|3
1767621230000|2026-01-05 13:53:50|2259.7|2258.2|2260.9|2259.4|2262.5|2259.9|2259.7|2257.2|10
1767621240000|2026-01-05 13:54:00|2260.8|2259.3|2260.5|2259|2261|2259.5|2260.4|2258.9|5
1767621250000|2026-01-05 13:54:10|2260.4|2258.9|2259.4|2255.4|2260.5|2259|2258.7|2255.4|4
1767621260000|2026-01-05 13:54:20|2258.5|2257|2259.7|2255.7|2260.2|2257.1|2258.1|2255.4|2
1767621270000|2026-01-05 13:54:30|2258.5|2257|2258.5|2254.5|2258.6|2257.1|2257.6|2254.5|4
1767621280000|2026-01-05 13:54:40|2256.9|2255.4|2254.1|2252.6|2257|2255.5|2254.1|2252.6|4
1767621290000|2026-01-05 13:54:50|2254.2|2252.7|2257.1|2253.1|2257.2|2254.1|2254.2|2252.7|9
1767621300000|2026-01-05 13:55:00|2255.6|2254.1|2255.6|2254.1|2256.6|2254.1|2254.1|2251.7|7
1767621310000|2026-01-05 13:55:10|2256.6|2252.6|2255.6|2254.1|2256.7|2254.2|2255.1|2252.6|1
1767621320000|2026-01-05 13:55:20|2254.2|2252.7|2254.2|2250.2|2255.5|2254|2252.9|2250.2|33
1767621330000|2026-01-05 13:55:30|2252.7|2251.2|2252.2|2250.7|2252.7|2251.2|2252.1|2250.6|3
1767621340000|2026-01-05 13:55:40|2251.6|2250.1|2253.4|2251.9|2254.2|2251.9|2251.4|2249.9|5
1767621350000|2026-01-05 13:55:50|2253.1|2251.6|2253.2|2251.7|2253.9|2251.7|2252|2249.6|3
1767621360000|2026-01-05 13:56:00|2253|2251.5|2252.3|2250.8|2253.1|2251.6|2252|2250.5|11
1767621370000|2026-01-05 13:56:10|2252|2250.5|2252.3|2250.8|2252.3|2250.8|2252|2250.5|1
1767621380000|2026-01-05 13:56:20|2252.2|2250.7|2252.1|2250.6|2252.3|2250.8|2252.1|2250.6|0
1767621390000|2026-01-05 13:56:30|2252.2|2250.7|2252.3|2250.8|2252.3|2250.8|2251.4|2249.9|4
1767621400000|2026-01-05 13:56:40|2253.2|2251.7|2253.4|2251.9|2253.5|2252|2253.1|2251.6|2
1767621410000|2026-01-05 13:56:50|2253.1|2251.6|2255.9|2251.9|2255.9|2251.9|2252.6|2251.1|20
1767621420000|2026-01-05 13:57:00|2254.8|2253.3|2257.1|2255.6|2257.1|2255.6|2254.8|2253.3|2
1767621430000|2026-01-05 13:57:10|2258.4|2254.4|2258.7|2254.7|2258.7|2255.6|2256.9|2254.4|0
1767621440000|2026-01-05 13:57:20|2257.2|2255.7|2257.6|2256.1|2258.8|2256.3|2257.2|2254.6|0
1767621450000|2026-01-05 13:57:30|2257.7|2256.2|2257.6|2256.1|2258.6|2256.2|2256.8|2254|6
1767621460000|2026-01-05 13:57:40|2257.2|2255.7|2257.6|2256.1|2257.8|2256.3|2257.2|2255.7|1
1767621470000|2026-01-05 13:57:50|2257.7|2256.2|2260.5|2256.5|2260.8|2258.1|2257.7|2256.2|5
1767621480000|2026-01-05 13:58:00|2259.6|2258.1|2261.4|2259.9|2261.5|2260|2259.5|2258|8
1767621490000|2026-01-05 13:58:10|2261.6|2260.1|2261.7|2260.2|2261.7|2260.2|2261.3|2259.8|10
1767621500000|2026-01-05 13:58:20|2261.9|2260.4|2261.7|2260.2|2261.9|2260.4|2261.6|2260.1|9
1767621510000|2026-01-05 13:58:30|2262.3|2258.3|2260.8|2259.3|2262.3|2259.7|2260.8|2258.3|8
1767621520000|2026-01-05 13:58:40|2260.9|2259.4|2261.2|2259.7|2261.3|2259.8|2260.7|2259.2|3
1767621530000|2026-01-05 13:58:50|2261.6|2260.1|2261.9|2260.4|2262.1|2260.6|2261.1|2259.6|4
1767621540000|2026-01-05 13:59:00|2262|2260.5|2262|2260.5|2262.4|2260.9|2262|2260.5|3
1767621550000|2026-01-05 13:59:10|2262.1|2260.6|2262.1|2260.6|2262.1|2260.6|2262|2260.5|2
1767621560000|2026-01-05 13:59:20|2262.2|2260.7|2264.6|2260.6|2264.6|2262.7|2262.1|2260.6|12
1767621570000|2026-01-05 13:59:30|2263.3|2261.8|2262.9|2261.4|2264.5|2262.3|2262.8|2260.2|1
1767621580000|2026-01-05 13:59:40|2262.8|2261.3|2264.6|2260.6|2264.6|2261.3|2262.5|2259.9|1
1767621590000|2026-01-05 13:59:50|2262.8|2261.3|2263.1|2259.1|2263.9|2261.4|2261.8|2259|8
1767621600000|2026-01-05 14:00:00|2262|2260.5|2266.4|2264.9|2269.9|2266.2|2262|2259.7|20
1767621610000|2026-01-05 14:00:10|2266.9|2265.4|2266|2264.5|2267.9|2266.4|2264|2262.5|15
1767621620000|2026-01-05 14:00:20|2265.8|2264.3|2267.8|2266.3|2268|2266.5|2265.8|2263.2|7
1767621630000|2026-01-05 14:00:30|2267.7|2266.2|2266.9|2265.4|2268.7|2266.5|2266.9|2264.1|6
1767621640000|2026-01-05 14:00:40|2266.7|2265.2|2269.4|2267.9|2269.4|2267.9|2266.7|2264.2|8
1767621650000|2026-01-05 14:00:50|2270.9|2266.9|2268.2|2266.7|2270.9|2267.8|2268|2265.1|5
1767621660000|2026-01-05 14:01:00|2268.3|2266.8|2268.7|2267.2|2270|2267.5|2268.2|2266|5
1767621670000|2026-01-05 14:01:10|2268.8|2267.3|2269.4|2265.4|2270.1|2267.3|2267.7|2265.4|4
1767621680000|2026-01-05 14:01:20|2268.3|2266.8|2268.8|2267.3|2268.8|2267.3|2268.2|2266.7|7
1767621690000|2026-01-05 14:01:30|2268.9|2267.4|2270.1|2268.6|2272.2|2269.3|2268.9|2267.4|9
1767621700000|2026-01-05 14:01:40|2270.3|2268.8|2268.1|2266.6|2272.2|2269.3|2268.1|2265.2|5
1767621710000|2026-01-05 14:01:50|2269.1|2267.6|2270.1|2268.6|2271|2268.6|2269.1|2267|12
1767621720000|2026-01-05 14:02:00|2270.2|2268.7|2267.8|2266.3|2270.2|2268.7|2267.7|2266.2|11
1767621730000|2026-01-05 14:02:10|2267.7|2266.2|2266.7|2265.2|2268.7|2266.3|2266.5|2264|32
1767621740000|2026-01-05 14:02:20|2266.9|2265.4|2270.1|2266.1|2270.1|2267.3|2266.9|2264.2|2
1767621750000|2026-01-05 14:02:30|2270.2|2266.2|2269.6|2265.6|2270.8|2268.3|2268|2265.2|2
1767621760000|2026-01-05 14:02:40|2269.5|2265.5|2267|2265.5|2269.5|2267|2266.9|2264.7|9
1767621770000|2026-01-05 14:02:50|2267.1|2265.6|2265.6|2264.1|2268.8|2266.1|2265.4|2263.9|22
1767621780000|2026-01-05 14:03:00|2265.8|2264.3|2265.5|2264|2267.7|2264.8|2265.5|2263.3|3
1767621790000|2026-01-05 14:03:10|2265.6|2264.1|2265.4|2263.9|2265.8|2264.3|2265.4|2263.9|1
1767621800000|2026-01-05 14:03:20|2265.8|2264.3|2265.6|2264.1|2267.7|2265|2265.6|2263.3|8
1767621810000|2026-01-05 14:03:30|2265.1|2263.6|2268.2|2264.2|2268.2|2264.9|2264.4|2261.5|13
1767621820000|2026-01-05 14:03:40|2266.4|2264.9|2268.1|2264.1|2268.1|2265.3|2266.4|2264|2
1767621830000|2026-01-05 14:03:50|2268.2|2264.2|2265.9|2264.4|2268.2|2265.4|2265.9|2264.2|2
1767621840000|2026-01-05 14:04:00|2266.3|2264.8|2264.1|2262.6|2266.4|2264.9|2264|2261.1|6
1767621850000|2026-01-05 14:04:10|2264.3|2262.8|2265|2263.5|2266.4|2264|2264.3|2261.9|3
1767621860000|2026-01-05 14:04:20|2265.1|2263.6|2264|2262.5|2266|2263.6|2263.7|2261.5|8
1767621870000|2026-01-05 14:04:30|2264.1|2262.6|2265|2263.5|2265.7|2263.5|2262.8|2261.3|8
1767621880000|2026-01-05 14:04:40|2264.9|2263.4|2266.1|2262.1|2266.1|2263.5|2264.3|2262|5
1767621890000|2026-01-05 14:04:50|2265|2263.5|2264.5|2263|2267.4|2264.5|2264.4|2262.9|6
1767621900000|2026-01-05 14:05:00|2264.4|2262.9|2265.9|2264.4|2267.5|2264.8|2264.4|2262.5|5
1767621910000|2026-01-05 14:05:10|2267.3|2263.3|2269.3|2265.3|2269.7|2266.5|2266.3|2263.3|13
1767621920000|2026-01-05 14:05:20|2269|2265|2270.3|2266.3|2271.7|2267.7|2267.6|2265|15
1767621930000|2026-01-05 14:05:30|2269|2267.5|2268.9|2267.4|2269.1|2267.6|2268.7|2267.2|2
1767621940000|2026-01-05 14:05:40|2268.8|2267.3|2268.6|2267.1|2268.9|2267.4|2268.6|2267.1|1
1767621950000|2026-01-05 14:05:50|2269|2265|2268.2|2264.2|2269|2266.2|2267|2264.2|11
1767621960000|2026-01-05 14:06:00|2268.3|2264.3|2268.5|2264.5|2268.5|2265.8|2266.9|2264|0
1767621970000|2026-01-05 14:06:10|2268.6|2264.6|2268.8|2267.3|2270.4|2267.6|2268.2|2264.6|4
1767621980000|2026-01-05 14:06:20|2269.3|2267.8|2269.1|2267.6|2269.5|2268|2268.8|2267.3|1
1767621990000|2026-01-05 14:06:30|2269.2|2267.7|2271.9|2270.4|2272.8|2270.4|2269.2|2267.7|9
1767622000000|2026-01-05 14:06:40|2272.1|2270.6|2272.4|2270.9|2272.6|2271.1|2271.9|2270.4|6
1767622010000|2026-01-05 14:06:50|2272.7|2271.2|2273.8|2272.3|2274.2|2272.4|2272.7|2270.1|5
1767622020000|2026-01-05 14:07:00|2273.9|2272.4|2276.1|2274.6|2276.1|2274.6|2273.9|2272.4|9
1767622030000|2026-01-05 14:07:10|2276.3|2274.8|2274.4|2272.9|2276.6|2275.1|2274.4|2271.8|14
1767622040000|2026-01-05 14:07:20|2274.3|2272.8|2274.1|2272.6|2275.3|2273.8|2274.1|2272.6|17
1767622050000|2026-01-05 14:07:30|2273.9|2272.4|2273.2|2271.7|2274.7|2272.6|2272.6|2270.7|8
1767622060000|2026-01-05 14:07:40|2273.1|2271.6|2273.2|2271.7|2273.2|2271.7|2273|2271.5|7
1767622070000|2026-01-05 14:07:50|2273.3|2271.8|2274.3|2272.8|2275.3|2273.8|2273.3|2271.8|13
1767622080000|2026-01-05 14:08:00|2274.4|2272.9|2276.8|2275.3|2277.4|2275.9|2274.3|2271.6|12
1767622090000|2026-01-05 14:08:10|2276.7|2275.2|2276.4|2274.9|2277.3|2275.8|2275.7|2274.2|8
1767622100000|2026-01-05 14:08:20|2276.5|2275|2275.3|2273.8|2276.8|2275.2|2274.9|2272.4|5
1767622110000|2026-01-05 14:08:30|2275.5|2274|2275.9|2274.4|2275.9|2274.4|2275.5|2274|0
1767622120000|2026-01-05 14:08:40|2276.1|2274.6|2272.4|2270.9|2276.1|2274.6|2272.4|2270.9|9
1767622130000|2026-01-05 14:08:50|2273.6|2269.6|2272|2270.5|2273.7|2271.1|2271.5|2269.6|2
1767622140000|2026-01-05 14:09:00|2272.1|2270.6|2273.8|2272.3|2275|2272.4|2272.1|2270.6|6
1767622150000|2026-01-05 14:09:10|2273.6|2272.1|2271.6|2270.1|2273.9|2272.4|2271.6|2270.1|9
1767622160000|2026-01-05 14:09:20|2271.2|2269.7|2273|2269|2273.7|2270.9|2271|2269|4
1767622170000|2026-01-05 14:09:30|2271.9|2270.4|2273.3|2271.8|2273.9|2272.1|2271.9|2269.5|2
1767622180000|2026-01-05 14:09:40|2273.4|2271.9|2274.5|2270.5|2274.9|2272.4|2273.4|2270.3|4
1767622190000|2026-01-05 14:09:50|2274.3|2270.3|2272.8|2271.3|2274.4|2271.6|2272.7|2270.3|0
1767622200000|2026-01-05 14:10:00|2273.2|2271.7|2277.4|2275.9|2277.4|2275.9|2273.2|2271.7|19
1767622210000|2026-01-05 14:10:10|2277.6|2276.1|2276.9|2275.4|2278.8|2276.1|2276.9|2274.8|12
1767622220000|2026-01-05 14:10:20|2277|2275.5|2277.3|2275.8|2277.4|2275.9|2276.9|2275.4|1
1767622230000|2026-01-05 14:10:30|2276.9|2275.4|2277.3|2275.8|2277.3|2275.8|2276.8|2275.3|8
1767622240000|2026-01-05 14:10:40|2277.4|2275.9|2277.6|2276.1|2279.1|2276.8|2277.4|2275.1|11
1767622250000|2026-01-05 14:10:50|2277.5|2276|2277.9|2276.4|2278.2|2276.7|2277.5|2276|2
1767622260000|2026-01-05 14:11:00|2278|2276.5|2278.4|2276.9|2278.4|2276.9|2278|2276.5|8
1767622270000|2026-01-05 14:11:10|2278.3|2276.8|2278.1|2276.6|2279.4|2276.9|2277.8|2275.4|9
1767622280000|2026-01-05 14:11:20|2278|2276.5|2276.8|2275.3|2278.3|2276.8|2276.5|2275|6
1767622290000|2026-01-05 14:11:30|2277.1|2275.6|2276.4|2274.9|2277.9|2275.6|2276.4|2273.7|4
1767622300000|2026-01-05 14:11:40|2276.3|2274.8|2275.5|2274|2276.8|2275.3|2274.7|2273.2|5
1767622310000|2026-01-05 14:11:50|2275.6|2274.1|2277.8|2276.3|2278.7|2276.3|2275.3|2273.8|5
1767622320000|2026-01-05 14:12:00|2277.7|2276.2|2276.6|2275.1|2278.3|2276.3|2275.8|2272.8|10
1767622330000|2026-01-05 14:12:10|2276.8|2275.3|2276.5|2275|2278.5|2275.9|2276.5|2273.6|3
1767622340000|2026-01-05 14:12:20|2276.4|2274.9|2274.6|2273.1|2276.4|2274.9|2274.2|2272|1
1767622350000|2026-01-05 14:12:30|2274.4|2272.9|2276|2272|2276|2273.6|2274.3|2272|1
1767622360000|2026-01-05 14:12:40|2276.1|2272.1|2275.3|2273.8|2276.1|2273.8|2275|2272|0
1767622370000|2026-01-05 14:12:50|2275.5|2274|2275.5|2274|2277.4|2274.6|2275.5|2273.4|9
1767622380000|2026-01-05 14:13:00|2275.4|2273.9|2275.4|2273.9|2276.4|2274|2274.9|2272.4|8
1767622390000|2026-01-05 14:13:10|2276.2|2274.7|2277.4|2275.9|2277.4|2275.9|2276.2|2274.7|8
1767622400000|2026-01-05 14:13:20|2277.3|2275.8|2278.4|2276.9|2278.4|2276.9|2277.3|2275.8|2
1767622410000|2026-01-05 14:13:30|2278.3|2276.8|2278.3|2276.8|2278.4|2276.9|2277.6|2276.1|7
1767622420000|2026-01-05 14:13:40|2277.8|2276.3|2277.5|2276|2277.9|2276.4|2277.1|2275.6|4
1767622430000|2026-01-05 14:13:50|2277.4|2275.9|2277.2|2275.7|2277.4|2275.9|2276.9|2275.4|1
1767622440000|2026-01-05 14:14:00|2277.3|2275.8|2277.2|2275.7|2277.9|2276.4|2276.8|2275.3|6
1767622450000|2026-01-05 14:14:10|2277.3|2275.8|2276.9|2275.4|2278.3|2275.9|2276.8|2274.3|3
1767622460000|2026-01-05 14:14:20|2276.8|2275.3|2276.8|2275.3|2276.9|2275.4|2276.2|2274.7|6
1767622470000|2026-01-05 14:14:30|2276.7|2275.2|2275.3|2273.8|2276.7|2275.2|2275.3|2273.8|2
1767622480000|2026-01-05 14:14:40|2274.4|2272.9|2274.3|2272.8|2275.1|2272.9|2272.9|2271.1|11
1767622490000|2026-01-05 14:14:50|2274.4|2272.9|2274.4|2272.9|2274.4|2272.9|2274.2|2272.7|0
1767622500000|2026-01-05 14:15:00|2274.5|2273|2273|2271.5|2275.8|2274.3|2272.7|2271.2|9
1767622510000|2026-01-05 14:15:10|2272.7|2271.2|2272.9|2271.4|2274.6|2271.5|2272.5|2270.6|8
1767622520000|2026-01-05 14:15:20|2272.8|2271.3|2274.5|2270.5|2275.2|2272.5|2272.5|2269.8|3
1767622530000|2026-01-05 14:15:30|2273.1|2271.6|2272.5|2271|2273.1|2271.6|2272.5|2271|1
1767622540000|2026-01-05 14:15:40|2272.3|2270.8|2272|2270.5|2273.9|2272.4|2272|2270.5|8
1767622550000|2026-01-05 14:15:50|2272.2|2270.7|2271.9|2270.4|2272.4|2270.9|2271.9|2270.4|4
1767622560000|2026-01-05 14:16:00|2271.8|2270.3|2272.9|2268.9|2273.9|2272.4|2271.8|2268.9|13
1767622570000|2026-01-05 14:16:10|2271.5|2270|2272.6|2271.1|2274.2|2271.3|2270.8|2269.3|6
1767622580000|2026-01-05 14:16:20|2272.7|2271.2|2271.9|2270.4|2272.7|2271.2|2271.8|2270.3|3
1767622590000|2026-01-05 14:16:30|2272.1|2270.6|2272.3|2268.3|2273.9|2271.6|2271.9|2268.3|12
1767622600000|2026-01-05 14:16:40|2271.2|2269.7|2271.3|2269.8|2272.9|2270.5|2271|2268.9|3
1767622610000|2026-01-05 14:16:50|2271.2|2269.7|2273|2271.5|2273.4|2271.9|2271.2|2268.8|1
1767622620000|2026-01-05 14:17:00|2272.9|2271.4|2272.5|2271|2273.5|2271.5|2272.3|2269.5|3
1767622630000|2026-01-05 14:17:10|2272.6|2271.1|2272.5|2271|2272.8|2271.3|2272.5|2271|5
1767622640000|2026-01-05 14:17:20|2272.6|2271.1|2272.8|2271.3|2273.3|2271.8|2272.6|2271.1|4
1767622650000|2026-01-05 14:17:30|2272.9|2271.4|2272.5|2271|2273.3|2271.8|2272.3|2270.8|0
1767622660000|2026-01-05 14:17:40|2272.6|2271.1|2273.3|2271.8|2273.3|2271.8|2272.6|2271.1|2
1767622670000|2026-01-05 14:17:50|2273.1|2271.6|2275.1|2273.6|2275.2|2273.7|2273|2270.5|15
1767622680000|2026-01-05 14:18:00|2275.3|2273.8|2276.9|2275.4|2277.4|2275.9|2275.3|2273.8|6
1767622690000|2026-01-05 14:18:10|2277|2275.5|2277.9|2276.4|2277.9|2276.4|2276.9|2275.4|1
1767622700000|2026-01-05 14:18:20|2277.8|2276.3|2277.5|2276|2279.2|2276.4|2276.9|2274.5|11
1767622710000|2026-01-05 14:18:30|2277.6|2276.1|2276.2|2272.2|2278|2276.5|2275|2272.2|4
1767622720000|2026-01-05 14:18:40|2274.9|2273.4|2277.4|2273.4|2277.5|2274.8|2274.9|2272.2|1
1767622730000|2026-01-05 14:18:50|2275.9|2274.4|2275.4|2273.9|2277.2|2274.4|2275.2|2273|1
1767622740000|2026-01-05 14:19:00|2275.3|2273.8|2271.7|2270.2|2275.9|2273.9|2271.4|2269|5
1767622750000|2026-01-05 14:19:10|2271.6|2270.1|2274.7|2270.7|2274.7|2270.9|2271.4|2269.7|3
1767622760000|2026-01-05 14:19:20|2274.6|2270.6|2275|2273.5|2276|2273.8|2273.3|2270.6|2
1767622770000|2026-01-05 14:19:30|2275.1|2273.6|2279.1|2277.6|2279.1|2277.6|2275.1|2273.6|14
1767622780000|2026-01-05 14:19:40|2279.2|2277.7|2284.5|2280.5|2286|2283.6|2279.2|2277.7|26
1767622790000|2026-01-05 14:19:50|2285.7|2281.7|2282.8|2281.3|2285.8|2281.8|2282.7|2279.7|9
1767622800000|2026-01-05 14:20:00|2284.1|2280.1|2285.9|2281.9|2286.2|2283.5|2282.8|2280|10
1767622810000|2026-01-05 14:20:10|2284.2|2282.7|2286.3|2282.3|2286.6|2283.4|2284.2|2281.6|48
1767622820000|2026-01-05 14:20:20|2286.4|2282.4|2284|2282.5|2286.9|2284.6|2284|2282|6
1767622830000|2026-01-05 14:20:30|2284.1|2282.6|2284.3|2282.8|2286|2282.8|2283.3|2279.7|8
1767622840000|2026-01-05 14:20:40|2284.4|2282.9|2285.5|2281.5|2286.9|2283.7|2284.4|2281.5|7
1767622850000|2026-01-05 14:20:50|2285|2281|2284.8|2283.3|2285.4|2283.3|2284.3|2281|5
1767622860000|2026-01-05 14:21:00|2284.7|2283.2|2285.9|2284.4|2288.4|2284.8|2284.7|2282.7|6
1767622870000|2026-01-05 14:21:10|2286.8|2282.8|2283.8|2282.3|2286.8|2284|2283.7|2280.9|5
1767622880000|2026-01-05 14:21:20|2283.7|2282.2|2282.8|2278.8|2283.7|2282.2|2280.6|2278.4|8
1767622890000|2026-01-05 14:21:30|2280.8|2279.3|2282.4|2278.4|2282.7|2279.6|2280.8|2278.3|1
1767622900000|2026-01-05 14:21:40|2282.5|2278.5|2282.6|2278.6|2283.2|2279.6|2281.1|2278.4|4
1767622910000|2026-01-05 14:21:50|2281.1|2279.6|2282.5|2278.5|2283|2279.6|2281|2278.5|4
1767622920000|2026-01-05 14:22:00|2281.5|2280|2282.3|2278.3|2283.3|2280.2|2281.5|2278.3|0
1767622930000|2026-01-05 14:22:10|2282.4|2278.4|2281.5|2280|2283.9|2280.9|2281|2278.3|6
1767622940000|2026-01-05 14:22:20|2281.4|2279.9|2282.8|2278.8|2282.9|2280.5|2281.3|2278.8|1
1767622950000|2026-01-05 14:22:30|2281.4|2279.9|2278.6|2277.1|2282.6|2280|2278.6|2277.1|10
1767622960000|2026-01-05 14:22:40|2278.8|2277.3|2280.3|2276.3|2280.6|2278.6|2278.4|2276.1|2
1767622970000|2026-01-05 14:22:50|2280.2|2276.2|2277.7|2273.7|2280.3|2277.3|2276.5|2273.7|7
1767622980000|2026-01-05 14:23:00|2276.5|2275|2274|2272.5|2277.6|2275|2274|2271.8|5
1767622990000|2026-01-05 14:23:10|2276|2272|2276.9|2272.9|2278.1|2276.4|2275.1|2271.8|8
1767623000000|2026-01-05 14:23:20|2276.8|2272.8|2277.8|2273.8|2277.8|2273.8|2274.9|2272.4|3
1767623010000|2026-01-05 14:23:30|2277.7|2273.7|2281.2|2277.2|2281.2|2278.5|2277.7|2273.7|4
1767623020000|2026-01-05 14:23:40|2279.9|2278.4|2280.2|2278.7|2281.2|2278.7|2279.5|2277.1|3
1767623030000|2026-01-05 14:23:50|2281.5|2280|2282.5|2281|2283.8|2281|2281.4|2279.3|4
1767623040000|2026-01-05 14:24:00|2283.7|2279.7|2282.3|2280.8|2283.7|2281.2|2282.2|2279.7|2
1767623050000|2026-01-05 14:24:10|2281.9|2280.4|2283.1|2279.1|2283.1|2280.4|2280.9|2277.7|6
1767623060000|2026-01-05 14:24:20|2281.9|2280.4|2282.9|2278.9|2283.4|2280.4|2281|2278.9|5
1767623070000|2026-01-05 14:24:30|2282.6|2278.6|2280.9|2279.4|2283.1|2280.6|2280.9|2278.5|7
1767623080000|2026-01-05 14:24:40|2281|2279.5|2281.6|2280.1|2283.5|2280.6|2281|2279.2|5
1767623090000|2026-01-05 14:24:50|2283|2279|2282.9|2278.9|2283|2280.2|2281.6|2278.9|0
1767623100000|2026-01-05 14:25:00|2281.6|2280.1|2281.6|2280.1|2283.6|2280.4|2280.9|2277.9|4
1767623110000|2026-01-05 14:25:10|2281.5|2280|2281.3|2279.8|2282|2280.5|2281|2279.5|3
1767623120000|2026-01-05 14:25:20|2281|2279.5|2282.3|2280.8|2282.9|2281.4|2281|2278.5|7
1767623130000|2026-01-05 14:25:30|2281.8|2280.3|2282.7|2278.7|2282.7|2280.3|2281.1|2278.3|4
1767623140000|2026-01-05 14:25:40|2282.4|2278.4|2281.1|2279.6|2282.7|2279.9|2281.1|2278.1|1
1767623150000|2026-01-05 14:25:50|2282|2278|2280.5|2279|2282.1|2279|2280.5|2277.9|3
1767623160000|2026-01-05 14:26:00|2280.7|2279.2|2281|2279.5|2281.8|2280.3|2280.7|2279.2|2
1767623170000|2026-01-05 14:26:10|2281.2|2279.7|2283|2279|2283|2279.9|2280.9|2278.7|0
1767623180000|2026-01-05 14:26:20|2283.4|2279.4|2284.4|2280.4|2285.3|2282.5|2282.2|2279.4|6
1767623190000|2026-01-05 14:26:30|2284.3|2280.3|2280.4|2278.9|2284.3|2281.3|2280.4|2277.9|0
1767623200000|2026-01-05 14:26:40|2279.9|2278.4|2279.9|2278.4|2279.9|2278.4|2279.9|2278.4|1
1767623210000|2026-01-05 14:26:50|2279.8|2278.3|2279.3|2277.8|2279.8|2278.3|2279.3|2277.8|4
1767623220000|2026-01-05 14:27:00|2278.6|2277.1|2280.3|2278.8|2280.4|2278.9|2278.5|2277|4
1767623230000|2026-01-05 14:27:10|2281.8|2277.8|2280.4|2278.9|2281.8|2278.9|2280|2277.6|1
1767623240000|2026-01-05 14:27:20|2280.5|2279|2281.4|2279.9|2282.7|2280.3|2280.1|2278.5|3
1767623250000|2026-01-05 14:27:30|2283.5|2279.5|2283|2281.5|2284.2|2281.5|2282.2|2279.5|2
1767623260000|2026-01-05 14:27:40|2283.1|2281.6|2283.1|2281.6|2283.2|2281.7|2282.9|2281.4|1
1767623270000|2026-01-05 14:27:50|2283.8|2282.3|2284.5|2283|2284.5|2283|2283.8|2282.3|5
1767623280000|2026-01-05 14:28:00|2284.7|2283.2|2285|2283.5|2285.2|2283.7|2284.2|2282.7|4
1767623290000|2026-01-05 14:28:10|2286.2|2284.7|2283.9|2282.4|2286.4|2284.9|2283.9|2282.4|14
1767623300000|2026-01-05 14:28:20|2284|2282.5|2283.9|2282.4|2285.5|2283.1|2283.9|2281.5|1
1767623310000|2026-01-05 14:28:30|2284|2282.5|2284.3|2282.8|2285.3|2282.8|2283.9|2281.3|1
1767623320000|2026-01-05 14:28:40|2284.2|2282.7|2284.2|2280.2|2284.3|2282.7|2283.1|2280.2|2
1767623330000|2026-01-05 14:28:50|2282.7|2281.2|2284|2280|2284.2|2281.3|2281.6|2279.3|2
1767623340000|2026-01-05 14:29:00|2282.8|2281.3|2281.9|2280.4|2284.1|2281.8|2281.9|2279.9|2
1767623350000|2026-01-05 14:29:10|2282|2280.5|2284.1|2280.1|2284.1|2280.6|2281.9|2279.9|7
1767623360000|2026-01-05 14:29:20|2282.9|2281.4|2282|2280.5|2284|2281.5|2282|2279.6|2
1767623370000|2026-01-05 14:29:30|2281.9|2280.4|2281.5|2280|2283.5|2280.6|2281.5|2279.3|1
1767623380000|2026-01-05 14:29:40|2281.7|2280.2|2281.1|2279.6|2283.2|2280.3|2281.1|2279.1|2
1767623390000|2026-01-05 14:29:50|2281.2|2279.7|2283.1|2281.6|2283.1|2281.6|2281.1|2279.6|3
1767623400000|2026-01-05 14:30:00|2281.7|2280.2|2277.3|2275.8|2281.9|2280.2|2276.4|2274.1|13
1767623410000|2026-01-05 14:30:10|2277.4|2275.9|2280.7|2276.7|2280.9|2278.4|2277.3|2275|8
1767623420000|2026-01-05 14:30:20|2280.6|2276.6|2282.2|2278.2|2282.5|2278.8|2279.1|2276.4|2
1767623430000|2026-01-05 14:30:30|2282.3|2278.3|2285.5|2281.5|2286.2|2283.2|2281|2278.1|1
1767623440000|2026-01-05 14:30:40|2284.3|2282.8|2281.4|2279.9|2285.5|2283.2|2281.4|2278.5|12
1767623450000|2026-01-05 14:30:50|2282.7|2278.7|2284.7|2280.7|2284.8|2282.3|2281.5|2278.7|1
1767623460000|2026-01-05 14:31:00|2283.5|2282|2284.9|2283.4|2290|2287.5|2283.5|2280.9|17
1767623470000|2026-01-05 14:31:10|2285.6|2281.6|2284.5|2283|2286.5|2283.8|2284.5|2281.6|5
1767623480000|2026-01-05 14:31:20|2284.6|2283.1|2283.1|2281.6|2285.1|2283.1|2283|2280.7|4
1767623490000|2026-01-05 14:31:30|2283.7|2282.2|2282.7|2281.2|2285.3|2282.2|2282.1|2279.1|15
1767623500000|2026-01-05 14:31:40|2283|2281.5|2281.8|2280.3|2285.9|2283.1|2281.8|2279.4|3
1767623510000|2026-01-05 14:31:50|2281.3|2279.8|2281.2|2279.7|2282.3|2279.8|2280.4|2278.2|12
1767623520000|2026-01-05 14:32:00|2281.3|2279.8|2279.3|2277.8|2282|2279.8|2279.2|2277.7|3
1767623530000|2026-01-05 14:32:10|2282.2|2278.2|2280.1|2278.6|2282.3|2279.5|2279.4|2276.4|9
1767623540000|2026-01-05 14:32:20|2280.8|2279.3|2282.2|2280.7|2283.8|2280.7|2280.7|2278|15
1767623550000|2026-01-05 14:32:30|2283.7|2279.7|2283.1|2281.6|2285.1|2281.7|2281.7|2279.3|15
1767623560000|2026-01-05 14:32:40|2283.5|2279.5|2280.8|2276.8|2283.5|2280.5|2279.3|2276.2|15
1767623570000|2026-01-05 14:32:50|2279.9|2278.4|2281.4|2277.4|2282.6|2278.6|2279.9|2277.3|7
1767623580000|2026-01-05 14:33:00|2282|2278|2284|2280|2284|2281.7|2281.4|2278|6
1767623590000|2026-01-05 14:33:10|2284.3|2280.3|2284.4|2280.4|2284.5|2281.7|2282.3|2279.7|3
1767623600000|2026-01-05 14:33:20|2284.6|2280.6|2283.5|2282|2284.8|2282.6|2283.3|2280.6|5
1767623610000|2026-01-05 14:33:30|2283.2|2281.7|2283.6|2279.6|2284.5|2281.7|2282.5|2278.9|4
1767623620000|2026-01-05 14:33:40|2283.5|2279.5|2280.2|2276.2|2283.5|2281.1|2279.7|2276|2
1767623630000|2026-01-05 14:33:50|2280.1|2276.1|2280.9|2279.4|2280.9|2279.4|2278.6|2276.1|5
1767623640000|2026-01-05 14:34:00|2282.3|2278.3|2284.2|2280.2|2284.2|2281.2|2280.6|2278.2|2
1767623650000|2026-01-05 14:34:10|2284.4|2280.4|2283.7|2282.2|2284.6|2282.3|2282.7|2280.1|3
1767623660000|2026-01-05 14:34:20|2284.7|2280.7|2283.4|2281.9|2284.8|2282.5|2283.3|2280.7|4
1767623670000|2026-01-05 14:34:30|2283.9|2282.4|2283.8|2282.3|2285.1|2282.5|2283|2279.8|18
1767623680000|2026-01-05 14:34:40|2283.3|2281.8|2282.6|2281.1|2283.3|2281.8|2281.8|2280.3|12
1767623690000|2026-01-05 14:34:50|2283.2|2279.2|2283.7|2282.2|2283.9|2282.4|2281.1|2278|6
1767623700000|2026-01-05 14:35:00|2283.8|2282.3|2284.8|2283.3|2286.4|2283.3|2282.3|2279.8|5
1767623710000|2026-01-05 14:35:10|2286.2|2282.2|2282.5|2278.5|2286.2|2283.4|2280.3|2277.3|7
1767623720000|2026-01-05 14:35:20|2282.4|2278.4|2283.9|2279.9|2284.1|2281.5|2280.7|2277.9|5
1767623730000|2026-01-05 14:35:30|2283|2279|2281|2277|2283.3|2279.3|2280.4|2277|3
1767623740000|2026-01-05 14:35:40|2281.1|2277.1|2279.9|2275.9|2281.1|2278|2278.3|2275|13
1767623750000|2026-01-05 14:35:50|2279.6|2275.6|2274.5|2273|2279.8|2276.7|2274.5|2272.9|15
1767623760000|2026-01-05 14:36:00|2274.6|2273.1|2274.5|2270.5|2274.6|2273.1|2271.1|2267.1|15
1767623770000|2026-01-05 14:36:10|2273.2|2271.7|2274.6|2273.1|2275.6|2273.1|2273|2270.3|33
1767623780000|2026-01-05 14:36:20|2275.8|2271.8|2277.8|2276.3|2279|2276.4|2274.7|2271.8|5
1767623790000|2026-01-05 14:36:30|2277.6|2276.1|2277.1|2275.6|2277.9|2276.3|2276.3|2272.6|8
1767623800000|2026-01-05 14:36:40|2277.2|2275.7|2274.3|2270.3|2277.4|2275.9|2273.4|2270.3|32
1767623810000|2026-01-05 14:36:50|2274.4|2270.4|2273.2|2271.7|2275.6|2272.7|2272.7|2269.7|4
1767623820000|2026-01-05 14:37:00|2276|2272|2274.9|2273.4|2277.1|2274|2274.9|2271.4|4
1767623830000|2026-01-05 14:37:10|2274.2|2272.7|2279.2|2275.2|2279.4|2276.4|2274.2|2272.7|15
1767623840000|2026-01-05 14:37:20|2279.3|2275.3|2279|2275|2279.4|2276.3|2277.7|2275|4
1767623850000|2026-01-05 14:37:30|2279.1|2275.1|2277.9|2273.9|2280.1|2276.9|2276.2|2273.6|3
1767623860000|2026-01-05 14:37:40|2276.4|2274.9|2276.2|2272.2|2279.1|2276.1|2276.2|2272.2|2
1767623870000|2026-01-05 14:37:50|2276.3|2272.3|2276.3|2272.3|2277.3|2273.3|2276.2|2272.2|1
1767623880000|2026-01-05 14:38:00|2277.8|2273.8|2277.3|2273.3|2278.7|2276.2|2277.3|2273.3|7
1767623890000|2026-01-05 14:38:10|2277.5|2273.5|2278.6|2274.6|2278.6|2274.6|2276.1|2272.1|0
1767623900000|2026-01-05 14:38:20|2277.8|2273.8|2278.1|2274.1|2280.1|2276.1|2277.8|2273.8|3
1767623910000|2026-01-05 14:38:30|2277.9|2273.9|2276.7|2272.7|2277.9|2273.9|2276.6|2272.6|1
1767623920000|2026-01-05 14:38:40|2277.2|2273.2|2274.5|2273|2277.5|2274.1|2274.5|2272.7|8
1767623930000|2026-01-05 14:38:50|2274.4|2272.9|2277.6|2273.6|2279.1|2275.1|2274.4|2271.9|8
1767623940000|2026-01-05 14:39:00|2277.7|2273.7|2280.7|2276.7|2280.7|2276.7|2277.4|2273.7|2
1767623950000|2026-01-05 14:39:10|2280.8|2276.8|2280.1|2278.6|2281.2|2278.6|2277.4|2274.3|12
1767623960000|2026-01-05 14:39:20|2282.7|2278.7|2281.9|2277.9|2282.7|2280.1|2281.3|2277.3|7
1767623970000|2026-01-05 14:39:30|2282|2278|2282.1|2278.1|2282.7|2280.1|2281.5|2278|0
1767623980000|2026-01-05 14:39:40|2281.9|2277.9|2281.3|2277.3|2281.9|2279|2280.5|2277.3|2
1767623990000|2026-01-05 14:39:50|2281.7|2277.7|2285.4|2281.4|2285.6|2281.6|2280.5|2277.5|6
1767624000000|2026-01-05 14:40:00|2286.1|2282.1|2285.8|2281.8|2286.4|2282.5|2283.9|2280.6|5
1767624010000|2026-01-05 14:40:10|2285.9|2281.9|2284.8|2283.3|2286.7|2283.6|2284.8|2281.9|6
1767624020000|2026-01-05 14:40:20|2284.5|2283|2285.2|2281.2|2286.8|2283.8|2283.8|2280.3|13
1767624030000|2026-01-05 14:40:30|2283.6|2282.1|2282.9|2278.9|2284|2282.1|2281.5|2278.8|6
1767624040000|2026-01-05 14:40:40|2282.8|2278.8|2282.7|2278.7|2283.7|2280.8|2281.1|2278.7|8
1767624050000|2026-01-05 14:40:50|2281|2279.5|2278.3|2274.3|2281|2279.5|2277.3|2274.2|6
1767624060000|2026-01-05 14:41:00|2278.1|2274.1|2275.4|2273.9|2278.3|2275.3|2275.4|2273|16
1767624070000|2026-01-05 14:41:10|2275.5|2274|2277.9|2276.4|2279.3|2276.4|2275.5|2273.1|6
1767624080000|2026-01-05 14:41:20|2279.2|2275.2|2277.7|2276.2|2280.8|2277.9|2277.2|2274.7|3
1767624090000|2026-01-05 14:41:30|2279.2|2275.2|2279.7|2275.7|2280.3|2276.9|2277|2274.7|4
1767624100000|2026-01-05 14:41:40|2278.4|2276.9|2282.6|2278.6|2282.6|2278.6|2277.7|2274.9|6
1767624110000|2026-01-05 14:41:50|2281.3|2277.3|2281.8|2280.3|2281.8|2280.3|2279.8|2276.8|5
1767624120000|2026-01-05 14:42:00|2282.1|2280.6|2286.2|2282.2|2286.2|2283.6|2282.1|2280.3|9
1767624130000|2026-01-05 14:42:10|2286.1|2282.1|2283.4|2279.4|2286.1|2282.8|2283.4|2279.4|68
1767624140000|2026-01-05 14:42:20|2283.3|2279.3|2282.2|2280.7|2283.6|2280.8|2281.9|2278.6|5
1767624150000|2026-01-05 14:42:30|2283.5|2279.5|2282.8|2278.8|2284.2|2281.4|2282|2278.6|3
1767624160000|2026-01-05 14:42:40|2281.7|2280.2|2280.3|2278.8|2283.3|2280.7|2280.3|2278.2|4
1767624170000|2026-01-05 14:42:50|2283.1|2279.1|2281.6|2280.1|2283.5|2280.6|2281|2278.1|4
1767624180000|2026-01-05 14:43:00|2282.8|2278.8|2285.5|2284|2285.5|2284|2282.8|2278.8|16
1767624190000|2026-01-05 14:43:10|2285.8|2281.8|2283.8|2282.3|2285.8|2283|2283.7|2280.7|5
1767624200000|2026-01-05 14:43:20|2285.8|2281.8|2284.7|2283.2|2285.8|2283.7|2284.6|2281.8|5
1767624210000|2026-01-05 14:43:30|2286.5|2282.5|2289.3|2285.3|2289.3|2286.8|2285.5|2282.3|15
1767624220000|2026-01-05 14:43:40|2289.2|2285.2|2286.7|2282.7|2289.3|2285.3|2285.2|2282.7|3
1767624230000|2026-01-05 14:43:50|2285.8|2284.3|2290.1|2288.6|2290.1|2288.6|2285.5|2282.9|24
1767624240000|2026-01-05 14:44:00|2290.2|2288.7|2293.6|2289.6|2293.7|2291.1|2290.2|2288.7|8
1767624250000|2026-01-05 14:44:10|2293|2291.5|2289.8|2288.3|2293.7|2291.5|2289.6|2286.9|15
1767624260000|2026-01-05 14:44:20|2289.6|2288.1|2289.7|2285.7|2291.2|2288.6|2287.6|2285.1|57
1767624270000|2026-01-05 14:44:30|2289.9|2285.9|2289.2|2285.2|2289.9|2286.9|2288|2285|0
1767624280000|2026-01-05 14:44:40|2289.3|2285.3|2290.4|2288.9|2292.4|2289.2|2288.4|2285.3|6
1767624290000|2026-01-05 14:44:50|2292.7|2288.7|2290.4|2288.9|2293.3|2289.9|2290.4|2287.7|20
1767624300000|2026-01-05 14:45:00|2291.9|2287.9|2289|2285|2292.2|2289.7|2289|2285|8
1767624310000|2026-01-05 14:45:10|2287.7|2286.2|2287.8|2286.3|2289.8|2287.6|2286|2283.1|7
1767624320000|2026-01-05 14:45:20|2289.8|2285.8|2285.5|2284|2289.8|2286.5|2285.4|2282.9|7
1767624330000|2026-01-05 14:45:30|2285.4|2283.9|2286.9|2282.9|2287.1|2284.2|2284|2282.1|6
1767624340000|2026-01-05 14:45:40|2286.8|2282.8|2286.5|2282.5|2286.8|2283.9|2283.7|2281|3
1767624350000|2026-01-05 14:45:50|2286.4|2282.4|2285.8|2284.3|2286.8|2284.3|2285.2|2281.7|4
1767624360000|2026-01-05 14:46:00|2288.4|2284.4|2290.6|2286.6|2290.6|2286.7|2286.6|2284.3|17
1767624370000|2026-01-05 14:46:10|2290.7|2286.7|2290.8|2289.3|2293.2|2290.6|2289.3|2286.7|32
1767624380000|2026-01-05 14:46:20|2290.9|2289.4|2290.8|2289.3|2291.1|2289.6|2290.8|2289.3|4
1767624390000|2026-01-05 14:46:30|2292.9|2288.9|2291.6|2290.1|2293|2291.3|2291.6|2288.9|4
1767624400000|2026-01-05 14:46:40|2291.5|2290|2290.5|2289|2292.1|2290.2|2290.4|2287.9|4
1767624410000|2026-01-05 14:46:50|2291.5|2287.5|2290|2286|2291.5|2288.2|2288.3|2285.6|6
1767624420000|2026-01-05 14:47:00|2289.5|2285.5|2290.3|2288.8|2290.8|2288.8|2287.1|2284|11
1767624430000|2026-01-05 14:47:10|2292.9|2288.9|2292.4|2290.9|2292.9|2290.9|2292.1|2288.9|2
1767624440000|2026-01-05 14:47:20|2292.3|2290.8|2292.2|2290.7|2293.2|2290.8|2289|2286.3|9
1767624450000|2026-01-05 14:47:30|2292.3|2290.8|2292|2290.5|2293.1|2290.9|2291.6|2288.4|9
1767624460000|2026-01-05 14:47:40|2291.9|2290.4|2290.3|2288.8|2292.9|2290.6|2290.3|2287.4|8
1767624470000|2026-01-05 14:47:50|2290.5|2289|2292.7|2291.2|2292.7|2291.2|2289.9|2287.3|12
1767624480000|2026-01-05 14:48:00|2292.6|2291.1|2294.6|2293.1|2295|2293.5|2292.6|2291.1|9
1767624490000|2026-01-05 14:48:10|2295.7|2291.7|2294.4|2292.9|2295.9|2293.5|2294.2|2291.7|4
1767624500000|2026-01-05 14:48:20|2294.2|2292.7|2293.6|2292.1|2295.8|2292.8|2293.5|2290.9|3
1767624510000|2026-01-05 14:48:30|2293.5|2292|2293.1|2291.6|2294.2|2292.3|2292.6|2289.7|2
1767624520000|2026-01-05 14:48:40|2294.3|2290.3|2292.6|2291.1|2294.3|2291.9|2292.5|2290.3|1
1767624530000|2026-01-05 14:48:50|2292.5|2291|2293.7|2292.2|2293.9|2292.4|2291.2|2289.7|7
1767624540000|2026-01-05 14:49:00|2293.9|2292.4|2294.7|2293.2|2296|2293.6|2293.9|2291.9|5
1767624550000|2026-01-05 14:49:10|2296.9|2295.4|2297.6|2293.6|2298.3|2295.6|2295.6|2293.1|9
1767624560000|2026-01-05 14:49:20|2296.7|2295.2|2300.2|2298.7|2300.3|2298.8|2296.7|2294.2|43
1767624570000|2026-01-05 14:49:30|2300.1|2298.6|2302.6|2298.6|2303.4|2300.7|2300.1|2298.6|33
1767624580000|2026-01-05 14:49:40|2301.4|2299.9|2301.1|2297.1|2302.6|2299.9|2300.5|2297|7
1767624590000|2026-01-05 14:49:50|2301|2297|2302.7|2298.7|2302.7|2300.1|2299.7|2297|10
1767624600000|2026-01-05 14:50:00|2301.5|2300|2300.3|2298.8|2302.7|2300|2300.3|2297.5|6
1767624610000|2026-01-05 14:50:10|2299.6|2298.1|2304.2|2300.2|2304.2|2301.5|2299.6|2298.1|22
1767624620000|2026-01-05 14:50:20|2303|2301.5|2303.2|2301.7|2304.2|2301.7|2302.9|2300.1|2
1767624630000|2026-01-05 14:50:30|2303.4|2301.9|2298.8|2297.3|2303.5|2302|2298.8|2296.1|13
1767624640000|2026-01-05 14:50:40|2298.9|2297.4|2299|2297.5|2299.4|2297.9|2298.8|2297.3|1
1767624650000|2026-01-05 14:50:50|2299.3|2297.8|2298|2296.5|2300.6|2298.2|2297.8|2295.4|7
1767624660000|2026-01-05 14:51:00|2298.2|2296.7|2298.2|2296.7|2300.6|2297.8|2298.2|2295.4|9
1767624670000|2026-01-05 14:51:10|2299.5|2295.5|2296.8|2295.3|2299.5|2296.7|2296.1|2293.6|3
1767624680000|2026-01-05 14:51:20|2296.5|2295|2297.7|2293.7|2299|2295.1|2296|2293.6|5
1767624690000|2026-01-05 14:51:30|2296.2|2294.7|2299.3|2295.3|2299.5|2295.6|2296.1|2293.8|4
1767624700000|2026-01-05 14:51:40|2299.4|2295.4|2300.6|2296.6|2300.7|2297.5|2298.3|2295.4|2
1767624710000|2026-01-05 14:51:50|2299.1|2297.6|2298.1|2294.1|2300.2|2297.6|2296.5|2294.1|3
1767624720000|2026-01-05 14:52:00|2298.8|2294.8|2297.7|2296.2|2299.4|2296.3|2297.5|2294.8|0
1767624730000|2026-01-05 14:52:10|2297.8|2296.3|2299.2|2297.7|2299.2|2297.7|2297.8|2296.3|6
1767624740000|2026-01-05 14:52:20|2300.1|2298.6|2300.9|2299.4|2301.8|2299.4|2300.1|2296.9|3
1767624750000|2026-01-05 14:52:30|2301|2299.5|2301.2|2299.7|2303.8|2301.7|2301|2298.1|30
1767624760000|2026-01-05 14:52:40|2301.1|2299.6|2302.6|2301.1|2303.9|2301.1|2301.1|2298.6|2
1767624770000|2026-01-05 14:52:50|2303.9|2299.9|2303|2301.5|2303.9|2301.5|2302.3|2299.8|1
1767624780000|2026-01-05 14:53:00|2302.9|2301.4|2303.7|2299.7|2303.7|2301.6|2301.6|2299.7|10
1767624790000|2026-01-05 14:53:10|2302.5|2301|2300.5|2299|2304|2301.1|2300.5|2297.4|6
1767624800000|2026-01-05 14:53:20|2300.4|2298.9|2299.5|2295.5|2300.4|2298.9|2298|2295.3|6
1767624810000|2026-01-05 14:53:30|2299.6|2295.6|2299.7|2295.7|2300.1|2297.3|2298|2295.4|1
1767624820000|2026-01-05 14:53:40|2299.6|2295.6|2300.7|2299.2|2301.2|2299.2|2298.4|2295.6|7
1767624830000|2026-01-05 14:53:50|2300.8|2299.3|2300.8|2299.3|2300.8|2299.3|2300.8|2299.3|3
1767624840000|2026-01-05 14:54:00|2300.7|2299.2|2300.7|2299.2|2301.6|2299.2|2299.6|2296.1|6
1767624850000|2026-01-05 14:54:10|2301.3|2297.3|2300.6|2296.6|2301.4|2298.9|2299.2|2295.8|3
1767624860000|2026-01-05 14:54:20|2299.5|2298|2300.7|2299.2|2301.3|2299.2|2299.5|2296.3|3
1767624870000|2026-01-05 14:54:30|2300.5|2299|2301.5|2300|2301.6|2300|2300.3|2297.6|1
1767624880000|2026-01-05 14:54:40|2301.6|2300.1|2301.7|2300.2|2301.7|2300.2|2299.8|2298.3|5
1767624890000|2026-01-05 14:54:50|2301.5|2300|2302|2300.5|2302.4|2300.5|2301.2|2298.4|8
1767624900000|2026-01-05 14:55:00|2302.5|2301|2302.7|2301.2|2302.7|2301.2|2301.9|2300.4|14
1767624910000|2026-01-05 14:55:10|2304.9|2303.4|2306.1|2304.6|2307.4|2305.2|2304.2|2301.3|17
1767624920000|2026-01-05 14:55:20|2306.8|2302.8|2306.6|2302.6|2306.8|2304.3|2304.2|2301.3|7
1767624930000|2026-01-05 14:55:30|2305.7|2304.2|2304.9|2300.9|2306|2304.5|2303.5|2300.9|6
1767624940000|2026-01-05 14:55:40|2305|2301|2303.8|2302.3|2305.4|2302.6|2303.8|2300.9|0
1767624950000|2026-01-05 14:55:50|2302.9|2301.4|2300.9|2299.4|2303.1|2301.6|2300.9|2298.1|8
1767624960000|2026-01-05 14:56:00|2300.8|2299.3|2299.3|2297.8|2300.8|2299.3|2299.3|2297.8|2
1767624970000|2026-01-05 14:56:10|2299.2|2297.7|2298.2|2296.7|2300|2297.9|2298.2|2295.3|9
1767624980000|2026-01-05 14:56:20|2299.3|2295.3|2301.8|2297.8|2302.7|2298.7|2298.3|2295.3|6
1767624990000|2026-01-05 14:56:30|2300.4|2298.9|2300.2|2296.2|2301.5|2298.9|2300.2|2296.2|7
1767625000000|2026-01-05 14:56:40|2298.8|2297.3|2298|2296.5|2300|2297.3|2297.8|2295.2|3
1767625010000|2026-01-05 14:56:50|2298.8|2297.3|2299.5|2295.5|2299.9|2297.3|2296.5|2293.3|28
1767625020000|2026-01-05 14:57:00|2298.3|2296.8|2300.3|2298.8|2300.3|2298.8|2298|2295.4|10
1767625030000|2026-01-05 14:57:10|2301.3|2297.3|2299.9|2298.4|2301.4|2298.5|2299.9|2297.1|1
1767625040000|2026-01-05 14:57:20|2300|2298.5|2301.8|2297.8|2301.8|2298.6|2300|2297.8|4
1767625050000|2026-01-05 14:57:30|2301.7|2297.7|2300.6|2299.1|2301.7|2299.1|2300.2|2297.6|0
1767625060000|2026-01-05 14:57:40|2300.5|2299|2299.7|2295.7|2301.5|2299.2|2299.4|2295.7|7
1767625070000|2026-01-05 14:57:50|2298.2|2296.7|2298.2|2296.7|2298.2|2296.7|2298|2296.5|0
1767625080000|2026-01-05 14:58:00|2298.1|2296.6|2298.2|2296.7|2298.2|2296.7|2298.1|2296.6|0
1767625090000|2026-01-05 14:58:10|2298.1|2296.6|2296.3|2294.8|2298.2|2296.7|2296.2|2293.3|4
1767625100000|2026-01-05 14:58:20|2296.4|2294.9|2297.3|2293.3|2297.4|2295|2295.5|2293.3|3
1767625110000|2026-01-05 14:58:30|2297.1|2293.1|2297.4|2293.4|2297.4|2294.6|2296.1|2293|2
1767625120000|2026-01-05 14:58:40|2296.2|2294.7|2295.8|2294.3|2297.3|2294.8|2295.8|2293|8
1767625130000|2026-01-05 14:58:50|2295.9|2294.4|2296.4|2294.9|2296.4|2294.9|2295.6|2294.1|6
1767625140000|2026-01-05 14:59:00|2298.6|2294.6|2298.1|2296.6|2298.6|2296.7|2297.4|2294.5|5
1767625150000|2026-01-05 14:59:10|2298.2|2296.7|2298.9|2297.4|2298.9|2297.4|2298|2296.5|1
1767625160000|2026-01-05 14:59:20|2299.5|2295.5|2298.2|2296.7|2299.6|2296.7|2298.2|2295.5|1
1767625170000|2026-01-05 14:59:30|2299.5|2295.5|2299.6|2295.6|2299.6|2296.7|2298.1|2295.5|3
1767625180000|2026-01-05 14:59:40|2298.4|2296.9|2299.6|2295.6|2299.7|2296.9|2298.4|2295.6|0
1767625190000|2026-01-05 14:59:50|2299.7|2295.7|2299.6|2295.6|2299.7|2295.7|2299.6|2295.6|1
1767625200000|2026-01-05 15:00:00|2301.1|2297.1|2300.9|2299.4|2302.6|2299.8|2300.7|2296.8|7
1767625210000|2026-01-05 15:00:10|2301|2299.5|2301.8|2300.3|2301.8|2300.3|2301|2299.5|4
1767625220000|2026-01-05 15:00:20|2301.7|2300.2|2302.8|2298.8|2302.8|2300.2|2301|2298.6|11
1767625230000|2026-01-05 15:00:30|2301.6|2300.1|2302.2|2300.7|2304.2|2300.8|2301.6|2299.8|7
1767625240000|2026-01-05 15:00:40|2304|2300|2302.8|2298.8|2304|2300.8|2302.1|2298.8|6
1767625250000|2026-01-05 15:00:50|2302.7|2298.7|2302.3|2300.8|2303.2|2300.8|2301.3|2298.7|7
1767625260000|2026-01-05 15:01:00|2304.2|2300.2|2303.7|2302.2|2305|2302.2|2303|2300.2|6
1767625270000|2026-01-05 15:01:10|2303.5|2302|2305.1|2301.1|2305.1|2302|2303.3|2301.1|6
1767625280000|2026-01-05 15:01:20|2303.8|2302.3|2300.1|2298.6|2303.8|2302.3|2300.1|2297.4|7
1767625290000|2026-01-05 15:01:30|2301.4|2297.4|2303.2|2299.2|2303.2|2299.2|2299.9|2297.4|2
1767625300000|2026-01-05 15:01:40|2303.1|2299.1|2301.7|2300.2|2303.1|2300.2|2301.7|2299|2
1767625310000|2026-01-05 15:01:50|2303.1|2299.1|2303.2|2299.2|2303.2|2300.2|2301.7|2299|0
1767625320000|2026-01-05 15:02:00|2303.1|2299.1|2301.6|2297.6|2303.2|2300.3|2301.1|2297.6|5
1767625330000|2026-01-05 15:02:10|2300.6|2299.1|2300.2|2298.7|2302.1|2299.6|2300.1|2297.7|2
1767625340000|2026-01-05 15:02:20|2300.1|2298.6|2298.5|2297|2301.5|2299.1|2298.5|2296.2|4
1767625350000|2026-01-05 15:02:30|2300.1|2296.1|2300|2298.5|2301.8|2299.4|2299.2|2296.1|6
1767625360000|2026-01-05 15:02:40|2299.7|2298.2|2301.6|2297.6|2301.6|2299.3|2299.2|2296.6|3
1767625370000|2026-01-05 15:02:50|2301.5|2297.5|2301.1|2297.1|2301.6|2298.8|2299.2|2296.5|0
1767625380000|2026-01-05 15:03:00|2299.8|2298.3|2305|2301|2305.2|2303|2299.8|2297.1|8
1767625390000|2026-01-05 15:03:10|2303.7|2302.2|2304.1|2302.6|2306.2|2303.4|2303.7|2300.9|4
1767625400000|2026-01-05 15:03:20|2303.7|2302.2|2303.3|2301.8|2305.3|2302.8|2303.3|2300.7|5
1767625410000|2026-01-05 15:03:30|2303.4|2301.9|2305.2|2303.7|2305.3|2303.8|2303.4|2301.9|4
1767625420000|2026-01-05 15:03:40|2305.3|2303.8|2306.2|2304.7|2307.6|2305|2305.3|2303.5|5
1767625430000|2026-01-05 15:03:50|2306.3|2304.8|2305|2303.5|2306.7|2305.2|2305|2303.5|6
1767625440000|2026-01-05 15:04:00|2305.2|2303.7|2306.5|2305|2306.5|2305|2305|2303.5|5
1767625450000|2026-01-05 15:04:10|2306.6|2305.1|2307.8|2306.3|2307.8|2306.3|2306.3|2304.8|10
1767625460000|2026-01-05 15:04:20|2307.9|2306.4|2306.8|2305.3|2308|2306.5|2306.8|2305.3|3
1767625470000|2026-01-05 15:04:30|2306.9|2305.4|2307.3|2303.3|2308.3|2305.4|2306.1|2303.3|2
1767625480000|2026-01-05 15:04:40|2307|2303|2303.6|2302.1|2307.1|2304.7|2303.6|2302.1|2
1767625490000|2026-01-05 15:04:50|2304.6|2303.1|2306.4|2304.9|2306.4|2304.9|2303.7|2302.2|6
1767625500000|2026-01-05 15:05:00|2306.3|2304.8|2304.8|2303.3|2306.7|2304.8|2304.8|2302.3|6
1767625510000|2026-01-05 15:05:10|2304.7|2303.2|2303.4|2301.9|2305.6|2303.3|2303.4|2301|3
1767625520000|2026-01-05 15:05:20|2303.5|2302|2303.2|2301.7|2303.6|2302.1|2303.2|2301.7|2
1767625530000|2026-01-05 15:05:30|2303.5|2302|2302.6|2301.1|2305.5|2302.2|2302.5|2301|4
1767625540000|2026-01-05 15:05:40|2302.8|2301.3|2304.2|2300.2|2304.2|2302.1|2302.3|2300.1|3
1767625550000|2026-01-05 15:05:50|2304.1|2300.1|2303.7|2302.2|2304.8|2302.2|2302.4|2299.8|0
1767625560000|2026-01-05 15:06:00|2303.8|2302.3|2303.7|2302.2|2305.6|2303.5|2303.6|2301.1|1
1767625570000|2026-01-05 15:06:10|2303.1|2301.6|2302|2300.5|2303.1|2301.6|2301.7|2300.2|5
1767625580000|2026-01-05 15:06:20|2302.1|2300.6|2300.4|2298.9|2302.1|2300.6|2300.4|2298.9|7
1767625590000|2026-01-05 15:06:30|2299.4|2297.9|2296.6|2295.1|2300.6|2298|2296.1|2294.6|17
1767625600000|2026-01-05 15:06:40|2297.4|2293.4|2292.5|2291|2297.4|2294.9|2292.5|2291|6
1767625610000|2026-01-05 15:06:50|2292.3|2290.8|2294|2292.5|2294|2292.5|2290.2|2288.7|21
1767625620000|2026-01-05 15:07:00|2293.9|2292.4|2293.5|2292|2295.6|2293.6|2292.8|2291.3|12
1767625630000|2026-01-05 15:07:10|2293.8|2292.3|2293.9|2292.4|2297|2294.3|2292.6|2290.5|12
1767625640000|2026-01-05 15:07:20|2296|2292|2294.4|2292.9|2296.7|2294.9|2294.4|2291.9|7
1767625650000|2026-01-05 15:07:30|2294.2|2292.7|2292.6|2291.1|2294.7|2292.7|2292.5|2290.1|2
1767625660000|2026-01-05 15:07:40|2292.8|2291.3|2294.1|2292.6|2295.3|2293.1|2292.3|2290.3|3
1767625670000|2026-01-05 15:07:50|2294.2|2292.7|2295.2|2293.7|2296.1|2293.7|2294.2|2292.1|2
1767625680000|2026-01-05 15:08:00|2295.1|2293.6|2294.5|2293|2295.2|2293.7|2294.4|2292.9|6
1767625690000|2026-01-05 15:08:10|2294.6|2293.1|2294|2292.5|2294.7|2293.2|2293.6|2292.1|5
1767625700000|2026-01-05 15:08:20|2293.3|2291.8|2294|2292.5|2295.4|2292.9|2292.9|2290.6|7
1767625710000|2026-01-05 15:08:30|2295.3|2291.3|2293.8|2289.8|2295.3|2292.5|2291.9|2289.2|5
1767625720000|2026-01-05 15:08:40|2292.9|2291.4|2293.6|2292.1|2296.1|2293.4|2292.9|2290.6|7
1767625730000|2026-01-05 15:08:50|2295|2291|2293.3|2289.3|2295.3|2292.5|2292.1|2289.1|2
1767625740000|2026-01-05 15:09:00|2292.2|2290.7|2290|2288.5|2292.2|2290.7|2289.8|2285.8|6
1767625750000|2026-01-05 15:09:10|2290.8|2289.3|2291.9|2290.4|2292.6|2290.8|2290.8|2287.9|2
1767625760000|2026-01-05 15:09:20|2291.8|2290.3|2291.6|2290.1|2291.8|2290.3|2291.5|2290|3
1767625770000|2026-01-05 15:09:30|2291.9|2290.4|2293|2291.5|2294|2292.1|2291.8|2289.9|8
1767625780000|2026-01-05 15:09:40|2292.9|2291.4|2295.4|2291.4|2295.4|2292.5|2292.8|2289.9|3
1767625790000|2026-01-05 15:09:50|2294.5|2293|2294|2292.5|2296|2293.2|2293.5|2291.9|16
1767625800000|2026-01-05 15:10:00|2293.9|2292.4|2291.7|2290.2|2295.1|2293.2|2291.6|2289.9|10
1767625810000|2026-01-05 15:10:10|2291.6|2290.1|2293.9|2292.4|2295.5|2292.9|2291.6|2290.1|3
1767625820000|2026-01-05 15:10:20|2293.8|2292.3|2292.4|2290.9|2294.7|2292.3|2292.3|2290.1|5
1767625830000|2026-01-05 15:10:30|2292.6|2291.1|2294.5|2290.5|2295.6|2292.8|2292.4|2290.4|2
1767625840000|2026-01-05 15:10:40|2293|2291.5|2292.9|2288.9|2294.3|2291.5|2290.6|2288.8|5
1767625850000|2026-01-05 15:10:50|2293|2289|2293.8|2289.8|2294.2|2291|2291.8|2288.7|1
1767625860000|2026-01-05 15:11:00|2293.9|2289.9|2294.1|2290.1|2294.1|2291.7|2291.7|2289.9|6
1767625870000|2026-01-05 15:11:10|2293|2291.5|2293.4|2289.4|2294.1|2291.7|2292.6|2289|2
1767625880000|2026-01-05 15:11:20|2293.3|2289.3|2293.7|2292.2|2294.6|2292.2|2291.7|2288.9|7
1767625890000|2026-01-05 15:11:30|2293.9|2292.4|2293.7|2292.2|2295.4|2293.3|2293.4|2290.6|3
1767625900000|2026-01-05 15:11:40|2293.6|2292.1|2294.6|2293.1|2295.6|2293.2|2293.4|2290.6|1
1767625910000|2026-01-05 15:11:50|2295.2|2293.7|2293.1|2291.6|2296|2293.7|2292|2289.2|32
1767625920000|2026-01-05 15:12:00|2294.3|2290.3|2291.5|2290|2294.3|2290.7|2291.5|2289.1|2
1767625930000|2026-01-05 15:12:10|2291.8|2290.3|2293.2|2291.7|2294.3|2291.9|2291.8|2289.1|6
1767625940000|2026-01-05 15:12:20|2293.1|2291.6|2294.9|2290.9|2296.1|2293.5|2293|2290.2|8
1767625950000|2026-01-05 15:12:30|2295|2291|2291.7|2290.2|2295|2291|2291.4|2289.1|1
1767625960000|2026-01-05 15:12:40|2291.1|2289.6|2291.4|2287.4|2293|2290|2290.8|2287.4|6
1767625970000|2026-01-05 15:12:50|2290.1|2288.6|2286.1|2284.6|2291.9|2289.4|2286.1|2284|20
1767625980000|2026-01-05 15:13:00|2287.3|2283.3|2289.3|2287.8|2289.7|2287.8|2285.9|2283.3|8
1767625990000|2026-01-05 15:13:10|2289.5|2288|2289.6|2285.6|2291.7|2288|2287.4|2285.3|18
1767626000000|2026-01-05 15:13:20|2289.7|2285.7|2290|2286|2291|2288.3|2288|2285|9
1767626010000|2026-01-05 15:13:30|2289.1|2287.6|2289.7|2288.2|2290.8|2288.3|2289.1|2286.2|4
1767626020000|2026-01-05 15:13:40|2289.6|2288.1|2289.7|2288.2|2290.7|2288.4|2288|2284|11
1767626030000|2026-01-05 15:13:50|2287.3|2283.3|2290.3|2286.3|2290.8|2288.7|2287.3|2283.3|26
1767626040000|2026-01-05 15:14:00|2290.2|2286.2|2287.9|2286.4|2290.5|2287.8|2287.9|2285.7|7
1767626050000|2026-01-05 15:14:10|2287.8|2286.3|2291.3|2287.3|2291.8|2288.4|2287.8|2285.8|12
1767626060000|2026-01-05 15:14:20|2288.2|2286.7|2287.9|2283.9|2288.5|2287|2286.9|2283.8|6
1767626070000|2026-01-05 15:14:30|2288|2284|2288.9|2284.9|2289.3|2285.5|2286.8|2284|1
1767626080000|2026-01-05 15:14:40|2288.8|2284.8|2288.9|2284.9|2290.1|2286.6|2287.9|2284.2|2
1767626090000|2026-01-05 15:14:50|2289|2285|2288.9|2284.9|2289.5|2285.5|2287.9|2283.9|0
1767626100000|2026-01-05 15:15:00|2288.8|2284.8|2289.6|2285.6|2289.7|2285.7|2286.4|2283.4|7
1767626110000|2026-01-05 15:15:10|2289.3|2285.3|2289.7|2285.7|2289.7|2286|2287.4|2284.9|1
1767626120000|2026-01-05 15:15:20|2289.6|2285.6|2287.3|2283.3|2289.8|2286.9|2284.5|2281.8|10
1767626130000|2026-01-05 15:15:30|2286.9|2285.4|2287.8|2283.8|2291.4|2287.8|2285.6|2283|21
1767626140000|2026-01-05 15:15:40|2287.9|2283.9|2288.4|2286.9|2289.5|2286.9|2287.9|2283.9|0
1767626150000|2026-01-05 15:15:50|2288.5|2287|2288.2|2284.2|2292|2288|2287.2|2284.2|18
1767626160000|2026-01-05 15:16:00|2287|2285.5|2291|2287|2291.1|2287.1|2287|2285.1|2
1767626170000|2026-01-05 15:16:10|2290.9|2286.9|2291.1|2287.1|2291.1|2287.1|2290.9|2286.9|1
1767626180000|2026-01-05 15:16:20|2291|2287|2289|2285|2291|2287|2286.8|2284.1|13
1767626190000|2026-01-05 15:16:30|2290|2286|2289.6|2285.6|2290.9|2287.8|2289.3|2285.4|5
1767626200000|2026-01-05 15:16:40|2289.5|2285.5|2289.2|2285.2|2289.5|2285.5|2289.1|2285.1|0
1767626210000|2026-01-05 15:16:50|2290.5|2286.5|2290|2286|2290.6|2286.6|2289.9|2285.9|3
1767626220000|2026-01-05 15:17:00|2289.3|2285.3|2288.4|2286.9|2289.3|2286.9|2287.6|2284.4|19
1767626230000|2026-01-05 15:17:10|2288.5|2287|2288.5|2287|2288.5|2287|2288.5|2287|0
1767626240000|2026-01-05 15:17:20|2288.4|2286.9|2287.6|2286.1|2288.7|2287|2287.3|2284.4|3
1767626250000|2026-01-05 15:17:30|2287.7|2286.2|2289.5|2285.5|2289.5|2286.3|2287.7|2285.2|4
1767626260000|2026-01-05 15:17:40|2289.8|2285.8|2288.1|2284.1|2290.6|2288|2288.1|2284.1|14
1767626270000|2026-01-05 15:17:50|2287.2|2285.7|2288|2286.5|2289.1|2286.5|2286.7|2283.4|4
1767626280000|2026-01-05 15:18:00|2290.5|2288|2289.8|2285.8|2291|2288.1|2288.7|2285.6|6
1767626290000|2026-01-05 15:18:10|2289.5|2285.5|2290.7|2286.7|2290.8|2288.3|2289.5|2285.5|32
1767626300000|2026-01-05 15:18:20|2290.6|2286.6|2288.6|2287.1|2290.6|2287.6|2288.4|2286.4|1
1767626310000|2026-01-05 15:18:30|2288.7|2287.2|2290|2288.5|2290.7|2288.7|2288.7|2286.3|2
1767626320000|2026-01-05 15:18:40|2290.1|2288.6|2290|2288.5|2290.2|2288.7|2290|2288.5|0
1767626330000|2026-01-05 15:18:50|2290.1|2288.6|2291.6|2290.1|2293.1|2290.3|2290|2288.1|12
1767626340000|2026-01-05 15:19:00|2291.7|2290.2|2292.3|2290.8|2293.2|2290.8|2291.4|2289|9
1767626350000|2026-01-05 15:19:10|2292.4|2290.9|2293.4|2289.4|2293.4|2291.2|2291.7|2289.4|6
1767626360000|2026-01-05 15:19:20|2293.2|2289.2|2292.9|2291.4|2295.5|2293|2292.4|2289.2|10
1767626370000|2026-01-05 15:19:30|2294.4|2290.4|2295.1|2293.6|2296|2293.7|2294.4|2290.4|18
1767626380000|2026-01-05 15:19:40|2295.2|2293.7|2300.1|2296.1|2300.1|2297.8|2294.9|2293.4|9
1767626390000|2026-01-05 15:19:50|2300.2|2296.2|2301|2299.5|2302.8|2299.6|2299.7|2296.2|13
1767626400000|2026-01-05 15:20:00|2300.9|2299.4|2299.1|2295.1|2300.9|2299.4|2297.6|2295.1|12
1767626410000|2026-01-05 15:20:10|2297.8|2296.3|2295.5|2294|2297.8|2296.3|2295.5|2293|1
1767626420000|2026-01-05 15:20:20|2295.4|2293.9|2295.2|2293.7|2297.5|2294.8|2294.7|2291.9|5
1767626430000|2026-01-05 15:20:30|2296|2292|2296|2292|2296.1|2292.7|2294.2|2291.2|1
1767626440000|2026-01-05 15:20:40|2295.9|2291.9|2297.9|2293.9|2297.9|2293.9|2294.6|2291.9|1
1767626450000|2026-01-05 15:20:50|2297.7|2293.7|2297|2293|2297.7|2293.7|2296.6|2292.6|3
1767626460000|2026-01-05 15:21:00|2297.4|2293.4|2295.7|2294.2|2298.4|2295.6|2295.5|2293.2|9
1767626470000|2026-01-05 15:21:10|2295.6|2294.1|2295.6|2294.1|2295.6|2294.1|2295.6|2294.1|0
1767626480000|2026-01-05 15:21:20|2296.5|2292.5|2296.4|2292.4|2297.2|2293.9|2295.4|2292.3|8
1767626490000|2026-01-05 15:21:30|2296.9|2292.9|2296.1|2292.1|2297.8|2294.8|2296.1|2292.1|2
1767626500000|2026-01-05 15:21:40|2296.2|2292.2|2297.4|2295.9|2298.1|2295.9|2296.2|2292.2|0
1767626510000|2026-01-05 15:21:50|2297.5|2296|2297.8|2296.3|2297.8|2296.3|2297.5|2296|2
1767626520000|2026-01-05 15:22:00|2297.9|2296.4|2300.3|2298.8|2301.2|2298.8|2297.9|2296.4|4
1767626530000|2026-01-05 15:22:10|2300.6|2299.1|2299.9|2298.4|2301.1|2299.3|2299.9|2297|8
1767626540000|2026-01-05 15:22:20|2300|2298.5|2299.1|2297.6|2300.9|2298.8|2299.1|2296.1|2
1767626550000|2026-01-05 15:22:30|2300.2|2296.2|2300.5|2296.5|2300.5|2297.8|2298.7|2296.2|7
1767626560000|2026-01-05 15:22:40|2300.4|2296.4|2298.7|2297.2|2300.6|2298.1|2298.3|2295.3|6
1767626570000|2026-01-05 15:22:50|2300.2|2296.2|2299.4|2297.9|2300.5|2297.9|2298.6|2296.2|4
1767626580000|2026-01-05 15:23:00|2299.7|2295.7|2299.3|2297.8|2300.5|2297.8|2298.3|2295.3|8
1767626590000|2026-01-05 15:23:10|2300.5|2296.5|2300.6|2296.6|2300.6|2298.2|2299.2|2296.5|2
1767626600000|2026-01-05 15:23:20|2300.5|2296.5|2297.7|2296.2|2300.5|2297.6|2297.1|2295.6|2
1767626610000|2026-01-05 15:23:30|2298.3|2294.3|2297.4|2293.4|2298.4|2295.8|2297.2|2293.4|5
1767626620000|2026-01-05 15:23:40|2296.4|2294.9|2298|2294|2298.3|2295.2|2296.4|2293.5|1
1767626630000|2026-01-05 15:23:50|2297.9|2293.9|2298.2|2294.2|2298.5|2295.3|2296.8|2293.9|5
1767626640000|2026-01-05 15:24:00|2296.7|2295.2|2298|2294|2298.2|2295.3|2296.6|2294|1
1767626650000|2026-01-05 15:24:10|2298.1|2294.1|2298.1|2294.1|2298.1|2295.3|2296.8|2294|0
1767626660000|2026-01-05 15:24:20|2296.8|2295.3|2298.3|2294.3|2299.1|2295.6|2296.8|2294|1
1767626670000|2026-01-05 15:24:30|2298.1|2294.1|2293.7|2292.2|2298.1|2295.3|2293.6|2291.1|3
1767626680000|2026-01-05 15:24:40|2294.2|2292.7|2293.5|2292|2296.6|2294.1|2293.5|2290.9|6
1767626690000|2026-01-05 15:24:50|2293.6|2292.1|2293.5|2292|2295.1|2292.5|2293.5|2291|1
1767626700000|2026-01-05 15:25:00|2293.2|2291.7|2291.4|2289.9|2293.5|2291.7|2290.9|2288.6|2
1767626710000|2026-01-05 15:25:10|2291.5|2290|2290.6|2289.1|2292.4|2290|2290.5|2287.7|5
1767626720000|2026-01-05 15:25:20|2291|2289.5|2290.4|2288.9|2291.2|2289.7|2290.2|2288.7|4
1767626730000|2026-01-05 15:25:30|2290.5|2289|2288.2|2286.7|2290.5|2289|2288|2285.5|11
1767626740000|2026-01-05 15:25:40|2289.7|2285.7|2289.2|2287.7|2290.3|2287.8|2288.4|2285.7|2
1767626750000|2026-01-05 15:25:50|2289|2287.5|2288.5|2287|2289|2287.5|2287.8|2286.3|7
1767626760000|2026-01-05 15:26:00|2288.6|2287.1|2291.8|2287.8|2291.8|2287.8|2288.5|2286.6|7
1767626770000|2026-01-05 15:26:10|2290.2|2288.7|2292.4|2290.9|2292.5|2291|2290.1|2288|3
1767626780000|2026-01-05 15:26:20|2292.5|2291|2292.2|2290.7|2292.5|2291|2292.2|2290.7|1
1767626790000|2026-01-05 15:26:30|2292.4|2290.9|2294.2|2290.2|2294.8|2292|2292.3|2290.2|3
1767626800000|2026-01-05 15:26:40|2294.3|2290.3|2291.9|2290.4|2294.3|2291.4|2291.5|2289.1|0
1767626810000|2026-01-05 15:26:50|2291.6|2290.1|2292.1|2290.6|2292.1|2290.6|2291.5|2290|1
1767626820000|2026-01-05 15:27:00|2294.1|2290.1|2292.6|2291.1|2294.1|2291.1|2292.6|2289.6|1
1767626830000|2026-01-05 15:27:10|2292.7|2291.2|2293.8|2292.3|2295.7|2293.4|2292.7|2291.2|3
1767626840000|2026-01-05 15:27:20|2293.7|2292.2|2294.7|2290.7|2294.9|2292.2|2293.2|2290.6|0
1767626850000|2026-01-05 15:27:30|2294.1|2292.6|2294.7|2293.2|2296.5|2294.8|2294.1|2291.8|7
1767626860000|2026-01-05 15:27:40|2295|2291|2293.7|2292.2|2295.5|2293|2293.7|2291|1
1767626870000|2026-01-05 15:27:50|2293.6|2292.1|2294.5|2290.5|2294.9|2292.1|2292.3|2290.2|2
1767626880000|2026-01-05 15:28:00|2294.7|2290.7|2295.1|2291.1|2295.1|2292.2|2293.6|2290.7|1
1767626890000|2026-01-05 15:28:10|2295.2|2291.2|2293.9|2292.4|2295.2|2292.5|2293.6|2291.1|1
1767626900000|2026-01-05 15:28:20|2293.1|2291.6|2293.8|2292.3|2294.7|2292.3|2292.7|2290.6|3
1767626910000|2026-01-05 15:28:30|2294.2|2292.7|2293.2|2291.7|2294.5|2293|2293.2|2290.5|1
1767626920000|2026-01-05 15:28:40|2293|2291.5|2292.4|2290.9|2294.1|2291.7|2292.4|2290|0
1767626930000|2026-01-05 15:28:50|2292.5|2291|2292.4|2290.9|2292.5|2291|2292.4|2290.9|0
1767626940000|2026-01-05 15:29:00|2292.5|2291|2292.9|2288.9|2292.9|2291|2290.4|2287.2|7
1767626950000|2026-01-05 15:29:10|2291.9|2290.4|2293.7|2289.7|2293.7|2290.8|2291.9|2289.3|0
1767626960000|2026-01-05 15:29:20|2292.4|2290.9|2292.5|2291|2293.7|2291.2|2292.3|2289.5|0
1767626970000|2026-01-05 15:29:30|2292.3|2290.8|2293.6|2289.6|2293.6|2290.8|2291.8|2288.8|2
1767626980000|2026-01-05 15:29:40|2293.7|2289.7|2292.5|2291|2293.7|2291.1|2292.3|2289.2|0
1767626990000|2026-01-05 15:29:50|2291.8|2290.3|2293|2291.5|2294.5|2292|2291.8|2290.3|2
1767627000000|2026-01-05 15:30:00|2294.5|2290.5|2292.2|2288.2|2294.6|2291.6|2290.7|2287.6|5
1767627010000|2026-01-05 15:30:10|2292.1|2288.1|2292.9|2288.9|2293.2|2290.1|2290.7|2287.3|0
1767627020000|2026-01-05 15:30:20|2292.8|2288.8|2291.5|2290|2292.8|2290|2291.3|2288.7|0
1767627030000|2026-01-05 15:30:30|2291.3|2289.8|2289.5|2288|2293.2|2290.1|2289.5|2288|6
1767627040000|2026-01-05 15:30:40|2289.6|2288.1|2291.2|2287.2|2291.8|2288.5|2289.5|2286.8|2
1767627050000|2026-01-05 15:30:50|2291.8|2287.8|2294.2|2292.7|2294.2|2292.7|2290.6|2287.6|1
1767627060000|2026-01-05 15:31:00|2294.1|2292.6|2294.1|2292.6|2294.2|2292.7|2293.9|2292.4|0
1767627070000|2026-01-05 15:31:10|2294.2|2292.7|2293.5|2292|2294.6|2292.8|2293.5|2290.6|1
1767627080000|2026-01-05 15:31:20|2293.4|2291.9|2294.5|2293|2295.3|2293|2293.3|2290.4|2
1767627090000|2026-01-05 15:31:30|2294.4|2292.9|2293.5|2292|2294.8|2292.9|2293.4|2289.7|3
1767627100000|2026-01-05 15:31:40|2293.6|2292.1|2295.1|2291.1|2295.7|2293.5|2293.5|2290.6|10
1767627110000|2026-01-05 15:31:50|2294.1|2292.6|2293.9|2292.4|2295.1|2292.6|2293.8|2290.9|0
1767627120000|2026-01-05 15:32:00|2294|2292.5|2296.2|2294.7|2297.4|2294.7|2294|2292.4|2
1767627130000|2026-01-05 15:32:10|2296.3|2294.8|2296.4|2294.9|2296.4|2294.9|2296.2|2294.7|2
1767627140000|2026-01-05 15:32:20|2297.1|2293.1|2294|2292.5|2297.1|2294.1|2293.9|2291.8|2
1767627150000|2026-01-05 15:32:30|2293.9|2292.4|2294.9|2293.4|2296.4|2293.5|2293.9|2291.9|1
1767627160000|2026-01-05 15:32:40|2295|2293.5|2294.9|2293.4|2295|2293.5|2294.8|2293.3|0
1767627170000|2026-01-05 15:32:50|2294.8|2293.3|2296.5|2292.5|2296.5|2293.4|2294.2|2291.2|2
1767627180000|2026-01-05 15:33:00|2295.4|2293.9|2296.1|2292.1|2297.3|2294.3|2294.7|2292.1|1
1767627190000|2026-01-05 15:33:10|2294.8|2293.3|2296|2292|2296.1|2293.3|2294.8|2292|0
1767627200000|2026-01-05 15:33:20|2294.8|2293.3|2293.6|2292.1|2296|2293.3|2293.2|2290.2|2
1767627210000|2026-01-05 15:33:30|2293.8|2292.3|2293.3|2291.8|2294.7|2292.3|2293.2|2290.7|0
1767627220000|2026-01-05 15:33:40|2293.2|2291.7|2294.1|2290.1|2294.2|2291.8|2292.4|2289.7|2
1767627230000|2026-01-05 15:33:50|2293.8|2289.8|2293.5|2289.5|2293.9|2291.6|2292.8|2289.5|0
1767627240000|2026-01-05 15:34:00|2293.4|2289.4|2291.4|2289.9|2293.5|2290.5|2291.4|2289|0
1767627250000|2026-01-05 15:34:10|2292.3|2290.8|2291.6|2290.1|2293.2|2290.8|2291.5|2289|3
1767627260000|2026-01-05 15:34:20|2291.5|2290|2293.1|2289.1|2293.4|2291|2291.2|2289.1|5
1767627270000|2026-01-05 15:34:30|2292.9|2288.9|2292.5|2291|2292.9|2291|2292.2|2288.6|1
1767627280000|2026-01-05 15:34:40|2292.3|2290.8|2292.6|2288.6|2293|2290.8|2291.3|2288.6|1
1767627290000|2026-01-05 15:34:50|2291.3|2289.8|2292.5|2288.5|2292.6|2289.8|2291.3|2288.2|0
1767627300000|2026-01-05 15:35:00|2292.4|2288.4|2292.3|2290.8|2293.7|2290.8|2291|2288.4|2
1767627310000|2026-01-05 15:35:10|2293.9|2289.9|2292.5|2288.5|2293.9|2292.2|2292.5|2288.5|5
1767627320000|2026-01-05 15:35:20|2291.7|2290.2|2291|2289.5|2292.6|2290.5|2291|2288.6|6
1767627330000|2026-01-05 15:35:30|2291.1|2289.6|2290.3|2288.8|2291.3|2289.6|2288.8|2287.1|3
1767627340000|2026-01-05 15:35:40|2292.1|2288.1|2291|2289.5|2292.1|2289.6|2290.9|2288.1|1
1767627350000|2026-01-05 15:35:50|2290.8|2289.3|2292.8|2288.8|2292.8|2289.6|2290.3|2288.1|3
1767627360000|2026-01-05 15:36:00|2292.7|2288.7|2290|2288.5|2292.7|2289.5|2290|2287.5|2
1767627370000|2026-01-05 15:36:10|2289.8|2288.3|2287.8|2286.3|2290.8|2288.3|2287.8|2286.3|4
1767627380000|2026-01-05 15:36:20|2287.9|2286.4|2289|2287.5|2290.3|2287.6|2286.8|2284.2|10
1767627390000|2026-01-05 15:36:30|2290.4|2286.4|2288.9|2287.4|2290.5|2287.4|2288.3|2285.3|5
1767627400000|2026-01-05 15:36:40|2289|2287.5|2287.6|2283.6|2289.3|2287.5|2286.5|2283.3|4
1767627410000|2026-01-05 15:36:50|2286.6|2285.1|2289|2285|2289.5|2286.5|2286.6|2284.3|4
1767627420000|2026-01-05 15:37:00|2287.6|2286.1|2290.5|2289|2290.5|2289|2286.8|2284.1|4
1767627430000|2026-01-05 15:37:10|2291.7|2287.7|2290|2288.5|2291.8|2288.8|2290|2287.5|4
1767627440000|2026-01-05 15:37:20|2290.1|2288.6|2292.1|2288.1|2292.2|2289.9|2290.1|2288.1|4
1767627450000|2026-01-05 15:37:30|2291.9|2287.9|2289.8|2285.8|2292|2289|2289.1|2285.8|2
1767627460000|2026-01-05 15:37:40|2289.1|2285.1|2288.3|2286.8|2289.4|2286.9|2288.2|2285|0
1767627470000|2026-01-05 15:37:50|2288.7|2284.7|2289.5|2288|2289.6|2288.1|2287.4|2284.7|6
1767627480000|2026-01-05 15:38:00|2289.7|2288.2|2292.6|2288.6|2292.6|2288.6|2288.4|2285.4|6
1767627490000|2026-01-05 15:38:10|2291|2289.5|2291.1|2287.1|2291.8|2289.5|2289.5|2286.4|3
1767627500000|2026-01-05 15:38:20|2291.2|2287.2|2289.1|2287.6|2292.2|2289.2|2289.1|2286.5|2
1767627510000|2026-01-05 15:38:30|2289|2287.5|2288|2286.5|2289.1|2287.5|2287.5|2284.3|4
1767627520000|2026-01-05 15:38:40|2287.9|2286.4|2288.1|2284.1|2288.5|2286.4|2286|2283|8
1767627530000|2026-01-05 15:38:50|2288|2284|2285.5|2284|2288|2284.9|2285.4|2282.4|5
1767627540000|2026-01-05 15:39:00|2285.7|2284.2|2290.8|2286.8|2290.8|2287.7|2285.7|2284.2|7
1767627550000|2026-01-05 15:39:10|2290.7|2286.7|2291.6|2287.6|2291.7|2288.8|2289.1|2286.3|0
1767627560000|2026-01-05 15:39:20|2291.9|2287.9|2291.5|2287.5|2291.9|2288.9|2289|2285.7|3
1767627570000|2026-01-05 15:39:30|2292.2|2288.2|2291.9|2287.9|2292.5|2289.7|2291.2|2287.9|1
1767627580000|2026-01-05 15:39:40|2290.6|2289.1|2291.2|2289.7|2292.3|2289.9|2290.6|2288|0
1767627590000|2026-01-05 15:39:50|2291.4|2289.9|2293.1|2289.1|2293.4|2289.9|2290.7|2287.7|11
1767627600000|2026-01-05 15:40:00|2293.2|2289.2|2291.2|2287.2|2293.3|2290.3|2289|2285.9|3
1767627610000|2026-01-05 15:40:10|2291.3|2287.3|2292.2|2288.2|2292.4|2289.3|2290.4|2287.1|0
1767627620000|2026-01-05 15:40:20|2292.3|2288.3|2290.2|2286.2|2292.3|2289.4|2289.7|2285.7|1
1767627630000|2026-01-05 15:40:30|2290|2286|2289.3|2285.3|2290|2286|2287.2|2284.9|1
1767627640000|2026-01-05 15:40:40|2288.2|2286.7|2291.1|2287.1|2291.1|2287.1|2288.2|2285.3|1
1767627650000|2026-01-05 15:40:50|2291|2287|2290.5|2286.5|2291.2|2287.2|2290.5|2286.5|0
1767627660000|2026-01-05 15:41:00|2290.4|2286.4|2289.3|2287.8|2290.4|2288|2289.3|2286.3|0
1767627670000|2026-01-05 15:41:10|2289.2|2287.7|2290.8|2286.8|2291.1|2287.7|2289.2|2286.8|3
1767627680000|2026-01-05 15:41:20|2291|2287|2291.4|2287.4|2291.6|2288.8|2290.3|2287|3
1767627690000|2026-01-05 15:41:30|2291.3|2287.3|2289.9|2285.9|2291.3|2287.8|2288.4|2285.7|1
1767627700000|2026-01-05 15:41:40|2289.8|2285.8|2289.4|2285.4|2289.9|2286.8|2288.1|2284.6|5
1767627710000|2026-01-05 15:41:50|2289.3|2285.3|2289|2285|2289.3|2285.6|2286.9|2284|5
1767627720000|2026-01-05 15:42:00|2289.1|2285.1|2288.3|2286.8|2289.7|2286.8|2288.2|2284.9|1
1767627730000|2026-01-05 15:42:10|2289.6|2285.6|2289.1|2287.6|2289.8|2287.6|2288|2285|2
1767627740000|2026-01-05 15:42:20|2289|2287.5|2289|2287.5|2289.1|2287.6|2289|2287.5|2
1767627750000|2026-01-05 15:42:30|2289.3|2285.3|2289|2285|2289.3|2285.3|2289|2285|2
1767627760000|2026-01-05 15:42:40|2287.7|2286.2|2288.7|2287.2|2288.9|2287.3|2287.6|2284.9|3
1767627770000|2026-01-05 15:42:50|2288.8|2287.3|2291.9|2287.9|2291.9|2287.9|2288.8|2285.6|8
1767627780000|2026-01-05 15:43:00|2292|2288|2292.5|2288.5|2292.5|2290.1|2291.4|2288|0
1767627790000|2026-01-05 15:43:10|2292.3|2288.3|2289.4|2287.9|2292.3|2289.4|2289.3|2287.8|3
1767627800000|2026-01-05 15:43:20|2289.3|2287.8|2289.4|2287.9|2290.3|2288.3|2288.7|2285|3
1767627810000|2026-01-05 15:43:30|2290.3|2286.3|2291.8|2287.8|2291.8|2288|2289.2|2286.3|1
1767627820000|2026-01-05 15:43:40|2291.9|2287.9|2292.1|2288.1|2293.1|2289.5|2291|2287.9|1
1767627830000|2026-01-05 15:43:50|2292|2288|2292.3|2290.8|2293.1|2290.8|2291.6|2288|2
1767627840000|2026-01-05 15:44:00|2293.7|2289.7|2293.6|2289.6|2293.7|2291.1|2292.3|2289.6|2
1767627850000|2026-01-05 15:44:10|2292.3|2290.8|2292.3|2290.8|2293.7|2290.9|2292.3|2289.6|0
1767627860000|2026-01-05 15:44:20|2293.7|2292.2|2294.3|2290.3|2294.5|2292.2|2293.1|2290.3|2
1767627870000|2026-01-05 15:44:30|2293|2291.5|2293.9|2289.9|2293.9|2291.5|2292.3|2289.9|2
1767627880000|2026-01-05 15:44:40|2293.8|2289.8|2292.4|2290.9|2293.8|2290.9|2292.3|2289.2|0
1767627890000|2026-01-05 15:44:50|2293.6|2289.6|2293.3|2291.8|2294.5|2293|2292.6|2289.6|13
1767627900000|2026-01-05 15:45:00|2293.4|2291.9|2293.6|2292.1|2294.8|2292.2|2293.4|2290.8|0
1767627910000|2026-01-05 15:45:10|2293.7|2292.2|2293.3|2291.8|2295.1|2292.4|2293.3|2291.1|1
1767627920000|2026-01-05 15:45:20|2293.2|2291.7|2291.9|2290.4|2294.2|2291.7|2291.9|2288.7|2
1767627930000|2026-01-05 15:45:30|2291.7|2290.2|2290.5|2289|2292.7|2290.3|2290.5|2288|1
1767627940000|2026-01-05 15:45:40|2290.6|2289.1|2288.4|2286.9|2290.6|2289.1|2288.4|2286.9|3
1767627950000|2026-01-05 15:45:50|2289.3|2287.8|2291.3|2287.3|2291.3|2288.2|2289.3|2286.2|5
1767627960000|2026-01-05 15:46:00|2291.2|2287.2|2289.7|2288.2|2291.2|2288.4|2289.7|2286.9|0
1767627970000|2026-01-05 15:46:10|2289.8|2288.3|2291.9|2287.9|2291.9|2288.3|2289.7|2287.8|4
1767627980000|2026-01-05 15:46:20|2291.8|2287.8|2290.6|2289.1|2292.3|2289.5|2289.6|2287.8|5
1767627990000|2026-01-05 15:46:30|2290.7|2289.2|2291.2|2289.7|2292.4|2289.8|2290.7|2288.2|0
1767628000000|2026-01-05 15:46:40|2291.3|2289.8|2292.7|2291.2|2293.9|2291.2|2291.2|2288.9|3
1767628010000|2026-01-05 15:46:50|2292.8|2291.3|2294.4|2292.9|2296.1|2293.3|2292.7|2290.2|3
1767628020000|2026-01-05 15:47:00|2294.8|2290.8|2295.2|2293.7|2295.2|2293.7|2294.2|2290.8|9
1767628030000|2026-01-05 15:47:10|2295.1|2293.6|2296.1|2292.1|2296.1|2293.6|2294.5|2291.7|1
1767628040000|2026-01-05 15:47:20|2294.8|2293.3|2295.3|2291.3|2295.5|2293.4|2294.1|2291.2|0
1767628050000|2026-01-05 15:47:30|2295.6|2291.6|2293.6|2292.1|2295.7|2293.1|2293.6|2290.7|2
1767628060000|2026-01-05 15:47:40|2294.7|2290.7|2291.6|2290.1|2294.7|2291.9|2291.5|2289.5|1
1767628070000|2026-01-05 15:47:50|2291.5|2290|2290|2288.5|2291.6|2290.1|2290|2288.5|1
1767628080000|2026-01-05 15:48:00|2290.2|2288.7|2291.1|2289.6|2291.1|2289.6|2290|2288.5|3
1767628090000|2026-01-05 15:48:10|2291|2289.5|2290.7|2289.2|2291.1|2289.6|2290.7|2289.2|1
1767628100000|2026-01-05 15:48:20|2290.9|2289.4|2291.3|2287.3|2291.4|2289.4|2290.7|2287.3|5
1767628110000|2026-01-05 15:48:30|2290.3|2288.8|2291|2287|2291.5|2288.8|2290.3|2287|0
1767628120000|2026-01-05 15:48:40|2289.7|2288.2|2289.7|2288.2|2291.8|2289.4|2289.6|2287|16
1767628130000|2026-01-05 15:48:50|2289.6|2288.1|2289.7|2285.7|2290.3|2288.1|2289.5|2285.7|2
1767628140000|2026-01-05 15:49:00|2289.5|2285.5|2286|2284.5|2289.5|2286.7|2285.8|2282.7|11
1767628150000|2026-01-05 15:49:10|2285.9|2284.4|2286.3|2284.8|2287.3|2284.9|2285.9|2283.3|2
1767628160000|2026-01-05 15:49:20|2287.2|2285.7|2288.2|2284.2|2288.2|2285.7|2286.6|2283.8|2
1767628170000|2026-01-05 15:49:30|2288.3|2284.3|2288.9|2287.4|2288.9|2287.4|2287.5|2284.3|4
1767628180000|2026-01-05 15:49:40|2289|2287.5|2288.3|2286.8|2289|2287.5|2288.3|2286.8|0
1767628190000|2026-01-05 15:49:50|2289.8|2285.8|2289.1|2287.6|2290.6|2287.6|2288.6|2285.8|0
1767628200000|2026-01-05 15:50:00|2289|2287.5|2288.4|2286.9|2291|2287.6|2288.4|2285.4|5
1767628210000|2026-01-05 15:50:10|2289.6|2288.1|2291.5|2290|2293|2290|2289.6|2288.1|1
1767628220000|2026-01-05 15:50:20|2291.4|2289.9|2290.7|2289.2|2292|2289.9|2290.7|2288|3
1767628230000|2026-01-05 15:50:30|2291|2289.5|2290.9|2289.4|2291|2289.5|2290.9|2289.4|1
1767628240000|2026-01-05 15:50:40|2290.8|2289.3|2287.9|2286.4|2290.9|2289.4|2287.6|2284.9|1
1767628250000|2026-01-05 15:50:50|2287.8|2286.3|2287.1|2285.6|2288.2|2286.6|2287|2284.2|5
1767628260000|2026-01-05 15:51:00|2287.2|2285.7|2288.4|2286.9|2289.9|2286.9|2287.1|2285.6|3
1767628270000|2026-01-05 15:51:10|2289.8|2285.8|2289.2|2285.2|2289.8|2287.1|2287.1|2284.1|11
1767628280000|2026-01-05 15:51:20|2289.3|2285.3|2288.6|2284.6|2289.3|2286.4|2287.2|2284.3|4
1767628290000|2026-01-05 15:51:30|2287|2285.5|2286.5|2285|2287.2|2285.5|2285.3|2282.9|4
1767628300000|2026-01-05 15:51:40|2286.6|2285.1|2288.4|2284.4|2288.4|2285.5|2286.5|2284.3|12
1767628310000|2026-01-05 15:51:50|2288.5|2284.5|2290|2286|2290|2287.1|2288.5|2284.5|1
1767628320000|2026-01-05 15:52:00|2288.6|2287.1|2287.6|2286.1|2290.1|2287.2|2287.6|2284.4|2
1767628330000|2026-01-05 15:52:10|2288.3|2284.3|2289.3|2285.3|2289.3|2286.7|2287.6|2284.3|2
1767628340000|2026-01-05 15:52:20|2288.9|2287.4|2287.7|2286.2|2289.2|2287.7|2287.7|2285.2|4
1767628350000|2026-01-05 15:52:30|2287.8|2286.3|2288.2|2286.7|2288.3|2286.8|2287.8|2286.3|2
1767628360000|2026-01-05 15:52:40|2288.7|2284.7|2287.8|2286.3|2289.3|2286.3|2287.7|2284.7|2
1767628370000|2026-01-05 15:52:50|2287.9|2286.4|2287.8|2286.3|2288.1|2286.6|2287.8|2286.3|5
1767628380000|2026-01-05 15:53:00|2288.4|2286.9|2289.3|2287.8|2289.8|2288.3|2288.4|2286.9|15
1767628390000|2026-01-05 15:53:10|2290.7|2286.7|2289.3|2287.8|2290.8|2287.9|2289.3|2286.6|5
1767628400000|2026-01-05 15:53:20|2290.7|2286.7|2289.3|2285.3|2290.8|2288|2288|2285.2|3
1767628410000|2026-01-05 15:53:30|2289.2|2285.2|2291.7|2287.7|2291.7|2288.6|2288|2285.2|5
1767628420000|2026-01-05 15:53:40|2290.9|2286.9|2290.8|2286.8|2291.3|2288.5|2289.7|2286.6|3
1767628430000|2026-01-05 15:53:50|2290.9|2286.9|2290.5|2286.5|2291|2287.6|2289.1|2286.5|0
1767628440000|2026-01-05 15:54:00|2290.6|2286.6|2289.1|2287.6|2290.7|2287.6|2289.1|2286.6|0
1767628450000|2026-01-05 15:54:10|2289.2|2287.7|2288.3|2286.8|2289.4|2287.7|2288.1|2284.7|9
1767628460000|2026-01-05 15:54:20|2289.4|2285.4|2289.2|2285.2|2289.4|2286.7|2288.1|2285.1|0
1767628470000|2026-01-05 15:54:30|2288.9|2284.9|2286.6|2285.1|2289|2285.1|2286.4|2283.5|6
1767628480000|2026-01-05 15:54:40|2286.7|2285.2|2288.7|2284.7|2289.1|2285.2|2286.4|2283.2|6
1767628490000|2026-01-05 15:54:50|2288.8|2284.8|2287.1|2285.6|2288.8|2286.4|2287.1|2284|3
1767628500000|2026-01-05 15:55:00|2288.1|2284.1|2287.2|2285.7|2288.2|2285.7|2286.9|2283.9|2
1767628510000|2026-01-05 15:55:10|2287.1|2285.6|2287.7|2283.7|2288.1|2285.7|2286.9|2283.7|2
1767628520000|2026-01-05 15:55:20|2287.6|2283.6|2290.8|2286.8|2290.9|2286.9|2287.6|2283.6|8
1767628530000|2026-01-05 15:55:30|2289.5|2288|2291.2|2287.2|2291.4|2288.3|2289.5|2287.2|1
1767628540000|2026-01-05 15:55:40|2291.1|2287.1|2291.3|2289.8|2293|2290.1|2290|2287.1|8
1767628550000|2026-01-05 15:55:50|2292.6|2288.6|2292.9|2288.9|2293.1|2289.1|2292.2|2288.2|1
1767628560000|2026-01-05 15:56:00|2293.1|2289.1|2292|2290.5|2293.1|2290.6|2292|2289.1|0
1767628570000|2026-01-05 15:56:10|2293|2289|2292.9|2288.9|2293|2289|2292.9|2288.9|1
1767628590000|2026-01-05 15:56:30|2292.8|2288.8|2291.9|2290.4|2292.8|2290.4|2289.8|2286.8|7
1767628600000|2026-01-05 15:56:40|2292|2290.5|2291.9|2290.4|2292|2290.5|2291.9|2290.4|0
1767628610000|2026-01-05 15:56:50|2292|2290.5|2291.9|2290.4|2292|2290.5|2291.9|2290.4|1
1767628620000|2026-01-05 15:57:00|2291.7|2290.2|2292.5|2288.5|2292.6|2290.2|2290.2|2287.4|13
1767628630000|2026-01-05 15:57:10|2292.3|2288.3|2291.9|2287.9|2292.3|2289.5|2291|2287.9|1
1767628640000|2026-01-05 15:57:20|2291.4|2287.4|2290.2|2288.7|2291.5|2288.7|2290.2|2286.8|1
1767628650000|2026-01-05 15:57:30|2291.2|2289.7|2291.4|2289.9|2291.4|2289.9|2291|2289.5|2
1767628660000|2026-01-05 15:57:40|2293.2|2289.2|2290.8|2289.3|2293.2|2290.3|2290.6|2288.1|5
1767628670000|2026-01-05 15:57:50|2292.1|2288.1|2292.9|2288.9|2293.1|2290.2|2291.4|2288.1|0
1767628680000|2026-01-05 15:58:00|2292.8|2288.8|2292.8|2288.8|2292.9|2288.9|2292.8|2288.8|0
1767628690000|2026-01-05 15:58:10|2290.9|2286.9|2291.2|2287.2|2291.2|2288.1|2289.6|2286.9|1
1767628700000|2026-01-05 15:58:20|2291.1|2287.1|2289.7|2288.2|2291.1|2288.2|2289.6|2286.6|0
1767628710000|2026-01-05 15:58:30|2289.9|2288.4|2292.1|2288.1|2292.1|2289.2|2289.6|2287.7|3
1767628720000|2026-01-05 15:58:40|2292|2288|2291.9|2287.9|2292.1|2289.3|2290.8|2287.9|2
1767628730000|2026-01-05 15:58:50|2291.7|2287.7|2290.7|2289.2|2291.9|2289.3|2290.4|2287.2|1
1767628740000|2026-01-05 15:59:00|2290.8|2289.3|2291.4|2289.9|2292.2|2289.9|2290.7|2288.2|7
1767628750000|2026-01-05 15:59:10|2291.1|2289.6|2291.1|2289.6|2291.1|2289.6|2291.1|2289.6|3
1767628760000|2026-01-05 15:59:20|2291|2289.5|2291.3|2289.8|2293.5|2289.8|2291|2288.5|12
1767628770000|2026-01-05 15:59:30|2292.5|2288.5|2291.1|2287.1|2292.5|2289.8|2289.7|2287.1|2
1767628780000|2026-01-05 15:59:40|2289.9|2288.4|2292.2|2288.2|2292.2|2289.6|2289.9|2287.6|2
1767628790000|2026-01-05 15:59:50|2292.1|2288.1|2292.1|2288.1|2292.2|2288.2|2292.1|2288.1|0
1767628800000|2026-01-05 16:00:00|2292.2|2288.2|2292.4|2290.9|2294|2290.9|2291|2288.2|1
1767628810000|2026-01-05 16:00:10|2292.5|2291|2289.8|2288.3|2292.5|2291|2289.8|2287.4|5
1767628820000|2026-01-05 16:00:20|2288.5|2287|2290.6|2289.1|2292.1|2289.1|2288.5|2285.1|5
1767628830000|2026-01-05 16:00:30|2290.5|2289|2291.1|2289.6|2292.4|2289.8|2290.5|2288|0
1767628840000|2026-01-05 16:00:40|2291|2289.5|2291.3|2287.3|2291.6|2289.5|2290|2286|9
1767628850000|2026-01-05 16:00:50|2291.2|2287.2|2290.2|2288.7|2291.3|2288.8|2290.1|2287.2|0
1767628860000|2026-01-05 16:01:00|2290.3|2288.8|2291.5|2290|2293.1|2290|2288.8|2286.2|3
1767628870000|2026-01-05 16:01:10|2292.8|2288.8|2292.1|2290.6|2293.1|2290.6|2291.8|2288.8|0
1767628880000|2026-01-05 16:01:20|2291.4|2289.9|2291.2|2287.2|2292.4|2289.9|2290.2|2287.2|1
1767628890000|2026-01-05 16:01:30|2291.3|2287.3|2290.2|2286.2|2291.4|2288.1|2289.4|2286.2|3
1767628900000|2026-01-05 16:01:40|2289.9|2285.9|2288.8|2287.3|2289.9|2287.3|2288.7|2285.8|0
1767628910000|2026-01-05 16:01:50|2290|2286|2289.3|2285.3|2290|2286.7|2288.1|2285.1|0
1767628920000|2026-01-05 16:02:00|2289.2|2285.2|2290.4|2286.4|2290.4|2286.6|2287.6|2284.8|7
1767628930000|2026-01-05 16:02:10|2290.3|2286.3|2290.9|2286.9|2291|2287|2290.3|2286.3|0
1767628940000|2026-01-05 16:02:20|2289.4|2287.9|2289.2|2287.7|2290.8|2288|2289.2|2286.7|0
1767628950000|2026-01-05 16:02:30|2289.3|2287.8|2289.1|2287.6|2290.2|2287.8|2288.7|2286|0
1767628960000|2026-01-05 16:02:40|2289|2287.5|2291.1|2287.1|2291.1|2287.5|2289|2286.6|1
1767628970000|2026-01-05 16:02:50|2291|2287|2290.6|2286.6|2291.3|2288|2289.5|2286.4|1
1767628980000|2026-01-05 16:03:00|2290.7|2286.7|2288.6|2284.6|2290.7|2286.7|2288.6|2284.6|2
1767628990000|2026-01-05 16:03:10|2288.2|2286.7|2289.1|2285.1|2289.6|2286.7|2287.9|2285|5
1767629000000|2026-01-05 16:03:20|2289|2285|2287.9|2283.9|2289.1|2286.1|2287.6|2283.8|2
1767629010000|2026-01-05 16:03:30|2288|2284|2288.2|2286.7|2289.2|2286.7|2286.8|2284|2
1767629020000|2026-01-05 16:03:40|2288.1|2286.6|2289.1|2285.1|2289.2|2286.6|2288|2284.9|0
1767629030000|2026-01-05 16:03:50|2288.1|2286.6|2288.6|2284.6|2289.2|2286.6|2288|2284.5|3
1767629040000|2026-01-05 16:04:00|2287.9|2286.4|2288.1|2286.6|2289.2|2286.6|2287.7|2285.2|0
1767629050000|2026-01-05 16:04:10|2288|2286.5|2288.1|2286.6|2288.2|2286.7|2288|2286.5|1
1767629060000|2026-01-05 16:04:20|2288.2|2286.7|2289.6|2285.6|2289.6|2286.8|2288.2|2285.6|1
1767629070000|2026-01-05 16:04:30|2289.5|2285.5|2289.6|2285.6|2289.6|2285.6|2289.5|2285.5|2
1767629080000|2026-01-05 16:04:40|2288.4|2286.9|2291.2|2287.2|2291.2|2288.2|2288.4|2286.6|1
1767629090000|2026-01-05 16:04:50|2291.3|2287.3|2291.1|2287.1|2291.3|2288.3|2289.8|2287.1|1
1767629100000|2026-01-05 16:05:00|2291.3|2287.3|2290.3|2288.8|2291.3|2288.8|2290.3|2287.3|0
1767629110000|2026-01-05 16:05:10|2290.2|2288.7|2290|2288.5|2290.3|2288.8|2290|2288.5|1
1767629120000|2026-01-05 16:05:20|2289.9|2288.4|2289.7|2288.2|2290.2|2288.7|2289.7|2288.2|1
1767629130000|2026-01-05 16:05:30|2290.2|2286.2|2290.2|2286.2|2290.5|2287.8|2289.3|2286.2|3
1767629140000|2026-01-05 16:05:40|2290.3|2286.3|2289.1|2287.6|2290.3|2287.9|2289.1|2286.3|3
1767629150000|2026-01-05 16:05:50|2289.2|2287.7|2290.8|2289.3|2291.4|2289.9|2289.2|2287.7|11
1767629160000|2026-01-05 16:06:00|2290.5|2289|2290.8|2286.8|2291|2289.5|2289.7|2286.8|3
1767629170000|2026-01-05 16:06:10|2290.7|2286.7|2289.6|2288.1|2290.7|2288.3|2289.6|2286.7|0
1767629180000|2026-01-05 16:06:20|2290.6|2286.6|2289.7|2285.7|2290.6|2287.8|2287.8|2285.4|4
1767629190000|2026-01-05 16:06:30|2289.8|2285.8|2289|2285|2289.8|2286.9|2287.5|2284.8|1
1767629200000|2026-01-05 16:06:40|2289.1|2285.1|2289.4|2285.4|2289.4|2286.2|2287.6|2284.8|1
1767629210000|2026-01-05 16:06:50|2288|2286.5|2287.3|2283.3|2289.5|2286.5|2286.3|2282.7|5
1767629220000|2026-01-05 16:07:00|2287.4|2283.4|2287.4|2283.4|2287.4|2284.6|2283.9|2281.2|10
1767629230000|2026-01-05 16:07:10|2286.3|2284.8|2288|2284|2288|2285.1|2286.2|2283.7|2
1767629240000|2026-01-05 16:07:20|2287.9|2283.9|2287.7|2283.7|2288.9|2286.3|2286.7|2283.7|4
1767629250000|2026-01-05 16:07:30|2287.8|2283.8|2287.3|2283.3|2287.8|2285.1|2285.7|2282.7|4
1767629260000|2026-01-05 16:07:40|2287.2|2283.2|2285.6|2284.1|2287.2|2284.6|2285.6|2283.1|2
1767629270000|2026-01-05 16:07:50|2286.6|2282.6|2285.5|2284|2287|2284|2284.9|2282|4
1767629280000|2026-01-05 16:08:00|2285.6|2284.1|2285.4|2283.9|2286.5|2284.3|2285.3|2282.1|4
1767629290000|2026-01-05 16:08:10|2285.6|2284.1|2288.7|2284.7|2288.7|2285.7|2285.5|2283.5|6
1767629300000|2026-01-05 16:08:20|2287.4|2285.9|2288|2284|2289.6|2286.5|2287.4|2283.9|13
1767629310000|2026-01-05 16:08:30|2286.9|2285.4|2286.6|2285.1|2288.8|2286.1|2286.6|2283.7|6
1767629320000|2026-01-05 16:08:40|2286.7|2285.2|2288.4|2284.4|2289|2286|2286.7|2283.9|1
1767629330000|2026-01-05 16:08:50|2287.4|2285.9|2288.9|2284.9|2289|2286.1|2287.4|2284.8|1
1767629340000|2026-01-05 16:09:00|2287.6|2286.1|2289.5|2285.5|2290.1|2287|2287.4|2285.5|1
1767629350000|2026-01-05 16:09:10|2289.6|2285.6|2289.3|2285.3|2289.8|2287.1|2288.6|2285.3|0
1767629360000|2026-01-05 16:09:20|2288.1|2286.6|2288.2|2286.7|2288.2|2286.7|2288.1|2286.6|0
1767629370000|2026-01-05 16:09:30|2289.3|2285.3|2290.4|2286.4|2290.4|2287.3|2288.1|2285.3|1
1767629380000|2026-01-05 16:09:40|2290.5|2286.5|2290.4|2288.9|2291.4|2288.9|2289.9|2286.5|14
1767629390000|2026-01-05 16:09:50|2291.6|2287.6|2290.3|2288.8|2292|2288.8|2290.3|2287|2
1767629400000|2026-01-05 16:10:00|2290.4|2288.9|2290.4|2288.9|2291.9|2289|2290.3|2287.8|0
1767629410000|2026-01-05 16:10:10|2291.9|2287.9|2291|2289.5|2291.9|2289.5|2290.7|2287.9|1
1767629420000|2026-01-05 16:10:20|2291.1|2289.6|2292.4|2288.4|2292.5|2290.7|2291|2288.1|23
1767629430000|2026-01-05 16:10:30|2291.3|2289.8|2292|2290.5|2293.1|2290.5|2291.2|2288.4|1
1767629440000|2026-01-05 16:10:40|2291.9|2290.4|2291.8|2290.3|2293|2290.5|2291.6|2288.8|0
1767629450000|2026-01-05 16:10:50|2291.9|2290.4|2295.5|2291.5|2296.1|2293.9|2291.8|2290.3|9
1767629460000|2026-01-05 16:11:00|2294.5|2293|2295.3|2293.8|2295.4|2293.9|2294.5|2293|5
1767629470000|2026-01-05 16:11:10|2295.1|2293.6|2294.5|2293|2295.1|2293.6|2294.5|2293|1
1767629480000|2026-01-05 16:11:20|2294.4|2292.9|2294.9|2293.4|2295.6|2294.1|2294.1|2291.6|5
1767629490000|2026-01-05 16:11:30|2296.1|2292.1|2293.5|2292|2296.1|2293.2|2293.3|2291.8|3
1767629500000|2026-01-05 16:11:40|2293.6|2292.1|2292.9|2291.4|2294.6|2292.1|2292.9|2290.6|0
1767629510000|2026-01-05 16:11:50|2292.6|2291.1|2291.7|2290.2|2293.5|2291.3|2291.5|2288.6|12
1767629520000|2026-01-05 16:12:00|2291.8|2290.3|2291.7|2290.2|2292.6|2290.3|2291|2288.6|3
1767629530000|2026-01-05 16:12:10|2292.6|2288.6|2293|2291.5|2293.7|2292.2|2291.7|2288.6|5
1767629540000|2026-01-05 16:12:20|2293.1|2291.6|2294.1|2292.6|2295.6|2292.6|2293.1|2290.4|10
1767629550000|2026-01-05 16:12:30|2294.2|2292.7|2294.4|2292.9|2294.5|2293|2294.1|2292.6|4
1767629560000|2026-01-05 16:12:40|2294.3|2292.8|2295.3|2291.3|2295.3|2292.8|2294.1|2291.3|0
1767629570000|2026-01-05 16:12:50|2294.1|2292.6|2294.7|2293.2|2295.3|2293.2|2294.1|2291.3|1
1767629580000|2026-01-05 16:13:00|2295.3|2293.8|2295.1|2293.6|2295.3|2293.8|2295|2293.5|3
1767629590000|2026-01-05 16:13:10|2295.2|2293.7|2295.1|2293.6|2295.3|2293.8|2295.1|2293.6|0
1767629600000|2026-01-05 16:13:20|2295.2|2293.7|2295.4|2293.9|2295.4|2293.9|2295.1|2293.6|6
1767629610000|2026-01-05 16:13:30|2295.1|2293.6|2296.5|2295|2296.5|2295|2295.1|2293.6|9
1767629620000|2026-01-05 16:13:40|2296.2|2294.7|2297.1|2295.6|2297.1|2295.6|2296.2|2294.7|8
1767629630000|2026-01-05 16:13:50|2297|2295.5|2297.8|2296.3|2298.3|2296.8|2297|2295.5|7
1767629640000|2026-01-05 16:14:00|2297.9|2296.4|2297.3|2295.8|2298.1|2296.6|2297.2|2295.7|2
1767629650000|2026-01-05 16:14:10|2298.9|2297.4|2299|2297.5|2299.2|2297.7|2298.8|2297.3|16
1767629660000|2026-01-05 16:14:20|2298.9|2297.4|2300.3|2298.8|2300.3|2298.8|2298.9|2297.4|3
1767629670000|2026-01-05 16:14:30|2300|2298.5|2301.2|2299.7|2302.8|2299.7|2300|2298.5|7
1767629680000|2026-01-05 16:14:40|2301.3|2299.8|2301.6|2300.1|2301.6|2300.1|2301.2|2299.7|2
1767629690000|2026-01-05 16:14:50|2301.4|2299.9|2300.6|2299.1|2301.5|2300|2300.4|2298.9|16
1767629700000|2026-01-05 16:15:00|2301.2|2299.7|2301.6|2300.1|2301.6|2300.1|2300.8|2299.3|2
1767629710000|2026-01-05 16:15:10|2301.8|2300.3|2303.2|2301.7|2303.2|2301.7|2301|2299.5|7
1767629720000|2026-01-05 16:15:20|2304|2300|2303|2301.5|2304|2301.5|2302.2|2300|9
1767629730000|2026-01-05 16:15:30|2303.2|2301.7|2304.7|2303.2|2304.7|2303.2|2303.2|2301.7|17
1767629740000|2026-01-05 16:15:40|2304.6|2303.1|2304.7|2303.2|2305.4|2303.9|2304|2302.5|15
1767629750000|2026-01-05 16:15:50|2304.9|2303.4|2305.1|2303.6|2306|2304.2|2304.7|2302|8
1767629760000|2026-01-05 16:16:00|2305.2|2303.7|2305.4|2303.9|2305.5|2304|2305.1|2303.6|4
1767629770000|2026-01-05 16:16:10|2305.5|2304|2306|2304.5|2306|2304.5|2305.3|2303.8|2
1767629780000|2026-01-05 16:16:20|2306.3|2304.8|2306.5|2305|2306.5|2305|2306.2|2304.7|4
1767629790000|2026-01-05 16:16:30|2306.2|2304.7|2305.7|2304.2|2306.4|2304.9|2305.2|2303.7|7
1767629800000|2026-01-05 16:16:40|2305.6|2304.1|2303.9|2302.4|2305.6|2304.1|2303.4|2301.9|3
1767629810000|2026-01-05 16:16:50|2304|2302.5|2304.2|2302.7|2304.4|2302.9|2304|2302.5|0
1767629820000|2026-01-05 16:17:00|2304.3|2302.8|2304.2|2302.7|2305.1|2303.6|2304|2302.5|15
1767629830000|2026-01-05 16:17:10|2304.1|2302.6|2305.2|2303.7|2305.3|2303.8|2304.1|2302.6|0
1767629840000|2026-01-05 16:17:20|2305|2303.5|2305.1|2303.6|2305.3|2303.8|2305|2303.5|0
1767629850000|2026-01-05 16:17:30|2305.3|2303.8|2304.6|2303.1|2305.3|2303.8|2304.6|2303.1|1
1767629860000|2026-01-05 16:17:40|2304.4|2302.9|2303.9|2302.4|2304.4|2302.9|2302.9|2301.4|14
1767629870000|2026-01-05 16:17:50|2304.1|2302.6|2304.1|2302.6|2304.4|2302.9|2304|2302.5|2
1767629880000|2026-01-05 16:18:00|2303.9|2302.4|2303.1|2301.6|2303.9|2302.4|2303|2301.5|2
1767629890000|2026-01-05 16:18:10|2303.2|2301.7|2302.7|2301.2|2303.5|2302|2302.7|2301.2|0
1767629900000|2026-01-05 16:18:20|2302.9|2301.4|2302.6|2301.1|2302.9|2301.4|2302.6|2301.1|0
1767629910000|2026-01-05 16:18:30|2302.5|2301|2302.4|2300.9|2302.7|2301.2|2302.4|2300.9|2
1767629920000|2026-01-05 16:18:40|2302.3|2300.8|2302.3|2300.8|2302.3|2300.8|2302.3|2300.8|4
1767629930000|2026-01-05 16:18:50|2302.1|2300.6|2302.1|2300.6|2302.1|2300.6|2301.6|2300.1|19
1767629940000|2026-01-05 16:19:00|2302|2300.5|2301.6|2300.1|2302.1|2300.6|2301.6|2300.1|4
1767629950000|2026-01-05 16:19:10|2301.1|2299.6|2301.1|2299.6|2301.1|2299.6|2301.1|2299.6|3
1767629960000|2026-01-05 16:19:20|2301.7|2300.2|2303|2301.5|2303.2|2301.7|2301.7|2300.2|24
1767629970000|2026-01-05 16:19:30|2302.6|2301.1|2301.8|2300.3|2302.6|2301.1|2301.7|2300.2|4
1767629980000|2026-01-05 16:19:40|2301.9|2300.4|2301.8|2300.3|2301.9|2300.4|2301.8|2300.3|2
1767629990000|2026-01-05 16:19:50|2301.4|2299.9|2303.1|2301.6|2304.1|2302.1|2301.4|2299.9|13
1767630000000|2026-01-05 16:20:00|2303.2|2301.7|2304.6|2303.1|2304.7|2303.2|2303.2|2301.7|1
1767630010000|2026-01-05 16:20:10|2303.5|2302|2304.1|2302.6|2304.2|2302.7|2303.3|2301.8|8
1767630020000|2026-01-05 16:20:20|2304.2|2302.7|2304.2|2302.7|2304.3|2302.8|2303.5|2302|1
1767630030000|2026-01-05 16:20:30|2304|2302.5|2304.1|2302.6|2304.5|2303|2303.3|2301.8|2
1767630040000|2026-01-05 16:20:40|2304|2302.5|2304.5|2303|2304.5|2303|2303.6|2302.1|4
1767630050000|2026-01-05 16:20:50|2305.1|2303.6|2305.1|2303.6|2306.1|2304|2305|2302.1|9
1767630060000|2026-01-05 16:21:00|2305|2303.5|2304.9|2303.4|2305.1|2303.6|2304.8|2303.3|4
1767630070000|2026-01-05 16:21:10|2304.7|2303.2|2304|2302.5|2304.9|2303.4|2304|2302.5|4
1767630080000|2026-01-05 16:21:20|2303.9|2302.4|2302.9|2301.4|2304|2302.5|2302.8|2301.3|3
1767630090000|2026-01-05 16:21:30|2303|2301.5|2301.3|2299.8|2303|2301.5|2301.1|2299.6|3
1767630100000|2026-01-05 16:21:40|2301.4|2299.9|2301.5|2300|2301.8|2300.3|2301.4|2299.9|3
1767630110000|2026-01-05 16:21:50|2301.6|2300.1|2301.6|2300.1|2301.6|2300.1|2301.5|2300|1
1767630120000|2026-01-05 16:22:00|2302.3|2300.8|2302.2|2300.7|2302.3|2300.8|2301.9|2300.4|2
1767630130000|2026-01-05 16:22:10|2302.1|2300.6|2302|2300.5|2302.4|2300.9|2302|2300.5|1
1767630140000|2026-01-05 16:22:20|2301.9|2300.4|2302.1|2300.6|2302.3|2300.8|2301.9|2300.4|1
1767630150000|2026-01-05 16:22:30|2302.4|2300.9|2302.4|2300.9|2302.5|2301|2302.3|2300.8|0
1767630160000|2026-01-05 16:22:40|2302.6|2301.1|2303.5|2302|2303.5|2302|2302.6|2301.1|1
1767630170000|2026-01-05 16:22:50|2303.4|2301.9|2303.7|2302.2|2304.1|2302.6|2303.3|2301.8|1
1767630180000|2026-01-05 16:23:00|2303.8|2302.3|2302|2300.5|2303.8|2302.3|2302|2300.5|4
1767630190000|2026-01-05 16:23:10|2302.1|2300.6|2301.9|2300.4|2302.1|2300.6|2301.8|2300.3|1
1767630200000|2026-01-05 16:23:20|2301.8|2300.3|2302.1|2300.6|2302.1|2300.6|2301.8|2300.3|1
1767630210000|2026-01-05 16:23:30|2302.2|2300.7|2302.2|2300.7|2302.2|2300.7|2302.1|2300.6|0
1767630220000|2026-01-05 16:23:40|2302.1|2300.6|2301.8|2300.3|2302.1|2300.6|2301.8|2300.3|2
1767630230000|2026-01-05 16:23:50|2301.7|2300.2|2301.7|2300.2|2301.7|2300.2|2301.5|2300|2
1767630240000|2026-01-05 16:24:00|2301.6|2300.1|2300.3|2298.8|2301.6|2300.1|2300|2298.5|4
1767630250000|2026-01-05 16:24:10|2300.4|2298.9|2300.6|2299.1|2300.7|2299.2|2300.1|2298.6|0
1767630260000|2026-01-05 16:24:20|2300.5|2299|2300.6|2299.1|2300.6|2299.1|2300.1|2298.6|1
1767630270000|2026-01-05 16:24:30|2300.7|2299.2|2300.6|2299.1|2300.8|2299.3|2300.4|2298.9|3
1767630280000|2026-01-05 16:24:40|2300.7|2299.2|2300.6|2299.1|2300.8|2299.3|2300.5|2299|4
1767630290000|2026-01-05 16:24:50|2300.5|2299|2300.6|2299.1|2300.7|2299.2|2300.2|2298.7|7
1767630300000|2026-01-05 16:25:00|2300.7|2299.2|2301.3|2299.8|2301.4|2299.9|2300.7|2299.2|3
1767630310000|2026-01-05 16:25:10|2301.2|2299.7|2301.2|2299.7|2301.2|2299.7|2301.1|2299.6|0
1767630320000|2026-01-05 16:25:20|2301.3|2299.8|2300.2|2298.7|2301.4|2299.9|2300.2|2298.7|5
1767630330000|2026-01-05 16:25:30|2300.1|2298.6|2299.9|2298.4|2300.6|2299.1|2299.4|2297.9|9
1767630340000|2026-01-05 16:25:40|2300|2298.5|2300.8|2299.3|2300.9|2299.4|2300|2298.5|2
1767630350000|2026-01-05 16:25:50|2300.6|2299.1|2300.9|2299.4|2301|2299.5|2300.6|2299.1|1
1767630360000|2026-01-05 16:26:00|2301|2299.5|2300|2298.5|2301.2|2299.7|2300|2298.5|1
1767630370000|2026-01-05 16:26:10|2300.1|2298.6|2299|2297.5|2300.1|2298.6|2299|2297.5|3
1767630380000|2026-01-05 16:26:20|2299.2|2297.7|2299|2297.5|2300|2298.5|2298.9|2297.4|2
1767630390000|2026-01-05 16:26:30|2298.9|2297.4|2298.8|2297.3|2298.9|2297.4|2297.9|2296.4|3
1767630400000|2026-01-05 16:26:40|2298.7|2297.2|2299.3|2297.8|2299.3|2297.8|2298.6|2297.1|0
1767630410000|2026-01-05 16:26:50|2299.8|2298.3|2300|2298.5|2300.7|2298.5|2299.2|2296.7|2
1767630420000|2026-01-05 16:27:00|2299.8|2298.3|2299|2297.5|2299.8|2298.3|2298.9|2297.4|1
1767630430000|2026-01-05 16:27:10|2298.9|2297.4|2298.9|2297.4|2299|2297.5|2298.9|2297.4|1
1767630440000|2026-01-05 16:27:20|2298.8|2297.3|2300|2298.5|2300|2298.5|2298.6|2297.1|5
1767630450000|2026-01-05 16:27:30|2299.9|2298.4|2300|2298.5|2300|2298.5|2299.7|2298.2|0
1767630460000|2026-01-05 16:27:40|2299.9|2298.4|2299.1|2297.6|2301|2298.6|2299.1|2297|1
1767630470000|2026-01-05 16:27:50|2298.9|2297.4|2299.8|2298.3|2300|2298.5|2298.9|2297.4|1
1767630480000|2026-01-05 16:28:00|2299.7|2298.2|2299.6|2298.1|2299.8|2298.3|2299.5|2298|0
1767630490000|2026-01-05 16:28:10|2299.7|2298.2|2299.4|2297.9|2299.7|2298.2|2299.3|2297.8|0
1767630510000|2026-01-05 16:28:30|2299.3|2297.8|2298.8|2297.3|2299.3|2297.8|2298.7|2297.2|1
1767630520000|2026-01-05 16:28:40|2299.3|2297.8|2299.6|2298.1|2300.3|2298.8|2299.2|2297.7|3
1767630530000|2026-01-05 16:28:50|2299|2297.5|2298.2|2296.7|2299|2297.5|2298.1|2296.6|3
1767630540000|2026-01-05 16:29:00|2298.1|2296.6|2298.9|2297.4|2300|2297.4|2297.7|2296|3
1767630550000|2026-01-05 16:29:10|2298.8|2297.3|2298.7|2297.2|2298.8|2297.3|2298.3|2296.8|2
1767630560000|2026-01-05 16:29:20|2298.8|2297.3|2298.3|2296.8|2298.8|2297.3|2298.1|2296.6|2
1767630570000|2026-01-05 16:29:30|2298.4|2296.9|2298.4|2296.9|2298.8|2297.3|2298.2|2296.7|0
1767630590000|2026-01-05 16:29:50|2298.8|2297.3|2298.9|2297.4|2299.1|2297.6|2298.8|2297.3|1
1767630600000|2026-01-05 16:30:00|2298.3|2296.8|2298.1|2296.6|2298.3|2296.8|2297.4|2295.9|5
1767630610000|2026-01-05 16:30:10|2298.2|2296.7|2299.8|2298.3|2300.1|2298.6|2298.1|2296.6|1
1767630620000|2026-01-05 16:30:20|2299.9|2298.4|2300|2298.5|2300.2|2298.7|2299.8|2298.3|1
1767630630000|2026-01-05 16:30:30|2300.2|2298.7|2301.8|2300.3|2301.8|2300.3|2300|2298.5|17
1767630640000|2026-01-05 16:30:40|2301.9|2300.4|2301.7|2300.2|2302|2300.4|2300.8|2298|4
1767630650000|2026-01-05 16:30:50|2301.8|2300.3|2302.7|2301.2|2303.7|2301.2|2301.8|2299.7|2
1767630660000|2026-01-05 16:31:00|2302.8|2301.3|2304.6|2303.1|2304.6|2303.1|2302.8|2301.3|4
1767630670000|2026-01-05 16:31:10|2304.5|2303|2304.9|2303.4|2304.9|2303.4|2304.5|2303|1
1767630680000|2026-01-05 16:31:20|2304.8|2303.3|2306.3|2304.8|2306.3|2304.8|2304.7|2302.3|0
1767630690000|2026-01-05 16:31:30|2306.8|2305.3|2307.3|2305.8|2308.3|2305.8|2306.7|2304.3|4
1767630700000|2026-01-05 16:31:40|2307.2|2305.7|2306.5|2305|2307.2|2305.7|2306.4|2304.9|7
1767630710000|2026-01-05 16:31:50|2307.3|2303.3|2304.9|2303.4|2307.3|2304.5|2304.9|2302.1|1
1767630720000|2026-01-05 16:32:00|2304.8|2303.3|2303.8|2302.3|2305.7|2303.3|2303.8|2301.5|0
1767630730000|2026-01-05 16:32:10|2303.6|2302.1|2302.8|2301.3|2303.6|2302.1|2302.7|2301.2|1
1767630740000|2026-01-05 16:32:20|2303|2301.5|2303.6|2302.1|2304.7|2302.4|2303|2300.7|1
1767630750000|2026-01-05 16:32:30|2303.8|2302.3|2303.8|2302.3|2304|2302.5|2303.8|2302.3|0
1767630760000|2026-01-05 16:32:40|2303.7|2302.2|2303.9|2302.4|2304.9|2302.4|2303.6|2300.8|0
1767630770000|2026-01-05 16:32:50|2304|2302.5|2304.5|2303|2305.5|2303|2304|2301.4|0
1767630780000|2026-01-05 16:33:00|2305.5|2301.5|2302.8|2301.3|2305.5|2302.7|2302.8|2300.1|0
1767630790000|2026-01-05 16:33:10|2302.9|2301.4|2304.7|2303.2|2304.9|2303.4|2302.9|2301.4|6
1767630800000|2026-01-05 16:33:20|2304.8|2303.3|2304.2|2302.7|2304.8|2303.3|2303.8|2302.3|1
1767630810000|2026-01-05 16:33:30|2303.8|2302.3|2304.3|2300.3|2304.3|2302.3|2302.7|2300|2
1767630820000|2026-01-05 16:33:40|2304.1|2300.1|2304.1|2300.1|2304.2|2301.4|2302.8|2300.1|0
1767630830000|2026-01-05 16:33:50|2304|2300|2302.5|2301|2304|2301.3|2302.5|2299.8|0
1767630840000|2026-01-05 16:34:00|2301.5|2300|2301.4|2299.9|2301.6|2300.1|2301.4|2299.9|3
1767630850000|2026-01-05 16:34:10|2301.3|2299.8|2301.3|2299.8|2301.4|2299.9|2301.3|2299.8|0
1767630860000|2026-01-05 16:34:20|2301.4|2299.9|2301.3|2299.8|2301.4|2299.9|2301.3|2299.8|0
1767630870000|2026-01-05 16:34:30|2300.9|2299.4|2301.3|2299.8|2301.5|2300|2300.9|2299.4|3
1767630880000|2026-01-05 16:34:40|2300.5|2299|2299.3|2297.8|2300.5|2299|2299.3|2297.8|15
1767630890000|2026-01-05 16:34:50|2299.2|2297.7|2300.3|2298.8|2300.3|2298.8|2298.8|2297.3|4
1767630900000|2026-01-05 16:35:00|2300.4|2298.9|2302.4|2300.9|2302.4|2300.9|2300.1|2298.1|12
1767630910000|2026-01-05 16:35:10|2302.6|2301.1|2304.5|2303|2304.5|2303|2302.4|2300.9|5
1767630920000|2026-01-05 16:35:20|2304.3|2302.8|2303|2301.5|2304.3|2302.8|2302.9|2301.4|10
1767630930000|2026-01-05 16:35:30|2303.1|2301.6|2303.3|2301.8|2303.5|2302|2303.1|2301.6|1
1767630940000|2026-01-05 16:35:40|2303.2|2301.7|2302.7|2301.2|2303.5|2301.8|2301.5|2299|21
1767630950000|2026-01-05 16:35:50|2302.5|2301|2302.1|2300.6|2302.5|2301|2302|2300.5|1
1767630960000|2026-01-05 16:36:00|2302|2300.5|2302.1|2300.6|2302.1|2300.6|2302|2300.5|0
1767630970000|2026-01-05 16:36:10|2302|2300.5|2301.5|2300|2302|2300.5|2301.2|2299.7|3
1767630980000|2026-01-05 16:36:20|2301.1|2299.6|2300.8|2299.3|2301.1|2299.6|2299.4|2297.9|10
1767630990000|2026-01-05 16:36:30|2300.7|2299.2|2300.8|2299.3|2300.8|2299.3|2300.7|2299.2|0
1767631000000|2026-01-05 16:36:40|2300.9|2299.4|2300.8|2299.3|2300.9|2299.4|2300.4|2298.9|7
1767631010000|2026-01-05 16:36:50|2301|2299.5|2300.9|2299.4|2301|2299.5|2300.7|2299.2|2
1767631020000|2026-01-05 16:37:00|2300.8|2299.3|2300.8|2299.3|2300.9|2299.4|2300.8|2299.3|1
1767631030000|2026-01-05 16:37:10|2300.7|2299.2|2300.1|2298.6|2301.4|2299.6|2300.1|2297.4|6
1767631040000|2026-01-05 16:37:20|2301.4|2297.4|2300.3|2298.8|2301.6|2298.8|2300.1|2297.4|0
1767631050000|2026-01-05 16:37:30|2300.4|2298.9|2299.9|2298.4|2300.4|2298.9|2299.9|2298.4|2
1767631060000|2026-01-05 16:37:40|2300|2298.5|2300.4|2298.9|2300.6|2299.1|2299.5|2298|8
1767631070000|2026-01-05 16:37:50|2300.5|2299|2300.6|2299.1|2300.9|2299.4|2300.5|2299|0
1767631080000|2026-01-05 16:38:00|2300.4|2298.9|2300.5|2299|2300.5|2299|2300.3|2298.8|0
1767631090000|2026-01-05 16:38:10|2300.6|2299.1|2300.9|2299.4|2300.9|2299.4|2300.6|2299.1|0
1767631100000|2026-01-05 16:38:20|2300.7|2299.2|2301.1|2299.6|2301.9|2300.4|2300.1|2298.6|7
1767631110000|2026-01-05 16:38:30|2301.2|2299.7|2301.5|2300|2301.8|2300.3|2301.2|2299.7|0
1767631120000|2026-01-05 16:38:40|2302.6|2298.6|2302.2|2300.7|2302.6|2300.7|2301|2298.6|1
1767631130000|2026-01-05 16:38:50|2302.1|2300.6|2301.7|2300.2|2302.1|2300.6|2301.7|2300.2|1
1767631140000|2026-01-05 16:39:00|2301.6|2300.1|2301.6|2300.1|2301.7|2300.2|2301.6|2300.1|0
1767631150000|2026-01-05 16:39:10|2300.4|2298.9|2300.6|2299.1|2300.6|2299.1|2300.4|2298.9|2
1767631160000|2026-01-05 16:39:20|2299.5|2298|2299.5|2298|2299.5|2298|2299.5|2298|3
1767631170000|2026-01-05 16:39:30|2299.7|2298.2|2300.5|2299|2302.1|2299|2299.7|2298.1|3
1767631180000|2026-01-05 16:39:40|2301|2299.5|2300.6|2299.1|2301|2299.5|2300.5|2299|0
1767631190000|2026-01-05 16:39:50|2300.7|2299.2|2300.5|2299|2300.7|2299.2|2300.5|2299|0
1767631200000|2026-01-05 16:40:00|2300.4|2298.9|2300.1|2298.6|2300.4|2298.9|2300|2298.5|0
1767631210000|2026-01-05 16:40:10|2300|2298.5|2299.7|2298.2|2301|2298.5|2299.7|2297|0
1767631220000|2026-01-05 16:40:20|2299.8|2298.3|2300.6|2299.1|2300.6|2299.1|2299.7|2298.2|1
1767631230000|2026-01-05 16:40:30|2300.7|2299.2|2301.3|2299.8|2301.4|2299.9|2300.7|2299.2|3
1767631240000|2026-01-05 16:40:40|2301.2|2299.7|2300.4|2298.9|2301.2|2299.7|2300.4|2298.9|3
1767631250000|2026-01-05 16:40:50|2300.5|2299|2300.7|2299.2|2300.7|2299.2|2300.4|2298.9|0
1767631260000|2026-01-05 16:41:00|2300.8|2299.3|2301.1|2299.6|2301.6|2300.1|2300.8|2299.3|2
1767631270000|2026-01-05 16:41:10|2301|2299.5|2300.9|2299.4|2301|2299.5|2300.9|2299.4|0
1767631280000|2026-01-05 16:41:20|2300.8|2299.3|2298.1|2296.6|2300.8|2299.3|2298.1|2296.6|6
1767631290000|2026-01-05 16:41:30|2298.2|2296.7|2298.5|2297|2299.4|2297.9|2298.2|2296.7|6
1767631300000|2026-01-05 16:41:40|2299|2297.5|2298.3|2296.8|2299|2297.5|2298.3|2296.8|3
1767631310000|2026-01-05 16:41:50|2298.7|2297.2|2299.2|2297.7|2299.4|2297.9|2298.6|2297.1|2
1767631320000|2026-01-05 16:42:00|2299.1|2297.6|2299.6|2298.1|2299.6|2298.1|2298.8|2297.3|6
1767631330000|2026-01-05 16:42:10|2298.8|2297.3|2298.5|2297|2299|2297.5|2298.5|2297|7
1767631340000|2026-01-05 16:42:20|2298.4|2296.9|2298.3|2296.8|2298.5|2297|2298.3|2296.8|9
1767631350000|2026-01-05 16:42:30|2298.4|2296.9|2298|2296.5|2298.6|2297.1|2298|2296.5|3
1767631360000|2026-01-05 16:42:40|2298.1|2296.6|2298.1|2296.6|2298.1|2296.6|2297.9|2296.4|2
1767631370000|2026-01-05 16:42:50|2298|2296.5|2298.6|2297.1|2298.6|2297.1|2297.2|2295.7|4
1767631380000|2026-01-05 16:43:00|2298.3|2296.8|2299|2297.5|2299.7|2298.2|2298.3|2296.8|11
1767631390000|2026-01-05 16:43:10|2298.9|2297.4|2298.8|2297.3|2298.9|2297.4|2297.9|2296.4|2
1767631400000|2026-01-05 16:43:20|2298.9|2297.4|2299.1|2297.6|2299.1|2297.6|2298.9|2297.4|0
1767631410000|2026-01-05 16:43:30|2299|2297.5|2298.5|2297|2299|2297.5|2298.2|2296.7|0
1767631420000|2026-01-05 16:43:40|2298.6|2297.1|2298.9|2297.4|2298.9|2297.4|2298.5|2297|0
1767631430000|2026-01-05 16:43:50|2299|2297.5|2298.9|2297.4|2299|2297.5|2298.9|2297.4|0
1767631440000|2026-01-05 16:44:00|2299|2297.5|2299.5|2298|2300.3|2298.8|2299|2297.5|4
1767631450000|2026-01-05 16:44:10|2299.6|2298.1|2299.6|2298.1|2299.8|2298.3|2299.1|2297.6|2
1767631460000|2026-01-05 16:44:20|2299.8|2298.3|2299.9|2298.4|2300.5|2299|2299.8|2298.3|1
1767631470000|2026-01-05 16:44:30|2299.7|2298.2|2299.7|2298.2|2299.7|2298.2|2299.7|2298.2|0
1767631480000|2026-01-05 16:44:40|2298.9|2297.4|2298.5|2297|2298.9|2297.4|2298.5|2297|1
1767631490000|2026-01-05 16:44:50|2298.4|2296.9|2298.6|2297.1|2299.3|2297.8|2298.4|2296.9|3
1767631500000|2026-01-05 16:45:00|2298.4|2296.9|2299.3|2297.8|2299.8|2298.3|2298.4|2296.9|5
1767631510000|2026-01-05 16:45:10|2299.2|2297.7|2299.2|2297.7|2299.3|2297.8|2299.2|2297.7|0
1767631520000|2026-01-05 16:45:20|2299.3|2297.8|2300.8|2299.3|2300.8|2299.3|2299.3|2297.8|0
1767631530000|2026-01-05 16:45:30|2300.6|2299.1|2300.6|2299.1|2300.6|2299.1|2299.8|2298.3|1
1767631540000|2026-01-05 16:45:40|2300.7|2299.2|2301.4|2299.9|2301.4|2299.9|2300.7|2299.2|0
1767631550000|2026-01-05 16:45:50|2301.1|2299.6|2301.7|2300.2|2301.7|2300.2|2301|2299.5|1
1767631560000|2026-01-05 16:46:00|2301.6|2300.1|2302|2300.5|2302|2300.5|2301.5|2300|1
1767631570000|2026-01-05 16:46:10|2301.5|2300|2300.7|2299.2|2301.6|2300.1|2300.6|2299.1|3
1767631580000|2026-01-05 16:46:20|2300.8|2299.3|2300.9|2299.4|2301|2299.5|2300.7|2299.2|0
1767631590000|2026-01-05 16:46:30|2301.1|2299.6|2300.8|2299.3|2301.4|2299.9|2300.8|2299.3|0
1767631600000|2026-01-05 16:46:40|2301.2|2299.7|2302|2300.5|2303|2300.5|2301.2|2298.9|3
1767631610000|2026-01-05 16:46:50|2301.8|2300.3|2301.9|2300.4|2302.2|2300.7|2301.7|2300.2|1
1767631620000|2026-01-05 16:47:00|2302|2300.5|2301.9|2300.4|2302|2300.5|2301.9|2300.4|0
1767631630000|2026-01-05 16:47:10|2302|2300.5|2301.8|2300.3|2302|2300.5|2301.8|2300.3|0
1767631650000|2026-01-05 16:47:30|2301.9|2300.4|2302.1|2300.6|2302.2|2300.7|2301.9|2300.4|1
1767631660000|2026-01-05 16:47:40|2302|2300.5|2301.8|2300.3|2302.1|2300.6|2301.8|2300.3|0
1767631670000|2026-01-05 16:47:50|2302.1|2300.6|2303.2|2299.2|2303.2|2301.7|2302.1|2299.2|7
1767631680000|2026-01-05 16:48:00|2302|2300.5|2302.1|2300.6|2302.2|2300.7|2302|2300.5|0
1767631690000|2026-01-05 16:48:10|2302.3|2300.8|2303.1|2301.6|2303.1|2301.6|2302.1|2300.6|3
1767631700000|2026-01-05 16:48:20|2303.2|2301.7|2303.1|2301.6|2303.2|2301.7|2303.1|2301.6|0
1767631710000|2026-01-05 16:48:30|2302.3|2300.8|2303|2301.5|2303|2301.5|2302.3|2300.8|3
1767631730000|2026-01-05 16:48:50|2303.1|2301.6|2305|2303.5|2305.7|2304.2|2303.1|2301.6|5
1767631740000|2026-01-05 16:49:00|2305.1|2303.6|2304.9|2303.4|2306.5|2303.9|2304.9|2302.5|1
1767631750000|2026-01-05 16:49:10|2305|2303.5|2306.9|2305.4|2307.3|2305.8|2305|2303.5|5
1767631760000|2026-01-05 16:49:20|2307|2305.5|2311.1|2309.6|2311.2|2309.7|2307|2305.5|38
1767631770000|2026-01-05 16:49:30|2311.2|2309.7|2311.8|2310.3|2312.4|2310.6|2310.7|2308.4|13
1767631780000|2026-01-05 16:49:40|2312.1|2310.6|2312.6|2311.1|2312.8|2311.3|2312|2310.5|5
1767631790000|2026-01-05 16:49:50|2312.5|2311|2314.3|2312.8|2314.4|2312.9|2312.5|2311|6
1767631800000|2026-01-05 16:50:00|2314.6|2313.1|2315.2|2313.7|2315.9|2314.4|2314.6|2313.1|5
1767631810000|2026-01-05 16:50:10|2316|2314.5|2316.1|2314.6|2316.8|2315.3|2315.8|2314.3|18
1767631820000|2026-01-05 16:50:20|2315.8|2314.3|2315.4|2313.9|2316|2314.5|2315.3|2313.8|12
1767631830000|2026-01-05 16:50:30|2315.2|2313.7|2314.6|2313.1|2316.7|2314.3|2314.6|2312.7|2
1767631840000|2026-01-05 16:50:40|2314.5|2313|2314.4|2312.9|2314.8|2313.3|2314.4|2312.9|1
1767631850000|2026-01-05 16:50:50|2314.5|2313|2315.1|2313.6|2315.1|2313.6|2314.5|2313|1
1767631860000|2026-01-05 16:51:00|2316.7|2312.7|2317.3|2315.8|2318.3|2315.8|2315.7|2312.7|15
1767631870000|2026-01-05 16:51:10|2317.2|2315.7|2317.2|2315.7|2318.5|2316.4|2317.1|2314.5|6
1767631880000|2026-01-05 16:51:20|2318.5|2314.5|2317.8|2316.3|2318.5|2316.5|2316.9|2314.5|2
1767631890000|2026-01-05 16:51:30|2318|2316.5|2317.5|2316|2318.3|2316.8|2317.5|2316|5
1767631900000|2026-01-05 16:51:40|2317.2|2315.7|2318.4|2316.9|2318.4|2316.9|2316.5|2315|10
1767631910000|2026-01-05 16:51:50|2318.3|2316.8|2318.2|2316.7|2318.3|2316.8|2317.9|2316.4|0
1767631920000|2026-01-05 16:52:00|2317.8|2316.3|2318.2|2316.7|2318.3|2316.8|2317.4|2315.9|4
1767631930000|2026-01-05 16:52:10|2318.6|2317.1|2318.5|2317|2318.9|2317.4|2318.3|2316.8|14
1767631940000|2026-01-05 16:52:20|2318.6|2317.1|2318.2|2316.7|2319.8|2317.3|2317.8|2315.8|5
1767631950000|2026-01-05 16:52:30|2318.1|2316.6|2318.6|2317.1|2318.6|2317.1|2317.7|2316.2|9
1767631960000|2026-01-05 16:52:40|2318.3|2316.8|2315.9|2314.4|2318.3|2316.8|2315.9|2314.4|4
1767631970000|2026-01-05 16:52:50|2316.1|2314.6|2316.8|2315.3|2317|2315.5|2315.8|2314.3|2
1767631980000|2026-01-05 16:53:00|2316.4|2314.9|2316|2314.5|2316.7|2315.2|2315.9|2314.4|6
1767631990000|2026-01-05 16:53:10|2315.8|2314.3|2315.9|2314.4|2316.3|2314.8|2315.8|2314.3|3
1767632000000|2026-01-05 16:53:20|2316.3|2314.8|2316.6|2315.1|2316.6|2315.1|2316.3|2314.8|1
1767632010000|2026-01-05 16:53:30|2316.8|2315.3|2318.6|2317.1|2318.6|2317.1|2316.5|2315|5
1767632020000|2026-01-05 16:53:40|2318.4|2316.9|2319.5|2318|2320.7|2318|2318.4|2316.6|7
1767632030000|2026-01-05 16:53:50|2320.3|2318.8|2320.1|2318.6|2320.3|2318.8|2319.5|2318|3
1767632040000|2026-01-05 16:54:00|2319.8|2318.3|2319.3|2317.8|2320.3|2318.8|2319.2|2317.7|2
1767632050000|2026-01-05 16:54:10|2319.2|2317.7|2319|2317.5|2319.3|2317.8|2319|2317.5|7
1767632060000|2026-01-05 16:54:20|2317.7|2316.2|2317.5|2316|2318.1|2316.6|2317.1|2315.6|7
1767632070000|2026-01-05 16:54:30|2317.6|2316.1|2316.6|2315.1|2318.9|2316.2|2316.6|2314.9|4
1767632080000|2026-01-05 16:54:40|2316.7|2315.2|2317|2315.5|2317|2315.5|2316.7|2315.2|2
1767632090000|2026-01-05 16:54:50|2317.1|2315.6|2317|2315.5|2317.1|2315.6|2316.6|2315.1|1
1767632100000|2026-01-05 16:55:00|2316.9|2315.4|2314.6|2313.1|2317|2315.5|2314.6|2313.1|6
1767632110000|2026-01-05 16:55:10|2314|2312.5|2313.7|2312.2|2314.1|2312.6|2313.7|2312.2|3
1767632120000|2026-01-05 16:55:20|2313.8|2312.3|2313.6|2312.1|2313.9|2312.4|2313.5|2312|8
1767632130000|2026-01-05 16:55:30|2313.7|2312.2|2313.9|2309.9|2314|2312.4|2312.5|2309.6|8
1767632140000|2026-01-05 16:55:40|2313.8|2309.8|2311.6|2310.1|2313.8|2310.5|2311.4|2309.8|1
1767632150000|2026-01-05 16:55:50|2311.4|2309.9|2311.5|2310|2311.9|2310.4|2311.3|2309.8|2
1767632160000|2026-01-05 16:56:00|2311.6|2310.1|2311.7|2310.2|2313.4|2310.8|2311.6|2309.4|1
1767632170000|2026-01-05 16:56:10|2311.3|2309.8|2313.4|2309.4|2313.4|2310.5|2311.3|2309.4|6
1767632180000|2026-01-05 16:56:20|2313.5|2309.5|2312.1|2310.6|2313.5|2310.6|2311.5|2308.9|2
1767632190000|2026-01-05 16:56:30|2313.5|2309.5|2311.7|2310.2|2313.5|2311|2311.6|2308.8|1
1767632200000|2026-01-05 16:56:40|2311.6|2310.1|2308.4|2306.9|2312.6|2310.1|2307.8|2306.3|6
1767632210000|2026-01-05 16:56:50|2308.6|2307.1|2308.7|2307.2|2310.3|2307.9|2308.2|2305.8|4
1767632220000|2026-01-05 16:57:00|2308.6|2307.1|2309|2307.5|2310.6|2307.8|2308.4|2306.5|2
1767632230000|2026-01-05 16:57:10|2309.2|2307.7|2310.7|2306.7|2310.7|2307.7|2308.9|2306.4|1
1767632240000|2026-01-05 16:57:20|2309.4|2307.9|2309.8|2308.3|2310.7|2308.5|2309.4|2306.6|3
1767632250000|2026-01-05 16:57:30|2309.6|2308.1|2309.5|2305.5|2309.6|2308.1|2307.7|2305.5|5
1767632260000|2026-01-05 16:57:40|2309.6|2305.6|2306.5|2305|2309.7|2306.9|2306.5|2305|4
1767632270000|2026-01-05 16:57:50|2306.6|2305.1|2308.1|2304.1|2308.2|2305.6|2306.5|2303.9|0
1767632280000|2026-01-05 16:58:00|2306.9|2305.4|2306.3|2304.8|2308.1|2305.6|2306.1|2304.1|3
1767632290000|2026-01-05 16:58:10|2306.4|2304.9|2306.8|2305.3|2308.4|2306.3|2306.4|2304.3|3
1767632300000|2026-01-05 16:58:20|2306.5|2305|2306.5|2305|2307.8|2305.4|2306.4|2303.8|7
1767632310000|2026-01-05 16:58:30|2306.6|2305.1|2308|2306.5|2309.5|2306.5|2306.6|2304.7|4
1767632320000|2026-01-05 16:58:40|2308.1|2306.6|2309.6|2308.1|2310.7|2308.3|2308.1|2306.6|3
1767632330000|2026-01-05 16:58:50|2310.6|2306.6|2309.8|2308.3|2311.2|2308.3|2308.2|2306.6|5
1767632340000|2026-01-05 16:59:00|2309.4|2307.9|2306.8|2305.3|2309.6|2308.1|2306.8|2305.3|9
1767632350000|2026-01-05 16:59:10|2306.6|2305.1|2306.2|2304.7|2307.8|2305.1|2305|2303.5|6
1767632360000|2026-01-05 16:59:20|2306.3|2304.8|2306.2|2304.7|2306.4|2304.9|2305.9|2304.4|2
1767632370000|2026-01-05 16:59:30|2306.1|2304.6|2306.7|2302.7|2307.1|2304.7|2306|2302.6|3
1767632380000|2026-01-05 16:59:40|2306.8|2302.8|2307.1|2303.1|2307.1|2304.5|2305|2302.5|3
1767632390000|2026-01-05 16:59:50|2307|2303|2303.9|2302.4|2307|2303|2302.9|2300.9|4
1767632400000|2026-01-05 17:00:00|2303.6|2302.1|2302.3|2300.8|2304.9|2302.4|2302.3|2300.6|9
1767632410000|2026-01-05 17:00:10|2301.7|2300.2|2301.3|2299.8|2302.6|2300.3|2300.6|2298.1|9
1767632420000|2026-01-05 17:00:20|2302.5|2298.5|2301.2|2299.7|2303.3|2300.3|2301|2298.2|4
1767632430000|2026-01-05 17:00:30|2301.3|2299.8|2302.7|2298.7|2303.9|2301.2|2301.3|2298.6|1
1767632440000|2026-01-05 17:00:40|2301.4|2299.9|2300.9|2299.4|2302.9|2300.5|2300.9|2298.7|0
1767632450000|2026-01-05 17:00:50|2301|2299.5|2301.9|2300.4|2301.9|2300.4|2300|2296.3|7
1767632460000|2026-01-05 17:01:00|2301.8|2300.3|2300.2|2296.2|2302.5|2300.9|2299|2296.2|8
1767632470000|2026-01-05 17:01:10|2300|2296|2296.1|2294.6|2300|2296.8|2296.1|2293.2|10
1767632480000|2026-01-05 17:01:20|2296|2294.5|2295.3|2291.3|2296.1|2294.6|2293.6|2290.6|4
1767632490000|2026-01-05 17:01:30|2294|2292.5|2294.5|2293|2294.5|2293|2292.7|2290.3|13
1767632500000|2026-01-05 17:01:40|2294.7|2293.2|2296.9|2292.9|2296.9|2293.5|2293.9|2291.9|6
1767632510000|2026-01-05 17:01:50|2295.4|2293.9|2295.8|2294.3|2297.4|2294.6|2295.3|2293|3
1767632520000|2026-01-05 17:02:00|2295.6|2294.1|2294.2|2292.7|2296.1|2294.3|2294.2|2290.9|15
1767632530000|2026-01-05 17:02:10|2294.3|2292.8|2296.5|2292.5|2297|2294.4|2293.3|2291.3|9
1767632540000|2026-01-05 17:02:20|2294.8|2293.3|2297.7|2296.2|2299.3|2296.5|2294.8|2292.4|7
1767632550000|2026-01-05 17:02:30|2297.8|2296.3|2298|2296.5|2299.2|2296.7|2297.4|2294.7|5
1767632560000|2026-01-05 17:02:40|2297.6|2296.1|2297.3|2295.8|2299.4|2296.7|2297.3|2294.8|1
1767632570000|2026-01-05 17:02:50|2297.4|2295.9|2298.1|2294.1|2298.1|2296.4|2296.8|2294.1|3
1767632580000|2026-01-05 17:03:00|2296.7|2295.2|2293.5|2289.5|2298.1|2295.3|2292.4|2289.5|13
1767632590000|2026-01-05 17:03:10|2293.4|2289.4|2292.1|2290.6|2293.6|2291|2291.8|2288.9|6
1767632600000|2026-01-05 17:03:20|2292.2|2290.7|2293.9|2289.9|2294|2291.1|2291.3|2289|3
1767632610000|2026-01-05 17:03:30|2292.6|2291.1|2293.5|2289.5|2294|2291.1|2292|2289.5|2
1767632620000|2026-01-05 17:03:40|2293.6|2289.6|2292.6|2288.6|2294|2291|2290.9|2287.6|4
1767632630000|2026-01-05 17:03:50|2291.6|2290.1|2291.2|2289.7|2293.6|2290.5|2291.2|2288.8|1
1767632640000|2026-01-05 17:04:00|2293.4|2289.4|2292.9|2288.9|2294.3|2291.1|2291.5|2288.5|2
1767632650000|2026-01-05 17:04:10|2293.1|2289.1|2292.5|2291|2294.1|2291|2292.5|2288.8|0
1767632660000|2026-01-05 17:04:20|2293.6|2289.6|2292.2|2290.7|2293.6|2290.7|2290.4|2288.3|3
1767632670000|2026-01-05 17:04:30|2292.3|2290.8|2293.4|2289.4|2294.1|2290.9|2291.8|2288.9|4
1767632680000|2026-01-05 17:04:40|2292.9|2288.9|2292.8|2288.8|2293|2290.1|2291.2|2288.8|6
1767632690000|2026-01-05 17:04:50|2293|2289|2291.6|2287.6|2293|2289|2289.7|2286.7|5
1767632700000|2026-01-05 17:05:00|2291.9|2287.9|2291.3|2287.3|2291.9|2288.4|2288.9|2286.7|9
1767632710000|2026-01-05 17:05:10|2289.9|2288.4|2293.6|2289.6|2293.6|2289.6|2289.9|2287.2|4
1767632720000|2026-01-05 17:05:20|2293.7|2289.7|2292.1|2290.6|2294.2|2291.5|2292.1|2289.7|1
1767632730000|2026-01-05 17:05:30|2292|2290.5|2292.1|2290.6|2293.2|2290.7|2292|2289.2|1
1767632740000|2026-01-05 17:05:40|2292|2290.5|2294.1|2290.1|2294.2|2291.8|2292|2290.1|1
1767632750000|2026-01-05 17:05:50|2292.9|2291.4|2295.6|2291.6|2295.6|2293|2292.9|2290.1|4
1767632760000|2026-01-05 17:06:00|2295|2291|2294.3|2292.8|2295.1|2292.8|2293.8|2291|0
1767632770000|2026-01-05 17:06:10|2294.4|2292.9|2294.7|2293.2|2295.7|2293.2|2294.1|2291.4|0
1767632780000|2026-01-05 17:06:20|2294.8|2293.3|2294.2|2292.7|2294.9|2293.3|2293.1|2290.9|6
1767632790000|2026-01-05 17:06:30|2294.1|2292.6|2295.6|2294.1|2296.7|2294.1|2294|2292.5|3
1767632800000|2026-01-05 17:06:40|2295.5|2294|2294.3|2292.8|2296.9|2294|2294.3|2291.8|4
1767632810000|2026-01-05 17:06:50|2294.1|2292.6|2295.7|2291.7|2295.9|2292.6|2293.5|2290.8|1
1767632820000|2026-01-05 17:07:00|2295.9|2291.9|2292.4|2290.9|2296|2292.9|2292.3|2290.2|2
1767632830000|2026-01-05 17:07:10|2292.3|2290.8|2294.2|2290.2|2294.2|2291.7|2292.3|2290.2|2
1767632840000|2026-01-05 17:07:20|2294.9|2290.9|2294.7|2293.2|2295.7|2293.2|2293.5|2290.9|8
1767632850000|2026-01-05 17:07:30|2294.8|2293.3|2291.8|2290.3|2295.1|2293.3|2291.7|2288.9|7
1767632860000|2026-01-05 17:07:40|2291.9|2290.4|2292.9|2288.9|2293|2290.4|2291.6|2288.6|2
1767632870000|2026-01-05 17:07:50|2291.6|2290.1|2292.4|2288.4|2292.7|2290.1|2291.3|2288.4|0
1767632880000|2026-01-05 17:08:00|2291.5|2290|2295.5|2291.5|2295.5|2292.7|2291.5|2289.6|4
1767632890000|2026-01-05 17:08:10|2294.3|2292.8|2294.9|2290.9|2296|2292.8|2294.3|2290.7|0
1767632900000|2026-01-05 17:08:20|2294.8|2290.8|2295.3|2291.3|2295.3|2291.3|2294.8|2290.8|0
1767632910000|2026-01-05 17:08:30|2295.2|2291.2|2293.3|2291.8|2295.4|2292.3|2293.3|2290.8|0
1767632920000|2026-01-05 17:08:40|2293.5|2289.5|2295.6|2291.6|2295.9|2291.9|2292.5|2289.5|16
1767632930000|2026-01-05 17:08:50|2294.6|2290.6|2295.9|2291.9|2295.9|2292.4|2293.9|2290.5|2
1767632940000|2026-01-05 17:09:00|2296.1|2292.1|2296.2|2292.2|2296.9|2293.6|2294.9|2292.1|1
1767632950000|2026-01-05 17:09:10|2295.8|2294.3|2296.3|2292.3|2296.8|2294.3|2295.2|2292.1|6
1767632960000|2026-01-05 17:09:20|2296.2|2292.2|2296|2292|2296.2|2293.2|2293.8|2290.9|6
1767632970000|2026-01-05 17:09:30|2296.1|2292.1|2295|2291|2296.1|2292.1|2295|2291|1
1767632980000|2026-01-05 17:09:40|2294.9|2290.9|2296.4|2292.4|2296.6|2292.6|2294.9|2290.9|0
1767632990000|2026-01-05 17:09:50|2296.1|2292.1|2295.7|2291.7|2296.1|2293|2294.5|2291.5|0
1767633000000|2026-01-05 17:10:00|2294.9|2290.9|2297.3|2293.3|2297.5|2294.5|2294.2|2290.9|5
1767633010000|2026-01-05 17:10:10|2296|2294.5|2296.1|2292.1|2297.3|2294.5|2295.9|2291.9|3
1767633020000|2026-01-05 17:10:20|2294.8|2293.3|2293.4|2291.9|2295.8|2293.3|2293.4|2290.4|2
1767633030000|2026-01-05 17:10:30|2293.5|2292|2293.9|2292.4|2295|2292.5|2293.5|2290.6|1
1767633040000|2026-01-05 17:10:40|2294|2292.5|2296.1|2292.1|2296.9|2293.2|2294|2292.1|1
1767633050000|2026-01-05 17:10:50|2296|2292|2293.8|2289.8|2296|2293.2|2293.2|2289.7|4
1767633060000|2026-01-05 17:11:00|2293.9|2289.9|2291.3|2289.8|2293.9|2290.8|2291.3|2288.8|0
1767633070000|2026-01-05 17:11:10|2291.4|2289.9|2294.5|2290.5|2295.3|2291.3|2291.4|2289.7|3
1767633080000|2026-01-05 17:11:20|2294.4|2290.4|2293.1|2291.6|2294.6|2292.3|2293.1|2289.8|1
1767633090000|2026-01-05 17:11:30|2293|2291.5|2290.9|2286.9|2293.2|2291.7|2289.8|2286.9|24
1767633100000|2026-01-05 17:11:40|2289.6|2288.1|2291.1|2289.6|2292.7|2289.6|2289.4|2286.9|2
1767633110000|2026-01-05 17:11:50|2292.2|2288.2|2293|2289|2293.4|2290.5|2290.9|2288.2|4
1767633120000|2026-01-05 17:12:00|2293.2|2289.2|2293.2|2291.7|2294.4|2291.8|2293.2|2289.2|0
1767633130000|2026-01-05 17:12:10|2293.9|2289.9|2292.9|2291.4|2294.4|2291.4|2292.8|2289.9|0
1767633140000|2026-01-05 17:12:20|2293|2291.5|2292.9|2291.4|2294|2291.5|2292.8|2290|0
1767633150000|2026-01-05 17:12:30|2293|2291.5|2294.4|2290.4|2294.4|2292.3|2293|2290.3|4
1767633160000|2026-01-05 17:12:40|2293.2|2291.7|2295.5|2291.5|2295.8|2291.8|2293.2|2291.1|2
1767633170000|2026-01-05 17:12:50|2295.4|2291.4|2294.5|2290.5|2295.5|2292.2|2293.7|2290.5|0
1767633180000|2026-01-05 17:13:00|2293.3|2291.8|2295.8|2291.8|2295.8|2292.1|2293.3|2291.1|2
1767633190000|2026-01-05 17:13:10|2295.7|2291.7|2295.1|2291.1|2295.7|2292.3|2293.4|2291.1|0
1767633200000|2026-01-05 17:13:20|2295.3|2291.3|2295.1|2291.1|2295.5|2292.3|2293.8|2291|0
1767633210000|2026-01-05 17:13:30|2295.3|2291.3|2293.6|2292.1|2295.4|2292.2|2293.6|2291.1|0
1767633220000|2026-01-05 17:13:40|2293.7|2292.2|2291.6|2290.1|2293.7|2292.2|2291.6|2289.1|9
1767633230000|2026-01-05 17:13:50|2292.1|2288.1|2292.5|2288.5|2293|2290|2291.5|2288.1|3
1767633240000|2026-01-05 17:14:00|2292.4|2288.4|2291.3|2289.8|2292.4|2289.8|2291.1|2288.1|0
1767633250000|2026-01-05 17:14:10|2291.4|2289.9|2290.7|2289.2|2295.1|2292|2290.7|2289.2|8
1767633260000|2026-01-05 17:14:20|2293.1|2289.1|2292|2288|2293.6|2290.4|2291.6|2288|9
1767633270000|2026-01-05 17:14:30|2291.9|2287.9|2291.5|2287.5|2291.9|2288.8|2290|2287.3|2
1767633280000|2026-01-05 17:14:40|2291.8|2287.8|2292.2|2288.2|2292.3|2289.3|2290|2287.5|4
1767633290000|2026-01-05 17:14:50|2291.1|2289.6|2292.9|2288.9|2293.1|2289.6|2291.1|2288.2|1
1767633300000|2026-01-05 17:15:00|2292.8|2288.8|2293.3|2289.3|2294.1|2291.1|2291.9|2288.8|3
1767633310000|2026-01-05 17:15:10|2291.9|2290.4|2290|2288.5|2292.3|2290.8|2290|2287.5|4
1767633320000|2026-01-05 17:15:20|2289.9|2288.4|2290.4|2288.9|2291.3|2289|2289.1|2286.4|9
1767633330000|2026-01-05 17:15:30|2291.5|2287.5|2289.1|2287.6|2291.5|2288.9|2289.1|2286.5|2
1767633340000|2026-01-05 17:15:40|2289|2287.5|2292.3|2288.3|2292.3|2288.3|2288.4|2286.8|5
1767633350000|2026-01-05 17:15:50|2289.5|2288|2289.4|2287.9|2289.7|2288.2|2289.4|2287.9|1
1767633360000|2026-01-05 17:16:00|2289.5|2288|2292.5|2288.5|2292.5|2289.7|2289.5|2288|4
1767633370000|2026-01-05 17:16:10|2292.4|2288.4|2290.7|2289.2|2292.4|2289.2|2290.7|2288|26
1767633380000|2026-01-05 17:16:20|2292|2288|2292|2288|2292|2288|2292|2288|4
1767633390000|2026-01-05 17:16:30|2291.3|2289.8|2292|2288|2292.4|2289.8|2291.1|2288|2
1767633400000|2026-01-05 17:16:40|2292.1|2288.1|2292.1|2290.6|2292.4|2290.6|2292.1|2288.1|40
1767633410000|2026-01-05 17:16:50|2293.7|2289.7|2293.7|2289.7|2293.7|2289.7|2293.6|2289.6|2
1767633420000|2026-01-05 17:17:00|2292.5|2291|2292.9|2291.4|2294.1|2291.5|2292.5|2289.7|0
1767633430000|2026-01-05 17:17:10|2293|2291.5|2292.9|2291.4|2293.1|2291.6|2292.8|2291.3|9
1767633440000|2026-01-05 17:17:20|2293|2291.5|2292.9|2291.4|2293.6|2292.1|2292.8|2291.3|4
1767633450000|2026-01-05 17:17:30|2292.8|2291.3|2294.3|2290.3|2294.3|2291.4|2292.6|2290.3|1
1767633460000|2026-01-05 17:17:40|2292.8|2291.3|2292.8|2291.3|2294.4|2291.3|2292.8|2290.2|1
1767633470000|2026-01-05 17:17:50|2292.7|2291.2|2291.7|2290.2|2293.1|2291.2|2291.4|2288.7|2
1767633480000|2026-01-05 17:18:00|2291.8|2290.3|2292.2|2290.7|2292.4|2290.9|2291.8|2290.3|2
1767633490000|2026-01-05 17:18:10|2292.3|2290.8|2291.9|2290.4|2292.5|2291|2291.9|2290.4|1
1767633500000|2026-01-05 17:18:20|2292|2290.5|2295|2291|2295.6|2291.6|2292|2289.2|13
1767633510000|2026-01-05 17:18:30|2293.1|2291.6|2294.6|2290.6|2295|2292.3|2293.1|2290.5|1
1767633520000|2026-01-05 17:18:40|2294.5|2290.5|2293.8|2289.8|2294.5|2290.5|2293.8|2289.8|0
1767633530000|2026-01-05 17:18:50|2293.9|2289.9|2293.7|2289.7|2293.9|2289.9|2293.7|2289.7|0
1767633540000|2026-01-05 17:19:00|2293.6|2289.6|2293.9|2289.9|2293.9|2291.2|2292.6|2289.6|2
1767633550000|2026-01-05 17:19:10|2293.8|2289.8|2294.7|2290.7|2295|2291.2|2292.7|2289.7|2
1767633560000|2026-01-05 17:19:20|2294.6|2290.6|2294.8|2290.8|2294.9|2292.3|2293.5|2290.6|0
1767633570000|2026-01-05 17:19:30|2294.7|2290.7|2294.7|2290.7|2294.7|2292.5|2294|2290.6|3
1767633580000|2026-01-05 17:19:40|2293.3|2291.8|2294.4|2290.4|2294.5|2291.8|2293.3|2290.4|0
1767633590000|2026-01-05 17:19:50|2293|2291.5|2293.2|2289.2|2294.1|2291.5|2292|2289.1|0
1767633600000|2026-01-05 17:20:00|2291.6|2290.1|2289.9|2288.4|2291.8|2290.3|2289.8|2288.3|7
1767633610000|2026-01-05 17:20:10|2289.8|2288.3|2288.9|2287.4|2290.3|2288.3|2288.8|2286.3|3
1767633620000|2026-01-05 17:20:20|2290.1|2286.1|2288.8|2287.3|2290.1|2287.5|2288.7|2286.1|1
1767633630000|2026-01-05 17:20:30|2289.2|2287.7|2289.2|2287.7|2289.2|2287.7|2289.2|2287.7|1
1767633640000|2026-01-05 17:20:40|2290.4|2288.9|2291.9|2287.9|2292.1|2289|2290.4|2287.8|1
1767633650000|2026-01-05 17:20:50|2292.1|2288.1|2290.6|2289.1|2292.1|2289.2|2290.5|2288|1
1767633660000|2026-01-05 17:21:00|2290.7|2289.2|2293.4|2289.4|2293.4|2290.5|2290.7|2288.9|2
1767633670000|2026-01-05 17:21:10|2293.3|2289.3|2292|2290.5|2293.3|2290.5|2291.8|2289.2|0
1767633680000|2026-01-05 17:21:20|2291.9|2290.4|2292.7|2288.7|2293.4|2290.5|2291.8|2288.4|2
1767633690000|2026-01-05 17:21:30|2292.6|2288.6|2292.4|2288.4|2292.7|2289.7|2291.2|2288.4|0
1767633700000|2026-01-05 17:21:40|2291.6|2290.1|2290.9|2289.4|2291.9|2290.4|2290.9|2289.4|1
1767633710000|2026-01-05 17:21:50|2291|2289.5|2291.2|2289.7|2291.2|2289.7|2290.9|2289.4|0
1767633720000|2026-01-05 17:22:00|2293.1|2289.1|2293.3|2289.3|2293.4|2290.2|2291.6|2289|2
1767633730000|2026-01-05 17:22:10|2293.6|2289.6|2294.6|2290.6|2294.7|2291.7|2292.9|2289.5|0
1767633740000|2026-01-05 17:22:20|2293.2|2291.7|2293.2|2291.7|2294.6|2292.1|2293|2290.6|2
1767633750000|2026-01-05 17:22:30|2293.1|2291.6|2293.9|2289.9|2294.1|2291.6|2293.1|2289.8|2
1767633760000|2026-01-05 17:22:40|2292.5|2291|2294.5|2290.5|2295.3|2291.3|2292.5|2289.2|1
1767633770000|2026-01-05 17:22:50|2294.4|2290.4|2293.7|2289.7|2294.8|2290.8|2293.7|2289.7|0
1767633780000|2026-01-05 17:23:00|2292.6|2291.1|2295.6|2291.6|2295.6|2291.6|2292.6|2290.2|0
1767633790000|2026-01-05 17:23:10|2295.7|2291.7|2295.3|2291.3|2295.7|2291.7|2295.1|2291.1|0
1767633800000|2026-01-05 17:23:20|2295.4|2291.4|2295.3|2291.3|2295.7|2291.7|2295.2|2291.2|0
1767633810000|2026-01-05 17:23:30|2295.2|2291.2|2292.2|2290.7|2295.2|2291.2|2292.2|2289.8|1
1767633820000|2026-01-05 17:23:40|2292.1|2290.6|2293.2|2289.2|2293.2|2290.6|2292.1|2289.2|0
1767633830000|2026-01-05 17:23:50|2293.3|2289.3|2293.8|2289.8|2293.9|2290.9|2292.2|2289.2|0
1767633840000|2026-01-05 17:24:00|2293.7|2289.7|2293.9|2289.9|2293.9|2291.2|2292.7|2289.6|0
1767633850000|2026-01-05 17:24:10|2293.7|2289.7|2293.8|2289.8|2293.9|2291.5|2292.7|2289.7|0
1767633860000|2026-01-05 17:24:20|2293.7|2289.7|2293.5|2289.5|2293.8|2290.8|2292.3|2289.5|7
1767633870000|2026-01-05 17:24:30|2292.3|2290.8|2293.4|2289.4|2293.5|2290.8|2292.2|2289.2|4
1767633890000|2026-01-05 17:24:50|2293.3|2289.3|2293.4|2289.4|2293.4|2289.4|2293.3|2289.3|0
1767633900000|2026-01-05 17:25:00|2292.2|2290.7|2292.3|2288.3|2293.4|2290.7|2292|2288.3|5
1767633910000|2026-01-05 17:25:10|2292.4|2288.4|2291.8|2290.3|2292.6|2290.3|2291.7|2288.4|1
1767633950000|2026-01-05 17:25:50|2291.9|2290.4|2292.5|2288.5|2292.5|2290.4|2291.4|2288.5|3
1767633960000|2026-01-05 17:26:00|2292.4|2288.4|2292.4|2288.4|2292.5|2290|2290.9|2288.3|3
1767633970000|2026-01-05 17:26:10|2292.5|2288.5|2291.3|2289.8|2292.5|2289.9|2291.3|2288.4|0
1767633980000|2026-01-05 17:26:20|2291.4|2289.9|2291.3|2289.8|2291.4|2289.9|2291.3|2289.8|0
1767633990000|2026-01-05 17:26:30|2291.2|2289.7|2293.4|2289.4|2293.4|2290|2290.3|2288.8|6
1767634000000|2026-01-05 17:26:40|2293.5|2289.5|2289.9|2288.4|2293.5|2290.8|2289.9|2288.4|2
1767634010000|2026-01-05 17:26:50|2291|2287|2291.5|2287.5|2291.5|2287.5|2289|2286.5|0
1767634020000|2026-01-05 17:27:00|2290|2288.5|2291.1|2287.1|2291.1|2288.5|2289.5|2286.9|0
1767634030000|2026-01-05 17:27:10|2291.2|2287.2|2291.4|2287.4|2291.5|2288.6|2290.1|2287.2|0
1767634040000|2026-01-05 17:27:20|2289.9|2288.4|2289|2287.5|2290.9|2288.4|2288.8|2286.8|0
1767634050000|2026-01-05 17:27:30|2289.1|2287.6|2290.6|2286.6|2290.6|2287.6|2289.1|2286.3|1
1767634060000|2026-01-05 17:27:40|2289.7|2288.2|2290.8|2286.8|2290.8|2288.2|2289.7|2286.8|0
1767634070000|2026-01-05 17:27:50|2289.5|2288|2290.4|2286.4|2290.5|2288|2289.5|2286.4|1
1767634080000|2026-01-05 17:28:00|2290.5|2286.5|2290.5|2286.5|2290.5|2287.5|2289|2286.4|0
1767634090000|2026-01-05 17:28:10|2290.6|2286.6|2290|2288.5|2290.7|2288.7|2289.6|2286.6|1
1767634100000|2026-01-05 17:28:20|2290.2|2288.7|2289.8|2288.3|2290.2|2288.7|2289.8|2288.3|1
1767634110000|2026-01-05 17:28:30|2289.6|2288.1|2290|2288.5|2290.8|2288.5|2289.2|2286.4|1
1767634120000|2026-01-05 17:28:40|2291|2289.5|2291.4|2287.4|2292|2289.5|2290.7|2287.3|1
1767634130000|2026-01-05 17:28:50|2289.8|2288.3|2288.6|2287.1|2290.8|2288.3|2288.6|2286.8|6
1767634140000|2026-01-05 17:29:00|2288.7|2287.2|2289.7|2288.2|2291.5|2288.7|2288.7|2287|2
1767634150000|2026-01-05 17:29:10|2290.9|2286.9|2288.9|2287.4|2290.9|2287.8|2288.9|2286.5|0
1767634160000|2026-01-05 17:29:20|2290.2|2286.2|2289.5|2288|2290.6|2288|2288.9|2286.2|0
1767634170000|2026-01-05 17:29:30|2290.6|2286.6|2290.6|2286.6|2290.6|2287.8|2289.3|2286.6|0
1767634180000|2026-01-05 17:29:40|2289.4|2287.9|2291.1|2287.1|2291.1|2288.7|2289.4|2287.1|0
1767634190000|2026-01-05 17:29:50|2290.1|2288.6|2291.1|2287.1|2291.1|2288.7|2289.8|2287|1
1767634200000|2026-01-05 17:30:00|2291.2|2287.2|2288.8|2287.3|2291.2|2288.5|2288.7|2287.2|1
1767634210000|2026-01-05 17:30:10|2290|2286|2290.3|2286.3|2290.4|2287.4|2288.8|2286|0
1767634220000|2026-01-05 17:30:20|2290.4|2286.4|2290.2|2288.7|2290.9|2288.8|2290.1|2286.4|2
1767634230000|2026-01-05 17:30:30|2290.5|2289|2294.8|2293.3|2296.3|2294.8|2290.5|2289|16
1767634240000|2026-01-05 17:30:40|2293.6|2292.1|2293.8|2292.3|2293.8|2292.3|2293.6|2292.1|1
1767634250000|2026-01-05 17:30:50|2293.7|2292.2|2294.3|2292.8|2294.4|2292.9|2293.7|2292.2|1
1767634260000|2026-01-05 17:31:00|2294.4|2292.9|2292.6|2291.1|2294.4|2292.9|2292.6|2289.4|6
1767634270000|2026-01-05 17:31:10|2292.5|2291|2292.7|2291.2|2292.8|2291.3|2292.5|2291|0
1767634280000|2026-01-05 17:31:20|2293.7|2292.2|2293.1|2291.6|2293.8|2292.2|2292.6|2289.3|3
1767634290000|2026-01-05 17:31:30|2293|2291.5|2293.1|2291.6|2293.2|2291.7|2293|2291.5|0
1767634300000|2026-01-05 17:31:40|2293|2291.5|2292.9|2291.4|2293|2291.5|2292.9|2291.4|0
1767634310000|2026-01-05 17:31:50|2293.1|2291.6|2293|2291.5|2293.1|2291.6|2293|2291.5|0
1767634320000|2026-01-05 17:32:00|2293.2|2291.7|2295.2|2293.7|2295.2|2293.7|2293.1|2291.6|7
1767634330000|2026-01-05 17:32:10|2295.3|2293.8|2294|2292.5|2295.4|2293.9|2294|2292.5|3
1767634340000|2026-01-05 17:32:20|2293.9|2292.4|2292.8|2291.3|2293.9|2292.4|2292.8|2291.3|1
1767634350000|2026-01-05 17:32:30|2292.7|2291.2|2293.2|2291.7|2293.2|2291.7|2292.7|2291.2|1
1767634360000|2026-01-05 17:32:40|2293.3|2291.8|2293.2|2291.7|2294.3|2291.8|2293|2290.1|0
1767634370000|2026-01-05 17:32:50|2293.1|2291.6|2293.4|2291.9|2293.4|2291.9|2293|2291.5|1
1767634380000|2026-01-05 17:33:00|2293.6|2292.1|2295|2291|2295|2292.2|2293.5|2291|0
1767634390000|2026-01-05 17:33:10|2293.7|2292.2|2293|2291.5|2294.9|2292.2|2293|2290.9|1
1767634400000|2026-01-05 17:33:20|2292.8|2291.3|2294.2|2290.2|2294.2|2291.6|2292.8|2290.2|0
1767634410000|2026-01-05 17:33:30|2293|2291.5|2293.1|2291.6|2293.4|2291.9|2293|2291.5|1
1767634420000|2026-01-05 17:33:40|2293.3|2291.8|2293.6|2292.1|2294.3|2292.1|2292.6|2290.3|5
1767634430000|2026-01-05 17:33:50|2293.5|2292|2294.4|2292.9|2294.5|2293|2292.5|2290.3|6
1767634440000|2026-01-05 17:34:00|2294.3|2292.8|2293.6|2292.1|2294.3|2292.8|2293.6|2292.1|0
1767634450000|2026-01-05 17:34:10|2293.9|2292.4|2294.1|2292.6|2294.1|2292.6|2293.4|2291.9|2
1767634460000|2026-01-05 17:34:20|2293.7|2292.2|2294.7|2293.2|2295.2|2293.3|2293.1|2291.2|6
1767634470000|2026-01-05 17:34:30|2294.6|2293.1|2295.5|2294|2295.5|2294|2294.6|2291.1|2
1767634480000|2026-01-05 17:34:40|2295.6|2294.1|2295.8|2294.3|2295.9|2294.4|2295.5|2294|0
1767634490000|2026-01-05 17:34:50|2295.7|2294.2|2296.5|2292.5|2296.5|2294.2|2295.2|2292.5|1
1767634500000|2026-01-05 17:35:00|2294.8|2293.3|2293.4|2291.9|2295.1|2293.3|2293.4|2290.1|5
1767634510000|2026-01-05 17:35:10|2293.3|2291.8|2292.7|2291.2|2295|2292.3|2292.4|2290|0
1767634520000|2026-01-05 17:35:20|2294|2290|2292.7|2291.2|2294.8|2292.2|2292.5|2290|5
1767634530000|2026-01-05 17:35:30|2292.8|2291.3|2293.2|2291.7|2295|2291.9|2292.6|2289.8|2
1767634540000|2026-01-05 17:35:40|2293.7|2292.2|2291.7|2290.2|2295|2292.2|2291.6|2288.8|5
1767634550000|2026-01-05 17:35:50|2291.2|2289.7|2292.1|2290.6|2293.2|2290.6|2291.2|2289.2|1
1767634560000|2026-01-05 17:36:00|2292.4|2290.9|2292.2|2290.7|2292.5|2291|2292.2|2290.7|6
1767634570000|2026-01-05 17:36:10|2292.1|2290.6|2293.8|2292.3|2295.2|2292.7|2292.1|2290.6|4
1767634580000|2026-01-05 17:36:20|2293.9|2292.4|2296.7|2295.2|2298.6|2295.8|2293.9|2291.1|3
1767634590000|2026-01-05 17:36:30|2296.6|2295.1|2296.2|2294.7|2297.4|2295.1|2296.2|2293.3|1
1767634600000|2026-01-05 17:36:40|2296.3|2294.8|2297.9|2293.9|2297.9|2295.3|2296.3|2293.9|7
1767634610000|2026-01-05 17:36:50|2297.3|2293.3|2298.8|2294.8|2298.8|2295.5|2296|2293.3|3
1767634620000|2026-01-05 17:37:00|2297.6|2296.1|2299.2|2295.2|2299.2|2296.4|2297.6|2295.2|0
1767634630000|2026-01-05 17:37:10|2297.9|2296.4|2297.6|2296.1|2299.2|2296.4|2297.3|2295.2|0
1767634640000|2026-01-05 17:37:20|2297.7|2296.2|2297.7|2296.2|2297.7|2296.2|2297.6|2296.1|1
1767634650000|2026-01-05 17:37:30|2297.9|2296.4|2297.2|2295.7|2297.9|2296.4|2297.2|2295.7|1
1767634660000|2026-01-05 17:37:40|2297.5|2296|2298.7|2294.7|2298.7|2296.6|2297.2|2294.7|12
1767634670000|2026-01-05 17:37:50|2297.5|2296|2297.1|2295.6|2297.6|2296.1|2297|2295.5|0
1767634680000|2026-01-05 17:38:00|2297|2295.5|2295.9|2294.4|2297.1|2295.6|2295.6|2294.1|4
1767634690000|2026-01-05 17:38:10|2295.8|2294.3|2295.7|2294.2|2295.9|2294.4|2295.7|2294.2|0
1767634700000|2026-01-05 17:38:20|2295.8|2294.3|2295.3|2293.8|2295.8|2294.3|2295.2|2293.7|0
1767634710000|2026-01-05 17:38:30|2295.2|2293.7|2293.8|2292.3|2295.2|2293.7|2293.7|2292.2|2
1767634720000|2026-01-05 17:38:40|2293.7|2292.2|2292.8|2291.3|2294.1|2292.3|2292.8|2290.1|1
1767634730000|2026-01-05 17:38:50|2293.6|2289.6|2292.9|2291.4|2293.6|2291.6|2292.7|2289.6|2
1767634740000|2026-01-05 17:39:00|2292.8|2291.3|2292.6|2291.1|2292.8|2291.3|2292.6|2291.1|0
1767634750000|2026-01-05 17:39:10|2292.7|2291.2|2293.5|2292|2293.5|2292|2292.7|2291.2|2
1767634760000|2026-01-05 17:39:20|2293.6|2292.1|2293.5|2292|2293.6|2292.1|2293.3|2291.8|0
1767634770000|2026-01-05 17:39:30|2293.6|2292.1|2293.6|2292.1|2293.6|2292.1|2293.6|2292.1|0
1767634780000|2026-01-05 17:39:40|2293.7|2292.2|2292.5|2291|2293.7|2292.2|2292.5|2291|2
1767634790000|2026-01-05 17:39:50|2294.1|2290.1|2292.6|2291.1|2294.1|2291.7|2292.6|2290.1|1
1767634800000|2026-01-05 17:40:00|2292.5|2291|2295.1|2291.1|2295.1|2291.1|2292.5|2291|1
1767634810000|2026-01-05 17:40:10|2293.5|2292|2293.5|2292|2293.5|2292|2293.5|2292|0
1767634820000|2026-01-05 17:40:20|2293.3|2291.8|2293.2|2291.7|2293.3|2291.8|2293.2|2291.7|0
1767634830000|2026-01-05 17:40:30|2293|2291.5|2293.4|2291.9|2294.6|2292.1|2293|2290.5|0
1767634840000|2026-01-05 17:40:40|2293.3|2291.8|2293.1|2291.6|2294.5|2291.9|2293|2290.5|0
1767634850000|2026-01-05 17:40:50|2293.2|2291.7|2293|2291.5|2294.5|2291.9|2293|2290.5|0
1767634860000|2026-01-05 17:41:00|2292.5|2291|2293|2291.5|2293|2291.5|2292.5|2291|2
1767634870000|2026-01-05 17:41:10|2292.9|2291.4|2285.7|2284.2|2292.9|2291.4|2285.3|2283.8|7
1767634880000|2026-01-05 17:41:20|2285.6|2284.1|2286.1|2284.6|2287.9|2285.4|2285.1|2283.3|3
1767634890000|2026-01-05 17:41:30|2287.1|2283.1|2287.6|2286.1|2289|2286.6|2285.8|2283.1|3
1767634900000|2026-01-05 17:41:40|2288.7|2284.7|2287.5|2286|2288.7|2286.1|2287.2|2284.7|0
1767634910000|2026-01-05 17:41:50|2287.3|2285.8|2287.3|2285.8|2287.4|2285.9|2287.2|2285.7|0
1767634920000|2026-01-05 17:42:00|2287.2|2285.7|2286.7|2285.2|2287.8|2285.8|2286.4|2283.7|2
1767634930000|2026-01-05 17:42:10|2286.9|2285.4|2285.3|2283.8|2286.9|2285.4|2285.3|2282.6|2
1767634940000|2026-01-05 17:42:20|2285.5|2284|2285.5|2284|2286.4|2284.5|2285.3|2282.4|2
1767634950000|2026-01-05 17:42:30|2285.8|2284.3|2285.2|2283.7|2288.5|2285.7|2285.2|2282.5|5
1767634960000|2026-01-05 17:42:40|2286.5|2282.5|2286.7|2282.7|2287.4|2284.9|2285.4|2282.5|2
1767634970000|2026-01-05 17:42:50|2285.4|2283.9|2286.4|2282.4|2286.4|2284.4|2285.2|2282.4|1
1767634980000|2026-01-05 17:43:00|2285.4|2283.9|2283.4|2281.9|2285.8|2284.1|2283.3|2281.8|8
1767634990000|2026-01-05 17:43:10|2283.3|2281.8|2282.5|2281|2283.3|2281.8|2282.4|2280.9|6
1767635000000|2026-01-05 17:43:20|2282.4|2280.9|2283.1|2281.6|2284.4|2281.6|2282.2|2280.1|12
1767635010000|2026-01-05 17:43:30|2283.2|2281.7|2283.9|2282.4|2285.3|2282.5|2283.2|2280.1|3
1767635020000|2026-01-05 17:43:40|2285.3|2281.3|2283.3|2281.8|2285.4|2282.3|2283.3|2280.9|0
1767635030000|2026-01-05 17:43:50|2283.4|2281.9|2277.8|2276.3|2283.4|2281.9|2277.8|2276|13
1767635040000|2026-01-05 17:44:00|2277.7|2276.2|2277.9|2276.4|2279.3|2277|2277.4|2274.9|8
1767635050000|2026-01-05 17:44:10|2278|2276.5|2278|2274|2278.1|2276.5|2276.9|2274|4
1767635060000|2026-01-05 17:44:20|2277.1|2275.6|2276.5|2275|2279.3|2276.8|2276.4|2274.9|18
1767635070000|2026-01-05 17:44:30|2276.4|2274.9|2277.7|2276.2|2277.7|2276.2|2276.2|2274.7|4
1767635080000|2026-01-05 17:44:40|2279.3|2275.3|2278.6|2277.1|2280|2277.2|2278|2275.3|0
1767635090000|2026-01-05 17:44:50|2278.4|2276.9|2277.4|2275.9|2278.9|2277.1|2277.1|2274.1|1
1767635100000|2026-01-05 17:45:00|2277.1|2275.6|2278.1|2276.6|2280.9|2277.7|2276.4|2273.9|8
1767635110000|2026-01-05 17:45:10|2277.9|2276.4|2278.8|2277.3|2279.4|2277.6|2277.9|2275.4|3
1767635120000|2026-01-05 17:45:20|2278.9|2277.4|2280.1|2278.6|2280.9|2278.6|2278.9|2276.9|1
1767635130000|2026-01-05 17:45:30|2280.4|2278.9|2281|2279.5|2281.9|2280|2280.4|2277.8|4
1767635140000|2026-01-05 17:45:40|2280.9|2279.4|2281.8|2280.3|2283.1|2280.8|2280.9|2279.1|4
1767635150000|2026-01-05 17:45:50|2281.7|2280.2|2281.8|2280.3|2281.8|2280.3|2281.5|2280|2
1767635160000|2026-01-05 17:46:00|2282.2|2280.7|2283.2|2281.7|2284.4|2281.7|2282.1|2280.4|5
1767635170000|2026-01-05 17:46:10|2284.6|2280.6|2283.4|2281.9|2284.6|2282.5|2282.5|2280.6|5
1767635180000|2026-01-05 17:46:20|2283.2|2281.7|2282.5|2281|2284|2281.8|2282.1|2279.4|2
1767635190000|2026-01-05 17:46:30|2282.9|2281.4|2284.1|2280.1|2284.7|2281.7|2282.7|2279.9|2
1767635200000|2026-01-05 17:46:40|2284.2|2280.2|2284.5|2283|2286.6|2284.2|2283.4|2280.2|5
1767635210000|2026-01-05 17:46:50|2283.8|2282.3|2283.3|2281.8|2285|2282.3|2283.3|2280.6|1
1767635220000|2026-01-05 17:47:00|2283.2|2281.7|2281.5|2280|2284.6|2282.8|2281.5|2278.3|4
1767635230000|2026-01-05 17:47:10|2282.8|2278.8|2282.8|2281.3|2283.1|2281.3|2281.1|2278.2|11
1767635240000|2026-01-05 17:47:20|2282.7|2281.2|2284.6|2280.6|2284.6|2281.6|2282.5|2280.6|0
1767635250000|2026-01-05 17:47:30|2283.3|2281.8|2285.3|2281.3|2285.6|2281.9|2283.3|2281.2|1
1767635260000|2026-01-05 17:47:40|2285.2|2281.2|2285.6|2281.6|2285.6|2282.5|2283.8|2281.2|0
1767635270000|2026-01-05 17:47:50|2285.7|2281.7|2286.2|2282.2|2286.2|2282.2|2285.7|2281.7|0
1767635280000|2026-01-05 17:48:00|2286.1|2282.1|2284.8|2283.3|2286.1|2283.3|2284.6|2282.1|0
1767635290000|2026-01-05 17:48:10|2284.9|2283.4|2285.7|2284.2|2287.3|2284.2|2284.9|2282.8|1
1767635300000|2026-01-05 17:48:20|2285.8|2284.3|2288|2284|2288.1|2284.8|2285.7|2283.2|0
1767635310000|2026-01-05 17:48:30|2288.1|2284.1|2288.9|2284.9|2289|2285.8|2286.9|2284.1|3
1767635320000|2026-01-05 17:48:40|2289|2285|2287.6|2283.6|2289.4|2286|2287.2|2283.6|3
1767635330000|2026-01-05 17:48:50|2286.3|2284.8|2286.3|2284.8|2287.5|2284.8|2286.2|2283.5|0
1767635340000|2026-01-05 17:49:00|2286.6|2285.1|2286.3|2284.8|2286.6|2285.1|2286.2|2284.7|3
1767635350000|2026-01-05 17:49:10|2288.5|2284.5|2288.6|2284.6|2288.6|2285.8|2287.3|2284.5|1
1767635360000|2026-01-05 17:49:20|2287.3|2285.8|2287.9|2286.4|2288.3|2286.4|2287|2284|1
1767635370000|2026-01-05 17:49:30|2287.6|2286.1|2287.6|2286.1|2287.6|2286.1|2287.5|2286|1
1767635380000|2026-01-05 17:49:40|2287.7|2286.2|2287.7|2286.2|2287.7|2286.2|2287.6|2286.1|2
1767635390000|2026-01-05 17:49:50|2287.6|2286.1|2287.6|2286.1|2287.7|2286.2|2287.6|2286.1|0
1767635400000|2026-01-05 17:50:00|2287.5|2286|2286.4|2284.9|2288.2|2286.7|2286.4|2284.9|6
1767635410000|2026-01-05 17:50:10|2286.3|2284.8|2289.5|2288|2289.5|2288|2285.2|2283.7|16
1767635420000|2026-01-05 17:50:20|2288.4|2286.9|2288.4|2286.9|2288.5|2287|2288.4|2286.9|3
1767635430000|2026-01-05 17:50:30|2288.5|2287|2287.4|2285.9|2288.7|2287.2|2287.1|2285.6|51
1767635440000|2026-01-05 17:50:40|2287.6|2286.1|2286.1|2284.6|2287.7|2286.2|2286.1|2284.6|2
1767635450000|2026-01-05 17:50:50|2285.6|2284.1|2286.8|2282.8|2287.1|2284.6|2285.4|2282.8|0
1767635460000|2026-01-05 17:51:00|2285.5|2284|2285.7|2284.2|2286.5|2284.4|2285.3|2282.5|0
1767635470000|2026-01-05 17:51:10|2285.5|2284|2285.5|2284|2286.7|2284.2|2285.3|2282.6|0
1767635480000|2026-01-05 17:51:20|2285.4|2283.9|2285.6|2284.1|2285.6|2284.1|2285.4|2283.9|0
1767635490000|2026-01-05 17:51:30|2285.5|2284|2285.6|2284.1|2285.6|2284.1|2285.5|2284|0
1767635500000|2026-01-05 17:51:40|2285.5|2284|2285.5|2284|2285.6|2284.1|2285.5|2284|1
1767635510000|2026-01-05 17:51:50|2285.6|2284.1|2285.6|2284.1|2287|2284.3|2285.5|2283|0
1767635520000|2026-01-05 17:52:00|2285.5|2284|2285.4|2283.9|2286.7|2284.2|2284.7|2282.1|1
1767635530000|2026-01-05 17:52:10|2286.7|2282.7|2286.9|2285.4|2287.9|2285.4|2285.4|2282.7|0
1767635550000|2026-01-05 17:52:30|2287.1|2285.6|2286.3|2284.8|2287.1|2285.6|2286.3|2284.8|1
1767635560000|2026-01-05 17:52:40|2287.8|2283.8|2287|2285.5|2288|2285.7|2286.9|2283.8|0
1767635570000|2026-01-05 17:52:50|2287.1|2285.6|2287.1|2285.6|2287.1|2285.6|2287|2285.5|0
1767635580000|2026-01-05 17:53:00|2288.4|2286.9|2289.3|2287.8|2290.9|2288.1|2288.4|2286.5|7
1767635590000|2026-01-05 17:53:10|2289.1|2287.6|2289.2|2287.7|2290.7|2287.8|2289.1|2286.5|1
1767635600000|2026-01-05 17:53:20|2290.5|2286.5|2289.2|2287.7|2290.5|2287.8|2289.1|2286.4|0
1767635610000|2026-01-05 17:53:30|2290.5|2286.5|2289.3|2287.8|2290.5|2287.8|2289|2286.5|0
1767635620000|2026-01-05 17:53:40|2289.4|2287.9|2289.3|2287.8|2289.4|2287.9|2289.2|2287.7|0
1767635630000|2026-01-05 17:53:50|2289.4|2287.9|2288.4|2286.9|2289.4|2287.9|2288.3|2286.8|5
1767635640000|2026-01-05 17:54:00|2290.2|2286.2|2288.4|2286.9|2290.2|2287.4|2288.4|2286.2|2
1767635650000|2026-01-05 17:54:10|2287.7|2286.2|2287.6|2286.1|2289|2286.2|2286.9|2283.9|2
1767635660000|2026-01-05 17:54:20|2287.5|2286|2288.2|2286.7|2289|2286.7|2287.4|2285|1
1767635670000|2026-01-05 17:54:30|2288.4|2286.9|2287.6|2286.1|2289.2|2286.9|2287.6|2285.2|1
1767635680000|2026-01-05 17:54:40|2287.5|2286|2287.5|2286|2287.7|2286.2|2287.5|2286|1
1767635690000|2026-01-05 17:54:50|2287.6|2286.1|2289.2|2287.7|2289.2|2287.7|2287.5|2285.2|3
1767635700000|2026-01-05 17:55:00|2289.1|2287.6|2287.4|2285.9|2289.3|2287.8|2287.3|2285|3
1767635710000|2026-01-05 17:55:10|2287.7|2283.7|2287.1|2285.6|2288.6|2285.6|2286.5|2283.7|5
1767635720000|2026-01-05 17:55:20|2286.9|2285.4|2286.9|2285.4|2287.9|2285.6|2286.8|2283.9|0
1767635730000|2026-01-05 17:55:30|2287|2285.5|2286.8|2285.3|2287|2285.5|2286.8|2285.3|1
1767635740000|2026-01-05 17:55:40|2286.7|2285.2|2286.4|2284.9|2286.7|2285.2|2286|2284.5|2
1767635750000|2026-01-05 17:55:50|2288.6|2284.6|2287|2285.5|2288.6|2285.5|2286.8|2284.5|4
1767635760000|2026-01-05 17:56:00|2287.2|2285.7|2287.6|2286.1|2290.4|2287.1|2287.2|2284.9|12
1767635770000|2026-01-05 17:56:10|2288.1|2286.6|2287.8|2286.3|2288.5|2287|2287.8|2286.3|2
1767635780000|2026-01-05 17:56:20|2287.7|2286.2|2288.2|2286.7|2288.2|2286.7|2287.3|2285.8|1
1767635790000|2026-01-05 17:56:30|2289.2|2285.2|2288.2|2286.7|2289.2|2286.7|2288.1|2285.2|0
1767635800000|2026-01-05 17:56:40|2288.1|2286.6|2287.6|2286.1|2288.2|2286.6|2287.1|2284.2|8
1767635810000|2026-01-05 17:56:50|2287.5|2286|2287.8|2286.3|2289.1|2286.3|2287.2|2285.1|2
1767635820000|2026-01-05 17:57:00|2289.1|2285.1|2287.7|2286.2|2289.1|2286.3|2287.7|2285.1|0
1767635830000|2026-01-05 17:57:10|2287.1|2285.6|2288.3|2286.8|2288.6|2287.1|2287|2285.5|6
1767635840000|2026-01-05 17:57:20|2288.2|2286.7|2288.2|2286.7|2289.7|2286.8|2288.2|2285.6|0
1767635850000|2026-01-05 17:57:30|2289.1|2285.1|2288.4|2284.4|2289.1|2286.2|2286.2|2284.4|7
1767635860000|2026-01-05 17:57:40|2287.3|2285.8|2287.3|2285.8|2287.3|2285.8|2287.3|2285.8|0
1767635870000|2026-01-05 17:57:50|2287.1|2285.6|2288.3|2284.3|2288.5|2285.7|2286.8|2284.3|0
1767635880000|2026-01-05 17:58:00|2287|2285.5|2286.9|2285.4|2287|2285.5|2286.8|2285.3|0
1767635890000|2026-01-05 17:58:10|2287|2285.5|2286.2|2284.7|2287|2285.5|2286|2284.5|3
1767635900000|2026-01-05 17:58:20|2286.1|2284.6|2286.7|2285.2|2288|2285.6|2285.6|2284|19
1767635910000|2026-01-05 17:58:30|2286.9|2285.4|2287.2|2285.7|2287.9|2285.7|2286.6|2283.9|0
1767635920000|2026-01-05 17:58:40|2287|2285.5|2287|2285.5|2287.8|2285.8|2286.9|2283.8|0
1767635930000|2026-01-05 17:58:50|2288|2284|2287.9|2283.9|2288|2284|2287.9|2283.9|0
1767635940000|2026-01-05 17:59:00|2285.9|2284.4|2286.2|2284.7|2286.2|2284.7|2285.9|2284.4|1
1767635950000|2026-01-05 17:59:10|2286.1|2284.6|2286.4|2282.4|2286.4|2284.7|2286|2282.4|3
1767635960000|2026-01-05 17:59:20|2285.1|2283.6|2282.3|2280.8|2286.5|2283.9|2278.5|2275.4|23
1767635970000|2026-01-05 17:59:30|2282.1|2280.6|2282.2|2278.2|2282.2|2280.6|2281.6|2277.6|9
1767635980000|2026-01-05 17:59:40|2283.7|2279.7|2283.1|2279.1|2283.7|2280|2281.5|2278.9|4
1767635990000|2026-01-05 17:59:50|2283.2|2279.2|2283.2|2279.2|2284.1|2281.3|2282|2278.9|2
1767636000000|2026-01-05 18:00:00|2283|2281.5|2283.7|2282.2|2284.7|2282.2|2283|2280|6
1767636010000|2026-01-05 18:00:10|2283.8|2282.3|2283.9|2279.9|2283.9|2282.3|2283.7|2279.9|2
1767636020000|2026-01-05 18:00:20|2283.3|2279.3|2283.3|2281.8|2284.1|2281.8|2282.3|2279.1|0
1767636030000|2026-01-05 18:00:30|2282.8|2281.3|2282.9|2281.4|2283|2281.5|2282.8|2281.3|1
1767636040000|2026-01-05 18:00:40|2281.5|2280|2282.5|2278.5|2282.6|2280|2279.6|2278.1|5
1767636050000|2026-01-05 18:00:50|2281.2|2279.7|2280.4|2278.9|2281.7|2279.7|2280.4|2277.6|0
1767636060000|2026-01-05 18:01:00|2281.7|2277.7|2280.3|2278.8|2282.5|2279.7|2280.3|2277.7|2
1767636070000|2026-01-05 18:01:10|2281.3|2277.3|2281.2|2277.2|2281.4|2278.7|2280.1|2277.2|2
1767636080000|2026-01-05 18:01:20|2279.5|2278|2280.1|2278.6|2280.1|2278.6|2279.4|2277.9|2
1767636090000|2026-01-05 18:01:30|2281.3|2279.8|2281.7|2280.2|2282.5|2280.2|2281.3|2278.5|4
1767636100000|2026-01-05 18:01:40|2281.2|2279.7|2284.6|2280.6|2284.6|2281.1|2281.2|2279.7|3
1767636110000|2026-01-05 18:01:50|2283.1|2281.6|2285.7|2281.7|2285.7|2282.8|2283.1|2281.1|0
1767636120000|2026-01-05 18:02:00|2286.2|2282.2|2283.1|2281.6|2286.2|2283.4|2283.1|2281.6|1
1767636130000|2026-01-05 18:02:10|2283.2|2281.7|2283.1|2281.6|2283.3|2281.8|2283.1|2281.6|0
1767636140000|2026-01-05 18:02:20|2283.2|2281.7|2283.4|2281.9|2283.4|2281.9|2283.2|2281.7|0
1767636150000|2026-01-05 18:02:30|2283.3|2281.8|2283.8|2279.8|2284.9|2282.1|2283.3|2279.8|5
1767636160000|2026-01-05 18:02:40|2283.7|2279.7|2283.1|2281.6|2284.4|2281.8|2282.7|2279.7|0
1767636170000|2026-01-05 18:02:50|2283.2|2281.7|2283.8|2282.3|2283.8|2282.3|2283.2|2281.7|0
1767636180000|2026-01-05 18:03:00|2283.9|2282.4|2285.1|2283.6|2285.1|2283.6|2283.9|2282.4|18
1767636190000|2026-01-05 18:03:10|2285.6|2284.1|2284.8|2283.3|2285.9|2284.4|2284.8|2283.3|10
1767636200000|2026-01-05 18:03:20|2284.7|2283.2|2285.9|2284.4|2285.9|2284.4|2283.9|2282.4|15
1767636210000|2026-01-05 18:03:30|2286|2284.5|2285.2|2283.7|2286.6|2285.1|2285.2|2283.7|8
1767636220000|2026-01-05 18:03:40|2285.1|2283.6|2285.4|2283.9|2286.5|2285|2285.1|2283.6|20
1767636230000|2026-01-05 18:03:50|2285.3|2283.8|2285.5|2284|2286.4|2284.9|2285|2283.5|5
1767636240000|2026-01-05 18:04:00|2286|2284.5|2286.5|2285|2286.7|2285.2|2285.7|2284.2|18
1767636250000|2026-01-05 18:04:10|2286.7|2285.2|2286.4|2284.9|2286.7|2285.2|2286.1|2284.6|15
1767636260000|2026-01-05 18:04:20|2286.5|2285|2286.5|2285|2287.5|2286|2286.1|2284.6|14
1767636270000|2026-01-05 18:04:30|2286.9|2285.4|2287.1|2285.6|2287.8|2286.3|2286.9|2285.4|14
1767636280000|2026-01-05 18:04:40|2287.3|2285.8|2286.1|2284.6|2287.9|2286.4|2286|2284.5|17
1767636290000|2026-01-05 18:04:50|2286.3|2284.8|2286.1|2284.6|2286.9|2285.4|2284.3|2282.8|43
1767636300000|2026-01-05 18:05:00|2285.9|2284.4|2285.1|2283.6|2285.9|2284.4|2284.3|2282.8|5
1767636310000|2026-01-05 18:05:10|2285.7|2284.2|2286.1|2284.6|2286.1|2284.6|2285.7|2284.2|3
1767636320000|2026-01-05 18:05:20|2286.2|2284.7|2285.6|2284.1|2286.2|2284.7|2285.1|2283.6|1
1767636330000|2026-01-05 18:05:30|2285.7|2284.2|2286.2|2284.7|2286.3|2284.8|2285.7|2284.2|2
1767636340000|2026-01-05 18:05:40|2286.3|2284.8|2286.4|2284.9|2286.4|2284.9|2286.3|2284.8|2
1767636350000|2026-01-05 18:05:50|2287.1|2285.6|2287|2285.5|2287.1|2285.6|2286.5|2285|3
1767636360000|2026-01-05 18:06:00|2286.9|2285.4|2290.6|2289.1|2290.6|2289.1|2286.9|2285.4|3
1767636370000|2026-01-05 18:06:10|2290.8|2289.3|2289.5|2288|2290.8|2289.3|2289.4|2287.9|2
1767636380000|2026-01-05 18:06:20|2289.4|2287.9|2289.4|2287.9|2290.5|2288.2|2289.2|2286.5|0
1767636390000|2026-01-05 18:06:30|2289.7|2288.2|2290.6|2289.1|2291.8|2289.1|2289.6|2287.8|2
1767636400000|2026-01-05 18:06:40|2290.5|2289|2292.1|2290.6|2292.4|2290.9|2290.5|2289|8
1767636410000|2026-01-05 18:06:50|2291.6|2290.1|2293|2291.5|2293|2291.5|2291.6|2290.1|10
1767636420000|2026-01-05 18:07:00|2292.8|2291.3|2291.6|2290.1|2292.8|2291.3|2291.6|2290.1|3
1767636430000|2026-01-05 18:07:10|2291.7|2290.2|2291|2289.5|2291.7|2290.2|2291|2289.5|4
1767636440000|2026-01-05 18:07:20|2291.3|2289.8|2291.8|2290.3|2292.6|2291.1|2291.3|2289.8|2
1767636450000|2026-01-05 18:07:30|2291.7|2290.2|2290.7|2289.2|2291.7|2290.2|2290.7|2289.2|1
1767636460000|2026-01-05 18:07:40|2291.8|2287.8|2291.4|2289.9|2292.7|2290|2290.7|2287.8|3
1767636470000|2026-01-05 18:07:50|2291|2289.5|2291.3|2289.8|2292.8|2289.8|2290.4|2287.9|1
1767636480000|2026-01-05 18:08:00|2291.4|2289.9|2291.7|2290.2|2291.8|2290.3|2290.5|2289|2
1767636490000|2026-01-05 18:08:10|2291.6|2290.1|2291.6|2290.1|2291.7|2290.2|2291.5|2290|0
1767636500000|2026-01-05 18:08:20|2291.5|2290|2291.4|2289.9|2291.5|2290|2290.4|2288.9|1
1767636510000|2026-01-05 18:08:30|2291.2|2289.7|2291.5|2290|2291.5|2290|2291.2|2289.7|0
1767636520000|2026-01-05 18:08:40|2291.6|2290.1|2291.4|2289.9|2291.7|2290.2|2291.3|2289.8|0
1767636530000|2026-01-05 18:08:50|2291.6|2290.1|2291.7|2290.2|2293.2|2290.2|2291.5|2289.2|0
1767636540000|2026-01-05 18:09:00|2291.6|2290.1|2292.6|2288.6|2292.6|2290.4|2291.3|2288.6|1
1767636550000|2026-01-05 18:09:10|2291.3|2289.8|2291.8|2290.3|2291.9|2290.4|2291.3|2289.8|0
1767636560000|2026-01-05 18:09:20|2291.7|2290.2|2292|2290.5|2292.1|2290.6|2291.7|2290.2|1
1767636570000|2026-01-05 18:09:30|2291.9|2290.4|2292|2290.5|2293.9|2290.8|2291.9|2289.7|1
1767636580000|2026-01-05 18:09:40|2292.1|2290.6|2291.5|2290|2292.1|2290.6|2290.9|2289.4|2
1767636590000|2026-01-05 18:09:50|2293|2289|2291.3|2289.8|2293|2290.2|2291.3|2289|0
1767636600000|2026-01-05 18:10:00|2291.1|2289.6|2292.8|2288.8|2292.8|2289.9|2290.7|2288.5|0
1767636610000|2026-01-05 18:10:10|2292.7|2288.7|2289.4|2287.9|2292.7|2289.9|2289.4|2287|2
1767636620000|2026-01-05 18:10:20|2289.2|2287.7|2290.2|2288.7|2291.2|2288.7|2289|2287.2|3
1767636630000|2026-01-05 18:10:30|2290.3|2288.8|2290.4|2288.9|2291.5|2288.9|2289.8|2287.5|2
1767636640000|2026-01-05 18:10:40|2290.3|2288.8|2290.3|2288.8|2290.3|2288.8|2290.2|2288.7|0
1767636650000|2026-01-05 18:10:50|2290.4|2288.9|2290.6|2289.1|2291.9|2289.1|2290.4|2287.9|1
1767636660000|2026-01-05 18:11:00|2290.7|2289.2|2292.8|2288.8|2292.8|2289.8|2290.7|2288.3|0
1767636670000|2026-01-05 18:11:10|2291.4|2289.9|2291.3|2289.8|2292.6|2289.9|2291|2288.3|1
1767636680000|2026-01-05 18:11:20|2291.2|2289.7|2291|2289.5|2291.2|2289.7|2291|2289.5|0
1767636690000|2026-01-05 18:11:30|2292.4|2288.4|2292.3|2288.3|2292.4|2288.4|2292.1|2288.1|0
1767636700000|2026-01-05 18:11:40|2292.2|2288.2|2291.8|2287.8|2292.2|2289.2|2290.6|2287.8|0
1767636710000|2026-01-05 18:11:50|2290.4|2288.9|2290.2|2288.7|2291.4|2288.9|2290.1|2287.4|0
1767636720000|2026-01-05 18:12:00|2290.1|2288.6|2290.2|2288.7|2290.2|2288.7|2290.1|2288.6|0
1767636730000|2026-01-05 18:12:10|2290.1|2288.6|2289.9|2288.4|2290.1|2288.6|2289.9|2288.4|0
1767636740000|2026-01-05 18:12:20|2289.8|2288.3|2290.8|2289.3|2290.9|2289.4|2289.8|2288.3|3
1767636750000|2026-01-05 18:12:30|2290.9|2289.4|2290.7|2289.2|2291.9|2289.4|2290.4|2287.9|0
1767636760000|2026-01-05 18:12:40|2290.6|2289.1|2290.6|2289.1|2290.6|2289.1|2290.3|2288.8|0
1767636770000|2026-01-05 18:12:50|2290.5|2289|2290.6|2289.1|2290.7|2289.2|2290.5|2289|0
1767636780000|2026-01-05 18:13:00|2290.7|2289.2|2290.7|2289.2|2290.7|2289.2|2290.6|2289.1|0
1767636790000|2026-01-05 18:13:10|2291|2289.5|2290.7|2289.2|2291|2289.5|2290.7|2289.2|1
1767636800000|2026-01-05 18:13:20|2290.8|2289.3|2290.7|2289.2|2290.8|2289.3|2290.7|2289.2|0
1767636810000|2026-01-05 18:13:30|2291|2289.5|2290.8|2289.3|2291|2289.5|2290.6|2289.1|3
1767636820000|2026-01-05 18:13:40|2290.9|2289.4|2290.6|2289.1|2290.9|2289.4|2290|2288.5|3
1767636830000|2026-01-05 18:13:50|2290.2|2288.7|2289.8|2288.3|2291.4|2288.7|2289.8|2287.4|0
1767636840000|2026-01-05 18:14:00|2289.9|2288.4|2290|2288.5|2290.4|2288.9|2289.9|2288.4|0
1767636850000|2026-01-05 18:14:10|2289.9|2288.4|2289.5|2288|2290|2288.5|2288.7|2287.2|2
1767636860000|2026-01-05 18:14:20|2289.3|2287.8|2290|2288.5|2290|2288.5|2289|2287.5|2
1767636870000|2026-01-05 18:14:30|2289.9|2288.4|2290.1|2288.6|2290.3|2288.8|2289.8|2288.3|1
1767636880000|2026-01-05 18:14:40|2290|2288.5|2289.9|2288.4|2290|2288.5|2289.8|2288.3|1
1767636890000|2026-01-05 18:14:50|2289.2|2287.7|2290.1|2288.6|2290.7|2288.6|2289.1|2286.7|3
1767636900000|2026-01-05 18:15:00|2290.2|2288.7|2289.8|2288.3|2290.3|2288.8|2289.8|2288.3|0
1767636910000|2026-01-05 18:15:10|2289|2287.5|2288.6|2287.1|2289|2287.5|2288.4|2286.9|1
1767636920000|2026-01-05 18:15:20|2288.7|2287.2|2291.3|2287.3|2291.3|2288.3|2288.7|2287.1|2
1767636930000|2026-01-05 18:15:30|2290.2|2288.7|2291|2289.5|2292.2|2289.5|2289.9|2287.3|0
1767636940000|2026-01-05 18:15:40|2292.2|2288.2|2292.1|2288.1|2292.2|2289.4|2290.8|2287.9|0
1767636950000|2026-01-05 18:15:50|2292|2288|2292|2288|2292|2288|2291.9|2287.9|0
1767636960000|2026-01-05 18:16:00|2291.9|2287.9|2290.9|2289.4|2291.9|2289.5|2290.8|2287.9|0
1767636970000|2026-01-05 18:16:10|2291|2289.5|2290.9|2289.4|2291|2289.5|2290.9|2289.4|0
1767636980000|2026-01-05 18:16:20|2291|2289.5|2291.5|2287.5|2291.5|2290|2290.5|2287.5|2
1767636990000|2026-01-05 18:16:30|2291.4|2287.4|2291.2|2287.2|2291.4|2288.5|2289.1|2286.2|3
1767637000000|2026-01-05 18:16:40|2291.3|2287.3|2291.9|2287.9|2292|2289.1|2290.3|2287.2|1
1767637010000|2026-01-05 18:16:50|2292|2288|2290.5|2289|2292|2289.2|2290.5|2287.9|0
1767637020000|2026-01-05 18:17:00|2290.6|2289.1|2290.5|2289|2290.7|2289.2|2290.5|2289|0
1767637040000|2026-01-05 18:17:20|2290.4|2288.9|2290.5|2289|2290.5|2289|2290.4|2288.9|0
1767637060000|2026-01-05 18:17:40|2290.3|2288.8|2290.6|2289.1|2292|2289.4|2290.3|2288|1
1767637070000|2026-01-05 18:17:50|2292|2288|2292.2|2288.2|2292.2|2289.1|2290.6|2287.9|0
1767637080000|2026-01-05 18:18:00|2292.1|2288.1|2292.2|2288.2|2292.2|2289.2|2290.7|2288|0
1767637090000|2026-01-05 18:18:10|2290.8|2289.3|2290.8|2289.3|2292.1|2289.3|2290.5|2288|0
1767637100000|2026-01-05 18:18:20|2290.7|2289.2|2289.9|2288.4|2292|2289.3|2289.9|2287.7|0
1767637110000|2026-01-05 18:18:30|2290|2288.5|2289.2|2287.7|2291|2288.5|2289.2|2287|0
1767637120000|2026-01-05 18:18:40|2289|2287.5|2288.7|2287.2|2290.1|2287.6|2288.6|2285.9|7
1767637130000|2026-01-05 18:18:50|2288.6|2287.1|2288.5|2287|2288.6|2287.1|2288.4|2286.9|0
1767637140000|2026-01-05 18:19:00|2289.4|2285.4|2287.4|2285.9|2289.5|2286.7|2286.4|2283.6|1
1767637150000|2026-01-05 18:19:10|2287.5|2286|2287.6|2286.1|2287.9|2286.4|2287.5|2286|0
1767637160000|2026-01-05 18:19:20|2287.4|2285.9|2287.7|2286.2|2289|2286.2|2287.4|2284.3|0
1767637170000|2026-01-05 18:19:30|2288.9|2284.9|2286.4|2284.9|2288.9|2286.1|2286.3|2283.4|1
1767637180000|2026-01-05 18:19:40|2286.3|2284.8|2286.8|2285.3|2287.9|2285.4|2286.3|2283.9|0
1767637190000|2026-01-05 18:19:50|2288.4|2284.4|2288.9|2284.9|2288.9|2285.9|2287.4|2284.4|0
1767637200000|2026-01-05 18:20:00|2289|2285|2287.5|2286|2289.1|2286|2287.5|2284.9|0
1767637210000|2026-01-05 18:20:10|2287.6|2286.1|2286.3|2284.8|2288.2|2286.1|2286.3|2283.7|1
1767637220000|2026-01-05 18:20:20|2287.3|2283.3|2286.8|2282.8|2287.7|2285.1|2285.8|2282.8|0
1767637230000|2026-01-05 18:20:30|2286.9|2282.9|2287.3|2283.3|2287.5|2284.7|2285.8|2282.9|0
1767637240000|2026-01-05 18:20:40|2287.1|2283.1|2287.3|2283.3|2287.3|2283.3|2287.1|2283.1|0
1767637250000|2026-01-05 18:20:50|2286|2284.5|2286.2|2282.2|2287.2|2284.5|2286|2282.2|0
1767637260000|2026-01-05 18:21:00|2286.1|2282.1|2284.7|2283.2|2286.1|2283.2|2284.7|2282|0
1767637270000|2026-01-05 18:21:10|2284.8|2283.3|2285.8|2284.3|2287.1|2284.4|2284.8|2283|1
1767637280000|2026-01-05 18:21:20|2286.8|2282.8|2287|2283|2287|2284.1|2285.3|2282.6|0
1767637290000|2026-01-05 18:21:30|2287.1|2283.1|2287.1|2283.1|2287.3|2284.3|2285.8|2283.1|0
1767637300000|2026-01-05 18:21:40|2287|2283|2285.5|2284|2287|2284.1|2285.5|2283|0
1767637310000|2026-01-05 18:21:50|2285.6|2284.1|2285.6|2284.1|2285.6|2284.1|2285.6|2284.1|0
1767637330000|2026-01-05 18:22:10|2285.3|2283.8|2285.4|2283.9|2285.4|2283.9|2285.3|2283.8|3
1767637340000|2026-01-05 18:22:20|2284.2|2282.7|2286.5|2282.5|2286.5|2283.8|2284.2|2282.5|2
1767637350000|2026-01-05 18:22:30|2286.3|2282.3|2285.6|2281.6|2286.3|2282.3|2285.4|2281.4|0
1767637360000|2026-01-05 18:22:40|2283.1|2282.8|2285.4|2281.4|2285.6|2282.8|2283.1|2281.4|10
1767637370000|2026-01-05 18:22:50|2285.5|2281.5|2284.4|2282.9|2285.5|2282.9|2284.4|2281.5|0
1767637380000|2026-01-05 18:23:00|2284.7|2283.2|2286.6|2282.6|2286.6|2283.2|2284.6|2281.9|4
1767637390000|2026-01-05 18:23:10|2285.6|2284.1|2286.6|2282.6|2287.3|2284.2|2285.6|2282.6|0
1767637400000|2026-01-05 18:23:20|2285.6|2284.1|2286.8|2282.8|2286.8|2284.1|2285.6|2282.7|0
1767637410000|2026-01-05 18:23:30|2285.7|2284.2|2288.2|2284.2|2289.2|2285.3|2285.7|2283.7|1
1767637420000|2026-01-05 18:23:40|2287|2285.5|2288.4|2284.4|2288.9|2285.6|2287|2284.4|0
1767637430000|2026-01-05 18:23:50|2288.3|2284.3|2288.9|2284.9|2288.9|2285.8|2286.8|2283.9|0
1767637440000|2026-01-05 18:24:00|2288.8|2284.8|2287|2283|2288.8|2285.8|2286|2282.8|3
1767637450000|2026-01-05 18:24:10|2286.9|2282.9|2287.1|2283.1|2287.1|2284.4|2285.9|2282.8|0
1767637460000|2026-01-05 18:24:20|2286|2284.5|2288.6|2284.6|2288.6|2284.7|2286|2284|0
1767637470000|2026-01-05 18:24:30|2288.8|2284.8|2290|2286|2290|2286|2288.5|2284.5|0
1767637480000|2026-01-05 18:24:40|2290.1|2286.1|2289.9|2285.9|2290.3|2286.3|2289.9|2285.9|0
1767637490000|2026-01-05 18:24:50|2288.6|2287.1|2288.6|2287.1|2289.9|2287.2|2288.5|2285.9|0
1767637500000|2026-01-05 18:25:00|2288.5|2287|2288.5|2287|2288.6|2287.1|2288.5|2287|0
1767637510000|2026-01-05 18:25:10|2288.6|2287.1|2289.4|2287.9|2289.4|2287.9|2288.4|2286.9|2
1767637520000|2026-01-05 18:25:20|2289.5|2288|2290|2286|2291.2|2289.2|2289.5|2286|3
1767637530000|2026-01-05 18:25:30|2290.1|2286.1|2288.6|2287.1|2290.3|2287.2|2288.5|2286.1|0
1767637540000|2026-01-05 18:25:40|2288.8|2287.3|2288.4|2286.9|2289.5|2287.3|2288.3|2285.4|0
1767637550000|2026-01-05 18:25:50|2288.8|2287.3|2288.8|2284.8|2289.5|2287.3|2288.7|2284.7|2
1767637560000|2026-01-05 18:26:00|2288.9|2284.9|2287.7|2283.7|2289|2285.8|2286|2283.7|2
1767637570000|2026-01-05 18:26:10|2288|2284|2288.6|2284.6|2288.9|2285.7|2287.2|2284|0
1767637580000|2026-01-05 18:26:20|2288.7|2284.7|2288.7|2284.7|2288.8|2284.8|2288.7|2284.7|0
1767637590000|2026-01-05 18:26:30|2287.2|2285.7|2288.1|2284.1|2288.1|2285.7|2287.2|2283.6|0
1767637600000|2026-01-05 18:26:40|2287.9|2283.9|2287.9|2283.9|2288.3|2284.3|2287.9|2283.9|1
1767637610000|2026-01-05 18:26:50|2287.8|2283.8|2287.6|2283.6|2287.8|2283.8|2287.6|2283.6|0
1767637620000|2026-01-05 18:27:00|2287.7|2283.7|2287.7|2283.7|2287.7|2283.7|2287.7|2283.7|0
1767637630000|2026-01-05 18:27:10|2286.5|2285|2288|2284|2288|2285.1|2286.5|2283.9|0
1767637640000|2026-01-05 18:27:20|2286.8|2285.3|2288|2284|2288|2285.3|2286.8|2283.9|0
1767637650000|2026-01-05 18:27:30|2287|2285.5|2288.3|2284.3|2288.4|2285.5|2287|2284.3|0
1767637660000|2026-01-05 18:27:40|2288.4|2284.4|2288.1|2284.1|2288.4|2284.4|2288.1|2284.1|0
1767637670000|2026-01-05 18:27:50|2288|2284|2287.5|2283.5|2288|2284|2287.5|2283.5|0
1767637680000|2026-01-05 18:28:00|2287.6|2283.6|2287.6|2283.6|2287.6|2285|2286.5|2283.5|0
1767637690000|2026-01-05 18:28:10|2287.5|2283.5|2287.5|2283.5|2287.6|2283.6|2287.5|2283.5|0
1767637700000|2026-01-05 18:28:20|2287.4|2283.4|2287.4|2283.4|2287.5|2283.5|2287.4|2283.4|0
1767637720000|2026-01-05 18:28:40|2287.1|2283.1|2286.9|2282.9|2287.1|2284.4|2285.9|2282.6|0
1767637730000|2026-01-05 18:28:50|2287|2283|2286.1|2282.1|2287|2283|2285.9|2281.9|0
1767637740000|2026-01-05 18:29:00|2285.1|2283.6|2287.5|2283.5|2287.9|2283.9|2284.9|2282|4
1767637750000|2026-01-05 18:29:10|2287.4|2283.4|2287.3|2283.3|2287.4|2283.4|2287.3|2283.3|0
1767637760000|2026-01-05 18:29:20|2287.2|2283.2|2286.9|2282.9|2287.2|2284|2285.4|2282.5|0
1767637770000|2026-01-05 18:29:30|2286.6|2282.6|2286.4|2282.4|2286.6|2282.6|2286.4|2282.4|0
1767637780000|2026-01-05 18:29:40|2286.3|2282.3|2287.3|2283.3|2287.3|2284.3|2285.4|2282.3|0
1767637790000|2026-01-05 18:29:50|2287.5|2283.5|2287.4|2283.4|2287.6|2283.6|2287.3|2283.3|1
1767637800000|2026-01-05 18:30:00|2287.3|2283.3|2287|2285.5|2288.2|2285.5|2287|2283.3|0
1767637810000|2026-01-05 18:30:10|2287.2|2285.7|2288|2284|2288|2285.7|2287|2284|0
1767637820000|2026-01-05 18:30:20|2287|2285.5|2287.6|2286.1|2288.1|2286.1|2287|2284|1
1767637830000|2026-01-05 18:30:30|2288.7|2284.7|2288.4|2284.4|2288.7|2284.7|2288.4|2284.4|0
1767637840000|2026-01-05 18:30:40|2288.3|2284.3|2288.6|2284.6|2288.6|2284.6|2288.2|2284.2|0
1767637850000|2026-01-05 18:30:50|2288.5|2284.5|2288.2|2284.2|2288.5|2284.5|2288.2|2284.2|0
1767637860000|2026-01-05 18:31:00|2287.2|2283.2|2287.5|2283.5|2287.5|2283.5|2287.2|2283.2|1
1767637870000|2026-01-05 18:31:10|2286.4|2284.9|2287.4|2285.9|2287.7|2286|2286.4|2283.7|1
1767637880000|2026-01-05 18:31:20|2287.5|2286|2288.4|2284.4|2288.4|2286.1|2287.3|2284.4|0
1767637890000|2026-01-05 18:31:30|2288.3|2284.3|2285.7|2284.2|2288.3|2284.3|2285.7|2284.2|1
1767637900000|2026-01-05 18:31:40|2286.8|2282.8|2286.6|2282.6|2286.8|2282.8|2286.6|2282.6|0
1767637910000|2026-01-05 18:31:50|2286.5|2282.5|2286.3|2282.3|2286.7|2283.9|2285.4|2282.3|1
1767637920000|2026-01-05 18:32:00|2286.2|2282.2|2286.2|2282.2|2286.4|2283.5|2285|2282|0
1767637930000|2026-01-05 18:32:10|2286.1|2282.1|2285.9|2281.9|2286.1|2282.1|2285.9|2281.9|0
1767637940000|2026-01-05 18:32:20|2284.5|2283|2285.5|2281.5|2285.5|2283|2284|2281.4|4
1767637950000|2026-01-05 18:32:30|2285.4|2281.4|2285.1|2281.1|2285.4|2281.4|2284.9|2280.9|0
1767637960000|2026-01-05 18:32:40|2285.2|2281.2|2285|2281|2285.5|2282.9|2284.1|2280.9|0
1767637970000|2026-01-05 18:32:50|2284.8|2280.8|2286.5|2282.5|2286.5|2282.5|2283.8|2280.8|1
1767637980000|2026-01-05 18:33:00|2286.6|2282.6|2286.3|2282.3|2286.6|2282.6|2286.3|2282.3|2
1767637990000|2026-01-05 18:33:10|2286.5|2282.5|2286.5|2282.5|2286.6|2282.6|2286.4|2282.4|0
1767638010000|2026-01-05 18:33:30|2286.4|2282.4|2286.4|2282.4|2286.5|2282.5|2286.4|2282.4|0
1767638020000|2026-01-05 18:33:40|2286.3|2282.3|2286.3|2282.3|2286.3|2282.3|2286.3|2282.3|0
1767638030000|2026-01-05 18:33:50|2286.4|2282.4|2286.5|2282.5|2286.5|2282.5|2286.4|2282.4|0
1767638040000|2026-01-05 18:34:00|2287.1|2283.1|2288|2284|2288|2285.1|2286.6|2283.1|0
1767638060000|2026-01-05 18:34:20|2287|2285.5|2286|2284.5|2287.5|2285.5|2286|2283.4|4
1767638070000|2026-01-05 18:34:30|2286.1|2284.6|2286.1|2284.6|2286.1|2284.6|2286|2284.5|0
1767638080000|2026-01-05 18:34:40|2286|2284.5|2286.2|2282.2|2286.9|2284.5|2285.5|2282.2|0
1767638090000|2026-01-05 18:34:50|2286.4|2282.4|2286.3|2282.3|2286.4|2282.4|2286.2|2282.2|0
1767638100000|2026-01-05 18:35:00|2286.4|2282.4|2286.3|2282.3|2286.6|2282.6|2286.3|2282.3|0
1767638110000|2026-01-05 18:35:10|2286.4|2282.4|2286.4|2282.4|2286.5|2282.5|2286.3|2282.3|0
1767638120000|2026-01-05 18:35:20|2286.3|2282.3|2286.3|2282.3|2286.4|2282.4|2286.3|2282.3|0
1767638130000|2026-01-05 18:35:30|2286.2|2282.2|2286.1|2282.1|2286.2|2283.3|2284.8|2282.1|0
1767638140000|2026-01-05 18:35:40|2286.2|2282.2|2286.9|2282.9|2287|2283|2285.4|2281.4|0
1767638150000|2026-01-05 18:35:50|2287|2283|2285.4|2283.9|2287|2283.9|2285.4|2282.8|0
1767638160000|2026-01-05 18:36:00|2286.7|2282.7|2284.6|2280.6|2286.8|2282.8|2284.6|2280.6|3
1767638170000|2026-01-05 18:36:10|2284.7|2280.7|2284.7|2280.7|2284.7|2280.7|2284.5|2280.5|0
1767638180000|2026-01-05 18:36:20|2284.6|2280.6|2284.8|2280.8|2284.9|2282.3|2283.6|2280.6|2
1767638190000|2026-01-05 18:36:30|2284.7|2280.7|2284.6|2280.6|2284.9|2282.1|2283.6|2280.6|0
1767638200000|2026-01-05 18:36:40|2283.8|2282.3|2285.1|2281.1|2285.1|2282.3|2283.6|2280.6|1
1767638210000|2026-01-05 18:36:50|2285|2281|2285|2281|2285|2281|2284.8|2280.8|0
1767638230000|2026-01-05 18:37:10|2284.9|2280.9|2283.7|2282.2|2285|2282.2|2283.7|2280.9|1
1767638240000|2026-01-05 18:37:20|2285|2281|2283.8|2282.3|2285|2282.5|2283.7|2281|0
1767638250000|2026-01-05 18:37:30|2283.9|2282.4|2285.4|2283.9|2285.4|2283.9|2283.9|2282.4|2
1767638260000|2026-01-05 18:37:40|2288.3|2284.3|2287.3|2285.8|2288.3|2285.8|2287.3|2284.3|3
1767638270000|2026-01-05 18:37:50|2287.2|2285.7|2288.1|2284.1|2288.1|2285.7|2286.7|2283.7|1
1767638280000|2026-01-05 18:38:00|2288.2|2284.2|2288.1|2284.1|2288.2|2285.4|2286.9|2284.1|0
1767638300000|2026-01-05 18:38:20|2286.8|2285.3|2286.8|2285.3|2286.8|2285.3|2286.8|2285.3|0
1767638310000|2026-01-05 18:38:30|2288.1|2284.1|2286.8|2285.3|2288.1|2285.3|2286.8|2284.1|0
1767638320000|2026-01-05 18:38:40|2287.4|2283.4|2287.4|2283.4|2287.5|2283.5|2287.4|2283.4|1
1767638330000|2026-01-05 18:38:50|2287.5|2283.5|2287.5|2283.5|2287.5|2284.8|2286.3|2283.4|0
1767638340000|2026-01-05 18:39:00|2286.3|2284.8|2288.2|2284.2|2288.2|2284.9|2286.3|2283.5|0
1767638360000|2026-01-05 18:39:20|2287.2|2285.7|2288.2|2284.2|2288.2|2285.7|2287.2|2284.2|0
1767638370000|2026-01-05 18:39:30|2287.2|2285.7|2286.2|2284.7|2288.2|2285.7|2285.9|2284|1
1767638380000|2026-01-05 18:39:40|2286.3|2284.8|2287.4|2283.4|2287.5|2284.8|2286.3|2283.4|0
1767638390000|2026-01-05 18:39:50|2287.5|2283.5|2287.1|2283.1|2287.5|2283.5|2287.1|2283.1|5
1767638400000|2026-01-05 18:40:00|2285.7|2284.2|2285.8|2281.8|2287|2284.2|2285.7|2281.8|1
1767638410000|2026-01-05 18:40:10|2284.7|2283.2|2285.8|2281.8|2285.8|2283.2|2284.7|2281.7|0
1767638420000|2026-01-05 18:40:20|2285.7|2281.7|2285.3|2281.3|2285.7|2281.7|2285.3|2281.3|1
1767638440000|2026-01-05 18:40:40|2285.4|2281.4|2285|2281|2285.5|2282.8|2284.3|2281|0
1767638450000|2026-01-05 18:40:50|2283.7|2282.2|2284.6|2280.6|2284.7|2282.2|2283.5|2280.6|1
1767638460000|2026-01-05 18:41:00|2283.5|2282|2286.2|2282.2|2286.2|2283.3|2283.5|2281|1
1767638470000|2026-01-05 18:41:10|2285.2|2283.7|2286.7|2282.7|2286.7|2283.8|2285.2|2282.7|0
1767638480000|2026-01-05 18:41:20|2285.3|2283.8|2286.7|2282.7|2286.7|2283.8|2285.2|2282.6|1
1767638490000|2026-01-05 18:41:30|2286.9|2282.9|2286.2|2284.7|2287|2284.7|2286.2|2282.9|1
1767638510000|2026-01-05 18:41:50|2286.3|2284.8|2286.2|2284.7|2286.3|2284.8|2286.2|2284.7|0
1767638520000|2026-01-05 18:42:00|2286.1|2284.6|2286.6|2282.6|2286.7|2284.6|2286.1|2282.6|1
1767638530000|2026-01-05 18:42:10|2287|2283|2287.1|2283.1|2287.1|2284.5|2286|2282.8|0
1767638540000|2026-01-05 18:42:20|2286|2284.5|2287.2|2283.2|2287.2|2284.8|2286|2283.2|1
1767638550000|2026-01-05 18:42:30|2286|2284.5|2286|2284.5|2286|2284.5|2285.9|2284.4|2
1767638560000|2026-01-05 18:42:40|2286.1|2284.6|2286|2284.5|2286.1|2284.6|2286|2284.5|0
1767638570000|2026-01-05 18:42:50|2286.4|2282.4|2286.4|2282.4|2286.4|2282.4|2286.4|2282.4|1
1767638580000|2026-01-05 18:43:00|2286.5|2282.5|2286.5|2282.5|2286.5|2282.5|2286.4|2282.4|0
1767638590000|2026-01-05 18:43:10|2286.4|2282.4|2286.4|2282.4|2286.5|2282.5|2286.4|2282.4|0
1767638600000|2026-01-05 18:43:20|2286.5|2282.5|2285.4|2281.4|2286.5|2283.6|2284.9|2281.4|1
1767638610000|2026-01-05 18:43:30|2285.3|2281.3|2284.9|2280.9|2285.3|2281.3|2284.9|2280.9|0
1767638620000|2026-01-05 18:43:40|2285.1|2281.1|2284.9|2280.9|2285.1|2282.4|2283.9|2280.8|0
1767638630000|2026-01-05 18:43:50|2284.8|2280.8|2284.5|2280.5|2284.8|2280.8|2284.4|2280.4|0
1767638650000|2026-01-05 18:44:10|2283.3|2281.8|2285.3|2281.3|2285.3|2281.8|2283.3|2281.3|0
1767638670000|2026-01-05 18:44:30|2285.4|2281.4|2285.3|2281.3|2285.4|2281.4|2285.3|2281.3|0
1767638680000|2026-01-05 18:44:40|2285.2|2281.2|2285.1|2281.1|2285.2|2281.2|2285.1|2281.1|0
1767638690000|2026-01-05 18:44:50|2283.8|2282.3|2283.9|2282.4|2283.9|2282.4|2283.8|2282.3|0
1767638710000|2026-01-05 18:45:10|2283.8|2282.3|2283.1|2281.6|2284.6|2282.3|2283|2280.5|1
1767638720000|2026-01-05 18:45:20|2283|2281.5|2283|2281.5|2283.1|2281.6|2283|2281.5|0
1767638740000|2026-01-05 18:45:40|2283.6|2282.1|2284.6|2280.6|2284.6|2282.1|2283.6|2280.6|1
1767638750000|2026-01-05 18:45:50|2284.7|2280.7|2285.3|2281.3|2285.3|2282.2|2283.7|2280.7|1
1767638760000|2026-01-05 18:46:00|2285.5|2281.5|2285.4|2281.4|2285.7|2281.7|2285.4|2281.4|0
1767638770000|2026-01-05 18:46:10|2285.5|2281.5|2284.6|2283.1|2285.6|2283.1|2284.5|2281.5|1
1767638780000|2026-01-05 18:46:20|2284.5|2283|2285.7|2281.7|2285.7|2283.3|2284.5|2281.7|1
1767638800000|2026-01-05 18:46:40|2284.7|2283.2|2284.9|2283.4|2286.2|2283.4|2284.7|2282.2|1
1767638810000|2026-01-05 18:46:50|2284.8|2283.3|2284.9|2283.4|2284.9|2283.4|2284.8|2283.3|0
1767638820000|2026-01-05 18:47:00|2285|2283.5|2284.9|2283.4|2285|2283.5|2284.9|2283.4|0
1767638830000|2026-01-05 18:47:10|2285|2283.5|2285|2283.5|2285|2283.5|2285|2283.5|0
1767638840000|2026-01-05 18:47:20|2284.8|2283.3|2284.8|2283.3|2284.8|2283.3|2284.8|2283.3|0
1767638850000|2026-01-05 18:47:30|2284.7|2283.2|2284.7|2283.2|2284.8|2283.3|2284.7|2283.2|0
1767638860000|2026-01-05 18:47:40|2284.8|2283.3|2284.7|2283.2|2284.8|2283.3|2284.7|2283.2|0
1767638880000|2026-01-05 18:48:00|2284.8|2283.3|2285.1|2283.6|2285.2|2283.7|2284.8|2283.3|1
1767638890000|2026-01-05 18:48:10|2285.3|2283.8|2285.5|2284|2285.5|2284|2285.1|2283.6|6
1767638910000|2026-01-05 18:48:30|2284.8|2283.3|2286.3|2282.3|2286.3|2283.5|2284.8|2282.3|2
1767638920000|2026-01-05 18:48:40|2285|2283.5|2285|2283.5|2286.2|2283.5|2285|2282.2|0
1767638930000|2026-01-05 18:48:50|2286.2|2282.2|2285.4|2283.9|2286.4|2283.9|2285|2282.2|0
1767638940000|2026-01-05 18:49:00|2285.5|2284|2285.7|2284.2|2285.7|2284.2|2285.5|2284|1
1767638950000|2026-01-05 18:49:10|2285.4|2283.9|2285.5|2284|2285.5|2284|2285.4|2283.9|0
1767638960000|2026-01-05 18:49:20|2285.9|2284.4|2285.7|2284.2|2285.9|2284.4|2285.5|2284|1
1767638970000|2026-01-05 18:49:30|2286.1|2284.6|2289.1|2285.1|2289.1|2286.5|2286.1|2284.6|3
1767638980000|2026-01-05 18:49:40|2289|2285|2286.9|2285.4|2289|2286.1|2286.9|2284.4|0
1767638990000|2026-01-05 18:49:50|2286.8|2285.3|2287.3|2283.3|2288|2285.3|2286.2|2283.3|1
1767639000000|2026-01-05 18:50:00|2285.9|2284.4|2286.2|2282.2|2286.2|2284.4|2285.1|2282.1|2
1767639010000|2026-01-05 18:50:10|2285.2|2283.7|2285.9|2281.9|2286.6|2283.7|2285.2|2281.9|0
1767639020000|2026-01-05 18:50:20|2284.8|2283.3|2283.9|2279.9|2286.3|2283.5|2281.1|2278.9|4
1767639030000|2026-01-05 18:50:30|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|2283.6|2279.6|1
1767639040000|2026-01-05 18:50:40|2283.7|2279.7|2285|2281|2285|2281.5|2283|2279.7|0
1767639050000|2026-01-05 18:50:50|2284.9|2280.9|2284.7|2280.7|2285|2281|2284.7|2280.7|0
1767639060000|2026-01-05 18:51:00|2284.9|2280.9|2285|2281|2285.1|2281.1|2284.9|2280.9|0
1767639080000|2026-01-05 18:51:20|2284.9|2280.9|2285.4|2281.4|2285.5|2282.1|2283.6|2280.9|2
1767639090000|2026-01-05 18:51:30|2285.5|2281.5|2285.4|2281.4|2285.5|2281.5|2285.4|2281.4|0
1767639100000|2026-01-05 18:51:40|2285|2281|2285.1|2281.1|2285.1|2282.1|2283.6|2281|0
1767639110000|2026-01-05 18:51:50|2285.2|2281.2|2285|2281|2285.2|2281.2|2285|2281|0
1767639120000|2026-01-05 18:52:00|2285.1|2281.1|2285.7|2281.7|2285.7|2281.7|2285|2281|0
1767639130000|2026-01-05 18:52:10|2285.8|2281.8|2284.7|2283.2|2285.8|2283.3|2284.7|2281.8|0
1767639140000|2026-01-05 18:52:20|2285.1|2283.6|2285.7|2281.7|2285.8|2283.6|2285.1|2281.7|2
1767639150000|2026-01-05 18:52:30|2285.6|2281.6|2284.4|2282.9|2285.6|2282.9|2284.4|2281.6|0
1767639160000|2026-01-05 18:52:40|2285.6|2281.6|2284.6|2280.6|2285.6|2282.9|2283.5|2280.6|0
1767639170000|2026-01-05 18:52:50|2284.5|2280.5|2283.4|2281.9|2284.6|2281.9|2283.4|2280.5|0
1767639190000|2026-01-05 18:53:10|2283.5|2282|2283.7|2282.2|2283.7|2282.2|2283.4|2281.9|0
1767639200000|2026-01-05 18:53:20|2283.5|2282|2283.5|2282|2283.6|2282.1|2283.4|2281.9|0
1767639210000|2026-01-05 18:53:30|2283.7|2282.2|2284.6|2283.1|2284.6|2283.1|2283.5|2282|2
1767639220000|2026-01-05 18:53:40|2285.7|2281.7|2285.3|2281.3|2285.7|2281.7|2285.2|2281.2|2
1767639230000|2026-01-05 18:53:50|2284.3|2282.8|2284.5|2283|2284.5|2283|2284.3|2282.8|1
1767639240000|2026-01-05 18:54:00|2284.6|2283.1|2284.6|2283.1|2284.6|2283.1|2284.5|2283|0
1767639260000|2026-01-05 18:54:20|2284.5|2283|2284.4|2282.9|2284.5|2283|2284.3|2282.8|0
1767639270000|2026-01-05 18:54:30|2284.3|2282.8|2284.4|2282.9|2284.4|2282.9|2284.3|2282.8|0
1767639280000|2026-01-05 18:54:40|2285.3|2281.3|2284.8|2280.8|2285.3|2281.3|2284.8|2280.8|0
1767639290000|2026-01-05 18:54:50|2283.8|2282.3|2283.8|2282.3|2284.8|2282.4|2283.8|2280.8|0
1767639300000|2026-01-05 18:55:00|2283.9|2282.4|2285.5|2281.5|2285.5|2283.5|2283.9|2281.5|3
1767639310000|2026-01-05 18:55:10|2285.6|2281.6|2284.6|2283.1|2285.6|2283.1|2284.6|2281.6|0
1767639320000|2026-01-05 18:55:20|2284.7|2283.2|2284.7|2283.2|2284.7|2283.2|2284.7|2283.2|0
1767639330000|2026-01-05 18:55:30|2284.6|2283.1|2284.2|2282.7|2284.6|2283.1|2284.2|2282.7|0
1767639340000|2026-01-05 18:55:40|2284.1|2282.6|2283.3|2281.8|2284.4|2282.6|2283.3|2280.4|0
1767639350000|2026-01-05 18:55:50|2284.5|2280.5|2284.5|2280.5|2284.5|2280.5|2284.5|2280.5|0
1767639360000|2026-01-05 18:56:00|2284.6|2280.6|2285.6|2281.6|2285.6|2281.6|2284.6|2280.6|0
1767639370000|2026-01-05 18:56:10|2284.1|2282.6|2286.1|2282.1|2286.1|2282.7|2284.1|2281.6|0
1767639390000|2026-01-05 18:56:30|2284.6|2283.1|2286.2|2282.2|2286.2|2283.2|2284.6|2282|0
1767639400000|2026-01-05 18:56:40|2285.1|2283.6|2285.2|2283.7|2285.2|2283.7|2285.1|2283.6|0
1767639410000|2026-01-05 18:56:50|2285.4|2283.9|2286.1|2284.6|2288|2284.9|2285.4|2283.9|3
1767639420000|2026-01-05 18:57:00|2286|2284.5|2286.5|2285|2287.5|2285.1|2286|2283.5|0
1767639430000|2026-01-05 18:57:10|2286.6|2285.1|2286.2|2284.7|2286.6|2285.1|2286.1|2284.6|1
1767639440000|2026-01-05 18:57:20|2286.1|2284.6|2286.2|2284.7|2286.2|2284.7|2286.1|2284.6|0
1767639450000|2026-01-05 18:57:30|2286.3|2284.8|2286.1|2284.6|2286.3|2284.8|2286|2284.5|0
1767639460000|2026-01-05 18:57:40|2286.6|2282.6|2285.1|2283.6|2286.6|2283.6|2285.1|2282.6|1
1767639470000|2026-01-05 18:57:50|2285|2283.5|2285.3|2283.8|2285.5|2284|2285|2283.5|1
1767639480000|2026-01-05 18:58:00|2285.4|2283.9|2286.1|2284.6|2286.1|2284.6|2285.4|2283.9|0
1767639490000|2026-01-05 18:58:10|2286.3|2284.8|2285.3|2283.8|2286.3|2284.8|2285.3|2283.8|2
1767639500000|2026-01-05 18:58:20|2285.6|2284.1|2286|2284.5|2287.2|2284.7|2285.6|2283.1|2
1767639510000|2026-01-05 18:58:30|2287.2|2283.2|2286.3|2284.8|2287.2|2284.8|2286.2|2283.2|1
1767639520000|2026-01-05 18:58:40|2286.4|2284.9|2286.7|2285.2|2286.7|2285.2|2286.4|2284.9|1
1767639530000|2026-01-05 18:58:50|2288.1|2284.1|2287.2|2285.7|2288.1|2285.7|2287.1|2284.1|0
1767639540000|2026-01-05 18:59:00|2288.1|2284.1|2288.6|2284.6|2288.7|2285.8|2287.1|2284.1|0
1767639550000|2026-01-05 18:59:10|2288.7|2284.7|2288.1|2286.6|2288.7|2286.6|2288.1|2284.7|11
1767639560000|2026-01-05 18:59:20|2288.3|2286.8|2288.3|2286.8|2289.6|2286.8|2288.2|2285.5|2
1767639570000|2026-01-05 18:59:30|2288|2286.5|2287.9|2286.4|2288|2286.5|2287.8|2286.3|3
1767639580000|2026-01-05 18:59:40|2287.8|2286.3|2289.9|2285.9|2289.9|2287.2|2287.8|2285.6|2
1767639590000|2026-01-05 18:59:50|2288.7|2287.2|2288.9|2287.4|2289.9|2287.4|2288.7|2285.9|0
1767639600000|2026-01-05 19:00:00|2291.2|2287.2|2289|2287.5|2291.4|2288.4|2289|2286.8|5
1767639610000|2026-01-05 19:00:10|2288.9|2287.4|2289.1|2287.6|2289.4|2287.9|2288.9|2287.4|1
1767639620000|2026-01-05 19:00:20|2289|2287.5|2289.1|2287.6|2289.1|2287.6|2289|2287.5|0
1767639630000|2026-01-05 19:00:30|2289|2287.5|2289.2|2287.7|2289.2|2287.7|2289|2287.5|1
1767639640000|2026-01-05 19:00:40|2289.3|2287.8|2289.6|2288.1|2289.7|2288.2|2289.2|2287.7|1
1767639650000|2026-01-05 19:00:50|2289.8|2288.3|2289|2287.5|2290|2288.5|2289|2287.5|1
1767639660000|2026-01-05 19:01:00|2289.1|2287.6|2287.3|2285.8|2289.1|2287.6|2287.3|2285.8|2
1767639670000|2026-01-05 19:01:10|2287.1|2285.6|2288.8|2287.3|2289.7|2287.3|2286.8|2284.1|3
1767639680000|2026-01-05 19:01:20|2288.7|2287.2|2288.6|2287.1|2289.8|2287.2|2288.6|2285.8|0
1767639690000|2026-01-05 19:01:30|2289.8|2285.8|2288.3|2286.8|2289.8|2287.4|2288.2|2285.8|2
1767639700000|2026-01-05 19:01:40|2288.4|2286.9|2289|2287.5|2289.4|2287.9|2288.4|2286.9|1
1767639710000|2026-01-05 19:01:50|2289.1|2287.6|2289.9|2285.9|2289.9|2287.6|2288.5|2285.9|0
1767639720000|2026-01-05 19:02:00|2288.7|2287.2|2288.9|2287.4|2289.9|2287.4|2287.6|2284.9|14
1767639730000|2026-01-05 19:02:10|2289|2287.5|2289|2287.5|2289|2287.5|2288.9|2287.4|0
1767639740000|2026-01-05 19:02:20|2288.9|2287.4|2287.1|2285.6|2289.3|2287.4|2286.8|2283.9|0
1767639750000|2026-01-05 19:02:30|2287|2285.5|2287.2|2285.7|2287.3|2285.8|2287|2285.5|0
1767639760000|2026-01-05 19:02:40|2287.1|2285.6|2286.7|2285.2|2288.2|2285.6|2286.7|2284|0
1767639770000|2026-01-05 19:02:50|2286.8|2285.3|2288.7|2284.7|2288.7|2286.1|2286.8|2284.7|1
1767639780000|2026-01-05 19:03:00|2289.1|2285.1|2287.8|2286.3|2289.2|2286.4|2287.8|2285.1|1
1767639790000|2026-01-05 19:03:10|2287.6|2286.1|2287.2|2285.7|2287.7|2286.2|2287.1|2285.6|1
1767639800000|2026-01-05 19:03:20|2287.3|2285.8|2288.8|2284.8|2288.8|2285.8|2287.2|2284.8|0
1767639810000|2026-01-05 19:03:30|2288.7|2284.7|2287.2|2285.7|2288.7|2285.8|2287.2|2284.7|0
1767639820000|2026-01-05 19:03:40|2287.1|2285.6|2288.7|2284.7|2288.7|2285.8|2287|2284.7|0
1767639830000|2026-01-05 19:03:50|2288.8|2284.8|2287.6|2286.1|2289.2|2286.4|2287.5|2284.8|0
1767639840000|2026-01-05 19:04:00|2288.9|2284.9|2288.1|2286.6|2289|2286.6|2288.1|2284.9|0
1767639850000|2026-01-05 19:04:10|2289.6|2285.6|2290.4|2286.4|2290.4|2287.3|2288.4|2285.6|0
1767639860000|2026-01-05 19:04:20|2289.1|2287.6|2289.1|2287.6|2290.3|2287.6|2289.1|2286.3|0
1767639870000|2026-01-05 19:04:30|2289.2|2287.7|2289.4|2287.9|2289.4|2287.9|2289.2|2287.7|1
1767639880000|2026-01-05 19:04:40|2289.8|2285.8|2288.9|2287.4|2290.2|2287.4|2288.9|2285.8|2
1767639890000|2026-01-05 19:04:50|2290.2|2286.2|2289|2287.5|2290.2|2287.6|2288.9|2286.2|0
1767639900000|2026-01-05 19:05:00|2288.8|2287.3|2287.4|2285.9|2288.8|2287.3|2287.4|2284.6|2
1767639910000|2026-01-05 19:05:10|2287.6|2286.1|2287.3|2285.8|2289|2286.4|2287.1|2284.7|0
1767639920000|2026-01-05 19:05:20|2287.7|2286.2|2287.2|2285.7|2287.8|2286.3|2287.2|2285.7|1
1767639930000|2026-01-05 19:05:30|2287.3|2285.8|2287.2|2285.7|2287.3|2285.8|2287.2|2285.7|0
1767639940000|2026-01-05 19:05:40|2287.3|2285.8|2287.7|2286.2|2288.8|2286.3|2287.2|2284.8|1
1767639950000|2026-01-05 19:05:50|2287.6|2286.1|2287.5|2286|2287.6|2286.1|2287.4|2285.9|0
1767639960000|2026-01-05 19:06:00|2287.6|2286.1|2285.9|2284.4|2287.6|2286.1|2285.9|2284.4|1
1767639970000|2026-01-05 19:06:10|2284.5|2283|2280.2|2278.7|2284.9|2283.1|2280.1|2277.3|5
1767639980000|2026-01-05 19:06:20|2280.4|2278.9|2280.5|2279|2281.8|2279|2279.9|2277.7|1
1767639990000|2026-01-05 19:06:30|2281.8|2277.8|2281.7|2277.7|2281.8|2279.1|2280|2277.5|0
1767640000000|2026-01-05 19:06:40|2281.6|2277.6|2279.6|2275.6|2281.6|2277.6|2277.5|2275.5|7
1767640010000|2026-01-05 19:06:50|2278.2|2276.7|2275.4|2273.9|2279.3|2276.7|2275.4|2272.8|6
1767640020000|2026-01-05 19:07:00|2275.5|2274|2280.2|2276.2|2280.2|2277|2275.1|2273.6|4
1767640030000|2026-01-05 19:07:10|2280.5|2276.5|2277.3|2275.8|2280.8|2278.3|2277.3|2274.7|8
1767640040000|2026-01-05 19:07:20|2277.2|2275.7|2278.5|2274.5|2278.9|2276.3|2276.8|2273.9|1
1767640050000|2026-01-05 19:07:30|2278.6|2274.6|2279.4|2275.4|2279.4|2275.4|2278.1|2274.1|10
1767640060000|2026-01-05 19:07:40|2279.3|2275.3|2279.1|2275.1|2279.7|2276.4|2277.9|2275.1|0
1767640070000|2026-01-05 19:07:50|2279|2275|2279.1|2275.1|2280|2276|2278.8|2274.8|2
1767640080000|2026-01-05 19:08:00|2279|2275|2280.4|2276.4|2280.6|2276.6|2278.8|2274.8|0
1767640090000|2026-01-05 19:08:10|2278.9|2277.4|2280.5|2276.5|2280.5|2277.5|2278.7|2276.1|2
1767640100000|2026-01-05 19:08:20|2280.6|2276.6|2280.3|2276.3|2281.2|2277.9|2278.9|2276.2|1
1767640110000|2026-01-05 19:08:30|2280.2|2276.2|2278.4|2276.9|2280.4|2277.4|2278.3|2276.2|1
1767640120000|2026-01-05 19:08:40|2279.9|2275.9|2277.5|2276|2280|2276.9|2277.5|2275.7|2
1767640130000|2026-01-05 19:08:50|2278.7|2274.7|2272.8|2271.3|2279.2|2275.2|2272.8|2270.1|2
1767640140000|2026-01-05 19:09:00|2274.7|2270.7|2275.3|2271.3|2276.3|2272.9|2273.9|2270.7|6
1767640150000|2026-01-05 19:09:10|2274.3|2272.8|2275.4|2271.4|2276.4|2272.8|2274.2|2271.2|3
1767640160000|2026-01-05 19:09:20|2275.2|2271.2|2275.8|2271.8|2275.8|2272.7|2274.2|2271.1|2
1767640170000|2026-01-05 19:09:30|2276.2|2272.2|2275.8|2271.8|2276.5|2272.5|2275.2|2271.2|2
1767640180000|2026-01-05 19:09:40|2276.1|2272.1|2277|2273|2277.3|2273.3|2276.1|2272.1|1
1767640190000|2026-01-05 19:09:50|2276.8|2272.8|2277.7|2273.7|2278.2|2274.7|2276.1|2272.8|0
1767640200000|2026-01-05 19:10:00|2278.1|2274.1|2273.2|2271.7|2278.1|2275.1|2273.1|2270.9|5
1767640210000|2026-01-05 19:10:10|2274.3|2272.8|2277.7|2273.7|2277.7|2273.7|2274.3|2271.5|0
1767640220000|2026-01-05 19:10:20|2277.6|2273.6|2276.9|2272.9|2277.6|2273.6|2276.3|2272.3|1
1767640230000|2026-01-05 19:10:30|2277|2273|2276.9|2272.9|2277|2273|2274.1|2271.6|2
1767640240000|2026-01-05 19:10:40|2276.8|2272.8|2275.4|2273.9|2276.8|2274|2275.3|2272.7|0
1767640250000|2026-01-05 19:10:50|2275.5|2274|2274.5|2270.5|2275.7|2274.2|2274.4|2270.4|22
1767640260000|2026-01-05 19:11:00|2273.4|2271.9|2279.1|2275.1|2279.1|2275.1|2273.4|2271.7|10
1767640270000|2026-01-05 19:11:10|2278.8|2274.8|2280.4|2276.4|2280.6|2278.1|2278.8|2274.8|3
1767640280000|2026-01-05 19:11:20|2279.1|2277.6|2280.3|2276.3|2280.5|2277.6|2279|2275.6|1
1767640290000|2026-01-05 19:11:30|2280.5|2276.5|2279.4|2277.9|2280.7|2277.9|2279.4|2276.1|0
1767640300000|2026-01-05 19:11:40|2280.7|2276.7|2280|2278.5|2280.7|2278.6|2279.5|2276.7|1
1767640310000|2026-01-05 19:11:50|2280.1|2278.6|2280.1|2276.1|2280.3|2278.6|2280.1|2276.1|1
1767640320000|2026-01-05 19:12:00|2280.6|2276.6|2280.5|2276.5|2280.6|2276.6|2280.3|2276.3|0
1767640330000|2026-01-05 19:12:10|2280.3|2276.3|2280.5|2276.5|2280.5|2277.5|2279|2276.3|0
1767640340000|2026-01-05 19:12:20|2280.4|2276.4|2279.2|2277.7|2280.6|2277.8|2279.2|2276.3|0
1767640350000|2026-01-05 19:12:30|2280.4|2276.4|2279|2277.5|2280.4|2277.5|2279|2276.4|0
1767640360000|2026-01-05 19:12:40|2278.8|2277.3|2280.1|2276.1|2280.1|2277.3|2278.8|2276|0
1767640370000|2026-01-05 19:12:50|2279.9|2275.9|2280.1|2276.1|2280.1|2276.1|2279.6|2275.6|0
1767640380000|2026-01-05 19:13:00|2280.2|2276.2|2280.3|2276.3|2280.4|2276.4|2280.2|2276.2|1
1767640390000|2026-01-05 19:13:10|2280.2|2276.2|2278.3|2276.8|2280.2|2276.8|2278.3|2276|0
1767640400000|2026-01-05 19:13:20|2279.1|2275.1|2278.1|2274.1|2279.1|2275.1|2278|2274|6
1767640410000|2026-01-05 19:13:30|2278.4|2274.4|2276.6|2275.1|2278.8|2275.1|2276.4|2273.7|1
1767640420000|2026-01-05 19:13:40|2277.1|2275.6|2278.1|2276.6|2279|2276.8|2277.1|2275|0
1767640430000|2026-01-05 19:13:50|2278.2|2276.7|2278.8|2274.8|2279.2|2276.7|2277.6|2274.8|1
1767640440000|2026-01-05 19:14:00|2277.5|2276|2278.8|2274.8|2278.8|2276.1|2277.5|2274.8|0
1767640450000|2026-01-05 19:14:10|2277.5|2276|2279|2275|2279|2276|2275.1|2272|3
1767640460000|2026-01-05 19:14:20|2278.9|2274.9|2279.2|2275.2|2279.2|2275.2|2278.8|2274.8|0
1767640470000|2026-01-05 19:14:30|2279.1|2275.1|2279.4|2275.4|2279.6|2275.6|2278.9|2274.9|6
1767640480000|2026-01-05 19:14:40|2279.3|2275.3|2279.6|2275.6|2279.6|2276.6|2278.1|2275.1|0
1767640490000|2026-01-05 19:14:50|2279.5|2275.5|2279.5|2275.5|2279.8|2275.8|2279.5|2275.5|0
1767640500000|2026-01-05 19:15:00|2279.6|2275.6|2280.1|2276.1|2280.1|2276.9|2278.4|2275.4|1
1767640510000|2026-01-05 19:15:10|2280.3|2276.3|2280.5|2276.5|2280.8|2276.8|2280.3|2276.3|0
1767640520000|2026-01-05 19:15:20|2280.4|2276.4|2279.3|2275.3|2280.4|2276.4|2279.3|2275.3|1
1767640530000|2026-01-05 19:15:30|2279.2|2275.2|2277.1|2275.6|2279.2|2276.4|2277.1|2274.1|1
1767640540000|2026-01-05 19:15:40|2278.3|2274.3|2277.1|2273.1|2278.3|2275.3|2276.8|2273.1|1
1767640550000|2026-01-05 19:15:50|2277.2|2273.2|2277.1|2273.1|2277.2|2273.2|2277|2273|0
1767640560000|2026-01-05 19:16:00|2276.1|2274.6|2279.3|2275.3|2279.3|2275.3|2276.1|2273.7|1
1767640570000|2026-01-05 19:16:10|2278|2276.5|2277.9|2276.4|2279.3|2276.6|2277.9|2275.3|0
1767640580000|2026-01-05 19:16:20|2278|2276.5|2279|2275|2279|2276.5|2278|2274.9|2
1767640590000|2026-01-05 19:16:30|2278.9|2274.9|2278.6|2274.6|2279|2275|2278.6|2274.6|0
1767640600000|2026-01-05 19:16:40|2277.6|2276.1|2278.6|2274.6|2278.7|2276.1|2277.6|2274.5|1
1767640610000|2026-01-05 19:16:50|2278.5|2274.5|2277.7|2276.2|2278.7|2276.2|2277.6|2274.5|1
1767640620000|2026-01-05 19:17:00|2277.6|2276.1|2278.3|2274.3|2278.3|2276.1|2277.6|2274.3|1
1767640630000|2026-01-05 19:17:10|2277.1|2275.6|2277.1|2275.6|2277.1|2275.6|2277.1|2275.6|0
1767640640000|2026-01-05 19:17:20|2278.3|2274.3|2277|2275.5|2278.3|2275.6|2277|2274.3|0
1767640650000|2026-01-05 19:17:30|2278.3|2274.3|2279.2|2275.2|2279.2|2275.9|2277.1|2274.3|1
1767640660000|2026-01-05 19:17:40|2279.4|2275.4|2278.5|2274.5|2279.4|2276.8|2278.3|2274.4|1
1767640670000|2026-01-05 19:17:50|2277|2275.5|2274.5|2270.5|2277|2275.5|2274.3|2270.3|6
1767640680000|2026-01-05 19:18:00|2274.9|2270.9|2275.6|2271.6|2275.7|2271.7|2274.6|2270.6|0
1767640690000|2026-01-05 19:18:10|2275.5|2271.5|2275.1|2271.1|2275.5|2272.1|2273.6|2271.1|1
1767640700000|2026-01-05 19:18:20|2273.7|2272.2|2273.6|2272.1|2273.7|2272.2|2273.6|2272.1|0
1767640710000|2026-01-05 19:18:30|2275.6|2271.6|2274.2|2272.7|2275.6|2272.7|2274.1|2271.5|1
1767640720000|2026-01-05 19:18:40|2275.5|2271.5|2275.5|2271.5|2275.5|2271.5|2275.5|2271.5|0
1767640730000|2026-01-05 19:18:50|2274.2|2272.7|2275.1|2271.1|2275.2|2272.7|2274.2|2270.6|2
1767640740000|2026-01-05 19:19:00|2275.2|2271.2|2276.5|2272.5|2276.5|2273.8|2275.1|2271.1|2
1767640750000|2026-01-05 19:19:10|2276.4|2272.4|2275.6|2271.6|2276.6|2273.6|2274.9|2271.5|3
1767640760000|2026-01-05 19:19:20|2276|2272|2276.1|2272.1|2276.2|2272.2|2276|2272|2
1767640770000|2026-01-05 19:19:30|2276|2272|2277.4|2273.4|2277.6|2273.6|2276|2272|0
1767640780000|2026-01-05 19:19:40|2277.5|2273.5|2278.1|2274.1|2278.1|2274.1|2277.5|2273.5|0
1767640790000|2026-01-05 19:19:50|2278.3|2274.3|2278.7|2274.7|2278.9|2274.9|2278.1|2274.1|0
1767640800000|2026-01-05 19:20:00|2278.8|2274.8|2278|2276.5|2278.9|2276.6|2277.9|2274.8|2
1767640810000|2026-01-05 19:20:10|2277.9|2276.4|2277.9|2276.4|2278|2276.5|2277.9|2276.4|0
1767640820000|2026-01-05 19:20:20|2278.5|2274.5|2278|2276.5|2279.1|2276.6|2277.3|2274.5|2
1767640830000|2026-01-05 19:20:30|2277.8|2276.3|2277.9|2276.4|2279.1|2276.4|2277.8|2275.1|0
1767640840000|2026-01-05 19:20:40|2277.8|2276.3|2277.8|2276.3|2279.1|2276.3|2277.8|2275.1|0
1767640850000|2026-01-05 19:20:50|2279.1|2275.1|2277.9|2276.4|2279.1|2276.6|2277.8|2275.1|0
1767640860000|2026-01-05 19:21:00|2278|2276.5|2277.9|2276.4|2279.9|2277|2277.9|2275.4|1
1767640870000|2026-01-05 19:21:10|2279.4|2275.4|2277.9|2276.4|2279.4|2276.4|2277.9|2275.4|0
1767640880000|2026-01-05 19:21:20|2279.4|2275.4|2277.8|2273.8|2279.4|2276.4|2276.7|2273.6|1
1767640890000|2026-01-05 19:21:30|2277.6|2273.6|2276.6|2272.6|2277.6|2273.6|2276.6|2272.6|0
1767640900000|2026-01-05 19:21:40|2275.2|2273.7|2275.1|2273.6|2275.2|2273.7|2275.1|2273.6|0
1767640910000|2026-01-05 19:21:50|2275.2|2273.7|2276.8|2272.8|2276.8|2274.2|2275.2|2272.8|0
1767640920000|2026-01-05 19:22:00|2275.6|2274.1|2276.1|2274.6|2277.7|2274.8|2275.6|2273.2|0
1767640930000|2026-01-05 19:22:10|2277.3|2273.3|2276|2274.5|2277.3|2274.5|2276|2273.3|0
1767640940000|2026-01-05 19:22:20|2276.1|2274.6|2278|2274|2278|2275.4|2276.1|2273.9|1
1767640950000|2026-01-05 19:22:30|2276.7|2275.2|2277.9|2273.9|2278|2275.2|2276.7|2273.9|0
1767640960000|2026-01-05 19:22:40|2278|2274|2278|2274|2278|2274|2278|2274|2
1767640970000|2026-01-05 19:22:50|2278.6|2274.6|2278.9|2274.9|2278.9|2275.7|2277.2|2274.6|8
1767640980000|2026-01-05 19:23:00|2279|2275|2277.3|2275.8|2279.2|2275.8|2277.3|2274.8|0
1767640990000|2026-01-05 19:23:10|2278|2274|2278.8|2274.8|2279.1|2275.1|2278|2274|3
1767641000000|2026-01-05 19:23:20|2278.9|2274.9|2279.2|2275.2|2279.3|2275.3|2278.8|2274.8|0
1767641010000|2026-01-05 19:23:30|2279.3|2275.3|2279.6|2275.6|2279.8|2275.8|2279.2|2275.2|1
1767641020000|2026-01-05 19:23:40|2279.9|2275.9|2279.7|2275.7|2279.9|2275.9|2279.7|2275.7|0
1767641030000|2026-01-05 19:23:50|2279.6|2275.6|2279.8|2275.8|2279.8|2275.8|2279.6|2275.6|0
1767641040000|2026-01-05 19:24:00|2279.7|2275.7|2278.7|2274.7|2279.7|2276.4|2277.9|2274.5|1
1767641050000|2026-01-05 19:24:10|2278.8|2274.8|2279.2|2275.2|2279.2|2275.2|2278.7|2274.7|0
1767641060000|2026-01-05 19:24:20|2279.1|2275.1|2279.1|2275.1|2279.2|2275.2|2279.1|2275.1|0
1767641070000|2026-01-05 19:24:30|2279.2|2275.2|2278.6|2274.6|2279.2|2277|2278.5|2274.5|2
1767641080000|2026-01-05 19:24:40|2278.5|2274.5|2278.1|2274.1|2278.5|2274.5|2277.9|2273.9|0
1767641090000|2026-01-05 19:24:50|2278|2274|2278.2|2274.2|2278.2|2274.2|2278|2274|0
1767641110000|2026-01-05 19:25:10|2276.7|2275.2|2276.8|2272.8|2277|2275.2|2276.6|2272.7|1
1767641120000|2026-01-05 19:25:20|2276.7|2272.7|2276.8|2272.8|2276.8|2274.2|2275.7|2272.7|0
1767641130000|2026-01-05 19:25:30|2276.9|2272.9|2276.7|2275.2|2277.7|2275.2|2276.7|2272.9|1
1767641140000|2026-01-05 19:25:40|2277.7|2273.7|2277.7|2273.7|2277.7|2275.3|2276.5|2273.7|0
1767641150000|2026-01-05 19:25:50|2276.5|2275|2276.7|2275.2|2277.7|2275.2|2276.5|2273.7|0
1767641160000|2026-01-05 19:26:00|2276.5|2275|2277.7|2273.7|2277.7|2275.1|2276.5|2273.7|2
1767641170000|2026-01-05 19:26:10|2277.6|2273.6|2277.7|2273.7|2277.7|2275.1|2276.5|2273.4|0
1767641180000|2026-01-05 19:26:20|2276.5|2275|2278.9|2274.9|2278.9|2276|2276.5|2274.8|1
1767641190000|2026-01-05 19:26:30|2277.5|2276|2277.5|2276|2278.8|2276|2277.4|2274.8|0
1767641200000|2026-01-05 19:26:40|2278.8|2274.8|2279|2275|2279|2275|2278.8|2274.8|0
1767641210000|2026-01-05 19:26:50|2277.3|2275.8|2277|2275.5|2277.3|2275.8|2277|2275.5|1
1767641220000|2026-01-05 19:27:00|2277.1|2275.6|2279.3|2275.3|2279.3|2275.6|2277.1|2274.3|4
1767641230000|2026-01-05 19:27:10|2279.4|2275.4|2278.7|2274.7|2279.6|2276.3|2277.8|2274.7|0
1767641240000|2026-01-05 19:27:20|2277.3|2275.8|2277.5|2273.5|2278.5|2275.8|2276.9|2273.4|1
1767641250000|2026-01-05 19:27:30|2277.3|2273.3|2277.5|2273.5|2277.5|2273.5|2277.3|2273.3|0
1767641260000|2026-01-05 19:27:40|2277.6|2273.6|2277.6|2273.6|2277.7|2273.7|2277.6|2273.6|0
1767641270000|2026-01-05 19:27:50|2277.7|2273.7|2278.2|2274.2|2278.5|2274.5|2277.7|2273.7|2
1767641280000|2026-01-05 19:28:00|2278.1|2274.1|2278.3|2274.3|2278.3|2274.3|2278.1|2274.1|0
1767641290000|2026-01-05 19:28:10|2278.2|2274.2|2278.2|2274.2|2278.3|2274.3|2278.2|2274.2|0
1767641300000|2026-01-05 19:28:20|2278.3|2274.3|2276.8|2275.3|2278.3|2275.3|2276.8|2274.2|3
1767641310000|2026-01-05 19:28:30|2278.3|2274.3|2278.4|2274.4|2278.5|2274.5|2278.2|2274.2|2
1767641320000|2026-01-05 19:28:40|2278.3|2274.3|2278.2|2274.2|2278.3|2274.3|2278.2|2274.2|0
1767641330000|2026-01-05 19:28:50|2278.1|2274.1|2276.1|2274.6|2278.1|2274.7|2276.1|2273.4|2
1767641340000|2026-01-05 19:29:00|2276.2|2274.7|2276.1|2274.6|2276.2|2274.7|2276.1|2274.6|1
1767641350000|2026-01-05 19:29:10|2276|2274.5|2276.1|2274.6|2276.1|2274.6|2276|2274.5|0
1767641360000|2026-01-05 19:29:20|2276|2274.5|2275.5|2271.5|2276.1|2274.6|2273.6|2271.5|2
1767641370000|2026-01-05 19:29:30|2274.1|2272.6|2276.9|2272.9|2276.9|2272.9|2273.8|2271.1|0
1767641380000|2026-01-05 19:29:40|2277|2273|2275.2|2273.7|2277|2273.7|2275.2|2272.9|0
1767641400000|2026-01-05 19:30:00|2276.5|2272.5|2277.6|2273.6|2277.6|2273.9|2275.2|2272|3
1767641410000|2026-01-05 19:30:10|2277.3|2273.3|2277.4|2273.4|2277.6|2274.5|2276|2273.3|0
1767641420000|2026-01-05 19:30:20|2277.3|2273.3|2276.6|2275.1|2277.8|2275.2|2276.6|2273.3|0
1767641430000|2026-01-05 19:30:30|2276.7|2275.2|2276.7|2275.2|2276.7|2275.2|2276.7|2275.2|0
1767641440000|2026-01-05 19:30:40|2276.6|2275.1|2276.6|2275.1|2276.7|2275.2|2276.6|2275.1|0
1767641450000|2026-01-05 19:30:50|2276.7|2275.2|2277.4|2273.4|2277.4|2275.2|2276.7|2273.3|1
1767641460000|2026-01-05 19:31:00|2277.3|2273.3|2277.8|2273.8|2277.8|2273.8|2277.1|2273.1|3
1767641470000|2026-01-05 19:31:10|2276.6|2275.1|2276.6|2275.1|2276.7|2275.2|2276.6|2275.1|0
1767641480000|2026-01-05 19:31:20|2277.5|2273.5|2277.8|2273.8|2278.2|2275.1|2276.6|2273.5|1
1767641490000|2026-01-05 19:31:30|2277.5|2273.5|2277.7|2273.7|2277.7|2273.7|2277.5|2273.5|0
1767641500000|2026-01-05 19:31:40|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|0
1767641510000|2026-01-05 19:31:50|2278.2|2274.2|2279.1|2275.1|2279.1|2275.1|2278.2|2274.2|0
1767641520000|2026-01-05 19:32:00|2279.3|2275.3|2279.5|2275.5|2279.6|2275.6|2279.3|2275.3|0
1767641530000|2026-01-05 19:32:10|2279.6|2275.6|2279.6|2275.6|2279.6|2275.6|2279.5|2275.5|0
1767641540000|2026-01-05 19:32:20|2279.7|2275.7|2279.6|2275.6|2279.7|2275.7|2279.6|2275.6|0
1767641550000|2026-01-05 19:32:30|2278.1|2276.6|2279.1|2275.1|2279.2|2276.6|2277.8|2275.1|2
1767641560000|2026-01-05 19:32:40|2277.9|2276.4|2279.5|2275.5|2279.5|2276.4|2277.9|2275.2|0
1767641570000|2026-01-05 19:32:50|2279.6|2275.6|2279.6|2275.6|2280.1|2276.2|2277.7|2275.5|1
1767641580000|2026-01-05 19:33:00|2279.5|2275.5|2280|2276|2280.5|2276.5|2279.3|2275.3|0
1767641590000|2026-01-05 19:33:10|2279|2277.5|2280.7|2276.7|2280.8|2277.5|2279|2276.4|1
1767641600000|2026-01-05 19:33:20|2280.6|2276.6|2278.4|2276.9|2280.7|2277|2278.4|2275.7|3
1767641610000|2026-01-05 19:33:30|2280|2276|2279.3|2275.3|2280|2276.9|2278.1|2275.3|0
1767641620000|2026-01-05 19:33:40|2279.1|2275.1|2280|2276|2280|2276|2279.1|2275.1|1
1767641630000|2026-01-05 19:33:50|2279.9|2275.9|2279.5|2275.5|2279.9|2275.9|2279.5|2275.5|0
1767641640000|2026-01-05 19:34:00|2279.6|2275.6|2278.7|2277.2|2279.7|2277.2|2278.5|2275.6|1
1767641650000|2026-01-05 19:34:10|2280.9|2276.9|2281.9|2277.9|2282|2278|2280.8|2276.8|12
1767641660000|2026-01-05 19:34:20|2282.1|2278.1|2282.6|2278.6|2283|2279|2282.1|2278.1|0
1767641670000|2026-01-05 19:34:30|2282.5|2278.5|2282.5|2278.5|2282.5|2278.5|2282.5|2278.5|0
1767641680000|2026-01-05 19:34:40|2281.8|2277.8|2281.6|2277.6|2281.8|2277.8|2281.6|2277.6|2
1767641690000|2026-01-05 19:34:50|2281.5|2277.5|2281.2|2277.2|2281.5|2277.5|2281.2|2277.2|0
1767641700000|2026-01-05 19:35:00|2281.3|2277.3|2281.1|2277.1|2281.3|2277.3|2281.1|2277.1|0
1767641710000|2026-01-05 19:35:10|2279.9|2278.4|2281|2277|2281|2278.6|2279.9|2277|0
1767641720000|2026-01-05 19:35:20|2279.7|2278.2|2279.6|2278.1|2279.7|2278.2|2279.6|2278.1|0
1767641740000|2026-01-05 19:35:40|2279.5|2278|2279.5|2278|2279.5|2278|2279.5|2278|0
1767641750000|2026-01-05 19:35:50|2279.7|2278.2|2279.9|2278.4|2279.9|2278.4|2279.7|2278.2|2
1767641760000|2026-01-05 19:36:00|2280.1|2278.6|2279.8|2278.3|2280.4|2278.9|2279.7|2278.2|3
1767641770000|2026-01-05 19:36:10|2279.7|2278.2|2280.2|2276.2|2280.2|2278.2|2279.6|2276.2|1
1767641780000|2026-01-05 19:36:20|2279|2277.5|2280.2|2276.2|2280.2|2277.7|2279|2276.2|0
1767641790000|2026-01-05 19:36:30|2279|2277.5|2278.6|2277.1|2280.2|2277.5|2278.5|2275.5|0
1767641800000|2026-01-05 19:36:40|2278.8|2277.3|2278.5|2277|2278.8|2277.3|2278.4|2276.9|1
1767641810000|2026-01-05 19:36:50|2278.4|2276.9|2279.7|2275.7|2279.7|2277.2|2278.4|2275.7|26
1767641820000|2026-01-05 19:37:00|2278.7|2277.2|2278.4|2276.9|2279.7|2277.2|2278.4|2275.7|0
1767641830000|2026-01-05 19:37:10|2279.7|2275.7|2277.9|2276.4|2279.7|2277|2277.9|2275.7|0
1767641840000|2026-01-05 19:37:20|2277.8|2276.3|2277.7|2276.2|2277.9|2276.4|2277.6|2276.1|1
1767641860000|2026-01-05 19:37:40|2277.5|2276|2277.6|2276.1|2278.7|2276.1|2277.5|2274.7|1
1767641870000|2026-01-05 19:37:50|2277.5|2276|2277.7|2276.2|2277.8|2276.3|2277.5|2276|0
1767641880000|2026-01-05 19:38:00|2277.6|2276.1|2277.7|2276.2|2277.7|2276.2|2277.6|2276.1|0
1767641890000|2026-01-05 19:38:10|2278|2274|2276.5|2275|2278|2275.2|2276.5|2274|1
1767641900000|2026-01-05 19:38:20|2276.4|2274.9|2276.2|2274.7|2276.4|2274.9|2276.2|2274.7|0
1767641910000|2026-01-05 19:38:30|2276.3|2274.8|2276.6|2275.1|2276.6|2275.1|2276.1|2274.6|3
1767641920000|2026-01-05 19:38:40|2276.7|2275.2|2277.8|2276.3|2278.8|2276.3|2276.3|2274.7|2
1767641930000|2026-01-05 19:38:50|2278|2276.5|2278.2|2276.7|2278.2|2276.7|2277.9|2276.4|2
1767641940000|2026-01-05 19:39:00|2278.3|2276.8|2278.3|2276.8|2278.6|2276.9|2277.7|2274.6|2
1767641950000|2026-01-05 19:39:10|2278.2|2276.7|2278|2276.5|2278.2|2276.7|2278|2276.5|0
1767641960000|2026-01-05 19:39:20|2277.9|2276.4|2278.2|2276.7|2278.2|2276.7|2277.6|2276.1|0
1767641970000|2026-01-05 19:39:30|2279.1|2275.1|2277.4|2275.9|2279.2|2276|2277.4|2274.6|0
1767641980000|2026-01-05 19:39:40|2278.6|2274.6|2277.9|2276.4|2278.7|2276.4|2277.4|2274.6|1
1767641990000|2026-01-05 19:39:50|2278.1|2276.6|2278.1|2276.6|2279.2|2276.8|2278.1|2275.2|0
1767642000000|2026-01-05 19:40:00|2280|2276|2279.9|2275.9|2280.2|2276.2|2279.9|2275.9|1
1767642010000|2026-01-05 19:40:10|2279.5|2275.5|2278.1|2276.6|2279.5|2276.7|2278|2275.4|0
1767642020000|2026-01-05 19:40:20|2277.9|2276.4|2277.9|2276.4|2277.9|2276.4|2277.6|2276.1|1
1767642030000|2026-01-05 19:40:30|2277.7|2276.2|2277.1|2275.6|2277.7|2276.2|2277|2275.5|2
1767642040000|2026-01-05 19:40:40|2277|2275.5|2278.6|2274.6|2278.7|2275.7|2277|2274.6|0
1767642050000|2026-01-05 19:40:50|2277.3|2275.8|2278.6|2274.6|2278.8|2275.9|2277.3|2274.6|0
1767642060000|2026-01-05 19:41:00|2277.3|2275.8|2276.8|2275.3|2277.3|2275.8|2276.8|2275.3|1
1767642070000|2026-01-05 19:41:10|2276.7|2275.2|2276.7|2275.2|2276.7|2275.2|2276.7|2275.2|0
1767642080000|2026-01-05 19:41:20|2276.8|2275.3|2277|2275.5|2278.5|2275.8|2276.8|2274.5|1
1767642090000|2026-01-05 19:41:30|2277.1|2275.6|2276.9|2275.4|2277.1|2275.6|2276.9|2275.4|0
1767642100000|2026-01-05 19:41:40|2276.7|2275.2|2276|2274.5|2276.7|2275.2|2275.9|2274.4|1
1767642110000|2026-01-05 19:41:50|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|0
1767642120000|2026-01-05 19:42:00|2277.8|2273.8|2275.9|2274.4|2277.8|2274.8|2275.9|2273.8|1
1767642130000|2026-01-05 19:42:10|2276|2274.5|2276.3|2274.8|2276.3|2274.8|2276|2274.5|1
1767642140000|2026-01-05 19:42:20|2276.1|2274.6|2277.4|2273.4|2277.4|2274.6|2276.1|2273.2|0
1767642150000|2026-01-05 19:42:30|2276.1|2274.6|2277.1|2273.1|2277.2|2274.6|2276.1|2273|0
1767642160000|2026-01-05 19:42:40|2277|2273|2275.1|2273.6|2277|2274.2|2274.4|2271.8|1
1767642170000|2026-01-05 19:42:50|2275|2273.5|2275|2273.5|2275.1|2273.6|2275|2273.5|0
1767642180000|2026-01-05 19:43:00|2275.3|2271.3|2275|2271|2275.3|2272.5|2273.9|2271|1
1767642190000|2026-01-05 19:43:10|2274.9|2270.9|2276.5|2272.5|2276.7|2273.7|2273.6|2270.9|2
1767642200000|2026-01-05 19:43:20|2276.6|2272.6|2277.7|2273.7|2278.1|2275|2275.4|2272.6|1
1767642210000|2026-01-05 19:43:30|2277.4|2273.4|2276.9|2272.9|2277.6|2273.6|2276.9|2272.9|3
1767642220000|2026-01-05 19:43:40|2276.7|2272.7|2275.3|2273.8|2276.7|2273.8|2275.3|2272.5|0
1767642230000|2026-01-05 19:43:50|2276.5|2272.5|2276.2|2272.2|2276.5|2273.8|2275.2|2272.2|1
1767642240000|2026-01-05 19:44:00|2275|2273.5|2276.8|2272.8|2276.9|2273.5|2275|2272|0
1767642250000|2026-01-05 19:44:10|2276.7|2272.7|2276.7|2272.7|2276.8|2272.8|2276.7|2272.7|0
1767642260000|2026-01-05 19:44:20|2276.8|2272.8|2276.7|2272.7|2276.8|2272.8|2276.6|2272.6|0
1767642270000|2026-01-05 19:44:30|2275.6|2274.1|2277.3|2273.3|2277.3|2274.9|2275.6|2273.2|2
1767642280000|2026-01-05 19:44:40|2277.2|2273.2|2276.4|2272.4|2277.2|2274.3|2275.8|2272.4|0
1767642290000|2026-01-05 19:44:50|2276.1|2272.1|2276|2272|2276.1|2272.1|2276|2272|0
1767642300000|2026-01-05 19:45:00|2276.1|2272.1|2274.9|2273.4|2276.1|2273.4|2274.9|2272|0
1767642310000|2026-01-05 19:45:10|2276.1|2272.1|2274.9|2273.4|2276.1|2273.4|2274.9|2272.1|0
1767642330000|2026-01-05 19:45:30|2274.8|2273.3|2274.8|2273.3|2274.9|2273.4|2274.8|2273.3|0
1767642340000|2026-01-05 19:45:40|2276.1|2272.1|2274.9|2273.4|2276.2|2273.4|2274.8|2272.1|0
1767642350000|2026-01-05 19:45:50|2276.2|2272.2|2275.1|2273.6|2276.2|2273.6|2274.9|2272.2|0
1767642360000|2026-01-05 19:46:00|2274.8|2273.3|2274.6|2273.1|2274.9|2273.4|2274.6|2273.1|0
1767642370000|2026-01-05 19:46:10|2274.5|2273|2274.3|2272.8|2274.5|2273|2274.3|2272.8|0
1767642380000|2026-01-05 19:46:20|2274.5|2273|2275.4|2271.4|2275.5|2273|2274.3|2271.4|0
1767642390000|2026-01-05 19:46:30|2275.5|2271.5|2274.2|2272.7|2275.6|2272.9|2274.2|2271.4|0
1767642400000|2026-01-05 19:46:40|2275.6|2271.6|2274.1|2272.6|2275.6|2272.7|2274.1|2271.4|0
1767642410000|2026-01-05 19:46:50|2274|2272.5|2274|2272.5|2274.1|2272.6|2274|2272.5|0
1767642420000|2026-01-05 19:47:00|2274.1|2272.6|2273.6|2272.1|2274.1|2272.6|2273|2270.1|3
1767642430000|2026-01-05 19:47:10|2274.5|2270.5|2273.5|2272|2274.5|2272|2273.5|2270.5|0
1767642440000|2026-01-05 19:47:20|2273.7|2272.2|2274.1|2272.6|2274.1|2272.6|2273.7|2272.2|1
1767642450000|2026-01-05 19:47:30|2274.2|2272.7|2274.1|2272.6|2274.2|2272.7|2274.1|2272.6|1
1767642460000|2026-01-05 19:47:40|2273.7|2272.2|2274.1|2272.6|2274.1|2272.6|2273.7|2272.2|3
1767642470000|2026-01-05 19:47:50|2276.1|2272.1|2274.3|2272.8|2276.2|2273.6|2273.7|2272.1|2
1767642480000|2026-01-05 19:48:00|2274.2|2272.7|2274.3|2272.8|2274.3|2272.8|2274.2|2272.7|1
1767642490000|2026-01-05 19:48:10|2274.5|2273|2275.1|2273.6|2275.1|2273.6|2274.5|2273|1
1767642500000|2026-01-05 19:48:20|2276.4|2272.4|2276.6|2272.6|2276.8|2273.9|2275.2|2272.4|0
1767642510000|2026-01-05 19:48:30|2276.5|2272.5|2276.5|2272.5|2276.6|2272.6|2276.5|2272.5|0
1767642520000|2026-01-05 19:48:40|2276.6|2272.6|2276.6|2272.6|2276.6|2272.6|2276.6|2272.6|0
1767642530000|2026-01-05 19:48:50|2276.5|2272.5|2276.5|2272.5|2276.6|2273.9|2274.8|2272.5|1
1767642550000|2026-01-05 19:49:10|2275|2273.5|2276.1|2272.1|2276.2|2273.5|2275|2272|0
1767642560000|2026-01-05 19:49:20|2276.2|2272.2|2275.5|2274|2276.5|2274|2275.5|2272.2|0
1767642570000|2026-01-05 19:49:30|2277.1|2273.1|2276.9|2272.9|2277.1|2273.1|2276.9|2272.9|0
1767642580000|2026-01-05 19:49:40|2277|2273|2277.8|2273.8|2277.8|2273.8|2277|2273|0
1767642590000|2026-01-05 19:49:50|2277.7|2273.7|2277.9|2273.9|2277.9|2273.9|2277.7|2273.7|0
1767642600000|2026-01-05 19:50:00|2276.6|2275.1|2276|2274.5|2276.6|2275.1|2276|2274.5|2
1767642610000|2026-01-05 19:50:10|2275.9|2274.4|2275.6|2274.1|2276.2|2274.7|2275.6|2274.1|1
1767642620000|2026-01-05 19:50:20|2275.4|2273.9|2275.4|2273.9|2275.4|2273.9|2275.4|2273.9|0
1767642630000|2026-01-05 19:50:30|2275.3|2273.8|2275.3|2273.8|2275.4|2273.9|2275.3|2273.8|0
1767642640000|2026-01-05 19:50:40|2276.2|2272.2|2276.1|2274.6|2277.7|2275|2276.1|2272.2|5
1767642660000|2026-01-05 19:51:00|2277.3|2273.3|2277.8|2273.8|2277.8|2274.1|2275.4|2273.3|4
1767642670000|2026-01-05 19:51:10|2277.9|2273.9|2278.5|2274.5|2278.5|2274.5|2277.9|2273.9|0
1767642680000|2026-01-05 19:51:20|2277.1|2275.6|2277.5|2273.5|2278.4|2275.6|2276.3|2273.3|1
1767642690000|2026-01-05 19:51:30|2277.6|2273.6|2277.4|2273.4|2277.6|2273.6|2277.4|2273.4|0
1767642700000|2026-01-05 19:51:40|2277.5|2273.5|2277.6|2273.6|2277.6|2274.6|2276.1|2273.4|0
1767642710000|2026-01-05 19:51:50|2277.7|2273.7|2275.8|2274.3|2277.9|2274.7|2275.8|2273.7|1
1767642720000|2026-01-05 19:52:00|2275.7|2274.2|2275.5|2274|2275.9|2274.4|2275.5|2274|0
1767642730000|2026-01-05 19:52:10|2275.3|2273.8|2275.8|2274.3|2275.8|2274.3|2275.2|2273.7|3
1767642740000|2026-01-05 19:52:20|2275.7|2274.2|2275.7|2274.2|2275.7|2274.2|2275.7|2274.2|0
1767642750000|2026-01-05 19:52:30|2275.8|2274.3|2275.4|2273.9|2276.8|2274.3|2275.2|2272.8|0
1767642770000|2026-01-05 19:52:50|2275.5|2274|2275.4|2273.9|2277|2274|2275.4|2272.9|0
1767642790000|2026-01-05 19:53:10|2275.3|2273.8|2275.4|2273.9|2275.4|2273.9|2275.3|2273.8|0
1767642800000|2026-01-05 19:53:20|2275.3|2273.8|2275.8|2274.3|2277|2274.4|2275.3|2273|1
1767642810000|2026-01-05 19:53:30|2275.7|2274.2|2276.1|2274.6|2276.1|2274.6|2275.7|2274.2|0
1767642820000|2026-01-05 19:53:40|2275.7|2274.2|2275.7|2274.2|2275.7|2274.2|2275.7|2274.2|1
1767642830000|2026-01-05 19:53:50|2275.5|2274|2273.8|2272.3|2275.5|2274|2273.7|2270.8|1
1767642840000|2026-01-05 19:54:00|2273.9|2272.4|2276.9|2275.4|2277.6|2275.6|2273.9|2272.4|1
1767642850000|2026-01-05 19:54:10|2277.1|2275.6|2275.9|2274.4|2277.1|2275.6|2275.9|2274.4|2
1767642860000|2026-01-05 19:54:20|2276|2274.5|2277.6|2273.6|2277.6|2274.7|2276|2273.6|0
1767642870000|2026-01-05 19:54:30|2277.7|2273.7|2276.2|2274.7|2277.8|2274.7|2276.2|2273.7|0
1767642880000|2026-01-05 19:54:40|2276.4|2274.9|2276|2274.5|2276.4|2274.9|2275.9|2274.4|1
1767642890000|2026-01-05 19:54:50|2275.8|2274.3|2277.7|2273.7|2277.7|2274.7|2275.8|2273.4|0
1767642900000|2026-01-05 19:55:00|2278.1|2274.1|2277.5|2276|2278.6|2276.3|2276.6|2274|2
1767642910000|2026-01-05 19:55:10|2277.4|2275.9|2276.2|2274.7|2277.5|2276|2276.2|2274.7|2
1767642920000|2026-01-05 19:55:20|2276.3|2274.8|2276.2|2274.7|2276.3|2274.8|2276.2|2274.7|0
1767642930000|2026-01-05 19:55:30|2275.9|2274.4|2274.6|2273.1|2275.9|2274.4|2274.4|2271.7|1
1767642940000|2026-01-05 19:55:40|2274.7|2273.2|2275.7|2271.7|2275.7|2273.2|2274.4|2271.5|0
1767642950000|2026-01-05 19:55:50|2274.6|2273.1|2274.2|2272.7|2275.8|2273.7|2274.2|2271.7|1
1767642960000|2026-01-05 19:56:00|2274.1|2272.6|2274.2|2270.2|2275.1|2272.6|2273|2270.2|1
1767642970000|2026-01-05 19:56:10|2272.3|2270.8|2272.6|2271.1|2274|2271.6|2272.3|2269.9|1
1767642980000|2026-01-05 19:56:20|2272.5|2271|2272.5|2271|2272.6|2271.1|2272.5|2271|0
1767642990000|2026-01-05 19:56:30|2272.6|2271.1|2275|2271|2275.2|2272.3|2272.6|2270.7|1
1767643000000|2026-01-05 19:56:40|2275.1|2271.1|2272.6|2271.1|2275.1|2271.5|2272.6|2269.9|5
1767643020000|2026-01-05 19:57:00|2273.8|2269.8|2273.8|2269.8|2273.8|2271.6|2272.5|2269.8|1
1767643030000|2026-01-05 19:57:10|2272.5|2271|2272.7|2271.2|2273.8|2271.2|2272.5|2269.8|0
1767643040000|2026-01-05 19:57:20|2272.9|2271.4|2273.4|2271.9|2274.8|2271.9|2272.9|2270.7|1
1767643050000|2026-01-05 19:57:30|2274.8|2270.8|2272.9|2271.4|2274.8|2271.9|2272.9|2270|2
1767643060000|2026-01-05 19:57:40|2274|2270|2275.5|2271.5|2275.5|2272.3|2272.8|2270|1
1767643070000|2026-01-05 19:57:50|2275.9|2271.9|2277.2|2273.2|2277.2|2273.2|2275.7|2271.7|0
1767643080000|2026-01-05 19:58:00|2277|2273|2276.2|2272.2|2277.2|2274.3|2275.2|2272.2|0
1767643090000|2026-01-05 19:58:10|2276.1|2272.1|2276.3|2272.3|2276.3|2273.4|2274.6|2271.9|0
1767643100000|2026-01-05 19:58:20|2276.4|2272.4|2276.6|2272.6|2276.8|2272.8|2276.4|2272.4|0
1767643110000|2026-01-05 19:58:30|2276.5|2272.5|2274.6|2273.1|2276.5|2273.1|2274.5|2271.9|3
1767643120000|2026-01-05 19:58:40|2274.5|2273|2274.1|2272.6|2275.1|2273|2273.9|2271|1
1767643130000|2026-01-05 19:58:50|2274|2272.5|2275.4|2271.4|2275.5|2272.8|2273.9|2271.1|0
1767643140000|2026-01-05 19:59:00|2273.6|2272.1|2274.2|2270.2|2274.2|2272.1|2273.2|2270.2|1
1767643150000|2026-01-05 19:59:10|2273.1|2271.6|2273.1|2271.6|2274.2|2271.6|2273|2270.2|0
1767643170000|2026-01-05 19:59:30|2275|2271|2273.6|2272.1|2275.1|2272.1|2273.6|2270.9|2
1767643180000|2026-01-05 19:59:40|2275|2271|2274.9|2270.9|2275|2272.2|2273.7|2270.9|0
1767643190000|2026-01-05 19:59:50|2273.6|2272.1|2273.6|2272.1|2274.9|2272.1|2273.6|2270.9|0
1767643200000|2026-01-05 20:00:00|2274.3|2270.3|2274.2|2270.2|2274.4|2270.4|2274.1|2270.1|1
1767643210000|2026-01-05 20:00:10|2274.5|2270.5|2274.4|2270.4|2274.5|2271.7|2273.2|2270.3|0
1767643220000|2026-01-05 20:00:20|2274.3|2270.3|2274.4|2270.4|2274.4|2270.4|2274.3|2270.3|0
1767643240000|2026-01-05 20:00:40|2274.5|2270.5|2274.2|2272.7|2275.7|2272.8|2273.5|2270.5|0
1767643250000|2026-01-05 20:00:50|2274|2272.5|2275.1|2271.1|2275.1|2272.5|2274|2270.7|1
1767643260000|2026-01-05 20:01:00|2275.6|2271.6|2275.1|2273.6|2276.2|2273.6|2275.1|2271.6|2
1767643290000|2026-01-05 20:01:30|2275.3|2273.8|2276.7|2272.7|2276.7|2273.9|2275.3|2272.6|0
1767643300000|2026-01-05 20:01:40|2275.7|2274.2|2275.6|2274.1|2275.7|2274.2|2275.6|2274.1|0
1767643310000|2026-01-05 20:01:50|2275.7|2274.2|2276.5|2275|2277.9|2275|2275.6|2273.2|1
1767643320000|2026-01-05 20:02:00|2276.4|2274.9|2276.4|2274.9|2276.5|2275|2276.4|2274.9|0
1767643330000|2026-01-05 20:02:10|2276.5|2275|2276.5|2275|2276.5|2275|2276.5|2275|0
1767643340000|2026-01-05 20:02:20|2276.4|2274.9|2276|2274.5|2276.5|2275|2276|2274.5|2
1767643350000|2026-01-05 20:02:30|2277.1|2273.1|2274.7|2273.2|2277.1|2274.1|2274.7|2273.1|1
1767643360000|2026-01-05 20:02:40|2274.9|2273.4|2274.6|2273.1|2274.9|2273.4|2274.6|2273.1|0
1767643370000|2026-01-05 20:02:50|2274.8|2273.3|2275.4|2273.9|2277|2274.5|2274.8|2272|4
1767643380000|2026-01-05 20:03:00|2276.6|2272.6|2275.7|2274.2|2276.6|2274.2|2275.4|2272.6|0
1767643390000|2026-01-05 20:03:10|2275.5|2274|2275.5|2274|2275.6|2274.1|2275.5|2274|0
1767643400000|2026-01-05 20:03:20|2275.7|2274.2|2277.7|2273.7|2277.9|2274.7|2275.5|2273.6|1
1767643410000|2026-01-05 20:03:30|2277.5|2273.5|2277.5|2273.5|2277.6|2274.9|2276.4|2273.5|2
1767643420000|2026-01-05 20:03:40|2276|2274.5|2277.1|2273.1|2277.2|2274.5|2275.9|2273|0
1767643430000|2026-01-05 20:03:50|2277.2|2273.2|2277.8|2273.8|2277.8|2275.1|2276.5|2273.2|0
1767643440000|2026-01-05 20:04:00|2277.9|2273.9|2277.9|2273.9|2278|2274|2277.6|2273.6|2
1767643450000|2026-01-05 20:04:10|2277.8|2273.8|2276.2|2274.7|2277.9|2274.7|2276.1|2273.8|0
1767643460000|2026-01-05 20:04:20|2276.1|2274.6|2277.1|2275.6|2277.1|2275.6|2276.1|2274.6|1
1767643470000|2026-01-05 20:04:30|2276.9|2275.4|2277|2275.5|2277|2275.5|2276.9|2275.4|0
1767643480000|2026-01-05 20:04:40|2276.9|2275.4|2277.1|2275.6|2278.1|2275.6|2276.9|2273.6|0
1767643490000|2026-01-05 20:04:50|2276.9|2275.4|2276.1|2274.6|2277.2|2275.4|2276|2273.2|5
1767643500000|2026-01-05 20:05:00|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|2276.1|2274.6|0
1767643510000|2026-01-05 20:05:10|2276.3|2274.8|2276.2|2274.7|2276.3|2274.8|2276.2|2274.7|0
1767643520000|2026-01-05 20:05:20|2276.3|2274.8|2276.1|2274.6|2276.9|2275.4|2276.1|2274.6|2
1767643530000|2026-01-05 20:05:30|2275.9|2274.4|2276.1|2274.6|2276.2|2274.7|2275.9|2274.4|0
1767643540000|2026-01-05 20:05:40|2276.9|2275.4|2277.1|2275.6|2277.2|2275.7|2276.9|2275.4|2
1767643550000|2026-01-05 20:05:50|2276.9|2275.4|2277.1|2273.1|2277.6|2275.4|2276|2273.1|1
1767643560000|2026-01-05 20:06:00|2275.8|2274.3|2275.3|2273.8|2277|2274.3|2275.3|2272.8|0
1767643570000|2026-01-05 20:06:10|2275.1|2273.6|2274|2272.5|2275.7|2273.6|2273.9|2271.1|0
1767643580000|2026-01-05 20:06:20|2274.1|2272.6|2276.3|2272.3|2276.3|2272.7|2274.1|2272.3|1
1767643590000|2026-01-05 20:06:30|2275.2|2273.7|2276.6|2272.6|2276.8|2273.8|2275.2|2272.6|0
1767643600000|2026-01-05 20:06:40|2275.2|2273.7|2276.7|2272.7|2276.7|2273.9|2275.2|2272.6|0
1767643610000|2026-01-05 20:06:50|2276.8|2272.8|2277|2273|2277|2274.3|2275.8|2272.8|0
1767643620000|2026-01-05 20:07:00|2275.8|2274.3|2276|2274.5|2277|2274.5|2275.8|2273|0
1767643630000|2026-01-05 20:07:10|2275.9|2274.4|2276|2274.5|2276|2274.5|2275.9|2274.4|0
1767643640000|2026-01-05 20:07:20|2275.5|2274|2276|2274.5|2277.1|2274.5|2275.5|2273.1|2
1767643650000|2026-01-05 20:07:30|2275.6|2274.1|2275.4|2273.9|2275.6|2274.1|2275.4|2273.9|1
1767643660000|2026-01-05 20:07:40|2276.3|2272.3|2274.9|2273.4|2276.3|2273.5|2274.8|2272.3|0
1767643680000|2026-01-05 20:08:00|2274.7|2273.2|2274.4|2272.9|2274.7|2273.2|2274.4|2272.9|2
1767643690000|2026-01-05 20:08:10|2274.5|2273|2274.4|2272.9|2274.5|2273|2274.4|2272.9|0
1767643700000|2026-01-05 20:08:20|2273.5|2272|2272.2|2270.7|2273.5|2272|2272.2|2270.7|4
1767643710000|2026-01-05 20:08:30|2271.4|2269.9|2271.3|2269.8|2271.4|2269.9|2271.3|2269.8|2
1767643720000|2026-01-05 20:08:40|||||||||3
1767643730000|2026-01-05 20:08:50|2271.4|2269.9|2271.9|2270.4|2272|2270.5|2271.4|2269.9|5
1767643740000|2026-01-05 20:09:00|2271.7|2270.2|2271.9|2270.4|2271.9|2270.4|2271.7|2270.2|0
1767643750000|2026-01-05 20:09:10|2272.3|2270.8|2273|2271.5|2273.1|2271.6|2272.3|2270.8|2
1767643760000|2026-01-05 20:09:20|2273.6|2272.1|2273.5|2272|2273.6|2272.1|2273.5|2272|1
1767643770000|2026-01-05 20:09:30|2274|2272.5|2273.9|2272.4|2274|2272.5|2273.6|2272.1|1
1767643780000|2026-01-05 20:09:40|2273.8|2272.3|2274.2|2272.7|2274.2|2272.7|2273.8|2272.3|1
1767643790000|2026-01-05 20:09:50|2274.1|2272.6|2274.2|2272.7|2274.2|2272.7|2274.1|2272.6|0
1767643800000|2026-01-05 20:10:00|2274.1|2272.6|2273.1|2271.6|2274.1|2272.6|2273.1|2271.6|2
1767643810000|2026-01-05 20:10:10|2272.8|2271.3|2272.6|2271.1|2272.8|2271.3|2272.6|2271.1|1
1767643820000|2026-01-05 20:10:20|2272.5|2271|2273|2271.5|2273|2271.5|2272.3|2270.8|1
1767643830000|2026-01-05 20:10:30|2273.1|2271.6|2274.2|2272.7|2275|2272.8|2273.1|2270.5|0
1767643840000|2026-01-05 20:10:40|2275.1|2273.6|2275.1|2273.6|2276.2|2273.7|2274.9|2272.2|2
1767643850000|2026-01-05 20:10:50|2275.2|2273.7|2275.3|2273.8|2275.4|2273.9|2275.2|2273.7|1
1767643860000|2026-01-05 20:11:00|2275.4|2273.9|2275.4|2273.9|2275.4|2273.9|2275.3|2273.8|0
1767643880000|2026-01-05 20:11:20|2275.5|2274|2277.5|2276|2277.5|2276|2275.5|2274|4
1767643890000|2026-01-05 20:11:30|2277.7|2276.2|2277.2|2275.7|2279.7|2276.5|2277|2274.6|4
1767643900000|2026-01-05 20:11:40|2277.3|2275.8|2278.8|2274.8|2279.5|2276|2277.2|2274.6|1
1767643910000|2026-01-05 20:11:50|2277.5|2276|2277.7|2276.2|2279|2276.6|2277.5|2275|2
1767643920000|2026-01-05 20:12:00|2277.9|2276.4|2278.5|2277|2278.5|2277|2277.9|2276.4|3
1767643930000|2026-01-05 20:12:10|2279.3|2277.8|2278.9|2277.4|2280.5|2277.8|2278.8|2276.5|2
1767643940000|2026-01-05 20:12:20|2278.7|2277.2|2278.4|2276.9|2278.8|2277.3|2278.2|2276.7|3
1767643950000|2026-01-05 20:12:30|2278.7|2277.2|2278.7|2277.2|2280|2277.2|2278.7|2276|0
1767643960000|2026-01-05 20:12:40|2279.1|2277.6|2279.6|2278.1|2281.2|2278.1|2279.1|2276.5|1
1767643970000|2026-01-05 20:12:50|2279.8|2278.3|2281.6|2277.6|2281.6|2278.8|2279.7|2277.6|1
1767643980000|2026-01-05 20:13:00|2280.3|2278.8|2279.6|2278.1|2280.5|2279|2279.6|2278.1|9
1767643990000|2026-01-05 20:13:10|2278.9|2277.4|2279.7|2275.7|2279.7|2278|2278.9|2275.7|4
1767644000000|2026-01-05 20:13:20|2279.6|2275.6|2277.8|2276.3|2279.6|2276.4|2277.7|2275.2|1
1767644010000|2026-01-05 20:13:30|2278.5|2277|2277.9|2276.4|2279.5|2277|2277.7|2274.9|2
1767644020000|2026-01-05 20:13:40|2277.8|2276.3|2277.8|2276.3|2277.8|2276.3|2277.8|2276.3|1
1767644030000|2026-01-05 20:13:50|2278.4|2274.4|2278.4|2274.4|2278.4|2275.8|2277.2|2274.3|0
1767644040000|2026-01-05 20:14:00|2277.3|2275.8|2279.5|2275.5|2279.7|2276.9|2277.3|2275.4|3
1767644050000|2026-01-05 20:14:10|2279.6|2275.6|2279.2|2275.2|2279.7|2275.7|2279|2275|0
1767644060000|2026-01-05 20:14:20|2279.1|2275.1|2279.3|2275.3|2279.3|2276.7|2278.2|2275.1|1
1767644080000|2026-01-05 20:14:40|2278|2276.5|2277.4|2275.9|2279.3|2276.5|2277.3|2275|0
1767644090000|2026-01-05 20:14:50|2277.3|2275.8|2276.6|2275.1|2277.3|2275.8|2276.6|2275.1|2
1767644100000|2026-01-05 20:15:00|2276.8|2275.3|2277.1|2275.6|2278.6|2275.7|2276.8|2274.5|3
1767644110000|2026-01-05 20:15:10|2278.1|2274.1|2276.9|2275.4|2278.1|2275.5|2276.9|2274.1|0
1767644120000|2026-01-05 20:15:20|2277|2275.5|2278.3|2274.3|2278.6|2276|2277|2274.3|1
1767644130000|2026-01-05 20:15:30|2277.1|2275.6|2277.6|2276.1|2277.6|2276.1|2277.1|2275.6|0
1767644140000|2026-01-05 20:15:40|2279.4|2275.4|2277.6|2276.1|2279.4|2276.3|2277.6|2275|1
1767644150000|2026-01-05 20:15:50|2277.7|2276.2|2277.7|2276.2|2279.1|2276.3|2277.6|2275|1
1767644160000|2026-01-05 20:16:00|2277.8|2276.3|2277.2|2275.7|2278.6|2276.3|2277.2|2274.6|0
1767644170000|2026-01-05 20:16:10|2277.3|2275.8|2277.2|2275.7|2277.3|2275.8|2277.2|2275.7|0
1767644180000|2026-01-05 20:16:20|2277|2275.5|2276.8|2275.3|2277.1|2275.6|2276.8|2275.3|1
1767644190000|2026-01-05 20:16:30|2277|2275.5|2277|2275.5|2277|2275.5|2277|2275.5|0
1767644200000|2026-01-05 20:16:40|2277.1|2275.6|2277.1|2275.6|2277.1|2275.6|2277.1|2275.6|0
1767644210000|2026-01-05 20:16:50|2277.3|2275.8|2278.4|2276.9|2279.3|2276.9|2277.3|2275.3|0
1767644230000|2026-01-05 20:17:10|2278.5|2277|2279.3|2277.8|2279.3|2277.8|2278.5|2277|2
1767644240000|2026-01-05 20:17:20|2279.2|2277.7|2278.6|2277.1|2279.2|2277.7|2278.2|2276.7|1
1767644250000|2026-01-05 20:17:30|2279.6|2275.6|2278|2276.5|2279.6|2276.9|2278|2275.5|0
1767644270000|2026-01-05 20:17:50|2278.3|2276.8|2279.8|2275.8|2279.8|2277.2|2278.3|2275.6|1
1767644280000|2026-01-05 20:18:00|2278.8|2277.3|2280.4|2276.4|2280.5|2277.7|2278.8|2276.4|1
1767644290000|2026-01-05 20:18:10|2279.2|2277.7|2279.2|2277.7|2280.4|2277.7|2279.1|2276.4|0
1767644300000|2026-01-05 20:18:20|2279.1|2277.6|2279|2277.5|2279.2|2277.7|2279|2277.5|0
1767644310000|2026-01-05 20:18:30|2279.1|2277.6|2279|2277.5|2279.1|2277.6|2279|2277.5|0
1767644320000|2026-01-05 20:18:40|2278.9|2277.4|2279|2277.5|2279|2277.5|2278.9|2277.4|0
1767644330000|2026-01-05 20:18:50|2279.2|2277.7|2280.2|2276.2|2280.2|2277.7|2279.2|2276.2|0
1767644340000|2026-01-05 20:19:00|2280.3|2276.3|2280.4|2276.4|2280.4|2277.9|2279.2|2276.2|1
1767644350000|2026-01-05 20:19:10|2279.2|2277.7|2279.3|2277.8|2280.4|2277.8|2279.2|2276.4|0
1767644360000|2026-01-05 20:19:20|2279.4|2277.9|2280.2|2278.7|2281.5|2278.7|2279.4|2277.5|29
1767644370000|2026-01-05 20:19:30|2280.1|2278.6|2280.1|2278.6|2280.1|2278.6|2280.1|2278.6|0
1767644380000|2026-01-05 20:19:40|2280|2278.5|2280|2278.5|2280.5|2279|2279.9|2278.4|1
1767644390000|2026-01-05 20:19:50|2279.9|2278.4|2279.8|2278.3|2279.9|2278.4|2279.6|2278.1|1
1767644400000|2026-01-05 20:20:00|2279.7|2278.2|2278.4|2276.9|2279.7|2278.2|2278.4|2276.9|3
1767644410000|2026-01-05 20:20:10|2278.5|2277|2278.2|2276.7|2279.3|2277|2278.2|2275.3|15
1767644420000|2026-01-05 20:20:20|2278.1|2276.6|2278.4|2276.9|2278.5|2277|2278.1|2276.6|1
1767644430000|2026-01-05 20:20:30|2278.5|2277|2277.3|2275.8|2278.5|2277|2277.1|2274.3|2
1767644440000|2026-01-05 20:20:40|2277.4|2275.9|2277.3|2275.8|2277.6|2276.1|2277.3|2275.8|0
1767644450000|2026-01-05 20:20:50|2277.9|2276.4|2278|2276.5|2279.1|2276.5|2277.9|2275.1|3
1767644460000|2026-01-05 20:21:00|2278.2|2276.7|2279.1|2277.6|2279.4|2277.9|2278.2|2276.7|1
1767644470000|2026-01-05 20:21:10|2279.3|2277.8|2279.4|2277.9|2279.4|2277.9|2279.3|2277.8|0
1767644480000|2026-01-05 20:21:20|2279.8|2278.3|2279.7|2278.2|2279.8|2278.3|2279.7|2278.2|0
1767644500000|2026-01-05 20:21:40|2278.8|2277.3|2278.5|2277|2278.8|2277.3|2278.1|2276.6|4
1767644510000|2026-01-05 20:21:50|2278.4|2276.9|2278|2276.5|2279.6|2277|2278|2275.1|0
1767644520000|2026-01-05 20:22:00|2278.1|2276.6|2279.5|2275.5|2279.5|2276.6|2277.6|2275.2|1
1767644530000|2026-01-05 20:22:10|2279.4|2275.4|2278|2276.5|2279.5|2276.5|2277.9|2275.4|0
1767644540000|2026-01-05 20:22:20|2279.5|2275.5|2278|2276.5|2279.5|2276.5|2278|2275.5|0
1767644560000|2026-01-05 20:22:40|2278.1|2276.6|2276.9|2275.4|2278.5|2276.6|2276.9|2274.5|1
1767644570000|2026-01-05 20:22:50|2276.7|2275.2|2276.3|2274.8|2278|2275.2|2276.3|2274|4
1767644580000|2026-01-05 20:23:00|2275.6|2274.1|2275.4|2273.9|2275.6|2274.1|2275.4|2273.9|1
1767644600000|2026-01-05 20:23:20|2275.3|2273.8|2275.3|2273.8|2275.3|2273.8|2275.3|2273.8|0
1767644610000|2026-01-05 20:23:30|2275.4|2273.9|2276|2274.5|2276.5|2275|2275.4|2273.9|1
1767644620000|2026-01-05 20:23:40|2276.1|2274.6|2275.9|2274.4|2276.1|2274.6|2275.9|2274.4|0
1767644630000|2026-01-05 20:23:50|2276|2274.5|2276.4|2274.9|2276.4|2274.9|2276|2274.5|2
1767644640000|2026-01-05 20:24:00|2277.7|2273.7|2275.9|2274.4|2277.7|2274.9|2275.9|2273.7|1
1767644650000|2026-01-05 20:24:10|2275.7|2274.2|2275.8|2274.3|2275.9|2274.4|2275.2|2273.7|1
1767644660000|2026-01-05 20:24:20|2275.9|2274.4|2276.3|2274.8|2276.6|2275.1|2275.9|2274.4|2
1767644670000|2026-01-05 20:24:30|2276.2|2274.7|2276.7|2275.2|2276.7|2275.2|2276.2|2274.7|0
1767644680000|2026-01-05 20:24:40|2276.8|2275.3|2276.8|2275.3|2276.8|2275.3|2276.8|2275.3|0
1767644690000|2026-01-05 20:24:50|2276.4|2274.9|2276.4|2274.9|2276.4|2274.9|2276.4|2274.9|0
1767644700000|2026-01-05 20:25:00|2276.3|2274.8|2275.5|2274|2277|2274.8|2275.4|2273|1
1767644710000|2026-01-05 20:25:10|2275.4|2273.9|2274.4|2272.9|2275.4|2273.9|2274.2|2272.7|8
1767644720000|2026-01-05 20:25:20|2274.5|2273|2274.7|2273.2|2275.1|2273.6|2274.5|2270.9|1
1767644730000|2026-01-05 20:25:30|2274.8|2273.3|2274.9|2273.4|2274.9|2273.4|2274.8|2273.3|0
1767644740000|2026-01-05 20:25:40|2274.8|2273.3|2274.5|2273|2274.8|2273.3|2274.5|2273|0
1767644750000|2026-01-05 20:25:50|2275.8|2271.8|2273.9|2272.4|2275.8|2273|2273.9|2271.5|0
1767644760000|2026-01-05 20:26:00|2274|2272.5|2274.1|2272.6|2274.1|2272.6|2273.9|2272.4|0
1767644770000|2026-01-05 20:26:10|2274|2272.5|2274.2|2272.7|2274.2|2272.7|2273.9|2272.4|0
1767644780000|2026-01-05 20:26:20|2274.1|2272.6|2275.2|2273.7|2275.2|2273.7|2273.9|2272.4|4
1767644790000|2026-01-05 20:26:30|2275.1|2273.6|2274.6|2273.1|2276|2273.6|2274|2272|2
1767644800000|2026-01-05 20:26:40|2274.5|2273|2274.8|2273.3|2275.9|2273.3|2274.5|2271.9|0
1767644810000|2026-01-05 20:26:50|2275|2273.5|2275.1|2273.6|2275.1|2273.6|2274.9|2273.4|0
1767644820000|2026-01-05 20:27:00|2276.2|2274.7|2276.3|2274.8|2277.7|2274.9|2276.1|2273.5|3
1767644830000|2026-01-05 20:27:10|2276.1|2274.6|2276.2|2274.7|2277.8|2274.8|2276.1|2273.5|0
1767644840000|2026-01-05 20:27:20|2277.6|2273.6|2277.6|2273.6|2277.6|2274.7|2276.1|2273.6|0
1767644850000|2026-01-05 20:27:30|2276.2|2274.7|2276.3|2274.8|2277.6|2274.9|2276.1|2273.6|0
1767644860000|2026-01-05 20:27:40|2276.7|2275.2|2277.4|2275.9|2277.6|2276.1|2276.7|2275.2|2
1767644870000|2026-01-05 20:27:50|2277.5|2276|2277.4|2275.9|2277.6|2276.1|2277.3|2275.8|2
1767644880000|2026-01-05 20:28:00|2277.6|2276.1|2277.5|2276|2277.7|2276.2|2277.3|2275.8|4
1767644890000|2026-01-05 20:28:10|2277.3|2275.8|2276.3|2274.8|2277.5|2276|2276.3|2274.8|2
1767644900000|2026-01-05 20:28:20|2276.2|2274.7|2276.3|2274.8|2276.3|2274.8|2276.2|2274.7|0
1767644910000|2026-01-05 20:28:30|2277|2275.5|2277.9|2276.4|2278.5|2276.4|2276.9|2274.3|2
1767644920000|2026-01-05 20:28:40|2279.2|2275.2|2278.3|2276.8|2279.2|2276.8|2277.8|2275.2|0
1767644930000|2026-01-05 20:28:50|2278.2|2276.7|2278.8|2277.3|2278.8|2277.3|2278.2|2276.7|0
1767644940000|2026-01-05 20:29:00|2278.7|2277.2|2278.7|2277.2|2278.8|2277.3|2278.7|2277.2|0
1767644950000|2026-01-05 20:29:10|2277.6|2276.1|2277.3|2275.8|2277.6|2276.1|2277.2|2275.7|2
1767644960000|2026-01-05 20:29:20|2278.5|2274.5|2277.5|2276|2278.8|2276|2277.2|2274.5|0
1767644970000|2026-01-05 20:29:30|2277.3|2275.8|2278.3|2274.3|2278.3|2275.8|2277|2274.3|0
1767644980000|2026-01-05 20:29:40|2277|2275.5|2277.1|2275.6|2277.4|2275.9|2277|2275.5|2
1767644990000|2026-01-05 20:29:50|2277|2275.5|2277.6|2276.1|2278.7|2276.1|2276.7|2274.7|1
1767645000000|2026-01-05 20:30:00|2277.5|2276|2276.8|2275.3|2278.7|2276|2276.8|2274.7|3
1767645010000|2026-01-05 20:30:10|2276.7|2275.2|2276.2|2274.7|2276.7|2275.2|2276.1|2274.6|3
1767645020000|2026-01-05 20:30:20|2276.6|2275.1|2277|2275.5|2277.1|2275.6|2276.6|2275.1|2
1767645030000|2026-01-05 20:30:30|2276.5|2275|2276.2|2274.7|2276.5|2275|2276.2|2274.7|0
1767645040000|2026-01-05 20:30:40|2276.1|2274.6|2276.2|2274.7|2276.2|2274.7|2276.1|2274.6|0
1767645050000|2026-01-05 20:30:50|2276.1|2274.6|2276.6|2275.1|2277.9|2275.1|2276.1|2273.9|1
1767645060000|2026-01-05 20:31:00|2276.3|2274.8|2275.4|2273.9|2276.4|2274.9|2275.4|2273.9|3
1767645070000|2026-01-05 20:31:10|2275.3|2273.8|2275.2|2273.7|2275.3|2273.8|2275.2|2273.7|0
1767645080000|2026-01-05 20:31:20|2275.4|2273.9|2275.5|2274|2276|2274.5|2275.4|2273.9|2
1767645090000|2026-01-05 20:31:30|2275.6|2274.1|2276.2|2274.7|2277.1|2274.7|2275.6|2273|0
1767645100000|2026-01-05 20:31:40|2276|2274.5|2276.2|2274.7|2277.3|2274.8|2276|2273.3|0
1767645110000|2026-01-05 20:31:50|2276.4|2274.9|2276.8|2272.8|2277|2274.9|2275.6|2272.8|0
1767645120000|2026-01-05 20:32:00|2275.5|2274|2275.4|2273.9|2277|2274.3|2275.4|2272.8|0
1767645130000|2026-01-05 20:32:10|2275.3|2273.8|2274.2|2272.7|2276.6|2273.9|2274.1|2272.6|1
1767645140000|2026-01-05 20:32:20|2274.3|2272.8|2274.1|2272.6|2276.1|2273.6|2274.1|2272.1|1
1767645150000|2026-01-05 20:32:30|2274.2|2272.7|2274.1|2272.6|2274.2|2272.7|2274.1|2272.6|1
1767645160000|2026-01-05 20:32:40|2274|2272.5|2274.1|2272.6|2274.1|2272.6|2273.9|2272.4|0
1767645170000|2026-01-05 20:32:50|2274|2272.5|2274.3|2272.8|2274.5|2273|2274|2272.5|0
1767645180000|2026-01-05 20:33:00|2274.4|2272.9|2271|2269.5|2274.4|2272.9|2270.9|2269.4|7
1767645190000|2026-01-05 20:33:10|2271.1|2269.6|2266.6|2265.1|2271.1|2269.6|2266.6|2264.1|29
1767645200000|2026-01-05 20:33:20|2265.9|2264.4|2265.5|2264|2267|2264.6|2265.4|2262.6|2
1767645210000|2026-01-05 20:33:30|2265.4|2263.9|2267.8|2263.8|2268|2264.4|2265.2|2262.5|8
1767645220000|2026-01-05 20:33:40|2268.4|2264.4|2268.7|2264.7|2268.7|2264.7|2268.3|2264.3|1
1767645230000|2026-01-05 20:33:50|2268.3|2264.3|2267.3|2265.8|2268.4|2265.8|2267.1|2264.1|6
1767645240000|2026-01-05 20:34:00|2267.2|2265.7|2268.1|2264.1|2269.8|2266.7|2267.2|2264.1|9
1767645250000|2026-01-05 20:34:10|2267.9|2263.9|2267.2|2265.7|2268.8|2265.7|2266.3|2263.3|1
1767645260000|2026-01-05 20:34:20|2267.1|2265.6|2265.8|2264.3|2267.9|2265.6|2265.8|2263.5|2
1767645270000|2026-01-05 20:34:30|2265.9|2264.4|2266.7|2265.2|2266.8|2265.3|2265.7|2264.2|11
1767645280000|2026-01-05 20:34:40|2266.4|2264.9|2265.9|2264.4|2267.5|2265|2265.9|2263.5|3
1767645290000|2026-01-05 20:34:50|2266|2264.5|2265.6|2264.1|2266|2264.5|2265.6|2264.1|3
1767645300000|2026-01-05 20:35:00|2265.8|2264.3|2268.7|2264.7|2268.7|2265.8|2265.8|2263.4|3
1767645310000|2026-01-05 20:35:10|2266.7|2265.2|2267.5|2266|2269.3|2266.2|2266.7|2264.9|9
1767645320000|2026-01-05 20:35:20|2267.6|2266.1|2267.5|2266|2269.2|2266.3|2267.5|2265|5
1767645330000|2026-01-05 20:35:30|2267.1|2265.6|2268.1|2264.1|2268.2|2265.6|2266.3|2264.1|6
1767645340000|2026-01-05 20:35:40|2267|2265.5|2265.9|2264.4|2267.1|2265.6|2265.7|2264.2|6
1767645350000|2026-01-05 20:35:50|2266.3|2264.8|2267.4|2265.9|2269.8|2266.8|2266.3|2264.3|7
1767645360000|2026-01-05 20:36:00|2266.2|2262.2|2264.6|2263.1|2266.2|2263.4|2264.5|2262.2|4
1767645370000|2026-01-05 20:36:10|2264.4|2262.9|2264.3|2262.8|2264.5|2263|2264.3|2262.8|1
1767645380000|2026-01-05 20:36:20|2263.7|2262.2|2261.5|2260|2263.7|2262.2|2261.4|2259.9|3
1767645390000|2026-01-05 20:36:30|2261.9|2260.4|2261.7|2260.2|2261.9|2260.4|2261.1|2259.6|3
1767645400000|2026-01-05 20:36:40|2261.6|2260.1|2261.9|2260.4|2262|2260.5|2261.6|2260.1|2
1767645410000|2026-01-05 20:36:50|2262.1|2260.6|2261.9|2260.4|2262.1|2260.6|2261.8|2260.3|5
1767645420000|2026-01-05 20:37:00|2261.8|2260.3|2260.1|2258.6|2261.9|2260.4|2260.1|2258.6|5
1767645430000|2026-01-05 20:37:10|2260.2|2258.7|2261.9|2257.9|2261.9|2258.7|2259.7|2257.9|7
1767645440000|2026-01-05 20:37:20|2261.8|2257.8|2261.6|2257.6|2261.8|2258.8|2260.3|2257.6|0
1767645450000|2026-01-05 20:37:30|2261.7|2257.7|2260.1|2258.6|2262.3|2259.3|2260.1|2257.7|1
1767645460000|2026-01-05 20:37:40|2258.9|2257.4|2260.3|2256.3|2260.3|2257.4|2258.9|2256.1|9
1767645470000|2026-01-05 20:37:50|2260.4|2256.4|2261.1|2257.1|2261.1|2258.6|2259.2|2256.4|5
1767645480000|2026-01-05 20:38:00|2259.4|2257.9|2259.7|2258.2|2260.3|2258.8|2259.4|2257.9|3
1767645490000|2026-01-05 20:38:10|2259.6|2258.1|2260.3|2258.8|2260.9|2258.8|2259.1|2256.4|3
1767645500000|2026-01-05 20:38:20|2260.6|2259.1|2259|2257.5|2260.6|2259.1|2258.8|2257.3|7
1767645510000|2026-01-05 20:38:30|2260.5|2256.5|2259|2257.5|2260.6|2257.7|2258.7|2256.5|4
1767645520000|2026-01-05 20:38:40|2258.9|2257.4|2258.1|2256.6|2259.4|2257.4|2257.5|2255.4|5
1767645530000|2026-01-05 20:38:50|2258.3|2256.8|2259.8|2258.3|2259.8|2258.3|2258.3|2256.8|6
1767645540000|2026-01-05 20:39:00|2259.7|2258.2|2260.1|2258.6|2260.7|2258.6|2259|2256.5|3
1767645550000|2026-01-05 20:39:10|2259.6|2258.1|2259.1|2257.6|2260.8|2258.3|2259.1|2256.7|1
1767645560000|2026-01-05 20:39:20|2259|2257.5|2258.2|2256.7|2259.1|2257.6|2257.3|2255.8|5
1767645570000|2026-01-05 20:39:30|2258.9|2254.9|2258|2256.5|2258.9|2256.5|2257.2|2254.9|4
1767645580000|2026-01-05 20:39:40|2258.1|2256.6|2259.5|2258|2259.9|2258.2|2258|2255.5|4
1767645590000|2026-01-05 20:39:50|2259.6|2258.1|2260.2|2258.7|2261.1|2258.7|2259.2|2257.1|1
1767645600000|2026-01-05 20:40:00|2261.2|2259.7|2260.3|2258.8|2262|2260.1|2260.1|2257.5|7
1767645610000|2026-01-05 20:40:10|2260.2|2258.7|2259.5|2258|2261.4|2259.9|2259.4|2256.9|4
1767645620000|2026-01-05 20:40:20|2259.7|2258.2|2260.6|2259.1|2261.4|2259.5|2259.7|2256.9|2
1767645630000|2026-01-05 20:40:30|2260.4|2258.9|2260.9|2256.9|2260.9|2259.4|2259.5|2256.8|2
1767645640000|2026-01-05 20:40:40|2259.7|2258.2|2259.5|2258|2259.7|2258.2|2259.4|2257.9|1
1767645650000|2026-01-05 20:40:50|2259.4|2257.9|2257.6|2256.1|2259.6|2258.1|2257.6|2256.1|2
1767645660000|2026-01-05 20:41:00|2257.7|2256.2|2257.6|2256.1|2257.7|2256.2|2257.2|2255.7|4
1767645670000|2026-01-05 20:41:10|2257.7|2256.2|2259.2|2257.7|2259.2|2257.7|2257.7|2256.2|3
1767645680000|2026-01-05 20:41:20|2258.6|2257.1|2258.4|2256.9|2259.6|2257.1|2257.4|2255.4|9
1767645690000|2026-01-05 20:41:30|2258.5|2257|2257.8|2256.3|2260.1|2257.6|2257.6|2255.4|1
1767645700000|2026-01-05 20:41:40|2257.9|2256.4|2257.7|2256.2|2259.4|2256.8|2257.7|2255.2|7
1767645710000|2026-01-05 20:41:50|2257.5|2256|2258.1|2256.6|2258.4|2256.9|2257.5|2256|4
1767645720000|2026-01-05 20:42:00|2258|2256.5|2259|2255|2259.5|2256.6|2257.7|2255|0
1767645730000|2026-01-05 20:42:10|2259.1|2255.1|2257.6|2256.1|2259.2|2256.7|2257.3|2255.1|0
1767645740000|2026-01-05 20:42:20|2257.5|2256|2257.9|2256.4|2257.9|2256.4|2257.5|2256|0
1767645750000|2026-01-05 20:42:30|2258|2256.5|2261|2257|2261|2257.6|2258|2256|3
1767645760000|2026-01-05 20:42:40|2259.7|2258.2|2261.5|2257.5|2261.8|2258.7|2259.7|2257.5|0
1767645770000|2026-01-05 20:42:50|2260.3|2258.8|2260.5|2259|2262.7|2259.1|2260|2257.6|2
1767645780000|2026-01-05 20:43:00|2261.3|2259.8|2261.7|2260.2|2263|2260.2|2261.1|2258.3|5
1767645790000|2026-01-05 20:43:10|2261.8|2260.3|2262|2260.5|2263.2|2260.6|2261.8|2259.1|1
1767645800000|2026-01-05 20:43:20|2262.1|2260.6|2262|2260.5|2262.2|2260.7|2261.8|2260.3|2
1767645810000|2026-01-05 20:43:30|2261.8|2260.3|2261.9|2260.4|2261.9|2260.4|2261.8|2260.3|0
1767645830000|2026-01-05 20:43:50|2262|2260.5|2262.1|2260.6|2262.2|2260.7|2262|2260.5|0
1767645840000|2026-01-05 20:44:00|2261.9|2260.4|2262|2260.5|2262|2260.5|2261.9|2260.4|1
1767645850000|2026-01-05 20:44:10|2261.7|2260.2|2262.3|2260.8|2263.2|2260.8|2261.3|2259.2|3
1767645860000|2026-01-05 20:44:20|2262.1|2260.6|2262.3|2260.8|2262.5|2261|2262.1|2260.6|0
1767645870000|2026-01-05 20:44:30|2262.4|2260.9|2260.6|2259.1|2262.4|2260.9|2260.6|2259.1|2
1767645880000|2026-01-05 20:44:40|2260.5|2259|2259.9|2258.4|2260.6|2259.1|2259.4|2257.9|3
1767645890000|2026-01-05 20:44:50|2260|2258.5|2259.7|2258.2|2262|2259.3|2259.7|2257|2
1767645900000|2026-01-05 20:45:00|2259.6|2258.1|2261.2|2259.7|2262|2260|2259.6|2258|3
1767645910000|2026-01-05 20:45:10|2261|2259.5|2261.4|2259.9|2261.4|2259.9|2261|2259.5|0
1767645920000|2026-01-05 20:45:20|2261.6|2260.1|2261.8|2260.3|2262.2|2260.7|2261.6|2260.1|4
1767645930000|2026-01-05 20:45:30|2261.5|2260|2261.5|2260|2261.5|2260|2261.5|2260|0
1767645940000|2026-01-05 20:45:40|2262.1|2258.1|2260.8|2259.3|2262.1|2259.3|2260.8|2258.1|1
1767645950000|2026-01-05 20:45:50|2261.4|2257.4|2261.3|2259.8|2262|2259.8|2260.2|2257.4|2
1767645960000|2026-01-05 20:46:00|2262|2260.5|2262.2|2260.7|2262.3|2260.8|2262|2260.5|1
1767645970000|2026-01-05 20:46:10|2262.1|2260.6|2261.5|2260|2262.1|2260.6|2261.5|2260|3
1767645980000|2026-01-05 20:46:20|2261.6|2260.1|2262.1|2260.6|2262.2|2260.7|2261.6|2260.1|3
1767645990000|2026-01-05 20:46:30|2262.2|2260.7|2262.2|2260.7|2262.2|2260.7|2262.1|2260.6|0
1767646000000|2026-01-05 20:46:40|2262.4|2260.9|2263|2261.5|2263.1|2261.6|2262.2|2260.7|1
1767646010000|2026-01-05 20:46:50|2263.2|2261.7|2263.2|2261.7|2263.2|2261.7|2262.5|2261|2
1767646020000|2026-01-05 20:47:00|2264.2|2260.2|2263.4|2261.9|2264.4|2261.9|2263.1|2260.2|0
1767646030000|2026-01-05 20:47:10|2263.5|2262|2263.3|2261.8|2263.5|2262|2263.3|2261.8|2
1767646040000|2026-01-05 20:47:20|2263.2|2261.7|2262.8|2261.3|2263.2|2261.7|2262.7|2261.2|3
1767646050000|2026-01-05 20:47:30|2262.7|2261.2|2262.4|2258.4|2263.7|2261.6|2261.3|2258.4|3
1767646060000|2026-01-05 20:47:40|2261.1|2259.6|2262|2260.5|2262|2260.5|2261.1|2259.6|3
1767646070000|2026-01-05 20:47:50|2261.7|2260.2|2262.2|2260.7|2262.2|2260.7|2261.7|2260.2|1
1767646080000|2026-01-05 20:48:00|2263.9|2259.9|2262.9|2261.4|2263.9|2261.4|2262.7|2259.8|2
1767646090000|2026-01-05 20:48:10|2264.1|2260.1|2263.1|2259.1|2264.1|2261.6|2262.2|2259.1|1
1767646100000|2026-01-05 20:48:20|2263.2|2259.2|2261.7|2260.2|2263.2|2260.3|2261.7|2259.1|0
1767646110000|2026-01-05 20:48:30|2261.5|2260|2261.5|2260|2262.9|2260.2|2261.5|2258.9|0
1767646120000|2026-01-05 20:48:40|2263|2259|2262.9|2258.9|2263|2260.2|2261.5|2258.9|0
1767646130000|2026-01-05 20:48:50|2261.7|2260.2|2262.9|2258.9|2263|2260.2|2261.5|2258.9|0
1767646140000|2026-01-05 20:49:00|2261.7|2260.2|2261.6|2260.1|2263|2260.2|2261.5|2258.9|0
1767646150000|2026-01-05 20:49:10|2261.4|2259.9|2260.6|2259.1|2261.8|2260.1|2260.6|2257.8|1
1767646160000|2026-01-05 20:49:20|2261.8|2257.8|2261.6|2257.6|2261.8|2259|2260.3|2257.5|1
1767646170000|2026-01-05 20:49:30|2261.5|2257.5|2261.4|2257.4|2261.5|2258.4|2259.8|2257.4|0
1767646180000|2026-01-05 20:49:40|2261.2|2257.2|2258.7|2257.2|2261.2|2257.2|2258.5|2257|5
1767646190000|2026-01-05 20:49:50|2258.8|2257.3|2260.6|2256.6|2260.7|2257.3|2258.8|2256.6|2
1767646200000|2026-01-05 20:50:00|2259.4|2257.9|2261.9|2257.9|2261.9|2258.9|2258.8|2256|4
1767646210000|2026-01-05 20:50:10|2262|2258|2261.9|2257.9|2262.2|2258.2|2261.9|2257.9|0
1767646220000|2026-01-05 20:50:20|2262|2258|2260.7|2259.2|2262.2|2259.6|2260.7|2258|0
1767646230000|2026-01-05 20:50:30|2262.2|2258.2|2260.7|2259.2|2262.2|2259.4|2260.7|2258.1|1
1767646250000|2026-01-05 20:50:50|||||||||1
1767646260000|2026-01-05 20:51:00|2260.6|2259.1|2260.2|2258.7|2260.7|2259.2|2260.2|2258.7|3
1767646270000|2026-01-05 20:51:10|2260.3|2258.8|2260.3|2258.8|2260.3|2258.8|2260.2|2258.7|0
1767646280000|2026-01-05 20:51:20|2260.2|2258.7|2261.3|2259.8|2261.3|2259.8|2260.2|2258.7|3
1767646290000|2026-01-05 20:51:30|2261.2|2259.7|2261.3|2259.8|2261.3|2259.8|2261.1|2259.6|1
1767646300000|2026-01-05 20:51:40|2261.2|2259.7|2262|2260.5|2262|2260.5|2261.2|2259.7|41
1767646310000|2026-01-05 20:51:50|2261.9|2260.4|2261.8|2260.3|2261.9|2260.4|2261.8|2260.3|0
1767646330000|2026-01-05 20:52:10|2261.9|2260.4|2263.1|2261.6|2263.1|2261.6|2261.9|2260.4|7
1767646340000|2026-01-05 20:52:20|2264.5|2260.5|2263|2261.5|2264.5|2261.7|2263|2260.5|5
1767646350000|2026-01-05 20:52:30|2262.9|2261.4|2261|2259.5|2262.9|2261.4|2261|2259.5|17
1767646360000|2026-01-05 20:52:40|2261.4|2259.9|2261.6|2260.1|2261.6|2260.1|2261.4|2259.9|1
1767646370000|2026-01-05 20:52:50|2261.8|2260.3|2263.1|2259.1|2263.1|2260.4|2261.7|2259|1
1767646380000|2026-01-05 20:53:00|2263|2259|2261.6|2260.1|2263|2260.2|2261.5|2259|0
1767646390000|2026-01-05 20:53:10|2261.3|2259.8|2261.3|2259.8|2261.5|2260|2261.3|2259.8|1
1767646400000|2026-01-05 20:53:20|2261.5|2260|2261.2|2259.7|2262.8|2260.1|2261.2|2258.7|3
1767646410000|2026-01-05 20:53:30|2261|2259.5|2261.2|2259.7|2261.2|2259.7|2261|2259.5|0
1767646420000|2026-01-05 20:53:40|2261.1|2259.6|2261.1|2259.6|2261.2|2259.7|2261.1|2259.6|0
1767646430000|2026-01-05 20:53:50|2261.4|2259.9|2261.1|2259.6|2261.4|2259.9|2261.1|2259.6|1
1767646440000|2026-01-05 20:54:00|2261|2259.5|2264.9|2263.4|2265.3|2263.8|2261|2259.5|11
1767646450000|2026-01-05 20:54:10|2264.7|2263.2|2264|2262.5|2264.8|2263.2|2263.4|2260.4|1
1767646460000|2026-01-05 20:54:20|2265.3|2261.3|2264.1|2262.6|2265.3|2263.1|2264.1|2261|0
1767646470000|2026-01-05 20:54:30|2263.9|2262.4|2264.1|2262.6|2265.2|2262.6|2263.5|2261|1
1767646480000|2026-01-05 20:54:40|2264.3|2262.8|2265.1|2263.6|2265.2|2263.6|2264|2261|3
1767646490000|2026-01-05 20:54:50|2265|2263.5|2265.2|2263.7|2266.2|2263.7|2264.9|2261.8|2
1767646500000|2026-01-05 20:55:00|2265.4|2263.9|2266.2|2264.7|2267.5|2264.7|2265.4|2263.4|0
1767646510000|2026-01-05 20:55:10|2266.3|2264.8|2265.5|2264|2266.9|2265.3|2265.4|2262.9|2
1767646520000|2026-01-05 20:55:20|2265.4|2263.9|2265.7|2264.2|2265.7|2264.2|2265.4|2263.9|0
1767646530000|2026-01-05 20:55:30|2265.4|2263.9|2264.1|2262.6|2266.2|2263.9|2264|2261.3|2
1767646540000|2026-01-05 20:55:40|2264|2262.5|2263.5|2262|2264|2262.5|2263.5|2262|1
1767646550000|2026-01-05 20:55:50|2263|2261.5|2262.7|2261.2|2263|2261.5|2262.7|2261.2|1
1767646560000|2026-01-05 20:56:00|2262.8|2261.3|2262.8|2261.3|2262.8|2261.3|2262.7|2261.2|0
1767646570000|2026-01-05 20:56:10|2262.7|2261.2|2262.8|2261.3|2262.8|2261.3|2262.7|2261.2|2
1767646580000|2026-01-05 20:56:20|2263.4|2261.9|2263.7|2262.2|2263.7|2262.2|2263.4|2261.9|3
1767646600000|2026-01-05 20:56:40|2264|2262.5|2263.5|2262|2264.1|2262.6|2263.5|2262|1
1767646610000|2026-01-05 20:56:50|2263.3|2261.8|2263.5|2262|2263.7|2262.2|2263.3|2261.8|2
1767646620000|2026-01-05 20:57:00|2263.6|2262.1|2263.7|2262.2|2263.7|2262.2|2263.4|2261.9|1
1767646630000|2026-01-05 20:57:10|2263.8|2262.3|2263.8|2262.3|2263.8|2262.3|2263.7|2262.2|0
1767646640000|2026-01-05 20:57:20|2263.7|2262.2|2266.4|2262.4|2266.4|2263.9|2263.7|2262.2|1
1767646650000|2026-01-05 20:57:30|2265.1|2263.6|2265|2263.5|2265.1|2263.6|2264.9|2263.4|0
1767646660000|2026-01-05 20:57:40|2265.1|2263.6|2265.1|2263.6|2265.2|2263.7|2265.1|2263.6|0
1767646670000|2026-01-05 20:57:50|2265.3|2263.8|2265.9|2264.4|2266.5|2265|2265.3|2263.8|3
1767646680000|2026-01-05 20:58:00|2265.3|2261.3|2265.4|2261.4|2266.3|2263.3|2263.8|2261.1|7
1767646690000|2026-01-05 20:58:10|2264.1|2262.6|2265|2263.5|2265|2263.5|2264.1|2262.6|1
1767646700000|2026-01-05 20:58:20|2264.8|2263.3|2264.7|2263.2|2267.1|2264.1|2264.7|2262.7|2
1767646710000|2026-01-05 20:58:30|2265.5|2261.5|2265.5|2264|2265.8|2264.3|2265.4|2261.5|1
1767646720000|2026-01-05 20:58:40|2265.7|2264.2|2266.9|2262.9|2267|2264.5|2265.7|2262.9|1
1767646730000|2026-01-05 20:58:50|2266.8|2262.8|2265.6|2264.1|2266.8|2264.1|2265.3|2262.8|0
1767646740000|2026-01-05 20:59:00|2266.9|2262.9|2266|2264.5|2267|2264.6|2265.7|2262.8|0
1767646750000|2026-01-05 20:59:10|2266.4|2264.9|2266.7|2265.2|2267.5|2266|2266.4|2264.9|2
1767646760000|2026-01-05 20:59:20|2266.6|2265.1|2267.1|2263.1|2267.1|2265.1|2265.5|2262.8|4
1767646770000|2026-01-05 20:59:30|2265.9|2264.4|2265.2|2263.7|2266.9|2264.4|2265.2|2262.9|2
1767646780000|2026-01-05 20:59:40|2265.3|2263.8|2265.2|2263.7|2265.3|2263.8|2265.2|2263.7|0
1767646790000|2026-01-05 20:59:50|2265.1|2263.6|2265.7|2264.2|2265.7|2264.2|2264.2|2262.7|11
1767646800000|2026-01-05 21:00:00|2266.1|2264.6|2268|2266.5|2269|2266.5|2266.1|2263.2|3
1767646810000|2026-01-05 21:00:10|2267.9|2266.4|2269.1|2267.6|2269.1|2267.6|2267.2|2265.7|2
1767646820000|2026-01-05 21:00:20|2269.5|2268|2270.2|2266.2|2270.2|2268|2268.5|2266.1|6
1767646830000|2026-01-05 21:00:30|2269.1|2267.6|2268.9|2267.4|2269.1|2267.6|2268.9|2267.4|0
1767646840000|2026-01-05 21:00:40|2268.7|2267.2|2268.3|2266.8|2268.7|2267.2|2268.3|2266.8|0
1767646850000|2026-01-05 21:00:50|2268.2|2266.7|2268|2266.5|2268.2|2266.7|2268|2266.5|5
1767646860000|2026-01-05 21:01:00|2268.1|2266.6|2268|2266.5|2268.1|2266.6|2268|2266.5|0
1767646880000|2026-01-05 21:01:20|2267.9|2266.4|2268|2266.5|2268|2266.5|2267.9|2266.4|1
1767646890000|2026-01-05 21:01:30|2268.6|2267.1|2268.2|2266.7|2268.6|2267.1|2268.2|2266.7|1
1767646900000|2026-01-05 21:01:40|2268.8|2264.8|2268|2266.5|2268.8|2266.6|2267.9|2264.8|0
1767646910000|2026-01-05 21:01:50|2267.9|2266.4|2267.5|2266|2268.9|2266.4|2267.4|2264.8|0
1767646920000|2026-01-05 21:02:00|2267.3|2265.8|2267.3|2265.8|2267.3|2265.8|2267.3|2265.8|0
1767646930000|2026-01-05 21:02:10|2267.2|2265.7|2267.3|2265.8|2267.3|2265.8|2267.2|2265.7|0
1767646940000|2026-01-05 21:02:20|2267.2|2265.7|2268|2266.5|2268|2266.5|2266.8|2264|2
1767646960000|2026-01-05 21:02:40|2268.3|2266.8|2268.4|2266.9|2270|2267|2268.3|2266|0
1767646970000|2026-01-05 21:02:50|2268.7|2267.2|2269.2|2267.7|2269.2|2267.7|2268.6|2267.1|2
1767646980000|2026-01-05 21:03:00|2269.3|2267.8|2269.2|2267.7|2269.3|2267.8|2269.1|2267.6|0
1767647000000|2026-01-05 21:03:20|2269.3|2267.8|2270.3|2268.8|2270.4|2268.9|2269.3|2267.8|1
1767647010000|2026-01-05 21:03:30|2271.5|2267.5|2270.3|2268.8|2271.5|2268.8|2270.3|2267.5|0
1767647020000|2026-01-05 21:03:40|2271.5|2267.5|2270.6|2269.1|2271.5|2269.1|2270.3|2267.5|5
1767647030000|2026-01-05 21:03:50|2270.5|2269|2270.4|2268.9|2270.5|2269|2270.3|2268.8|0
1767647040000|2026-01-05 21:04:00|2270.5|2269|2270.8|2269.3|2270.8|2269.3|2270.5|2269|0
1767647050000|2026-01-05 21:04:10|2270.6|2269.1|2270.6|2269.1|2270.6|2269.1|2270.5|2269|0
1767647060000|2026-01-05 21:04:20|2270.5|2269|2270.4|2268.9|2270.5|2269|2270.4|2268.9|0
1767647070000|2026-01-05 21:04:30|2270.3|2268.8|2270.2|2268.7|2271.1|2268.8|2269.9|2267.1|1
1767647080000|2026-01-05 21:04:40|2270.3|2268.8|2271.9|2267.9|2272|2269.2|2270.3|2267.9|0
1767647090000|2026-01-05 21:04:50|2270.6|2269.1|2270.7|2269.2|2270.7|2269.2|2270|2268.5|3
1767647100000|2026-01-05 21:05:00|2270.6|2269.1|2272.2|2268.2|2272.2|2269.6|2270.6|2268.2|1
1767647110000|2026-01-05 21:05:10|2272.3|2268.3|2271.3|2269.8|2272.3|2269.8|2271|2268.3|0
1767647120000|2026-01-05 21:05:20|2271.4|2269.9|2271.3|2269.8|2271.6|2270.1|2271.3|2269.8|1
1767647130000|2026-01-05 21:05:30|2271|2269.5|2271|2269.5|2271|2269.5|2271|2269.5|1
1767647140000|2026-01-05 21:05:40|2272.3|2268.3|2271|2269.5|2272.3|2269.5|2271|2268.3|0
1767647150000|2026-01-05 21:05:50|2272.2|2268.2|2270.2|2268.7|2272.2|2268.8|2270.1|2268.2|1
1767647160000|2026-01-05 21:06:00|2270.1|2268.6|2270|2268.5|2270.1|2268.6|2270|2268.5|0
1767647190000|2026-01-05 21:06:30|2269.9|2268.4|2269.9|2268.4|2269.9|2268.4|2269.9|2268.4|0
1767647200000|2026-01-05 21:06:40|2270|2268.5|2271|2269.5|2271|2269.5|2270|2268.5|1
1767647210000|2026-01-05 21:06:50|2272.2|2268.2|2272.2|2268.2|2272.2|2268.2|2272.2|2268.2|0
1767647220000|2026-01-05 21:07:00|2272.1|2268.1|2271.2|2269.7|2272.2|2269.7|2270.5|2268.1|3
1767647230000|2026-01-05 21:07:10|2271.3|2269.8|2271.7|2270.2|2271.7|2270.2|2271.2|2269.7|2
1767647240000|2026-01-05 21:07:20|2271.5|2270|2271.5|2270|2271.5|2270|2271.5|2270|0
1767647250000|2026-01-05 21:07:30|2272.3|2270.8|2273.2|2271.7|2273.2|2271.7|2272.3|2270.8|3
1767647270000|2026-01-05 21:07:50|2273.3|2271.8|2273.2|2271.7|2273.3|2271.8|2273.2|2271.7|0
1767647280000|2026-01-05 21:08:00|2272.6|2271.1|2273|2271.5|2273|2271.5|2272.6|2271.1|7
1767647300000|2026-01-05 21:08:20|2273.1|2271.6|2273.1|2271.6|2273.1|2271.6|2273.1|2271.6|1
1767647310000|2026-01-05 21:08:30|2273.2|2271.7|2274.5|2270.5|2274.6|2271.7|2273.2|2270.5|1
1767647330000|2026-01-05 21:08:50|2272.6|2271.1|2273.1|2271.6|2273.3|2271.8|2272.6|2271.1|1
1767647350000|2026-01-05 21:09:10|2273|2271.5|2273.1|2271.6|2273.1|2271.6|2273|2271.5|1
1767647360000|2026-01-05 21:09:20|2273.3|2271.8|2274.5|2273|2274.5|2273|2273.3|2271.8|2
1767647380000|2026-01-05 21:09:40|2274.4|2272.9|2274.5|2273|2274.5|2273|2274.3|2272.8|0
1767647390000|2026-01-05 21:09:50|2276.2|2272.2|2275.8|2274.3|2276.8|2274.3|2274.6|2272.2|3
1767647400000|2026-01-05 21:10:00|2276|2274.5|2275.8|2274.3|2276|2274.5|2275.7|2274.2|0
1767647410000|2026-01-05 21:10:10|2277.2|2275.7|2277|2275.5|2277.3|2275.8|2277|2275.5|3
1767647420000|2026-01-05 21:10:20|2276.9|2275.4|2276.8|2275.3|2276.9|2275.4|2276.8|2275.3|0
1767647430000|2026-01-05 21:10:30|2276.9|2275.4|2276.4|2274.9|2277.8|2275.4|2276.3|2273.7|0
1767647440000|2026-01-05 21:10:40|2276.3|2274.8|2277.5|2273.5|2277.5|2274.8|2276.2|2273.5|0
1767647450000|2026-01-05 21:10:50|2276.2|2274.7|2276.2|2274.7|2277.4|2274.7|2276.2|2273.4|0
1767647460000|2026-01-05 21:11:00|2277.5|2273.5|2276.1|2274.6|2277.5|2275.1|2276.1|2273.5|2
1767647470000|2026-01-05 21:11:10|2276.2|2274.7|2276.6|2275.1|2276.7|2275.2|2276.1|2274.6|1
1767647480000|2026-01-05 21:11:20|2276.7|2275.2|2276.7|2275.2|2276.7|2275.2|2276.6|2275.1|0
1767647490000|2026-01-05 21:11:30|2276.9|2275.4|2277|2275.5|2277.1|2275.6|2276.9|2275.4|5
1767647510000|2026-01-05 21:11:50|2276.8|2275.3|2277.6|2276.1|2277.9|2276.4|2276.8|2275.3|11
1767647520000|2026-01-05 21:12:00|2277.5|2276|2277.2|2275.7|2277.5|2276|2277.2|2275.7|0
1767647530000|2026-01-05 21:12:10|2277.9|2276.4|2278.2|2276.7|2278.2|2276.7|2277.9|2276.4|4
1767647540000|2026-01-05 21:12:20|2279.6|2275.6|2278.5|2277|2279.6|2277|2278.2|2275.6|2
1767647550000|2026-01-05 21:12:30|2278.7|2277.2|2278.7|2277.2|2278.7|2277.2|2278.7|2277.2|0
1767647560000|2026-01-05 21:12:40|2279|2277.5|2278.9|2277.4|2279|2277.5|2278.9|2277.4|1
1767647570000|2026-01-05 21:12:50|||||||||3
1767647580000|2026-01-05 21:13:00|2279|2277.5|2279.1|2277.6|2279.1|2277.6|2278.9|2277.4|2
1767647590000|2026-01-05 21:13:10|2279.2|2277.7|2279.2|2277.7|2279.2|2277.7|2279.2|2277.7|0
1767647600000|2026-01-05 21:13:20|2279.3|2277.8|2279.2|2277.7|2279.3|2277.8|2278.7|2277.2|4
1767647610000|2026-01-05 21:13:30|2279.5|2278|2279.3|2277.8|2279.5|2278|2279.2|2277.7|4
1767647620000|2026-01-05 21:13:40|2279.2|2277.7|2279.4|2277.9|2279.4|2277.9|2279.1|2277.6|1
1767647650000|2026-01-05 21:14:10|2279.8|2278.3|2279.4|2277.9|2279.8|2278.3|2279.4|2277.9|4
1767647660000|2026-01-05 21:14:20|2279.5|2278|2279.6|2278.1|2279.6|2278.1|2279.5|2278|1
1767647670000|2026-01-05 21:14:30|2279.5|2278|2279.5|2278|2279.5|2278|2279.5|2278|0
1767647680000|2026-01-05 21:14:40|2279.6|2278.1|2279.6|2278.1|2279.6|2278.1|2279.5|2278|2
1767647700000|2026-01-05 21:15:00|2279.5|2278|2278.6|2277.1|2279.6|2278.1|2278.6|2277.1|8
1767647710000|2026-01-05 21:15:10|2279.5|2278|2279.5|2278|2279.6|2278.1|2279.5|2278|2
1767647720000|2026-01-05 21:15:20|2279.7|2278.2|2279.7|2278.2|2279.7|2278.2|2279.7|2278.2|1
1767647730000|2026-01-05 21:15:30|2279.1|2277.6|2279.7|2278.2|2279.8|2278.2|2279.1|2275.8|6
1767647740000|2026-01-05 21:15:40|2279.6|2278.1|2279.9|2278.4|2280|2278.5|2279.6|2278.1|2
1767647750000|2026-01-05 21:15:50|2280|2278.5|2280|2278.5|2280|2278.5|2279.9|2278.4|2
1767647770000|2026-01-05 21:16:10|2280.1|2278.6|2280|2278.5|2280.1|2278.6|2280|2278.5|2
1767647780000|2026-01-05 21:16:20|2280.1|2278.6|2280|2278.5|2280.1|2278.6|2280|2278.5|0
1767647790000|2026-01-05 21:16:30|2279.8|2278.3|2279.9|2278.4|2279.9|2278.4|2279.8|2278.3|1
1767647800000|2026-01-05 21:16:40|2279.8|2278.3|2280.2|2278.7|2280.2|2278.7|2279.8|2278.3|2
1767647810000|2026-01-05 21:16:50|2280|2278.5|2280|2278.5|2280|2278.5|2280|2278.5|1
1767647820000|2026-01-05 21:17:00|2280.1|2278.6|2280.1|2278.6|2280.1|2278.6|2280.1|2278.6|0
1767647840000|2026-01-05 21:17:20|2280.2|2278.7|2280.5|2279|2280.5|2279|2280.2|2278.7|5
1767647850000|2026-01-05 21:17:30|2280.8|2279.3|2280.9|2279.4|2280.9|2279.4|2280.8|2279.3|6
1767647860000|2026-01-05 21:17:40|2281.1|2279.6|2281.1|2279.6|2281.1|2279.6|2281|2279.5|3
1767647870000|2026-01-05 21:17:50|2281.3|2279.8|2281.8|2280.3|2281.8|2280.3|2281.3|2279.8|2
1767647880000|2026-01-05 21:18:00|2281.7|2280.2|2281.9|2280.4|2281.9|2280.4|2281.7|2280.2|4
1767647890000|2026-01-05 21:18:10|2281.8|2280.3|2281.9|2280.4|2281.9|2280.4|2281.8|2280.3|0
1767647900000|2026-01-05 21:18:20|2281.8|2280.3|2282|2280.5|2282.1|2280.6|2281.6|2280.1|7
1767647910000|2026-01-05 21:18:30|2282.1|2280.6|2282.1|2280.6|2282.3|2280.8|2282|2280.5|0
1767647920000|2026-01-05 21:18:40|2282|2280.5|2281|2279.5|2282|2280.5|2281|2279.5|2
1767647930000|2026-01-05 21:18:50|2280.8|2279.3|2280.4|2278.9|2281.3|2279.3|2280.3|2277.3|0
1767647940000|2026-01-05 21:19:00|2280.2|2278.7|2281.1|2279.6|2281.3|2279.8|2280.1|2278.6|0
1767647950000|2026-01-05 21:19:10|2281|2279.5|2282.2|2280.7|2282.7|2280.7|2281|2278.7|1
1767647960000|2026-01-05 21:19:20|||||||||1
1767647970000|2026-01-05 21:19:30|2282.5|2281|2281.9|2280.4|2282.5|2281|2281.9|2280.4|7
1767647980000|2026-01-05 21:19:40|2282.4|2280.9|2282.2|2280.7|2282.4|2280.9|2282.2|2280.7|3
1767647990000|2026-01-05 21:19:50|2282.3|2280.8|2282|2280.5|2282.7|2281.2|2282|2280.5|1
1767648000000|2026-01-05 21:20:00|2282.3|2280.8|2283.5|2282|2283.5|2282|2282.1|2280.6|5
1767648010000|2026-01-05 21:20:10|2283.8|2282.3|2283.8|2282.3|2283.8|2282.3|2283.8|2282.3|0
1767648020000|2026-01-05 21:20:20|2283.7|2282.2|2283.2|2281.7|2283.7|2282.2|2283.1|2281.6|4
1767648030000|2026-01-05 21:20:30|2283.1|2281.6|2283.5|2282|2283.5|2282|2283|2281.5|2
1767648040000|2026-01-05 21:20:40|2283.6|2282.1|2284|2282.5|2284.2|2282.7|2283.6|2282.1|0
1767648050000|2026-01-05 21:20:50|2284.2|2282.7|2284.1|2282.6|2284.2|2282.7|2284.1|2282.6|0
1767648060000|2026-01-05 21:21:00|2284.2|2282.7|2284.3|2282.8|2284.3|2282.8|2284.1|2282.6|1
1767648070000|2026-01-05 21:21:10|2284.6|2283.1|2284.6|2283.1|2284.6|2283.1|2284.4|2282.9|2
1767648080000|2026-01-05 21:21:20|2284.8|2283.3|2286.2|2284.7|2286.2|2284.7|2284.8|2283.3|0
1767648090000|2026-01-05 21:21:30|2286.6|2285.1|2286.2|2284.7|2286.6|2285.1|2286.2|2284.7|1
1767648100000|2026-01-05 21:21:40|2286.1|2284.6|2286.1|2284.6|2286.1|2284.6|2286.1|2284.6|2
1767648110000|2026-01-05 21:21:50|2286.2|2284.7|2286.4|2284.9|2286.6|2285.1|2286.2|2284.7|2
1767648120000|2026-01-05 21:22:00|2286.3|2284.8|2286.5|2285|2286.6|2285.1|2286.3|2284.8|2
1767648130000|2026-01-05 21:22:10|2287|2285.5|2287|2285.5|2287|2285.5|2287|2285.5|3
1767648160000|2026-01-05 21:22:40|2286.9|2285.4|2287|2285.5|2287|2285.5|2286.9|2285.4|1
1767648180000|2026-01-05 21:23:00|2286.3|2284.8|2286.7|2285.2|2286.7|2285.2|2286.1|2284.6|9
1767648190000|2026-01-05 21:23:10|2287.6|2286.1|2288.6|2287.1|2288.6|2287.1|2287.6|2286.1|2
1767648200000|2026-01-05 21:23:20|2288.8|2287.3|2288.3|2286.8|2288.9|2287.4|2288.3|2286.8|2
1767648210000|2026-01-05 21:23:30|2288.2|2286.7|2288.2|2286.7|2288.4|2286.9|2288.2|2286.7|3
1767648220000|2026-01-05 21:23:40|2288.4|2286.9|2288.2|2286.7|2288.4|2286.9|2288.2|2286.7|0
1767648230000|2026-01-05 21:23:50|2288.3|2286.8|2288.9|2287.4|2288.9|2287.4|2288.3|2286.8|1
1767648240000|2026-01-05 21:24:00|2289|2287.5|2289|2287.5|2289|2287.5|2289|2287.5|1
1767648250000|2026-01-05 21:24:10|2288.9|2287.4|2289.5|2288|2289.5|2288|2288.7|2287.2|8
1767648260000|2026-01-05 21:24:20|2289.6|2288.1|2289.9|2288.4|2290|2288.5|2289.6|2288.1|1
1767648270000|2026-01-05 21:24:30|2289.8|2288.3|2290|2288.5|2290.2|2288.7|2289.8|2288.3|2
1767648280000|2026-01-05 21:24:40|2290.1|2288.6|2290.3|2288.8|2290.4|2288.9|2290.1|2288.6|3
1767648290000|2026-01-05 21:24:50|2290.2|2288.7|2290.2|2288.7|2290.2|2288.7|2290.2|2288.7|2
1767648300000|2026-01-05 21:25:00|2290.3|2288.8|2289.6|2288.1|2290.3|2288.8|2289.1|2287.6|9
1767648310000|2026-01-05 21:25:10|2289.4|2287.9|2288.4|2286.9|2289.5|2288|2288.3|2286.8|2
1767648320000|2026-01-05 21:25:20|2287.9|2286.4|2287|2285.5|2287.9|2286.4|2287|2285.5|1
1767648330000|2026-01-05 21:25:30|2286.9|2285.4|2286.8|2285.3|2286.9|2285.4|2286.8|2285.3|0
1767648340000|2026-01-05 21:25:40|2286.6|2285.1|2286.4|2284.9|2286.6|2285.1|2286.4|2284.9|0
1767648350000|2026-01-05 21:25:50|2286.5|2285|2286.4|2284.9|2286.6|2285.1|2286.4|2284.9|0
1767648360000|2026-01-05 21:26:00|2286.3|2284.8|2286.3|2284.8|2286.3|2284.8|2286.3|2284.8|0
1767648390000|2026-01-05 21:26:30|2286.2|2284.7|2285.5|2284|2286.2|2284.7|2285.5|2284|1
1767648400000|2026-01-05 21:26:40|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|0
1767648410000|2026-01-05 21:26:50|2285.5|2284|2285.5|2284|2285.5|2284|2285.5|2284|0
1767648420000|2026-01-05 21:27:00|2285.7|2284.2|2285.7|2284.2|2285.7|2284.2|2285.5|2284|0
1767648460000|2026-01-05 21:27:40|2285.5|2284|2285.2|2283.7|2285.5|2284|2285.2|2283.7|0
1767648470000|2026-01-05 21:27:50|2285.1|2283.6|2284.9|2283.4|2285.1|2283.6|2284.8|2283.3|0
1767648480000|2026-01-05 21:28:00|2284.8|2283.3|2284.7|2283.2|2284.8|2283.3|2284.7|2283.2|0
1767648490000|2026-01-05 21:28:10|2284.8|2283.3|2284.7|2283.2|2284.8|2283.3|2284.7|2283.2|0
1767648500000|2026-01-05 21:28:20|2284.8|2283.3|2284.6|2283.1|2284.8|2283.3|2284.6|2283.1|0
1767648510000|2026-01-05 21:28:30|||||||||1
1767648520000|2026-01-05 21:28:40|2284.8|2283.3|2284.8|2283.3|2284.8|2283.3|2284.8|2283.3|0
1767648530000|2026-01-05 21:28:50|2284.9|2283.4|2285.5|2284|2285.5|2284|2284.6|2283.1|2
1767648540000|2026-01-05 21:29:00|2285.4|2283.9|2284.5|2283|2285.4|2283.9|2284.1|2282.6|2
1767648550000|2026-01-05 21:29:10|2283.1|2281.6|2283|2281.5|2283.2|2281.7|2282.9|2281.4|2
1767648560000|2026-01-05 21:29:20|2282.3|2280.8|2282.5|2281|2282.5|2281|2282.3|2280.8|3
1767648570000|2026-01-05 21:29:30|2282.3|2280.8|2282.7|2281.2|2282.8|2281.3|2282.1|2280.6|4
1767648580000|2026-01-05 21:29:40|2282.2|2280.7|2282.3|2280.8|2282.3|2280.8|2282.2|2280.7|1
1767648610000|2026-01-05 21:30:10|2282.2|2280.7|2282.4|2280.9|2282.4|2280.9|2282.2|2280.7|0
1767648620000|2026-01-05 21:30:20|2282.5|2281|2282.4|2280.9|2282.5|2281|2282.4|2280.9|1
1767648630000|2026-01-05 21:30:30|2282.5|2281|2282.5|2281|2282.5|2281|2282.5|2281|1
1767648660000|2026-01-05 21:31:00|2282.6|2281.1|2282.8|2281.3|2282.8|2281.3|2282.6|2281.1|2
1767648670000|2026-01-05 21:31:10|2282.7|2281.2|2282.6|2281.1|2282.7|2281.2|2282.6|2281.1|0
1767648690000|2026-01-05 21:31:30|2282.5|2281|2282.8|2281.3|2282.8|2281.3|2282.4|2280.9|1
1767648700000|2026-01-05 21:31:40|2282.6|2281.1|2282.6|2281.1|2282.6|2281.1|2282.6|2281.1|1
1767648710000|2026-01-05 21:31:50|2282.5|2281|2283.3|2281.8|2283.5|2282|2282.5|2281|3
1767648720000|2026-01-05 21:32:00|2283.2|2281.7|2283.1|2281.6|2283.2|2281.7|2283.1|2281.6|0
1767648730000|2026-01-05 21:32:10|2282.9|2281.4|2282.9|2281.4|2282.9|2281.4|2282.9|2281.4|1
1767648740000|2026-01-05 21:32:20|2282.8|2281.3|2282.8|2281.3|2282.8|2281.3|2282.8|2281.3|0
1767648750000|2026-01-05 21:32:30|2282.9|2281.4|2282.8|2281.3|2282.9|2281.4|2282.8|2281.3|0
1767648760000|2026-01-05 21:32:40|2282.7|2281.2|2282.7|2281.2|2282.8|2281.3|2282.7|2281.2|0
1767648770000|2026-01-05 21:32:50|2282.8|2281.3|2282.7|2281.2|2282.8|2281.3|2282.7|2281.2|0
1767648780000|2026-01-05 21:33:00|2282.8|2281.3|2283.1|2281.6|2283.1|2281.6|2282.7|2281.2|1
1767648790000|2026-01-05 21:33:10|2283.2|2281.7|2283.2|2281.7|2283.2|2281.7|2283.2|2281.7|0
1767648800000|2026-01-05 21:33:20|2283.3|2281.8|2283.1|2281.6|2283.3|2281.8|2283.1|2281.6|0
1767648820000|2026-01-05 21:33:40|2283.9|2282.4|2283.8|2282.3|2283.9|2282.4|2283.8|2282.3|1
1767648830000|2026-01-05 21:33:50|2283.7|2282.2|2284.2|2282.7|2284.2|2282.7|2283.7|2282.2|0
1767648840000|2026-01-05 21:34:00|2284.3|2282.8|2284.3|2282.8|2284.3|2282.8|2284.3|2282.8|0
1767648850000|2026-01-05 21:34:10|2284.2|2282.7|2285.2|2283.7|2285.2|2283.7|2284.2|2282.7|1
1767648860000|2026-01-05 21:34:20|2285.1|2283.6|2285.1|2283.6|2285.2|2283.7|2285.1|2283.6|0
1767648870000|2026-01-05 21:34:30|2284.9|2283.4|2285.6|2284.1|2285.6|2284.1|2284.9|2283.4|3
1767648880000|2026-01-05 21:34:40|2285.5|2284|2285.4|2283.9|2285.5|2284|2285.2|2283.7|0
1767648890000|2026-01-05 21:34:50|2285.5|2284|2285.6|2284.1|2285.7|2284.2|2285.5|2284|0
1767648900000|2026-01-05 21:35:00|2285.8|2284.3|2285.8|2284.3|2287.2|2284.4|2285.8|2283.2|2
1767648910000|2026-01-05 21:35:10|2285.7|2284.2|2285.9|2284.4|2286.1|2284.6|2285.6|2284.1|2
1767648920000|2026-01-05 21:35:20|2285.8|2284.3|2286.1|2284.6|2286.1|2284.6|2285.8|2284.3|1
1767648930000|2026-01-05 21:35:30|2286|2284.5|2286|2284.5|2286|2284.5|2286|2284.5|0
1767648940000|2026-01-05 21:35:40|2285.9|2284.4|2285.4|2283.9|2285.9|2284.4|2285.4|2283.9|1
1767648950000|2026-01-05 21:35:50|2286.2|2282.2|2286.2|2282.2|2286.2|2282.2|2286.2|2282.2|0
1767648960000|2026-01-05 21:36:00|2284.8|2283.3|2284.7|2283.2|2284.8|2283.3|2284.7|2283.2|0
1767648970000|2026-01-05 21:36:10|2284.4|2282.9|2285.3|2283.8|2285.4|2283.9|2283.8|2282.3|3
1767648990000|2026-01-05 21:36:30|||||||||1
1767649000000|2026-01-05 21:36:40|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|2285.3|2283.8|0
1767649020000|2026-01-05 21:37:00|2285.3|2283.8|2284.4|2282.9|2285.3|2283.8|2284.1|2282.6|10
1767649030000|2026-01-05 21:37:10|2284.6|2283.1|2284.6|2283.1|2284.7|2283.2|2284.6|2283.1|0
1767649040000|2026-01-05 21:37:20|2284.7|2283.2|2284.6|2283.1|2284.7|2283.2|2284.1|2282.6|1
1767649050000|2026-01-05 21:37:30|2284.7|2283.2|2284.7|2283.2|2284.8|2283.3|2284.7|2283.2|0
1767649060000|2026-01-05 21:37:40|2285.1|2283.6|2285.2|2283.7|2285.2|2283.7|2285.1|2283.6|0
1767649070000|2026-01-05 21:37:50|2285|2283.5|2285.1|2283.6|2285.1|2283.6|2285|2283.5|0
1767649080000|2026-01-05 21:38:00|2285|2283.5|2284.8|2283.3|2285|2283.5|2284.8|2283.3|0
1767649090000|2026-01-05 21:38:10|2284.7|2283.2|2284.5|2283|2284.7|2283.2|2284.5|2283|0
1767649100000|2026-01-05 21:38:20|2284.6|2283.1|2284.7|2283.2|2284.7|2283.2|2284.6|2283.1|0
1767649110000|2026-01-05 21:38:30|2284.8|2283.3|2284.9|2283.4|2284.9|2283.4|2284.8|2283.3|0
1767649120000|2026-01-05 21:38:40|2285.3|2283.8|2285.2|2283.7|2285.3|2283.8|2285.2|2283.7|1
1767649130000|2026-01-05 21:38:50|2285.3|2283.8|2286|2284.5|2286|2284.5|2285.3|2283.8|0
1767649150000|2026-01-05 21:39:10|2285.8|2284.3|2286.2|2284.7|2286.3|2284.8|2285.8|2284.3|0
1767649160000|2026-01-05 21:39:20|2285.7|2284.2|2286.2|2284.7|2286.2|2284.7|2285.7|2284.2|2
1767649170000|2026-01-05 21:39:30|2286.1|2284.6|2285.6|2284.1|2286.1|2284.6|2285.3|2283.8|3
1767649180000|2026-01-05 21:39:40|2285.7|2284.2|2285.7|2284.2|2285.7|2284.2|2285.7|2284.2|0
1767649190000|2026-01-05 21:39:50|2286|2284.5|2286|2284.5|2286|2284.5|2286|2284.5|1
1767649200000|2026-01-05 21:40:00|2287.6|2283.6|2286.5|2285|2287.6|2285.1|2286.5|2283.6|0
1767649230000|2026-01-05 21:40:30|2286.6|2285.1|2286.7|2285.2|2286.7|2285.2|2286.6|2285.1|0
1767649240000|2026-01-05 21:40:40|2286.8|2285.3|2287.6|2286.1|2287.8|2286.3|2286.8|2285.3|1
1767649250000|2026-01-05 21:40:50|2287.5|2286|2287.3|2285.8|2287.6|2286.1|2287.3|2285.8|0
1767649260000|2026-01-05 21:41:00|2287.2|2285.7|2287.4|2285.9|2287.4|2285.9|2287.2|2285.7|0
1767649270000|2026-01-05 21:41:10|2287.3|2285.8|2287.2|2285.7|2287.3|2285.8|2287.2|2285.7|0
1767649280000|2026-01-05 21:41:20|2287|2285.5|2287.2|2285.7|2287.3|2285.8|2287|2285.5|1
1767649290000|2026-01-05 21:41:30|2287.3|2285.8|2287.8|2286.3|2287.9|2286.4|2287.3|2285.8|1
1767649300000|2026-01-05 21:41:40|2287.9|2286.4|2288.4|2286.9|2288.4|2286.9|2287.9|2286.4|1
1767649310000|2026-01-05 21:41:50|2288.3|2286.8|2289.4|2287.9|2289.4|2287.9|2288.3|2286.8|1
1767649320000|2026-01-05 21:42:00|2289.7|2288.2|2289.2|2287.7|2289.7|2288.2|2289.2|2287.7|0
1767649350000|2026-01-05 21:42:30|2288.8|2287.3|2288.9|2287.4|2290.1|2287.5|2288.8|2286.1|0
1767649370000|2026-01-05 21:42:50|2290.2|2286.2|2289.5|2288|2290.6|2288|2289.4|2286.2|0
1767649420000|2026-01-05 21:43:40|2289.4|2287.9|2289.5|2288|2289.5|2288|2289.4|2287.9|0
1767649440000|2026-01-05 21:44:00|2289.4|2287.9|2288.8|2287.3|2290.5|2288|2288.8|2286.5|0
1767649450000|2026-01-05 21:44:10|2288.6|2287.1|2288.8|2287.3|2288.8|2287.3|2288.6|2287.1|1
1767649460000|2026-01-05 21:44:20|||||||||1
1767649470000|2026-01-05 21:44:30|2288.9|2287.4|2288.9|2287.4|2288.9|2287.4|2288.8|2287.3|0
1767649490000|2026-01-05 21:44:50|2288.8|2287.3|2289.1|2287.6|2289.1|2287.6|2288.8|2287.3|0
1767649500000|2026-01-05 21:45:00|2289|2287.5|2288.8|2287.3|2289.2|2287.7|2288.8|2287.3|1
1767649510000|2026-01-05 21:45:10|2288.9|2287.4|2289.2|2287.7|2289.2|2287.7|2288.8|2287.3|3
1767649520000|2026-01-05 21:45:20|2289.1|2287.6|2290.2|2288.7|2290.2|2288.7|2289.1|2287.6|1
1767649540000|2026-01-05 21:45:40|2290.3|2288.8|2290.3|2288.8|2290.3|2288.8|2290.3|2288.8|1
1767649550000|2026-01-05 21:45:50|2290|2288.5|2289.9|2288.4|2290|2288.5|2289.9|2288.4|1
1767649560000|2026-01-05 21:46:00|2289.8|2288.3|2288.8|2287.3|2289.8|2288.3|2288.8|2287.3|1
1767649570000|2026-01-05 21:46:10|2289.5|2285.5|2288.6|2287.1|2289.5|2287.2|2288.6|2285.5|0
1767649590000|2026-01-05 21:46:30|2287.9|2286.4|2287.7|2286.2|2287.9|2286.4|2287.7|2286.2|1
1767649610000|2026-01-05 21:46:50|2287.4|2285.9|2287.4|2285.9|2287.4|2285.9|2287.4|2285.9|0
1767649620000|2026-01-05 21:47:00|2287.3|2285.8|2287.3|2285.8|2287.3|2285.8|2287.3|2285.8|0
1767649630000|2026-01-05 21:47:10|2287.4|2285.9|2287.4|2285.9|2287.5|2286|2287.3|2285.8|0
1767649640000|2026-01-05 21:47:20|2287.6|2286.1|2287.5|2286|2287.6|2286.1|2287.5|2286|1
1767649650000|2026-01-05 21:47:30|2287|2285.5|2286.8|2285.3|2287|2285.5|2286.8|2285.3|2
1767649660000|2026-01-05 21:47:40|2288|2284|2286.7|2285.2|2288|2285.2|2286.7|2284|0
1767649670000|2026-01-05 21:47:50|2286.8|2285.3|2286.8|2285.3|2286.8|2285.3|2286.8|2285.3|1
1767649680000|2026-01-05 21:48:00|2286.7|2285.2|2286.7|2285.2|2286.7|2285.2|2286.7|2285.2|0
1767649690000|2026-01-05 21:48:10|2286.6|2285.1|2287.5|2286|2287.5|2286|2286.6|2285.1|1
1767649700000|2026-01-05 21:48:20|2287.6|2286.1|2288.1|2286.6|2288.1|2286.6|2287.6|2286.1|0
1767649710000|2026-01-05 21:48:30|2288|2286.5|2287.9|2286.4|2288|2286.5|2287.9|2286.4|0
1767649720000|2026-01-05 21:48:40|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|0
1767649750000|2026-01-05 21:49:10|2287.9|2286.4|2289.6|2288.1|2289.6|2288.1|2287.9|2286.4|1
1767649760000|2026-01-05 21:49:20|2289.5|2288|2289.6|2288.1|2289.6|2288.1|2289.5|2288|0
1767649770000|2026-01-05 21:49:30|2290.2|2288.7|2290.6|2289.1|2290.6|2289.1|2290.1|2288.6|2
1767649780000|2026-01-05 21:49:40|2290.5|2289|2290.5|2289|2290.5|2289|2290.5|2289|0
1767649800000|2026-01-05 21:50:00|2290.4|2288.9|2289.7|2288.2|2290.4|2288.9|2289.7|2288.2|0
1767649810000|2026-01-05 21:50:10|2289.6|2288.1|2289.6|2288.1|2289.6|2288.1|2289.6|2288.1|0
1767649830000|2026-01-05 21:50:30|2290|2288.5|2290.1|2288.6|2291.5|2288.6|2290|2287.5|1
1767649840000|2026-01-05 21:50:40|2290|2288.5|2289.9|2288.4|2290|2288.5|2289.9|2288.4|0
1767649850000|2026-01-05 21:50:50|2288.8|2287.3|2288.8|2287.3|2288.8|2287.3|2288.8|2287.3|3
1767649870000|2026-01-05 21:51:10|2289.8|2285.8|2288.3|2286.8|2289.8|2287.1|2288.3|2285.8|0
1767649880000|2026-01-05 21:51:20|2288.1|2286.6|2287.8|2286.3|2288.1|2286.6|2287.8|2286.3|0
1767649890000|2026-01-05 21:51:30|2287.3|2285.8|2287.6|2286.1|2287.6|2286.1|2287.3|2285.8|1
1767649910000|2026-01-05 21:51:50|2287.5|2286|2287.7|2286.2|2287.7|2286.2|2287.5|2286|0
1767649920000|2026-01-05 21:52:00|2287.6|2286.1|2287.6|2286.1|2287.6|2286.1|2287.6|2286.1|1
1767649930000|2026-01-05 21:52:10|2289|2285|2288.2|2286.7|2289.1|2286.7|2288|2285|0
1767649940000|2026-01-05 21:52:20|2288.3|2286.8|2288.6|2287.1|2288.6|2287.1|2288.3|2286.8|0
1767649950000|2026-01-05 21:52:30|||||||||2
1767649960000|2026-01-05 21:52:40|2288.5|2287|2288.6|2287.1|2289.5|2287.1|2288.5|2285.5|1
1767649970000|2026-01-05 21:52:50|2288.5|2287|2288.4|2286.9|2288.5|2287|2288.3|2286.8|0
1767649990000|2026-01-05 21:53:10|2288.5|2287|2288.5|2287|2288.5|2287|2288.5|2287|0
1767650000000|2026-01-05 21:53:20|2288.4|2286.9|2288.4|2286.9|2288.5|2287|2288.4|2286.9|0
1767650020000|2026-01-05 21:53:40|2288.9|2287.4|2288.7|2287.2|2288.9|2287.4|2288.7|2287.2|2
1767650040000|2026-01-05 21:54:00|2288.9|2287.4|2288.7|2287.2|2288.9|2287.4|2288.7|2287.2|0
1767650050000|2026-01-05 21:54:10|2291.2||2291.2||2291.2||2291.2||2
1767650060000|2026-01-05 21:54:20|2291.1|2287.1|2290.9|2286.9|2291.1|2287.1|2290.9|2286.9|0
1767650070000|2026-01-05 21:54:30|2289.6|2288.1|2291.2|2287.2|2291.2|2288.1|2289.6|2286.8|1
1767650080000|2026-01-05 21:54:40|2291.3|2287.3|2290.6|2289.1|2291.3|2289.1|2290.6|2287.2|2
1767650090000|2026-01-05 21:54:50|2291.4|2287.4|2291.6|2287.6|2291.7|2287.7|2291.4|2287.4|0
1767650100000|2026-01-05 21:55:00|2291.3|2287.3|2291.7|2290.2|2292.2|2290.2|2291.3|2287.3|2
1767650110000|2026-01-05 21:55:10|2291.8|2290.3|2293.2|2289.2|2293.2|2290.4|2291.7|2289.2|1
1767650120000|2026-01-05 21:55:20|2291.9|2290.4|2291.8|2290.3|2291.9|2290.4|2291.8|2290.3|2
1767650130000|2026-01-05 21:55:30|2290.8|2286.8|2290.6|2286.6|2290.8|2286.8|2290.6|2286.6|6
1767650140000|2026-01-05 21:55:40|2290.7|2286.7|2290.6|2286.6|2290.7|2286.7|2290.5|2286.5|0
1767650150000|2026-01-05 21:55:50|2290.4|2286.4|2290.5|2286.5|2290.5|2286.5|2290.3|2286.3|0
1767650160000|2026-01-05 21:56:00|2290.4|2286.4|2290.5|2286.5|2290.5|2286.5|2290.4|2286.4|0
1767650170000|2026-01-05 21:56:10|2290.6|2286.6|2290.5|2286.5|2290.6|2286.6|2290.5|2286.5|0
1767650180000|2026-01-05 21:56:20|2289.6|2288.1|2291.3|2287.3|2291.3|2288.1|2289.6|2287.1|0
1767650190000|2026-01-05 21:56:30|2289.4|2287.9|2291.5|2287.5|2291.5|2288.3|2289.4|2287.2|2
1767650200000|2026-01-05 21:56:40|2291.4|2287.4|2291.5|2287.5|2291.6|2287.6|2291.4|2287.4|0
1767650210000|2026-01-05 21:56:50|2291.6|2287.6|2291.5|2287.5|2291.7|2287.7|2291.5|2287.5|0
1767650220000|2026-01-05 21:57:00|2291.8|2287.8|2292.4|2288.4|2292.5|2288.5|2291.8|2287.8|0
1767650230000|2026-01-05 21:57:10|2292.2|2288.2|2292.1|2288.1|2292.4|2288.4|2292.1|2288.1|0
1767650240000|2026-01-05 21:57:20|2292.2|2288.2|2292.2|2288.2|2292.4|2288.4|2292.2|2288.2|0
1767650250000|2026-01-05 21:57:30|2292.1|2288.1|2292.1|2288.1|2292.2|2288.2|2292.1|2288.1|0
1767650260000|2026-01-05 21:57:40|2292.3|2288.3|2292.2|2288.2|2292.3|2290.5|2292|2288.2|1
1767650280000|2026-01-05 21:58:00|2292.1|2288.1|2292.3|2288.3|2292.3|2288.3|2292.1|2288.1|0
1767650290000|2026-01-05 21:58:10|2292.8|2288.8|2292.6|2288.6|2292.8|2288.8|2292.6|2288.6|0
1767650300000|2026-01-05 21:58:20|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|0
1767650310000|2026-01-05 21:58:30|2292.9|2288.9|2292.7|2288.7|2293.1|2289.1|2292.7|2288.7|1
1767650320000|2026-01-05 21:58:40|2292.8|2288.8|2292.7|2288.7|2292.9|2288.9|2292.7|2288.7|0
1767650330000|2026-01-05 21:58:50|2293|2289|2292.7|2288.7|2293|2289|2292.7|2288.7|0
1767650340000|2026-01-05 21:59:00|2293.2|2289.2|2292.7|2288.7|2293.2|2289.2|2292.7|2288.7|0
1767650350000|2026-01-05 21:59:10|2292.8|2288.8|2292.9|2288.9|2292.9|2288.9|2292.7|2288.7|0
1767650360000|2026-01-05 21:59:20|2292.8|2288.8|2292.6|2288.6|2292.9|2289.8|2290.8|2288.6|2
1767650370000|2026-01-05 21:59:30|2292|2288|2290.4|2286.4|2292|2288|2289.5|2286.4|4
1767650390000|2026-01-05 21:59:50|2290.1|2286.1|2291.3|2287.3|2291.5|2287.5|2290.1|2286.1|0
1767654000000|2026-01-05 23:00:00|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|0
1767654010000|2026-01-05 23:00:10|2292.7|2288.7|2292.9|2288.9|2292.9|2288.9|2292.7|2288.7|0
1767654020000|2026-01-05 23:00:20|2293|2289|2293.1|2289.1|2293.1|2289.1|2293|2289|2
1767654030000|2026-01-05 23:00:30|2293.5|2289.5|2293.4|2289.4|2293.6|2289.6|2293.4|2289.4|1
1767654040000|2026-01-05 23:00:40|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2293.4|2289.4|0
1767654050000|2026-01-05 23:00:50|2293.4|2289.4|2293.4|2289.4|2293.4|2289.4|2293.4|2289.4|0
1767654060000|2026-01-05 23:01:00|2294.1|2290.1|2294|2290|2294.1|2290.1|2294|2290|2
1767654070000|2026-01-05 23:01:10|2293.9|2289.9|2297.4|2293.4|2297.4|2293.4|2293.9|2289.9|3
1767654080000|2026-01-05 23:01:20|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|3
1767654090000|2026-01-05 23:01:30|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|2
1767654110000|2026-01-05 23:01:50|2299.1|2295.1|2301.7|2297.7|2301.9|2297.9|2299.1|2295.1|3
1767654120000|2026-01-05 23:02:00|2301.5|2297.5|2303.8|2299.8|2303.8|2299.8|2301.5|2297.5|0
1767654130000|2026-01-05 23:02:10|2303.9|2299.9|2303.4|2299.4|2303.9|2299.9|2303.4|2299.4|1
1767654140000|2026-01-05 23:02:20|2303.5|2299.5|2304.5|2300.5|2304.5|2300.5|2303.5|2299.5|4
1767654150000|2026-01-05 23:02:30|2304.3|2300.3|2304.2|2300.2|2304.5|2300.5|2304.2|2300.2|1
1767654160000|2026-01-05 23:02:40|2304.3|2300.3|2294.7|2290.7|2304.7|2300.7|2294.7|2290.7|13
1767654170000|2026-01-05 23:02:50|2294.5|2290.5|2294.8|2290.8|2295.4|2291.4|2294.5|2290.5|1
1767654180000|2026-01-05 23:03:00|2294.6|2290.6|2295.5|2291.5|2295.9|2291.9|2294.6|2290.6|4
1767654190000|2026-01-05 23:03:10|2295.7|2291.7|2296.9|2292.9|2296.9|2292.9|2295.7|2291.7|0
1767654200000|2026-01-05 23:03:20|2297|2293|2297.1|2293.1|2297.1|2293.1|2296.9|2292.9|0
1767654210000|2026-01-05 23:03:30|2297.2|2293.2|2297.1|2293.1|2299.5|2298|2297|2293|1
1767654220000|2026-01-05 23:03:40|2297.2|2293.2|2298.3|2294.3|2298.3|2294.3|2297.2|2293.2|0
1767654230000|2026-01-05 23:03:50|2298.4|2294.4|2298.7|2294.7|2298.7|2294.7|2298.4|2294.4|0
1767654240000|2026-01-05 23:04:00|2298.8|2294.8|2298.9|2294.9|2298.9|2294.9|2298.8|2294.8|0
1767654250000|2026-01-05 23:04:10|2299|2295|2299.1|2295.1|2299.1|2295.1|2299|2295|2
1767654260000|2026-01-05 23:04:20|2299|2295|2298.8|2294.8|2299.4|2295.4|2298.8|2294.8|4
1767654280000|2026-01-05 23:04:40|2298.6|2294.6|2298.5|2294.5|2298.6|2294.6|2298.5|2294.5|0
1767654300000|2026-01-05 23:05:00|2298.1|2294.1|2297.3|2293.3|2298.1|2294.1|2297.3|2293.3|1
1767654310000|2026-01-05 23:05:10|2295.2|2293.7|2294.3|2290.3|2295.2|2293.7|2294.3|2290.3|2
1767654320000|2026-01-05 23:05:20|||||||||2
1767654330000|2026-01-05 23:05:30|2294.2|2290.2|2294.1|2290.1|2294.2|2290.2|2294.1|2290.1|1
1767654340000|2026-01-05 23:05:40|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|2
1767654350000|2026-01-05 23:05:50|2292.7|2288.7|2294.2|2290.2|2294.2|2290.2|2292.7|2288.7|0
1767654370000|2026-01-05 23:06:10|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|2293.1|2289.1|1
1767654380000|2026-01-05 23:06:20|2294.2|2290.2|2294|2290|2294.2|2290.2|2294|2290|1
1767654390000|2026-01-05 23:06:30|||||||||1
1767654400000|2026-01-05 23:06:40|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|1
1767654410000|2026-01-05 23:06:50|2296.1|2292.1|2296.1|2292.1|2296.1|2292.1|2296.1|2292.1|2
1767654420000|2026-01-05 23:07:00|2296|2292|2296.5|2292.5|2296.7|2292.7|2295.8|2291.8|0
1767654430000|2026-01-05 23:07:10|2296.4|2292.4|2296.3|2292.3|2296.5|2292.5|2296.3|2292.3|0
1767654450000|2026-01-05 23:07:30|2297.1|2293.1|2296.7|2292.7|2297.9|2293.9|2296.7|2292.7|0
1767654460000|2026-01-05 23:07:40|2296.3|2292.3|2296.3|2292.3|2296.3|2292.3|2296.3|2292.3|0
1767654470000|2026-01-05 23:07:50|2296.4|2292.4|2297.6|2293.6|2297.6|2293.6|2296.4|2292.4|0
1767654500000|2026-01-05 23:08:20|2295.5|2294|2296|2292|2296|2294|2295.5|2292|1
1767654510000|2026-01-05 23:08:30|2295.4|2291.4|2295.4|2291.4|2295.4|2293.6|2295.1|2291.4|1
1767654520000|2026-01-05 23:08:40|2295.5|2291.5|2295.4|2291.4|2295.5|2291.5|2295.4|2291.4|0
1767654550000|2026-01-05 23:09:10|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|0
1767654580000|2026-01-05 23:09:40|2295.7|2291.7|2296.1|2292.1|2296.1|2292.1|2295.7|2291.7|2
1767654590000|2026-01-05 23:09:50|2295.3|2293.8|2298.2|2294.2|2298.2|2296.1|2295.3|2293.3|3
1767654600000|2026-01-05 23:10:00|2297.8|2296.3|2298.2|2294.2|2298.2|2296.3|2297.4|2294.2|1
1767654610000|2026-01-05 23:10:10|2297.4|2293.4|2299.6|2295.6|2299.6|2296|2297.4|2293.4|4
1767654620000|2026-01-05 23:10:20|2299.8|2295.8|2299.6|2295.6|2299.8|2295.8|2299.6|2295.6|0
1767654630000|2026-01-05 23:10:30|2300|2296|2298.8|2297.3|2300|2297.6|2298.8|2296|4
1767654640000|2026-01-05 23:10:40|2298.6|2297.1|2297.2|2295.7|2299|2297.4|2297.2|2294.7|3
1767654650000|2026-01-05 23:10:50|2296|2294.5|2295.4|2291.4|2296|2294.5|2295.1|2291.4|6
1767654660000|2026-01-05 23:11:00|2295|2291|2293|2289|2295|2291.8|2292|2289|2
1767654670000|2026-01-05 23:11:10|2292.6|2291.1|2291.4|2289.9|2292.9|2291.1|2291.4|2288.9|2
1767654680000|2026-01-05 23:11:20|2291.3|2287.3|2289.3|2285.3|2291.3|2287.3|2289.2|2285.2|2
1767654690000|2026-01-05 23:11:30|2288.9|2284.9|2289|2285|2289|2285.7|2287.2|2284.9|2
1767654700000|2026-01-05 23:11:40|2288.9|2284.9|2292.3|2288.3|2292.3|2288.3|2288.5|2284.9|5
1767654710000|2026-01-05 23:11:50|2292.2|2288.2|2293.8|2289.8|2293.8|2289.9|2291.4|2288.2|1
1767654720000|2026-01-05 23:12:00|2293.6|2289.6|2293.1|2289.1|2293.6|2289.6|2293.1|2289.1|0
1767654730000|2026-01-05 23:12:10|2292.8|2288.8|2292.6|2288.6|2292.8|2288.8|2292.6|2288.6|0
1767654740000|2026-01-05 23:12:20|2291.1|2289.6|2290.7|2286.7|2291.1|2289.6|2290.4|2286.4|2
1767654750000|2026-01-05 23:12:30|2290.5|2286.5|2290|2286|2290.5|2286.9|2288.4|2285.8|2
1767654760000|2026-01-05 23:12:40|2289.8|2285.8|2289.8|2285.8|2289.8|2285.8|2289.8|2285.8|0
1767654770000|2026-01-05 23:12:50|2290.1|2286.1|2289.2|2287.7|2290.1|2287.7|2289.2|2286.1|0
1767654780000|2026-01-05 23:13:00|2290.1|2286.1|2291.3|2287.3|2291.3|2287.6|2288.9|2286.1|2
1767654790000|2026-01-05 23:13:10|2291.4|2287.4|2291.4|2287.4|2291.6|2287.6|2291.4|2287.4|0
1767654800000|2026-01-05 23:13:20|2291.1|2287.1|2291.2|2287.2|2291.4|2287.4|2291.1|2287.1|0
1767654820000|2026-01-05 23:13:40|2291.3|2287.3|2291.3|2287.3|2291.3|2287.3|2291.3|2287.3|0
1767654830000|2026-01-05 23:13:50|2291.4|2287.4|2291.3|2287.3|2291.6|2287.6|2291.3|2287.3|0
1767654840000|2026-01-05 23:14:00|2291.2|2287.2|2291.3|2287.3|2291.3|2287.3|2291.2|2287.2|0
1767654850000|2026-01-05 23:14:10|2291|2287|2289.7|2285.7|2291|2288|2288.6|2285.7|3
1767654860000|2026-01-05 23:14:20|2288.2|2286.7|2288.1|2286.6|2288.2|2286.7|2288.1|2286.6|0
1767654870000|2026-01-05 23:14:30|2288.9|2284.9|2285.9|2281.9|2288.9|2284.9|2285.9|2281.9|7
1767654880000|2026-01-05 23:14:40|2286.2|2282.2|2285.8|2281.8|2286.2|2282.2|2285.8|2281.8|1
1767654890000|2026-01-05 23:14:50|2285|2281|2285|2281|2285|2281|2285|2281|0
1767654900000|2026-01-05 23:15:00|2283.4|2279.4|2282.6|2278.6|2283.4|2279.4|2282.6|2278.6|5
1767654910000|2026-01-05 23:15:10|2281.5|2277.5|2283.2|2279.2|2283.2|2279.2|2281.5|2277.5|3
1767654920000|2026-01-05 23:15:20|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|0
1767654940000|2026-01-05 23:15:40|2285.2|2281.2|2285.2|2281.2|2285.2|2281.2|2285.2|2281.2|2
1767654950000|2026-01-05 23:15:50|2285.5|2281.5|2286|2282|2286.3|2284.6|2285.2|2281.5|4
1767654960000|2026-01-05 23:16:00|2285.8|2281.8|2286|2282|2286.3|2284.4|2285.8|2281.8|1
1767654970000|2026-01-05 23:16:10|2285.7|2281.7|2286|2282|2286|2282|2285.7|2281.7|0
1767654980000|2026-01-05 23:16:20|2286.6|2282.6|2286.4|2282.4|2286.9|2282.9|2286.4|2282.4|2
1767654990000|2026-01-05 23:16:30|2286.5|2282.5|2286.7|2282.7|2286.7|2282.7|2286.5|2282.5|0
1767655000000|2026-01-05 23:16:40|2287.7|2283.7|2287.2|2283.2|2287.7|2283.7|2287.2|2283.2|2
1767655010000|2026-01-05 23:16:50|2287.4|2283.4|2287|2283|2287.4|2283.4|2286.9|2282.9|1
1767655020000|2026-01-05 23:17:00|2286.4|2282.4|2286.4|2282.4|2286.4|2282.4|2286.1|2282.1|1
1767655030000|2026-01-05 23:17:10|2286|2282|2282.9|2278.9|2286|2282.8|2282.6|2278.6|2
1767655040000|2026-01-05 23:17:20|2282.8|2278.8|2281.7|2277.7|2282.8|2278.8|2281.3|2277.3|2
1767655050000|2026-01-05 23:17:30|2281.5|2277.5|2282|2278|2282|2278|2281.5|2277.5|0
1767655060000|2026-01-05 23:17:40|2279.8|2278.3|2282.9|2278.9|2282.9|2278.9|2279.8|2277.5|3
1767655070000|2026-01-05 23:17:50|2282.1|2278.1|2279.8|2278.3|2282.9|2278.9|2279.8|2276.9|1
1767655080000|2026-01-05 23:18:00|2280.9|2276.9|2281.4|2277.4|2281.4|2277.4|2278.8|2274.8|7
1767655090000|2026-01-05 23:18:10|2281.8|2277.8|2283|2279|2283|2279|2281.8|2277.8|2
1767655100000|2026-01-05 23:18:20|2283.9|2279.9|2283.9|2279.9|2283.9|2279.9|2283.9|2279.9|1
1767655110000|2026-01-05 23:18:30|2284.1|2280.1|2283.6|2282.1|2284.8|2282.1|2282.1|2280.1|1
1767655120000|2026-01-05 23:18:40|2285.1|2281.1|2285.1|2281.1|2285.1|2281.1|2285.1|2281.1|5
1767655130000|2026-01-05 23:18:50|2286.2|2282.2|2286.2|2282.2|2286.2|2282.2|2286.2|2282.2|2
1767655140000|2026-01-05 23:19:00|2285.9|2281.9|2286|2282|2286.2|2283.6|2285|2281.8|0
1767655150000|2026-01-05 23:19:10|2285.9|2281.9|2284.6|2280.6|2285.9|2281.9|2283.6|2279.6|0
1767655160000|2026-01-05 23:19:20|2284.8|2280.8|2286|2282|2286|2282|2284.8|2280.8|0
1767655170000|2026-01-05 23:19:30|2285.7|2281.7|2285.7|2281.7|2286|2282|2285.7|2281.7|0
1767655180000|2026-01-05 23:19:40|2284.2|2282.7|2283.6|2279.6|2284.2|2282.7|2282.9|2278.9|2
1767655190000|2026-01-05 23:19:50|2283.3|2279.3|2283|2279|2283.3|2279.3|2283|2279|0
1767655200000|2026-01-05 23:20:00|2283.3|2279.3|2283.6|2279.6|2284.1|2280.1|2283.3|2279.3|0
1767655210000|2026-01-05 23:20:10|2284.1|2282.1|2283.3|2279.3|2284.1|2282.1|2280.3|2278.7|2
1767655220000|2026-01-05 23:20:20|2283.5|2279.5|2282.4|2278.4|2283.5|2279.5|2280.1|2278.4|2
1767655230000|2026-01-05 23:20:30|2281.9|2277.9|2281.5|2277.5|2281.9|2277.9|2281.5|2277.5|0
1767655240000|2026-01-05 23:20:40|2281.8|2277.8|2281.8|2277.8|2281.8|2277.8|2281.8|2277.8|0
1767655250000|2026-01-05 23:20:50|2282.1|2278.1|2282.9|2278.9|2282.9|2278.9|2281.7|2277.7|10
1767655260000|2026-01-05 23:21:00|2282.7|2278.7|2282.7|2278.7|2282.7|2278.7|2282.7|2278.7|0
1767655270000|2026-01-05 23:21:10|2282.4|2278.4|2283.2|2279.2|2283.2|2279.2|2282.4|2278.4|0
1767655310000|2026-01-05 23:21:50|2283.4|2279.4|2285|2281|2285|2281.4|2282.8|2279.2|3
1767655350000|2026-01-05 23:22:30|2285.2|2281.2|2285.2|2281.2|2285.2|2281.2|2285.2|2281.2|0
1767655390000|2026-01-05 23:23:10|2285.4|2281.4|2285.7|2281.7|2285.7|2281.7|2285.4|2281.4|0
1767655400000|2026-01-05 23:23:20|2284.7|2283.2|2286.6|2282.6|2286.6|2283.2|2284.7|2281.7|2
1767655410000|2026-01-05 23:23:30|2286.4|2282.4|2286.1|2282.1|2286.4|2282.4|2286.1|2282.1|0
1767655420000|2026-01-05 23:23:40|2285.5|2281.5|2285.3|2281.3|2285.5|2281.5|2285.3|2281.3|1
1767655440000|2026-01-05 23:24:00|2285.1|2281.1|2282|2278|2285.1|2281.1|2282|2278|5
1767655460000|2026-01-05 23:24:20|2281.7|2277.7|2281.7|2277.7|2281.7|2277.7|2281.7|2277.7|0
1767655490000|2026-01-05 23:24:50|2282|2278|2282.3|2278.3|2282.3|2278.3|2282|2278|0
1767655500000|2026-01-05 23:25:00|2282.5|2278.5|2282.1|2278.1|2282.9|2278.9|2282.1|2278.1|0
1767655510000|2026-01-05 23:25:10|2281.9|2277.9|2282.1|2278.1|2282.1|2278.1|2281.9|2277.9|0
1767655520000|2026-01-05 23:25:20|2282|2278|2282.8|2278.8|2283.1|2279.1|2282|2278|0
1767655530000|2026-01-05 23:25:30|2282.6|2278.6|2282.3|2278.3|2282.6|2278.6|2282.3|2278.3|0
1767655540000|2026-01-05 23:25:40|2281.8|2277.8|2282.4|2278.4|2282.7|2278.7|2281.8|2277.8|1
1767655550000|2026-01-05 23:25:50|2283.1|2279.1|2283.5|2279.5|2283.6|2279.6|2282.4|2278.4|1
1767655560000|2026-01-05 23:26:00|2283.8|2279.8|2283.7|2279.7|2283.8|2279.8|2283.5|2279.5|1
1767655570000|2026-01-05 23:26:10|2283.3|2279.3|2283.3|2279.3|2283.3|2279.3|2283.3|2279.3|1
1767655590000|2026-01-05 23:26:30|2282.8|2278.8|2281.3|2277.3|2282.8|2278.8|2281.3|2277.3|1
1767655600000|2026-01-05 23:26:40|2281.2|2277.2|2281.1|2277.1|2281.2|2277.2|2281.1|2277.1|0
1767655610000|2026-01-05 23:26:50|2280.3|2278.8|2280.3|2278.8|2280.3|2278.8|2280.3|2278.8|0
1767655620000|2026-01-05 23:27:00|2282.5|2278.5|2282.2|2278.2|2282.6|2278.6|2282.2|2278.2|3
1767655630000|2026-01-05 23:27:10|2280.5|2279|2281.9|2277.9|2281.9|2279|2280.5|2277.9|2
1767655660000|2026-01-05 23:27:40|2282.1|2278.1|2282.1|2278.1|2282.1|2278.1|2282.1|2278.1|1
1767655670000|2026-01-05 23:27:50|2281.9|2277.9|2280.5|2279|2281.9|2279|2280.5|2277.9|0
1767655680000|2026-01-05 23:28:00|2280.4|2278.9|2280.3|2278.8|2280.4|2278.9|2280.3|2278.8|0
1767655690000|2026-01-05 23:28:10|2279.5|2278|2281.7|2277.7|2281.7|2278|2279.5|2276|4
1767655700000|2026-01-05 23:28:20|2280.5|2279|2279.9|2275.9|2281.7|2279|2279.9|2275.9|1
1767655710000|2026-01-05 23:28:30|2279.8|2275.8|2279.8|2275.8|2279.8|2275.8|2279.7|2275.7|1
1767655720000|2026-01-05 23:28:40|2279.7|2275.7|2280|2276|2280|2276|2279.7|2275.7|0
1767655740000|2026-01-05 23:29:00|||||||||2
1767655760000|2026-01-05 23:29:20|2279.2|2275.2|2279.8|2275.8|2279.8|2275.8|2279.2|2275.2|0
1767655770000|2026-01-05 23:29:30|2280|2276|2280|2276|2280.6|2276.6|2279.2|2275.2|0
1767655780000|2026-01-05 23:29:40|2280.1|2276.1|2280.4|2276.4|2280.4|2276.4|2280|2276|0
1767655790000|2026-01-05 23:29:50|2281|2277|2280.4|2276.4|2281|2277|2280.2|2276.2|1
1767655800000|2026-01-05 23:30:00|2279.9|2275.9|2280.2|2276.2|2280.2|2276.2|2279.9|2275.9|0
1767655810000|2026-01-05 23:30:10|2280.4|2276.4|2279.4|2275.4|2280.4|2276.4|2279.4|2275.4|0
1767655820000|2026-01-05 23:30:20|2279.5|2275.5|2282.6|2278.6|2282.9|2278.9|2279.5|2275.5|2
1767655830000|2026-01-05 23:30:30|2282.4|2278.4|2282.4|2278.4|2282.4|2278.4|2282.3|2278.3|0
1767655840000|2026-01-05 23:30:40|2282.3|2278.3|2282.8|2278.8|2282.8|2278.8|2282.3|2278.3|0
1767655850000|2026-01-05 23:30:50|2282.9|2278.9|2282.8|2278.8|2282.9|2278.9|2282|2278|2
1767655860000|2026-01-05 23:31:00|2281.7|2277.7|2281.7|2277.7|2281.7|2277.7|2281.7|2277.7|2
1767655870000|2026-01-05 23:31:10|2281.8|2277.8|2281.2|2277.2|2281.8|2277.8|2281.1|2277.1|0
1767655880000|2026-01-05 23:31:20|2281.1|2277.1|2280.5|2276.5|2281.1|2277.1|2280.5|2276.5|0
1767655890000|2026-01-05 23:31:30|2280.4|2276.4|2280.5|2276.5|2280.5|2276.5|2280.2|2276.2|0
1767655900000|2026-01-05 23:31:40|2280.6|2276.6|2280.1|2276.1|2280.6|2276.6|2280.1|2276.1|0
1767655910000|2026-01-05 23:31:50|2280|2276|2280|2276|2280|2276|2280|2276|0
1767655920000|2026-01-05 23:32:00|2280.1|2276.1|2280.5|2276.5|2280.5|2276.5|2280.1|2276.1|0
1767655930000|2026-01-05 23:32:10|2280.4|2276.4|2279.9|2275.9|2280.4|2276.4|2279.9|2275.9|0
1767655940000|2026-01-05 23:32:20|2279.8|2275.8|2276|2272|2279.8|2275.8|2276|2272|1
1767655950000|2026-01-05 23:32:30|2273.5|2270.1|2271.4|2267.4|2274.1|2270.5|2271.4|2267.4|4
1767655960000|2026-01-05 23:32:40|2271.5|2267.5|2268.1|2266.6|2271.5|2267.5|2268.1|2265.7|3
1767655970000|2026-01-05 23:32:50|2272.3|2268.3|2273.9|2269.9|2273.9|2269.9|2272.3|2268.3|4
1767655980000|2026-01-05 23:33:00|2274.3|2270.3|2274.3|2270.3|2274.3|2270.3|2274.3|2270.3|1
1767655990000|2026-01-05 23:33:10|2274.9|2270.9|2273.9|2269.9|2274.9|2270.9|2273.9|2269.9|0
1767656000000|2026-01-05 23:33:20|2274.5|2270.5|2274.5|2270.5|2274.5|2270.5|2274.5|2270.5|0
1767656010000|2026-01-05 23:33:30|2274.6|2270.6|2273.6|2269.6|2274.9|2270.9|2273.6|2269.6|0
1767656020000|2026-01-05 23:33:40|2273.4|2269.4|2273.3|2269.3|2273.4|2269.4|2273.3|2269.3|1
1767656030000|2026-01-05 23:33:50|2273.7|2269.7|2273.5|2269.5|2273.7|2269.7|2273.5|2269.5|4
1767656040000|2026-01-05 23:34:00|2273.6|2269.6|2275.2|2271.2|2275.2|2271.2|2273.6|2269.6|2
1767656050000|2026-01-05 23:34:10|2276|2272|2275.5|2271.5|2276|2272|2275.4|2271.4|0
1767656060000|2026-01-05 23:34:20|2275.6|2271.6|2275.7|2271.7|2275.7|2271.7|2275.6|2271.6|0
1767656070000|2026-01-05 23:34:30|2275.6|2271.6|2275.7|2271.7|2275.7|2271.7|2275.5|2271.5|0
1767656080000|2026-01-05 23:34:40|2275.6|2271.6|2275.5|2271.5|2275.7|2271.7|2275.5|2271.5|0
1767656090000|2026-01-05 23:34:50|2275.7|2271.7|2274.5|2273|2275.7|2273|2274.4|2271.2|3
1767656110000|2026-01-05 23:35:10|2276.1|2272.1|2272.9|2268.9|2276.1|2272.8|2272.4|2268.9|7
1767656120000|2026-01-05 23:35:20|2273.6|2272.1|2274.9|2270.9|2274.9|2272.1|2273.6|2270.9|2
1767656130000|2026-01-05 23:35:30|2273.6|2272.1|2273.6|2272.1|2273.7|2272.2|2273.6|2272.1|3
1767656140000|2026-01-05 23:35:40|2273.3|2271.8|2273.4|2269.4|2273.4|2271.8|2272.9|2268.9|1
1767656150000|2026-01-05 23:35:50|2271.3|2269.8|2274.3|2270.3|2274.4|2270.4|2271.3|2269.4|1
1767656160000|2026-01-05 23:36:00|2274.4|2270.4|2275.5|2271.5|2275.7|2271.7|2274|2270|0
1767656170000|2026-01-05 23:36:10|2275.8|2271.8|2276.4|2272.4|2276.7|2272.7|2275.8|2271.8|0
1767656190000|2026-01-05 23:36:30|2276.7|2272.7|2276.7|2272.7|2276.7|2272.7|2276.7|2272.7|0
1767656210000|2026-01-05 23:36:50|2276.6|2272.6|2276.4|2272.4|2276.6|2272.6|2276.4|2272.4|0
1767656220000|2026-01-05 23:37:00|2276.7|2272.7|2276.7|2272.7|2277|2273|2276.7|2272.7|0
1767656230000|2026-01-05 23:37:10|2276.9|2272.9|2277.9|2273.9|2278.2|2274.2|2276.4|2272.4|2
1767656240000|2026-01-05 23:37:20|2278.2|2274.2|2278|2274|2278.2|2274.8|2276.3|2274|2
1767656250000|2026-01-05 23:37:30|2277.3|2275.8|2277.6|2276.1|2279.6|2276.1|2277.3|2275.1|3
1767656260000|2026-01-05 23:37:40|2279.5|2275.5|2279.5|2275.5|2279.5|2275.5|2279.5|2275.5|2
1767656270000|2026-01-05 23:37:50|2279.6|2275.6|2280.5|2276.5|2280.7|2277.4|2278.9|2275.6|2
1767656280000|2026-01-05 23:38:00|2280.3|2276.3|2280|2276|2280.3|2277.1|2278.6|2276|0
1767656290000|2026-01-05 23:38:10|2278.6|2277.1|2280.7|2276.7|2280.9|2277.2|2278.5|2276.1|0
1767656300000|2026-01-05 23:38:20|2280.5|2276.5|2280|2276|2280.5|2276.5|2279.8|2275.8|1
1767656310000|2026-01-05 23:38:30|2279.8|2275.8|2277.7|2273.7|2279.8|2275.8|2277.6|2273.6|1
1767656320000|2026-01-05 23:38:40|2277.9|2273.9|2277.9|2273.9|2278.1|2274.1|2277.8|2273.8|0
1767656330000|2026-01-05 23:38:50|2277.8|2273.8|2278.3|2274.3|2278.3|2274.3|2277.8|2273.8|0
1767656340000|2026-01-05 23:39:00|2278.5|2274.5|2278.9|2274.9|2278.9|2274.9|2278.5|2274.5|0
1767656350000|2026-01-05 23:39:10|2278.8|2274.8|2278.5|2274.5|2278.8|2274.8|2278.5|2274.5|0
1767656360000|2026-01-05 23:39:20|2278.2|2274.2|2278.7|2274.7|2278.7|2274.7|2278.1|2274.1|0
1767656380000|2026-01-05 23:39:40|2278.8|2274.8|2279.5|2275.5|2279.5|2275.5|2278.8|2274.8|0
1767656390000|2026-01-05 23:39:50|2279.6|2275.6|2279.6|2275.6|2279.6|2275.6|2279.6|2275.6|0
1767656400000|2026-01-05 23:40:00|2279.5|2275.5|2279.2|2275.2|2279.6|2275.6|2279.1|2275.1|0
1767656420000|2026-01-05 23:40:20|2279.1|2275.1|2279.7|2275.7|2279.7|2275.7|2279|2275|0
1767656430000|2026-01-05 23:40:30|2279.4|2275.4|2279.3|2275.3|2279.4|2275.4|2279.3|2275.3|0
1767656450000|2026-01-05 23:40:50|2279.4|2275.4|2279.3|2275.3|2279.4|2275.4|2279.3|2275.3|0
1767656460000|2026-01-05 23:41:00|2279.4|2275.4|2279.3|2275.3|2279.4|2275.4|2279.3|2275.3|0
1767656470000|2026-01-05 23:41:10|2279.4|2275.4|2279.7|2275.7|2279.7|2275.7|2279.4|2275.4|0
1767656480000|2026-01-05 23:41:20|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|0
1767656490000|2026-01-05 23:41:30|2279.7|2275.7|2279.7|2275.7|2279.7|2275.7|2279.7|2275.7|0
1767656510000|2026-01-05 23:41:50|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|0
1767656530000|2026-01-05 23:42:10|2279.6|2275.6|2279.9|2275.9|2279.9|2275.9|2279.6|2275.6|0
1767656550000|2026-01-05 23:42:30|2279.8|2275.8|2279.6|2275.6|2279.8|2275.8|2279.6|2275.6|0
1767656580000|2026-01-05 23:43:00|2279.1|2275.1|2279|2275|2279.4|2275.4|2279|2275|0
1767656590000|2026-01-05 23:43:10|2278.7|2274.7|2278.9|2274.9|2278.9|2274.9|2278.5|2274.5|0
1767656600000|2026-01-05 23:43:20|2278.7|2274.7|2278.6|2274.6|2278.7|2274.7|2278.6|2274.6|0
1767656640000|2026-01-05 23:44:00|2278.8|2274.8|2278.8|2274.8|2278.8|2274.8|2278.7|2274.7|0
1767656650000|2026-01-05 23:44:10|2278.7|2274.7|2279.7|2275.7|2279.7|2275.7|2278.7|2274.7|0
1767656660000|2026-01-05 23:44:20|2279.8|2275.8|2279.7|2275.7|2279.8|2275.8|2279.7|2275.7|0
1767656680000|2026-01-05 23:44:40|2278.1|2276.6|2279.8|2275.8|2279.8|2276.6|2278|2275.7|0
1767656700000|2026-01-05 23:45:00|2279.7|2275.7|2279.8|2275.8|2279.8|2275.8|2279.7|2275.7|0
1767656710000|2026-01-05 23:45:10|2279.9|2275.9|2280.4|2276.4|2281|2278.7|2279.9|2275.9|2
1767656720000|2026-01-05 23:45:20|2280.2|2276.2|2279.8|2275.8|2280.2|2276.2|2279.8|2275.8|0
1767656730000|2026-01-05 23:45:30|2279.9|2275.9|2279.9|2275.9|2280.1|2276.1|2279.9|2275.9|1
1767656740000|2026-01-05 23:45:40|2279.8|2278.3|2282.2|2278.2|2282.2|2278.6|2279.8|2277.1|3
1767656750000|2026-01-05 23:45:50|2282|2278|2280.7|2276.7|2282|2278|2280.7|2276.7|4
1767656760000|2026-01-05 23:46:00|2287|2283|2284.7|2280.7|2287|2283|2283.7|2279.7|12
1767656770000|2026-01-05 23:46:10|2283.5|2279.5|2283.2|2281.7|2285.3|2281.8|2283.2|2279.5|0
1767656780000|2026-01-05 23:46:20|2283.3|2281.8|2285.3|2281.3|2285.4|2281.9|2283.3|2281.3|2
1767656790000|2026-01-05 23:46:30|2285|2281|2285.4|2281.4|2285.4|2281.4|2285|2281|0
1767656800000|2026-01-05 23:46:40|2285.2|2281.2|2285.1|2281.1|2285.2|2281.2|2285.1|2281.1|3
1767656810000|2026-01-05 23:46:50|2283.8|2279.8|2283.7|2279.7|2283.8|2279.8|2283.7|2279.7|3
1767656820000|2026-01-05 23:47:00|2283.6|2279.6|2282.2|2278.2|2283.6|2279.6|2282.2|2278.2|0
1767656850000|2026-01-05 23:47:30|2282.1|2278.1|2281.2|2277.2|2282.1|2278.1|2281.2|2277.2|1
1767656860000|2026-01-05 23:47:40|2280.9|2276.9|2280.7|2276.7|2281.3|2277.3|2280.7|2276.7|0
1767656870000|2026-01-05 23:47:50|2280.8|2276.8|2281.5|2277.5|2281.8|2277.8|2280.8|2276.8|0
1767656880000|2026-01-05 23:48:00|2281.4|2277.4|2281.1|2277.1|2281.4|2277.4|2281.1|2277.1|0
1767656890000|2026-01-05 23:48:10|2279.2|2277.7|2280.6|2276.6|2280.8|2277.7|2279.2|2276.1|2
1767656900000|2026-01-05 23:48:20|2280.8|2276.8|2280.8|2276.8|2280.8|2276.8|2280.3|2276.3|1
1767656910000|2026-01-05 23:48:30|2281|2277|2281.5|2277.5|2281.6|2277.6|2281|2277|1
1767656920000|2026-01-05 23:48:40|2281.7|2277.7|2281.8|2277.8|2281.8|2277.8|2281.7|2277.7|0
1767656930000|2026-01-05 23:48:50|2281.7|2277.7|2281.8|2277.8|2281.8|2277.8|2281.5|2277.5|0
1767656940000|2026-01-05 23:49:00|2282|2278|2282.7|2278.7|2282.7|2278.7|2282|2278|0
1767656950000|2026-01-05 23:49:10|2282.9|2278.9|2283.9|2279.9|2284.1|2280.1|2282.9|2278.9|1
1767656960000|2026-01-05 23:49:20|2283.8|2279.8|2283.9|2279.9|2283.9|2279.9|2283.8|2279.8|0
1767656970000|2026-01-05 23:49:30|2284|2280|2283.6|2279.6|2284|2280|2283.6|2279.6|1
1767656980000|2026-01-05 23:49:40|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|0
1767656990000|2026-01-05 23:49:50|2283.9|2279.9|2284.7|2280.7|2284.9|2280.9|2283.9|2279.9|2
1767657000000|2026-01-05 23:50:00|2284.2|2280.2|2284|2280|2284.5|2280.5|2284|2280|0
1767657010000|2026-01-05 23:50:10|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|0
1767657020000|2026-01-05 23:50:20|2283.8|2282.3|2284.2|2280.2|2284.6|2282.3|2283.8|2280.2|1
1767657030000|2026-01-05 23:50:30|2284.6|2280.6|2284.6|2280.6|2284.6|2280.6|2284.6|2280.6|1
1767657060000|2026-01-05 23:51:00|2284.4|2280.4|2281.7|2277.7|2284.5|2280.5|2281.7|2277.7|3
1767657070000|2026-01-05 23:51:10|2281.6|2277.6|2281.5|2277.5|2281.6|2277.6|2281|2277|0
1767657080000|2026-01-05 23:51:20|2281.7|2277.7|2281.7|2277.7|2281.7|2277.7|2281.6|2277.6|0
1767657090000|2026-01-05 23:51:30|2281.5|2277.5|2281.3|2277.3|2281.5|2277.5|2281.3|2277.3|0
1767657100000|2026-01-05 23:51:40|2281.2|2277.2|2280.3|2276.3|2281.2|2277.2|2280.3|2276.3|0
1767657110000|2026-01-05 23:51:50|2280.2|2276.2|2280.2|2276.2|2280.2|2276.2|2280.2|2276.2|0
1767657120000|2026-01-05 23:52:00|2280|2276|2279.9|2275.9|2280|2276|2279.7|2275.7|0
1767657130000|2026-01-05 23:52:10|2279.5|2275.5|2279.2|2275.2|2279.5|2275.5|2279.2|2275.2|0
1767657140000|2026-01-05 23:52:20|2279.4|2275.4|2279.2|2275.2|2279.5|2275.5|2279.2|2275.2|0
1767657150000|2026-01-05 23:52:30|2279.1|2275.1|2278.4|2274.4|2279.1|2275.1|2278.4|2274.4|0
1767657160000|2026-01-05 23:52:40|2278.3|2274.3|2278|2274|2278.3|2274.3|2278|2274|0
1767657170000|2026-01-05 23:52:50|2278.1|2274.1|2278|2274|2278.1|2274.1|2278|2274|0
1767657180000|2026-01-05 23:53:00|2277.8|2273.8|2277.7|2273.7|2277.8|2273.8|2277.7|2273.7|0
1767657190000|2026-01-05 23:53:10|2277.2|2273.2|2274.5|2270.5|2277.2|2273.2|2274.5|2270.5|3
1767657200000|2026-01-05 23:53:20|2274.6|2270.6|2274.6|2270.6|2274.6|2270.6|2274.6|2270.6|0
1767657210000|2026-01-05 23:53:30|2274.5|2270.5|2273.6|2272.1|2274.5|2272.1|2273.6|2270.5|1
1767657220000|2026-01-05 23:53:40|2273.8|2272.3|2275.6|2271.6|2275.9|2272.3|2273.8|2271.3|1
1767657230000|2026-01-05 23:53:50|2275.4|2271.4|2275.5|2271.5|2275.5|2271.5|2275.4|2271.4|0
1767657260000|2026-01-05 23:54:20|2275.9|2271.9|2275.9|2271.9|2275.9|2273.3|2274.8|2271.5|0
1767657270000|2026-01-05 23:54:30|2275.8|2271.8|2275.8|2271.8|2275.9|2273.6|2274.9|2271.4|1
1767657280000|2026-01-05 23:54:40|2275.9|2271.9|2275.5|2271.5|2275.9|2271.9|2275.5|2271.5|0
1767657290000|2026-01-05 23:54:50|2275.4|2271.4|2275.5|2271.5|2275.5|2271.5|2275.4|2271.4|1
1767657300000|2026-01-05 23:55:00|2275.8|2271.8|2275.5|2271.5|2275.8|2271.8|2275.5|2271.5|0
1767657310000|2026-01-05 23:55:10|2275.7|2271.7|2275.8|2271.8|2275.8|2273.3|2274.8|2271.7|0
1767657320000|2026-01-05 23:55:20|2274.8|2273.3|2274.8|2273.3|2275.8|2273.3|2274.8|2271.8|0
1767657330000|2026-01-05 23:55:30|2275|2273.5|2276|2272|2276.2|2273.6|2275|2272|1
1767657340000|2026-01-05 23:55:40|2276.2|2272.2|2278.8|2274.8|2278.8|2274.8|2275.1|2272.2|3
1767657350000|2026-01-05 23:55:50|2278.5|2274.5|2277.3|2273.3|2279.1|2275.1|2277|2273|5
1767657360000|2026-01-05 23:56:00|2277.2|2273.2|2275|2273.5|2277.2|2273.9|2274.2|2271.8|5
1767657370000|2026-01-05 23:56:10|2275.2|2273.7|2278.8|2274.8|2278.8|2274.8|2275.2|2273.7|3
1767657380000|2026-01-05 23:56:20|2278.7|2274.7|2278.8|2274.8|2278.8|2274.8|2278.5|2274.5|0
1767657390000|2026-01-05 23:56:30|2278.7|2274.7|2272|2268|2278.7|2274.7|2271.2|2267.2|2
1767657400000|2026-01-05 23:56:40|2271.9|2267.9|2273.9|2269.9|2275.1|2271.1|2271.9|2267.9|2
1767657410000|2026-01-05 23:56:50|2272.3|2270.8|2274.2|2270.2|2274.2|2270.8|2271|2267|6
1767657420000|2026-01-05 23:57:00|2273.9|2269.9|2273.3|2269.3|2273.9|2269.9|2273.3|2269.3|0
1767657430000|2026-01-05 23:57:10|2273.5|2269.5|2272.6|2271.1|2273.6|2271.1|2272.5|2269.5|0
1767657440000|2026-01-05 23:57:20|2273.1|2269.1|2272|2268|2273.1|2269.1|2272|2268|4
1767657450000|2026-01-05 23:57:30|2272.1|2268.1|2274.4|2270.4|2274.4|2270.4|2272.1|2268.1|5
1767657460000|2026-01-05 23:57:40|2275.1|2271.1|2276.3|2272.3|2276.3|2272.3|2274.6|2270.6|0
1767657470000|2026-01-05 23:57:50|2276.2|2272.2|2277.7|2273.7|2277.7|2274.2|2275.4|2272.2|1
1767657480000|2026-01-05 23:58:00|2276.7|2272.7|2276.1|2272.1|2276.7|2274.7|2275.6|2271.6|6
1767657490000|2026-01-05 23:58:10|2276.2|2272.2|2276.2|2272.2|2276.9|2273.9|2275.3|2272.2|0
1767657500000|2026-01-05 23:58:20|2276.4|2272.4|2276.6|2272.6|2276.6|2272.6|2276.4|2272.4|0
1767657520000|2026-01-05 23:58:40|2275.6|2274.1|2276|2274.5|2277|2274.5|2275.6|2273|2
1767657530000|2026-01-05 23:58:50|2278.2|2274.2|2277.4|2273.4|2278.2|2274.2|2277.4|2273.4|0
1767657540000|2026-01-05 23:59:00|2277.2|2273.2|2276.8|2272.8|2277.2|2274.7|2276.1|2272.8|1
1767657560000|2026-01-05 23:59:20|2277.1|2273.1|2277.1|2273.1|2277.1|2273.1|2277.1|2273.1|1
1767657570000|2026-01-05 23:59:30|2275.4|2273.9|2274.7|2270.7|2276.4|2273.9|2274.7|2270.7|2
1767657580000|2026-01-05 23:59:40|2274.4|2270.4|2274.2|2270.2|2274.5|2270.5|2274.2|2270.2|0
1767657590000|2026-01-05 23:59:50|2274|2270|2274.2|2270.2|2274.2|2271.2|2272.7|2270|0
1767657600000|2026-01-06 00:00:00|2273.1|2269.1|2272.8|2271.3|2273.4|2271.3|2272.6|2268.6|2
1767657610000|2026-01-06 00:00:10|2275.3|2273.8|2273.3|2269.3|2276|2273.8|2273.1|2269.1|7
1767657620000|2026-01-06 00:00:20|2273.5|2269.5|2268.5|2267|2273.7|2269.7|2268.5|2266.1|5
1767657630000|2026-01-06 00:00:30|2270.8|2266.8|2269.8|2265.8|2270.9|2266.9|2269.8|2265.8|1
1767657640000|2026-01-06 00:00:40|2269.7|2265.7|2265.5|2261.5|2269.7|2265.7|2265.5|2261.5|5
1767657650000|2026-01-06 00:00:50|2267.7|2263.7|2267.5|2263.5|2267.7|2263.7|2266.8|2262.8|4
1767657660000|2026-01-06 00:01:00|2268.6|2264.6|2270.5|2266.5|2271.6|2268.9|2268.6|2264.6|5
1767657680000|2026-01-06 00:01:20|2269.3|2267.8|2269.3|2267.8|2270.4|2267.8|2269.3|2265.9|0
1767657690000|2026-01-06 00:01:30|2271.8|2267.9|2273.2|2269.2|2273.3|2269.3|2271.8|2267.9|1
1767657700000|2026-01-06 00:01:40|2273|2269|2274.1|2270.1|2274.1|2270.1|2271.5|2267.5|7
1767657710000|2026-01-06 00:01:50|2274.2|2270.2|2275.6|2271.6|2275.6|2271.6|2274.2|2270.2|2
1767657720000|2026-01-06 00:02:00|2275.7|2271.7|2276.6|2272.6|2276.6|2272.6|2275.6|2271.6|1
1767657730000|2026-01-06 00:02:10|2275.5|2274|2276.9|2272.9|2276.9|2274|2275.5|2272.9|3
1767657740000|2026-01-06 00:02:20|2275.6|2274.1|2276.9|2272.9|2276.9|2274.1|2275.4|2272.9|0
1767657750000|2026-01-06 00:02:30|2275.6|2274.1|2275.5|2271.5|2276.9|2274.2|2275.5|2271.5|2
1767657760000|2026-01-06 00:02:40|2275.6|2271.6|2279.6|2275.6|2279.6|2275.6|2275.6|2271.6|3
1767657770000|2026-01-06 00:02:50|2279.7|2275.7|2279.4|2275.4|2279.7|2277|2278.5|2275.4|2
1767657780000|2026-01-06 00:03:00|2279.5|2275.5|2280.8|2276.8|2281.3|2277.3|2278.5|2275.5|1
1767657790000|2026-01-06 00:03:10|2279.9|2278.4|2279.9|2278.4|2279.9|2278.4|2279.9|2278.4|1
1767657800000|2026-01-06 00:03:20|2279.7|2278.2|2279.2|2277.7|2280.4|2278.2|2279.2|2276.2|1
1767657810000|2026-01-06 00:03:30|2279.3|2277.8|2281.4|2277.4|2281.7|2277.8|2279.1|2277.1|2
1767657820000|2026-01-06 00:03:40|2281.2|2277.2|2281.4|2277.4|2281.4|2279.4|2280.9|2277.1|1
1767657830000|2026-01-06 00:03:50|2281.6|2277.6|2282|2278|2282|2278|2281.3|2277.3|0
1767657840000|2026-01-06 00:04:00|2281.9|2277.9|2283.2|2279.2|2283.2|2279.2|2281.9|2277.9|1
1767657860000|2026-01-06 00:04:20|2281.4|2279.9|2283.3|2281.8|2285.2|2282.1|2281.4|2279.2|5
1767657870000|2026-01-06 00:04:30|2283.8|2279.8|2283.2|2279.2|2284.1|2281.1|2282.3|2279.1|4
1767657880000|2026-01-06 00:04:40|2283.4|2279.4|2282.1|2280.6|2283.4|2280.7|2282.1|2279.4|0
1767657890000|2026-01-06 00:04:50|2282.3|2280.8|2284.3|2282.8|2285.1|2282.8|2282.3|2280.4|2
1767657900000|2026-01-06 00:05:00|2284.5|2283|2284|2282.5|2286.2|2283.4|2283.8|2282.1|2
1767657910000|2026-01-06 00:05:10|2284.6|2280.6|2284.6|2280.6|2284.6|2280.6|2284.5|2280.5|2
1767657920000|2026-01-06 00:05:20|2283.7|2279.7|2283.4|2279.4|2283.7|2279.7|2282.9|2278.9|0
1767657930000|2026-01-06 00:05:30|2283.1|2279.1|2281.4|2277.4|2283.1|2280.1|2279.9|2277.1|1
1767657940000|2026-01-06 00:05:40|2281.3|2277.3|2282|2278|2282.8|2278.8|2278.2|2276|2
1767657950000|2026-01-06 00:05:50|2282.3|2278.3|2281.2|2277.2|2282.3|2278.3|2281.2|2277.2|0
1767657960000|2026-01-06 00:06:00|2281|2277|2281.7|2277.7|2281.8|2277.8|2280.9|2276.9|0
1767657970000|2026-01-06 00:06:10|2281.4|2277.4|2281.4|2277.4|2281.4|2277.4|2281.4|2277.4|0
1767657980000|2026-01-06 00:06:20|2281|2277|2285.3|2281.3|2285.3|2281.3|2280.7|2276.7|3
1767657990000|2026-01-06 00:06:30|2285.5|2281.5|2286.8|2282.8|2286.9|2282.9|2285.5|2281.5|3
1767658000000|2026-01-06 00:06:40|2286.1|2284.6|2287.1|2283.1|2287.1|2284.6|2286|2282.7|2
1767658010000|2026-01-06 00:06:50|2287|2283|2284.5|2280.5|2287|2283|2284.5|2280.5|3
1767658020000|2026-01-06 00:07:00|2284.6|2280.6|2282.9|2278.9|2284.8|2280.8|2282.5|2278.5|2
1767658030000|2026-01-06 00:07:10|2282.8|2278.8|2282.5|2278.5|2282.8|2278.8|2282.5|2278.5|0
1767658040000|2026-01-06 00:07:20|2282|2278|2285.6|2281.6|2285.6|2281.6|2282|2278|2
1767658050000|2026-01-06 00:07:30|2285.4|2281.4|2285.3|2281.3|2285.4|2281.4|2284.8|2280.8|0
1767658060000|2026-01-06 00:07:40|2285.1|2281.1|2284.7|2280.7|2285.2|2281.2|2282.6|2280.7|1
1767658070000|2026-01-06 00:07:50|2284.3|2280.3|2284.2|2280.2|2284.3|2280.3|2284.2|2280.2|0
1767658080000|2026-01-06 00:08:00|2283.9|2279.9|2283.8|2279.8|2283.9|2279.9|2283.1|2279.1|0
1767658090000|2026-01-06 00:08:10|2283.9|2279.9|2283.9|2279.9|2283.9|2279.9|2283.8|2279.8|0
1767658100000|2026-01-06 00:08:20|2283.8|2279.8|2283.9|2279.9|2283.9|2279.9|2283.8|2279.8|0
1767658110000|2026-01-06 00:08:30|2284|2280|2289.1|2285.1|2289.9|2285.9|2283.5|2279.5|4
1767658120000|2026-01-06 00:08:40|2287.9|2283.9|2287.6|2283.6|2287.9|2283.9|2287.5|2283.5|0
1767658130000|2026-01-06 00:08:50|2287.7|2283.7|2287.4|2283.4|2287.7|2283.7|2287.4|2283.4|0
1767658140000|2026-01-06 00:09:00|2287.2|2285.7|2289.7|2285.7|2291.2|2288.5|2287.2|2285.6|3
1767658150000|2026-01-06 00:09:10|2290|2286|2290.5|2286.5|2290.8|2286.8|2289.4|2285.4|3
1767658160000|2026-01-06 00:09:20|2289.8|2285.8|2287.4|2283.4|2289.8|2285.8|2287.1|2283.1|2
1767658170000|2026-01-06 00:09:30|2287.1|2283.1|2287.5|2283.5|2287.5|2284.1|2285.6|2283.1|2
1767658190000|2026-01-06 00:09:50|2287.4|2283.4|2286|2282|2287.4|2283.4|2286|2282|1
1767658210000|2026-01-06 00:10:10|2285.6|2281.6|2286.9|2282.9|2286.9|2282.9|2285.6|2281.6|0
1767658220000|2026-01-06 00:10:20|2286.8|2282.8|2285.2|2281.2|2286.8|2282.8|2285.2|2281.2|2
1767658230000|2026-01-06 00:10:30|2285.4|2281.4|2285.6|2281.6|2285.8|2281.8|2285.4|2281.4|0
1767658240000|2026-01-06 00:10:40|2285.8|2281.8|2286.5|2282.5|2286.5|2282.5|2285.8|2281.8|0
1767658250000|2026-01-06 00:10:50|2286.1|2282.1|2285.4|2281.4|2287.2|2283.2|2285.4|2281.4|1
1767658260000|2026-01-06 00:11:00|2285.2|2281.2|2285.7|2281.7|2285.7|2281.7|2285.1|2281.1|0
1767658270000|2026-01-06 00:11:10|||||||||1
1767658290000|2026-01-06 00:11:30|2285.8|2281.8|2285.2|2281.2|2285.8|2281.8|2285.2|2281.2|0
1767658300000|2026-01-06 00:11:40|2285.1|2281.1|2282.9|2278.9|2285.1|2281.3|2282.6|2278.6|1
1767658310000|2026-01-06 00:11:50|2282.7|2278.7|2284.2|2280.2|2284.9|2280.9|2282.7|2278.7|5
1767658320000|2026-01-06 00:12:00|2284.1|2280.1|2284.3|2280.3|2284.3|2280.3|2284.1|2280.1|0
1767658330000|2026-01-06 00:12:10|2284|2280|2284|2280|2284.1|2280.1|2283.7|2279.7|0
1767658340000|2026-01-06 00:12:20|2283.9|2279.9|2283.1|2279.1|2283.9|2279.9|2283.1|2279.1|0
1767658350000|2026-01-06 00:12:30|2282.8|2278.8|2283.1|2279.1|2283.1|2279.1|2282.8|2278.8|0
1767658360000|2026-01-06 00:12:40|2280.2|2278.7|2280.7|2276.7|2280.7|2278.7|2280.1|2276.7|0
1767658370000|2026-01-06 00:12:50|2280.8|2276.8|2280.8|2276.8|2280.9|2276.9|2280.6|2276.6|0
1767658390000|2026-01-06 00:13:10|2281|2277|2280.9|2276.9|2281.1|2278.6|2279.9|2276.8|10
1767658400000|2026-01-06 00:13:20|2280.8|2276.8|2280.9|2276.9|2280.9|2276.9|2280.8|2276.8|0
1767658410000|2026-01-06 00:13:30|2280.8|2276.8|2280.9|2276.9|2280.9|2276.9|2280.8|2276.8|0
1767658420000|2026-01-06 00:13:40|2281.1|2277.1|2284.7|2280.7|2284.9|2280.9|2280|2277.1|2
1767658430000|2026-01-06 00:13:50|2284.6|2280.6|2284.8|2280.8|2284.8|2280.8|2284.3|2280.3|0
1767658440000|2026-01-06 00:14:00|2287.5|2283.5|2287.5|2283.5|2287.6|2283.6|2287.5|2283.5|2
1767658450000|2026-01-06 00:14:10|2286.2|2282.2|2286.1|2282.1|2286.2|2282.2|2286.1|2282.1|1
1767658460000|2026-01-06 00:14:20|2285.7|2281.7|2286.6|2282.6|2287.1|2283.1|2285.7|2281.7|0
1767658470000|2026-01-06 00:14:30|2286.2|2282.2|2285.9|2281.9|2286.2|2282.2|2285|2281|0
1767658480000|2026-01-06 00:14:40|2286|2282|2286.2|2282.2|2286.2|2282.2|2285.9|2281.9|0
1767658490000|2026-01-06 00:14:50|2286.1|2282.1|2286|2282|2286.1|2282.1|2285.3|2281.3|1
1767658500000|2026-01-06 00:15:00|2286.5|2282.5|2286.8|2282.8|2288|2284|2286.5|2282.5|0
1767658510000|2026-01-06 00:15:10|2285.8|2281.8|2287.5|2283.5|2287.5|2283.5|2285.8|2281.8|2
1767658520000|2026-01-06 00:15:20|2287.3|2283.3|2287.1|2283.1|2287.3|2283.3|2287.1|2283.1|0
1767658530000|2026-01-06 00:15:30|2287.2|2283.2|2287.1|2283.1|2287.2|2283.2|2287|2283|1
1767658540000|2026-01-06 00:15:40|2287.2|2283.2|2287.1|2283.1|2287.2|2283.2|2287.1|2283.1|0
1767658550000|2026-01-06 00:15:50|2287|2283|2287.2|2283.2|2287.2|2283.2|2287|2283|1
1767658560000|2026-01-06 00:16:00|2287.3|2283.3|2287.6|2283.6|2287.6|2283.6|2287.3|2283.3|0
1767658580000|2026-01-06 00:16:20|2287.1|2283.1|2287.4|2283.4|2287.6|2283.6|2287|2283|0
1767658590000|2026-01-06 00:16:30|2287.3|2283.3|2284|2280|2287.3|2283.3|2284|2280|2
1767658600000|2026-01-06 00:16:40|2283.8|2279.8|2283.7|2279.7|2283.8|2279.8|2283.7|2279.7|0
1767658610000|2026-01-06 00:16:50|2282.4|2278.4|2282.6|2278.6|2282.8|2278.8|2282.4|2278.4|0
1767658630000|2026-01-06 00:17:10|2282.5|2278.5|2282.5|2278.5|2282.5|2278.5|2282.5|2278.5|0
1767658640000|2026-01-06 00:17:20|2282.3|2278.3|2282.1|2278.1|2283.5|2279.5|2282.1|2278.1|1
1767658660000|2026-01-06 00:17:40|2282.2|2278.2|2282.2|2278.2|2282.2|2278.2|2282.2|2278.2|0
1767658670000|2026-01-06 00:17:50|2282.3|2278.3|2282.4|2280.9|2282.4|2280.9|2282.3|2278.3|0
1767658730000|2026-01-06 00:18:50|2282.3|2280.8|2282.7|2278.7|2283.1|2280.8|2282|2278.4|1
1767658740000|2026-01-06 00:19:00|||||||||2
1767658750000|2026-01-06 00:19:10|2284.7|2280.7|2284.7|2280.7|2285.2|2281.2|2284.7|2280.7|1
1767658760000|2026-01-06 00:19:20|2283.5|2279.5|2284.7|2280.7|2285|2281|2282.4|2279.5|1
1767658770000|2026-01-06 00:19:30|2285.5|2281.5|2285.5|2281.5|2285.6|2281.6|2285.3|2281.3|1
1767658790000|2026-01-06 00:19:50|2285.2|2281.2|2284|2280|2285.2|2281.2|2284|2280|0
1767658800000|2026-01-06 00:20:00|2284.1|2280.1|2282.6|2278.6|2284.1|2280.1|2281.3|2277.3|0
1767658810000|2026-01-06 00:20:10|2282.5|2278.5|2286.2|2282.2|2286.2|2282.2|2281.7|2278.2|2
1767658820000|2026-01-06 00:20:20|2286.3|2282.3|2285.8|2281.8|2286.3|2282.3|2285.8|2281.8|1
1767658830000|2026-01-06 00:20:30|2285.6|2281.6|2283.3|2279.3|2285.6|2281.6|2283.3|2279.3|0
1767658840000|2026-01-06 00:20:40|2284|2280|2284.2|2280.2|2284.4|2280.4|2284|2280|0
1767658850000|2026-01-06 00:20:50|2283.9|2279.9|2283.8|2279.8|2283.9|2279.9|2283.8|2279.8|0
1767658860000|2026-01-06 00:21:00|2283.2|2279.2|2284.5|2280.5|2284.5|2280.5|2283.2|2279.2|0
1767658900000|2026-01-06 00:21:40|2284|2282.5|2284.1|2282.6|2284.8|2282.6|2284|2280.5|1
1767658910000|2026-01-06 00:21:50|2283.3|2279.3|2283.4|2279.4|2283.4|2279.4|2283.3|2279.3|6
1767658920000|2026-01-06 00:22:00|2283.3|2279.3|2281.6|2280.1|2283.3|2280.1|2281.6|2279.1|0
1767658930000|2026-01-06 00:22:10|2282.1|2278.1|2282.1|2278.1|2282.1|2278.1|2282.1|2278.1|2
1767658940000|2026-01-06 00:22:20|2281.8|2277.8|2281.9|2277.9|2281.9|2277.9|2281.8|2277.8|0
1767658950000|2026-01-06 00:22:30|2281.8|2277.8|2282.1|2278.1|2282.1|2278.1|2281.8|2277.8|0
1767658960000|2026-01-06 00:22:40|2281.5|2280|2281.5|2280|2281.5|2280|2281.5|2280|0
1767658980000|2026-01-06 00:23:00|2281.1|2277.1|2279.9|2275.9|2281.1|2277.1|2279.9|2275.9|3
1767658990000|2026-01-06 00:23:10|2278.6|2277.1|2278.5|2277|2280|2277.1|2278.5|2276|2
1767659000000|2026-01-06 00:23:20|2278.3|2276.8|2280.6|2276.6|2281.3|2278.1|2278.1|2274.1|5
1767659010000|2026-01-06 00:23:30|2280.5|2276.5|2280.1|2276.1|2280.5|2276.5|2280.1|2276.1|0
1767659020000|2026-01-06 00:23:40|2279.6|2275.6|2279.8|2275.8|2279.8|2275.8|2279.4|2275.4|0
1767659030000|2026-01-06 00:23:50|2279.7|2275.7|2278|2276.5|2279.7|2276.8|2278|2275.2|0
1767659040000|2026-01-06 00:24:00|2278.2|2276.7|2279.5|2278|2279.5|2278|2278.2|2276.7|1
1767659050000|2026-01-06 00:24:10|2280.6|2276.6|2280.6|2276.6|2280.6|2276.6|2280.6|2276.6|0
1767659060000|2026-01-06 00:24:20|2280.5|2276.5|2280.5|2276.5|2280.5|2277.6|2279.1|2276.5|3
1767659070000|2026-01-06 00:24:30|2280.6|2276.6|2280.5|2276.5|2280.6|2276.6|2280.5|2276.5|0
1767659080000|2026-01-06 00:24:40|2279.1|2277.6|2279.2|2275.2|2279.2|2277.6|2278.8|2275.2|2
1767659090000|2026-01-06 00:24:50|2279.1|2275.1|2279.7|2278.2|2279.7|2278.2|2277.5|2275.1|4
1767659100000|2026-01-06 00:25:00|2279.9|2278.4|2279.4|2275.4|2280.1|2278.4|2279.4|2275.4|4
1767659110000|2026-01-06 00:25:10|2278|2276.5|2277.8|2276.3|2278|2276.5|2277.8|2276.3|0
1767659120000|2026-01-06 00:25:20|2277.9|2276.4|2277.9|2276.4|2277.9|2276.4|2277.9|2276.4|0
1767659130000|2026-01-06 00:25:30|2278.3|2276.8|2277.7|2276.2|2278.3|2276.8|2277.7|2276.2|1
1767659140000|2026-01-06 00:25:40|2277.8|2276.3|2277.5|2276|2277.8|2276.3|2277.5|2276|1
1767659150000|2026-01-06 00:25:50|2277.4|2275.9|2276.2|2274.7|2277.4|2275.9|2276.2|2274.7|1
1767659160000|2026-01-06 00:26:00|2278.2|2274.2|2276.9|2275.4|2278.5|2275.8|2276.9|2274.2|3
1767659170000|2026-01-06 00:26:10|2278.4|2274.4|2276.9|2275.4|2278.8|2276.3|2276.9|2274.3|0
1767659180000|2026-01-06 00:26:20|2276.7|2275.2|2276.6|2275.1|2276.8|2275.3|2276.6|2275.1|0
1767659190000|2026-01-06 00:26:30|2276.3|2274.8|2276.6|2275.1|2278|2275.1|2276.3|2273.9|0
1767659200000|2026-01-06 00:26:40|2277.9|2273.9|2275.8|2274.3|2277.9|2275.1|2275.8|2273.1|0
1767659210000|2026-01-06 00:26:50|2276.1|2274.6|2277.2|2275.7|2277.2|2275.7|2276.1|2274.6|4
1767659220000|2026-01-06 00:27:00|2277.3|2275.8|2277.1|2275.6|2277.3|2275.8|2277|2275.5|0
1767659240000|2026-01-06 00:27:20|2277.9|2273.9|2276.4|2274.9|2277.9|2274.9|2276.4|2273.9|8
1767659250000|2026-01-06 00:27:30|2277.5|2273.5|2277.2|2273.2|2277.8|2273.8|2277.2|2273.2|0
1767659260000|2026-01-06 00:27:40|2277|2273|2277.2|2273.2|2277.2|2273.2|2276.9|2272.9|0
1767659280000|2026-01-06 00:28:00|2277.3|2273.3|2277.2|2273.2|2277.9|2273.9|2275.1|2272.9|4
1767659290000|2026-01-06 00:28:10|2275.9|2274.4|2277|2273|2277.5|2274.4|2275.9|2273|0
1767659300000|2026-01-06 00:28:20|2277.4|2273.4|2275.5|2274|2277.4|2274|2275.5|2272.9|4
1767659320000|2026-01-06 00:28:40|2276.4|2272.4|2276.4|2272.4|2276.4|2272.4|2276.4|2272.4|0
1767659330000|2026-01-06 00:28:50|2276.2|2272.2|2275.3|2273.8|2276.2|2273.8|2274.9|2272.2|1
1767659340000|2026-01-06 00:29:00|2275.5|2274|2275.5|2274|2275.5|2274|2275.5|2274|6
1767659350000|2026-01-06 00:29:10|||||||||1
1767659360000|2026-01-06 00:29:20|2275.2|2273.7|2275.2|2273.7|2275.2|2273.7|2275.2|2273.7|0
1767659380000|2026-01-06 00:29:40|2275.3|2273.8|2276.7|2275.2|2277.8|2275.3|2275.1|2273.6|7
1767659400000|2026-01-06 00:30:00|2276.9|2275.4|2277.2|2275.7|2277.2|2275.7|2276.9|2275.4|1
1767659410000|2026-01-06 00:30:10|2277.3|2275.8|2277.2|2275.7|2277.3|2275.8|2277.2|2275.7|0
1767659420000|2026-01-06 00:30:20|2277.3|2275.8|2277.3|2275.8|2277.4|2275.9|2277.3|2275.8|3
1767659430000|2026-01-06 00:30:30|2277|2275.5|2276.9|2275.4|2277.5|2276|2276.9|2275.4|9
1767659440000|2026-01-06 00:30:40|2277.5|2276|2276.7|2275.2|2277.5|2276|2276.7|2275.2|1
1767659450000|2026-01-06 00:30:50|2276.8|2275.3|2275.9|2274.4|2276.9|2275.4|2275.9|2274.4|1
1767659460000|2026-01-06 00:31:00|2275.8|2274.3|2276.4|2274.9|2276.5|2275|2275.8|2274.3|1
1767659470000|2026-01-06 00:31:10|2276.2|2274.7|2279.6|2275.6|2279.6|2277.9|2276.2|2274.7|16
1767659480000|2026-01-06 00:31:20|2279.8|2275.8|2279.7|2275.7|2279.8|2275.8|2279.7|2275.7|2
1767659490000|2026-01-06 00:31:30|2279.8|2275.8|2279.9|2275.9|2279.9|2275.9|2279.8|2275.8|0
1767659500000|2026-01-06 00:31:40|2280|2276|2280.1|2276.1|2280.1|2276.1|2280|2276|0
1767659510000|2026-01-06 00:31:50|2280|2276|2279.3|2275.3|2280|2276.5|2278|2275.3|10
1767659520000|2026-01-06 00:32:00|2279.8|2278.3|2279.7|2275.7|2280.5|2278.3|2279.6|2275.7|7
1767659530000|2026-01-06 00:32:10|2279.5|2275.5|2279.2|2275.2|2279.8|2275.8|2279.2|2275.2|0
1767659540000|2026-01-06 00:32:20|2277.7|2276.2|2277.8|2276.3|2277.8|2276.3|2277.7|2276.2|1
1767659560000|2026-01-06 00:32:40|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|2
1767659570000|2026-01-06 00:32:50|2276.1|2274.6|2273.6|2269.6|2276.9|2274.6|2273.6|2269.6|2
1767659580000|2026-01-06 00:33:00|2273.9|2269.9|2276.9|2272.9|2276.9|2272.9|2272.9|2269.9|4
1767659590000|2026-01-06 00:33:10|2277.3|2273.3|2277.5|2273.5|2277.8|2273.8|2274|2270.6|7
1767659610000|2026-01-06 00:33:30|2277.9|2273.9|2278|2274|2278|2274|2277.9|2273.9|0
1767659620000|2026-01-06 00:33:40|2277|2273|2277|2273|2277|2273|2277|2273|2
1767659630000|2026-01-06 00:33:50|2277.3|2273.3|2277|2273|2277.3|2273.3|2277|2273|0
1767659640000|2026-01-06 00:34:00|2277.3|2273.3|2277.3|2273.3|2277.3|2273.3|2277.3|2273.3|0
1767659650000|2026-01-06 00:34:10|2277.2|2273.2|2275.9|2271.9|2277.2|2273.2|2275.9|2271.9|1
1767659660000|2026-01-06 00:34:20|2274.5|2273|2273.7|2269.7|2276|2273|2273.7|2269.7|5
1767659670000|2026-01-06 00:34:30|2273.5|2269.5|2273.7|2269.7|2273.7|2269.7|2273.1|2269.1|1
1767659680000|2026-01-06 00:34:40|2273.3|2269.3|2272.7|2268.7|2273.3|2269.3|2272.7|2268.7|2
1767659690000|2026-01-06 00:34:50|2270.4|2268.9|2273.2|2269.2|2273.2|2269.2|2270.4|2267.2|3
1767659700000|2026-01-06 00:35:00|2274|2270|2274.1|2270.1|2274.3|2270.3|2273.9|2269.9|1
1767659720000|2026-01-06 00:35:20|2274.7|2270.7|2270.2|2266.2|2274.7|2271|2270.2|2266.2|7
1767659730000|2026-01-06 00:35:30|2270.1|2266.1|2268.1|2264.1|2270.1|2266.1|2267.1|2264.1|1
1767659740000|2026-01-06 00:35:40|2268.2|2264.2|2269.4|2265.4|2269.4|2265.4|2268.2|2264.2|1
1767659750000|2026-01-06 00:35:50|2269.6|2265.6|2271.4|2267.4|2271.6|2267.6|2269.6|2265.6|3
1767659760000|2026-01-06 00:36:00|2271.5|2267.5|2271.2|2267.2|2271.5|2267.5|2270.8|2266.8|0
1767659770000|2026-01-06 00:36:10|2271|2267|2270.6|2266.6|2271.2|2267.2|2270.4|2266.4|0
1767659780000|2026-01-06 00:36:20|2271.1|2267.1|2271.6|2267.6|2271.6|2267.6|2271.1|2267.1|0
1767659790000|2026-01-06 00:36:30|2271.5|2267.5|2271.8|2267.8|2271.8|2267.8|2271.4|2267.4|1
1767659800000|2026-01-06 00:36:40|2271.6|2267.6|2272.1|2268.1|2272.1|2268.1|2270.9|2266.9|0
1767659810000|2026-01-06 00:36:50|2272.2|2268.2|2272.5|2271|2272.8|2271|2272.2|2268.2|0
1767659820000|2026-01-06 00:37:00|2272.7|2268.7|2272.4|2268.4|2272.7|2268.7|2272.4|2268.4|1
1767659830000|2026-01-06 00:37:10|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|0
1767659860000|2026-01-06 00:37:40|2271.7|2267.7|2272.4|2268.4|2272.4|2268.4|2271.7|2267.7|0
1767659870000|2026-01-06 00:37:50|2272.1|2268.1|2272.4|2268.4|2272.4|2268.4|2272.1|2268.1|0
1767659880000|2026-01-06 00:38:00|2271.7|2267.7|2272.7|2268.7|2272.9|2268.9|2271.7|2267.7|1
1767659890000|2026-01-06 00:38:10|2272.6|2268.6|2272.1|2268.1|2272.7|2268.7|2272.1|2268.1|0
1767659900000|2026-01-06 00:38:20|2272|2268|2271.1|2267.1|2272|2270.1|2271.1|2267.1|1
1767659910000|2026-01-06 00:38:30|2271.3|2267.3|2271.8|2267.8|2271.8|2267.8|2271.1|2267.1|0
1767659920000|2026-01-06 00:38:40|2271.9|2267.9|2272.2|2268.2|2272.2|2268.2|2271.9|2267.9|0
1767659940000|2026-01-06 00:39:00|2272.4|2268.4|2273.3|2269.3|2273.3|2269.3|2271.7|2267.7|1
1767659950000|2026-01-06 00:39:10|2273.5|2269.5|2273.5|2269.5|2273.5|2269.5|2273.5|2269.5|0
1767659960000|2026-01-06 00:39:20|2273.7|2269.7|2273.7|2269.7|2273.7|2269.7|2273.6|2269.6|0
1767659980000|2026-01-06 00:39:40|2273.9|2269.9|2274|2270|2274|2270|2273.6|2269.6|1
1767659990000|2026-01-06 00:39:50|2274.3|2270.3|2273.2|2269.2|2274.3|2270.3|2273.2|2269.2|1
1767660010000|2026-01-06 00:40:10|||||||||1
1767660020000|2026-01-06 00:40:20|2273.1|2269.1|2273.2|2269.2|2273.2|2269.2|2273.1|2269.1|1
1767660030000|2026-01-06 00:40:30|2273.1|2269.1|2272.2|2268.2|2273.2|2269.2|2272.2|2268.2|1
1767660050000|2026-01-06 00:40:50|2272.1|2268.1|2273.3|2269.3|2273.3|2269.3|2272.1|2268.1|2
1767660060000|2026-01-06 00:41:00|2273.6|2269.6|2273.3|2269.3|2273.6|2269.6|2273.3|2269.3|0
1767660070000|2026-01-06 00:41:10|2273.5|2269.5|2274.3|2270.3|2274.8|2270.8|2273.5|2269.5|2
1767660080000|2026-01-06 00:41:20|2274.1|2270.1|2274.7|2270.7|2274.7|2270.7|2274.1|2270.1|0
1767660090000|2026-01-06 00:41:30|2274.9|2270.9|2274.7|2270.7|2274.9|2270.9|2274.7|2270.7|0
1767660100000|2026-01-06 00:41:40|2274.8|2270.8|2274.8|2270.8|2274.8|2270.8|2274.8|2270.8|0
1767660120000|2026-01-06 00:42:00|2277.4|2273.4|2279.5|2275.5|2279.5|2276.9|2277.2|2273.2|4
1767660130000|2026-01-06 00:42:10|2279.6|2275.6|2277.4|2273.4|2279.6|2275.6|2277.4|2273.4|3
1767660140000|2026-01-06 00:42:20|2277.6|2273.6|2277|2273|2277.6|2273.6|2277|2273|1
1767660150000|2026-01-06 00:42:30|2277.1|2273.1|2277.1|2273.1|2277.1|2273.1|2277.1|2273.1|0
1767660160000|2026-01-06 00:42:40|2277.2|2273.2|2278.6|2274.6|2278.6|2274.6|2277.2|2273.2|1
1767660180000|2026-01-06 00:43:00|2279.3|2275.3|2279.3|2275.3|2279.3|2275.3|2279.1|2275.1|2
1767660190000|2026-01-06 00:43:10|2279.2|2277.7|2279.6|2275.6|2279.6|2277.7|2279.2|2275.3|3
1767660200000|2026-01-06 00:43:20|2279.8|2275.8|2279.6|2275.6|2279.8|2277.8|2279.3|2275.6|1
1767660210000|2026-01-06 00:43:30|2279.8|2275.8|2280.5|2276.5|2280.5|2276.5|2279.8|2275.8|3
1767660220000|2026-01-06 00:43:40|2279.7|2275.7|2280.1|2276.1|2280.1|2276.1|2279.7|2275.7|3
1767660230000|2026-01-06 00:43:50|2280.3|2276.3|2280.3|2276.3|2280.3|2276.3|2280.3|2276.3|0
1767660250000|2026-01-06 00:44:10|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|2
1767660260000|2026-01-06 00:44:20|2280|2278.5|2280.4|2276.4|2280.4|2278.5|2280|2276.4|1
1767660270000|2026-01-06 00:44:30|2280.3|2276.3|2279.5|2278|2280.3|2278.1|2279.5|2276.3|6
1767660280000|2026-01-06 00:44:40|2279.4|2277.9|2279.4|2277.9|2279.4|2277.9|2279.4|2277.9|2
1767660290000|2026-01-06 00:44:50|2279.6|2275.6|2280|2276|2280|2276|2279.6|2275.6|2
1767660300000|2026-01-06 00:45:00|2280.1|2276.1|2279.2|2275.2|2280.1|2276.1|2278.9|2274.9|4
1767660310000|2026-01-06 00:45:10|2277.9|2273.9|2279.2|2275.2|2279.2|2275.2|2277.9|2273.9|0
1767660330000|2026-01-06 00:45:30|2280.2|2276.2|2280.4|2276.4|2280.4|2276.4|2280.2|2276.2|1
1767660340000|2026-01-06 00:45:40|2280.6|2276.6|2280.6|2276.6|2280.6|2276.6|2280.6|2276.6|0
1767660360000|2026-01-06 00:46:00|||||||||2
1767660380000|2026-01-06 00:46:20|||||||||2
1767660390000|2026-01-06 00:46:30|2280.5|2276.5|2279|2277.5|2280.5|2277.7|2279|2276.5|2
1767660410000|2026-01-06 00:46:50|2283.2|2279.2|2281.9|2280.4|2283.7|2280.4|2281.9|2279.2|4
1767660430000|2026-01-06 00:47:10|2283.7|2279.7|2281.9|2280.4|2283.7|2280.4|2281.9|2279.7|1
1767660440000|2026-01-06 00:47:20|2282|2280.5|2282|2280.5|2282|2280.5|2282|2280.5|2
1767660450000|2026-01-06 00:47:30|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|2
1767660470000|2026-01-06 00:47:50|2284.8|2280.8|2284|2282.5|2285|2282.5|2284|2280.8|4
1767660480000|2026-01-06 00:48:00|2284.1|2282.6|2285|2281|2285|2282.6|2284|2280.6|2
1767660490000|2026-01-06 00:48:10|2284.7|2280.7|2283.4|2281.9|2284.7|2281.9|2283.4|2280.7|0
1767660500000|2026-01-06 00:48:20|2283.3|2281.8|2283.3|2281.8|2283.4|2281.9|2283.3|2281.8|2
1767660510000|2026-01-06 00:48:30|2284.9|2280.9|2284.5|2280.5|2284.9|2280.9|2284.4|2280.4|3
1767660530000|2026-01-06 00:48:50|2284.1|2280.1|2282.9|2278.9|2284.1|2281.4|2282|2278|3
1767660540000|2026-01-06 00:49:00|2282.7|2278.7|2282.9|2278.9|2282.9|2278.9|2282.6|2278.6|0
1767660550000|2026-01-06 00:49:10|2282.7|2278.7|2282.7|2278.7|2282.7|2279.7|2281.1|2278.6|0
1767660560000|2026-01-06 00:49:20|2284.1|2280.1|2284|2280|2284.1|2280.1|2284|2280|2
1767660570000|2026-01-06 00:49:30|2283.9|2279.9|2283.9|2279.9|2283.9|2279.9|2283.9|2279.9|2
1767660580000|2026-01-06 00:49:40|2283.2|2279.2|2282.4|2278.4|2283.6|2279.6|2281.6|2277.6|2
1767660590000|2026-01-06 00:49:50|2282.8|2278.8|2282.5|2278.5|2282.9|2278.9|2282.5|2278.5|0
1767660600000|2026-01-06 00:50:00|2282.8|2278.8|2283.7|2279.7|2283.7|2279.7|2282.5|2278.5|1
1767660610000|2026-01-06 00:50:10|2283.8|2279.8|2284.3|2280.3|2284.5|2280.5|2283.8|2279.8|2
1767660620000|2026-01-06 00:50:20|2283.8|2279.8|2283.8|2279.8|2283.9|2279.9|2283.8|2279.8|2
1767660630000|2026-01-06 00:50:30|2282.4|2278.4|2283.1|2279.1|2283.5|2279.5|2282.4|2278.4|3
1767660640000|2026-01-06 00:50:40|2283|2279|2283.3|2279.3|2283.3|2279.3|2283|2279|0
1767660660000|2026-01-06 00:51:00|2283.2|2279.2|2283.2|2279.2|2283.2|2279.2|2283.2|2279.2|0
1767660670000|2026-01-06 00:51:10|2284|2280|2283.9|2279.9|2284|2280|2283.9|2279.9|2
1767660680000|2026-01-06 00:51:20|||||||||2
1767660700000|2026-01-06 00:51:40|2284|2280|2283.9|2279.9|2284|2280|2283.9|2279.9|2
1767660720000|2026-01-06 00:52:00|2284.8|2280.8|2284.8|2280.8|2284.8|2280.8|2284.8|2280.8|2
1767660730000|2026-01-06 00:52:10|2283.8|2279.8|2284.2|2280.2|2284.2|2280.2|2283.8|2279.8|2
1767660750000|2026-01-06 00:52:30|2284.3|2280.3|2283.7|2279.7|2284.4|2280.4|2283.7|2279.7|0
1767660760000|2026-01-06 00:52:40|2284|2280|2283.9|2279.9|2284.3|2280.3|2283.7|2279.7|2
1767660770000|2026-01-06 00:52:50|2283.8|2279.8|2284.6|2280.6|2284.6|2280.6|2283.8|2279.8|2
1767660790000|2026-01-06 00:53:10|2284.5|2280.5|2284.6|2280.6|2284.7|2280.7|2284.5|2280.5|1
1767660800000|2026-01-06 00:53:20|2284.4|2280.4|2284.6|2280.6|2284.6|2280.6|2284.3|2280.3|0
1767660810000|2026-01-06 00:53:30|2284.5|2280.5|2284.3|2280.3|2284.5|2280.5|2284.3|2280.3|2
1767660820000|2026-01-06 00:53:40|2284.5|2280.5|2283.7|2279.7|2284.5|2280.5|2283|2279|2
1767660830000|2026-01-06 00:53:50|2283.9|2279.9|2284.2|2280.2|2284.5|2280.5|2283.9|2279.9|0
1767660840000|2026-01-06 00:54:00|2284.1|2280.1|2283.5|2279.5|2284.2|2280.2|2283|2279|2
1767660850000|2026-01-06 00:54:10|2283.2|2279.2|2283.2|2279.2|2283.2|2279.2|2283.2|2279.2|0
1767660860000|2026-01-06 00:54:20|2283.5|2279.5|2283.5|2279.5|2283.5|2279.5|2283.5|2279.5|1
1767660870000|2026-01-06 00:54:30|2284.6|2280.6|2284.7|2280.7|2284.7|2280.7|2284.6|2280.6|1
1767660880000|2026-01-06 00:54:40|2284.8|2280.8|2284.4|2280.4|2284.8|2280.8|2284.4|2280.4|2
1767660900000|2026-01-06 00:55:00|2284.5|2280.5|2284.8|2280.8|2284.8|2280.8|2282.7|2278.7|3
1767660910000|2026-01-06 00:55:10|2284.9|2280.9|2283.8|2279.8|2284.9|2280.9|2283.5|2279.5|2
1767660930000|2026-01-06 00:55:30|2284|2280|2284|2280|2284|2280|2284|2280|0
1767660940000|2026-01-06 00:55:40|2284.9|2280.9|2284.8|2280.8|2284.9|2280.9|2284.8|2280.8|2
1767660950000|2026-01-06 00:55:50|2285|2281|2285|2281|2285|2281|2284.9|2280.9|3
1767660960000|2026-01-06 00:56:00|2285.2|2281.2|2285.1|2281.1|2285.2|2282.7|2284.2|2281|4
1767660970000|2026-01-06 00:56:10|||||||||2
1767660980000|2026-01-06 00:56:20|2284.1|2282.6|2284.2|2282.7|2284.2|2282.7|2284.1|2282.6|1
1767660990000|2026-01-06 00:56:30|2283.9|2282.4|2287.4|2283.4|2287.4|2283.4|2283.9|2282.4|3
1767661000000|2026-01-06 00:56:40|2288.7|2284.7|2288.7|2284.7|2288.7|2284.7|2288.7|2284.7|2
1767661010000|2026-01-06 00:56:50|2287.7|2286.2|2288.2|2286.7|2288.2|2286.7|2287.7|2286.2|2
1767661020000|2026-01-06 00:57:00|2288.1|2286.6|2288.3|2284.3|2288.6|2286.6|2287|2283|1
1767661030000|2026-01-06 00:57:10|2288.1|2284.1|2285.4|2281.4|2288.1|2284.1|2285.2|2281.2|2
1767661040000|2026-01-06 00:57:20|2285.6|2281.6|2282.6|2278.6|2285.6|2281.6|2282.6|2278.6|4
1767661050000|2026-01-06 00:57:30|2283|2279|2283.4|2279.4|2283.4|2279.4|2283|2279|0
1767661060000|2026-01-06 00:57:40|2283.3|2279.3|2282|2278|2283.6|2279.6|2281.8|2277.8|4
1767661070000|2026-01-06 00:57:50|2282.2|2278.2|2282.5|2278.5|2282.7|2278.7|2282.2|2278.2|0
1767661080000|2026-01-06 00:58:00|2282.4|2278.4|2281.8|2277.8|2282.4|2278.4|2281.7|2277.7|0
1767661090000|2026-01-06 00:58:10|2281.5|2277.5|2281.2|2277.2|2281.5|2277.5|2281.2|2277.2|1
1767661100000|2026-01-06 00:58:20|2281.4|2277.4|2283.9|2279.9|2283.9|2279.9|2281.4|2277.4|4
1767661110000|2026-01-06 00:58:30|2284|2280|2283.8|2279.8|2284|2280|2283.3|2279.3|0
1767661120000|2026-01-06 00:58:40|2283.9|2279.9|2283.7|2279.7|2283.9|2279.9|2283.2|2279.2|0
1767661130000|2026-01-06 00:58:50|2283.6|2279.6|2283.6|2279.6|2283.6|2279.6|2283.6|2279.6|0
1767661140000|2026-01-06 00:59:00|2283.3|2279.3|2281.7|2277.7|2283.3|2279.3|2281.7|2277.7|4
1767661150000|2026-01-06 00:59:10|2281.5|2277.5|2281.3|2277.3|2281.5|2277.5|2281.2|2277.2|0
1767661160000|2026-01-06 00:59:20|2281.4|2277.4|2281.2|2277.2|2281.4|2277.4|2281.1|2277.1|0
1767661170000|2026-01-06 00:59:30|2280.6|2276.6|2277.8|2273.8|2280.6|2277|2277.8|2273.8|4
1767661180000|2026-01-06 00:59:40|2277.9|2273.9|2277.9|2273.9|2278.1|2274.1|2277.9|2273.9|1
1767661190000|2026-01-06 00:59:50|2278.1|2274.1|2278.9|2274.9|2279.2|2275.2|2278.1|2274.1|2
1767661200000|2026-01-06 01:00:00|2279.5|2275.5|2277.8|2273.8|2283.5|2279.5|2277.6|2273.6|24
1767661210000|2026-01-06 01:00:10|2278|2274|2280.5|2276.5|2280.5|2276.5|2276.9|2274|2
1767661220000|2026-01-06 01:00:20|2280.2|2276.2|2268.8|2264.8|2281.7|2277.7|2268.8|2264.8|21
1767661230000|2026-01-06 01:00:30|2268.1|2264.1|2263.7|2262.2|2268.1|2264.1|2263.7|2261.2|6
1767661240000|2026-01-06 01:00:40|2265.3|2261.3|2265.6|2261.6|2265.7|2262.3|2263.8|2261.1|5
1767661250000|2026-01-06 01:00:50|2265.7|2261.7|2261|2257|2265.7|2261.9|2261|2257|11
1767661260000|2026-01-06 01:01:00|2261.1|2257.1|2262.8|2258.8|2262.8|2258.8|2257.8|2255.3|12
1767661270000|2026-01-06 01:01:10|2263.2|2259.2|2261.2|2257.2|2263.3|2259.3|2261|2257|2
1767661280000|2026-01-06 01:01:20|2261.3|2257.3|2258.6|2254.6|2261.3|2257.3|2258.6|2254.6|7
1767661290000|2026-01-06 01:01:30|2258.4|2254.4|2253|2249|2258.6|2255.6|2252|2249|10
1767661300000|2026-01-06 01:01:40|2254.7|2250.7|2255.2|2251.2|2256.1|2252.1|2254.6|2250.6|9
1767661310000|2026-01-06 01:01:50|2254.9|2250.9|2255.7|2251.7|2255.7|2251.7|2254|2250|1
1767661320000|2026-01-06 01:02:00|2255.6|2251.6|2254.4|2250.4|2255.7|2251.9|2253.4|2249.6|5
1767661330000|2026-01-06 01:02:10|2254.5|2250.5|2253|2249|2254.5|2250.5|2251.5|2249|3
1767661340000|2026-01-06 01:02:20|2252.5|2251|2247.9|2246.4|2253.1|2251|2247.9|2245.4|5
1767661350000|2026-01-06 01:02:30|2248|2246.5|2245.1|2241.1|2248|2246.5|2245.1|2241.1|8
1767661360000|2026-01-06 01:02:40|2246|2242|2244.2|2240.2|2246.1|2243.3|2243.4|2240.2|13
1767661370000|2026-01-06 01:02:50|2244|2240|2240|2236|2244.2|2240.2|2240|2236|9
1767661380000|2026-01-06 01:03:00|2240.1|2236.1|2236.5|2232.5|2240.1|2236.3|2236.5|2232.5|10
1767661390000|2026-01-06 01:03:10|2236.3|2232.3|2243|2239|2243|2239|2236|2232.3|9
1767661400000|2026-01-06 01:03:20|2243.3|2239.3|2241.7|2237.7|2243.3|2239.3|2241.5|2237.5|3
1767661410000|2026-01-06 01:03:30|2241.9|2237.9|2239.4|2235.4|2241.9|2237.9|2238.7|2234.7|3
1767661420000|2026-01-06 01:03:40|2239.5|2235.5|2246.6|2242.6|2246.6|2242.6|2239.2|2235.5|4
1767661430000|2026-01-06 01:03:50|2246.8|2242.8|2248.6|2244.6|2248.8|2244.8|2246|2242|5
1767661440000|2026-01-06 01:04:00|2248.8|2244.8|2252.4|2248.4|2252.4|2249.8|2247.9|2244.6|4
1767661450000|2026-01-06 01:04:10|2252.3|2248.3|2246|2242|2252.3|2248.3|2243.8|2239.8|18
1767661460000|2026-01-06 01:04:20|2245.9|2241.9|2245.9|2241.9|2246.2|2242.2|2245.7|2241.7|4
1767661470000|2026-01-06 01:04:30|2246.2|2242.2|2246.1|2242.1|2246.2|2243.6|2245|2241.8|14
1767661480000|2026-01-06 01:04:40|2245.8|2241.8|2244.5|2240.5|2246.2|2243.8|2244.5|2240.5|3
1767661490000|2026-01-06 01:04:50|2244.6|2240.6|2240.2|2236.2|2244.7|2240.7|2240|2236.2|4
1767661500000|2026-01-06 01:05:00|2239.5|2235.5|2236.8|2235.3|2239.5|2235.5|2236.5|2233.1|12
1767661510000|2026-01-06 01:05:10|2236.7|2235.2|2236.9|2232.9|2237.8|2235.3|2234|2231.3|9
1767661520000|2026-01-06 01:05:20|2236.2|2232.2|2241.7|2237.7|2241.8|2237.8|2236.2|2232.2|5
1767661530000|2026-01-06 01:05:30|2241.8|2237.8|2242.8|2238.8|2243.1|2239.1|2241.2|2237.2|5
1767661540000|2026-01-06 01:05:40|2240.6|2239.1|2241.5|2237.5|2241.5|2239.1|2240.1|2237.5|13
1767661550000|2026-01-06 01:05:50|2240|2238.5|2243.1|2239.1|2243.1|2239.1|2239.9|2236.6|20
1767661560000|2026-01-06 01:06:00|2243|2239|2243.5|2239.5|2244.6|2240.6|2240.7|2237.5|7
1767661570000|2026-01-06 01:06:10|2244.2|2240.2|2243.3|2239.3|2246|2243.7|2242.9|2238.9|8
1767661580000|2026-01-06 01:06:20|2245.3|2241.3|2245.8|2241.8|2246|2242|2244.5|2240.5|29
1767661590000|2026-01-06 01:06:30|2245.7|2241.7|2252|2248|2252.1|2248.1|2245.7|2241.7|13
1767661600000|2026-01-06 01:06:40|2251.7|2247.7|2252|2248|2252.1|2249.8|2250.4|2247.7|2
1767661610000|2026-01-06 01:06:50|2250.2|2248.7|2249.7|2245.7|2250.8|2248.7|2249.4|2245.4|5
1767661620000|2026-01-06 01:07:00|2249.9|2245.9|2251.1|2247.1|2251.2|2247.8|2249.3|2245.3|4
1767661630000|2026-01-06 01:07:10|2251.3|2247.3|2256.5|2252.5|2256.5|2254.6|2251.3|2247.3|11
1767661640000|2026-01-06 01:07:20|2256.3|2252.3|2256.6|2252.6|2257.2|2254.6|2255|2251.8|12
1767661650000|2026-01-06 01:07:30|2256.7|2252.7|2256.6|2252.6|2256.8|2254|2255.5|2251.9|4
1767661660000|2026-01-06 01:07:40|2256.4|2252.4|2256.2|2252.2|2257.2|2253.5|2255|2252.1|1
1767661670000|2026-01-06 01:07:50|2256.1|2252.1|2256.1|2252.1|2256.2|2253.7|2255|2251.8|1
1767661680000|2026-01-06 01:08:00|2255|2253.5|2254|2252.5|2256.2|2253.8|2254|2251.5|1
1767661690000|2026-01-06 01:08:10|2255.5|2251.5|2255.5|2251.5|2256.2|2253.4|2254.4|2251.5|2
1767661700000|2026-01-06 01:08:20|2254|2252.5|2254|2252.5|2255.6|2252.5|2253.9|2251.3|0
1767661710000|2026-01-06 01:08:30|2255.6|2251.6|2256|2254.5|2257.1|2254.6|2253.8|2251.3|8
1767661720000|2026-01-06 01:08:40|2256.1|2254.6|2264.2|2260.2|2264.3|2260.3|2256.1|2253.2|9
1767661730000|2026-01-06 01:08:50|2264.3|2260.3|2264|2260|2265.1|2262.7|2262.2|2258.2|16
1767661740000|2026-01-06 01:09:00|2263.9|2259.9|2264.2|2260.2|2264.4|2261.8|2263.2|2259.2|4
1767661750000|2026-01-06 01:09:10|2264.8|2260.8|2267.2|2263.2|2267.3|2264.5|2264.5|2260.5|6
1767661760000|2026-01-06 01:09:20|2267.3|2263.3|2266.6|2262.6|2267.3|2263.3|2266.4|2262.4|2
1767661770000|2026-01-06 01:09:30|2266.2|2262.2|2270.7|2266.7|2271.6|2267.6|2264.9|2260.9|14
1767661780000|2026-01-06 01:09:40|2269.7|2268.2|2269.9|2265.9|2271.5|2268.2|2269.7|2265.7|3
1767661790000|2026-01-06 01:09:50|2270|2266|2267.1|2263.1|2270.1|2266.1|2266.2|2263.1|2
1767661800000|2026-01-06 01:10:00|2267.2|2263.2|2267.6|2263.6|2268|2264|2267|2263|1
1767661810000|2026-01-06 01:10:10|2267.9|2263.9|2272|2270.5|2273.2|2270.5|2267.8|2263.8|2
1767661820000|2026-01-06 01:10:20|2273.2|2269.2|2277.1|2273.1|2277.1|2273.7|2273.2|2269.2|7
1767661830000|2026-01-06 01:10:30|2275.5|2274|2280.6|2276.6|2280.7|2276.7|2275.5|2273.1|10
1767661840000|2026-01-06 01:10:40|2280.3|2276.3|2278.3|2274.3|2282|2278|2278|2274|12
1767661850000|2026-01-06 01:10:50|2278.2|2274.2|2278.3|2274.3|2278.4|2274.4|2277.8|2273.8|0
1767661860000|2026-01-06 01:11:00|2278|2274|2278.7|2274.7|2278.7|2275.2|2274.2|2272.1|4
1767661870000|2026-01-06 01:11:10|2278.8|2274.8|2282.7|2278.7|2286.1|2282.1|2278|2274.8|39
1767661880000|2026-01-06 01:11:20|2282.6|2278.6|2278.5|2274.5|2282.6|2278.6|2274.2|2271.7|22
1767661890000|2026-01-06 01:11:30|2278.6|2274.6|2277.2|2273.2|2278.7|2274.9|2276.2|2272.2|22
1767661900000|2026-01-06 01:11:40|2276.2|2274.7|2275.6|2274.1|2277.3|2274.8|2275.4|2272.4|23
1767661910000|2026-01-06 01:11:50|2275.7|2274.2|2280.4|2276.4|2281|2277|2275.4|2272.3|10
1767661920000|2026-01-06 01:12:00|2279.6|2275.6|2278.8|2274.8|2280.7|2276.7|2278.5|2274.5|5
1767661930000|2026-01-06 01:12:10|2279.5|2275.5|2281.8|2277.8|2281.8|2277.8|2279.5|2275.5|4
1767661940000|2026-01-06 01:12:20|2281.2|2279.7|2282.1|2278.1|2283.8|2279.8|2281.2|2278.1|10
1767661950000|2026-01-06 01:12:30|2282.6|2278.6|2285.6|2281.6|2286.2|2282.2|2282.1|2278.1|19
1767661960000|2026-01-06 01:12:40|2286|2282|2285.5|2281.5|2286.2|2283.5|2285|2281.4|3
1767661970000|2026-01-06 01:12:50|2286|2282|2285.3|2281.3|2287.7|2283.7|2285.1|2281.1|11
1767661980000|2026-01-06 01:13:00|2285.2|2281.2|2287.1|2283.1|2287.7|2284.8|2285|2281|15
1767661990000|2026-01-06 01:13:10|2287|2283|2286.5|2282.5|2287.6|2284.3|2285.8|2282.1|4
1767662000000|2026-01-06 01:13:20|2286.3|2282.3|2287.3|2283.3|2287.3|2285|2286.1|2282.3|3
1767662010000|2026-01-06 01:13:30|2286.8|2282.8|2285|2281|2286.9|2282.9|2283.9|2279.9|13
1767662020000|2026-01-06 01:13:40|2283.8|2279.8|2280|2276|2283.8|2280|2280|2276|4
1767662030000|2026-01-06 01:13:50|2280.2|2276.2|2283.6|2279.6|2284.3|2280.3|2279.7|2276.2|4
1767662040000|2026-01-06 01:14:00|2283.2|2281.7|2286.4|2282.4|2286.4|2282.4|2283.1|2279.1|7
1767662050000|2026-01-06 01:14:10|2286.9|2282.9|2289.4|2285.4|2289.4|2285.4|2286.5|2282.5|2
1767662060000|2026-01-06 01:14:20|2289.6|2285.6|2289|2285|2289.6|2285.6|2288.9|2284.9|1
1767662070000|2026-01-06 01:14:30|2289.2|2285.2|2290.1|2286.1|2290.1|2286.1|2288.9|2284.9|5
1767662080000|2026-01-06 01:14:40|2290.2|2286.2|2290.4|2286.4|2290.5|2288.2|2289.7|2286.2|10
1767662090000|2026-01-06 01:14:50|2290.2|2286.2|2291.1|2287.1|2291.1|2287.7|2289.1|2285.1|9
1767662100000|2026-01-06 01:15:00|2290.4|2286.4|2287.9|2283.9|2290.5|2286.5|2287.3|2283.3|5
1767662110000|2026-01-06 01:15:10|2288.1|2284.1|2290.3|2286.3|2291|2287|2288.1|2284.1|18
1767662120000|2026-01-06 01:15:20|2290.2|2286.2|2289.8|2285.8|2290.9|2287.9|2288.8|2285.5|8
1767662130000|2026-01-06 01:15:30|2289.7|2288.2|2285.2|2283.7|2290.4|2288.2|2285.2|2282.9|5
1767662140000|2026-01-06 01:15:40|2285.3|2283.8|2289.8|2285.8|2289.8|2285.8|2284.9|2280.9|17
1767662150000|2026-01-06 01:15:50|2291|2287|2287.5|2283.5|2291|2287|2287.2|2283.2|5
1767662160000|2026-01-06 01:16:00|2287.3|2283.3|2286.9|2282.9|2287.3|2284.9|2284.8|2282.2|4
1767662170000|2026-01-06 01:16:10|2286.1|2284.6|2287.1|2283.1|2288.9|2285|2286.1|2282.9|8
1767662180000|2026-01-06 01:16:20|2286.8|2282.8|2285.4|2281.4|2287.1|2283.1|2284.3|2280.3|14
1767662190000|2026-01-06 01:16:30|2286.4|2282.4|2285.6|2281.6|2287|2283|2284.1|2281.6|6
1767662200000|2026-01-06 01:16:40|2285.8|2281.8|2285.7|2281.7|2287.2|2284.8|2285.7|2281.7|2
1767662210000|2026-01-06 01:16:50|2285.5|2281.5|2285.6|2281.6|2285.6|2283.1|2284.5|2280.7|3
1767662220000|2026-01-06 01:17:00|2286.4|2282.4|2287.2|2283.2|2287.2|2283.7|2285.1|2281.8|4
1767662230000|2026-01-06 01:17:10|2287.1|2283.1|2290.2|2286.2|2290.2|2286.2|2286.1|2282.8|3
1767662240000|2026-01-06 01:17:20|2290|2286|2290.2|2286.2|2290.7|2286.7|2289|2285|6
1767662250000|2026-01-06 01:17:30|2290|2286|2290.6|2286.6|2290.6|2286.6|2289.5|2285.5|6
1767662260000|2026-01-06 01:17:40|2290.4|2286.4|2286.8|2282.8|2290.4|2286.4|2286.8|2282.8|1
1767662270000|2026-01-06 01:17:50|2286.7|2282.7|2287|2283|2287|2283|2286|2282|3
1767662280000|2026-01-06 01:18:00|2288.7|2284.7|2289.2|2285.2|2289.4|2285.4|2288.5|2284.5|3
1767662290000|2026-01-06 01:18:10|2289.3|2285.3|2289.2|2285.2|2289.3|2285.3|2289.1|2285.1|0
1767662300000|2026-01-06 01:18:20|2289.3|2285.3|2289.2|2285.2|2289.4|2285.4|2289.2|2285.2|0
1767662310000|2026-01-06 01:18:30|2289.1|2285.1|2289.2|2285.2|2289.2|2286.5|2288|2284.9|3
1767662320000|2026-01-06 01:18:40|2289|2285|2287.8|2283.8|2289.1|2285.6|2287.1|2283.8|1
1767662330000|2026-01-06 01:18:50|2286.5|2285|2286.3|2284.8|2286.5|2285|2286.3|2284.8|0
1767662340000|2026-01-06 01:19:00|2287.3|2283.3|2287.1|2283.1|2287.8|2284.7|2285.4|2283.1|3
1767662350000|2026-01-06 01:19:10|2287.2|2283.2|2288.7|2284.7|2288.7|2284.7|2286|2283.1|6
1767662360000|2026-01-06 01:19:20|2288.2|2284.2|2290.4|2286.4|2290.4|2287.3|2287.5|2284.2|5
1767662370000|2026-01-06 01:19:30|2290.5|2286.5|2289.3|2285.3|2290.9|2286.9|2289.3|2285.3|4
1767662380000|2026-01-06 01:19:40|2288.4|2284.4|2289.2|2285.2|2289.3|2285.3|2288.4|2284.4|2
1767662390000|2026-01-06 01:19:50|2289.6|2285.6|2287.3|2285.8|2289.6|2285.9|2287.2|2283.9|2
1767662400000|2026-01-06 01:20:00|2287.1|2285.6|2287.1|2285.6|2287.1|2285.6|2287|2285.5|0
1767662410000|2026-01-06 01:20:10|2287.4|2285.9|2288.7|2287.2|2289.4|2287.2|2287.1|2285.3|4
1767662420000|2026-01-06 01:20:20|2288.8|2287.3|2290.2|2286.2|2290.4|2287.3|2288.8|2286.2|0
1767662430000|2026-01-06 01:20:30|2290.3|2286.3|2290.1|2288.6|2291.1|2288.6|2289.9|2285.9|0
1767662440000|2026-01-06 01:20:40|2292.4|2288.4|2293.8|2289.8|2293.8|2291.2|2292.3|2288.4|5
1767662450000|2026-01-06 01:20:50|2293.6|2289.6|2292.1|2290.6|2293.6|2291.5|2292.1|2289.5|2
1767662460000|2026-01-06 01:21:00|2292.7|2288.7|2292.9|2288.9|2294.1|2292.2|2292.7|2288.7|3
1767662470000|2026-01-06 01:21:10|2293.3|2289.3|2290.7|2286.7|2293.3|2290|2290.7|2286.7|4
1767662480000|2026-01-06 01:21:20|2290.4|2286.4|2289.4|2285.4|2290.4|2287.1|2288.4|2284.8|3
1767662490000|2026-01-06 01:21:30|2289.6|2285.6|2289.4|2285.4|2289.6|2287.2|2288.4|2285.2|0
1767662500000|2026-01-06 01:21:40|2288.1|2286.6|2289.4|2285.4|2289.4|2286.8|2288|2285.4|1
1767662510000|2026-01-06 01:21:50|2289.2|2285.2|2290.4|2286.4|2290.4|2286.9|2288.3|2285.2|1
1767662520000|2026-01-06 01:22:00|2290|2286|2290.7|2286.7|2291|2288.5|2289.8|2285.8|0
1767662530000|2026-01-06 01:22:10|2290.8|2286.8|2290.7|2286.7|2291.4|2287.4|2290.7|2286.7|1
1767662540000|2026-01-06 01:22:20|2291|2287|2290.2|2286.2|2291|2287.9|2289.4|2286.2|0
1767662550000|2026-01-06 01:22:30|2290|2286|2287.4|2285.9|2290.3|2286.6|2287.4|2284.9|4
1767662560000|2026-01-06 01:22:40|2288.9|2284.9|2287.3|2283.3|2288.9|2285.9|2286.9|2282.9|1
1767662570000|2026-01-06 01:22:50|2287.2|2283.2|2287.2|2283.2|2287.2|2284.7|2286.2|2282.9|0
1767662580000|2026-01-06 01:23:00|2286.2|2284.7|2284.9|2283.4|2287.2|2284.7|2284.9|2281.9|2
1767662590000|2026-01-06 01:23:10|2285.1|2283.6|2286.3|2284.8|2288.3|2284.8|2285.1|2282.7|2
1767662600000|2026-01-06 01:23:20|2288.2|2284.2|2287|2283|2288.2|2285.3|2286.3|2282.8|3
1767662610000|2026-01-06 01:23:30|2284.2|2282.7|2284.1|2280.1|2284.6|2282.7|2283.4|2279.4|5
1767662620000|2026-01-06 01:23:40|2283.9|2279.9|2284|2280|2284.3|2282|2283.3|2279.5|2
1767662630000|2026-01-06 01:23:50|2285.4|2281.4|2283.9|2279.9|2285.4|2281.4|2283.9|2279.9|0
1767662640000|2026-01-06 01:24:00|2284.3|2280.3|2283.4|2279.4|2284.5|2280.5|2283.4|2279.4|1
1767662650000|2026-01-06 01:24:10|2283.6|2279.6|2284.6|2280.6|2284.6|2281|2282.5|2279.5|1
1767662660000|2026-01-06 01:24:20|2284.5|2280.5|2286.2|2282.2|2286.2|2283.4|2284.4|2280.4|2
1767662670000|2026-01-06 01:24:30|2284.3|2282.8|2285|2281|2285.2|2282.8|2284.3|2281|0
1767662680000|2026-01-06 01:24:40|2285.1|2281.1|2285.5|2281.5|2286.7|2282.8|2284.3|2281.1|3
1767662690000|2026-01-06 01:24:50|2285.6|2281.6|2283|2279|2285.6|2281.6|2282.9|2278.9|4
1767662700000|2026-01-06 01:25:00|2283.1|2279.1|2282.9|2278.9|2284.3|2280.3|2282.9|2278.9|0
1767662710000|2026-01-06 01:25:10|2283|2279|2282.9|2278.9|2283|2279|2282.9|2278.9|0
1767662720000|2026-01-06 01:25:20|2281.8|2280.3|2284|2280|2284.9|2280.9|2281.8|2279.5|3
1767662730000|2026-01-06 01:25:30|2284.2|2280.2|2285|2281|2285.3|2281.3|2284|2280|0
1767662740000|2026-01-06 01:25:40|2285.1|2281.1|2285.2|2281.2|2285.7|2281.7|2285|2281|0
1767662750000|2026-01-06 01:25:50|2284.9|2280.9|2285.5|2281.5|2285.7|2281.7|2284.9|2280.9|0
1767662760000|2026-01-06 01:26:00|2285.4|2281.4|2285.9|2281.9|2286|2282|2285.3|2281.3|0
1767662770000|2026-01-06 01:26:10|2286.3|2282.3|2283.4|2279.4|2286.3|2282.3|2283.4|2279.4|2
1767662780000|2026-01-06 01:26:20|2283.5|2279.5|2283.2|2279.2|2283.7|2279.7|2283.2|2279.2|1
1767662790000|2026-01-06 01:26:30|2283.3|2279.3|2284.6|2280.6|2284.6|2281|2282.5|2279.3|1
1767662800000|2026-01-06 01:26:40|2284.9|2280.9|2284.1|2280.1|2285.2|2281.2|2283.8|2279.8|0
1767662810000|2026-01-06 01:26:50|2283.9|2279.9|2284.5|2280.5|2285.3|2281.3|2283.7|2279.7|1
1767662820000|2026-01-06 01:27:00|2284.7|2280.7|2283.5|2279.5|2284.7|2280.7|2283|2279|1
1767662830000|2026-01-06 01:27:10|2283.2|2279.2|2283.6|2279.6|2283.8|2279.8|2283|2279|0
1767662840000|2026-01-06 01:27:20|2283.7|2279.7|2284.2|2280.2|2284.3|2280.3|2283.6|2279.6|0
1767662850000|2026-01-06 01:27:30|2284.3|2280.3|2283|2279|2284.3|2280.3|2282.9|2278.9|2
1767662860000|2026-01-06 01:27:40|2283.1|2279.1|2283.7|2279.7|2283.7|2279.7|2282.9|2278.9|0
1767662870000|2026-01-06 01:27:50|2283.8|2279.8|2283.5|2279.5|2283.9|2279.9|2283.5|2279.5|0
1767662880000|2026-01-06 01:28:00|2283.6|2279.6|2283.8|2279.8|2283.8|2279.8|2283.5|2279.5|1
1767662890000|2026-01-06 01:28:10|2284.1|2280.1|2283.2|2279.2|2284.6|2280.6|2282.9|2278.9|2
1767662900000|2026-01-06 01:28:20|2283.3|2279.3|2281.1|2277.1|2283.5|2280|2280.9|2276.9|1
1767662910000|2026-01-06 01:28:30|2280.9|2276.9|2281|2277|2281|2277|2280.6|2276.6|0
1767662920000|2026-01-06 01:28:40|2281.7|2277.7|2282.3|2278.3|2282.5|2278.5|2281.7|2277.7|0
1767662930000|2026-01-06 01:28:50|2282.1|2278.1|2284|2280|2284.4|2280.4|2282|2278|0
1767662940000|2026-01-06 01:29:00|2283.9|2279.9|2283.5|2279.5|2284|2280|2283.4|2279.4|0
1767662950000|2026-01-06 01:29:10|2283.9|2279.9|2284.2|2280.2|2284.8|2280.8|2283.3|2279.3|2
1767662960000|2026-01-06 01:29:20|2284.3|2280.3|2284.3|2280.3|2284.6|2280.6|2283.8|2279.8|2
1767662970000|2026-01-06 01:29:30|2284.4|2280.4|2283.7|2279.7|2284.4|2280.4|2283.7|2279.7|0
1767662980000|2026-01-06 01:29:40|2284.2|2280.2|2281.3|2279.8|2284.5|2280.5|2281.3|2279.8|2
1767662990000|2026-01-06 01:29:50|2281.4|2279.9|2281.3|2279.8|2281.4|2279.9|2281.3|2279.8|0
1767663000000|2026-01-06 01:30:00|2281.8|2277.8|2284.1|2280.1|2284.3|2280.3|2281.8|2277.8|3
1767663010000|2026-01-06 01:30:10|2283.7|2279.7|2282.6|2278.6|2283.8|2279.8|2282.6|2278.6|1
1767663020000|2026-01-06 01:30:20|2282.9|2278.9|2282|2278|2282.9|2278.9|2280.3|2276.3|2
1767663030000|2026-01-06 01:30:30|2282.3|2278.3|2282.4|2278.4|2283|2279|2281.9|2277.9|1
1767663040000|2026-01-06 01:30:40|2282.1|2278.1|2281.4|2277.4|2282.5|2278.5|2280|2277.4|1
1767663050000|2026-01-06 01:30:50|2283.3|2279.3|2282.9|2278.9|2283.9|2279.9|2282.5|2278.5|5
1767663060000|2026-01-06 01:31:00|2283|2279|2283.2|2279.2|2283.5|2279.5|2283|2279|0
1767663070000|2026-01-06 01:31:10|2283.1|2279.1|2283.3|2279.3|2283.3|2279.3|2283.1|2279.1|0
1767663080000|2026-01-06 01:31:20|2283.4|2279.4|2281.6|2277.6|2283.4|2279.9|2281.4|2277.5|2
1767663090000|2026-01-06 01:31:30|2281.8|2277.8|2281.6|2277.6|2281.8|2277.8|2281.6|2277.6|1
1767663100000|2026-01-06 01:31:40|2281.5|2277.5|2281.4|2277.4|2281.5|2277.5|2281.2|2277.2|1
1767663110000|2026-01-06 01:31:50|2281.5|2277.5|2281.6|2277.6|2281.6|2277.6|2281.4|2277.4|0
1767663120000|2026-01-06 01:32:00|2281.4|2277.4|2281|2277|2281.4|2277.4|2281|2277|1
1767663130000|2026-01-06 01:32:10|2279.8|2278.3|2281.9|2277.9|2282.9|2278.9|2279.7|2277|12
1767663140000|2026-01-06 01:32:20|2282|2278|2281.9|2277.9|2282.1|2278.9|2280.4|2276.6|4
1767663150000|2026-01-06 01:32:30|2282.4|2278.4|2281|2277|2282.4|2278.4|2281|2277|0
1767663160000|2026-01-06 01:32:40|2280.8|2276.8|2280.4|2276.4|2280.9|2276.9|2279.9|2275.9|5
1767663170000|2026-01-06 01:32:50|2280.5|2276.5|2280.5|2276.5|2281.6|2277.6|2280.5|2276.5|0
1767663180000|2026-01-06 01:33:00|2280.7|2276.7|2280.3|2276.3|2280.7|2276.7|2280.2|2276.2|0
1767663190000|2026-01-06 01:33:10|2280.2|2276.2|2280.3|2276.3|2280.3|2276.3|2280.2|2276.2|0
1767663200000|2026-01-06 01:33:20|2280.6|2276.6|2280.1|2276.1|2281.1|2277.1|2280|2276|3
1767663210000|2026-01-06 01:33:30|2280.4|2276.4|2280.2|2276.2|2280.6|2276.6|2279.2|2275.2|3
1767663220000|2026-01-06 01:33:40|2281.1|2277.1|2281|2277|2281.7|2277.7|2281|2277|4
1767663230000|2026-01-06 01:33:50|2279.5|2278|2280.9|2276.9|2281.3|2278.1|2279.5|2276.9|0
1767663240000|2026-01-06 01:34:00|2279.6|2278.1|2278.7|2277.2|2280.2|2278.1|2278.5|2276.2|4
1767663250000|2026-01-06 01:34:10|2280.1|2276.1|2279.8|2275.8|2280.5|2276.5|2279.7|2275.7|0
1767663260000|2026-01-06 01:34:20|2278.2|2276.7|2278.6|2277.1|2279.9|2277.1|2277.6|2274.9|2
1767663270000|2026-01-06 01:34:30|2280.4|2276.4|2280.4|2276.4|2280.6|2277.4|2278.8|2276.2|0
1767663280000|2026-01-06 01:34:40|2280.2|2276.2|2281|2277|2281.2|2278.4|2279.9|2276.1|0
1767663290000|2026-01-06 01:34:50|2280.8|2276.8|2280.8|2276.8|2281.1|2278.6|2280|2276.8|0
1767663300000|2026-01-06 01:35:00|2281.1|2277.1|2281.1|2277.1|2281.1|2277.1|2281|2277|0
1767663310000|2026-01-06 01:35:10|2281|2277|2280.6|2276.6|2281|2278|2278.4|2276.2|2
1767663320000|2026-01-06 01:35:20|2280.9|2276.9|2281.2|2277.2|2281.7|2278.4|2279.9|2276.4|7
1767663330000|2026-01-06 01:35:30|2281.4|2277.4|2280.8|2279.3|2281.7|2279.4|2280.8|2277.4|1
1767663340000|2026-01-06 01:35:40|2282.8|2278.8|2282.7|2278.7|2282.8|2278.8|2282.7|2278.7|5
1767663350000|2026-01-06 01:35:50|2282.8|2278.8|2284.5|2280.5|2284.5|2280.6|2282|2278.7|3
1767663360000|2026-01-06 01:36:00|2284.4|2280.4|2283.8|2279.8|2284.5|2280.5|2283.8|2279.8|0
1767663370000|2026-01-06 01:36:10|2284.1|2280.1|2288|2284|2288.2|2284.2|2283.8|2279.8|5
1767663380000|2026-01-06 01:36:20|2287.9|2283.9|2288.8|2284.8|2289.5|2286.8|2287.4|2283.4|2
1767663390000|2026-01-06 01:36:30|2288.7|2284.7|2288.5|2287|2288.9|2287.4|2287.8|2284.7|3
1767663400000|2026-01-06 01:36:40|2289.7|2285.7|2290.8|2286.8|2291.1|2288.5|2289.5|2285.5|2
1767663410000|2026-01-06 01:36:50|2291|2287|2292.6|2288.6|2292.6|2289.6|2290.2|2287|4
1767663420000|2026-01-06 01:37:00|2292.9|2288.9|2290.9|2286.9|2293|2289.8|2290.6|2286.6|7
1767663430000|2026-01-06 01:37:10|2290.6|2286.6|2291.8|2287.8|2291.8|2288.7|2290|2286.6|2
1767663440000|2026-01-06 01:37:20|2292.4|2288.4|2290.1|2288.6|2292.4|2288.6|2290.1|2287.8|0
1767663450000|2026-01-06 01:37:30|2290.2|2288.7|2292.1|2288.1|2292.4|2288.9|2290.2|2288|1
1767663460000|2026-01-06 01:37:40|2292|2288|2291.8|2287.8|2292|2288.7|2290.2|2287.7|3
1767663470000|2026-01-06 01:37:50|2291.7|2287.7|2291.3|2287.3|2291.7|2287.7|2291.1|2287.1|1
1767663480000|2026-01-06 01:38:00|2291.5|2287.5|2291.5|2287.5|2292.4|2288.4|2291.5|2287.5|4
1767663490000|2026-01-06 01:38:10|2291.3|2289.8|2293.4|2291.9|2293.5|2292|2291.3|2289.8|9
1767663500000|2026-01-06 01:38:20|2294.3|2290.3|2291.3|2289.8|2294.7|2291.2|2291.3|2288.6|12
1767663510000|2026-01-06 01:38:30|2291.8|2290.3|2291.3|2289.8|2291.8|2290.3|2291|2289.5|3
1767663520000|2026-01-06 01:38:40|2295.6|2291.6|2295.6|2291.6|2295.8|2291.8|2295.2|2291.2|4
1767663530000|2026-01-06 01:38:50|2295.5|2291.5|2295|2291|2295.5|2291.5|2294.9|2290.9|3
1767663540000|2026-01-06 01:39:00|2295.1|2291.1|2294.5|2290.5|2295.1|2291.1|2294.5|2290.5|0
1767663560000|2026-01-06 01:39:20|2294.4|2290.4|2294.4|2290.4|2294.4|2290.4|2294.4|2290.4|0
1767663570000|2026-01-06 01:39:30|2294.3|2290.3|2293.6|2289.6|2294.3|2290.3|2293.6|2289.6|1
1767663580000|2026-01-06 01:39:40|2293.5|2289.5|2291.5|2290|2293.6|2290|2291.4|2288.6|0
1767663600000|2026-01-06 01:40:00|2291.4|2289.9|2290.6|2289.1|2291.4|2289.9|2290.6|2289.1|2
1767663610000|2026-01-06 01:40:10|2290.7|2289.2|2290.8|2289.3|2290.8|2289.3|2290.6|2289.1|4
1767663620000|2026-01-06 01:40:20|2290.9|2289.4|2293.9|2289.9|2294|2290|2290.9|2289.2|2
1767663630000|2026-01-06 01:40:30|2293.7|2289.7|2293.7|2289.7|2293.9|2289.9|2293.3|2289.3|1
1767663640000|2026-01-06 01:40:40|2293.4|2289.4|2294.1|2290.1|2294.1|2290.1|2293.4|2289.4|3
1767663650000|2026-01-06 01:40:50|2294.4|2290.4|2296.4|2292.4|2296.6|2293|2293.9|2290.4|1
1767663660000|2026-01-06 01:41:00|2296.5|2292.5|2297.3|2293.3|2297.6|2293.6|2296.5|2292.5|5
1767663670000|2026-01-06 01:41:10|2297.6|2293.6|2297.9|2293.9|2298|2296|2296.7|2293.4|1
1767663680000|2026-01-06 01:41:20|2298.1|2294.1|2299.8|2295.8|2300.1|2296.7|2296.8|2293.9|6
1767663690000|2026-01-06 01:41:30|2299.9|2295.9|2299.9|2295.9|2299.9|2296.9|2298|2295.5|3
1767663700000|2026-01-06 01:41:40|2298.4|2296.9|2298.2|2296.7|2300|2297|2298|2295.9|1
1767663710000|2026-01-06 01:41:50|2298|2296.5|2299.1|2295.1|2299.1|2296.7|2298|2294.4|3
1767663720000|2026-01-06 01:42:00|2299.3|2295.3|2299.5|2295.5|2299.9|2296.9|2297.6|2294.5|5
1767663730000|2026-01-06 01:42:10|2299.9|2295.9|2298.5|2294.5|2299.9|2297.4|2298.5|2294.5|4
1767663740000|2026-01-06 01:42:20|2298.2|2294.2|2298.3|2294.3|2298.6|2294.6|2298.2|2294.2|0
1767663750000|2026-01-06 01:42:30|2298.2|2294.2|2298.3|2294.3|2298.6|2294.6|2298.2|2294.2|0
1767663760000|2026-01-06 01:42:40|2298.4|2294.4|2298.1|2294.1|2298.7|2294.7|2298.1|2294.1|1
1767663770000|2026-01-06 01:42:50|2297.9|2293.9|2297.2|2293.2|2297.9|2293.9|2297.2|2293.2|0
1767663780000|2026-01-06 01:43:00|2297.1|2293.1|2296.9|2292.9|2297.1|2294.1|2294.4|2291.3|6
1767663790000|2026-01-06 01:43:10|2296.8|2292.8|2296.7|2292.7|2297.2|2293.2|2296.7|2292.7|2
1767663800000|2026-01-06 01:43:20|2297|2293|2296.6|2292.6|2297|2293|2296.2|2292.2|3
1767663810000|2026-01-06 01:43:30|2296.4|2292.4|2296.4|2292.4|2296.4|2292.4|2296.2|2292.2|0
1767663820000|2026-01-06 01:43:40|2296.2|2292.2|2296.1|2292.1|2296.4|2292.4|2296.1|2292.1|1
1767663830000|2026-01-06 01:43:50|2294.9|2293.4|2296.1|2292.1|2296.1|2293.4|2294.9|2292.1|0
1767663840000|2026-01-06 01:44:00|2294.8|2293.3|2294.7|2290.7|2294.9|2293.3|2293.7|2290.7|2
1767663850000|2026-01-06 01:44:10|2294.6|2290.6|2294.8|2290.8|2294.8|2290.8|2294.6|2290.6|1
1767663860000|2026-01-06 01:44:20|2294.7|2290.7|2295.5|2291.5|2295.5|2292.3|2293.7|2290.6|2
1767663870000|2026-01-06 01:44:30|2295.3|2291.3|2294.8|2290.8|2295.5|2291.5|2294.6|2290.6|0
1767663880000|2026-01-06 01:44:40|2294.6|2290.6|2293.1|2291.6|2294.8|2291.6|2293.1|2290.6|2
1767663890000|2026-01-06 01:44:50|2293|2291.5|2292.3|2290.8|2293.9|2291.5|2292.3|2289.3|1
1767663900000|2026-01-06 01:45:00|2292.5|2291|2293.2|2289.2|2294|2291.1|2292.3|2289.2|4
1767663910000|2026-01-06 01:45:10|2293.3|2289.3|2292.1|2290.6|2293.3|2290.6|2292.1|2288.9|1
1767663920000|2026-01-06 01:45:20|2292|2290.5|2290.5|2286.5|2292|2290.5|2287.4|2284.7|12
1767663930000|2026-01-06 01:45:30|2290.7|2286.7|2293.5|2289.5|2293.6|2289.6|2290.7|2286.7|2
1767663940000|2026-01-06 01:45:40|2293.6|2289.6|2294.3|2290.3|2294.7|2290.7|2293.6|2289.6|2
1767663950000|2026-01-06 01:45:50|2294.4|2290.4|2292.1|2288.1|2294.9|2290.9|2292.1|2288.1|3
1767663960000|2026-01-06 01:46:00|2292.3|2288.3|2292.9|2288.9|2293.8|2289.8|2292.3|2288.3|1
1767663970000|2026-01-06 01:46:10|2292.7|2288.7|2293.3|2289.3|2293.8|2289.8|2292.2|2288.2|1
1767663980000|2026-01-06 01:46:20|2293.5|2289.5|2294.4|2290.4|2294.4|2290.4|2293.4|2289.4|1
1767663990000|2026-01-06 01:46:30|2294.3|2290.3|2294|2290|2294.4|2290.4|2294|2290|0
1767664000000|2026-01-06 01:46:40|2294.2|2290.2|2294.4|2290.4|2294.4|2290.4|2294.2|2290.2|1
1767664010000|2026-01-06 01:46:50|2294.2|2290.2|2294.3|2290.3|2294.6|2290.6|2294.2|2290.2|0
1767664020000|2026-01-06 01:47:00|2294.4|2290.4|2294.5|2290.5|2294.5|2290.5|2294.2|2290.2|0
1767664030000|2026-01-06 01:47:10|2294.4|2290.4|2293.4|2291.9|2294.5|2291.9|2293.4|2290.4|0
1767664040000|2026-01-06 01:47:20|2294.4|2290.4|2293.5|2292|2294.4|2292.2|2292.9|2289.9|4
1767664050000|2026-01-06 01:47:30|2293.4|2291.9|2293.5|2292|2294.6|2292|2293.4|2290.5|0
1767664060000|2026-01-06 01:47:40|2293.7|2292.2|2296.2|2292.2|2296.2|2292.2|2293.7|2292.2|1
1767664070000|2026-01-06 01:47:50|2295.1|2291.1|2294.4|2292.9|2296.2|2293.7|2294.4|2291.1|0
1767664080000|2026-01-06 01:48:00|2294.6|2293.1|2295.3|2291.3|2295.5|2293.1|2294.1|2291.1|1
1767664090000|2026-01-06 01:48:10|2294.1|2292.6|2294.4|2292.9|2295.3|2292.9|2294.1|2291.2|0
1767664100000|2026-01-06 01:48:20|2294.3|2292.8|2295.6|2294.1|2295.7|2294.2|2294.2|2291.2|7
1767664110000|2026-01-06 01:48:30|2295.8|2294.3|2294.2|2292.7|2297.1|2294.7|2294|2291.1|8
1767664120000|2026-01-06 01:48:40|2294.7|2290.7|2294.7|2290.7|2294.7|2290.7|2294.7|2290.7|4
1767664140000|2026-01-06 01:49:00|2294.5|2290.5|2293.8|2289.8|2294.5|2291.2|2292.5|2289.8|1
1767664150000|2026-01-06 01:49:10|2293.6|2289.6|2294.8|2290.8|2294.8|2290.8|2293.3|2289.3|3
1767664160000|2026-01-06 01:49:20|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|2293|2289|1
1767664170000|2026-01-06 01:49:30|2294.4|2290.4|2293.1|2289.1|2294.4|2291.4|2292.9|2289.1|1
1767664180000|2026-01-06 01:49:40|2293|2289|2292.2|2288.2|2293|2289|2292.1|2288.1|0
1767664200000|2026-01-06 01:50:00|2292.3|2288.3|2290.3|2288.8|2292.4|2289.2|2290.3|2287.9|0
1767664210000|2026-01-06 01:50:10|2290.4|2288.9|2290.3|2288.8|2290.4|2288.9|2290.3|2288.8|0
1767664220000|2026-01-06 01:50:20|2290.4|2288.9|2290.3|2288.8|2290.4|2288.9|2290.3|2288.8|0
1767664230000|2026-01-06 01:50:30|2290.8|2286.8|2290.8|2289.3|2291.9|2289.5|2290.1|2286.6|6
1767664240000|2026-01-06 01:50:40|2291|2289.5|2290.8|2289.3|2291.8|2289.5|2290.8|2287.5|0
1767664250000|2026-01-06 01:50:50|2291|2289.5|2292.1|2288.1|2292.5|2290|2290.8|2287.7|3
1767664260000|2026-01-06 01:51:00|2292.2|2288.2|2291.4|2289.9|2292.5|2290|2290|2287.4|2
1767664270000|2026-01-06 01:51:10|2292.5|2288.5|2291.3|2289.8|2292.5|2289.9|2291.2|2288.2|0
1767664280000|2026-01-06 01:51:20|2291.2|2289.7|2293.3|2289.3|2293.5|2290|2291.2|2289.3|1
1767664290000|2026-01-06 01:51:30|2293.4|2289.4|2293.5|2289.5|2293.6|2289.6|2293|2289|0
1767664300000|2026-01-06 01:51:40|2293.3|2289.3|2293.1|2289.1|2293.3|2289.3|2293.1|2289.1|0
1767664310000|2026-01-06 01:51:50|2293.4|2289.4|2293.9|2289.9|2294.1|2290.1|2293.1|2289.1|0
1767664320000|2026-01-06 01:52:00|2294|2290|2293.6|2289.6|2294.1|2290.1|2293.6|2289.6|0
1767664330000|2026-01-06 01:52:10|2293.4|2289.4|2292.6|2288.6|2293.6|2289.6|2292|2288|0
1767664340000|2026-01-06 01:52:20|2292.8|2288.8|2292.6|2288.6|2292.8|2288.8|2292.4|2288.4|0
1767664350000|2026-01-06 01:52:30|2292.3|2288.3|2292.7|2288.7|2292.7|2288.7|2292.2|2288.2|0
1767664360000|2026-01-06 01:52:40|2292.6|2288.6|2293.3|2289.3|2293.4|2289.4|2292.6|2288.6|0
1767664370000|2026-01-06 01:52:50|2293.4|2289.4|2293.5|2289.5|2293.5|2289.5|2293.1|2289.1|0
1767664380000|2026-01-06 01:53:00|2293.4|2289.4|2294.7|2290.7|2294.9|2290.9|2293.4|2289.4|0
1767664390000|2026-01-06 01:53:10|2294.9|2290.9|2295|2291|2295|2291|2294.9|2290.9|0
1767664400000|2026-01-06 01:53:20|2294.5|2290.5|2294|2292.5|2294.5|2292.5|2294|2290.5|0
1767664410000|2026-01-06 01:53:30|2294.1|2292.6|2294.1|2292.6|2294.1|2292.6|2294|2292.5|0
1767664420000|2026-01-06 01:53:40|2294|2292.5|2294|2292.5|2294|2292.5|2294|2292.5|0
1767664430000|2026-01-06 01:53:50|2294.1|2292.6|2294.1|2292.6|2294.1|2292.6|2294.1|2292.6|0
1767664440000|2026-01-06 01:54:00|2296.2|2292.2|2296.7|2292.7|2297.2|2294.8|2294.5|2292.2|5
1767664450000|2026-01-06 01:54:10|2296.8|2292.8|2295.4|2291.4|2296.9|2292.9|2293.5|2290.5|12
1767664460000|2026-01-06 01:54:20|2295.1|2291.1|2294.1|2290.1|2296.2|2292.2|2293.2|2289.2|3
1767664470000|2026-01-06 01:54:30|2294.2|2290.2|2295|2291|2295.1|2291.1|2293.8|2289.8|4
1767664480000|2026-01-06 01:54:40|2295.2|2291.2|2295.6|2291.6|2295.8|2291.8|2295.2|2291.2|0
1767664490000|2026-01-06 01:54:50|2295.4|2293.9|2298.6|2294.6|2299|2296.3|2295.3|2292.1|14
1767664500000|2026-01-06 01:55:00|2298.7|2294.7|2302.4|2298.4|2303.8|2299.8|2298.6|2294.6|4
1767664510000|2026-01-06 01:55:10|2302.3|2298.3|2303.5|2299.5|2303.5|2299.5|2302.3|2298.3|1
1767664520000|2026-01-06 01:55:20|2304.3|2300.3|2304.8|2300.8|2304.8|2300.8|2304.3|2300.3|6
1767664530000|2026-01-06 01:55:30|2304.1|2302.6|2304|2302.5|2305.1|2302.6|2303.8|2300.7|4
1767664540000|2026-01-06 01:55:40|2303.8|2299.8|2301.1|2297.1|2304.5|2300.5|2301|2297|6
1767664550000|2026-01-06 01:55:50|2301.7|2297.7|2304.3|2300.3|2304.3|2300.3|2301.6|2297.6|3
1767664560000|2026-01-06 01:56:00|2303.3|2301.8|2304|2300|2304.5|2302|2303.3|2300|8
1767664570000|2026-01-06 01:56:10|2303.9|2299.9|2305.1|2301.1|2305.1|2301.9|2302.5|2299.9|10
1767664580000|2026-01-06 01:56:20|2307.1|2303.1|2307.6|2303.6|2308.6|2304.6|2306.5|2302.5|24
1767664590000|2026-01-06 01:56:30|2307.7|2303.7|2309.2|2305.2|2309.2|2305.2|2307.4|2303.4|4
1767664600000|2026-01-06 01:56:40|2308|2306.5|2308.7|2304.7|2309.2|2306.5|2307.8|2304.7|6
1767664610000|2026-01-06 01:56:50|2308.6|2304.6|2306.8|2302.8|2308.6|2304.6|2306.8|2302.8|0
1767664620000|2026-01-06 01:57:00|2306.6|2302.6|2308.7|2304.7|2309.8|2305.8|2304.9|2302.6|13
1767664630000|2026-01-06 01:57:10|2308.4|2304.4|2309.9|2305.9|2309.9|2306.1|2307.5|2304.3|7
1767664640000|2026-01-06 01:57:20|2309.8|2305.8|2310.2|2308.7|2311.2|2308.8|2309.1|2305.1|4
1767664650000|2026-01-06 01:57:30|2311.1|2307.1|2312.7|2308.7|2313.1|2309.9|2310.2|2307.1|5
1767664660000|2026-01-06 01:57:40|2312.9|2308.9|2317.1|2313.1|2318.7|2315|2312.3|2308.9|10
1767664670000|2026-01-06 01:57:50|2316.7|2312.7|2313.2|2309.2|2316.9|2312.9|2312.4|2308.4|32
1767664680000|2026-01-06 01:58:00|2314.1|2310.1|2313.9|2312.4|2314.6|2312.4|2313.3|2309.9|5
1767664690000|2026-01-06 01:58:10|2313.8|2312.3|2314|2312.5|2314|2312.5|2313.8|2312.3|6
1767664700000|2026-01-06 01:58:20|2314.4|2310.4|2313.4|2309.4|2314.4|2312.8|2313.4|2309.4|5
1767664710000|2026-01-06 01:58:30|2313.5|2309.5|2315|2311|2315.1|2312.6|2313.1|2309.5|3
1767664720000|2026-01-06 01:58:40|2314|2310|2314.6|2310.6|2315.1|2311.1|2313.8|2309.8|3
1767664730000|2026-01-06 01:58:50|2315|2311|2317.6|2313.6|2317.6|2313.8|2314|2310|14
1767664740000|2026-01-06 01:59:00|2317.7|2313.7|2315.7|2311.7|2317.7|2313.7|2315.2|2311.7|5
1767664750000|2026-01-06 01:59:10|2315.9|2311.9|2313.9|2309.9|2315.9|2312.9|2313.9|2309.9|1
1767664760000|2026-01-06 01:59:20|2314|2310|2311.9|2307.9|2314|2310.9|2310.7|2306.9|17
1767664770000|2026-01-06 01:59:30|2312.1|2308.1|2312.2|2308.2|2312.5|2308.5|2311.7|2307.7|3
1767664780000|2026-01-06 01:59:40|2312.3|2308.3|2314|2310|2314|2311.7|2312.1|2308.1|3
1767664790000|2026-01-06 01:59:50|2312.1|2310.6|2313.3|2311.8|2314|2311.8|2311.9|2308.9|7
1767664800000|2026-01-06 02:00:00|2313.6|2309.6|2319.1|2315.1|2319.5|2316.3|2313.1|2309.3|12
1767664810000|2026-01-06 02:00:10|2318.9|2314.9|2318.5|2314.5|2320.4|2317|2318|2314.4|17
1767664820000|2026-01-06 02:00:20|2317.9|2313.9|2313|2309|2317.9|2313.9|2311.5|2308.9|8
1767664830000|2026-01-06 02:00:30|2313.2|2309.2|2313.3|2309.3|2313.6|2311.1|2312.6|2309.2|1
1767664840000|2026-01-06 02:00:40|2314.1|2310.1|2313.6|2309.6|2314.1|2310.5|2310.5|2306.5|10
1767664850000|2026-01-06 02:00:50|2313.7|2309.7|2313.7|2309.7|2314.4|2310.4|2313.2|2309.2|3
1767664860000|2026-01-06 02:01:00|2316|2312|2316.6|2312.6|2317.9|2313.9|2314.2|2310.2|27
1767664870000|2026-01-06 02:01:10|2317.9|2313.9|2321.8|2317.8|2321.8|2317.8|2317.6|2313.6|23
1767664880000|2026-01-06 02:01:20|2322.7|2318.7|2324.7|2320.7|2327.1|2324.6|2322.4|2318.4|17
1767664890000|2026-01-06 02:01:30|2324.2|2320.2|2322.8|2318.8|2324.2|2320.7|2321.4|2318.4|9
1767664900000|2026-01-06 02:01:40|2323.9|2319.9|2323.8|2319.8|2324.1|2320.1|2320.9|2316.9|24
1767664910000|2026-01-06 02:01:50|2323.7|2319.7|2326.1|2322.1|2326.1|2322.1|2323.6|2319.6|9
1767664920000|2026-01-06 02:02:00|2326|2322|2321.8|2317.8|2326.1|2322.1|2321.7|2317.7|4
1767664930000|2026-01-06 02:02:10|2321.5|2317.5|2319.7|2315.7|2321.5|2317.5|2318.7|2314.7|6
1767664940000|2026-01-06 02:02:20|2319.3|2315.3|2318.6|2314.6|2321.2|2317.2|2318.4|2314.4|4
1767664950000|2026-01-06 02:02:30|2320.1|2316.1|2319.7|2315.7|2320.3|2316.3|2319.4|2315.4|3
1767664960000|2026-01-06 02:02:40|2319.8|2315.8|2320.2|2316.2|2320.2|2316.2|2318.7|2314.7|1
1767664970000|2026-01-06 02:02:50|2320.3|2316.3|2320.3|2316.3|2320.3|2316.3|2320.3|2316.3|1
1767664980000|2026-01-06 02:03:00|2322.2|2318.2|2320.7|2319.2|2322.2|2319.2|2320.3|2316.3|9
1767664990000|2026-01-06 02:03:10|2322.7|2318.7|2324.6|2320.6|2324.6|2320.6|2322.6|2318.6|6
1767665000000|2026-01-06 02:03:20|2324.4|2320.4|2325.4|2321.4|2325.5|2321.5|2323|2319|5
1767665010000|2026-01-06 02:03:30|2325.2|2321.2|2324.5|2320.5|2325.7|2321.7|2322.7|2319.6|9
1767665020000|2026-01-06 02:03:40|2324.1|2320.1|2324|2320|2325.2|2322.2|2323.6|2319.6|1
1767665030000|2026-01-06 02:03:50|2325.1|2321.1|2325.9|2321.9|2325.9|2321.9|2324.9|2320.9|2
1767665040000|2026-01-06 02:04:00|2325.8|2321.8|2323.9|2319.9|2325.8|2321.8|2323.2|2319.2|3
1767665050000|2026-01-06 02:04:10|2323.8|2319.8|2324.1|2320.1|2324.1|2320.1|2323.5|2319.5|0
1767665060000|2026-01-06 02:04:20|2324.9|2320.9|2325|2321|2325|2321|2324|2320|4
1767665070000|2026-01-06 02:04:30|2324.5|2320.5|2324.3|2320.3|2324.5|2320.5|2323.6|2319.6|3
1767665080000|2026-01-06 02:04:40|2323.8|2319.8|2324.2|2320.2|2324.2|2320.2|2323.4|2319.4|4
1767665090000|2026-01-06 02:04:50|2324.1|2320.1|2324.1|2320.1|2324.7|2320.7|2323.9|2319.9|3
1767665100000|2026-01-06 02:05:00|2323.9|2319.9|2324|2320|2324.8|2322.6|2323.7|2319.7|39
1767665110000|2026-01-06 02:05:10|2324.1|2320.1|2324.3|2320.3|2324.3|2320.6|2321.3|2318.4|4
1767665120000|2026-01-06 02:05:20|2324.2|2320.2|2325.1|2321.1|2325.4|2321.4|2323.8|2319.8|2
1767665130000|2026-01-06 02:05:30|2325.3|2321.3|2325.8|2324.3|2326|2324.3|2323.6|2321.2|2
1767665140000|2026-01-06 02:05:40|2326.3|2324.8|2326.8|2325.3|2326.8|2325.3|2326.3|2324.8|5
1767665150000|2026-01-06 02:05:50|2326.9|2325.4|2330|2326|2330|2327.5|2326.9|2325.4|7
1767665160000|2026-01-06 02:06:00|2329|2327.5|2325.2|2321.2|2330|2327.5|2324.9|2320.9|10
1767665170000|2026-01-06 02:06:10|2326.9|2322.9|2326.6|2322.6|2327|2323|2326.3|2322.3|4
1767665180000|2026-01-06 02:06:20|2325.7|2321.7|2327|2323|2328.1|2324.1|2324|2321.4|20
1767665190000|2026-01-06 02:06:30|2327.1|2323.1|2326.9|2325.4|2328.1|2326|2326|2323.1|8
1767665200000|2026-01-06 02:06:40|2327.9|2323.9|2330.6|2326.6|2330.6|2326.6|2326.6|2322.6|8
1767665210000|2026-01-06 02:06:50|2329.5|2325.5|2326.5|2322.5|2329.6|2327|2326.5|2322.5|9
1767665220000|2026-01-06 02:07:00|2328.2|2324.2|2327.1|2325.6|2328.2|2325.6|2325.9|2322.6|15
1767665230000|2026-01-06 02:07:10|2328.2|2324.2|2326.2|2322.2|2328.2|2325.5|2324.9|2320.9|10
1767665240000|2026-01-06 02:07:20|2326.1|2322.1|2323.3|2319.3|2326.1|2322.1|2322.7|2318.9|7
1767665250000|2026-01-06 02:07:30|2323.4|2319.4|2325|2321|2325.9|2321.9|2322.3|2319.2|4
1767665260000|2026-01-06 02:07:40|2325.1|2321.1|2325.2|2321.2|2325.5|2321.5|2325|2321|0
1767665270000|2026-01-06 02:07:50|2325.4|2321.4|2325.6|2321.6|2326.6|2322.6|2324.7|2320.7|4
1767665280000|2026-01-06 02:08:00|2325.5|2321.5|2326.3|2322.3|2326.3|2322.3|2325.2|2321.2|0
1767665290000|2026-01-06 02:08:10|2326.4|2322.4|2326.7|2322.7|2327|2323.8|2325.2|2322.3|2
1767665300000|2026-01-06 02:08:20|2327.1|2323.1|2325.9|2321.9|2327.1|2323.1|2323.6|2320.6|14
1767665310000|2026-01-06 02:08:30|2326.2|2322.2|2325.2|2323.7|2327|2323.7|2325.2|2322|0
1767665320000|2026-01-06 02:08:40|2326|2322|2326|2322|2326|2322|2325.8|2321.8|1
1767665330000|2026-01-06 02:08:50|2326.2|2322.2|2326.1|2324.6|2327.2|2324.7|2325.1|2322|3
1767665340000|2026-01-06 02:09:00|2326.2|2324.7|2326.2|2324.7|2327.3|2324.8|2326.1|2323|2
1767665350000|2026-01-06 02:09:10|2327|2325.5|2328.2|2324.2|2328.2|2325.7|2327|2323.9|3
1767665360000|2026-01-06 02:09:20|2327|2325.5|2328.1|2324.1|2328.2|2325.5|2327|2323.5|1
1767665370000|2026-01-06 02:09:30|2328|2324|2335.7|2334.2|2336.7|2334.2|2326.9|2323.8|10
1767665380000|2026-01-06 02:09:40|2334.2|2331.7|2332.9|2328.9|2335|2332.7|2332.8|2328.8|12
1767665390000|2026-01-06 02:09:50|2332.7|2328.7|2330.8|2326.8|2332.7|2328.7|2330.8|2326.8|2
1767665400000|2026-01-06 02:10:00|2331.1|2327.1|2330.3|2326.3|2331.3|2328.9|2330|2326|11
1767665410000|2026-01-06 02:10:10|2330.1|2326.1|2329.7|2325.7|2330.3|2326.3|2329.3|2325.3|1
1767665420000|2026-01-06 02:10:20|2330.2|2326.2|2331.1|2327.1|2332|2328|2329.4|2326.2|4
1767665430000|2026-01-06 02:10:30|2330.9|2326.9|2330.5|2329|2331.5|2329.6|2330.1|2326.1|9
1767665440000|2026-01-06 02:10:40|2330.6|2329.1|2331.3|2329.8|2332.6|2330.1|2330.6|2328.6|4
1767665450000|2026-01-06 02:10:50|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.8|2327.8|4
1767665460000|2026-01-06 02:11:00|2331.8|2327.8|2331.3|2327.3|2331.8|2328.8|2330.1|2326.2|6
1767665470000|2026-01-06 02:11:10|2331.2|2327.2|2337.2|2333.2|2337.4|2334.8|2330.3|2326.3|9
1767665480000|2026-01-06 02:11:20|2337.1|2333.1|2335.3|2331.3|2337.2|2333.2|2335.3|2331.3|0
1767665490000|2026-01-06 02:11:30|2335.2|2331.2|2334.5|2330.5|2335.4|2331.4|2333.7|2329.7|2
1767665500000|2026-01-06 02:11:40|2334.7|2330.7|2331.6|2327.6|2335.9|2333|2331.6|2327.6|5
1767665510000|2026-01-06 02:11:50|2331.9|2327.9|2332.5|2328.5|2332.8|2328.8|2331.8|2327.8|1
1767665520000|2026-01-06 02:12:00|2332.3|2328.3|2331.7|2327.7|2332.8|2328.8|2331.4|2327.4|0
1767665530000|2026-01-06 02:12:10|2331.6|2327.6|2332.4|2328.4|2332.7|2328.7|2331.6|2327.6|0
1767665540000|2026-01-06 02:12:20|2332.5|2328.5|2333.6|2329.6|2333.6|2329.6|2332.4|2328.4|1
1767665550000|2026-01-06 02:12:30|2333.5|2329.5|2335.7|2331.7|2335.7|2331.7|2332.6|2329.2|4
1767665560000|2026-01-06 02:12:40|2335.8|2331.8|2336.3|2332.3|2336.6|2333.3|2334.6|2331.2|3
1767665570000|2026-01-06 02:12:50|2334.8|2333.3|2336.3|2332.3|2336.3|2333.3|2334.8|2331|1
1767665580000|2026-01-06 02:13:00|2336.2|2332.2|2336|2332|2337|2334.7|2334.6|2332|9
1767665590000|2026-01-06 02:13:10|2336.9|2332.9|2339|2335|2339.1|2335.1|2336.6|2332.6|8
1767665600000|2026-01-06 02:13:20|2339.1|2335.1|2339|2335|2339.1|2337.2|2338.2|2334.2|3
1767665610000|2026-01-06 02:13:30|2338.9|2334.9|2339.8|2335.8|2339.9|2336|2337.5|2334.1|5
1767665620000|2026-01-06 02:13:40|2339.7|2335.7|2340.8|2336.8|2341.2|2337.2|2338.6|2334.6|11
1767665630000|2026-01-06 02:13:50|2340.9|2336.9|2338.6|2334.6|2341.4|2337.4|2338.6|2334.6|3
1767665640000|2026-01-06 02:14:00|2337.6|2336.1|2338.4|2334.4|2338.5|2336.2|2336.8|2334.2|2
1767665650000|2026-01-06 02:14:10|2338.3|2334.3|2337.2|2333.2|2338.3|2334.3|2337.1|2333.1|1
1767665660000|2026-01-06 02:14:20|2337.7|2333.7|2337.8|2333.8|2338.3|2334.8|2336.3|2333.4|1
1767665670000|2026-01-06 02:14:30|2337.5|2333.5|2337.2|2335.7|2338.1|2336.5|2337.2|2333.5|7
1767665680000|2026-01-06 02:14:40|2338.2|2334.2|2337.8|2333.8|2338.5|2336.5|2336.2|2333.8|6
1767665690000|2026-01-06 02:14:50|2338.2|2334.2|2340.9|2336.9|2341.5|2337.5|2338.2|2334.2|7
1767665700000|2026-01-06 02:15:00|2340.7|2336.7|2340.8|2336.8|2341|2337|2340.1|2336.1|3
1767665710000|2026-01-06 02:15:10|2340.9|2336.9|2340.5|2336.5|2341.2|2337.2|2340.5|2336.5|5
1767665720000|2026-01-06 02:15:20|2340.7|2336.7|2337.2|2333.2|2340.7|2336.7|2335.4|2333.2|9
1767665730000|2026-01-06 02:15:30|2336.9|2332.9|2337|2333|2337.5|2335.8|2336.9|2332.9|3
1767665740000|2026-01-06 02:15:40|2337.1|2333.1|2334.8|2330.8|2337.3|2333.3|2334.3|2330.3|7
1767665750000|2026-01-06 02:15:50|2335.1|2331.1|2334.1|2330.1|2335.2|2331.2|2334|2330|3
1767665760000|2026-01-06 02:16:00|2334|2330|2331.8|2327.8|2334.5|2330.5|2331.5|2327.7|3
1767665770000|2026-01-06 02:16:10|2331.7|2327.7|2331.4|2327.4|2331.9|2328.8|2330.3|2327.4|5
1767665780000|2026-01-06 02:16:20|2329.7|2328.2|2331.9|2327.9|2332|2328.2|2329.4|2326.1|4
1767665790000|2026-01-06 02:16:30|2332|2328|2333.9|2329.9|2333.9|2329.9|2330.9|2328|1
1767665800000|2026-01-06 02:16:40|2334|2330|2334|2330|2334|2330|2334|2330|0
1767665810000|2026-01-06 02:16:50|2333.9|2329.9|2334.1|2330.1|2334.2|2330.2|2333.9|2329.9|1
1767665820000|2026-01-06 02:17:00|2334|2330|2333.1|2331.6|2334.1|2331.8|2333.1|2330|3
1767665830000|2026-01-06 02:17:10|2333.3|2331.8|2334.5|2333|2335.6|2333|2333.3|2330.6|4
1767665840000|2026-01-06 02:17:20|2334.4|2330.4|2334.4|2330.4|2334.6|2330.6|2334.4|2330.4|3
1767665850000|2026-01-06 02:17:30|2335.4|2331.4|2335.1|2331.1|2335.4|2331.4|2335|2331|2
1767665860000|2026-01-06 02:17:40|2335.3|2331.3|2334.5|2330.5|2335.3|2331.3|2334.5|2330.5|0
1767665870000|2026-01-06 02:17:50|2334.4|2330.4|2333.5|2329.5|2334.4|2330.4|2331.2|2328.9|4
1767665880000|2026-01-06 02:18:00|2333.2|2329.2|2332.7|2328.7|2333.2|2329.2|2332.4|2328.4|0
1767665890000|2026-01-06 02:18:10|2332.4|2328.4|2332.4|2328.4|2332.4|2328.4|2332.4|2328.4|0
1767665900000|2026-01-06 02:18:20|2331|2327|2329.3|2325.3|2331.1|2327.1|2328.3|2324.9|23
1767665910000|2026-01-06 02:18:30|2331|2327|2329.3|2325.3|2331|2327|2329.1|2325.1|8
1767665920000|2026-01-06 02:18:40|2329.2|2325.2|2328.5|2324.5|2329.5|2325.5|2328.5|2324.5|3
1767665930000|2026-01-06 02:18:50|2328.4|2324.4|2329.7|2325.7|2329.7|2325.7|2328.4|2324.4|0
1767665940000|2026-01-06 02:19:00|2330|2326|2330.9|2326.9|2330.9|2326.9|2329.9|2325.9|2
1767665950000|2026-01-06 02:19:10|2330.8|2326.8|2330.9|2326.9|2331|2327|2330.7|2326.7|1
1767665960000|2026-01-06 02:19:20|2330.8|2326.8|2331|2327|2331|2327|2330.7|2326.7|1
1767665970000|2026-01-06 02:19:30|2330.7|2326.7|2331.1|2327.1|2331.1|2327.1|2330.4|2326.4|1
1767665980000|2026-01-06 02:19:40|2331.2|2327.2|2332.2|2328.2|2332.2|2328.2|2331.2|2327.2|0
1767665990000|2026-01-06 02:19:50|2332.4|2328.4|2332.3|2328.3|2332.9|2328.9|2331.2|2327.2|3
1767666000000|2026-01-06 02:20:00|2332.4|2328.4|2332.5|2328.5|2332.6|2328.6|2331.8|2327.8|0
1767666010000|2026-01-06 02:20:10|2332.7|2328.7|2332.1|2328.1|2332.7|2328.7|2332.1|2328.1|1
1767666020000|2026-01-06 02:20:20|2331.9|2327.9|2333|2329|2333|2330|2331.5|2327.6|0
1767666030000|2026-01-06 02:20:30|2332.9|2328.9|2332|2328|2333.1|2329.1|2332|2328|3
1767666040000|2026-01-06 02:20:40|2331.8|2327.8|2331.7|2327.7|2332|2328|2331.7|2327.7|0
1767666050000|2026-01-06 02:20:50|2332|2328|2331|2329.5|2332.9|2329.5|2331|2327.8|0
1767666060000|2026-01-06 02:21:00|2331.7|2327.7|2331.6|2327.6|2331.7|2327.7|2331.6|2327.6|3
1767666070000|2026-01-06 02:21:10|2331.1|2327.1|2332|2328|2332|2328|2329.2|2327.1|1
1767666080000|2026-01-06 02:21:20|2331.5|2327.5|2331.5|2327.5|2331.7|2327.7|2331.3|2327.3|1
1767666090000|2026-01-06 02:21:30|2331.4|2327.4|2331.8|2327.8|2331.8|2327.8|2331.2|2327.2|0
1767666100000|2026-01-06 02:21:40|2331.7|2327.7|2332.8|2328.8|2333|2329|2331.6|2327.6|1
1767666110000|2026-01-06 02:21:50|2332.7|2328.7|2332.6|2328.6|2332.7|2328.7|2332.6|2328.6|0
1767666120000|2026-01-06 02:22:00|2332.4|2328.4|2332.6|2328.6|2332.6|2328.6|2331.8|2327.8|1
1767666130000|2026-01-06 02:22:10|2332.5|2328.5|2332.9|2328.9|2332.9|2328.9|2332.5|2328.5|1
1767666140000|2026-01-06 02:22:20|2333|2329|2332|2330.5|2333|2330.5|2332|2328.9|0
1767666150000|2026-01-06 02:22:30|2334.2|2330.2|2335.4|2331.4|2335.5|2331.5|2334.2|2330.2|5
1767666160000|2026-01-06 02:22:40|2335.2|2331.2|2336|2332|2336|2332|2335.2|2331.2|2
1767666170000|2026-01-06 02:22:50|2335.7|2331.7|2335.1|2331.1|2335.7|2331.7|2335.1|2331.1|0
1767666180000|2026-01-06 02:23:00|2335.2|2331.2|2334.9|2330.9|2335.4|2331.4|2334.9|2330.9|0
1767666190000|2026-01-06 02:23:10|2333.4|2331.9|2334|2330|2334.8|2331.9|2333.4|2330|3
1767666200000|2026-01-06 02:23:20|2334.3|2330.3|2333.2|2329.2|2334.3|2330.3|2333.1|2329.1|2
1767666210000|2026-01-06 02:23:30|2333.3|2329.3|2333.8|2329.8|2333.8|2329.8|2332.6|2328.6|4
1767666220000|2026-01-06 02:23:40|2334|2330|2335.2|2331.2|2335.2|2331.2|2334|2330|6
1767666230000|2026-01-06 02:23:50|2334.8|2333.3|2334.8|2330.8|2335.3|2333.3|2334.6|2330.6|1
1767666240000|2026-01-06 02:24:00|2335.1|2331.1|2334.5|2330.5|2335.1|2331.1|2334.3|2330.3|1
1767666250000|2026-01-06 02:24:10|2334.4|2330.4|2334.2|2330.2|2334.4|2330.4|2333.9|2329.9|0
1767666260000|2026-01-06 02:24:20|2334.1|2330.1|2334.4|2330.4|2334.5|2332.4|2333.9|2329.9|2
1767666270000|2026-01-06 02:24:30|2334.1|2330.1|2333.5|2332|2334.8|2332|2333.4|2330.1|2
1767666280000|2026-01-06 02:24:40|2336.1|2334.6|2337|2333|2337|2334.6|2336|2333|2
1767666290000|2026-01-06 02:24:50|2336|2334.5|2336.6|2335.1|2337|2335.1|2336|2332.7|1
1767666300000|2026-01-06 02:25:00|2337.6|2333.6|2338.8|2334.8|2338.8|2336.6|2336.1|2332.1|5
1767666310000|2026-01-06 02:25:10|2338.6|2334.6|2338|2336.5|2339.1|2336.6|2337.9|2334.6|0
1767666320000|2026-01-06 02:25:20|2338.7|2334.7|2340.7|2336.7|2340.7|2336.7|2338|2334.7|1
1767666330000|2026-01-06 02:25:30|2340.4|2336.4|2339.6|2335.6|2340.4|2336.9|2338.3|2334.9|1
1767666340000|2026-01-06 02:25:40|2339.1|2335.1|2339.8|2335.8|2340.1|2336.1|2339.1|2335.1|0
1767666350000|2026-01-06 02:25:50|2338.4|2336.9|2337.9|2333.9|2338.4|2336.9|2337.1|2333.9|2
1767666360000|2026-01-06 02:26:00|2338|2334|2337.3|2333.3|2338|2334|2336.9|2332.9|0
1767666370000|2026-01-06 02:26:10|2336.8|2332.8|2337.4|2333.4|2337.4|2333.4|2336.8|2332.8|0
1767666380000|2026-01-06 02:26:20|2337.5|2333.5|2334.3|2330.3|2337.6|2333.6|2334.3|2330.3|3
1767666390000|2026-01-06 02:26:30|2334.4|2330.4|2334.8|2330.8|2335|2331|2334.4|2330.4|0
1767666400000|2026-01-06 02:26:40|2334.6|2330.6|2334.7|2330.7|2334.7|2330.7|2334.2|2330.2|0
1767666410000|2026-01-06 02:26:50|2334.6|2330.6|2333.3|2329.3|2334.6|2330.6|2333.3|2329.3|0
1767666420000|2026-01-06 02:27:00|2331.5|2330|2332.7|2328.7|2334|2330.1|2331.5|2328.5|6
1767666430000|2026-01-06 02:27:10|2332.9|2328.9|2332.7|2328.7|2332.9|2328.9|2332.7|2328.7|0
1767666440000|2026-01-06 02:27:20|2332.5|2328.5|2332.7|2328.7|2332.7|2328.7|2332|2328|1
1767666450000|2026-01-06 02:27:30|2333.3|2331.8|2334.7|2330.7|2334.9|2331.8|2333.2|2330.6|8
1767666460000|2026-01-06 02:27:40|2334.6|2330.6|2334.8|2330.8|2334.9|2331.8|2333.3|2330.6|0
1767666470000|2026-01-06 02:27:50|2334.9|2330.9|2336.7|2335.2|2337.7|2335.2|2334|2330.9|3
1767666480000|2026-01-06 02:28:00|2338.2|2336.7|2338.9|2334.9|2338.9|2336.7|2338.2|2334.9|2
1767666490000|2026-01-06 02:28:10|2339.2|2335.2|2339.2|2335.2|2339.2|2337.1|2338.2|2334.7|2
1767666500000|2026-01-06 02:28:20|2339.8|2335.8|2338.1|2336.6|2339.8|2336.6|2337.8|2334.6|3
1767666510000|2026-01-06 02:28:30|2338.6|2334.6|2338.3|2334.3|2338.6|2335.4|2336.9|2334.2|1
1767666520000|2026-01-06 02:28:40|2336.9|2335.4|2336.8|2332.8|2336.9|2335.4|2335.3|2332.6|6
1767666530000|2026-01-06 02:28:50|2336.5|2332.5|2338.7|2334.7|2338.7|2334.7|2336.1|2332.1|4
1767666540000|2026-01-06 02:29:00|2337.1|2335.6|2338|2334|2338|2335.6|2337|2334|5
1767666550000|2026-01-06 02:29:10|2337.4|2335.9|2337.1|2335.6|2338.1|2336|2337.1|2334|4
1767666560000|2026-01-06 02:29:20|2337|2335.5|2338.1|2334.1|2338.1|2335.7|2337|2333.5|3
1767666570000|2026-01-06 02:29:30|2337|2335.5|2337.2|2335.7|2337.8|2335.8|2336.5|2333.3|9
1767666580000|2026-01-06 02:29:40|2337.8|2333.8|2336.9|2332.9|2337.8|2334.9|2336.4|2332.6|3
1767666590000|2026-01-06 02:29:50|2336.6|2332.6|2336.9|2332.9|2337.1|2333.1|2336.6|2332.6|0
1767666600000|2026-01-06 02:30:00|2336.7|2332.7|2338.9|2334.9|2341.7|2339.1|2336.7|2332.7|21
1767666610000|2026-01-06 02:30:10|2340.5|2336.5|2340.8|2339.3|2341.6|2339.3|2340.5|2336.5|6
1767666620000|2026-01-06 02:30:20|2340.7|2339.2|2344.3|2342.8|2345.1|2342.8|2340.6|2337.3|10
1767666630000|2026-01-06 02:30:30|2344.2|2342.7|2342.8|2341.3|2345.9|2343.4|2342.8|2340.9|16
1767666640000|2026-01-06 02:30:40|2342.9|2341.4|2345.5|2344|2347|2344.9|2342.8|2341.3|13
1767666650000|2026-01-06 02:30:50|2345.2|2343.7|2345.1|2341.1|2346.3|2343.9|2344.1|2340.3|9
1767666660000|2026-01-06 02:31:00|2344.7|2340.7|2342.4|2338.4|2344.7|2341.8|2342.4|2338.4|4
1767666670000|2026-01-06 02:31:10|2342.9|2338.9|2343.9|2339.9|2344.2|2340.2|2341.7|2337.7|1
1767666680000|2026-01-06 02:31:20|2344.3|2340.3|2342.9|2338.9|2344.3|2340.3|2342.3|2338.3|1
1767666690000|2026-01-06 02:31:30|2342.5|2338.5|2342.3|2338.3|2343.6|2339.6|2342.3|2338.3|0
1767666700000|2026-01-06 02:31:40|2342.6|2338.6|2343.7|2342.2|2344|2342.2|2342.6|2338.6|2
1767666710000|2026-01-06 02:31:50|2344|2340|2344.1|2340.1|2344.3|2340.3|2343.5|2339.5|5
1767666720000|2026-01-06 02:32:00|2344.2|2340.2|2343.1|2339.1|2344.4|2340.4|2343.1|2339.1|2
1767666730000|2026-01-06 02:32:10|2343|2339|2343|2339|2344|2340|2343|2339|1
1767666740000|2026-01-06 02:32:20|2342.9|2338.9|2342.6|2338.6|2342.9|2338.9|2342.1|2338.1|0
1767666750000|2026-01-06 02:32:30|2342.4|2338.4|2343.3|2341.8|2343.6|2341.8|2342.4|2338.4|1
1767666760000|2026-01-06 02:32:40|2343.6|2339.6|2344.1|2340.1|2344.6|2340.6|2343.6|2339.6|8
1767666770000|2026-01-06 02:32:50|2343|2341.5|2345|2341|2345.2|2342.6|2343|2341|1
1767666780000|2026-01-06 02:33:00|2343.5|2339.5|2345|2341|2345.1|2342.5|2343.5|2339.5|0
1767666790000|2026-01-06 02:33:10|2344.6|2340.6|2344.1|2342.6|2345|2342.6|2343.9|2340.6|0
1767666800000|2026-01-06 02:33:20|2345|2341|2343|2339|2345|2341.8|2343|2339|3
1767666810000|2026-01-06 02:33:30|2342.9|2338.9|2341.9|2337.9|2343|2339|2341.9|2337.9|0
1767666820000|2026-01-06 02:33:40|2341.8|2337.8|2341.6|2340.1|2341.8|2340.1|2340.1|2336.1|5
1767666830000|2026-01-06 02:33:50|2343.2|2339.2|2344|2340|2344|2341.2|2342|2339.2|3
1767666840000|2026-01-06 02:34:00|2344.2|2340.2|2344.7|2340.7|2345.2|2342.6|2343.3|2339.8|12
1767666850000|2026-01-06 02:34:10|2345.7|2341.7|2345.2|2341.2|2346.5|2342.5|2344.5|2340.5|7
1767666860000|2026-01-06 02:34:20|2343.3|2341.8|2343.5|2342|2345.4|2342|2343.3|2340.9|1
1767666870000|2026-01-06 02:34:30|2343.3|2341.8|2344|2340|2344.2|2341.8|2343|2339.5|6
1767666880000|2026-01-06 02:34:40|2343.3|2341.8|2345|2341|2346|2342.1|2343.3|2340.9|3
1767666890000|2026-01-06 02:34:50|2343.5|2342|2345.4|2341.4|2346|2342|2343.3|2340.2|3
1767666900000|2026-01-06 02:35:00|2345.7|2341.7|2344.8|2340.8|2345.8|2341.9|2343.4|2340.8|1
1767666910000|2026-01-06 02:35:10|2343.8|2339.8|2345.1|2341.1|2345.3|2341.3|2342.5|2339.8|2
1767666920000|2026-01-06 02:35:20|2344.9|2340.9|2344.4|2342.9|2345|2342.9|2343.8|2339.8|6
1767666930000|2026-01-06 02:35:30|2344.2|2342.7|2344.2|2342.7|2345.2|2342.7|2344|2341|0
1767666940000|2026-01-06 02:35:40|2345|2341|2345.8|2341.8|2345.8|2343.5|2344.7|2341|3
1767666950000|2026-01-06 02:35:50|2345.7|2341.7|2345.3|2341.3|2345.7|2341.7|2345.1|2341.1|1
1767666960000|2026-01-06 02:36:00|2345.4|2341.4|2343.8|2339.8|2345.4|2341.4|2343.7|2339.7|1
1767666970000|2026-01-06 02:36:10|2343.9|2339.9|2342.1|2340.6|2344.3|2340.7|2342|2339|0
1767666980000|2026-01-06 02:36:20|2344.4|2340.4|2345.5|2341.5|2345.8|2342.5|2343.9|2340.2|2
1767666990000|2026-01-06 02:36:30|2345.7|2341.7|2346.4|2342.4|2346.7|2343.3|2344.7|2341.7|1
1767667000000|2026-01-06 02:36:40|2346.6|2342.6|2346.9|2342.9|2346.9|2345.1|2345.8|2342.2|6
1767667010000|2026-01-06 02:36:50|2346.8|2342.8|2346.7|2342.7|2346.9|2342.9|2345.4|2341.4|2
1767667020000|2026-01-06 02:37:00|2346.6|2342.6|2346.4|2342.4|2347|2343.6|2345.1|2342.2|2
1767667030000|2026-01-06 02:37:10|2346.7|2342.7|2345.5|2341.5|2346.7|2342.7|2345.5|2341.5|8
1767667040000|2026-01-06 02:37:20|2345.4|2341.4|2345.3|2341.3|2345.9|2341.9|2345|2341|1
1767667050000|2026-01-06 02:37:30|2345.4|2341.4|2344.1|2340.1|2345.4|2341.4|2344.1|2340.1|0
1767667060000|2026-01-06 02:37:40|2344.2|2340.2|2344.3|2340.3|2344.4|2340.4|2344|2340|0
1767667070000|2026-01-06 02:37:50|2344.1|2340.1|2341|2337|2344.1|2340.1|2340.7|2336.7|6
1767667080000|2026-01-06 02:38:00|2340.9|2336.9|2340|2336|2341|2337|2340|2336|2
1767667090000|2026-01-06 02:38:10|2339.8|2335.8|2339.5|2338|2341.4|2338|2337.5|2335|2
1767667100000|2026-01-06 02:38:20|2340.9|2336.9|2339.1|2335.1|2340.9|2336.9|2337.3|2335|9
1767667110000|2026-01-06 02:38:30|2339|2335|2339.2|2335.2|2339.2|2336.6|2338.1|2335|2
1767667120000|2026-01-06 02:38:40|2338.2|2336.7|2338.4|2336.9|2340|2336.9|2338.1|2334.9|3
1767667130000|2026-01-06 02:38:50|2338.2|2336.7|2338.8|2337.3|2339.4|2337.3|2337.3|2335|2
1767667140000|2026-01-06 02:39:00|2340|2336|2338.8|2334.8|2340|2336.8|2337.4|2334.8|1
1767667150000|2026-01-06 02:39:10|2337.6|2336.1|2338|2334|2338.5|2336.1|2337|2333.9|4
1767667160000|2026-01-06 02:39:20|2337.9|2333.9|2336.5|2335|2338.1|2335|2336.5|2333.9|0
1767667170000|2026-01-06 02:39:30|2338.1|2334.1|2336.7|2332.7|2338.1|2335|2335.1|2332.7|5
1767667180000|2026-01-06 02:39:40|2335.7|2334.2|2335|2333.5|2336.9|2334.4|2335|2332.6|7
1767667190000|2026-01-06 02:39:50|2334.8|2333.3|2334.5|2333|2336.4|2334|2334.3|2332|10
1767667200000|2026-01-06 02:40:00|2334.4|2332.9|2331.5|2330|2334.4|2332.9|2331.5|2329.2|9
1767667210000|2026-01-06 02:40:10|2331.3|2329.8|2328.8|2324.8|2331.8|2329.8|2327.4|2324.4|19
1767667220000|2026-01-06 02:40:20|2328.9|2324.9|2329.9|2328.4|2330.8|2328.4|2328.6|2324.9|7
1767667230000|2026-01-06 02:40:30|2330.5|2326.5|2330.7|2326.7|2330.9|2326.9|2328.4|2324.4|15
1767667240000|2026-01-06 02:40:40|2330.8|2326.8|2330.2|2326.2|2330.8|2326.8|2327.7|2325.8|32
1767667250000|2026-01-06 02:40:50|2329.9|2325.9|2328.7|2327.2|2330.6|2327.5|2328.7|2325.9|6
1767667260000|2026-01-06 02:41:00|2330.2|2326.2|2330.7|2326.7|2330.7|2327.2|2328.3|2325.8|1
1767667270000|2026-01-06 02:41:10|2330.5|2326.5|2330.8|2326.8|2330.8|2326.8|2330.3|2326.3|4
1767667280000|2026-01-06 02:41:20|2330.7|2326.7|2330.9|2326.9|2330.9|2326.9|2330.6|2326.6|1
1767667290000|2026-01-06 02:41:30|2331|2327|2330.9|2326.9|2331|2328.6|2330.1|2326.9|25
1767667300000|2026-01-06 02:41:40|2329.2|2327.7|2330|2326|2330|2327.7|2328.2|2325.7|4
1767667310000|2026-01-06 02:41:50|2329.9|2325.9|2329.9|2325.9|2330|2326|2329.9|2325.9|0
1767667320000|2026-01-06 02:42:00|2329.8|2325.8|2327.4|2325.9|2329.9|2327.3|2327.4|2325|10
1767667330000|2026-01-06 02:42:10|2327.5|2326|2329.5|2325.5|2329.9|2327.1|2326.9|2323.6|8
1767667340000|2026-01-06 02:42:20|2329.6|2325.6|2328.9|2327.4|2330|2327.4|2328|2325.3|2
1767667350000|2026-01-06 02:42:30|2329|2327.5|2330|2328.5|2331.1|2328.8|2328.9|2326.4|4
1767667360000|2026-01-06 02:42:40|2330.1|2328.6|2330|2328.5|2330.5|2329|2330|2328.5|9
1767667370000|2026-01-06 02:42:50|2330.1|2328.6|2333.2|2331.7|2333.2|2331.7|2330.1|2327|13
1767667380000|2026-01-06 02:43:00|2333.4|2331.9|2334|2332.5|2334.3|2332.7|2333.4|2330.3|3
1767667390000|2026-01-06 02:43:10|2334.1|2332.6|2334|2332.5|2334.1|2332.6|2334|2332.5|3
1767667400000|2026-01-06 02:43:20|2333.8|2332.3|2333.4|2331.9|2333.8|2332.3|2333.1|2331.6|2
1767667410000|2026-01-06 02:43:30|2333.5|2332|2333.4|2331.9|2333.5|2332|2333.4|2331.9|0
1767667420000|2026-01-06 02:43:40|2333.5|2332|2333.8|2332.3|2333.8|2332.3|2333.4|2331.9|1
1767667430000|2026-01-06 02:43:50|2333.5|2332|2334.1|2330.1|2334.1|2332.4|2333.4|2330.1|2
1767667440000|2026-01-06 02:44:00|2332.9|2331.4|2333.7|2332.2|2334.1|2332.3|2332.8|2330.1|1
1767667450000|2026-01-06 02:44:10|2333.8|2332.3|2334|2332.5|2334.3|2332.8|2333.8|2332.3|3
1767667460000|2026-01-06 02:44:20|2333.7|2332.2|2334|2332.5|2334|2332.5|2333.7|2332.2|0
1767667470000|2026-01-06 02:44:30|2333.8|2332.3|2332.8|2331.3|2334.8|2332.5|2332.4|2330.1|2
1767667480000|2026-01-06 02:44:40|2334.1|2330.1|2334.3|2330.3|2334.7|2331.7|2332.9|2329.9|0
1767667490000|2026-01-06 02:44:50|2333.3|2331.8|2333.3|2331.8|2333.5|2332|2333.2|2331.7|0
1767667500000|2026-01-06 02:45:00|2333.2|2331.7|2334.3|2332.8|2335.8|2334.1|2333.2|2331|4
1767667510000|2026-01-06 02:45:10|2335.7|2331.7|2335.4|2333.9|2335.8|2334|2333.8|2331.4|6
1767667520000|2026-01-06 02:45:20|2335.1|2333.6|2337.1|2333.1|2337.1|2334.6|2335.1|2332.2|3
1767667530000|2026-01-06 02:45:30|2337|2333|2338.5|2337|2342.1|2338.1|2337|2333|18
1767667540000|2026-01-06 02:45:40|2337.8|2336.3|2337.9|2333.9|2338.5|2336.4|2336.7|2333.1|4
1767667550000|2026-01-06 02:45:50|2337.8|2333.8|2338.1|2336.6|2338.7|2336.6|2337.6|2333.6|4
1767667560000|2026-01-06 02:46:00|2338.3|2336.8|2339.9|2335.9|2340.5|2337.7|2338.1|2335.6|9
1767667570000|2026-01-06 02:46:10|2340|2336|2340.4|2336.4|2340.7|2336.7|2339.8|2335.8|1
1767667580000|2026-01-06 02:46:20|2340.7|2336.7|2340.1|2338.6|2341|2338.6|2339.7|2336.7|5
1767667590000|2026-01-06 02:46:30|2341|2337|2340.5|2336.5|2341.1|2338.8|2338.8|2336.4|3
1767667600000|2026-01-06 02:46:40|2340.4|2336.4|2344.4|2340.4|2344.4|2341.1|2339|2336.4|18
1767667610000|2026-01-06 02:46:50|2344.2|2340.2|2344.9|2340.9|2345|2341|2343.4|2339.4|3
1767667620000|2026-01-06 02:47:00|2345|2341|2343.3|2339.3|2345|2341|2343.2|2339.2|1
1767667630000|2026-01-06 02:47:10|2343.2|2339.2|2341.8|2337.8|2343.2|2339.6|2339.7|2336.9|2
1767667640000|2026-01-06 02:47:20|2341|2337|2340.7|2336.7|2341|2337|2340.5|2336.5|1
1767667650000|2026-01-06 02:47:30|2340.5|2336.5|2340.8|2336.8|2340.8|2336.8|2340.5|2336.5|0
1767667660000|2026-01-06 02:47:40|2341.2|2337.2|2336.6|2332.6|2341.2|2338.1|2336.4|2332.6|10
1767667670000|2026-01-06 02:47:50|2336.9|2332.9|2337|2333|2337.8|2333.8|2336.6|2332.6|2
1767667680000|2026-01-06 02:48:00|2337.2|2333.2|2335|2331|2337.2|2333.2|2334.8|2330.8|1
1767667690000|2026-01-06 02:48:10|2335.3|2331.3|2335.1|2331.1|2335.3|2331.3|2335.1|2331.1|1
1767667700000|2026-01-06 02:48:20|2334.9|2330.9|2334|2330|2336|2332.5|2333.6|2329.6|5
1767667710000|2026-01-06 02:48:30|2333.9|2329.9|2336.8|2332.8|2336.9|2332.9|2333.9|2329.9|3
1767667720000|2026-01-06 02:48:40|2336.7|2332.7|2336.4|2332.4|2336.7|2332.7|2336.2|2332.2|0
1767667730000|2026-01-06 02:48:50|2336.3|2332.3|2335.8|2331.8|2336.4|2332.4|2335.8|2331.8|1
1767667740000|2026-01-06 02:49:00|2335.7|2331.7|2337|2333|2338.4|2335.5|2335.7|2331.7|7
1767667750000|2026-01-06 02:49:10|2337.1|2333.1|2336.7|2332.7|2337.2|2333.4|2334.9|2331.5|1
1767667760000|2026-01-06 02:49:20|2336.6|2332.6|2338.2|2334.2|2339.2|2335.2|2336.1|2332.5|1
1767667770000|2026-01-06 02:49:30|2338.1|2334.1|2338.6|2334.6|2338.6|2334.6|2338.1|2334.1|0
1767667780000|2026-01-06 02:49:40|2338.5|2334.5|2337.7|2333.7|2338.6|2335.9|2336.2|2333.7|2
1767667790000|2026-01-06 02:49:50|2337.6|2333.6|2334.7|2333.2|2337.6|2333.6|2334.7|2331|3
1767667800000|2026-01-06 02:50:00|2335.9|2331.9|2334.3|2330.3|2335.9|2333.4|2334.3|2330.3|1
1767667810000|2026-01-06 02:50:10|2334.4|2330.4|2334.7|2330.7|2334.7|2330.7|2334.4|2330.4|0
1767667820000|2026-01-06 02:50:20|2333.5|2332|2334.2|2330.2|2334.4|2332.1|2333.5|2329.6|6
1767667830000|2026-01-06 02:50:30|2333.9|2329.9|2333.9|2329.9|2334.1|2330.1|2333.9|2329.9|0
1767667840000|2026-01-06 02:50:40|2334|2330|2333.6|2329.6|2334.1|2330.1|2333.5|2329.5|0
1767667850000|2026-01-06 02:50:50|2334|2330|2334.1|2330.1|2334.2|2330.2|2334|2330|2
1767667860000|2026-01-06 02:51:00|2334.3|2330.3|2333.7|2329.7|2334.8|2330.8|2333.7|2329.7|1
1767667870000|2026-01-06 02:51:10|2334|2330|2333.1|2329.1|2334.7|2330.7|2333.1|2329.1|2
1767667880000|2026-01-06 02:51:20|2333.5|2329.5|2333.1|2329.1|2333.6|2329.6|2333.1|2329.1|0
1767667890000|2026-01-06 02:51:30|2334.4|2330.4|2334.8|2330.8|2335.3|2331.3|2334.4|2330.4|2
1767667900000|2026-01-06 02:51:40|2334.9|2330.9|2335.4|2331.4|2335.5|2331.8|2333.3|2329.8|3
1767667910000|2026-01-06 02:51:50|2335.5|2331.5|2335.5|2331.5|2335.6|2331.6|2335.4|2331.4|0
1767667920000|2026-01-06 02:52:00|2335.7|2331.7|2336|2332|2336|2332|2335.5|2331.5|0
1767667930000|2026-01-06 02:52:10|2335.9|2331.9|2335|2331|2335.9|2331.9|2335|2331|2
1767667940000|2026-01-06 02:52:20|2335.6|2331.6|2337.5|2333.5|2337.5|2333.5|2335.6|2331.6|5
1767667950000|2026-01-06 02:52:30|2337.3|2333.3|2335.4|2331.4|2337.3|2333.3|2335.4|2331.4|2
1767667960000|2026-01-06 02:52:40|2335.8|2331.8|2336.3|2332.3|2337.7|2333.7|2335.7|2331.7|0
1767667970000|2026-01-06 02:52:50|2336.1|2332.1|2336.3|2332.3|2336.7|2332.7|2335.7|2331.7|0
1767667980000|2026-01-06 02:53:00|2336.1|2332.1|2336.2|2332.2|2336.8|2332.8|2336.1|2332.1|1
1767667990000|2026-01-06 02:53:10|2336.4|2332.4|2336|2332|2336.5|2332.5|2336|2332|0
1767668000000|2026-01-06 02:53:20|2336.5|2332.5|2336.6|2332.6|2336.6|2332.6|2336.4|2332.4|3
1767668010000|2026-01-06 02:53:30|2336.8|2332.8|2336.8|2332.8|2337|2334.3|2335.8|2332.4|0
1767668020000|2026-01-06 02:53:40|2336.9|2332.9|2335.8|2331.8|2337|2334.3|2335.6|2331.6|2
1767668030000|2026-01-06 02:53:50|2335.7|2331.7|2333.3|2331.8|2335.8|2332.2|2333.3|2331|1
1767668040000|2026-01-06 02:54:00|2333.5|2329.5|2333.7|2329.7|2333.7|2329.7|2332.9|2328.9|4
1767668050000|2026-01-06 02:54:10|2332.7|2331.2|2334|2330|2334.1|2331.2|2332.7|2329.8|1
1767668060000|2026-01-06 02:54:20|2333.7|2329.7|2333.8|2329.8|2333.8|2329.8|2333.7|2329.7|0
1767668070000|2026-01-06 02:54:30|2334|2330|2334.1|2330.1|2334.2|2330.2|2333.8|2329.8|0
1767668080000|2026-01-06 02:54:40|2334|2330|2334.2|2330.2|2334.2|2330.2|2334|2330|1
1767668090000|2026-01-06 02:54:50|2335.3|2331.3|2334.4|2330.4|2335.3|2331.3|2334.4|2330.4|1
1767668100000|2026-01-06 02:55:00|2334.5|2330.5|2333.9|2329.9|2334.5|2331.2|2332.7|2329.1|2
1767668110000|2026-01-06 02:55:10|2333.6|2329.6|2333|2329|2333.8|2329.8|2333|2329|0
1767668120000|2026-01-06 02:55:20|2331.9|2327.9|2332.3|2328.3|2332.3|2329|2330.5|2327.9|2
1767668130000|2026-01-06 02:55:30|2332.5|2328.5|2332|2328|2332.5|2328.5|2332|2328|0
1767668140000|2026-01-06 02:55:40|2331.9|2327.9|2332|2328|2332.8|2329|2330.5|2327.9|0
1767668150000|2026-01-06 02:55:50|2331.9|2327.9|2332.5|2328.5|2333.8|2329.8|2331.9|2327.9|1
1767668160000|2026-01-06 02:56:00|2332.6|2328.6|2333.2|2329.2|2333.2|2329.2|2332.5|2328.5|0
1767668170000|2026-01-06 02:56:10|2332.9|2328.9|2332.9|2328.9|2333.2|2329.2|2332.6|2328.6|0
1767668180000|2026-01-06 02:56:20|2333.1|2329.1|2333.2|2329.2|2333.2|2329.2|2333.1|2329.1|0
1767668190000|2026-01-06 02:56:30|2332.1|2330.6|2333.2|2329.2|2333.2|2330.6|2332.1|2329.2|3
1767668200000|2026-01-06 02:56:40|2332.6|2328.6|2328.3|2326.8|2332.6|2328.9|2328.3|2325.8|3
1767668210000|2026-01-06 02:56:50|2326.5|2325|2329.3|2325.3|2329.6|2325.6|2326.5|2324.4|5
1767668220000|2026-01-06 02:57:00|2329.4|2325.4|2328.2|2324.2|2330.1|2326.5|2327.6|2323.6|4
1767668230000|2026-01-06 02:57:10|2328.3|2324.3|2325.6|2324.1|2328.4|2324.4|2325.6|2323|1
1767668240000|2026-01-06 02:57:20|2327.2|2323.2|2324.5|2320.5|2327.2|2323.2|2322.5|2319.8|12
1767668250000|2026-01-06 02:57:30|2323.5|2322|2325.6|2321.6|2326.3|2322.3|2323.5|2320.2|11
1767668260000|2026-01-06 02:57:40|2325.4|2321.4|2326.3|2322.3|2327|2323.9|2324.7|2320.7|6
1767668270000|2026-01-06 02:57:50|2326.4|2322.4|2328.7|2324.7|2328.7|2324.7|2325.6|2322.2|1
1767668280000|2026-01-06 02:58:00|2328.5|2324.5|2329.1|2325.1|2329.1|2325.1|2328.2|2324.2|0
1767668290000|2026-01-06 02:58:10|2327.9|2326.4|2327.2|2325.7|2329.2|2327.2|2327.2|2325.2|5
1767668310000|2026-01-06 02:58:30|2327.3|2325.8|2327.9|2326.4|2328.9|2326.8|2327.3|2324.9|2
1767668320000|2026-01-06 02:58:40|2328.9|2324.9|2327.4|2325.9|2328.9|2326.8|2327.4|2324.9|2
1767668330000|2026-01-06 02:58:50|2327.3|2325.8|2326.3|2324.8|2327.5|2325.8|2326.3|2323.2|2
1767668340000|2026-01-06 02:59:00|2326.4|2324.9|2327.9|2323.9|2328.4|2325.2|2325.6|2323.2|2
1767668350000|2026-01-06 02:59:10|2327.8|2323.8|2326.1|2324.6|2328.8|2325.3|2326.1|2323.3|2
1767668360000|2026-01-06 02:59:20|2327.8|2323.8|2326.1|2324.6|2327.8|2324.6|2326|2323.5|1
1767668370000|2026-01-06 02:59:30|2326.4|2324.9|2323.1|2321.6|2326.4|2324.9|2323|2320.4|9
1767668380000|2026-01-06 02:59:40|2323.9|2319.9|2322.8|2321.3|2324|2321.3|2322.8|2319.9|0
1767668390000|2026-01-06 02:59:50|2323.2|2321.7|2325.1|2321.1|2325.2|2321.8|2323.2|2321.1|6
1767668400000|2026-01-06 03:00:00|2324|2322.5|2325.1|2323.6|2327.1|2324.7|2324|2322.5|22
1767668410000|2026-01-06 03:00:10|2325.5|2321.5|2324.1|2322.6|2325.5|2322.6|2324.1|2321.4|3
1767668420000|2026-01-06 03:00:20|2325.1|2321.1|2326.2|2324.7|2327.1|2324.8|2325.1|2321.1|4
1767668430000|2026-01-06 03:00:30|2326.1|2324.6|2326.1|2324.6|2326.2|2324.7|2326|2324.5|13
1767668440000|2026-01-06 03:00:40|2325.9|2324.4|2325.9|2324.4|2326|2324.5|2325.9|2324.4|11
1767668450000|2026-01-06 03:00:50|2326|2324.5|2326.3|2324.8|2326.3|2324.8|2326|2324.5|0
1767668460000|2026-01-06 03:01:00|2325.6|2324.1|2330.5|2329|2332.1|2329.3|2325.6|2324.1|7
1767668470000|2026-01-06 03:01:10|2330.3|2328.8|2331.9|2327.9|2332.3|2329.8|2330.3|2327.8|6
1767668480000|2026-01-06 03:01:20|2330.5|2329|2331.9|2327.9|2331.9|2329|2329.1|2326|3
1767668490000|2026-01-06 03:01:30|2331.6|2327.6|2331.3|2327.3|2331.9|2327.9|2330.9|2326.9|0
1767668500000|2026-01-06 03:01:40|2331.2|2327.2|2331.4|2327.4|2331.7|2327.7|2331.1|2327.1|0
1767668510000|2026-01-06 03:01:50|2331.2|2327.2|2330.8|2326.8|2331.9|2327.9|2330.8|2326.8|1
1767668520000|2026-01-06 03:02:00|2330.6|2326.6|2330.6|2326.6|2331.1|2327.1|2330.2|2326.2|1
1767668530000|2026-01-06 03:02:10|2330.8|2326.8|2331.1|2327.1|2331.1|2327.1|2330.5|2326.5|1
1767668540000|2026-01-06 03:02:20|2330.9|2326.9|2331.1|2327.1|2331.1|2327.1|2330.8|2326.8|0
1767668550000|2026-01-06 03:02:30|2330.9|2326.9|2331.5|2327.5|2332.5|2328.5|2330.9|2326.9|2
1767668560000|2026-01-06 03:02:40|2332.3|2328.3|2332.8|2328.8|2332.8|2329.9|2330.7|2328.3|4
1767668570000|2026-01-06 03:02:50|2332.1|2330.6|2332.5|2328.5|2332.8|2330.6|2332.1|2328.5|2
1767668580000|2026-01-06 03:03:00|2332.7|2328.7|2334|2332.5|2334.1|2332.6|2332.3|2328.7|12
1767668590000|2026-01-06 03:03:10|2334.1|2332.6|2335.9|2331.9|2336.1|2333.3|2334.1|2330.8|7
1767668600000|2026-01-06 03:03:20|2334.9|2330.9|2333.9|2329.9|2334.9|2332.3|2333.8|2329.8|3
1767668610000|2026-01-06 03:03:30|2334.1|2330.1|2334.1|2330.1|2334.6|2330.6|2334.1|2330.1|2
1767668620000|2026-01-06 03:03:40|2332.8|2331.3|2332.8|2331.3|2332.8|2331.3|2332.8|2331.3|0
1767668630000|2026-01-06 03:03:50|2334.5|2330.5|2332.9|2331.4|2334.5|2331.4|2332.9|2330.5|2
1767668640000|2026-01-06 03:04:00|2332.8|2331.3|2334.4|2330.4|2334.7|2332.1|2332.8|2330.4|5
1767668650000|2026-01-06 03:04:10|2334.3|2330.3|2335.6|2331.6|2335.6|2333.2|2333.8|2330.3|3
1767668660000|2026-01-06 03:04:20|2334.6|2333.1|2332.9|2331.4|2335.7|2333.1|2332.9|2330.1|2
1767668670000|2026-01-06 03:04:30|2334.2|2330.2|2332.9|2331.4|2334.2|2331.4|2332.9|2330.2|0
1767668680000|2026-01-06 03:04:40|2333.1|2331.6|2334.2|2332.7|2334.2|2332.7|2332.8|2331.3|4
1767668690000|2026-01-06 03:04:50|||||||||1
1767668700000|2026-01-06 03:05:00|2335.2|2331.2|2334.2|2332.7|2335.2|2332.7|2334.2|2331.2|3
1767668710000|2026-01-06 03:05:10|2335.3|2331.3|2334.7|2330.7|2335.3|2331.3|2334.7|2330.7|0
1767668720000|2026-01-06 03:05:20|2334.6|2330.6|2333.5|2332|2334.7|2332.1|2333.4|2330.2|0
1767668730000|2026-01-06 03:05:30|2333.8|2332.3|2334.5|2333|2335.3|2333|2333.7|2330.7|2
1767668740000|2026-01-06 03:05:40|2334.2|2332.7|2334.3|2332.8|2335.4|2333.1|2334.2|2331.3|1
1767668750000|2026-01-06 03:05:50|2335.6|2331.6|2334.6|2333.1|2335.6|2333.2|2334.4|2331.5|0
1767668760000|2026-01-06 03:06:00|2334.5|2333|2335.5|2334|2335.5|2334|2334.5|2333|7
1767668770000|2026-01-06 03:06:10|2338.6|2334.6|2336.8|2332.8|2338.7|2335|2336.5|2332.8|11
1767668780000|2026-01-06 03:06:20|2336.9|2332.9|2336.8|2332.8|2337|2333|2336.2|2332.2|2
1767668790000|2026-01-06 03:06:30|2336.9|2332.9|2335.6|2331.6|2336.9|2333.3|2334.8|2331.6|0
1767668800000|2026-01-06 03:06:40|2335.4|2331.4|2334.1|2330.1|2335.5|2332.6|2333.1|2330.1|5
1767668810000|2026-01-06 03:06:50|2333.4|2331.9|2335.5|2331.5|2335.5|2331.9|2333.3|2330.2|1
1767668820000|2026-01-06 03:07:00|2335.4|2331.4|2335.4|2331.4|2336.2|2332.2|2335.4|2331.4|1
1767668830000|2026-01-06 03:07:10|2335.3|2331.3|2334.5|2330.5|2335.3|2332.6|2333.5|2330.4|2
1767668840000|2026-01-06 03:07:20|2334.3|2330.3|2334.8|2330.8|2334.8|2332.5|2333.5|2330.2|1
1767668850000|2026-01-06 03:07:30|2333.5|2332|2333.7|2329.7|2334.5|2332|2333.4|2329.4|0
1767668860000|2026-01-06 03:07:40|2333.9|2329.9|2333.7|2329.7|2333.9|2329.9|2333.7|2329.7|0
1767668870000|2026-01-06 03:07:50|2333.8|2329.8|2332.9|2331.4|2333.9|2331.4|2332.9|2329.7|0
1767668880000|2026-01-06 03:08:00|2332.8|2331.3|2332.8|2331.3|2333.9|2331.4|2332.8|2329.8|1
1767668890000|2026-01-06 03:08:10|2332.9|2331.4|2332.8|2331.3|2332.9|2331.4|2332.8|2331.3|1
1767668900000|2026-01-06 03:08:20|2333|2331.5|2335.4|2331.4|2335.4|2331.5|2333|2330.2|1
1767668910000|2026-01-06 03:08:30|2335.2|2331.2|2335.6|2331.6|2336.2|2332.2|2335.1|2331.1|0
1767668920000|2026-01-06 03:08:40|2335.5|2331.5|2335.4|2331.4|2335.9|2331.9|2335.4|2331.4|0
1767668930000|2026-01-06 03:08:50|2335.3|2331.3|2335.2|2331.2|2335.3|2331.3|2334.8|2330.8|0
1767668940000|2026-01-06 03:09:00|2335|2331|2334.9|2330.9|2335|2331.9|2333.4|2330.9|0
1767668950000|2026-01-06 03:09:10|2333.7|2332.2|2336.3|2332.3|2336.3|2332.4|2333.7|2332.2|2
1767668960000|2026-01-06 03:09:20|2336|2332|2336|2332|2336.2|2332.2|2336|2332|1
1767668970000|2026-01-06 03:09:30|2335.8|2331.8|2336.4|2332.4|2336.7|2332.7|2335.8|2331.8|0
1767668980000|2026-01-06 03:09:40|2336.3|2332.3|2336.9|2332.9|2336.9|2332.9|2336.3|2332.3|1
1767669000000|2026-01-06 03:10:00|2335.6|2334.1|2335.7|2334.2|2335.7|2334.2|2335.6|2334.1|0
1767669020000|2026-01-06 03:10:20|2335.8|2334.3|2335.8|2334.3|2335.8|2334.3|2335.8|2334.3|0
1767669030000|2026-01-06 03:10:30|2335.6|2334.1|2335.8|2334.3|2335.8|2334.3|2335.6|2334.1|1
1767669040000|2026-01-06 03:10:40|2335.9|2334.4|2337.6|2333.6|2337.6|2334.4|2335.9|2333.6|2
1767669050000|2026-01-06 03:10:50|2336.5|2335|2336.5|2335|2336.6|2335.1|2336.5|2335|0
1767669060000|2026-01-06 03:11:00|2336.6|2335.1|2336.5|2335|2336.6|2335.1|2336.5|2335|0
1767669070000|2026-01-06 03:11:10|2336.4|2334.9|2335.5|2334|2336.4|2334.9|2335.5|2334|1
1767669080000|2026-01-06 03:11:20|2336.2|2332.2|2335.2|2333.7|2336.2|2333.9|2335.2|2332.2|1
1767669090000|2026-01-06 03:11:30|2335.4|2333.9|2336.1|2332.1|2336.2|2333.9|2335.1|2332.1|0
1767669100000|2026-01-06 03:11:40|2336.2|2332.2|2333.6|2332.1|2336.2|2333.7|2333.6|2331.8|4
1767669110000|2026-01-06 03:11:50|2333.7|2332.2|2333.7|2332.2|2333.7|2332.2|2333.7|2332.2|0
1767669120000|2026-01-06 03:12:00|2333.9|2332.4|2335.7|2331.7|2335.7|2332.5|2333.7|2331.2|4
1767669130000|2026-01-06 03:12:10|2335.4|2331.4|2335.4|2331.4|2336|2333.8|2334|2331.4|1
1767669140000|2026-01-06 03:12:20|2335.6|2331.6|2336.1|2332.1|2336.2|2332.2|2335.5|2331.5|2
1767669150000|2026-01-06 03:12:30|2335.1|2333.6|2337.2|2333.2|2337.5|2335|2335.1|2332.6|1
1767669160000|2026-01-06 03:12:40|2337|2333|2339.9|2335.9|2340.1|2337|2336.2|2332.5|8
1767669170000|2026-01-06 03:12:50|2339.8|2335.8|2339.3|2335.3|2339.8|2335.8|2338.5|2334.5|1
1767669180000|2026-01-06 03:13:00|2339.8|2335.8|2337.8|2333.8|2340.2|2337.2|2337.8|2333.8|2
1767669190000|2026-01-06 03:13:10|2335.8|2334.3|2336.9|2335.4|2338.1|2335.5|2335.8|2333.6|6
1767669200000|2026-01-06 03:13:20|2337.8|2333.8|2338.1|2334.1|2338.1|2334.1|2337.3|2333.3|0
1767669210000|2026-01-06 03:13:30|2337|2335.5|2338|2334|2338.1|2335.8|2337|2333.9|1
1767669220000|2026-01-06 03:13:40|2338.1|2334.1|2337.7|2333.7|2338.1|2334.1|2337.7|2333.7|1
1767669230000|2026-01-06 03:13:50|2337.4|2333.4|2337.3|2333.3|2337.4|2333.4|2337.1|2333.1|0
1767669240000|2026-01-06 03:14:00|2337.1|2333.1|2338.3|2334.3|2338.3|2334.3|2337.1|2333.1|4
1767669250000|2026-01-06 03:14:10|2338.5|2334.5|2338.5|2337|2339.9|2337|2337.3|2334.3|0
1767669260000|2026-01-06 03:14:20|2339.8|2335.8|2338.6|2337.1|2339.8|2337.8|2338.6|2335.8|1
1767669270000|2026-01-06 03:14:30|2338.9|2334.6|2338.1|2334.1|2338.9|2335.5|2337|2333.6|5
1767669280000|2026-01-06 03:14:40|2338.6|2334.6|2338.7|2334.7|2339.3|2335.3|2338.5|2334.5|3
1767669290000|2026-01-06 03:14:50|2338.8|2334.8|2337.7|2333.7|2338.8|2334.8|2337.7|2333.7|1
1767669300000|2026-01-06 03:15:00|2337.8|2333.8|2338.5|2334.5|2338.9|2334.9|2337.8|2333.8|0
1767669310000|2026-01-06 03:15:10|2337.8|2333.8|2338.6|2334.6|2338.6|2334.6|2335.7|2333|19
1767669320000|2026-01-06 03:15:20|2338.4|2334.4|2338.1|2336.6|2339.2|2336.7|2337.7|2334.4|5
1767669330000|2026-01-06 03:15:30|2338.2|2336.7|2340.8|2336.8|2340.8|2336.9|2338|2335.2|6
1767669340000|2026-01-06 03:15:40|2339.6|2338.1|2339.9|2338.4|2340.8|2338.4|2339.5|2336.2|4
1767669350000|2026-01-06 03:15:50|2340|2338.5|2342.8|2338.8|2343.5|2340.3|2340|2337.6|16
1767669360000|2026-01-06 03:16:00|2342.7|2338.7|2340.7|2339.2|2342.7|2339.4|2340.7|2337.7|1
1767669370000|2026-01-06 03:16:10|2341.6|2337.6|2343.2|2339.2|2343.2|2339.3|2340.8|2337.4|2
1767669380000|2026-01-06 03:16:20|2343.1|2339.1|2341.9|2340.4|2343.6|2341.1|2341.7|2338.9|4
1767669390000|2026-01-06 03:16:30|2343.4|2339.4|2342.7|2341.2|2343.6|2341.2|2342.4|2339.4|0
1767669400000|2026-01-06 03:16:40|2342.8|2341.3|2344.8|2340.8|2345.1|2342.6|2342.8|2340.8|2
1767669410000|2026-01-06 03:16:50|2344.7|2340.7|2343.5|2339.5|2344.7|2340.7|2342|2339.2|6
1767669420000|2026-01-06 03:17:00|2343.8|2339.8|2344.4|2340.4|2344.6|2340.6|2343.8|2339.8|1
1767669430000|2026-01-06 03:17:10|2344.1|2340.1|2344|2340|2344.1|2340.1|2343.7|2339.7|2
1767669440000|2026-01-06 03:17:20|2344.1|2340.1|2343.1|2341.6|2344.8|2341.6|2343|2340.1|1
1767669450000|2026-01-06 03:17:30|2343|2341.5|2342.1|2340.6|2343.5|2341.5|2342.1|2339.3|3
1767669460000|2026-01-06 03:17:40|2341.9|2340.4|2343.2|2339.2|2343.2|2340.4|2341.4|2338.8|6
1767669470000|2026-01-06 03:17:50|2342.8|2338.8|2342.2|2338.2|2343.2|2339.8|2341|2338.1|5
1767669480000|2026-01-06 03:18:00|2342.3|2338.3|2342.3|2340.8|2343.1|2340.8|2341.1|2338.1|1
1767669490000|2026-01-06 03:18:10|2342.4|2340.9|2344|2340|2344.6|2342.2|2342.4|2339.9|5
1767669500000|2026-01-06 03:18:20|2342.9|2338.9|2342.9|2338.9|2343|2339|2342.9|2338.9|5
1767669510000|2026-01-06 03:18:30|2343|2339|2340.5|2339|2343|2340.3|2340.5|2339|2
1767669520000|2026-01-06 03:18:40|2341.6|2337.6|2340.2|2338.7|2341.6|2338.9|2340|2337.6|0
1767669530000|2026-01-06 03:18:50|2340.1|2338.6|2340.1|2338.6|2341.6|2338.7|2339.3|2337.6|4
1767669540000|2026-01-06 03:19:00|2340.4|2336.4|2342.3|2338.3|2342.9|2338.9|2340.2|2336.4|4
1767669550000|2026-01-06 03:19:10|2342.5|2338.5|2342.2|2338.2|2342.9|2338.9|2342.1|2338.1|0
1767669560000|2026-01-06 03:19:20|2342.4|2338.4|2342.8|2338.8|2343|2340.4|2341.9|2338.2|2
1767669570000|2026-01-06 03:19:30|2341.7|2337.7|2341.7|2337.7|2341.7|2337.7|2341.7|2337.7|1
1767669580000|2026-01-06 03:19:40|2341.8|2337.8|2340|2336|2341.8|2337.8|2339|2336|1
1767669590000|2026-01-06 03:19:50|2340.1|2336.1|2339.9|2335.9|2340.1|2336.1|2339.9|2335.9|0
1767669600000|2026-01-06 03:20:00|2340|2336|2338.3|2336.8|2340|2336.9|2338.3|2335.6|2
1767669610000|2026-01-06 03:20:10|2338.4|2336.9|2338.3|2334.3|2339.5|2336.9|2338.2|2334.2|5
1767669620000|2026-01-06 03:20:20|2338.5|2334.5|2337.4|2335.9|2338.5|2335.9|2337.3|2333.8|0
1767669630000|2026-01-06 03:20:30|2337.3|2335.8|2337.7|2333.7|2338.5|2335.8|2337.3|2333.4|1
1767669640000|2026-01-06 03:20:40|2337.3|2333.3|2336.9|2332.9|2337.4|2333.4|2336.9|2332.9|0
1767669650000|2026-01-06 03:20:50|2336.5|2332.5|2337.1|2333.1|2337.1|2334.7|2336|2332.5|0
1767669660000|2026-01-06 03:21:00|2336.5|2332.5|2337.1|2333.1|2337.1|2334.6|2335.9|2332.5|1
1767669670000|2026-01-06 03:21:10|2336.7|2332.7|2335.4|2333.9|2337.1|2333.9|2335.2|2332.7|1
1767669680000|2026-01-06 03:21:20|2335.2|2333.7|2337|2333|2339.1|2335.1|2335.2|2332.9|4
1767669690000|2026-01-06 03:21:30|2337.1|2333.1|2337|2333|2337.1|2333.1|2337|2333|1
1767669700000|2026-01-06 03:21:40|2337.1|2333.1|2337.1|2333.1|2337.4|2333.4|2337|2333|0
1767669710000|2026-01-06 03:21:50|2337|2333|2337.2|2333.2|2337.2|2334|2335.4|2332.8|1
1767669720000|2026-01-06 03:22:00|2335.4|2333.9|2337.2|2333.2|2337.3|2333.9|2335.4|2332.9|2
1767669730000|2026-01-06 03:22:10|2337|2333|2338|2336.5|2338.9|2336.5|2337|2333|0
1767669740000|2026-01-06 03:22:20|2338.1|2334.1|2338.6|2334.6|2338.7|2336|2337.5|2334.1|1
1767669750000|2026-01-06 03:22:30|2338.4|2334.4|2337.5|2336|2338.5|2336.2|2337.5|2334.4|0
1767669760000|2026-01-06 03:22:40|2337.6|2336.1|2339.5|2335.5|2339.5|2336.3|2337.5|2335.5|1
1767669770000|2026-01-06 03:22:50|2339.2|2335.2|2339.1|2335.1|2339.5|2337|2338.5|2334.9|3
1767669780000|2026-01-06 03:23:00|2339.2|2335.2|2340.2|2336.2|2340.2|2336.2|2339.2|2335.2|0
1767669790000|2026-01-06 03:23:10|2338.9|2337.4|2338.9|2337.4|2338.9|2337.4|2338.9|2337.4|0
1767669800000|2026-01-06 03:23:20|2340.2|2336.2|2341.2|2337.2|2341.2|2337.7|2338.9|2336.2|1
1767669810000|2026-01-06 03:23:30|2340.9|2336.9|2341.4|2337.4|2342|2338|2340.7|2336.7|1
1767669820000|2026-01-06 03:23:40|2341.2|2337.2|2341|2337|2341.3|2337.3|2341|2337|0
1767669830000|2026-01-06 03:23:50|2341.2|2337.2|2340.8|2336.8|2341.6|2337.6|2340.6|2336.6|1
1767669840000|2026-01-06 03:24:00|2340.6|2336.6|2341.7|2337.7|2341.7|2337.7|2340.6|2336.6|0
1767669850000|2026-01-06 03:24:10|2341.5|2337.5|2341.9|2337.9|2342|2338|2341.5|2337.5|0
1767669860000|2026-01-06 03:24:20|2342|2338|2342|2338|2342|2338|2342|2338|0
1767669870000|2026-01-06 03:24:30|2341.2|2339.7|2341.9|2337.9|2341.9|2339.8|2341.1|2337.9|2
1767669880000|2026-01-06 03:24:40|2342.2|2338.2|2342.5|2338.5|2342.6|2338.6|2342.2|2338.2|0
1767669890000|2026-01-06 03:24:50|2342.6|2338.6|2342.2|2338.2|2342.6|2340.1|2341.4|2338.2|1
1767669900000|2026-01-06 03:25:00|2342.3|2338.3|2340.4|2338.9|2342.3|2339|2340.4|2337.9|1
1767669910000|2026-01-06 03:25:10|2339.7|2338.2|2339.6|2338.1|2341|2338.2|2339.6|2337|2
1767669920000|2026-01-06 03:25:20|2339.5|2338|2339.5|2338|2339.5|2338|2339.5|2338|0
1767669930000|2026-01-06 03:25:30|2340.2|2336.2|2340.2|2336.2|2340.2|2336.2|2340.2|2336.2|2
1767669940000|2026-01-06 03:25:40|2339.6|2335.6|2340|2336|2340.1|2336.1|2339.6|2335.6|0
1767669950000|2026-01-06 03:25:50|2338.9|2337.4|2339.3|2335.3|2340|2337.5|2338.9|2335.3|0
1767669960000|2026-01-06 03:26:00|2337.9|2336.4|2337.7|2336.2|2339|2336.5|2337.6|2335|1
1767669970000|2026-01-06 03:26:10|2337.9|2336.4|2338|2336.5|2339|2336.5|2337.7|2335|1
1767669980000|2026-01-06 03:26:20|2338.2|2336.7|2339.9|2335.9|2340.2|2336.7|2338.2|2335.9|1
1767669990000|2026-01-06 03:26:30|2339.5|2338|2339|2337.5|2340|2338|2339|2336|2
1767670000000|2026-01-06 03:26:40|2340|2336|2338.9|2337.4|2340|2337.5|2338.8|2336|0
1767670010000|2026-01-06 03:26:50|2339|2337.5|2339|2337.5|2339|2337.5|2338.9|2337.4|0
1767670020000|2026-01-06 03:27:00|2338.9|2337.4|2338.8|2337.3|2338.9|2337.4|2338.6|2337.1|0
1767670030000|2026-01-06 03:27:10|2338.7|2337.2|2338|2336.5|2338.7|2337.2|2338|2336.5|1
1767670040000|2026-01-06 03:27:20|2338.3|2336.8|2338|2336.5|2338.3|2336.8|2338|2336.5|0
1767670050000|2026-01-06 03:27:30|2339.1|2335.1|2339.6|2335.6|2339.6|2337.2|2338.1|2335.1|1
1767670060000|2026-01-06 03:27:40|2339.5|2335.5|2339.2|2335.2|2339.6|2335.6|2339.2|2335.2|1
1767670070000|2026-01-06 03:27:50|2338.9|2334.9|2338.9|2334.9|2338.9|2336.1|2337.4|2334.9|1
1767670080000|2026-01-06 03:28:00|2337.7|2336.2|2337.4|2333.4|2337.7|2336.2|2336.1|2333.4|5
1767670090000|2026-01-06 03:28:10|2336.4|2334.9|2338.3|2334.3|2338.3|2335.2|2336.2|2333.4|1
1767670100000|2026-01-06 03:28:20|2338.5|2334.5|2336.4|2334.9|2339|2335|2336.3|2333.8|3
1767670110000|2026-01-06 03:28:30|2336.8|2335.3|2336.9|2335.4|2338.4|2335.4|2336.3|2334.1|3
1767670120000|2026-01-06 03:28:40|2338.2|2334.2|2337.9|2333.9|2338.6|2335.5|2337|2333.9|0
1767670130000|2026-01-06 03:28:50|2338|2334|2338|2334|2338.3|2335.1|2336.3|2333.8|2
1767670140000|2026-01-06 03:29:00|2338.3|2334.3|2338.6|2337.1|2340|2337.1|2338.3|2334.3|0
1767670150000|2026-01-06 03:29:10|2340.1|2336.1|2338|2336.5|2340.2|2336.5|2337.9|2335.1|2
1767670160000|2026-01-06 03:29:20|2337.9|2336.4|2337.9|2336.4|2338|2336.5|2337.9|2336.4|0
1767670170000|2026-01-06 03:29:30|2338.9|2334.9|2336.3|2334.8|2338.9|2336.1|2336.3|2334.8|3
1767670180000|2026-01-06 03:29:40|2336.4|2334.9|2337.9|2333.9|2338|2335|2336.2|2333.9|1
1767670190000|2026-01-06 03:29:50|2338|2334|2336.5|2335|2338|2335.1|2336.2|2333.8|0
1767670200000|2026-01-06 03:30:00|2338|2334|2335.5|2334|2338|2335|2335.5|2334|2
1767670210000|2026-01-06 03:30:10|2337.1|2333.1|2337.2|2333.2|2337.2|2333.9|2335.4|2332.9|1
1767670220000|2026-01-06 03:30:20|2337.1|2333.1|2336.9|2332.9|2337.6|2334.5|2335.5|2332.9|2
1767670230000|2026-01-06 03:30:30|2337.3|2333.3|2335.5|2334|2337.4|2334.1|2335.5|2333|1
1767670240000|2026-01-06 03:30:40|2337|2333|2337.2|2333.2|2337.2|2333.2|2337|2333|0
1767670250000|2026-01-06 03:30:50|2336.1|2334.6|2336.4|2334.9|2337.8|2335.1|2336.1|2333.6|1
1767670260000|2026-01-06 03:31:00|2336.5|2335|2336.5|2335|2336.6|2335.1|2336.5|2335|0
1767670270000|2026-01-06 03:31:10|2336.8|2335.3|2338.7|2334.7|2338.8|2335.5|2336.8|2334.7|3
1767670280000|2026-01-06 03:31:20|2337.5|2336|2338.1|2334.1|2338.7|2336|2337.5|2334.1|0
1767670290000|2026-01-06 03:31:30|2338|2334|2337.5|2333.5|2338|2334|2337.4|2333.4|0
1767670300000|2026-01-06 03:31:40|2338.2|2334.2|2337.4|2333.4|2338.2|2334.2|2337.4|2333.4|0
1767670310000|2026-01-06 03:31:50|2337.8|2333.8|2338.1|2334.1|2338.1|2334.1|2337.5|2333.5|0
1767670320000|2026-01-06 03:32:00|2338.2|2334.2|2337.5|2336|2338.3|2336|2337.5|2334|1
1767670330000|2026-01-06 03:32:10|2337.6|2336.1|2338.3|2336.8|2338.6|2336.8|2337.5|2334.5|1
1767670340000|2026-01-06 03:32:20|2338|2336.5|2338.2|2336.7|2338.2|2336.7|2338|2336.5|0
1767670350000|2026-01-06 03:32:30|2338.3|2336.8|2338.3|2336.8|2338.3|2336.8|2338.2|2336.7|0
1767670360000|2026-01-06 03:32:40|2338.2|2336.7|2338.3|2336.8|2339.2|2336.8|2338|2335.2|0
1767670370000|2026-01-06 03:32:50|2338.4|2336.9|2340.9|2336.9|2341|2337.7|2338.3|2336.4|1
1767670380000|2026-01-06 03:33:00|2341.1|2337.1|2339.6|2338.1|2341.5|2339.1|2339.6|2337.1|3
1767670390000|2026-01-06 03:33:10|||||||||1
1767670400000|2026-01-06 03:33:20|2340.2|2338.7|2340.6|2339.1|2341.4|2339.1|2340.2|2337.3|1
1767670410000|2026-01-06 03:33:30|2341.5|2337.5|2341.7|2337.7|2341.7|2337.7|2341.5|2337.5|0
1767670420000|2026-01-06 03:33:40|2340.5|2339|2341.5|2340|2342.5|2340.1|2340.5|2337.7|1
1767670430000|2026-01-06 03:33:50|2341.6|2340.1|2342.3|2338.3|2342.5|2340.1|2341.2|2338|2
1767670440000|2026-01-06 03:34:00|2341.1|2339.6|2340.8|2339.3|2341.3|2339.8|2340.8|2339.3|0
1767670450000|2026-01-06 03:34:10|2340.9|2339.4|2343.5|2339.5|2343.5|2339.5|2340.9|2339.4|2
1767670460000|2026-01-06 03:34:20|2343.4|2339.4|2343|2339|2343.4|2340.5|2341.9|2339|0
1767670470000|2026-01-06 03:34:30|2341.9|2340.4|2342.9|2338.9|2343.1|2340.4|2341.9|2338.9|0
1767670480000|2026-01-06 03:34:40|2341.7|2340.2|2343.6|2339.6|2343.6|2341.5|2341.7|2339.1|2
1767670490000|2026-01-06 03:34:50|2343.5|2339.5|2342.4|2340.9|2343.7|2341|2342.4|2338.9|1
1767670500000|2026-01-06 03:35:00|2342.2|2340.7|2342.5|2341|2342.5|2341|2342.2|2340.7|0
1767670510000|2026-01-06 03:35:10|2342.4|2340.9|2342.4|2340.9|2342.4|2340.9|2342.4|2340.9|5
1767670520000|2026-01-06 03:35:20|2342.5|2341|2342.5|2341|2342.5|2341|2342.5|2341|0
1767670530000|2026-01-06 03:35:30|2344.8|2340.8|2345|2341|2345.1|2341.1|2344.8|2340.8|3
1767670540000|2026-01-06 03:35:40|2345.1|2341.1|2345.1|2341.1|2345.1|2342.5|2344|2341|0
1767670550000|2026-01-06 03:35:50|2344.5|2340.5|2344.6|2340.6|2344.6|2340.6|2344.5|2340.5|1
1767670560000|2026-01-06 03:36:00|2344.7|2340.7|2344.8|2340.8|2344.8|2340.8|2344.7|2340.7|0
1767670570000|2026-01-06 03:36:10|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|0
1767670580000|2026-01-06 03:36:20|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|0
1767670600000|2026-01-06 03:36:40|2342.7|2341.2|2344.7|2340.7|2344.8|2341.2|2342.7|2340.7|4
1767670610000|2026-01-06 03:36:50|2344.6|2340.6|2344.4|2340.4|2344.6|2340.6|2344.4|2340.4|0
1767670620000|2026-01-06 03:37:00|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.6|2340.6|0
1767670630000|2026-01-06 03:37:10|2344.5|2340.5|2344.7|2340.7|2344.7|2340.7|2344.5|2340.5|1
1767670640000|2026-01-06 03:37:20|2344.8|2340.8|2344.7|2340.7|2344.8|2340.8|2344.7|2340.7|2
1767670650000|2026-01-06 03:37:30|2344.9|2340.9|2344.5|2340.5|2344.9|2340.9|2344.5|2340.5|0
1767670670000|2026-01-06 03:37:50|2343.8|2342.3|2344.7|2340.7|2344.7|2342.3|2343.8|2340.2|4
1767670680000|2026-01-06 03:38:00|2344.8|2340.8|2345|2341|2345|2341|2344.8|2340.8|0
1767670690000|2026-01-06 03:38:10|2344|2342.5|2345.1|2341.1|2345.1|2342.5|2344|2341|0
1767670700000|2026-01-06 03:38:20|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2
1767670720000|2026-01-06 03:38:40|2343.9|2339.9|2344.2|2340.2|2344.2|2340.2|2343.9|2339.9|0
1767670730000|2026-01-06 03:38:50|2344.3|2340.3|2344.1|2340.1|2344.3|2340.3|2344.1|2340.1|0
1767670740000|2026-01-06 03:39:00|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2
1767670750000|2026-01-06 03:39:10|2344.2|2340.2|2347|2343|2347|2343.6|2344.2|2340.2|8
1767670760000|2026-01-06 03:39:20|2346.7|2342.7|2346.2|2344.7|2347.3|2344.7|2346.1|2342.7|0
1767670770000|2026-01-06 03:39:30|2346.4|2344.9|2348.6|2344.6|2350.4|2346.4|2346.4|2344.4|6
1767670790000|2026-01-06 03:39:50|2347.7|2346.2|2348.6|2344.6|2348.7|2346.2|2347.7|2344.6|0
1767670800000|2026-01-06 03:40:00|2347.6|2346.1|2347|2345.5|2347.7|2346.2|2346.7|2345.2|3
1767670810000|2026-01-06 03:40:10|2346.9|2345.4|2348.9|2344.9|2349.1|2345.6|2346.7|2344.9|3
1767670820000|2026-01-06 03:40:20|2347.7|2346.2|2349.3|2345.3|2349.3|2346.3|2347.7|2345.2|0
1767670830000|2026-01-06 03:40:30|2347.8|2346.3|2347.5|2343.5|2347.8|2346.3|2347.5|2343.5|3
1767670840000|2026-01-06 03:40:40|2347.3|2343.3|2346.7|2342.7|2347.3|2343.3|2346.3|2342.3|2
1767670850000|2026-01-06 03:40:50|2346.6|2342.6|2346.3|2342.3|2346.6|2343.6|2345.1|2342.2|0
1767670860000|2026-01-06 03:41:00|2346.2|2342.2|2348.2|2344.2|2348.3|2344.3|2346|2342|1
1767670870000|2026-01-06 03:41:10|2348.3|2344.3|2348.1|2344.1|2348.5|2344.5|2346.9|2342.9|3
1767670880000|2026-01-06 03:41:20|2347.9|2343.9|2348|2344|2348|2344|2347.9|2343.9|0
1767670890000|2026-01-06 03:41:30|2347.9|2343.9|2347.7|2343.7|2347.9|2343.9|2347.7|2343.7|0
1767670900000|2026-01-06 03:41:40|2347.5|2343.5|2347.7|2343.7|2348|2344|2346.2|2342.2|3
1767670910000|2026-01-06 03:41:50|2347.4|2343.4|2346.1|2342.1|2347.4|2343.4|2346|2342|0
1767670920000|2026-01-06 03:42:00|2346.2|2342.2|2346.8|2342.8|2346.9|2342.9|2346.2|2342.2|0
1767670930000|2026-01-06 03:42:10|2346.7|2342.7|2346.1|2342.1|2346.7|2342.7|2345.9|2341.9|3
1767670940000|2026-01-06 03:42:20|2346.5|2342.5|2346.3|2342.3|2346.5|2342.5|2346.2|2342.2|0
1767670950000|2026-01-06 03:42:30|2346.6|2342.6|2346.8|2342.8|2346.8|2342.8|2346.6|2342.6|0
1767670960000|2026-01-06 03:42:40|2346.7|2342.7|2346.5|2342.5|2346.7|2342.7|2346.2|2342.2|0
1767670970000|2026-01-06 03:42:50|2346.4|2342.4|2346.1|2342.1|2346.4|2342.4|2346.1|2342.1|0
1767670980000|2026-01-06 03:43:00|2346.3|2342.3|2346.1|2342.1|2346.3|2342.3|2346.1|2342.1|0
1767670990000|2026-01-06 03:43:10|2346|2342|2344.3|2342.8|2346|2342.9|2344.3|2341.9|0
1767671000000|2026-01-06 03:43:20|2344.2|2342.7|2344.2|2342.7|2344.2|2342.7|2344.2|2342.7|0
1767671010000|2026-01-06 03:43:30|2345.9|2341.9|2345.7|2341.7|2345.9|2341.9|2345.7|2341.7|0
1767671020000|2026-01-06 03:43:40|2346.5|2342.5|2345.8|2341.8|2346.5|2342.5|2345.7|2341.7|0
1767671030000|2026-01-06 03:43:50|2346|2342|2345.1|2343.6|2346.1|2343.6|2345|2342|0
1767671040000|2026-01-06 03:44:00|2347.3|2343.3|2347.3|2343.3|2347.3|2343.3|2347.3|2343.3|1
1767671050000|2026-01-06 03:44:10|2347.2|2343.2|2346.9|2342.9|2347.2|2343.2|2346.9|2342.9|0
1767671060000|2026-01-06 03:44:20|2346.8|2342.8|2346.7|2342.7|2346.8|2342.8|2346.7|2342.7|0
1767671070000|2026-01-06 03:44:30|2346.8|2342.8|2346.2|2344.7|2346.9|2344.7|2345.7|2342.8|0
1767671080000|2026-01-06 03:44:40|2346.1|2344.6|2346.2|2344.7|2346.2|2344.7|2346.1|2344.6|0
1767671090000|2026-01-06 03:44:50|2346.1|2344.6|2346.9|2342.9|2346.9|2344.7|2346.1|2342.7|2
1767671100000|2026-01-06 03:45:00|2345.7|2344.2|2345.9|2344.4|2345.9|2344.4|2345.7|2344.2|0
1767671110000|2026-01-06 03:45:10|2345.8|2344.3|2346.1|2342.1|2346.1|2344.3|2345.6|2342.1|1
1767671120000|2026-01-06 03:45:20|2346|2342|2346|2342|2346|2342|2346|2342|0
1767671150000|2026-01-06 03:45:50|2345|2343.5|2344.6|2343.1|2346|2343.5|2344.6|2341.5|2
1767671160000|2026-01-06 03:46:00|2345.8|2341.8|2346.8|2342.8|2346.9|2343.4|2344.6|2341.6|1
1767671170000|2026-01-06 03:46:10|2346.9|2342.9|2346.8|2342.8|2346.9|2344.2|2345.7|2342.6|0
1767671180000|2026-01-06 03:46:20|2346.7|2342.7|2346|2342|2346.8|2342.8|2346|2342|0
1767671190000|2026-01-06 03:46:30|2345.7|2344.2|2345.9|2341.9|2346.3|2344.2|2345.7|2341.8|1
1767671200000|2026-01-06 03:46:40|2345.8|2341.8|2346|2342|2346.1|2342.1|2345.8|2341.8|1
1767671210000|2026-01-06 03:46:50|2346.1|2342.1|2345.9|2341.9|2346.1|2342.1|2345.9|2341.9|0
1767671220000|2026-01-06 03:47:00|2345.8|2341.8|2345.8|2341.8|2346.2|2342.2|2345.8|2341.8|0
1767671230000|2026-01-06 03:47:10|2345.5|2341.5|2346.3|2342.3|2346.3|2342.3|2345.5|2341.5|0
1767671240000|2026-01-06 03:47:20|2346.2|2342.2|2346.5|2342.5|2346.5|2342.5|2346.2|2342.2|0
1767671260000|2026-01-06 03:47:40|2346.6|2342.6|2346.7|2342.7|2346.7|2342.7|2346.6|2342.6|0
1767671280000|2026-01-06 03:48:00|2346.6|2342.6|2346.5|2342.5|2346.6|2342.6|2346.5|2342.5|0
1767671290000|2026-01-06 03:48:10|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|0
1767671330000|2026-01-06 03:48:50|2347.5|2343.5|2348.7|2344.7|2348.7|2344.7|2347.5|2343.5|2
1767671340000|2026-01-06 03:49:00|2348.9|2344.9|2347.3|2343.3|2348.9|2345|2346.5|2343.3|0
1767671360000|2026-01-06 03:49:20|2347.2|2343.2|2347.3|2343.3|2347.4|2343.4|2346.1|2342.1|1
1767671370000|2026-01-06 03:49:30|2346.8|2342.8|2347.1|2343.1|2347.3|2343.3|2346.8|2342.8|1
1767671380000|2026-01-06 03:49:40|2347.5|2343.5|2347.1|2343.1|2347.5|2345.2|2346.7|2343.1|1
1767671390000|2026-01-06 03:49:50|2347.2|2343.2|2347.4|2343.4|2347.4|2343.4|2347.2|2343.2|0
1767671400000|2026-01-06 03:50:00|2347.1|2343.1|2347.2|2343.2|2347.4|2343.4|2347.1|2343.1|0
1767671410000|2026-01-06 03:50:10|2347.3|2343.3|2346.4|2344.9|2347.3|2344.9|2346.4|2343.3|0
1767671420000|2026-01-06 03:50:20|2346.5|2345|2348.3|2344.3|2349.2|2345.4|2346.4|2344.3|4
1767671430000|2026-01-06 03:50:30|2348.1|2344.1|2347.5|2346|2348.1|2346|2347.4|2344.1|0
1767671440000|2026-01-06 03:50:40|2347.4|2345.9|2347.4|2345.9|2347.5|2346|2347.4|2345.9|0
1767671450000|2026-01-06 03:50:50|2347.2|2345.7|2345.7|2344.2|2347.2|2345.7|2345.7|2342.7|3
1767671460000|2026-01-06 03:51:00|2346.9|2342.9|2348.3|2346.8|2348.5|2346.9|2346.9|2342.9|2
1767671470000|2026-01-06 03:51:10|2349.4|2345.4|2348.4|2346.9|2349.4|2346.9|2348.4|2345|0
1767671480000|2026-01-06 03:51:20|2348.3|2346.8|2347.4|2343.4|2348.3|2346.8|2345.9|2343.3|9
1767671490000|2026-01-06 03:51:30|2347.5|2343.5|2347.4|2343.4|2347.7|2343.7|2347.4|2343.4|0
1767671500000|2026-01-06 03:51:40|2347.6|2343.6|2347.6|2343.6|2347.6|2345.1|2346.6|2343.6|0
1767671510000|2026-01-06 03:51:50|2347.8|2343.8|2346.9|2345.4|2347.8|2345.4|2346.6|2343.6|0
1767671520000|2026-01-06 03:52:00|2349.2|2345.2|2349.4|2345.4|2349.4|2346.9|2348.4|2345.2|1
1767671530000|2026-01-06 03:52:10|2348.4|2346.9|2348.2|2346.7|2349.4|2346.9|2348.2|2345.4|0
1767671540000|2026-01-06 03:52:20|2348.4|2346.9|2348.2|2346.7|2349.4|2346.9|2348.2|2345.4|0
1767671550000|2026-01-06 03:52:30|2348.3|2346.8|2349.3|2345.3|2349.5|2347.2|2348.3|2344.9|1
1767671560000|2026-01-06 03:52:40|2349.6|2345.6|2349.3|2345.3|2349.6|2347.1|2348.5|2345.2|2
1767671570000|2026-01-06 03:52:50|2349.4|2345.4|2349.6|2345.6|2349.6|2345.6|2349.4|2345.4|0
1767671580000|2026-01-06 03:53:00|2350.2|2346.2|2349.8|2345.8|2350.2|2346.2|2349.8|2345.8|0
1767671590000|2026-01-06 03:53:10|2349.7|2345.7|2350|2348.5|2350|2348.5|2349.4|2345.4|1
1767671600000|2026-01-06 03:53:20|2349.7|2348.2|2349.8|2348.3|2350.3|2348.8|2349.7|2348.2|11
1767671610000|2026-01-06 03:53:30|2350.1|2348.6|2349.2|2347.7|2350.4|2348.6|2349.2|2346.4|8
1767671620000|2026-01-06 03:53:40|2349.1|2347.6|2349|2345|2350.1|2347.6|2348.3|2345|0
1767671630000|2026-01-06 03:53:50|2347.7|2346.2|2347.7|2346.2|2347.7|2346.2|2347.7|2346.2|1
1767671640000|2026-01-06 03:54:00|2348.2|2346.7|2350.6|2346.6|2350.8|2348.2|2348.2|2346.6|7
1767671650000|2026-01-06 03:54:10|2350.5|2346.5|2349.8|2348.3|2350.6|2348.3|2349.7|2346.5|0
1767671660000|2026-01-06 03:54:20|2349.7|2348.2|2350|2346|2350|2348.3|2349.7|2346|2
1767671670000|2026-01-06 03:54:30|2348.6|2347.1|2348.5|2347|2348.8|2347.3|2348.5|2347|1
1767671680000|2026-01-06 03:54:40|2348.7|2344.7|2348.2|2344.2|2348.7|2345.5|2347|2344.2|4
1767671690000|2026-01-06 03:54:50|2348.1|2344.1|2348.3|2344.3|2348.3|2345.5|2347|2344.1|0
1767671700000|2026-01-06 03:55:00|2348|2344|2347.2|2345.7|2348|2345.7|2347.2|2344|1
1767671710000|2026-01-06 03:55:10|2347|2345.5|2349.3|2345.3|2349.3|2345.7|2347|2345.3|1
1767671720000|2026-01-06 03:55:20|2348.3|2346.8|2349.4|2347.9|2349.5|2348|2348.3|2344.9|7
1767671730000|2026-01-06 03:55:30|2349.3|2347.8|2349.8|2348.3|2350.9|2348.4|2349.3|2346.8|5
1767671740000|2026-01-06 03:55:40|2350.9|2346.9|2350.8|2346.8|2350.9|2348.1|2349.6|2346.8|0
1767671750000|2026-01-06 03:55:50|2349.6|2348.1|2350.6|2346.6|2350.8|2348.1|2349.6|2346.6|0
1767671760000|2026-01-06 03:56:00|2350.9|2346.9|2350.8|2349.3|2350.9|2349.3|2349.6|2346.9|31
1767671770000|2026-01-06 03:56:10|||||||||1
1767671780000|2026-01-06 03:56:20|||||||||1
1767671790000|2026-01-06 03:56:30|2351|2349.5|2349.1|2347.6|2351.1|2349.5|2349.1|2346.5|7
1767671800000|2026-01-06 03:56:40|2350.6|2346.6|2351.2|2347.2|2351.2|2348.2|2349.2|2346.6|1
1767671810000|2026-01-06 03:56:50|2351.3|2347.3|2349.9|2345.9|2351.3|2348|2349.5|2345.8|2
1767671820000|2026-01-06 03:57:00|2349.7|2345.7|2349.3|2345.3|2349.8|2345.8|2347.5|2343.5|1
1767671830000|2026-01-06 03:57:10|2349.5|2345.5|2348.7|2344.7|2349.7|2345.7|2348.7|2344.7|0
1767671840000|2026-01-06 03:57:20|2348.8|2344.8|2348.5|2347|2348.8|2347|2348.2|2344.8|0
1767671850000|2026-01-06 03:57:30|2348.3|2346.8|2348.5|2347|2348.5|2347|2348.3|2346.8|0
1767671860000|2026-01-06 03:57:40|2351.2|2347.2|2351.4|2349.9|2352.4|2349.9|2351.2|2347.2|7
1767671870000|2026-01-06 03:57:50|2352.4|2348.4|2352.3|2348.3|2352.5|2348.5|2352.1|2348.1|1
1767671880000|2026-01-06 03:58:00|2352.1|2348.1|2351.6|2347.6|2352.1|2348.1|2351.4|2347.4|0
1767671890000|2026-01-06 03:58:10|2351.5|2347.5|2350|2346|2351.5|2347.5|2348.5|2346|0
1767671900000|2026-01-06 03:58:20|2348.5|2347|2348.5|2347|2348.8|2347.3|2348.4|2346.9|1
1767671910000|2026-01-06 03:58:30|2348.6|2347.1|2349|2347.5|2350.9|2347.5|2348.6|2346.7|3
1767671920000|2026-01-06 03:58:40|2349.1|2347.6|2349|2347.5|2349.1|2347.6|2349|2347.5|0
1767671930000|2026-01-06 03:58:50|2348.9|2347.4|2348.9|2347.4|2348.9|2347.4|2348.9|2347.4|0
1767671940000|2026-01-06 03:59:00|2349|2347.5|2349|2347.5|2349|2347.5|2349|2347.5|0
1767671950000|2026-01-06 03:59:10|2348.9|2347.4|2349|2345|2349.2|2347.7|2347.9|2345|4
1767671960000|2026-01-06 03:59:20|2347.9|2346.4|2350.3|2346.3|2350.4|2346.8|2347.2|2345.7|2
1767671970000|2026-01-06 03:59:30|2350.4|2346.4|2350.7|2346.7|2350.7|2346.7|2350.3|2346.3|0
1767671980000|2026-01-06 03:59:40|2350.6|2346.6|2350.7|2346.7|2350.7|2346.7|2350.6|2346.6|0
1767671990000|2026-01-06 03:59:50|2350|2346|2351.7|2347.7|2351.7|2347.7|2349.7|2345.7|3
1767672000000|2026-01-06 04:00:00|2351.2|2347.2|2349.2|2345.2|2351.3|2347.3|2349.2|2345.2|4
1767672010000|2026-01-06 04:00:10|2349.1|2345.1|2350|2346|2350.5|2347.5|2348.9|2344.9|2
1767672020000|2026-01-06 04:00:20|2350.3|2346.3|2349.9|2345.9|2350.6|2346.6|2349.9|2345.9|1
1767672030000|2026-01-06 04:00:30|2348.7|2347.2|2349.9|2345.9|2349.9|2347.2|2348.7|2345.6|6
1767672040000|2026-01-06 04:00:40|2348|2344|2346.1|2342.1|2348|2345|2346.1|2342.1|5
1767672050000|2026-01-06 04:00:50|2346|2342|2346|2342|2346|2342|2345.1|2341.1|0
1767672060000|2026-01-06 04:01:00|2346.2|2342.2|2347.8|2343.8|2347.8|2343.8|2346.1|2342.1|0
1767672080000|2026-01-06 04:01:20|2347.6|2343.6|2347.4|2343.4|2347.6|2343.6|2347.4|2343.4|0
1767672090000|2026-01-06 04:01:30|2347.5|2343.5|2347.5|2343.5|2347.8|2343.8|2347.5|2343.5|0
1767672100000|2026-01-06 04:01:40|2348|2344|2347.7|2343.7|2348.4|2344.4|2347.5|2343.5|1
1767672110000|2026-01-06 04:01:50|2347.8|2343.8|2348.4|2344.4|2348.4|2344.4|2347.8|2343.8|1
1767672120000|2026-01-06 04:02:00|2348.5|2344.5|2349.8|2345.8|2349.8|2345.8|2348.5|2344.5|1
1767672130000|2026-01-06 04:02:10|2347.7|2346.2|2349.6|2345.6|2349.7|2346.2|2347.7|2345.6|4
1767672140000|2026-01-06 04:02:20|2349.5|2345.5|2349.1|2345.1|2349.5|2345.5|2348.8|2344.8|0
1767672150000|2026-01-06 04:02:30|2349.2|2345.2|2348.6|2344.6|2349.3|2345.3|2348.6|2344.6|0
1767672160000|2026-01-06 04:02:40|2348.9|2344.9|2347.5|2346|2349.1|2346|2347.5|2344.6|0
1767672170000|2026-01-06 04:02:50|2348.8|2344.8|2349|2345|2349.1|2346|2347.5|2344.8|0
1767672180000|2026-01-06 04:03:00|2349.1|2345.1|2347.2|2343.2|2349.2|2345.2|2346.3|2343.2|5
1767672190000|2026-01-06 04:03:10|2348.7|2344.7|2347.7|2343.7|2349.2|2345.3|2346.8|2343.7|2
1767672200000|2026-01-06 04:03:20|2346.5|2345|2347.7|2343.7|2347.7|2345.3|2346.5|2343.7|1
1767672210000|2026-01-06 04:03:30|2347.5|2343.5|2347.4|2343.4|2347.5|2343.5|2347.4|2343.4|1
1767672220000|2026-01-06 04:03:40|2345.9|2344.4|2346|2344.5|2347.2|2344.5|2345.9|2343.2|0
1767672230000|2026-01-06 04:03:50|2346.1|2344.6|2348.4|2344.4|2348.4|2344.7|2346.1|2344.2|1
1767672240000|2026-01-06 04:04:00|2348.1|2344.1|2347.9|2343.9|2348.1|2344.1|2347.9|2343.9|0
1767672250000|2026-01-06 04:04:10|2348|2344|2348|2344|2348.4|2344.4|2348|2344|0
1767672260000|2026-01-06 04:04:20|2347.8|2343.8|2347.9|2343.9|2347.9|2343.9|2347.7|2343.7|0
1767672270000|2026-01-06 04:04:30|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|0
1767672280000|2026-01-06 04:04:40|2348.8|2344.8|2348.9|2344.9|2349.3|2345.3|2348.8|2344.8|0
1767672290000|2026-01-06 04:04:50|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|2
1767672300000|2026-01-06 04:05:00|2349.7|2345.7|2349.8|2345.8|2349.8|2347.3|2348.8|2345.4|0
1767672310000|2026-01-06 04:05:10|2349.7|2345.7|2349.6|2345.6|2349.7|2345.7|2349.4|2345.4|0
1767672320000|2026-01-06 04:05:20|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|1
1767672330000|2026-01-06 04:05:30|2350.6|2346.6|2350.3|2346.3|2350.6|2346.6|2350.1|2346.1|1
1767672350000|2026-01-06 04:05:50|2350.1|2346.1|2350.3|2346.3|2350.3|2346.3|2350.1|2346.1|0
1767672360000|2026-01-06 04:06:00|2350.4|2346.4|2350.6|2346.6|2350.9|2346.9|2350.4|2346.4|0
1767672370000|2026-01-06 04:06:10|2351.2|2347.2|2351.5|2347.5|2351.5|2347.5|2351.2|2347.2|2
1767672380000|2026-01-06 04:06:20|2351.8|2347.8|2351.7|2347.7|2351.8|2349.2|2350.6|2347.4|0
1767672390000|2026-01-06 04:06:30|2350.9|2346.9|2349.9|2348.4|2351.7|2348.4|2349.9|2346.9|0
1767672400000|2026-01-06 04:06:40|2350.8|2346.8|2349.7|2348.2|2350.8|2348.2|2349.7|2346.8|0
1767672410000|2026-01-06 04:06:50|2350.4|2346.4|2350.7|2346.7|2350.7|2346.7|2350.4|2346.4|0
1767672420000|2026-01-06 04:07:00|2349.1|2347.6|2350|2348.5|2350.5|2348.5|2349.1|2346.1|0
1767672430000|2026-01-06 04:07:10|2350.6|2346|2350.8|2346.8|2350.8|2347.6|2349.1|2346|7
1767672440000|2026-01-06 04:07:20|2350.6|2346.6|2349.7|2345.7|2350.6|2346.9|2348.4|2345.7|2
1767672450000|2026-01-06 04:07:30|2348.4|2346.9|2349.7|2345.7|2349.7|2346.9|2348.4|2345.7|0
1767672460000|2026-01-06 04:07:40|2348.4|2346.9|2349.7|2345.7|2349.7|2346.9|2348.4|2345.7|0
1767672470000|2026-01-06 04:07:50|2348.4|2346.9|2349.6|2348.1|2350.8|2348.2|2348.4|2345.7|3
1767672480000|2026-01-06 04:08:00|2349.7|2348.2|2350.8|2346.8|2350.8|2348.2|2349.7|2346.8|0
1767672490000|2026-01-06 04:08:10|2349.6|2348.1|2349.9|2348.4|2349.9|2348.4|2349.6|2348.1|0
1767672500000|2026-01-06 04:08:20|2349.8|2348.3|2349.7|2345.7|2350.7|2348.3|2348.5|2345.7|1
1767672510000|2026-01-06 04:08:30|2348.6|2347.1|2350.8|2346.8|2350.8|2347.2|2348.6|2346.6|1
1767672520000|2026-01-06 04:08:40|2351.6|2347.6|2351.7|2347.7|2351.7|2347.7|2351.4|2347.4|1
1767672530000|2026-01-06 04:08:50|2352.6|2348.6|2351.8|2350.3|2353.4|2350.3|2351.8|2348.6|7
1767672540000|2026-01-06 04:09:00|2351.5|2350|2352.3|2348.3|2353.2|2350|2351.5|2348.3|3
1767672550000|2026-01-06 04:09:10|2352.5|2348.5|2352.4|2348.4|2352.7|2349.5|2351|2348|1
1767672560000|2026-01-06 04:09:20|2352.3|2348.3|2351.7|2347.7|2352.3|2348.3|2351.7|2347.7|0
1767672570000|2026-01-06 04:09:30|2351.6|2347.6|2351.3|2347.3|2351.6|2347.6|2351.3|2347.3|0
1767672580000|2026-01-06 04:09:40|2350.5|2349|2350.6|2349.1|2350.6|2349.1|2350.5|2349|0
1767672590000|2026-01-06 04:09:50|2350.4|2348.9|2350.4|2348.9|2350.4|2348.9|2350.4|2348.9|0
1767672600000|2026-01-06 04:10:00|2350.2|2348.7|2350.3|2348.8|2350.3|2348.8|2350.2|2348.7|0
1767672610000|2026-01-06 04:10:10|2350.1|2348.6|2351|2349.5|2351|2349.5|2350.1|2348.6|1
1767672630000|2026-01-06 04:10:30|2350.6|2349.1|2350.5|2349|2350.6|2349.1|2350.5|2349|0
1767672640000|2026-01-06 04:10:40|2350.7|2349.2|2350.8|2349.3|2350.8|2349.3|2350.7|2349.2|0
1767672680000|2026-01-06 04:11:20|2350.7|2349.2|2350.7|2349.2|2350.7|2349.2|2350.7|2349.2|1
1767672690000|2026-01-06 04:11:30|2350.8|2349.3|2349.6|2348.1|2350.8|2349.3|2349.6|2348.1|3
1767672700000|2026-01-06 04:11:40|2349.9|2348.4|2349.9|2348.4|2350|2348.5|2349.9|2348.4|0
1767672710000|2026-01-06 04:11:50|2351.6|2347.6|2350.6|2349.1|2351.6|2349.1|2350.6|2347.6|4
1767672730000|2026-01-06 04:12:10|2350.7|2349.2|2352.2|2350.7|2353|2350.7|2350.7|2349|1
1767672740000|2026-01-06 04:12:20|2352.5|2351|2352.3|2350.8|2352.5|2351|2352|2350.5|1
1767672750000|2026-01-06 04:12:30|2352.2|2350.7|2352.3|2350.8|2352.3|2350.8|2352|2350.5|0
1767672760000|2026-01-06 04:12:40|2352|2350.5|2353.2|2349.2|2353.3|2350.5|2351.6|2348.7|1
1767672770000|2026-01-06 04:12:50|2351.8|2350.3|2352.5|2348.5|2352.5|2350.3|2351.5|2348.3|1
1767672780000|2026-01-06 04:13:00|2352.8|2348.8|2351|2347|2352.8|2349.8|2350.7|2347|2
1767672790000|2026-01-06 04:13:10|2351.2|2347.2|2351|2347|2351.2|2347.9|2349.2|2346.9|1
1767672800000|2026-01-06 04:13:20|2350.9|2346.9|2350|2348.5|2351.2|2348.5|2350|2346.9|0
1767672810000|2026-01-06 04:13:30|2351|2347|2351|2347|2351|2347|2351|2347|0
1767672820000|2026-01-06 04:13:40|2351.2|2347.2|2349.4|2347.9|2351.2|2347.9|2349.4|2346.7|1
1767672840000|2026-01-06 04:14:00|2349.2|2347.7|2346.8|2345.3|2349.2|2347.7|2346.2|2344.3|4
1767672850000|2026-01-06 04:14:10|2346.9|2345.4|2347.1|2345.6|2348.5|2345.6|2346.8|2344.4|0
1767672860000|2026-01-06 04:14:20|2348.5|2344.5|2346.3|2344.8|2348.6|2345.6|2346.2|2343.5|2
1767672870000|2026-01-06 04:14:30|2346.2|2344.7|2347.7|2343.7|2349.1|2345.1|2346.2|2343.7|2
1767672880000|2026-01-06 04:14:40|2345.8|2341.8|2345|2341|2347|2343|2345|2341|6
1767672890000|2026-01-06 04:14:50|2344.9|2340.9|2342.9|2341.4|2344.9|2342|2342.9|2340.7|1
1767672900000|2026-01-06 04:15:00|2342.8|2341.3|2344.4|2340.4|2344.8|2341.4|2342.8|2340.4|1
1767672910000|2026-01-06 04:15:10|2344.5|2340.5|2343|2341.5|2346.1|2342.1|2343|2340.3|0
1767672920000|2026-01-06 04:15:20|2342.9|2341.4|2344.6|2340.6|2346.2|2342.2|2342.9|2340.5|1
1767672930000|2026-01-06 04:15:30|2344.9|2340.9|2345.1|2341.1|2346.1|2342.1|2344.9|2340.9|0
1767672940000|2026-01-06 04:15:40|2345.2|2341.2|2343.4|2341.9|2345.2|2342|2343.4|2341|0
1767672950000|2026-01-06 04:15:50|2343.5|2342|2343.5|2342|2345|2342.1|2343.3|2340.8|1
1767672960000|2026-01-06 04:16:00|2344.9|2340.9|2345|2341|2345.4|2341.4|2344.7|2340.7|0
1767672970000|2026-01-06 04:16:10|2345.1|2341.1|2346|2342|2346|2343|2344.5|2341.1|0
1767672980000|2026-01-06 04:16:20|2346.2|2342.2|2346.4|2342.4|2346.4|2342.4|2346.2|2342.2|0
1767672990000|2026-01-06 04:16:30|2346.5|2342.5|2346.2|2342.2|2346.9|2342.9|2346.1|2342.1|0
1767673000000|2026-01-06 04:16:40|2346.3|2342.3|2347.5|2343.5|2347.9|2343.9|2346.3|2342.3|0
1767673010000|2026-01-06 04:16:50|2347.6|2343.6|2346.5|2342.5|2347.9|2343.9|2345|2342.1|2
1767673020000|2026-01-06 04:17:00|2346.6|2342.6|2346.7|2342.7|2346.7|2342.7|2346.6|2342.6|0
1767673030000|2026-01-06 04:17:10|2347.5|2343.5|2347.7|2343.7|2347.7|2343.7|2347.5|2343.5|1
1767673040000|2026-01-06 04:17:20|2347.8|2343.8|2348|2344|2348.1|2345.3|2346.8|2343.6|1
1767673060000|2026-01-06 04:17:40|2347|2345.5|2346.4|2344.9|2347.9|2345.5|2346.4|2343.9|1
1767673070000|2026-01-06 04:17:50|2348|2344|2344.7|2343.2|2348|2345.1|2344.7|2343.1|3
1767673080000|2026-01-06 04:18:00|2346.1|2342.1|2344.4|2340.4|2346.1|2343.2|2344.3|2340.3|8
1767673090000|2026-01-06 04:18:10|2343|2341.5|2342.7|2341.2|2344.5|2341.5|2342.7|2340.2|0
1767673100000|2026-01-06 04:18:20|2342.8|2341.3|2343.5|2342|2343.5|2342|2342.8|2341.3|2
1767673110000|2026-01-06 04:18:30|2343|2341.5|2342.9|2341.4|2343|2341.5|2342.7|2341.2|0
1767673120000|2026-01-06 04:18:40|2342.8|2341.3|2343|2341.5|2343.3|2341.8|2342.8|2341.3|1
1767673130000|2026-01-06 04:18:50|2343.1|2341.6|2344.9|2340.9|2346.3|2342.3|2343.1|2340.6|0
1767673140000|2026-01-06 04:19:00|2345|2341|2345.4|2341.4|2345.4|2341.4|2345|2341|0
1767673150000|2026-01-06 04:19:10|2345.6|2341.6|2346.4|2342.4|2346.4|2342.4|2345.4|2341.4|1
1767673160000|2026-01-06 04:19:20|2345.8|2341.8|2345.6|2341.6|2345.8|2341.8|2345.6|2341.6|1
1767673170000|2026-01-06 04:19:30|2345.5|2341.5|2345.4|2341.4|2345.5|2341.5|2345.4|2341.4|0
1767673180000|2026-01-06 04:19:40|2345.5|2341.5|2346.2|2342.2|2346.2|2342.2|2345.5|2341.5|0
1767673190000|2026-01-06 04:19:50|2346.3|2342.3|2346.4|2342.4|2346.4|2342.4|2346.3|2342.3|0
1767673200000|2026-01-06 04:20:00|2346|2342|2346.3|2342.3|2346.3|2342.3|2346|2342|0
1767673210000|2026-01-06 04:20:10|2346.5|2342.5|2347|2343|2347|2343|2346.5|2342.5|0
1767673220000|2026-01-06 04:20:20|2346.4|2342.4|2346.3|2342.3|2346.4|2342.4|2346.3|2342.3|1
1767673230000|2026-01-06 04:20:30|2346.2|2342.2|2346.3|2342.3|2346.4|2342.4|2346.2|2342.2|0
1767673250000|2026-01-06 04:20:50|2346.4|2342.4|2346.3|2342.3|2346.4|2342.4|2346.3|2342.3|0
1767673260000|2026-01-06 04:21:00|2346.5|2342.5|2346.7|2342.7|2346.7|2342.7|2346.4|2342.4|0
1767673270000|2026-01-06 04:21:10|2346.9|2342.9|2347|2343|2347|2343|2346.8|2342.8|0
1767673280000|2026-01-06 04:21:20|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|0
1767673300000|2026-01-06 04:21:40|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|0
1767673310000|2026-01-06 04:21:50|2347.4|2343.4|2346.5|2342.5|2347.4|2345.4|2346|2342.5|4
1767673320000|2026-01-06 04:22:00|2346.6|2342.6|2347.4|2343.4|2347.7|2344|2345.5|2342.6|2
1767673340000|2026-01-06 04:22:20|2349|2345|2349|2345|2349|2345|2349|2345|4
1767673360000|2026-01-06 04:22:40|2348.2|2344.2|2348.8|2344.8|2348.8|2344.8|2348.2|2344.2|0
1767673380000|2026-01-06 04:23:00|2347.8|2346.3|2347.8|2346.3|2347.8|2346.3|2347.8|2346.3|1
1767673390000|2026-01-06 04:23:10|2349|2345|2349.4|2345.4|2349.4|2345.4|2349|2345|2
1767673400000|2026-01-06 04:23:20|2347.9|2346.4|2349.3|2345.3|2349.3|2346.4|2347.9|2345.3|0
1767673430000|2026-01-06 04:23:50|2347.9|2346.4|2347.8|2346.3|2347.9|2346.4|2347.8|2346.3|0
1767673440000|2026-01-06 04:24:00|2347.6|2346.1|2347.4|2345.9|2347.6|2346.1|2347.3|2345.8|1
1767673460000|2026-01-06 04:24:20|2347.5|2346|2347.6|2346.1|2347.6|2346.1|2347.5|2346|0
1767673470000|2026-01-06 04:24:30|2347.5|2346|2349|2345|2349.1|2346|2347.5|2345|1
1767673490000|2026-01-06 04:24:50|2349.1|2345.1|2347.6|2346.1|2349.2|2346.1|2347.6|2345.1|0
1767673500000|2026-01-06 04:25:00|2347.4|2345.9|2347.5|2346|2347.6|2346.1|2347.4|2345.9|0
1767673510000|2026-01-06 04:25:10|2348.4|2344.4|2348.1|2344.1|2348.5|2345.5|2346.8|2344.1|1
1767673520000|2026-01-06 04:25:20|2346.9|2345.4|2348.3|2344.3|2348.3|2345.4|2346.9|2344.3|0
1767673530000|2026-01-06 04:25:30|2346.8|2345.3|2347.3|2343.3|2347.3|2345.3|2346.8|2343.3|1
1767673540000|2026-01-06 04:25:40|2345.9|2344.4|2345|2343.5|2347.4|2344.4|2344.9|2342.4|2
1767673550000|2026-01-06 04:25:50|2344.9|2343.4|2344|2342.5|2344.9|2343.4|2343.9|2342.4|1
1767673560000|2026-01-06 04:26:00|2345.6|2341.6|2343.9|2342.4|2345.6|2342.4|2343.9|2341.5|5
1767673570000|2026-01-06 04:26:10|2343.8|2342.3|2343.8|2342.3|2343.8|2342.3|2343.8|2342.3|0
1767673580000|2026-01-06 04:26:20|2343.9|2342.4|2345.7|2341.7|2345.7|2342.4|2343.9|2341.6|1
1767673590000|2026-01-06 04:26:30|2345.8|2341.8|2344.2|2342.7|2345.8|2342.7|2344.2|2341.5|0
1767673600000|2026-01-06 04:26:40|2345.5|2341.5|2345.7|2341.7|2345.7|2342.7|2344.2|2341.5|1
1767673610000|2026-01-06 04:26:50|2345.8|2341.8|2346.3|2342.3|2346.5|2342.5|2345.8|2341.8|1
1767673620000|2026-01-06 04:27:00|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|0
1767673630000|2026-01-06 04:27:10|2345.3|2343.8|2345.6|2341.6|2345.8|2343.8|2345.3|2341.6|1
1767673640000|2026-01-06 04:27:20|2345.7|2341.7|2346.3|2342.3|2346.3|2343.3|2344.7|2341.7|0
1767673660000|2026-01-06 04:27:40|2346.4|2342.4|2346|2342|2346.4|2342.4|2346|2342|0
1767673670000|2026-01-06 04:27:50|2344.6|2343.1|2344.5|2343|2344.6|2343.1|2344.5|2343|0
1767673680000|2026-01-06 04:28:00|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|0
1767673690000|2026-01-06 04:28:10|2344.4|2342.9|2344.4|2342.9|2344.4|2342.9|2344.4|2342.9|2
1767673700000|2026-01-06 04:28:20|2344.2|2342.7|2341.5|2337.5|2344.2|2342.7|2341|2337.5|17
1767673710000|2026-01-06 04:28:30|2341.6|2337.6|2339.8|2338.3|2341.6|2338.4|2339.7|2337.6|1
1767673720000|2026-01-06 04:28:40|2341.4|2337.4|2342.1|2338.1|2342.1|2338.3|2339.8|2337.3|3
1767673730000|2026-01-06 04:28:50|2341.8|2337.8|2343.3|2339.3|2344|2340|2341.6|2337.6|2
1767673740000|2026-01-06 04:29:00|2343.4|2339.4|2342.9|2338.9|2343.8|2340.5|2342|2338.9|3
1767673750000|2026-01-06 04:29:10|2341.9|2340.4|2345|2341|2345.2|2342.1|2341.9|2340.4|2
1767673760000|2026-01-06 04:29:20|2344.2|2340.2|2345.3|2341.3|2345.3|2341.3|2342.7|2340.2|1
1767673770000|2026-01-06 04:29:30|2345.2|2341.2|2345.8|2341.8|2345.8|2341.8|2345.2|2341.2|0
1767673780000|2026-01-06 04:29:40|2345.9|2341.9|2345.6|2341.6|2345.9|2341.9|2345.5|2341.5|0
1767673790000|2026-01-06 04:29:50|2345.8|2341.8|2346|2342|2346|2342|2345.8|2341.8|0
1767673810000|2026-01-06 04:30:10|2346.2|2342.2|2346.1|2342.1|2346.2|2342.2|2346.1|2342.1|0
1767673820000|2026-01-06 04:30:20|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|0
1767673830000|2026-01-06 04:30:30|2346.1|2342.1|2346|2342|2346.1|2342.1|2346|2342|0
1767673840000|2026-01-06 04:30:40|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|0
1767673850000|2026-01-06 04:30:50|2344|2342.5|2346.4|2342.4|2346.4|2342.5|2344|2342.2|1
1767673890000|2026-01-06 04:31:30|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|0
1767673900000|2026-01-06 04:31:40|2344.6|2343.1|2346.6|2342.6|2346.6|2343.1|2344.6|2342.6|1
1767673940000|2026-01-06 04:32:20|||||||||1
1767673960000|2026-01-06 04:32:40|2345.1|2343.6|2345.2|2343.7|2345.2|2343.7|2345.1|2343.6|0
1767673980000|2026-01-06 04:33:00|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|0
1767674020000|2026-01-06 04:33:40|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|1
1767674030000|2026-01-06 04:33:50|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|0
1767674040000|2026-01-06 04:34:00|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|0
1767674050000|2026-01-06 04:34:10|2345.5|2344|2346.6|2342.6|2346.6|2344.1|2345.5|2342.6|0
1767674060000|2026-01-06 04:34:20|2346.7|2342.7|2346.7|2342.7|2346.7|2344.2|2345.6|2342.6|0
1767674070000|2026-01-06 04:34:30|2345.7|2344.2|2345.7|2344.2|2345.7|2344.2|2345.7|2344.2|1
1767674080000|2026-01-06 04:34:40|2346.6|2342.6|2346.7|2342.7|2346.7|2342.7|2346.6|2342.6|0
1767674090000|2026-01-06 04:34:50|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|0
1767674100000|2026-01-06 04:35:00|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|0
1767674110000|2026-01-06 04:35:10|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|0
1767674120000|2026-01-06 04:35:20|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|0
1767674140000|2026-01-06 04:35:40|2346.8|2342.8|2346.8|2342.8|2346.8|2344.2|2345.6|2342.7|0
1767674150000|2026-01-06 04:35:50|2346.7|2342.7|2346.8|2342.8|2346.8|2342.8|2346.7|2342.7|0
1767674160000|2026-01-06 04:36:00|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|0
1767674190000|2026-01-06 04:36:30|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|0
1767674200000|2026-01-06 04:36:40|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|0
1767674220000|2026-01-06 04:37:00|2346.6|2342.6|2346.7|2342.7|2346.7|2342.7|2346.6|2342.6|1
1767674230000|2026-01-06 04:37:10|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2
1767674240000|2026-01-06 04:37:20|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|0
1767674250000|2026-01-06 04:37:30|2346.6|2342.6|2345.6|2344.1|2346.6|2344.1|2345.6|2342.6|0
1767674290000|2026-01-06 04:38:10|2345.1|2343.6|2345.1|2343.6|2345.1|2343.6|2345.1|2343.6|1
1767674300000|2026-01-06 04:38:20|2345.2|2343.7|2345.1|2341.1|2345.2|2343.7|2344.1|2340.1|4
1767674310000|2026-01-06 04:38:30|2345.3|2341.3|2345.1|2341.1|2345.3|2341.3|2345.1|2341.1|0
1767674320000|2026-01-06 04:38:40|2345.3|2341.3|2344.9|2340.9|2345.3|2341.5|2343|2340.9|1
1767674330000|2026-01-06 04:38:50|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|0
1767674340000|2026-01-06 04:39:00|2345.4|2341.4|2344.4|2340.4|2345.4|2341.5|2343|2340.4|2
1767674350000|2026-01-06 04:39:10|2344.3|2340.3|2344.1|2340.1|2344.3|2340.3|2343.9|2339.9|0
1767674360000|2026-01-06 04:39:20|2345|2341|2345.3|2341.3|2345.4|2341.4|2345|2341|5
1767674370000|2026-01-06 04:39:30|2346.8|2342.8|2346.9|2342.9|2346.9|2342.9|2346.8|2342.8|2
1767674380000|2026-01-06 04:39:40|2345.7|2341.7|2347.7|2343.7|2347.7|2343.7|2345.7|2341.7|4
1767674400000|2026-01-06 04:40:00|2347.6|2343.6|2347.3|2343.3|2347.6|2343.6|2347.3|2343.3|0
1767674410000|2026-01-06 04:40:10|2347.4|2343.4|2347.7|2343.7|2347.7|2343.7|2347.4|2343.4|0
1767674430000|2026-01-06 04:40:30|2347.3|2343.3|2346|2342|2347.5|2343.7|2345.2|2342|0
1767674440000|2026-01-06 04:40:40|2346.1|2342.1|2345.3|2341.3|2346.1|2342.1|2345.3|2341.3|0
1767674450000|2026-01-06 04:40:50|2343.1|2339.1|2342.8|2338.8|2344.7|2340.7|2342.8|2338.8|2
1767674460000|2026-01-06 04:41:00|2342.6|2338.6|2341.6|2337.6|2342.6|2338.6|2341.4|2337.4|4
1767674470000|2026-01-06 04:41:10|2341.8|2337.8|2343.9|2339.9|2343.9|2339.9|2341.7|2337.7|3
1767674480000|2026-01-06 04:41:20|2344|2340|2342.8|2338.8|2344|2340|2342.8|2338.8|0
1767674490000|2026-01-06 04:41:30|2341|2339.5|2341.3|2337.3|2342.8|2339.5|2341|2337.3|1
1767674500000|2026-01-06 04:41:40|2341.5|2337.5|2340.3|2336.3|2341.5|2337.5|2340.3|2336.3|2
1767674510000|2026-01-06 04:41:50|2340|2336|2336.1|2332.1|2340.7|2338.4|2336.1|2332.1|3
1767674520000|2026-01-06 04:42:00|2336.2|2332.2|2336.3|2332.3|2336.6|2333.3|2334.8|2332.2|1
1767674530000|2026-01-06 04:42:10|2335.6|2334.1|2336.2|2332.2|2336.3|2334.1|2335.6|2332.2|3
1767674540000|2026-01-06 04:42:20|2335.5|2334|2336|2332|2336.2|2334|2335|2332|1
1767674550000|2026-01-06 04:42:30|2336.3|2332.3|2336.6|2332.6|2337.3|2333.3|2336.3|2332.3|2
1767674560000|2026-01-06 04:42:40|2337|2333|2335.3|2333.8|2337|2333.9|2335.3|2332.8|0
1767674570000|2026-01-06 04:42:50|2337|2333|2335.2|2333.7|2337|2333.8|2335.2|2332.6|2
1767674580000|2026-01-06 04:43:00|2335.3|2333.8|2334.9|2330.9|2335.3|2333.8|2333.3|2330.9|4
1767674590000|2026-01-06 04:43:10|2335|2331|2335.1|2331.1|2335.1|2331.1|2335|2331|0
1767674600000|2026-01-06 04:43:20|2335.4|2331.4|2334.6|2333.1|2336.3|2333.1|2334.6|2331.4|3
1767674610000|2026-01-06 04:43:30|2335.8|2331.8|2334.5|2333|2335.8|2333|2334.5|2331.7|0
1767674620000|2026-01-06 04:43:40|2336.7|2332.7|2336.3|2332.3|2336.7|2332.7|2336.3|2332.3|1
1767674630000|2026-01-06 04:43:50|2336.4|2332.4|2336.6|2332.6|2336.8|2332.8|2336.4|2332.4|0
1767674640000|2026-01-06 04:44:00|2336.8|2332.8|2334.4|2332.9|2336.8|2333.3|2334.4|2332.3|1
1767674650000|2026-01-06 04:44:10|2334.2|2332.7|2334.4|2332.9|2336|2333|2334.2|2332|1
1767674660000|2026-01-06 04:44:20|2334.7|2333.2|2334.5|2333|2334.7|2333.2|2334.5|2333|0
1767674670000|2026-01-06 04:44:30|2334.6|2333.1|2335.9|2331.9|2335.9|2333.3|2334.3|2331.9|2
1767674680000|2026-01-06 04:44:40|2334.4|2332.9|2336.3|2332.3|2337.6|2333.6|2334.4|2331.8|0
1767674690000|2026-01-06 04:44:50|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|0
1767674700000|2026-01-06 04:45:00|2336.6|2332.6|2335.9|2334.4|2337|2334.4|2335.8|2332.6|0
1767674710000|2026-01-06 04:45:10|2336|2334.5|2336|2334.5|2336|2334.5|2336|2334.5|0
1767674720000|2026-01-06 04:45:20|2336.1|2334.6|2337.9|2333.9|2337.9|2335|2336.1|2333.6|2
1767674730000|2026-01-06 04:45:30|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|2
1767674740000|2026-01-06 04:45:40|2338.6|2334.6|2337.9|2333.9|2338.6|2336.6|2336.9|2333.9|2
1767674750000|2026-01-06 04:45:50|2337.8|2333.8|2336.9|2332.9|2337.8|2333.8|2336.8|2332.8|2
1767674760000|2026-01-06 04:46:00|2337.1|2333.1|2336.9|2332.9|2337.1|2333.8|2335.3|2332.8|0
1767674770000|2026-01-06 04:46:10|2337.3|2333.3|2337.4|2333.4|2337.4|2333.4|2337|2333|0
1767674780000|2026-01-06 04:46:20|2337.5|2333.5|2337.8|2333.8|2337.8|2334.9|2336.4|2333.4|0
1767674790000|2026-01-06 04:46:30|2337.9|2333.9|2336.8|2335.3|2338|2335.3|2336.6|2333.9|0
1767674800000|2026-01-06 04:46:40|2338.4|2334.4|2338.2|2334.2|2338.4|2334.4|2338.2|2334.2|0
1767674810000|2026-01-06 04:46:50|2336.3|2334.8|2338.5|2334.5|2338.5|2335.6|2336.3|2334.5|1
1767674820000|2026-01-06 04:47:00|2337|2335.5|2337.1|2335.6|2338.8|2335.6|2336.9|2334.8|1
1767674830000|2026-01-06 04:47:10|2338.7|2334.7|2338.7|2334.7|2338.7|2335.7|2337.2|2334.4|0
1767674850000|2026-01-06 04:47:30|2338.8|2334.8|2338|2336.5|2339.1|2336.5|2338|2334.8|0
1767674860000|2026-01-06 04:47:40|2338.1|2336.6|2337.5|2336|2339|2336.6|2337.5|2335|2
1767674870000|2026-01-06 04:47:50|2337.1|2335.6|2337.3|2335.8|2338.6|2336|2336.8|2334.6|1
1767674880000|2026-01-06 04:48:00|2337.4|2335.9|2339|2335|2339|2335.9|2337.4|2334.1|2
1767674890000|2026-01-06 04:48:10|2338.9|2334.9|2339.1|2335.1|2339.1|2335.1|2338.8|2334.8|0
1767674900000|2026-01-06 04:48:20|2339.2|2335.2|2339|2335|2339.2|2335.2|2338.9|2334.9|0
1767674910000|2026-01-06 04:48:30|2339.1|2335.1|2337.9|2336.4|2339.1|2336.4|2337.9|2335|1
1767674920000|2026-01-06 04:48:40|2338|2336.5|2338.2|2336.7|2338.2|2336.7|2338|2336.5|0
1767674930000|2026-01-06 04:48:50|2338.3|2336.8|2337.7|2336.2|2339|2336.9|2337.7|2334.7|6
1767674940000|2026-01-06 04:49:00|2339|2335|2337.9|2336.4|2339|2336.5|2337.7|2335|0
1767674950000|2026-01-06 04:49:10|2338|2336.5|2337.8|2336.3|2339|2336.5|2337.8|2335|0
1767674960000|2026-01-06 04:49:20|2337.9|2336.4|2337.9|2336.4|2338.4|2336.9|2337.9|2336.4|1
1767674970000|2026-01-06 04:49:30|2338|2336.5|2338|2336.5|2338|2336.5|2338|2336.5|0
1767674980000|2026-01-06 04:49:40|2337.9|2336.4|2337.9|2336.4|2337.9|2336.4|2337.9|2336.4|0
1767674990000|2026-01-06 04:49:50|2338|2336.5|2338.2|2336.7|2338.2|2336.7|2338|2336.5|0
1767675000000|2026-01-06 04:50:00|2338.4|2336.9|2337.7|2336.2|2338.6|2337.1|2337.7|2336.2|30
1767675010000|2026-01-06 04:50:10|2337.8|2336.3|2337.8|2336.3|2337.8|2336.3|2337.8|2336.3|0
1767675020000|2026-01-06 04:50:20|2337.7|2336.2|2337.2|2335.7|2337.7|2336.2|2337.2|2335.7|1
1767675030000|2026-01-06 04:50:30|2336.8|2335.3|2337.3|2335.8|2339|2335.8|2336.8|2334.7|1
1767675040000|2026-01-06 04:50:40|2337.4|2335.9|2337.3|2335.8|2337.4|2335.9|2337.2|2335.7|0
1767675050000|2026-01-06 04:50:50|2337.2|2335.7|2338.4|2334.4|2338.4|2335.7|2337.2|2334.4|0
1767675060000|2026-01-06 04:51:00|2337|2335.5|2336.9|2335.4|2337|2335.5|2336.9|2335.4|0
1767675070000|2026-01-06 04:51:10|2338.5|2334.5|2336.9|2335.4|2338.5|2335.4|2336.9|2334.4|0
1767675080000|2026-01-06 04:51:20|2338.5|2334.5|2338.5|2334.5|2338.5|2334.5|2338.5|2334.5|0
1767675090000|2026-01-06 04:51:30|2336.9|2335.4|2336.2|2334.7|2336.9|2335.4|2336|2334.5|2
1767675100000|2026-01-06 04:51:40|2336|2334.5|2337.5|2333.5|2337.5|2335.4|2336|2333.5|1
1767675110000|2026-01-06 04:51:50|2336.1|2334.6|2337.7|2333.7|2337.7|2334.7|2336.1|2333.7|0
1767675120000|2026-01-06 04:52:00|2337.5|2333.5|2337.9|2333.9|2338.2|2335.4|2336.3|2333.5|0
1767675130000|2026-01-06 04:52:10|2337.7|2333.7|2337.6|2333.6|2337.9|2333.9|2337.6|2333.6|0
1767675150000|2026-01-06 04:52:30|2337.7|2333.7|2337.8|2333.8|2338.1|2334.1|2337.7|2333.7|0
1767675160000|2026-01-06 04:52:40|2338|2334|2338|2334|2338|2334|2338|2334|0
1767675170000|2026-01-06 04:52:50|2337.8|2333.8|2337.7|2333.7|2337.8|2333.8|2337.7|2333.7|0
1767675180000|2026-01-06 04:53:00|2337.9|2333.9|2337.8|2333.8|2337.9|2333.9|2337.8|2333.8|0
1767675190000|2026-01-06 04:53:10|2337.9|2333.9|2338.5|2334.5|2338.5|2334.5|2337.9|2333.9|0
1767675210000|2026-01-06 04:53:30|2338.6|2334.6|2338.6|2334.6|2338.6|2335.9|2337.4|2334.5|0
1767675220000|2026-01-06 04:53:40|2338.5|2334.5|2338.6|2334.6|2338.6|2334.6|2338.5|2334.5|0
1767675240000|2026-01-06 04:54:00|2337.4|2335.9|2337.5|2336|2337.5|2336|2337.4|2335.9|0
1767675250000|2026-01-06 04:54:10|2338.3|2336.8|2338.4|2336.9|2338.4|2336.9|2338.3|2336.8|9
1767675260000|2026-01-06 04:54:20|2339.2|2335.2|2338.1|2336.6|2339.2|2336.6|2338.1|2335.2|3
1767675280000|2026-01-06 04:54:40|2339.2|2335.2|2338|2336.5|2339.2|2336.5|2338|2335.2|0
1767675290000|2026-01-06 04:54:50|2338.3|2336.8|2338.1|2336.6|2338.3|2336.8|2338.1|2336.6|0
1767675300000|2026-01-06 04:55:00|2338.2|2336.7|2342|2338|2342|2338.9|2338.2|2336.7|1
1767675310000|2026-01-06 04:55:10|2342.3|2338.3|2342.8|2338.8|2343|2340.1|2341.1|2338.3|0
1767675320000|2026-01-06 04:55:20|2341.6|2340.1|2342.9|2338.9|2343.2|2340.4|2341.6|2338.9|0
1767675330000|2026-01-06 04:55:30|2343.1|2339.1|2342.5|2338.5|2343.1|2339.1|2342.4|2338.4|2
1767675340000|2026-01-06 04:55:40|2342.2|2338.2|2342.3|2338.3|2342.4|2338.4|2342.2|2338.2|0
1767675350000|2026-01-06 04:55:50|||||||||1
1767675360000|2026-01-06 04:56:00|2341.9|2337.9|2342.3|2338.3|2342.5|2338.5|2341.9|2337.9|0
1767675370000|2026-01-06 04:56:10|2342.4|2338.4|2342.1|2338.1|2342.4|2338.4|2342.1|2338.1|0
1767675380000|2026-01-06 04:56:20|2342.3|2338.3|2342.5|2338.5|2342.5|2338.5|2342.1|2338.1|0
1767675390000|2026-01-06 04:56:30|2342.2|2338.2|2342.3|2338.3|2342.5|2338.5|2342|2338|0
1767675400000|2026-01-06 04:56:40|2342.2|2338.2|2341.9|2337.9|2342.2|2338.2|2341.9|2337.9|0
1767675410000|2026-01-06 04:56:50|2342|2338|2340.5|2339|2342|2339|2340.4|2337.9|2
1767675420000|2026-01-06 04:57:00|2340.4|2338.9|2340.6|2339.1|2340.6|2339.1|2340.4|2338.9|0
1767675440000|2026-01-06 04:57:20|2340.3|2338.8|2340.2|2338.7|2341.2|2338.8|2340.2|2337.2|5
1767675450000|2026-01-06 04:57:30|2341.2|2337.2|2340.2|2338.7|2341.2|2338.7|2340.2|2337.2|0
1767675470000|2026-01-06 04:57:50|2341.2|2337.2|2340.3|2338.8|2341.2|2338.8|2340|2337.2|0
1767675480000|2026-01-06 04:58:00|2341.2|2337.2|2340.3|2338.8|2341.2|2338.8|2340|2337.2|0
1767675510000|2026-01-06 04:58:30|2340|2338.5|2340.1|2338.6|2340.1|2338.6|2340|2338.5|0
1767675520000|2026-01-06 04:58:40|2340.3|2338.8|2340.3|2338.8|2340.3|2338.8|2340.3|2338.8|0
1767675540000|2026-01-06 04:59:00|2340|2338.5|2340.3|2338.8|2340.3|2338.8|2340|2338.5|0
1767675550000|2026-01-06 04:59:10|2342.5|2338.5|2342.6|2338.6|2342.6|2338.6|2342.5|2338.5|3
1767675560000|2026-01-06 04:59:20|2342.9|2338.9|2343|2339|2343|2340|2341.5|2338.9|0
1767675570000|2026-01-06 04:59:30|2341.5|2340|2341.5|2340|2341.5|2340|2341.5|2340|0
1767675580000|2026-01-06 04:59:40|2341.6|2340.1|2343.1|2339.1|2343.1|2340.1|2341.6|2339.1|0
1767675590000|2026-01-06 04:59:50|2341.6|2340.1|2341.6|2340.1|2343.1|2340.1|2341.6|2339.1|0
1767675600000|2026-01-06 05:00:00|2341.5|2340|2343|2339|2343.2|2340.6|2341.3|2337.9|5
1767675610000|2026-01-06 05:00:10|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|0
1767675620000|2026-01-06 05:00:20|2343|2339|2343|2339|2343|2339|2343|2339|0
1767675630000|2026-01-06 05:00:30|2342.3|2338.3|2343|2339|2343.1|2340.5|2342|2338.3|1
1767675640000|2026-01-06 05:00:40|2342.9|2338.9|2343.1|2339.1|2343.1|2339.1|2342.9|2338.9|0
1767675660000|2026-01-06 05:01:00|2342.1|2340.6|2342.1|2340.6|2342.1|2340.6|2342.1|2340.6|0
1767675670000|2026-01-06 05:01:10|2342.3|2340.8|2345.2|2341.2|2345.2|2341.2|2342.3|2340.8|2
1767675680000|2026-01-06 05:01:20|2345.1|2341.1|2344.4|2340.4|2345.1|2341.1|2344.3|2340.3|0
1767675690000|2026-01-06 05:01:30|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2344.1|2340.1|1
1767675710000|2026-01-06 05:01:50|2343.9|2339.9|2344.4|2340.4|2344.4|2340.4|2343.9|2339.9|0
1767675720000|2026-01-06 05:02:00|2344.1|2340.1|2344.8|2340.8|2344.8|2340.8|2344.1|2340.1|1
1767675730000|2026-01-06 05:02:10|2344.7|2340.7|2344.6|2340.6|2344.7|2340.7|2344.5|2340.5|0
1767675740000|2026-01-06 05:02:20|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|0
1767675750000|2026-01-06 05:02:30|2344.3|2340.3|2344.2|2340.2|2344.3|2340.3|2344.1|2340.1|0
1767675770000|2026-01-06 05:02:50|2344.4|2340.4|2344.2|2340.2|2344.4|2340.4|2344.1|2340.1|0
1767675780000|2026-01-06 05:03:00|2344.1|2340.1|2345.2|2341.2|2345.9|2342.6|2344.1|2340.1|2
1767675790000|2026-01-06 05:03:10|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|0
1767675800000|2026-01-06 05:03:20|2344.9|2340.9|2344.9|2340.9|2345.3|2341.3|2344.5|2340.5|0
1767675810000|2026-01-06 05:03:30|2344.8|2340.8|2344.4|2340.4|2344.8|2340.8|2344.4|2340.4|0
1767675820000|2026-01-06 05:03:40|2344.5|2340.5|2344.6|2340.6|2344.6|2340.6|2344.5|2340.5|0
1767675830000|2026-01-06 05:03:50|2345.3|2341.3|2345|2341|2345.3|2341.3|2345|2341|0
1767675850000|2026-01-06 05:04:10|2345.2|2341.2|2345|2341|2345.5|2341.5|2344.8|2340.8|0
1767675860000|2026-01-06 05:04:20|2345.2|2341.2|2345.5|2341.5|2345.5|2341.5|2345.2|2341.2|1
1767675870000|2026-01-06 05:04:30|2345.4|2341.4|2345.6|2341.6|2345.6|2341.6|2345.4|2341.4|0
1767675880000|2026-01-06 05:04:40|2344.9|2340.9|2345.9|2341.9|2345.9|2341.9|2344.9|2340.9|0
1767675890000|2026-01-06 05:04:50|2345|2341|2344.9|2340.9|2346.1|2342.1|2344.9|2340.9|2
1767675900000|2026-01-06 05:05:00|2345.7|2341.7|2346.1|2342.1|2346.2|2342.2|2345.7|2341.7|0
1767675910000|2026-01-06 05:05:10|2345.9|2341.9|2345.9|2341.9|2346|2342|2345.3|2341.3|0
1767675920000|2026-01-06 05:05:20|2345.6|2341.6|2346.2|2342.2|2346.2|2342.2|2345.6|2341.6|0
1767675930000|2026-01-06 05:05:30|2346|2342|2346|2342|2346.1|2342.1|2346|2342|0
1767675940000|2026-01-06 05:05:40|2346.1|2342.1|2346.2|2342.2|2346.2|2342.2|2345.3|2341.3|0
1767675950000|2026-01-06 05:05:50|2345.9|2341.9|2346.2|2342.2|2346.2|2342.2|2345.9|2341.9|0
1767675960000|2026-01-06 05:06:00|2345.9|2341.9|2346.3|2342.3|2346.3|2342.3|2345.9|2341.9|0
1767675970000|2026-01-06 05:06:10|2345.2|2343.7|2346.3|2342.3|2346.3|2343.7|2345.2|2342.2|1
1767675980000|2026-01-06 05:06:20|2345|2343.5|2346.3|2342.3|2346.3|2343.5|2345|2342.2|0
1767676000000|2026-01-06 05:06:40|2346.2|2342.2|2346.5|2342.5|2346.5|2342.5|2346.2|2342.2|0
1767676020000|2026-01-06 05:07:00|2346.3|2342.3|2346.2|2342.2|2346.3|2342.3|2346.2|2342.2|0
1767676030000|2026-01-06 05:07:10|2346.3|2342.3|2346.5|2342.5|2346.6|2342.6|2346.3|2342.3|0
1767676040000|2026-01-06 05:07:20|2346.8|2342.8|2346.6|2342.6|2346.8|2342.8|2346.5|2342.5|0
1767676060000|2026-01-06 05:07:40|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|0
1767676070000|2026-01-06 05:07:50|2345.8|2344.3|2348.2|2344.2|2348.2|2344.3|2345.8|2342.8|1
1767676080000|2026-01-06 05:08:00|2348|2344|2347.8|2343.8|2348|2344|2347.8|2343.8|0
1767676090000|2026-01-06 05:08:10|2347.6|2343.6|2346.6|2342.6|2347.8|2343.8|2346.6|2342.6|2
1767676100000|2026-01-06 05:08:20|2346.9|2342.9|2346.3|2342.3|2346.9|2342.9|2346.3|2342.3|0
1767676110000|2026-01-06 05:08:30|2346.2|2342.2|2344.8|2343.3|2346.2|2343.3|2344.8|2342.1|0
1767676150000|2026-01-06 05:09:10|2344.6|2343.1|2345.6|2341.6|2345.6|2343.1|2344.6|2341.2|1
1767676180000|2026-01-06 05:09:40|2345.4|2341.4|2345.3|2341.3|2345.4|2341.4|2345.3|2341.3|0
1767676190000|2026-01-06 05:09:50|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|0
1767676200000|2026-01-06 05:10:00|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|0
1767676210000|2026-01-06 05:10:10|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|0
1767676220000|2026-01-06 05:10:20|2345.4|2341.4|2345.3|2341.3|2345.4|2341.4|2345.3|2341.3|0
1767676240000|2026-01-06 05:10:40|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|0
1767676250000|2026-01-06 05:10:50|2345.7|2341.7|2346.1|2342.1|2346.1|2342.1|2345.7|2341.7|0
1767676260000|2026-01-06 05:11:00|2346|2342|2346|2342|2346|2342|2346|2342|0
1767676270000|2026-01-06 05:11:10|2346.1|2342.1|2346|2342|2346.1|2342.1|2346|2342|0
1767676280000|2026-01-06 05:11:20|2344.7|2340.7|2344.9|2340.9|2344.9|2340.9|2344.7|2340.7|1
1767676290000|2026-01-06 05:11:30|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|0
1767676300000|2026-01-06 05:11:40|2345.2|2341.2|2345|2341|2345.2|2341.2|2345|2341|0
1767676320000|2026-01-06 05:12:00|2344.5|2340.5|2344.8|2340.8|2344.8|2340.8|2344.5|2340.5|0
1767676330000|2026-01-06 05:12:10|2345|2341|2345|2341|2345|2341|2345|2341|0
1767676350000|2026-01-06 05:12:30|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|0
1767676360000|2026-01-06 05:12:40|2345|2341|2345.1|2341.1|2345.1|2341.1|2344.7|2340.7|0
1767676370000|2026-01-06 05:12:50|2345.4|2341.4|2344.7|2340.7|2345.4|2341.4|2344.7|2340.7|0
1767676380000|2026-01-06 05:13:00|2344.6|2340.6|2344.8|2340.8|2344.8|2340.8|2344.3|2340.3|0
1767676390000|2026-01-06 05:13:10|2344.7|2340.7|2344.5|2340.5|2344.7|2340.7|2344.5|2340.5|0
1767676400000|2026-01-06 05:13:20|2344.6|2340.6|2344.4|2340.4|2344.6|2340.6|2344.4|2340.4|1
1767676410000|2026-01-06 05:13:30|2344.1|2340.1|2344.6|2340.6|2344.6|2340.6|2344.1|2340.1|0
1767676420000|2026-01-06 05:13:40|2344.5|2340.5|2344.4|2340.4|2344.6|2340.6|2344.1|2340.1|0
1767676430000|2026-01-06 05:13:50|2344.5|2340.5|2344.4|2340.4|2344.5|2340.5|2344.4|2340.4|0
1767676440000|2026-01-06 05:14:00|2344.3|2340.3|2344.5|2340.5|2344.6|2340.6|2344.3|2340.3|0
1767676450000|2026-01-06 05:14:10|2344.4|2340.4|2344.5|2340.5|2344.5|2340.5|2344.2|2340.2|0
1767676460000|2026-01-06 05:14:20|2344.6|2340.6|2344.3|2340.3|2344.6|2340.6|2344.2|2340.2|0
1767676470000|2026-01-06 05:14:30|2344.2|2340.2|2344.4|2340.4|2344.4|2340.4|2344.2|2340.2|0
1767676480000|2026-01-06 05:14:40|2344.3|2340.3|2344.2|2340.2|2344.3|2340.3|2344.2|2340.2|0
1767676490000|2026-01-06 05:14:50|2342.2|2340.7|2343.1|2339.1|2343.1|2340.7|2342.2|2338.9|0
1767676500000|2026-01-06 05:15:00|2342.9|2338.9|2341.9|2337.9|2342.9|2339.6|2341.1|2337.9|0
1767676510000|2026-01-06 05:15:10|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|0
1767676520000|2026-01-06 05:15:20|2342.2|2338.2|2342.1|2340.6|2343.1|2340.6|2342.1|2338.2|1
1767676530000|2026-01-06 05:15:30|2343.1|2339.1|2343.2|2339.2|2343.2|2339.9|2341.4|2339.1|1
1767676540000|2026-01-06 05:15:40|2342.1|2340.6|2343.5|2339.5|2344.8|2340.8|2342.1|2339.1|0
1767676550000|2026-01-06 05:15:50|2343.8|2339.8|2344.1|2340.1|2344.1|2340.1|2343.8|2339.8|0
1767676560000|2026-01-06 05:16:00|2344|2340|2344|2340|2344|2340|2343.8|2339.8|0
1767676570000|2026-01-06 05:16:10|2344.1|2340.1|2344.3|2340.3|2344.3|2340.3|2344.1|2340.1|0
1767676580000|2026-01-06 05:16:20|2344|2340|2344.3|2340.3|2344.3|2340.3|2344|2340|0
1767676590000|2026-01-06 05:16:30|2344|2340|2344.3|2340.3|2344.3|2340.3|2344|2340|0
1767676600000|2026-01-06 05:16:40|2344.9|2340.9|2344.6|2340.6|2344.9|2340.9|2344.6|2340.6|0
1767676610000|2026-01-06 05:16:50|2344.3|2340.3|2344.4|2340.4|2344.6|2340.6|2344.3|2340.3|0
1767676620000|2026-01-06 05:17:00|2344.6|2340.6|2344.4|2340.4|2344.6|2340.6|2344.4|2340.4|0
1767676630000|2026-01-06 05:17:10|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344|2340|0
1767676640000|2026-01-06 05:17:20|2344.3|2340.3|2344.4|2340.4|2344.4|2340.4|2344.3|2340.3|0
1767676650000|2026-01-06 05:17:30|2344.6|2340.6|2344.7|2340.7|2344.7|2340.7|2344.4|2340.4|0
1767676660000|2026-01-06 05:17:40|2344.9|2340.9|2345.1|2341.1|2345.3|2341.3|2344.9|2340.9|0
1767676670000|2026-01-06 05:17:50|2345.2|2341.2|2345|2341|2345.3|2341.3|2345|2341|0
1767676680000|2026-01-06 05:18:00|2344.7|2340.7|2344.9|2340.9|2345|2341|2344.7|2340.7|0
1767676690000|2026-01-06 05:18:10|2345|2341|2344.7|2340.7|2345|2341|2344.7|2340.7|0
1767676710000|2026-01-06 05:18:30|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|0
1767676740000|2026-01-06 05:19:00|2344.4|2340.4|2343.9|2339.9|2344.4|2340.4|2343.9|2339.9|0
1767676750000|2026-01-06 05:19:10|2344.8|2340.8|2345|2341|2345|2341|2344.4|2340.4|2
1767676760000|2026-01-06 05:19:20|2345.1|2341.1|2345.3|2341.3|2345.3|2341.3|2345.1|2341.1|0
1767676770000|2026-01-06 05:19:30|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|0
1767676780000|2026-01-06 05:19:40|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|0
1767676800000|2026-01-06 05:20:00|2345.3|2341.3|2345.3|2341.3|2345.4|2341.4|2345.3|2341.3|0
1767676810000|2026-01-06 05:20:10|2345.4|2341.4|2345.3|2341.3|2345.4|2341.4|2345.3|2341.3|0
1767676840000|2026-01-06 05:20:40|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|0
1767676850000|2026-01-06 05:20:50|2345.5|2341.5|2345.4|2341.4|2345.5|2341.5|2345.4|2341.4|0
1767676860000|2026-01-06 05:21:00|2345.3|2341.3|2345.6|2341.6|2345.6|2343.6|2345.1|2341.3|1
1767676870000|2026-01-06 05:21:10|2345.4|2341.4|2345.7|2341.7|2345.7|2341.7|2345.4|2341.4|0
1767676880000|2026-01-06 05:21:20|2345.4|2341.4|2345.9|2341.9|2345.9|2341.9|2345.4|2341.4|1
1767676900000|2026-01-06 05:21:40|||||||||2
1767676910000|2026-01-06 05:21:50|2345.3|2343.8|2344.7|2343.2|2345.9|2343.8|2344.7|2341.9|1
1767676920000|2026-01-06 05:22:00|2345.9|2341.9|2344.7|2343.2|2345.9|2343.2|2344.7|2341.9|0
1767676930000|2026-01-06 05:22:10|2345.9|2341.9|2344.6|2343.1|2345.9|2343.1|2344.6|2341.9|0
1767676940000|2026-01-06 05:22:20|2345.8|2341.8|2345.7|2341.7|2345.8|2342.9|2344.4|2341.5|0
1767676950000|2026-01-06 05:22:30|2345.8|2341.8|2344.8|2343.3|2345.8|2343.3|2344.7|2341.8|0
1767676960000|2026-01-06 05:22:40|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|2345.7|2341.7|2
1767676970000|2026-01-06 05:22:50|2345.9|2341.9|2345.8|2341.8|2345.9|2341.9|2345.8|2341.8|0
1767676980000|2026-01-06 05:23:00|2344.3|2342.8|2344.3|2342.8|2344.3|2342.8|2344.3|2342.8|0
1767676990000|2026-01-06 05:23:10|2344.4|2342.9|2344.1|2340.1|2345.8|2343|2343.3|2340.1|3
1767677040000|2026-01-06 05:24:00|2343.1|2341.6|2345.4|2341.4|2345.4|2341.6|2343.1|2341.1|1
1767677070000|2026-01-06 05:24:30|2343.5|2342|2345.4|2341.4|2345.4|2342|2343.5|2341.4|1
1767677080000|2026-01-06 05:24:40|2345.5|2341.5|2345.4|2341.4|2345.5|2341.5|2345.4|2341.4|0
1767677090000|2026-01-06 05:24:50|2345.5|2341.5|2345.4|2341.4|2345.5|2341.5|2345.4|2341.4|0
1767677100000|2026-01-06 05:25:00|2343.9|2342.4|2344.3|2340.3|2344.3|2342.4|2343.7|2340.3|1
1767677120000|2026-01-06 05:25:20|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2344.1|2340.1|0
1767677140000|2026-01-06 05:25:40|2344.3|2340.3|2344.3|2340.3|2344.3|2340.3|2344.3|2340.3|0
1767677150000|2026-01-06 05:25:50|2344|2340|2344.1|2340.1|2344.1|2340.1|2344|2340|0
1767677160000|2026-01-06 05:26:00|2344|2340|2342.9|2338.9|2344|2340.6|2342.1|2338.9|0
1767677180000|2026-01-06 05:26:20|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|0
1767677190000|2026-01-06 05:26:30|2343.3|2339.3|2343|2339|2343.3|2339.3|2343|2339|0
1767677200000|2026-01-06 05:26:40|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|0
1767677210000|2026-01-06 05:26:50|2342.2|2340.7|2343.2|2339.2|2343.2|2340.7|2342.2|2339.2|0
1767677220000|2026-01-06 05:27:00|2344|2340|2344.1|2340.1|2344.4|2342|2343.5|2339.7|1
1767677230000|2026-01-06 05:27:10|2344|2340|2343.8|2339.8|2344|2340|2343.7|2339.7|0
1767677240000|2026-01-06 05:27:20|2343.9|2339.9|2343.3|2339.3|2343.9|2339.9|2343.3|2339.3|0
1767677250000|2026-01-06 05:27:30|2343.2|2339.2|2343.3|2341.8|2343.3|2341.8|2343.2|2339.2|2
1767677270000|2026-01-06 05:27:50|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2344.8|2340.8|2
1767677280000|2026-01-06 05:28:00|2344.5|2343|2344.5|2343|2345.7|2343.1|2344.5|2341.7|2
1767677290000|2026-01-06 05:28:10|2345.7|2341.7|2345.2|2343.7|2345.7|2343.7|2344.4|2341.4|2
1767677300000|2026-01-06 05:28:20|2345|2343.5|2345.1|2343.6|2345.1|2343.6|2345|2343.5|0
1767677310000|2026-01-06 05:28:30|2345.3|2343.8|2345.3|2343.8|2345.3|2343.8|2345.3|2343.8|0
1767677320000|2026-01-06 05:28:40|2346.2|2342.2|2345.1|2343.6|2346.2|2343.6|2345|2342.1|1
1767677330000|2026-01-06 05:28:50|2345|2343.5|2346.5|2342.5|2346.5|2343.5|2345|2342.5|0
1767677340000|2026-01-06 05:29:00|2346.3|2342.3|2346.3|2342.3|2346.4|2342.4|2346.3|2342.3|0
1767677350000|2026-01-06 05:29:10|2346.4|2342.4|2345.3|2343.8|2346.5|2344|2345.3|2342.4|0
1767677360000|2026-01-06 05:29:20|2346.5|2342.5|2346.5|2342.5|2346.8|2343.7|2345.2|2342.2|0
1767677380000|2026-01-06 05:29:40|2346.2|2342.2|2344.5|2343|2346.3|2343.1|2344.5|2341.8|0
1767677390000|2026-01-06 05:29:50|2345.4|2341.4|2344.6|2343.1|2345.5|2343.1|2344.5|2341.4|0
1767677400000|2026-01-06 05:30:00|2344.5|2343|2347.7|2343.7|2348.1|2345.7|2344.5|2342.1|3
1767677410000|2026-01-06 05:30:10|2347.9|2343.9|2347.1|2345.6|2348.2|2345.8|2346.9|2343.7|2
1767677420000|2026-01-06 05:30:20|2347.9|2343.9|2347.1|2345.6|2348.2|2345.6|2346.8|2343.8|0
1767677430000|2026-01-06 05:30:30|2347|2345.5|2347.1|2345.6|2348.1|2345.6|2346.8|2343.9|0
1767677440000|2026-01-06 05:30:40|2347|2345.5|2348.2|2346.7|2349.7|2346.7|2346.8|2344.1|4
1767677450000|2026-01-06 05:30:50|2348|2346.5|2349.1|2347.6|2349.5|2347.6|2347.5|2345.3|2
1767677460000|2026-01-06 05:31:00|2349|2347.5|2348.9|2347.4|2350.1|2347.6|2348.8|2345.8|3
1767677470000|2026-01-06 05:31:10|2350.2|2346.2|2349.9|2345.9|2350.2|2346.2|2349.3|2345.3|5
1767677480000|2026-01-06 05:31:20|2349.5|2348|2350.4|2346.4|2350.7|2348.5|2349.5|2346.3|7
1767677490000|2026-01-06 05:31:30|2350.3|2346.3|2350.5|2349|2350.5|2349|2349.1|2346.1|12
1767677500000|2026-01-06 05:31:40|2351|2349.5|2354.6|2350.6|2354.6|2350.6|2350.9|2348.4|11
1767677510000|2026-01-06 05:31:50|2354.7|2350.7|2355.4|2351.4|2355.7|2351.7|2353.1|2350.7|6
1767677520000|2026-01-06 05:32:00|2355.5|2351.5|2355.2|2351.2|2356|2352.9|2354.1|2350.2|6
1767677530000|2026-01-06 05:32:10|2354|2352.5|2354|2350|2355.9|2352.5|2353.7|2349.7|2
1767677540000|2026-01-06 05:32:20|2353.4|2349.4|2352.2|2350.7|2353.5|2350.7|2352.1|2348.6|1
1767677550000|2026-01-06 05:32:30|2352.1|2350.6|2353.3|2351.8|2353.3|2351.8|2352.1|2350.6|1
1767677560000|2026-01-06 05:32:40|2353.4|2351.9|2353.4|2349.4|2355|2352.3|2352.6|2349.3|2
1767677570000|2026-01-06 05:32:50|2352.2|2350.7|2353.4|2351.9|2353.4|2351.9|2352.2|2348.8|2
1767677580000|2026-01-06 05:33:00|2353.3|2351.8|2351|2349.5|2353.3|2351.8|2350.5|2347|7
1767677590000|2026-01-06 05:33:10|2351.2|2347.2|2350.8|2346.8|2351.5|2349.3|2350.2|2346.8|4
1767677600000|2026-01-06 05:33:20|2350.7|2346.7|2350.2|2348.7|2351|2348.7|2349.3|2346.5|2
1767677610000|2026-01-06 05:33:30|2350.1|2348.6|2350.2|2348.7|2350.8|2348.7|2349.9|2346.8|5
1767677620000|2026-01-06 05:33:40|2350.1|2348.6|2350.3|2348.8|2351.2|2348.8|2349.6|2347.1|2
1767677630000|2026-01-06 05:33:50|2350.6|2349.1|2350.4|2348.9|2350.9|2349.4|2350.4|2348.9|2
1767677640000|2026-01-06 05:34:00|2350.5|2349|2348.7|2347.2|2350.9|2349|2348.7|2346.1|1
1767677650000|2026-01-06 05:34:10|2348.6|2347.1|2348.6|2347.1|2348.9|2347.4|2348.6|2347.1|0
1767677660000|2026-01-06 05:34:20|2348.7|2347.2|2347.1|2343.1|2349.6|2347.2|2347.1|2343.1|2
1767677670000|2026-01-06 05:34:30|2348.2|2344.2|2348.4|2344.4|2348.7|2344.7|2348.2|2344.2|3
1767677680000|2026-01-06 05:34:40|2348.6|2344.6|2348.5|2347|2349|2347.1|2348.5|2344.6|0
1767677690000|2026-01-06 05:34:50|2348.8|2347.3|2349.2|2345.2|2349.4|2347.8|2348.2|2345.2|6
1767677700000|2026-01-06 05:35:00|2348.4|2344.4|2348.2|2346.7|2349.3|2346.7|2348.2|2344.4|1
1767677710000|2026-01-06 05:35:10|2348.3|2346.8|2348.1|2346.6|2348.3|2346.8|2348|2346.5|2
1767677720000|2026-01-06 05:35:20|2348.2|2346.7|2348.2|2346.7|2348.2|2346.7|2348.2|2346.7|0
1767677730000|2026-01-06 05:35:30|2348.1|2346.6|2349.6|2345.6|2349.7|2347.3|2348.1|2345.6|4
1767677740000|2026-01-06 05:35:40|2348.6|2347.1|2349.6|2345.6|2349.7|2347.1|2348.4|2345.6|0
1767677750000|2026-01-06 05:35:50|2349.7|2345.7|2350.5|2346.5|2350.5|2347.4|2348.4|2345.6|1
1767677760000|2026-01-06 05:36:00|2350.4|2346.4|2349.5|2348|2350.7|2348.3|2349.5|2346.2|2
1767677770000|2026-01-06 05:36:10|2349.3|2347.8|2350.5|2346.5|2350.5|2347.8|2348|2345.4|7
1767677780000|2026-01-06 05:36:20|2350.3|2346.3|2350.4|2346.4|2350.7|2346.7|2350|2346|0
1767677790000|2026-01-06 05:36:30|2348.9|2347.4|2349.1|2347.6|2350.5|2347.6|2348.9|2346.2|0
1767677800000|2026-01-06 05:36:40|2349.2|2347.7|2349.3|2347.8|2349.4|2347.9|2349.2|2347.7|3
1767677810000|2026-01-06 05:36:50|2349.1|2347.6|2349.8|2345.8|2349.9|2347.6|2349.1|2345.3|1
1767677820000|2026-01-06 05:37:00|2349.7|2345.7|2349.6|2345.6|2349.8|2345.8|2349.2|2345.2|1
1767677830000|2026-01-06 05:37:10|2349.4|2345.4|2347.6|2346.1|2349.4|2346.1|2347.6|2345|0
1767677840000|2026-01-06 05:37:20|2349.1|2345.1|2348|2346.5|2349.1|2346.5|2348|2345|1
1767677850000|2026-01-06 05:37:30|2348.1|2346.6|2349|2347.5|2350.2|2347.7|2348.1|2345.1|2
1767677860000|2026-01-06 05:37:40|2349.1|2347.6|2349|2347.5|2349.1|2347.6|2349|2347.5|0
1767677870000|2026-01-06 05:37:50|2348.8|2347.3|2348.6|2347.1|2348.8|2347.3|2348.3|2346.8|1
1767677880000|2026-01-06 05:38:00|2348.5|2347|2348.5|2344.5|2349.4|2347|2347.4|2344.4|0
1767677890000|2026-01-06 05:38:10|2347.4|2345.9|2346.1|2344.6|2348.6|2345.9|2346.1|2343.1|1
1767677900000|2026-01-06 05:38:20|2346.3|2344.8|2348.5|2344.5|2348.5|2345.8|2346.3|2343.6|5
1767677910000|2026-01-06 05:38:30|2347.4|2345.9|2349|2345|2349.4|2345.9|2347.4|2344.9|0
1767677920000|2026-01-06 05:38:40|2349.1|2345.1|2347.9|2346.4|2349.1|2346.4|2347.9|2345.1|0
1767677930000|2026-01-06 05:38:50|2348|2346.5|2346.7|2345.2|2348.1|2346.5|2346.6|2343.7|2
1767677940000|2026-01-06 05:39:00|2346.6|2345.1|2343.2|2341.7|2347.7|2345.1|2343.2|2340.7|3
1767677950000|2026-01-06 05:39:10|2342|2340.5|2341.9|2337.9|2343|2340.5|2340|2337|4
1767677960000|2026-01-06 05:39:20|2341.7|2337.7|2339.4|2337.9|2342.3|2339.4|2339.4|2337.2|1
1767677970000|2026-01-06 05:39:30|2339.5|2338|2341.7|2337.7|2341.7|2338.2|2339.2|2336.3|2
1767677980000|2026-01-06 05:39:40|2341.5|2337.5|2339.5|2335.5|2341.5|2338.5|2338.1|2335.3|7
1767677990000|2026-01-06 05:39:50|2339.4|2335.4|2340.2|2336.2|2340.4|2337|2338.2|2335.4|3
1767678000000|2026-01-06 05:40:00|2340.1|2336.1|2337.5|2333.5|2340.2|2337.2|2336.2|2333.5|4
1767678010000|2026-01-06 05:40:10|2336.3|2334.8|2337.1|2333.1|2338.1|2334.8|2335.6|2332.8|3
1767678020000|2026-01-06 05:40:20|2336.9|2332.9|2337.1|2333.1|2338.2|2335.2|2335.7|2332.9|4
1767678030000|2026-01-06 05:40:30|2335.7|2334.2|2337.1|2333.1|2338.3|2334.3|2335.6|2333|4
1767678040000|2026-01-06 05:40:40|2338.2|2334.2|2338.2|2334.2|2338.6|2334.6|2337.4|2333.4|0
1767678050000|2026-01-06 05:40:50|2338|2334|2338.9|2334.9|2338.9|2335|2336.5|2333.2|3
1767678060000|2026-01-06 05:41:00|2338.8|2334.8|2337.7|2333.7|2338.8|2334.8|2335.5|2333.1|3
1767678070000|2026-01-06 05:41:10|2337.6|2333.6|2338.1|2334.1|2338.2|2334.2|2337.2|2333.2|0
1767678080000|2026-01-06 05:41:20|2338.4|2334.4|2336.4|2334.9|2338.5|2334.9|2336.4|2333.7|1
1767678090000|2026-01-06 05:41:30|2336.7|2335.2|2336.6|2335.1|2337.9|2335.2|2336.2|2333.7|1
1767678100000|2026-01-06 05:41:40|2338|2334|2336.8|2335.3|2338|2335.3|2336.7|2333.8|2
1767678110000|2026-01-06 05:41:50|2338.9|2334.9|2336.7|2335.2|2339|2335.2|2336.7|2334.1|2
1767678120000|2026-01-06 05:42:00|2336.6|2335.1|2336.6|2335.1|2336.6|2335.1|2335.6|2334.1|2
1767678130000|2026-01-06 05:42:10|2336.7|2335.2|2339.4|2335.4|2339.8|2335.8|2336.7|2335.2|6
1767678140000|2026-01-06 05:42:20|2340|2336|2340.7|2336.7|2341.3|2337.3|2340|2336|1
1767678150000|2026-01-06 05:42:30|2339.9|2338.4|2342.5|2338.5|2343|2340.4|2339.9|2337.6|6
1767678160000|2026-01-06 05:42:40|2342.3|2338.3|2341.4|2337.4|2342.8|2339.1|2340.5|2337.1|1
1767678170000|2026-01-06 05:42:50|2341.3|2337.3|2341.3|2337.3|2341.4|2337.4|2341.1|2337.1|0
1767678180000|2026-01-06 05:43:00|2341|2337|2340.8|2336.8|2341.3|2337.3|2340.7|2336.7|0
1767678190000|2026-01-06 05:43:10|2340.7|2336.7|2339|2335|2340.9|2336.9|2339|2335|0
1767678200000|2026-01-06 05:43:20|2338.7|2334.7|2340.5|2336.5|2340.6|2336.6|2338.5|2334.5|4
1767678210000|2026-01-06 05:43:30|2340.4|2336.4|2340.1|2336.1|2341.1|2338.9|2339.8|2335.8|3
1767678220000|2026-01-06 05:43:40|2340|2336|2340.1|2336.1|2340.1|2336.1|2340|2336|0
1767678230000|2026-01-06 05:43:50|2340.2|2336.2|2339.1|2335.1|2340.2|2336.2|2339.1|2335.1|0
1767678240000|2026-01-06 05:44:00|2339|2335|2338.7|2334.7|2339|2335|2337.3|2333.3|5
1767678250000|2026-01-06 05:44:10|2338.8|2334.8|2339.4|2335.4|2339.6|2335.6|2338.8|2334.8|3
1767678260000|2026-01-06 05:44:20|2339.5|2335.5|2339.6|2335.6|2339.7|2335.7|2339.4|2335.4|2
1767678270000|2026-01-06 05:44:30|2339.5|2335.5|2339.6|2335.6|2339.8|2335.8|2338.9|2334.9|1
1767678280000|2026-01-06 05:44:40|2339.3|2335.3|2340.8|2336.8|2340.8|2336.8|2338|2334|2
1767678290000|2026-01-06 05:44:50|2340.6|2336.6|2338.7|2337.2|2340.8|2337.2|2338.7|2336.6|2
1767678300000|2026-01-06 05:45:00|2339.6|2335.6|2338.4|2336.9|2339.6|2336.9|2338.2|2335.6|4
1767678310000|2026-01-06 05:45:10|2338.6|2337.1|2338.6|2337.1|2338.6|2337.1|2338.6|2337.1|5
1767678320000|2026-01-06 05:45:20|2339|2337.5|2340.7|2336.7|2341.1|2337.5|2339|2336.7|18
1767678330000|2026-01-06 05:45:30|2340.8|2336.8|2342|2338|2342|2338|2340.8|2336.8|1
1767678340000|2026-01-06 05:45:40|2341.9|2337.9|2342.6|2338.6|2342.7|2338.7|2341.7|2337.7|2
1767678350000|2026-01-06 05:45:50|2342.8|2338.8|2341.2|2339.7|2342.9|2339.7|2340.7|2338.5|5
1767678360000|2026-01-06 05:46:00|2341.3|2339.8|2341.4|2339.9|2341.4|2339.9|2341.2|2339.7|1
1767678370000|2026-01-06 05:46:10|2341.2|2339.7|2340.3|2338.8|2341.2|2339.7|2340.3|2338.8|3
1767678380000|2026-01-06 05:46:20|2340.4|2338.9|2339.8|2338.3|2340.8|2339.2|2339.8|2336.8|2
1767678390000|2026-01-06 05:46:30|2340|2338.5|2340.7|2336.7|2341.6|2339.1|2339.4|2336.4|3
1767678400000|2026-01-06 05:46:40|2339.4|2337.9|2340.5|2336.5|2340.6|2337.9|2339.2|2336.1|0
1767678410000|2026-01-06 05:46:50|2340.1|2336.1|2337.8|2333.8|2340.1|2336.1|2337.5|2333.5|4
1767678420000|2026-01-06 05:47:00|2337.7|2333.7|2335|2331|2337.8|2333.9|2334.4|2331|8
1767678430000|2026-01-06 05:47:10|2334.9|2330.9|2336|2332|2336.2|2333.6|2333.9|2330.9|5
1767678440000|2026-01-06 05:47:20|2334.5|2333|2335.9|2331.9|2336.2|2333.3|2334|2331.5|0
1767678450000|2026-01-06 05:47:30|2336|2332|2331.1|2329.6|2336|2332.7|2331.1|2329.1|11
1767678460000|2026-01-06 05:47:40|2331.2|2329.7|2328.7|2327.2|2332.2|2329.7|2328.7|2326.2|27
1767678470000|2026-01-06 05:47:50|2328.3|2326.8|2329.3|2325.3|2329.6|2326.8|2326.7|2325.2|31
1767678480000|2026-01-06 05:48:00|2329.2|2325.2|2331.4|2327.4|2331.4|2327.4|2328.9|2324.9|3
1767678490000|2026-01-06 05:48:10|2331.5|2327.5|2333.1|2329.1|2333.1|2329.1|2331.5|2327.5|4
1767678500000|2026-01-06 05:48:20|2333.8|2329.8|2335.7|2331.7|2336.1|2332.1|2333.8|2329.8|9
1767678510000|2026-01-06 05:48:30|2335.8|2331.8|2335.6|2331.6|2336.7|2332.7|2335.3|2331.3|6
1767678520000|2026-01-06 05:48:40|2335.7|2331.7|2334.8|2330.8|2335.7|2331.7|2333.9|2329.9|2
1767678530000|2026-01-06 05:48:50|2334.7|2330.7|2332.9|2328.9|2334.9|2330.9|2332.9|2328.9|0
1767678540000|2026-01-06 05:49:00|2333.1|2329.1|2331.5|2327.5|2333.1|2329.5|2330.9|2327.2|2
1767678550000|2026-01-06 05:49:10|2330.9|2326.9|2333.3|2329.3|2333.3|2329.9|2330.9|2326.9|3
1767678560000|2026-01-06 05:49:20|2333|2329|2334.4|2330.4|2335.3|2331.3|2331.2|2328.7|2
1767678570000|2026-01-06 05:49:30|2333.6|2332.1|2333.3|2331.8|2333.6|2332.1|2333.3|2331.8|2
1767678580000|2026-01-06 05:49:40|2333.8|2329.8|2335.7|2331.7|2335.7|2331.7|2332.3|2329.3|5
1767678590000|2026-01-06 05:49:50|2335.2|2331.2|2336.5|2332.5|2337.2|2334.2|2335.2|2331.2|7
1767678600000|2026-01-06 05:50:00|2337.1|2333.1|2335.6|2331.6|2337.6|2333.6|2335.6|2331.6|6
1767678610000|2026-01-06 05:50:10|2335.7|2331.7|2333.6|2332.1|2336|2332.3|2333.6|2331|0
1767678620000|2026-01-06 05:50:20|2333.4|2331.9|2332.7|2328.7|2333.9|2331.9|2331.3|2328.7|6
1767678630000|2026-01-06 05:50:30|2332.6|2328.6|2336|2332|2336|2332|2332.6|2328.6|3
1767678640000|2026-01-06 05:50:40|2335.8|2331.8|2334.7|2330.7|2335.9|2332.5|2334|2330.5|1
1767678650000|2026-01-06 05:50:50|2334.8|2330.8|2335|2331|2335|2332.3|2333.8|2330.5|1
1767678660000|2026-01-06 05:51:00|2334.9|2330.9|2335.9|2331.9|2336.1|2332.1|2334.9|2330.9|2
1767678670000|2026-01-06 05:51:10|2336.1|2332.1|2327.9|2323.9|2336.1|2332.1|2327.9|2323.9|2
1767678680000|2026-01-06 05:51:20|2326.5|2325|2328.2|2324.2|2329.8|2326.6|2326.5|2323.9|7
1767678690000|2026-01-06 05:51:30|2328.3|2324.3|2329.3|2327.8|2329.3|2327.8|2328.2|2324.2|5
1767678700000|2026-01-06 05:51:40|2329.2|2327.7|2328.8|2327.3|2329.2|2327.7|2328.8|2327.3|15
1767678710000|2026-01-06 05:51:50|2328.3|2326.8|2329.4|2325.4|2329.6|2327.6|2327.9|2324.8|12
1767678720000|2026-01-06 05:52:00|2329.5|2325.5|2326.5|2325|2329.6|2325.6|2326.4|2323.9|6
1767678730000|2026-01-06 05:52:10|2327.9|2326.4|2327.3|2323.3|2328.8|2326.4|2327.3|2323.3|9
1767678740000|2026-01-06 05:52:20|2328|2324|2329.2|2325.2|2329.3|2325.3|2327.9|2323.9|6
1767678750000|2026-01-06 05:52:30|2328.1|2326.6|2332.9|2328.9|2333|2329|2328.1|2325.4|4
1767678760000|2026-01-06 05:52:40|2332.7|2328.7|2331.7|2327.7|2332.7|2328.7|2331.3|2327.3|2
1767678770000|2026-01-06 05:52:50|2331.9|2327.9|2331.3|2327.3|2332.1|2328.5|2329.8|2327.1|7
1767678780000|2026-01-06 05:53:00|2331.4|2327.4|2328.6|2324.6|2331.7|2327.7|2327.3|2324|6
1767678790000|2026-01-06 05:53:10|2328.7|2324.7|2328.9|2324.9|2328.9|2324.9|2327.8|2323.8|1
1767678800000|2026-01-06 05:53:20|2329|2325|2328.3|2324.3|2329.2|2325.2|2327.9|2323.9|1
1767678810000|2026-01-06 05:53:30|2328.5|2324.5|2327.1|2325.6|2329.1|2325.8|2327|2324.5|4
1767678820000|2026-01-06 05:53:40|2328|2324|2326.5|2325|2328|2325|2326.5|2324|9
1767678830000|2026-01-06 05:53:50|2328|2324|2325.6|2324.1|2328|2324.2|2324.1|2322.6|6
1767678840000|2026-01-06 05:54:00|2326.3|2322.3|2324.6|2323.1|2326.3|2323.2|2324.1|2321.9|6
1767678850000|2026-01-06 05:54:10|2326.1|2322.1|2325.6|2321.6|2326.3|2323.1|2324|2321.6|8
1767678860000|2026-01-06 05:54:20|2325.5|2321.5|2327|2325.5|2327.3|2325.6|2325.5|2321.5|5
1767678870000|2026-01-06 05:54:30|2327.1|2325.6|2328.3|2324.3|2328.8|2325.6|2327.1|2324.2|1
1767678880000|2026-01-06 05:54:40|2327.4|2323.4|2328|2324|2328.1|2324.1|2327|2323|3
1767678890000|2026-01-06 05:54:50|2328.1|2324.1|2328.5|2324.5|2328.8|2325.6|2326.9|2324|1
1767678900000|2026-01-06 05:55:00|2328.8|2324.8|2327.3|2323.3|2329.2|2325.5|2326.7|2323.3|5
1767678910000|2026-01-06 05:55:10|2327.6|2323.6|2328.2|2324.2|2328.5|2324.5|2327.6|2323.6|1
1767678920000|2026-01-06 05:55:20|2328.1|2324.1|2324.6|2323.1|2328.1|2324.1|2324.6|2322.9|2
1767678930000|2026-01-06 05:55:30|2324.5|2323|2325.7|2321.7|2326.3|2323|2323.8|2321.6|5
1767678940000|2026-01-06 05:55:40|2325.9|2321.9|2325.8|2321.8|2327|2323.5|2323.9|2321.5|2
1767678950000|2026-01-06 05:55:50|2325.6|2321.6|2325.4|2321.4|2325.9|2321.9|2325.1|2321.1|2
1767678960000|2026-01-06 05:56:00|2324.9|2320.9|2325|2321|2326.5|2322.5|2323.4|2320.9|10
1767678970000|2026-01-06 05:56:10|2323.5|2322|2322.2|2318.2|2323.9|2322|2320.6|2316.6|16
1767678980000|2026-01-06 05:56:20|2321.6|2317.6|2323.4|2319.4|2323.6|2319.6|2320.7|2316.7|8
1767678990000|2026-01-06 05:56:30|2323.1|2319.1|2323.9|2319.9|2324.1|2322.2|2323.1|2319.1|8
1767679000000|2026-01-06 05:56:40|2323.6|2319.6|2321|2317|2323.6|2319.6|2320.3|2316.8|8
1767679010000|2026-01-06 05:56:50|2320.7|2316.7|2317.1|2313.1|2321.1|2318.5|2315.5|2313|13
1767679020000|2026-01-06 05:57:00|2316.6|2312.6|2315.5|2314|2317.1|2314|2315.5|2312.6|14
1767679030000|2026-01-06 05:57:10|2315.1|2313.6|2314.3|2312.8|2315.1|2313.6|2314.3|2312.8|12
1767679040000|2026-01-06 05:57:20|2314.2|2312.7|2313.1|2309.1|2316|2313.1|2311.2|2309.1|29
1767679050000|2026-01-06 05:57:30|2311|2309.5|2309.8|2305.8|2311.1|2309.5|2307.9|2304.2|21
1767679060000|2026-01-06 05:57:40|2309.9|2305.9|2310.9|2306.9|2310.9|2308.5|2308.2|2305.5|17
1767679070000|2026-01-06 05:57:50|2311.3|2307.3|2310.3|2306.3|2312.8|2308.8|2310.3|2306.3|12
1767679080000|2026-01-06 05:58:00|2310.8|2306.8|2314.8|2310.8|2314.8|2310.8|2307.9|2305.8|16
1767679090000|2026-01-06 05:58:10|2314.9|2310.9|2316.3|2312.3|2316.6|2312.6|2314.1|2310.8|3
1767679100000|2026-01-06 05:58:20|2316.2|2312.2|2313.4|2311.9|2316.2|2313.3|2313.3|2309.3|6
1767679110000|2026-01-06 05:58:30|2313.5|2312|2313.4|2311.9|2315.1|2312.7|2313.3|2310.8|3
1767679120000|2026-01-06 05:58:40|2313.5|2312|2314|2312.5|2315.9|2313|2313.3|2310.8|3
1767679130000|2026-01-06 05:58:50|2314.9|2310.9|2315.5|2311.5|2315.5|2313.1|2313.7|2310.8|0
1767679140000|2026-01-06 05:59:00|2314.4|2312.9|2317.4|2313.4|2318.1|2315.3|2314.4|2311.3|8
1767679150000|2026-01-06 05:59:10|2317.5|2313.5|2315.7|2314.2|2318.7|2314.9|2315.7|2313.5|2
1767679160000|2026-01-06 05:59:20|2315.6|2314.1|2317.5|2313.5|2317.9|2314.2|2315.6|2313.5|3
1767679170000|2026-01-06 05:59:30|2316|2314.5|2318.5|2314.5|2318.5|2315.5|2315.7|2314.2|3
1767679180000|2026-01-06 05:59:40|2317|2315.5|2315.8|2314.3|2317|2315.5|2314.6|2313.1|3
1767679190000|2026-01-06 05:59:50|2315.7|2314.2|2315.8|2314.3|2316.5|2314.3|2314.3|2312.1|3
1767679200000|2026-01-06 06:00:00|2317.6|2313.6|2317.6|2313.6|2318|2315.5|2315.5|2313|3
1767679210000|2026-01-06 06:00:10|2317.5|2313.5|2316.8|2315.3|2317.6|2315.4|2316.4|2313.4|2
1767679220000|2026-01-06 06:00:20|2318.7|2314.7|2319.5|2315.5|2319.5|2316.5|2317.7|2314.6|5
1767679230000|2026-01-06 06:00:30|2319.3|2315.3|2316.3|2314.8|2319.3|2315.8|2316.3|2313.9|2
1767679240000|2026-01-06 06:00:40|2317.3|2315.8|2316.5|2315|2317.9|2315.8|2316.4|2313.9|4
1767679250000|2026-01-06 06:00:50|2316.4|2314.9|2317.9|2313.9|2318.4|2315|2316.4|2313.9|5
1767679260000|2026-01-06 06:01:00|2316.3|2314.8|2318.5|2314.5|2318.5|2315|2315.3|2312.9|5
1767679270000|2026-01-06 06:01:10|2317.7|2316.2|2319.8|2315.8|2319.9|2317.8|2317.7|2315.4|14
1767679280000|2026-01-06 06:01:20|2319.5|2315.5|2318.1|2314.1|2319.7|2315.7|2317.9|2313.9|2
1767679290000|2026-01-06 06:01:30|2318.9|2314.9|2322.9|2318.9|2323.2|2319.2|2318.8|2314.8|8
1767679300000|2026-01-06 06:01:40|2323|2319|2322.9|2318.9|2323.4|2319.4|2322.5|2318.5|2
1767679310000|2026-01-06 06:01:50|2323.5|2319.5|2322.3|2320.8|2323.5|2321.4|2322|2318.5|9
1767679320000|2026-01-06 06:02:00|2322.2|2320.7|2325|2321|2325.3|2322|2322.2|2320.4|4
1767679330000|2026-01-06 06:02:10|2325.2|2321.2|2323.2|2319.2|2325.2|2321.9|2323.2|2319.2|4
1767679340000|2026-01-06 06:02:20|2322.9|2318.9|2323.7|2319.7|2323.7|2321.3|2322.8|2318.9|1
1767679350000|2026-01-06 06:02:30|2325.6|2321.6|2325.3|2321.3|2325.6|2321.6|2325.3|2321.3|5
1767679360000|2026-01-06 06:02:40|2325.7|2321.7|2325.6|2321.6|2325.7|2321.7|2325.6|2321.6|4
1767679370000|2026-01-06 06:02:50|2325.4|2321.4|2324.8|2320.8|2325.4|2321.4|2324.8|2320.8|0
1767679380000|2026-01-06 06:03:00|2324.7|2320.7|2324.8|2320.8|2324.8|2320.8|2324.7|2320.7|0
1767679390000|2026-01-06 06:03:10|2325.4|2321.4|2323.6|2319.6|2325.4|2321.4|2323.6|2319.6|5
1767679400000|2026-01-06 06:03:20|2323.8|2319.8|2324.9|2320.9|2325|2321|2322.1|2319.8|4
1767679410000|2026-01-06 06:03:30|2325|2321|2324.7|2323.2|2326.3|2323.2|2324.5|2321|3
1767679430000|2026-01-06 06:03:50|2324.5|2320.5|2324.8|2320.8|2324.8|2320.8|2324.4|2320.4|6
1767679440000|2026-01-06 06:04:00|2325.2|2321.2|2324|2322.5|2325.2|2322.6|2324|2320.8|1
1767679450000|2026-01-06 06:04:10|2328|2324|2328.1|2324.1|2328.8|2324.8|2326.4|2322.4|9
1767679460000|2026-01-06 06:04:20|2328|2324|2328.1|2324.1|2328.3|2324.3|2327.1|2323.1|3
1767679470000|2026-01-06 06:04:30|2327.8|2323.8|2327.2|2323.2|2327.8|2323.8|2326.7|2322.7|0
1767679480000|2026-01-06 06:04:40|2327.1|2323.1|2327.1|2323.1|2328.1|2325|2326.1|2322.1|5
1767679490000|2026-01-06 06:04:50|2327.2|2323.2|2328.2|2324.2|2328.2|2324.2|2327.2|2323.2|1
1767679500000|2026-01-06 06:05:00|2328.3|2324.3|2328|2324|2328.8|2326.8|2328|2324|1
1767679510000|2026-01-06 06:05:10|2328.1|2324.1|2327.6|2323.6|2328.3|2325.7|2327.2|2323.6|1
1767679520000|2026-01-06 06:05:20|2327.5|2323.5|2328.7|2324.7|2329.2|2325.9|2327.4|2323.5|2
1767679530000|2026-01-06 06:05:30|2328.5|2324.5|2328|2324|2329.4|2325.4|2327.7|2323.7|4
1767679540000|2026-01-06 06:05:40|2328.5|2324.5|2328.4|2324.4|2329.1|2325.1|2328.1|2324.1|3
1767679550000|2026-01-06 06:05:50|2328.2|2324.2|2328.2|2324.2|2328.2|2324.2|2327.8|2323.8|1
1767679560000|2026-01-06 06:06:00|2328.3|2324.3|2328.4|2324.4|2329|2325|2328.1|2324.1|0
1767679570000|2026-01-06 06:06:10|2328.5|2324.5|2328.5|2324.5|2329.3|2326|2327.1|2324|6
1767679580000|2026-01-06 06:06:20|2328.2|2324.2|2326.3|2322.3|2328.4|2325.4|2325.2|2321.2|2
1767679590000|2026-01-06 06:06:30|2325.9|2321.9|2325.1|2321.1|2325.9|2321.9|2324.7|2320.7|0
1767679600000|2026-01-06 06:06:40|2325|2321|2324.5|2320.5|2325.2|2321.2|2324|2320|0
1767679610000|2026-01-06 06:06:50|2324.4|2320.4|2327.4|2323.4|2327.4|2323.4|2324|2320.4|2
1767679620000|2026-01-06 06:07:00|2327.7|2323.7|2326.3|2322.3|2327.7|2323.7|2326.3|2322.3|2
1767679630000|2026-01-06 06:07:10|2325|2321|2324.3|2322.8|2325|2322.8|2324.2|2320.7|0
1767679640000|2026-01-06 06:07:20|2324.8|2320.8|2324.2|2320.2|2325.5|2321.5|2324.2|2320.2|0
1767679650000|2026-01-06 06:07:30|2324.1|2320.1|2322.8|2321.3|2324.1|2321.3|2322.8|2320.1|0
1767679660000|2026-01-06 06:07:40|2324.1|2320.1|2323.3|2321.8|2324.4|2321.9|2323.3|2320.1|3
1767679670000|2026-01-06 06:07:50|2323.5|2322|2324.7|2323.2|2326.9|2323.2|2323.5|2321.7|3
1767679680000|2026-01-06 06:08:00|2324.8|2323.3|2322.8|2318.8|2326.4|2323.3|2322.4|2318.4|3
1767679690000|2026-01-06 06:08:10|2323.1|2319.1|2321.6|2317.6|2323.1|2319.1|2321.6|2317.6|0
1767679700000|2026-01-06 06:08:20|2322|2318|2322.3|2318.3|2322.9|2319|2320.5|2317.7|2
1767679710000|2026-01-06 06:08:30|2323.3|2319.3|2322.7|2321.2|2323.3|2321.2|2322.7|2319.3|1
1767679720000|2026-01-06 06:08:40|2324.6|2320.6|2323.7|2322.2|2324.9|2322.2|2323.7|2320.5|2
1767679730000|2026-01-06 06:08:50|2323.9|2322.4|2327.2|2323.2|2327.4|2323.4|2323.7|2322.2|2
1767679740000|2026-01-06 06:09:00|2327.3|2323.3|2325.8|2324.3|2327.3|2324.3|2325.8|2322.6|3
1767679750000|2026-01-06 06:09:10|2326.1|2324.6|2326.7|2322.7|2326.9|2324.6|2326.1|2322.5|1
1767679760000|2026-01-06 06:09:20|2326.8|2322.8|2325.9|2324.4|2327|2324.4|2325.8|2322.7|0
1767679770000|2026-01-06 06:09:30|2326.1|2324.6|2327.9|2323.9|2328.3|2324.6|2326.1|2323.8|1
1767679780000|2026-01-06 06:09:40|2326.4|2324.9|2327.9|2323.9|2328.1|2324.9|2326.4|2323.9|0
1767679790000|2026-01-06 06:09:50|2330.8|2326.8|2329.9|2325.9|2330.8|2326.8|2329.1|2325.1|4
1767679800000|2026-01-06 06:10:00|2330.4|2326.4|2331.2|2329.7|2333.6|2329.9|2330.4|2326.4|4
1767679810000|2026-01-06 06:10:10|2332.1|2328.1|2333.6|2329.6|2333.7|2330.3|2331.1|2328|6
1767679820000|2026-01-06 06:10:20|2331.4|2329.9|2331.4|2329.9|2333.1|2330|2331.4|2328.8|2
1767679830000|2026-01-06 06:10:30|2331.3|2329.8|2332.7|2328.7|2334|2330|2331.3|2328.5|5
1767679840000|2026-01-06 06:10:40|2331.4|2329.9|2333.9|2329.9|2334.5|2330.8|2331.4|2328.8|4
1767679850000|2026-01-06 06:10:50|2334.3|2330.3|2334.2|2330.2|2334.5|2330.5|2334.1|2330.1|1
1767679860000|2026-01-06 06:11:00|2334.8|2330.8|2334.1|2330.1|2335.4|2331.4|2334.1|2330.1|1
1767679870000|2026-01-06 06:11:10|2333.1|2331.6|2333.3|2329.3|2333.9|2331.6|2332.5|2328.8|4
1767679880000|2026-01-06 06:11:20|2333|2329|2331.9|2327.9|2333|2329|2331.5|2327.5|1
1767679890000|2026-01-06 06:11:30|2331.8|2327.8|2331.4|2327.4|2332|2328|2331.4|2327.4|0
1767679900000|2026-01-06 06:11:40|2331.3|2327.3|2330.6|2326.6|2331.3|2327.3|2330.6|2326.6|0
1767679910000|2026-01-06 06:11:50|2330.7|2326.7|2330.8|2326.8|2330.8|2326.8|2330.4|2326.4|0
1767679920000|2026-01-06 06:12:00|2330.7|2326.7|2330.2|2326.2|2330.9|2326.9|2330.1|2326.1|0
1767679930000|2026-01-06 06:12:10|2330.3|2326.3|2329.9|2328.4|2331|2328.4|2329.6|2326|3
1767679940000|2026-01-06 06:12:20|2330.6|2326.6|2329.8|2328.3|2330.9|2328.4|2329.8|2326.6|1
1767679950000|2026-01-06 06:12:30|2330.6|2326.6|2330.1|2326.1|2330.6|2326.6|2330.1|2326.1|2
1767679960000|2026-01-06 06:12:40|2329.9|2325.9|2328.5|2324.5|2329.9|2325.9|2328.5|2324.5|1
1767679970000|2026-01-06 06:12:50|2328.1|2324.1|2327.8|2323.8|2328.1|2324.1|2327.8|2323.8|0
1767679980000|2026-01-06 06:13:00|2328.1|2324.1|2329.7|2325.7|2330.4|2326.4|2327|2324.1|1
1767679990000|2026-01-06 06:13:10|2330.1|2326.1|2329.4|2325.4|2330.1|2326.1|2329.4|2325.4|0
1767680000000|2026-01-06 06:13:20|2329.3|2325.3|2329.4|2325.4|2329.8|2325.8|2329.3|2325.3|0
1767680010000|2026-01-06 06:13:30|2329.6|2325.6|2328.8|2324.8|2329.6|2325.6|2328.8|2324.8|0
1767680020000|2026-01-06 06:13:40|2328.9|2324.9|2327.3|2325.8|2328.9|2326.3|2327.2|2324.9|3
1767680030000|2026-01-06 06:13:50|2327.4|2325.9|2328|2326.5|2329.2|2326.5|2327.4|2325.1|2
1767680040000|2026-01-06 06:14:00|2328.1|2326.6|2330.1|2326.1|2330.4|2326.6|2328.1|2325.9|1
1767680050000|2026-01-06 06:14:10|2330.2|2326.2|2330.3|2326.3|2330.5|2326.5|2329.4|2325.4|1
1767680060000|2026-01-06 06:14:20|2330.4|2326.4|2329.7|2328.2|2331.4|2328.2|2329.2|2326.4|1
1767680070000|2026-01-06 06:14:30|2329.6|2328.1|2329.7|2325.7|2330.1|2328.1|2329.6|2325.6|1
1767680080000|2026-01-06 06:14:40|2329.6|2325.6|2329.6|2325.6|2329.6|2325.6|2329.6|2325.6|0
1767680090000|2026-01-06 06:14:50|2329.4|2325.4|2328.6|2324.6|2329.6|2326.5|2328|2324.6|1
1767680100000|2026-01-06 06:15:00|2329|2325|2329.6|2325.6|2329.8|2326.7|2328|2325|0
1767680110000|2026-01-06 06:15:10|2329.7|2325.7|2328.8|2327.3|2329.8|2327.3|2327.6|2325.6|2
1767680120000|2026-01-06 06:15:20|2328.7|2327.2|2328.3|2324.3|2329.8|2327.2|2327|2324|1
1767680130000|2026-01-06 06:15:30|2328.6|2324.6|2329.1|2325.1|2329.3|2325.3|2328.5|2324.5|0
1767680140000|2026-01-06 06:15:40|2329|2325|2328.4|2324.4|2329|2325|2328.4|2324.4|0
1767680150000|2026-01-06 06:15:50|2328.2|2324.2|2328.1|2324.1|2328.7|2324.7|2327.7|2323.7|0
1767680160000|2026-01-06 06:16:00|2328.2|2324.2|2328.1|2324.1|2328.2|2324.2|2328.1|2324.1|0
1767680170000|2026-01-06 06:16:10|2328.2|2324.2|2329.1|2325.1|2329.1|2325.1|2328.2|2324.2|0
1767680180000|2026-01-06 06:16:20|2328.9|2324.9|2328.3|2324.3|2328.9|2324.9|2328.2|2324.2|1
1767680190000|2026-01-06 06:16:30|2328.4|2324.4|2330|2326|2330|2326.3|2327.7|2324.1|2
1767680200000|2026-01-06 06:16:40|2330.4|2326.4|2328.6|2324.6|2330.5|2327.5|2328.6|2324.6|1
1767680210000|2026-01-06 06:16:50|2329.4|2325.4|2332.8|2328.8|2333.2|2329.2|2329.4|2325.4|7
1767680220000|2026-01-06 06:17:00|2332.7|2328.7|2332.2|2328.2|2332.7|2329.5|2331|2328.2|0
1767680230000|2026-01-06 06:17:10|2330.9|2329.4|2334.2|2332.7|2336.6|2332.9|2330.9|2328.2|5
1767680240000|2026-01-06 06:17:20|2335.2|2331.2|2334.4|2330.4|2335.6|2331.6|2334.4|2330.4|9
1767680250000|2026-01-06 06:17:30|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|0
1767680260000|2026-01-06 06:17:40|2334.1|2330.1|2332.6|2328.6|2334.2|2330.9|2332.4|2328.6|1
1767680270000|2026-01-06 06:17:50|2332.8|2328.8|2332.9|2328.9|2332.9|2328.9|2332.3|2328.3|2
1767680280000|2026-01-06 06:18:00|2333.2|2329.2|2332.9|2328.9|2333.2|2330.3|2331.8|2328.9|0
1767680290000|2026-01-06 06:18:10|2332.8|2328.8|2332.7|2328.7|2332.8|2328.8|2332.7|2328.7|0
1767680300000|2026-01-06 06:18:20|2332.8|2328.8|2333.8|2329.8|2333.8|2330.4|2331.6|2328.7|2
1767680310000|2026-01-06 06:18:30|2333.9|2329.9|2333.2|2331.7|2333.9|2331.7|2333.1|2329.8|0
1767680320000|2026-01-06 06:18:40|2333.3|2329.3|2332.8|2328.8|2333.3|2329.3|2332.8|2328.8|2
1767680330000|2026-01-06 06:18:50|2332.9|2328.9|2333.2|2329.2|2333.2|2329.2|2332.9|2328.9|0
1767680340000|2026-01-06 06:19:00|2334.3|2330.3|2335.3|2331.3|2335.5|2331.5|2334.3|2330.3|2
1767680350000|2026-01-06 06:19:10|2335.1|2331.1|2333.6|2329.6|2335.1|2331.2|2332.7|2329.6|1
1767680360000|2026-01-06 06:19:20|2333.5|2329.5|2333.7|2329.7|2333.7|2331.1|2332.5|2329.4|1
1767680370000|2026-01-06 06:19:30|2333.6|2329.6|2333.5|2329.5|2334.2|2330.2|2333.1|2329.1|1
1767680380000|2026-01-06 06:19:40|2333.9|2329.9|2334|2330|2334.8|2331.4|2332.8|2329.8|2
1767680390000|2026-01-06 06:19:50|2333.8|2329.8|2333.2|2329.2|2333.8|2329.8|2333.2|2329.2|0
1767680400000|2026-01-06 06:20:00|2333.1|2329.1|2331.4|2327.4|2333.1|2329.1|2331.3|2327.3|1
1767680410000|2026-01-06 06:20:10|2331.3|2327.3|2331.4|2327.4|2331.4|2327.4|2331.3|2327.3|0
1767680420000|2026-01-06 06:20:20|2330.3|2328.8|2331.3|2327.3|2331.5|2328.8|2330.3|2327.3|5
1767680430000|2026-01-06 06:20:30|2331.4|2327.4|2329.9|2328.4|2331.4|2329.2|2329.9|2327.3|1
1767680440000|2026-01-06 06:20:40|2330|2328.5|2330|2328.5|2330|2328.5|2329.9|2328.4|0
1767680450000|2026-01-06 06:20:50|2329.9|2328.4|2332.3|2328.3|2332.4|2328.5|2329.9|2327.9|5
1767680460000|2026-01-06 06:21:00|2332.6|2328.6|2330.6|2326.6|2332.6|2330.1|2330.6|2326.6|2
1767680470000|2026-01-06 06:21:10|2330.1|2326.1|2330.2|2326.2|2330.2|2326.3|2327.8|2325.3|9
1767680480000|2026-01-06 06:21:20|2330.8|2326.8|2330.8|2326.8|2330.9|2328.3|2329.8|2326.5|1
1767680490000|2026-01-06 06:21:30|2329.8|2328.3|2329.7|2325.7|2330.8|2328.3|2328.4|2325.5|2
1767680500000|2026-01-06 06:21:40|2329.6|2325.6|2330|2326|2330|2326|2329.4|2325.4|0
1767680510000|2026-01-06 06:21:50|2329.9|2325.9|2330.8|2326.8|2330.9|2328.3|2328.8|2325.8|4
1767680520000|2026-01-06 06:22:00|2330.2|2326.2|2330.4|2326.4|2330.8|2326.8|2330.2|2326.2|0
1767680530000|2026-01-06 06:22:10|2330.3|2326.3|2330.4|2326.4|2330.5|2326.5|2330.3|2326.3|0
1767680540000|2026-01-06 06:22:20|2330.3|2326.3|2328.8|2327.3|2330.3|2327.3|2328.8|2326.3|0
1767680550000|2026-01-06 06:22:30|2328.9|2327.4|2328.7|2327.2|2330.3|2327.4|2328.7|2326.2|0
1767680560000|2026-01-06 06:22:40|2330.2|2326.2|2331.7|2327.7|2331.7|2328.3|2328.7|2326.1|3
1767680570000|2026-01-06 06:22:50|2331.6|2327.6|2330.4|2328.9|2331.6|2328.9|2330.4|2326.7|0
1767680580000|2026-01-06 06:23:00|2330.5|2329|2330.2|2326.2|2331.5|2329|2330.2|2326.2|1
1767680590000|2026-01-06 06:23:10|2328.8|2327.3|2328.8|2327.3|2330.1|2327.7|2328.5|2326.1|2
1767680600000|2026-01-06 06:23:20|2328.6|2327.1|2327.6|2323.6|2328.8|2327.3|2327.6|2323.6|1
1767680610000|2026-01-06 06:23:30|2327.8|2323.8|2326.6|2322.6|2328|2324|2326.6|2322.6|4
1767680620000|2026-01-06 06:23:40|2326.7|2322.7|2327.6|2323.6|2327.8|2323.8|2326.7|2322.7|3
1767680630000|2026-01-06 06:23:50|2327.5|2323.5|2326.7|2325.2|2327.8|2325.3|2326.6|2323.5|0
1767680640000|2026-01-06 06:24:00|2326.6|2325.1|2326.6|2325.1|2326.6|2325.1|2326.6|2325.1|0
1767680650000|2026-01-06 06:24:10|2326.9|2325.4|2326.9|2325.4|2326.9|2325.4|2326.8|2325.3|0
1767680660000|2026-01-06 06:24:20|2327.6|2323.6|2326.5|2325|2327.6|2325|2326.5|2323.6|4
1767680670000|2026-01-06 06:24:30|2327|2323|2327.5|2323.5|2327.5|2323.5|2327|2323|0
1767680680000|2026-01-06 06:24:40|2327.6|2323.6|2326.8|2322.8|2327.6|2325|2325.8|2322.8|1
1767680690000|2026-01-06 06:24:50|2326.9|2322.9|2327|2323|2327|2325|2326.3|2322.8|1
1767680700000|2026-01-06 06:25:00|2327.1|2323.1|2328.3|2324.3|2328.3|2325.7|2327.1|2323.1|3
1767680710000|2026-01-06 06:25:10|2328.2|2324.2|2329.2|2325.2|2329.2|2325.2|2328.1|2324.1|5
1767680720000|2026-01-06 06:25:20|2330.1|2326.1|2330.5|2326.5|2330.8|2326.8|2330.1|2326.1|1
1767680730000|2026-01-06 06:25:30|2330.8|2326.8|2331.4|2327.4|2331.4|2328.2|2329.7|2326.4|0
1767680740000|2026-01-06 06:25:40|2331.3|2327.3|2331.3|2327.3|2331.7|2327.7|2331.2|2327.2|1
1767680750000|2026-01-06 06:25:50|2333|2329|2331.6|2327.6|2333|2329|2331.5|2327.5|0
1767680760000|2026-01-06 06:26:00|2331.5|2327.5|2331.2|2327.2|2331.5|2328.2|2329.7|2327.2|0
1767680770000|2026-01-06 06:26:10|2331|2327|2329.5|2325.5|2331.2|2328.2|2329.4|2325.5|2
1767680780000|2026-01-06 06:26:20|2329.4|2325.4|2329.8|2325.8|2330.1|2326.1|2329.4|2325.4|0
1767680790000|2026-01-06 06:26:30|2329.6|2325.6|2329.1|2325.1|2329.7|2325.7|2329.1|2325.1|0
1767680800000|2026-01-06 06:26:40|2329.3|2325.3|2329.3|2325.3|2329.4|2325.4|2329|2325|0
1767680810000|2026-01-06 06:26:50|2329|2325|2329|2325|2329.3|2325.3|2329|2325|0
1767680820000|2026-01-06 06:27:00|2329.3|2325.3|2328.5|2324.5|2329.3|2325.3|2328.4|2324.4|0
1767680830000|2026-01-06 06:27:10|2328.7|2324.7|2328.2|2324.2|2328.8|2325.2|2326.7|2324.2|0
1767680840000|2026-01-06 06:27:20|2326.6|2322.6|2326.7|2322.7|2326.8|2322.8|2326|2322|3
1767680850000|2026-01-06 06:27:30|2325.5|2324|2327.2|2323.2|2327.2|2324|2325.5|2322.3|1
1767680860000|2026-01-06 06:27:40|2327.1|2323.1|2325.7|2321.7|2327.1|2323.1|2325.5|2321.5|1
1767680870000|2026-01-06 06:27:50|2325.6|2321.6|2325.5|2321.5|2325.6|2321.6|2325.5|2321.5|0
1767680880000|2026-01-06 06:28:00|2325.4|2321.4|2325.1|2321.1|2325.6|2322.3|2323.4|2320.7|2
1767680890000|2026-01-06 06:28:10|2325|2321|2324.3|2320.3|2325|2321|2324.3|2320.3|1
1767680900000|2026-01-06 06:28:20|2324.2|2320.2|2322.2|2318.2|2324.2|2320.2|2321.9|2317.9|2
1767680910000|2026-01-06 06:28:30|2322.5|2318.5|2322.7|2318.7|2322.7|2318.7|2322.5|2318.5|2
1767680920000|2026-01-06 06:28:40|2322.6|2318.6|2324|2320|2324|2320.1|2321.6|2318.1|1
1767680930000|2026-01-06 06:28:50|2324.3|2320.3|2324.5|2320.5|2324.9|2320.9|2324.1|2320.1|0
1767680940000|2026-01-06 06:29:00|2324.4|2320.4|2324.7|2320.7|2324.8|2322.7|2324|2320|1
1767680950000|2026-01-06 06:29:10|2324.6|2320.6|2324.2|2320.2|2324.6|2320.6|2324.2|2320.2|0
1767680970000|2026-01-06 06:29:30|2324.4|2320.4|2325.8|2321.8|2325.8|2321.8|2324.4|2320.4|1
1767680980000|2026-01-06 06:29:40|2326.2|2322.2|2326.8|2322.8|2326.8|2322.8|2326.2|2322.2|2
1767680990000|2026-01-06 06:29:50|2325.3|2321.3|2326.7|2322.7|2327.1|2323.1|2325.3|2321.3|0
1767681000000|2026-01-06 06:30:00|2326.4|2322.4|2325.9|2321.9|2326.4|2322.4|2325.9|2321.9|0
1767681010000|2026-01-06 06:30:10|2325.8|2321.8|2326.3|2322.3|2326.6|2322.6|2325.6|2321.6|0
1767681020000|2026-01-06 06:30:20|2326.5|2322.5|2326.7|2322.7|2327.7|2323.7|2326.5|2322.5|0
1767681030000|2026-01-06 06:30:30|2326.8|2322.8|2326.4|2322.4|2326.8|2322.8|2326.4|2322.4|0
1767681040000|2026-01-06 06:30:40|2326.2|2322.2|2326.3|2322.3|2327.1|2324.6|2326.1|2322.2|1
1767681050000|2026-01-06 06:30:50|2327|2323|2326.5|2322.5|2327|2323|2326.2|2322.2|5
1767681060000|2026-01-06 06:31:00|2326.2|2322.2|2326.3|2322.3|2326.3|2322.3|2326.1|2322.1|0
1767681070000|2026-01-06 06:31:10|2324.4|2322.9|2324.9|2320.9|2325.4|2322.9|2324.4|2320.9|0
1767681080000|2026-01-06 06:31:20|2325.1|2321.1|2324.3|2320.3|2325.1|2321.1|2323.8|2319.8|0
1767681090000|2026-01-06 06:31:30|2324.2|2320.2|2324.2|2320.2|2324.2|2320.2|2324.2|2320.2|0
1767681100000|2026-01-06 06:31:40|2323.9|2319.9|2324.3|2320.3|2324.3|2320.3|2323.9|2319.9|1
1767681110000|2026-01-06 06:31:50|2324.2|2320.2|2324.2|2320.2|2324.2|2320.2|2323.6|2319.6|0
1767681120000|2026-01-06 06:32:00|2324.1|2320.1|2323|2319|2324.1|2320.1|2323|2319|0
1767681130000|2026-01-06 06:32:10|2320.8|2319.3|2321.3|2317.3|2321.3|2319.3|2320.8|2317.2|2
1767681140000|2026-01-06 06:32:20|2321.6|2317.6|2323.3|2319.3|2323.6|2319.6|2321.6|2317.6|3
1767681150000|2026-01-06 06:32:30|2323.4|2319.4|2323.9|2319.9|2324.1|2320.1|2323.4|2319.4|0
1767681160000|2026-01-06 06:32:40|2324|2320|2324|2320|2324.4|2320.4|2324|2320|0
1767681170000|2026-01-06 06:32:50|2324.3|2320.3|2324.9|2320.9|2324.9|2320.9|2324|2320|3
1767681180000|2026-01-06 06:33:00|2324.8|2320.8|2324.5|2320.5|2324.9|2320.9|2324.5|2320.5|0
1767681190000|2026-01-06 06:33:10|2324.6|2320.6|2324.4|2320.4|2324.6|2320.6|2324.4|2320.4|0
1767681210000|2026-01-06 06:33:30|2324.7|2320.7|2326.1|2322.1|2326.3|2322.3|2324.5|2320.5|2
1767681220000|2026-01-06 06:33:40|2325.7|2321.7|2326.3|2322.3|2326.4|2322.4|2325.7|2321.7|0
1767681230000|2026-01-06 06:33:50|2326.2|2322.2|2327.5|2323.5|2327.5|2323.5|2325.9|2321.9|0
1767681240000|2026-01-06 06:34:00|2327.4|2323.4|2327.9|2323.9|2327.9|2323.9|2326.9|2322.9|1
1767681250000|2026-01-06 06:34:10|2327.1|2323.1|2327.7|2323.7|2327.8|2323.8|2327.1|2323.1|0
1767681260000|2026-01-06 06:34:20|2327.8|2323.8|2328.1|2324.1|2328.1|2324.1|2327.7|2323.7|0
1767681270000|2026-01-06 06:34:30|2328|2324|2328|2324|2328.1|2324.1|2328|2324|0
1767681280000|2026-01-06 06:34:40|2326.5|2325|2326.8|2322.8|2327|2325|2326.5|2322.8|1
1767681290000|2026-01-06 06:34:50|2326.6|2322.6|2327.6|2323.6|2327.6|2323.6|2326.6|2322.6|2
1767681300000|2026-01-06 06:35:00|2327.4|2323.4|2327.7|2323.7|2327.8|2323.8|2327.1|2323.1|1
1767681310000|2026-01-06 06:35:10|2327.5|2323.5|2327|2323|2327.5|2323.5|2325.8|2321.8|2
1767681320000|2026-01-06 06:35:20|2327.1|2323.1|2326.7|2322.7|2327.1|2323.1|2326.4|2322.4|1
1767681330000|2026-01-06 06:35:30|2326.2|2324.7|2327|2325.5|2328.3|2325.5|2325.9|2324.3|2
1767681340000|2026-01-06 06:35:40|2326.8|2325.3|2328|2326.5|2328|2326.5|2326.7|2325.2|5
1767681350000|2026-01-06 06:35:50|2330.5|2326.7|2332.8|2328.8|2332.8|2330.2|2330.5|2326.7|3
1767681360000|2026-01-06 06:36:00|2332.6|2328.6|2334.6|2330.6|2334.6|2330.6|2331.6|2328.6|3
1767681370000|2026-01-06 06:36:10|2334.5|2330.5|2331|2327|2334.5|2330.5|2331|2327|3
1767681380000|2026-01-06 06:36:20|2330.1|2328.6|2332.9|2328.9|2332.9|2328.9|2330|2327.1|1
1767681390000|2026-01-06 06:36:30|2333.1|2329.1|2333.1|2329.1|2333.1|2329.1|2333.1|2329.1|2
1767681400000|2026-01-06 06:36:40|2333|2329|2331.4|2329.9|2333.1|2330|2331.4|2327.8|6
1767681420000|2026-01-06 06:37:00|2331.7|2327.7|2329.6|2328.1|2331.7|2328.5|2329.6|2327.1|6
1767681430000|2026-01-06 06:37:10|2329.8|2328.3|2331.1|2329.6|2332.4|2329.6|2329.8|2328.3|1
1767681440000|2026-01-06 06:37:20|2331|2329.5|2333.9|2329.9|2334.1|2330.1|2331|2329.5|3
1767681450000|2026-01-06 06:37:30|2333.7|2329.7|2331.7|2327.7|2333.8|2329.8|2331.3|2327.7|11
1767681460000|2026-01-06 06:37:40|2331.6|2327.6|2332.6|2328.6|2332.6|2328.6|2331.4|2327.4|0
1767681470000|2026-01-06 06:37:50|2332.4|2328.4|2333|2329|2333|2330.6|2332|2328|1
1767681480000|2026-01-06 06:38:00|2333.1|2329.1|2333.2|2329.2|2333.6|2331.3|2331.4|2327.4|1
1767681490000|2026-01-06 06:38:10|2332.3|2328.3|2333.7|2329.7|2334.5|2330.5|2332.1|2328.1|4
1767681500000|2026-01-06 06:38:20|2333.6|2329.6|2334|2330|2334|2330|2332.9|2328.9|1
1767681510000|2026-01-06 06:38:30|2333.8|2329.8|2334.2|2330.2|2334.2|2330.2|2333.1|2329.1|4
1767681520000|2026-01-06 06:38:40|2333.9|2329.9|2334.1|2330.1|2334.1|2330.1|2333.5|2329.5|0
1767681530000|2026-01-06 06:38:50|2334.2|2330.2|2335.3|2331.3|2335.5|2332|2333.5|2330.2|3
1767681540000|2026-01-06 06:39:00|2335.2|2331.2|2334.2|2330.2|2335.3|2332|2333.4|2330.2|1
1767681550000|2026-01-06 06:39:10|2333.9|2329.9|2329.6|2325.6|2334.1|2330.1|2329.6|2325.6|6
1767681560000|2026-01-06 06:39:20|2329.4|2325.4|2329.1|2325.1|2330|2326|2327.9|2323.9|0
1767681570000|2026-01-06 06:39:30|2329|2325|2328.7|2324.7|2329|2325|2328|2324|1
1767681580000|2026-01-06 06:39:40|2328.4|2324.4|2327.9|2323.9|2328.4|2325.6|2326.1|2322.1|13
1767681590000|2026-01-06 06:39:50|2326.4|2322.4|2327.5|2323.5|2327.8|2323.8|2326.4|2322.4|1
1767681600000|2026-01-06 06:40:00|2327.1|2323.1|2327.9|2323.9|2328|2324|2327.1|2323.1|3
1767681610000|2026-01-06 06:40:10|2328|2324|2326.4|2322.4|2328|2324|2324.9|2320.9|5
1767681620000|2026-01-06 06:40:20|2326.2|2322.2|2325.9|2321.9|2326.7|2322.7|2325.5|2321.5|4
1767681630000|2026-01-06 06:40:30|2325.1|2321.1|2323|2319|2325.1|2322|2323|2319|5
1767681640000|2026-01-06 06:40:40|2323.1|2319.1|2323.7|2319.7|2324.1|2320.1|2323.1|2319.1|1
1767681650000|2026-01-06 06:40:50|2324|2320|2323.1|2321.6|2324.1|2321.6|2323|2319.9|0
1767681660000|2026-01-06 06:41:00|2326.3|2322.3|2322.8|2321.3|2326.3|2322.3|2322.8|2320.1|12
1767681670000|2026-01-06 06:41:10|2322.4|2320.9|2321|2319.5|2323|2320.9|2320.9|2317.6|4
1767681680000|2026-01-06 06:41:20|2320.7|2319.2|2323.8|2319.8|2324.1|2320.1|2320.7|2318.4|3
1767681690000|2026-01-06 06:41:30|2321.4|2319.9|2324.4|2320.4|2324.4|2320.8|2321.4|2318.4|4
1767681700000|2026-01-06 06:41:40|2324.3|2320.3|2323.8|2319.8|2325.1|2321.1|2322.6|2318.6|1
1767681710000|2026-01-06 06:41:50|2322.7|2318.7|2322.3|2318.3|2323.3|2319.3|2321.9|2317.9|2
1767681720000|2026-01-06 06:42:00|2322.4|2318.4|2324.4|2320.4|2324.4|2320.4|2322.2|2318.2|1
1767681730000|2026-01-06 06:42:10|2324.5|2320.5|2327.7|2323.7|2328|2324|2324.5|2320.5|2
1767681740000|2026-01-06 06:42:20|2327.6|2323.6|2327.8|2323.8|2328|2324|2327.3|2323.3|1
1767681750000|2026-01-06 06:42:30|2328.2|2324.2|2326.3|2322.3|2328.2|2325.5|2326.1|2322.1|5
1767681760000|2026-01-06 06:42:40|2326.5|2322.5|2325.7|2321.7|2326.5|2322.5|2324.8|2320.8|0
1767681770000|2026-01-06 06:42:50|2325.8|2321.8|2326.5|2322.5|2327.3|2323.3|2325.8|2321.8|0
1767681780000|2026-01-06 06:43:00|2326.9|2322.9|2325.1|2321.1|2326.9|2323.2|2324.7|2320.8|3
1767681790000|2026-01-06 06:43:10|2325|2321|2325.8|2321.8|2325.8|2321.8|2325|2321|0
1767681800000|2026-01-06 06:43:20|2325.7|2321.7|2327.2|2323.2|2327.2|2323.2|2325.6|2321.6|1
1767681810000|2026-01-06 06:43:30|2326.1|2324.6|2327|2323|2327|2324.6|2326.1|2322.7|0
1767681820000|2026-01-06 06:43:40|2327.2|2323.2|2325.5|2324|2327.2|2324|2325.5|2322.9|0
1767681830000|2026-01-06 06:43:50|2325.4|2323.9|2325.4|2323.9|2325.4|2323.9|2325.4|2323.9|0
1767681840000|2026-01-06 06:44:00|2325.5|2324|2327.1|2325.6|2328.1|2325.6|2325.4|2323.9|3
1767681850000|2026-01-06 06:44:10|2327|2325.5|2327.1|2325.6|2327.3|2325.8|2327|2325.5|0
1767681860000|2026-01-06 06:44:20|2327.3|2325.8|2328.9|2324.9|2329.2|2325.9|2327.3|2324.8|1
1767681870000|2026-01-06 06:44:30|2327.4|2325.9|2329|2325|2329.1|2326|2327.4|2324.8|0
1767681880000|2026-01-06 06:44:40|2327.5|2326|2327.7|2323.7|2329.1|2326.1|2327.5|2323.7|2
1767681890000|2026-01-06 06:44:50|2328|2324|2327.5|2323.5|2328|2324|2327.5|2323.5|0
1767681900000|2026-01-06 06:45:00|2327.7|2323.7|2327.5|2323.5|2327.8|2323.8|2327.4|2323.4|0
1767681910000|2026-01-06 06:45:10|2327.8|2323.8|2327.5|2323.5|2328.1|2324.1|2327.5|2323.5|0
1767681920000|2026-01-06 06:45:20|2327.8|2323.8|2327.4|2323.4|2327.8|2323.8|2327.2|2323.2|0
1767681930000|2026-01-06 06:45:30|2327.7|2323.7|2327.3|2323.3|2328|2324|2327.3|2323.3|1
1767681940000|2026-01-06 06:45:40|2327.4|2323.4|2327.1|2323.1|2327.4|2323.4|2327.1|2323.1|1
1767681950000|2026-01-06 06:45:50|2325|2321|2324.9|2320.9|2325|2321|2324.9|2320.9|4
1767681960000|2026-01-06 06:46:00|2324.1|2320.1|2326.7|2322.7|2327|2323|2323.6|2319.6|19
1767681970000|2026-01-06 06:46:10|2326.5|2322.5|2326.3|2322.3|2327.2|2323.2|2326|2322|0
1767681980000|2026-01-06 06:46:20|2325.9|2321.9|2326.5|2322.5|2326.5|2322.5|2325.9|2321.9|0
1767681990000|2026-01-06 06:46:30|2325|2321|2325.5|2321.5|2326.3|2322.3|2324.8|2320.8|0
1767682000000|2026-01-06 06:46:40|2325.3|2321.3|2325.6|2321.6|2325.6|2321.6|2325.3|2321.3|0
1767682010000|2026-01-06 06:46:50|2325.7|2321.7|2325.9|2321.9|2325.9|2321.9|2325.5|2321.5|0
1767682020000|2026-01-06 06:47:00|2325.5|2321.5|2326|2322|2326.3|2324.3|2325.4|2321.4|2
1767682030000|2026-01-06 06:47:10|2325.9|2321.9|2327.1|2323.1|2327.1|2323.8|2325.3|2321.4|0
1767682040000|2026-01-06 06:47:20|2327|2323|2327.1|2323.1|2327.1|2323.1|2327|2323|0
1767682050000|2026-01-06 06:47:30|2326.3|2324.8|2327.3|2323.3|2327.3|2324.8|2326.3|2323.3|1
1767682060000|2026-01-06 06:47:40|2327.9|2323.9|2327.2|2323.2|2327.9|2323.9|2327.2|2323.2|0
1767682070000|2026-01-06 06:47:50|2327.1|2323.1|2327|2323|2327.2|2324.1|2325.6|2322.9|0
1767682080000|2026-01-06 06:48:00|2326.9|2322.9|2327|2323|2327.1|2323.1|2326.9|2322.9|0
1767682090000|2026-01-06 06:48:10|2325.3|2323.8|2325.3|2323.8|2325.3|2323.8|2325.3|2323.8|1
1767682100000|2026-01-06 06:48:20|2327.1|2323.1|2327.1|2323.1|2327.1|2323.1|2327.1|2323.1|1
1767682110000|2026-01-06 06:48:30|2327.2|2323.2|2327.2|2323.2|2327.2|2323.2|2327.1|2323.1|0
1767682120000|2026-01-06 06:48:40|2327.5|2323.5|2325.6|2324.1|2327.5|2324.3|2325.6|2323|0
1767682130000|2026-01-06 06:48:50|2325.5|2324|2325.7|2324.2|2327|2324.2|2325.5|2323|0
1767682140000|2026-01-06 06:49:00|2325.6|2324.1|2326.7|2322.7|2326.7|2324.1|2325.6|2322|2
1767682150000|2026-01-06 06:49:10|2325.6|2324.1|2326.6|2322.6|2326.8|2324.1|2325.6|2322.6|0
1767682160000|2026-01-06 06:49:20|2326.4|2322.4|2326.3|2322.3|2326.4|2322.4|2326.1|2322.1|0
1767682170000|2026-01-06 06:49:30|2326.2|2322.2|2326.1|2322.1|2326.3|2322.3|2325.9|2321.9|0
1767682180000|2026-01-06 06:49:40|2326.2|2322.2|2325|2323.5|2326.4|2323.9|2325|2322.2|2
1767682190000|2026-01-06 06:49:50|2324.9|2323.4|2326.3|2322.3|2326.3|2323.4|2324.9|2322.3|0
1767682200000|2026-01-06 06:50:00|2324.8|2323.3|2324.4|2322.9|2325.9|2323.3|2324.3|2321.9|1
1767682210000|2026-01-06 06:50:10|2324.3|2322.8|2324.4|2322.9|2324.4|2322.9|2324.3|2322.8|0
1767682220000|2026-01-06 06:50:20|2326.2|2322.2|2326.2|2322.2|2326.2|2322.2|2326.2|2322.2|2
1767682230000|2026-01-06 06:50:30|2325.1|2323.6|2327.1|2323.1|2327.6|2323.9|2325.1|2322.8|2
1767682240000|2026-01-06 06:50:40|2327.3|2323.3|2325.5|2324|2327.3|2324|2325.5|2322.9|1
1767682250000|2026-01-06 06:50:50|2326.9|2322.9|2326|2324.5|2327.8|2324.5|2325.9|2322.9|1
1767682260000|2026-01-06 06:51:00|2325.7|2324.2|2326.9|2322.9|2326.9|2324.3|2325.7|2321.9|1
1767682270000|2026-01-06 06:51:10|2326.7|2322.7|2329.1|2327.6|2329.7|2327.6|2326.2|2322.2|6
1767682280000|2026-01-06 06:51:20|2329.6|2328.1|2329.8|2328.3|2331|2328.3|2329.6|2327|1
1767682290000|2026-01-06 06:51:30|2331.3|2327.3|2330.1|2328.6|2332.7|2329.6|2330.1|2327.3|2
1767682300000|2026-01-06 06:51:40|2331.1|2327.1|2332.3|2328.3|2332.4|2329.3|2330.8|2327.1|2
1767682310000|2026-01-06 06:51:50|2332.4|2328.4|2333.9|2329.9|2333.9|2329.9|2331.8|2327.8|1
1767682320000|2026-01-06 06:52:00|2333.7|2329.7|2333.9|2329.9|2334|2331.7|2332.7|2329.3|5
1767682330000|2026-01-06 06:52:10|2333.2|2329.2|2333.4|2329.4|2333.9|2329.9|2333.1|2329.1|2
1767682340000|2026-01-06 06:52:20|2333.2|2329.2|2332.7|2328.7|2333.2|2329.2|2332.7|2328.7|2
1767682350000|2026-01-06 06:52:30|2332.9|2328.9|2333|2329|2333.2|2329.2|2332.9|2328.9|1
1767682360000|2026-01-06 06:52:40|2332.9|2328.9|2332.3|2328.3|2332.9|2330.6|2331.3|2328.3|1
1767682370000|2026-01-06 06:52:50|2332.4|2328.4|2333|2329|2333.1|2329.1|2332.4|2328.4|0
1767682380000|2026-01-06 06:53:00|2332.8|2328.8|2332.2|2328.2|2333.1|2329.4|2330.8|2328.1|1
1767682390000|2026-01-06 06:53:10|2330.8|2329.3|2330.7|2329.2|2330.8|2329.3|2330.7|2329.2|0
1767682400000|2026-01-06 06:53:20|2332.5|2328.5|2333.1|2329.1|2333.1|2329.1|2332.5|2328.5|1
1767682410000|2026-01-06 06:53:30|2333|2329|2332|2330.5|2333.1|2330.5|2331.2|2329|1
1767682430000|2026-01-06 06:53:50|2333.8|2329.8|2334.2|2330.2|2334.2|2330.5|2331.3|2328.9|5
1767682440000|2026-01-06 06:54:00|2332.9|2331.4|2333.2|2331.7|2334.1|2331.7|2332.8|2330.1|1
1767682450000|2026-01-06 06:54:10|2333.1|2331.6|2335.5|2331.5|2335.5|2331.7|2333.1|2331.5|1
1767682460000|2026-01-06 06:54:20|2335.6|2331.6|2334.8|2333.3|2336|2333.3|2334.8|2331.6|2
1767682470000|2026-01-06 06:54:30|2335.1|2333.6|2334.9|2333.4|2336.2|2333.6|2334.9|2332.2|3
1767682480000|2026-01-06 06:54:40|2333.3|2331.8|2333.3|2331.8|2333.3|2331.8|2333.3|2331.8|2
1767682490000|2026-01-06 06:54:50|2332.4|2330.9|2332.4|2330.9|2332.4|2330.9|2332.4|2330.9|2
1767682500000|2026-01-06 06:55:00|2332.5|2331|2331.5|2330|2332.5|2331|2331.5|2330|3
1767682510000|2026-01-06 06:55:10|2333.3|2329.3|2332.5|2328.5|2333.3|2330|2331.5|2328.5|6
1767682520000|2026-01-06 06:55:20|2332.2|2328.2|2329.6|2328.1|2332.2|2328.2|2329.6|2326.8|0
1767682530000|2026-01-06 06:55:30|2330.8|2326.8|2330.3|2326.3|2330.8|2328.1|2329.6|2325.9|2
1767682540000|2026-01-06 06:55:40|2330.4|2326.4|2332|2328|2332|2329.6|2329.7|2326.1|2
1767682550000|2026-01-06 06:55:50|2331.7|2327.7|2332|2328|2332.3|2328.3|2331.7|2327.7|0
1767682560000|2026-01-06 06:56:00|2332.1|2328.1|2332.1|2328.1|2332.2|2328.2|2331.6|2327.6|2
1767682570000|2026-01-06 06:56:10|2332|2328|2333.2|2329.2|2333.6|2331.5|2332|2328|1
1767682580000|2026-01-06 06:56:20|2333.1|2331.6|2334|2330|2335|2331.6|2333.1|2329.9|2
1767682590000|2026-01-06 06:56:30|2334.2|2330.2|2334|2330|2334.3|2330.3|2333.4|2329.4|0
1767682600000|2026-01-06 06:56:40|2334.6|2330.6|2336|2332|2336|2332|2334.4|2330.4|4
1767682610000|2026-01-06 06:56:50|2335.9|2331.9|2335.9|2331.9|2335.9|2331.9|2335.9|2331.9|0
1767682620000|2026-01-06 06:57:00|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|1
1767682630000|2026-01-06 06:57:10|2335.9|2331.9|2335.4|2331.4|2335.9|2331.9|2335.4|2331.4|1
1767682640000|2026-01-06 06:57:20|2335.5|2331.5|2335|2331|2335.5|2331.5|2334.7|2330.7|0
1767682650000|2026-01-06 06:57:30|2334.9|2330.9|2335|2331|2335.2|2331.2|2334.8|2330.8|0
1767682660000|2026-01-06 06:57:40|2335.3|2331.3|2335.3|2331.3|2335.4|2331.4|2334.9|2330.9|0
1767682670000|2026-01-06 06:57:50|2335.1|2331.1|2335.5|2331.5|2335.5|2331.5|2335|2331|0
1767682680000|2026-01-06 06:58:00|2335.3|2331.3|2334.8|2330.8|2335.3|2331.3|2334|2330|1
1767682690000|2026-01-06 06:58:10|2334.5|2330.5|2333|2329|2334.5|2330.5|2332.8|2328.8|4
1767682700000|2026-01-06 06:58:20|2332.9|2328.9|2330.8|2326.8|2333.1|2329.1|2330.5|2326.5|3
1767682710000|2026-01-06 06:58:30|2330.5|2326.5|2331.1|2327.1|2331.2|2327.2|2330.5|2326.5|0
1767682720000|2026-01-06 06:58:40|2330.7|2326.7|2331|2327|2331.2|2327.2|2330.7|2326.7|0
1767682730000|2026-01-06 06:58:50|2331.2|2327.2|2330.9|2326.9|2331.3|2327.3|2330.9|2326.9|0
1767682740000|2026-01-06 06:59:00|2331.1|2327.1|2331.1|2327.1|2331.1|2327.1|2330.9|2326.9|0
1767682750000|2026-01-06 06:59:10|2331|2327|2331.1|2327.1|2331.1|2327.1|2331|2327|0
1767682760000|2026-01-06 06:59:20|2331|2327|2331.2|2327.2|2331.3|2328.8|2330.2|2327|1
1767682780000|2026-01-06 06:59:40|2331.4|2327.4|2331.4|2327.4|2331.4|2327.4|2331.2|2327.2|0
1767682790000|2026-01-06 06:59:50|2331.2|2327.2|2331.1|2327.1|2331.4|2327.4|2331|2327|0
1767682800000|2026-01-06 07:00:00|2331|2327|2332.7|2328.7|2332.9|2328.9|2329.8|2325.8|1
1767682810000|2026-01-06 07:00:10|2332.6|2328.6|2331.5|2327.5|2333.1|2329.4|2330.7|2327.5|1
1767682820000|2026-01-06 07:00:20|2332|2328|2331.3|2327.3|2332.2|2328.2|2330.2|2326.2|0
1767682830000|2026-01-06 07:00:30|2331.5|2327.5|2330.3|2328.8|2332|2328.9|2329.9|2325.9|2
1767682840000|2026-01-06 07:00:40|2332|2328|2329|2325|2332|2328.9|2329|2325|1
1767682850000|2026-01-06 07:00:50|2329.1|2325.1|2328.5|2324.5|2329.1|2325.4|2326.9|2324.4|0
1767682860000|2026-01-06 07:01:00|2328.4|2324.4|2328.4|2324.4|2328.4|2324.4|2328.4|2324.4|0
1767682870000|2026-01-06 07:01:10|2328.5|2324.5|2328.2|2324.2|2328.5|2324.5|2328.2|2324.2|0
1767682880000|2026-01-06 07:01:20|2328.3|2324.3|2328.8|2324.8|2328.8|2324.8|2328.3|2324.3|0
1767682890000|2026-01-06 07:01:30|2328.7|2324.7|2328.7|2324.7|2328.7|2324.7|2328.7|2324.7|0
1767682900000|2026-01-06 07:01:40|2328.6|2324.6|2328.9|2324.9|2328.9|2324.9|2328.6|2324.6|0
1767682910000|2026-01-06 07:01:50|2328.8|2324.8|2326.7|2325.2|2328.9|2325.5|2326.7|2324.8|2
1767682920000|2026-01-06 07:02:00|2326.6|2322.6|2326.2|2322.2|2326.6|2322.6|2325.8|2321.8|3
1767682930000|2026-01-06 07:02:10|2326|2322|2325.7|2321.7|2326|2322|2325.6|2321.6|0
1767682940000|2026-01-06 07:02:20|2326.1|2322.1|2325.9|2321.9|2326.1|2322.1|2325.9|2321.9|1
1767682950000|2026-01-06 07:02:30|2326.1|2322.1|2325.7|2321.7|2326.1|2322.1|2325.4|2321.4|0
1767682960000|2026-01-06 07:02:40|2325.6|2321.6|2325|2321|2325.6|2321.6|2324.3|2320.3|2
1767682970000|2026-01-06 07:02:50|2324.9|2320.9|2324.1|2322.6|2325.3|2322.6|2324.1|2320.9|2
1767682980000|2026-01-06 07:03:00|2324.8|2320.8|2324.4|2320.4|2324.8|2320.8|2324.3|2320.3|1
1767682990000|2026-01-06 07:03:10|2324|2320|2325.2|2321.2|2325.2|2321.2|2324|2320|4
1767683000000|2026-01-06 07:03:20|2324.8|2320.8|2324.1|2322.6|2325.1|2322.6|2324|2320.8|1
1767683010000|2026-01-06 07:03:30|2324.2|2322.7|2326.2|2322.2|2326.6|2322.7|2324.2|2322.2|1
1767683020000|2026-01-06 07:03:40|2326.1|2322.1|2326.1|2322.1|2326.4|2322.4|2326|2322|0
1767683030000|2026-01-06 07:03:50|2326.3|2322.3|2326.3|2322.3|2326.3|2322.3|2326.1|2322.1|0
1767683040000|2026-01-06 07:04:00|2326.6|2322.6|2327.9|2323.9|2327.9|2323.9|2326.6|2322.6|0
1767683050000|2026-01-06 07:04:10|2327.8|2323.8|2327.8|2323.8|2328.3|2324.3|2327.8|2323.8|0
1767683060000|2026-01-06 07:04:20|2327.7|2323.7|2328.1|2324.1|2328.4|2324.4|2327.7|2323.7|0
1767683070000|2026-01-06 07:04:30|2328.2|2324.2|2328|2324|2328.2|2324.2|2327.9|2323.9|0
1767683080000|2026-01-06 07:04:40|2328.1|2324.1|2328.3|2324.3|2328.4|2324.4|2328|2324|0
1767683090000|2026-01-06 07:04:50|2328|2324|2327.6|2323.6|2328|2324|2327.6|2323.6|0
1767683100000|2026-01-06 07:05:00|2327.4|2323.4|2326.5|2322.5|2327.8|2323.8|2326.5|2322.5|1
1767683110000|2026-01-06 07:05:10|2326.4|2322.4|2326.3|2322.3|2326.4|2322.4|2326.3|2322.3|0
1767683130000|2026-01-06 07:05:30|2326.4|2322.4|2327.7|2323.7|2327.7|2323.7|2324.6|2322.4|1
1767683140000|2026-01-06 07:05:40|2327.5|2323.5|2327.6|2323.6|2327.7|2323.7|2327.5|2323.5|0
1767683150000|2026-01-06 07:05:50|2327.3|2323.3|2327|2323|2327.4|2323.4|2326.9|2322.9|0
1767683160000|2026-01-06 07:06:00|2327.1|2323.1|2326.1|2322.1|2327.1|2324.4|2324.7|2322.1|5
1767683170000|2026-01-06 07:06:10|2324.6|2323.1|2324.7|2323.2|2324.7|2323.2|2324.6|2323.1|0
1767683180000|2026-01-06 07:06:20|||||||||3
1767683190000|2026-01-06 07:06:30|2326.5|2322.5|2327.3|2323.3|2327.5|2323.5|2326.5|2322.5|2
1767683200000|2026-01-06 07:06:40|2327.2|2323.2|2326|2322|2327.2|2323.2|2324.6|2322|0
1767683210000|2026-01-06 07:06:50|2326.2|2322.2|2326.2|2322.2|2326.2|2322.2|2326.2|2322.2|0
1767683220000|2026-01-06 07:07:00|2327.2|2323.2|2326.4|2322.4|2327.2|2323.2|2326.4|2322.4|3
1767683230000|2026-01-06 07:07:10|2328|2324|2326.5|2322.5|2328|2324|2326.4|2322.4|0
1767683240000|2026-01-06 07:07:20|2326.6|2322.6|2326.5|2322.5|2326.8|2322.8|2326.5|2322.5|0
1767683250000|2026-01-06 07:07:30|2326.6|2322.6|2326.1|2322.1|2326.7|2322.7|2326.1|2322.1|0
1767683260000|2026-01-06 07:07:40|2326.2|2322.2|2324.6|2323.1|2326.2|2323.1|2324.5|2322.2|0
1767683270000|2026-01-06 07:07:50|2326.2|2322.2|2326.2|2322.2|2326.5|2323.4|2324.9|2322.1|1
1767683280000|2026-01-06 07:08:00|2326.3|2322.3|2324.5|2323|2326.3|2323.7|2324.5|2322|1
1767683290000|2026-01-06 07:08:10|2324.6|2323.1|2325|2323.5|2326.2|2323.7|2324.6|2322.2|0
1767683300000|2026-01-06 07:08:20|2325.2|2323.7|2325.1|2323.6|2325.3|2323.8|2325|2323.5|0
1767683320000|2026-01-06 07:08:40|2325.3|2323.8|2326.6|2322.6|2327.9|2323.9|2325.3|2322.6|5
1767683330000|2026-01-06 07:08:50|2326.5|2322.5|2324.9|2323.4|2326.7|2323.7|2324.9|2322.4|0
1767683340000|2026-01-06 07:09:00|2324.7|2323.2|2323.5|2322|2326|2323.2|2323.5|2320.9|2
1767683350000|2026-01-06 07:09:10|2325.6|2321.6|2326.2|2322.2|2326.2|2322.2|2325.6|2321.6|2
1767683360000|2026-01-06 07:09:20|2326.4|2322.4|2327|2323|2327|2323|2326.1|2322.1|1
1767683370000|2026-01-06 07:09:30|2326.8|2322.8|2326.1|2322.1|2326.8|2322.8|2325.8|2321.8|0
1767683380000|2026-01-06 07:09:40|2326.3|2322.3|2326|2322|2326.3|2322.3|2325.7|2321.7|0
1767683390000|2026-01-06 07:09:50|2325.7|2321.7|2325.5|2321.5|2325.7|2322.7|2324.2|2321.5|0
1767683400000|2026-01-06 07:10:00|2325|2323.5|2324.1|2322.6|2326.3|2323.8|2324.1|2321.5|4
1767683410000|2026-01-06 07:10:10|2324.2|2322.7|2324.2|2322.7|2324.4|2322.9|2324.2|2322.7|0
1767683420000|2026-01-06 07:10:20|2324.3|2322.8|2324.3|2322.8|2324.3|2322.8|2324.3|2322.8|0
1767683430000|2026-01-06 07:10:30|2326.3|2322.3|2325|2323.5|2326.5|2323.5|2325|2322.3|1
1767683440000|2026-01-06 07:10:40|2327.1|2323.1|2327.1|2323.1|2327.3|2323.3|2326.9|2322.9|1
1767683450000|2026-01-06 07:10:50|2327.3|2323.3|2327.5|2323.5|2327.5|2323.5|2327.3|2323.3|0
1767683460000|2026-01-06 07:11:00|2327.7|2323.7|2327.8|2323.8|2328.8|2324.8|2327.7|2323.7|0
1767683470000|2026-01-06 07:11:10|2327.7|2323.7|2327.7|2323.7|2327.9|2323.9|2327.6|2323.6|0
1767683480000|2026-01-06 07:11:20|2327.8|2323.8|2328.1|2324.1|2328.1|2324.1|2327.8|2323.8|0
1767683490000|2026-01-06 07:11:30|2327.9|2323.9|2327.8|2323.8|2327.9|2323.9|2327.8|2323.8|0
1767683500000|2026-01-06 07:11:40|2328.8|2324.8|2327.7|2323.7|2328.8|2324.8|2327.7|2323.7|0
1767683510000|2026-01-06 07:11:50|2327.5|2323.5|2327.6|2323.6|2327.6|2323.6|2327.5|2323.5|0
1767683520000|2026-01-06 07:12:00|2327.7|2323.7|2328.3|2324.3|2328.3|2324.3|2327.7|2323.7|0
1767683530000|2026-01-06 07:12:10|2328.4|2324.4|2329|2325|2329.2|2325.2|2328.4|2324.4|1
1767683540000|2026-01-06 07:12:20|2329.1|2325.1|2328.6|2324.6|2329.1|2325.1|2328.6|2324.6|0
1767683550000|2026-01-06 07:12:30|2328.5|2324.5|2328.8|2324.8|2328.8|2324.8|2328.5|2324.5|0
1767683570000|2026-01-06 07:12:50|2328.7|2324.7|2325.8|2321.8|2328.7|2325.7|2325.6|2321.6|1
1767683580000|2026-01-06 07:13:00|2325.5|2321.5|2325.5|2321.5|2325.5|2321.5|2325.4|2321.4|0
1767683590000|2026-01-06 07:13:10|2325.6|2321.6|2324.5|2323|2325.6|2323|2324.5|2321.6|0
1767683610000|2026-01-06 07:13:30|2324.6|2323.1|2323.6|2322.1|2324.6|2323.1|2323.6|2322.1|2
1767683620000|2026-01-06 07:13:40|2323.7|2322.2|2323.6|2322.1|2323.7|2322.2|2323.6|2322.1|1
1767683640000|2026-01-06 07:14:00|2323.7|2322.2|2323.9|2322.4|2323.9|2322.4|2323.6|2322.1|1
1767683650000|2026-01-06 07:14:10|2324.8|2320.8|2323.5|2322|2324.8|2322.1|2323.5|2320.8|0
1767683660000|2026-01-06 07:14:20|2323.3|2321.8|2324.1|2320.1|2325.8|2322.1|2323.1|2320.1|4
1767683670000|2026-01-06 07:14:30|2326.1|2322.1|2324.8|2320.8|2326.1|2322.1|2324.3|2320.3|0
1767683680000|2026-01-06 07:14:40|2326.4|2322.4|2325|2321|2326.4|2322.4|2324.7|2320.7|0
1767683690000|2026-01-06 07:14:50|2325.1|2321.1|2325.5|2321.5|2325.6|2321.6|2325.1|2321.1|0
1767683700000|2026-01-06 07:15:00|2325.6|2321.6|2326.4|2322.4|2326.4|2322.4|2325.6|2321.6|0
1767683710000|2026-01-06 07:15:10|2326.6|2322.6|2327.3|2323.3|2327.4|2323.4|2326.6|2322.6|0
1767683720000|2026-01-06 07:15:20|2327.1|2323.1|2327.1|2323.1|2327.1|2323.1|2327.1|2323.1|0
1767683730000|2026-01-06 07:15:30|2327.2|2323.2|2327.1|2323.1|2327.3|2323.3|2327.1|2323.1|0
1767683740000|2026-01-06 07:15:40|2328|2324|2327.7|2323.7|2328|2324|2327.7|2323.7|4
1767683750000|2026-01-06 07:15:50|2328|2324|2327.9|2323.9|2328|2324|2327.9|2323.9|0
1767683760000|2026-01-06 07:16:00|2328|2324|2328.4|2324.4|2328.5|2324.5|2328|2324|1
1767683770000|2026-01-06 07:16:10|2328.3|2324.3|2328.3|2324.3|2328.3|2324.3|2328.3|2324.3|0
1767683780000|2026-01-06 07:16:20|2327.8|2323.8|2327.8|2323.8|2327.8|2323.8|2327.8|2323.8|1
1767683790000|2026-01-06 07:16:30|2327.7|2323.7|2326.6|2325.1|2327.8|2325.1|2326.6|2323.7|0
1767683800000|2026-01-06 07:16:40|2327.9|2323.9|2326.9|2325.4|2328.1|2325.4|2326.6|2323.9|0
1767683810000|2026-01-06 07:16:50|2328.1|2324.1|2325.6|2324.1|2328.1|2325.4|2325.6|2323.1|1
1767683820000|2026-01-06 07:17:00|2325.5|2324|2325.6|2324.1|2325.6|2324.1|2325.5|2324|0
1767683830000|2026-01-06 07:17:10|2328.6|2324.6|2328.7|2324.7|2329.1|2325.1|2328.6|2324.6|4
1767683840000|2026-01-06 07:17:20|2328.9|2324.9|2329.1|2325.1|2329.1|2325.1|2328.8|2324.8|0
1767683850000|2026-01-06 07:17:30|2328.8|2324.8|2327.6|2323.6|2328.8|2325.9|2326.9|2323.6|2
1767683860000|2026-01-06 07:17:40|2327.9|2323.9|2328.6|2324.6|2328.6|2324.6|2327.9|2323.9|0
1767683870000|2026-01-06 07:17:50|2328.8|2324.8|2328.5|2324.5|2328.8|2324.8|2328.5|2324.5|0
1767683880000|2026-01-06 07:18:00|2328.8|2324.8|2329.3|2325.3|2329.4|2326.4|2327.9|2324.5|0
1767683890000|2026-01-06 07:18:10|2328.2|2324.2|2328.4|2324.4|2328.4|2324.4|2328.2|2324.2|1
1767683900000|2026-01-06 07:18:20|2328.3|2324.3|2328.8|2324.8|2328.8|2324.8|2328.3|2324.3|1
1767683910000|2026-01-06 07:18:30|2329.1|2325.1|2328.1|2324.1|2329.1|2325.1|2328.1|2324.1|0
1767683920000|2026-01-06 07:18:40|2328.6|2324.6|2328.8|2324.8|2328.8|2324.8|2328.6|2324.6|4
1767683930000|2026-01-06 07:18:50|2328.7|2324.7|2328.8|2324.8|2328.8|2324.8|2328.7|2324.7|0
1767683940000|2026-01-06 07:19:00|2328.2|2324.2|2326.6|2325.1|2328.2|2325.2|2326.6|2324.2|2
1767683950000|2026-01-06 07:19:10|2326.5|2325|2327.3|2323.3|2328.2|2325|2326.5|2323.3|1
1767683970000|2026-01-06 07:19:30|2325.3|2323.8|2325.8|2321.8|2325.9|2323.8|2325.3|2321.8|2
1767683980000|2026-01-06 07:19:40|2326|2322|2326.1|2322.1|2326.1|2322.1|2326|2322|0
1767683990000|2026-01-06 07:19:50|2325|2323.5|2326.1|2322.1|2326.1|2323.5|2325|2322.1|0
1767684000000|2026-01-06 07:20:00|2326|2322|2326.3|2322.3|2326.3|2322.3|2325.8|2321.8|0
1767684010000|2026-01-06 07:20:10|2326.6|2322.6|2326.2|2322.2|2326.6|2322.6|2326.2|2322.2|0
1767684020000|2026-01-06 07:20:20|2326.3|2322.3|2326.4|2322.4|2326.5|2322.5|2326.3|2322.3|0
1767684030000|2026-01-06 07:20:30|2326.2|2322.2|2326.1|2322.1|2326.2|2322.2|2326.1|2322.1|0
1767684040000|2026-01-06 07:20:40|2325.9|2321.9|2325.8|2321.8|2325.9|2321.9|2325.5|2321.5|0
1767684060000|2026-01-06 07:21:00|2325.7|2321.7|2325.5|2321.5|2325.8|2321.8|2325.5|2321.5|0
1767684070000|2026-01-06 07:21:10|2325.7|2321.7|2325.2|2321.2|2325.7|2321.7|2325.2|2321.2|0
1767684080000|2026-01-06 07:21:20|2325.1|2321.1|2325|2321|2325.1|2321.1|2324.9|2320.9|0
1767684100000|2026-01-06 07:21:40|2324|2322.5|2324.1|2322.6|2324.1|2322.6|2324|2322.5|0
1767684110000|2026-01-06 07:21:50|2324|2322.5|2324.1|2322.6|2325|2322.6|2324|2321|0
1767684120000|2026-01-06 07:22:00|2324|2322.5|2323.4|2321.9|2324.9|2322.5|2323.4|2320.9|1
1767684130000|2026-01-06 07:22:10|2323.5|2322|2326.5|2322.5|2326.5|2323.4|2323.4|2321.9|2
1767684140000|2026-01-06 07:22:20|2326.4|2322.4|2325.4|2321.4|2326.4|2322.4|2325.4|2321.4|0
1767684150000|2026-01-06 07:22:30|2325.3|2321.3|2325.3|2321.3|2325.3|2321.3|2325.1|2321.1|0
1767684160000|2026-01-06 07:22:40|2323.6|2322.1|2323.4|2321.9|2325.1|2322.2|2323.4|2321|0
1767684170000|2026-01-06 07:22:50|2324.3|2322.8|2324.3|2322.8|2324.3|2322.8|2324.3|2322.8|2
1767684180000|2026-01-06 07:23:00|2323.4|2321.9|2320.9|2316.9|2324.4|2321.9|2320|2316.9|11
1767684190000|2026-01-06 07:23:10|2319.5|2318|2319.3|2317.8|2320.8|2318.1|2319.3|2316.8|2
1767684200000|2026-01-06 07:23:20|2319.2|2317.7|2319.4|2317.9|2319.4|2317.9|2319.2|2317.7|0
1767684210000|2026-01-06 07:23:30|2319.5|2315.5|2320.5|2316.5|2320.5|2317|2318.5|2315.5|4
1767684220000|2026-01-06 07:23:40|2320.6|2316.6|2319.5|2315.5|2321.2|2317.5|2319|2315.5|4
1767684240000|2026-01-06 07:24:00|2318.2|2316.7|2318.5|2317|2319.5|2317|2318.2|2315.5|0
1767684250000|2026-01-06 07:24:10|2320.1|2316.1|2318.8|2317.3|2320.1|2317.3|2318.6|2316.1|2
1767684260000|2026-01-06 07:24:20|2321.2|2317.2|2320.6|2319.1|2321.5|2319.1|2320.5|2317.2|2
1767684270000|2026-01-06 07:24:30|2320.5|2319|2321.4|2319.9|2321.9|2319.9|2320.5|2317.9|5
1767684280000|2026-01-06 07:24:40|2323.1|2319.1|2322.4|2320.9|2323.9|2321.6|2322.2|2319.1|10
1767684290000|2026-01-06 07:24:50|2324.4|2320.4|2324.6|2320.6|2324.6|2321.9|2323.4|2320.3|0
1767684300000|2026-01-06 07:25:00|2324.8|2320.8|2324.8|2320.8|2324.8|2322|2323.5|2320.8|0
1767684310000|2026-01-06 07:25:10|2325|2321|2324.8|2320.8|2325|2321|2324.8|2320.8|0
1767684320000|2026-01-06 07:25:20|2324.7|2320.7|2323.1|2319.1|2324.7|2320.7|2322.3|2318.3|1
1767684330000|2026-01-06 07:25:30|2323|2319|2321.9|2320.4|2323|2320.4|2321.9|2318.9|0
1767684340000|2026-01-06 07:25:40|2321.5|2320|2318.6|2314.6|2321.5|2320|2318.6|2314.6|15
1767684350000|2026-01-06 07:25:50|2318.4|2314.4|2317.1|2315.6|2320.1|2316.1|2316.7|2314.4|5
1767684360000|2026-01-06 07:26:00|2319.2|2315.2|2317.6|2316.1|2319.2|2316.1|2317.6|2315.2|1
1767684370000|2026-01-06 07:26:10|2319|2315|2317.7|2316.2|2319.1|2316.2|2317.7|2315|0
1767684380000|2026-01-06 07:26:20|2317.8|2316.3|2318.2|2316.7|2318.2|2316.7|2317.8|2316.3|1
1767684390000|2026-01-06 07:26:30|2320.6|2316.6|2320.7|2316.7|2320.8|2316.8|2320.6|2316.6|4
1767684400000|2026-01-06 07:26:40|2321.1|2317.1|2319.4|2315.4|2321.1|2317.1|2318.7|2314.7|2
1767684410000|2026-01-06 07:26:50|2319.5|2315.5|2317.9|2316.4|2319.6|2316.4|2317.9|2315.4|0
1767684420000|2026-01-06 07:27:00|2318|2316.5|2320.9|2316.9|2320.9|2317.9|2318|2314.8|1
1767684430000|2026-01-06 07:27:10|2320.8|2316.8|2320.5|2316.5|2321.1|2317.1|2320.5|2316.5|0
1767684440000|2026-01-06 07:27:20|2320.6|2316.6|2321.3|2317.3|2321.4|2318.5|2319.9|2316.5|0
1767684450000|2026-01-06 07:27:30|2320.5|2316.5|2321|2317|2321|2317|2320.4|2316.4|1
1767684460000|2026-01-06 07:27:40|2321.1|2317.1|2322|2318|2322.1|2318.1|2321.1|2317.1|0
1767684470000|2026-01-06 07:27:50|2322.1|2318.1|2322|2318|2322.3|2318.3|2321.8|2317.8|0
1767684480000|2026-01-06 07:28:00|2322.1|2318.1|2322.3|2318.3|2322.3|2318.3|2322|2318|0
1767684500000|2026-01-06 07:28:20|2322.5|2318.5|2322.4|2318.4|2322.6|2318.6|2322.3|2318.3|0
1767684510000|2026-01-06 07:28:30|2322.6|2318.6|2322.7|2318.7|2322.7|2318.7|2322.4|2318.4|0
1767684530000|2026-01-06 07:28:50|2322.6|2318.6|2322.4|2318.4|2322.6|2318.6|2322.2|2318.2|0
1767684540000|2026-01-06 07:29:00|2322.2|2318.2|2322.2|2318.2|2322.2|2319.2|2320.7|2318.2|0
1767684550000|2026-01-06 07:29:10|2322.7|2318.7|2322.4|2318.4|2322.7|2318.7|2322.4|2318.4|0
1767684560000|2026-01-06 07:29:20|2322.2|2318.2|2322.5|2318.5|2322.5|2318.5|2322.2|2318.2|0
1767684570000|2026-01-06 07:29:30|2322.3|2318.3|2323.1|2319.1|2323.2|2319.2|2322.2|2318.2|3
1767684580000|2026-01-06 07:29:40|2323.2|2319.2|2323.2|2319.2|2323.2|2319.2|2323.2|2319.2|2
1767684590000|2026-01-06 07:29:50|2323.3|2319.3|2323.2|2319.2|2323.3|2319.3|2323.2|2319.2|0
1767684600000|2026-01-06 07:30:00|2322.1|2320.6|2322.1|2320.6|2322.1|2320.6|2322.1|2320.6|0
1767684620000|2026-01-06 07:30:20|2322.2|2320.7|2323.1|2321.6|2324.2|2321.6|2322.2|2319.9|1
1767684630000|2026-01-06 07:30:30|2323.3|2321.8|2323.1|2321.6|2323.3|2321.8|2323.1|2321.6|2
1767684650000|2026-01-06 07:30:50|2323.2|2321.7|2323.2|2321.7|2323.2|2321.7|2323.2|2321.7|0
1767684660000|2026-01-06 07:31:00|2323.3|2321.8|2325.1|2323.6|2326.3|2323.6|2323.3|2321.2|2
1767684670000|2026-01-06 07:31:10|2325.2|2323.7|2325.2|2323.7|2325.2|2323.7|2325.1|2323.6|0
1767684680000|2026-01-06 07:31:20|2327.1|2323.1|2327.1|2323.1|2327.3|2323.3|2327|2323|3
1767684690000|2026-01-06 07:31:30|2325.7|2324.2|2326.7|2322.7|2326.7|2324.2|2325.6|2322.6|1
1767684700000|2026-01-06 07:31:40|2326.9|2322.9|2326.9|2322.9|2326.9|2323.7|2325.2|2322.5|3
1767684710000|2026-01-06 07:31:50|2327|2323|2326.7|2322.7|2327|2323|2326.7|2322.7|0
1767684720000|2026-01-06 07:32:00|2325.1|2323.6|2325.4|2323.9|2325.4|2323.9|2325.1|2323.6|1
1767684730000|2026-01-06 07:32:10|2325.5|2324|2327.2|2323.2|2327.3|2324|2325.5|2323.2|1
1767684740000|2026-01-06 07:32:20|2326.9|2322.9|2326.8|2322.8|2327.1|2323.1|2326.8|2322.8|0
1767684750000|2026-01-06 07:32:30|2326.2|2324.7|2327.3|2323.3|2327.3|2324.7|2326.2|2322.7|1
1767684760000|2026-01-06 07:32:40|2325.8|2324.3|2327.4|2323.4|2327.4|2324.3|2325.8|2323.4|3
1767684770000|2026-01-06 07:32:50|2327.3|2323.3|2327.4|2323.4|2327.4|2324.6|2326.1|2323.3|0
1767684780000|2026-01-06 07:33:00|2326.1|2324.6|2326.8|2322.8|2327.4|2324.6|2326.1|2322.6|3
1767684790000|2026-01-06 07:33:10|2326.7|2322.7|2327.1|2323.1|2327.1|2323.1|2326.7|2322.7|0
1767684830000|2026-01-06 07:33:50|2326.8|2322.8|2326.8|2322.8|2326.8|2322.8|2326.7|2322.7|0
1767684840000|2026-01-06 07:34:00|2326.7|2322.7|2326.7|2322.7|2326.7|2322.7|2326.6|2322.6|0
1767684850000|2026-01-06 07:34:10|2326.8|2322.8|2326.9|2322.9|2326.9|2322.9|2326.8|2322.8|0
1767684870000|2026-01-06 07:34:30|2327.1|2323.1|2327.2|2323.2|2327.2|2323.2|2327.1|2323.1|0
1767684880000|2026-01-06 07:34:40|2326|2324.5|2326|2324.5|2326|2324.5|2326|2324.5|0
1767684890000|2026-01-06 07:34:50|2326.1|2324.6|2326.1|2324.6|2326.1|2324.6|2326.1|2324.6|0
1767684900000|2026-01-06 07:35:00|2325.1|2323.6|2325.2|2323.7|2325.2|2323.7|2325.1|2323.6|3
1767684910000|2026-01-06 07:35:10|2325.1|2323.6|2325|2323.5|2325.1|2323.6|2325|2323.5|1
1767684920000|2026-01-06 07:35:20|2324.9|2323.4|2326|2324.5|2326|2324.5|2324.9|2323.4|3
1767684930000|2026-01-06 07:35:30|2326.3|2324.8|2326.3|2324.8|2326.5|2325|2326.2|2324.7|0
1767684940000|2026-01-06 07:35:40|2326.2|2324.7|2326.3|2322.3|2326.5|2324.7|2325|2322.3|3
1767684950000|2026-01-06 07:35:50|2325.1|2323.6|2326.5|2322.5|2326.6|2323.6|2325.1|2322.5|0
1767684960000|2026-01-06 07:36:00|2325|2323.5|2324.9|2320.9|2326.6|2323.5|2324.8|2320.9|1
1767684970000|2026-01-06 07:36:10|2323.8|2319.8|2323.8|2319.8|2324.6|2321.5|2323|2319.8|0
1767684980000|2026-01-06 07:36:20|2323.6|2319.6|2323.8|2319.8|2323.8|2321|2322.5|2319.6|0
1767684990000|2026-01-06 07:36:30|2322.6|2321.1|2325|2321|2325|2321.3|2322.6|2320.9|1
1767685000000|2026-01-06 07:36:40|2325.1|2321.1|2325.2|2321.2|2325.2|2321.2|2325.1|2321.1|0
1767685010000|2026-01-06 07:36:50|2325.3|2321.3|2326.2|2322.2|2326.2|2322.8|2324.1|2321.3|2
1767685020000|2026-01-06 07:37:00|2325.1|2323.6|2327.2|2323.2|2327.2|2323.9|2325.1|2323.1|1
1767685030000|2026-01-06 07:37:10|2326.1|2324.6|2329.1|2325.1|2329.1|2325.1|2326.1|2324.6|2
1767685040000|2026-01-06 07:37:20|2327.7|2326.2|2328.8|2324.8|2328.8|2326.2|2327.4|2324.2|1
1767685050000|2026-01-06 07:37:30|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|0
1767685060000|2026-01-06 07:37:40|2329|2325|2329.3|2325.3|2329.3|2325.3|2328.9|2324.9|0
1767685070000|2026-01-06 07:37:50|2329.2|2325.2|2329.1|2325.1|2329.2|2325.2|2329.1|2325.1|0
1767685090000|2026-01-06 07:38:10|2327.6|2326.1|2327.7|2323.7|2327.9|2326.1|2327.4|2323.4|2
1767685100000|2026-01-06 07:38:20|2327.5|2323.5|2326.9|2322.9|2327.6|2323.6|2326.9|2322.9|0
1767685110000|2026-01-06 07:38:30|2326.6|2322.6|2325.9|2321.9|2326.8|2322.8|2325.9|2321.9|0
1767685120000|2026-01-06 07:38:40|2326.5|2322.5|2325.4|2321.4|2326.6|2322.6|2325|2321|1
1767685130000|2026-01-06 07:38:50|2325.5|2321.5|2327.4|2323.4|2327.6|2323.6|2325.4|2321.4|2
1767685140000|2026-01-06 07:39:00|2327.5|2323.5|2327|2325.5|2328.1|2325.5|2326.5|2323.5|1
1767685150000|2026-01-06 07:39:10|2326.9|2325.4|2326.9|2325.4|2326.9|2325.4|2326.9|2325.4|0
1767685160000|2026-01-06 07:39:20|2327|2325.5|2327|2325.5|2327|2325.5|2326.9|2325.4|0
1767685170000|2026-01-06 07:39:30|2327.2|2325.7|2327.4|2325.9|2327.4|2325.9|2327.2|2325.7|1
1767685180000|2026-01-06 07:39:40|2327.8|2323.8|2327.8|2323.8|2327.8|2323.8|2327.8|2323.8|2
1767685190000|2026-01-06 07:39:50|2327.9|2323.9|2328|2324|2328.5|2324.5|2327.9|2323.9|5
1767685200000|2026-01-06 07:40:00|2328.2|2324.2|2328.2|2324.2|2328.5|2326.1|2327.5|2324.2|2
1767685210000|2026-01-06 07:40:10|2327.8|2323.8|2328|2324|2328.1|2324.1|2327.8|2323.8|0
1767685220000|2026-01-06 07:40:20|2327.4|2325.9|2329.2|2325.2|2329.2|2325.9|2327.4|2325.2|4
1767685250000|2026-01-06 07:40:50|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|2328.8|2324.8|0
1767685260000|2026-01-06 07:41:00|2329.1|2325.1|2329.1|2325.1|2329.1|2325.1|2329.1|2325.1|0
1767685270000|2026-01-06 07:41:10|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|0
1767685280000|2026-01-06 07:41:20|2329.2|2325.2|2325.5|2321.5|2329.2|2325.2|2325|2321|9
1767685290000|2026-01-06 07:41:30|2325.6|2321.6|2324.9|2320.9|2325.6|2321.6|2324.4|2320.4|1
1767685300000|2026-01-06 07:41:40|2324.4|2320.4|2324.8|2320.8|2324.8|2320.8|2322.2|2320.1|1
1767685310000|2026-01-06 07:41:50|2324.7|2320.7|2324.5|2320.5|2324.7|2320.7|2324.5|2320.5|0
1767685320000|2026-01-06 07:42:00|2324.2|2320.2|2324.1|2320.1|2324.2|2320.2|2323.9|2319.9|0
1767685330000|2026-01-06 07:42:10|2324.3|2320.3|2324.4|2320.4|2324.4|2320.4|2324.3|2320.3|0
1767685340000|2026-01-06 07:42:20|2324.1|2320.1|2324.3|2320.3|2324.7|2320.7|2324.1|2320.1|3
1767685350000|2026-01-06 07:42:30|2324.2|2320.2|2324|2320|2324.2|2320.2|2324|2320|0
1767685360000|2026-01-06 07:42:40|2323.8|2322.3|2325.3|2321.3|2325.3|2322.3|2323.8|2321.3|2
1767685370000|2026-01-06 07:42:50|2325.4|2321.4|2325.6|2321.6|2325.7|2321.7|2325.4|2321.4|0
1767685380000|2026-01-06 07:43:00|2323.7|2319.7|2323.9|2319.9|2325.1|2321.1|2323.7|2319.7|0
1767685390000|2026-01-06 07:43:10|2323.5|2319.5|2323.5|2319.5|2323.7|2319.7|2323.3|2319.3|0
1767685410000|2026-01-06 07:43:30|2323.4|2319.4|2323.8|2319.8|2323.8|2319.8|2323|2319|0
1767685420000|2026-01-06 07:43:40|2323.7|2319.7|2323.8|2319.8|2323.8|2319.8|2323.4|2319.4|0
1767685440000|2026-01-06 07:44:00|2323.5|2319.5|2323.5|2319.5|2323.5|2319.5|2323.5|2319.5|0
1767685450000|2026-01-06 07:44:10|2323.6|2319.6|2323.7|2319.7|2323.8|2319.8|2323.6|2319.6|0
1767685460000|2026-01-06 07:44:20|2323.1|2319.1|2323.7|2319.7|2323.7|2319.7|2323.1|2319.1|0
1767685470000|2026-01-06 07:44:30|2323.8|2319.8|2323.2|2319.2|2323.8|2319.8|2323.2|2319.2|0
1767685480000|2026-01-06 07:44:40|2323.5|2319.5|2322.9|2318.9|2323.5|2319.5|2322.9|2318.9|0
1767685490000|2026-01-06 07:44:50|2323|2319|2322.9|2318.9|2323.2|2319.2|2321.9|2317.9|0
1767685500000|2026-01-06 07:45:00|2322.8|2318.8|2322.8|2318.8|2323|2319|2322.5|2318.5|0
1767685510000|2026-01-06 07:45:10|2322.7|2318.7|2322.1|2318.1|2322.8|2318.8|2321.5|2317.5|1
1767685520000|2026-01-06 07:45:20|2322.4|2318.4|2321.9|2317.9|2322.4|2318.4|2321.8|2317.8|0
1767685530000|2026-01-06 07:45:30|2321.8|2317.8|2320.5|2316.5|2321.8|2317.8|2318.8|2316.2|3
1767685540000|2026-01-06 07:45:40|2320.4|2316.4|2320.3|2316.3|2320.4|2316.4|2320.3|2316.3|0
1767685550000|2026-01-06 07:45:50|2320.6|2316.6|2319.8|2315.8|2320.6|2316.6|2319.8|2315.8|1
1767685560000|2026-01-06 07:46:00|2319.9|2315.9|2318.8|2317.3|2319.9|2317.3|2318.7|2315.9|0
1767685570000|2026-01-06 07:46:10|2318.7|2317.2|2318.7|2317.2|2318.7|2317.2|2318.7|2317.2|0
1767685580000|2026-01-06 07:46:20|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|2319.8|2315.8|0
1767685600000|2026-01-06 07:46:40|2319.8|2315.8|2318.9|2314.9|2319.8|2316.9|2318.4|2314.9|0
1767685610000|2026-01-06 07:46:50|2319|2315|2319.3|2315.3|2319.4|2315.4|2319|2315|0
1767685620000|2026-01-06 07:47:00|2319.4|2315.4|2319.4|2315.4|2319.4|2315.4|2319.4|2315.4|0
1767685630000|2026-01-06 07:47:10|2319.6|2315.6|2319.7|2315.7|2319.7|2315.7|2319.6|2315.6|0
1767685640000|2026-01-06 07:47:20|2319|2317.5|2319.2|2315.2|2319.3|2317.5|2319|2315.1|2
1767685650000|2026-01-06 07:47:30|2318|2316.5|2318.8|2317.3|2318.8|2317.3|2318|2316.5|2
1767685660000|2026-01-06 07:47:40|2318.9|2317.4|2319.6|2318.1|2319.6|2318.1|2318.8|2317.3|1
1767685670000|2026-01-06 07:47:50|2319.7|2318.2|2322.1|2318.1|2322.3|2318.3|2319.7|2317|2
1767685680000|2026-01-06 07:48:00|2322|2318|2321.5|2317.5|2322|2318|2321.5|2317.5|1
1767685690000|2026-01-06 07:48:10|2321.6|2317.6|2322|2318|2322.3|2318.3|2321.6|2317.6|0
1767685700000|2026-01-06 07:48:20|2322.3|2318.3|2322.5|2318.5|2322.5|2318.5|2322.3|2318.3|0
1767685720000|2026-01-06 07:48:40|2322|2318|2323.5|2319.5|2323.7|2320.9|2322|2318|1
1767685730000|2026-01-06 07:48:50|2323.7|2319.7|2323.4|2319.4|2323.7|2319.7|2323|2319|0
1767685740000|2026-01-06 07:49:00|2323.3|2319.3|2322.9|2318.9|2323.3|2319.3|2322.9|2318.9|0
1767685750000|2026-01-06 07:49:10|2323|2319|2323|2319|2323.1|2319.1|2322.8|2318.8|0
1767685760000|2026-01-06 07:49:20|2323.1|2319.1|2323.2|2319.2|2323.2|2319.2|2322.7|2318.7|0
1767685770000|2026-01-06 07:49:30|2322.5|2318.5|2323|2319|2323|2319|2322.5|2318.5|0
1767685790000|2026-01-06 07:49:50|2323.2|2319.2|2323.5|2319.5|2323.5|2319.5|2323.2|2319.2|0
1767685800000|2026-01-06 07:50:00|2323.4|2319.4|2322.9|2318.9|2323.4|2319.4|2322.7|2318.7|0
1767685810000|2026-01-06 07:50:10|2322.7|2318.7|2323.4|2319.4|2323.8|2319.8|2322.7|2318.7|1
1767685820000|2026-01-06 07:50:20|2323.5|2319.5|2323.8|2319.8|2324|2320|2323.5|2319.5|0
1767685830000|2026-01-06 07:50:30|2323.5|2319.5|2323.9|2319.9|2323.9|2319.9|2323.5|2319.5|0
1767685840000|2026-01-06 07:50:40|2323.8|2319.8|2323.1|2319.1|2323.8|2319.8|2323.1|2319.1|0
1767685850000|2026-01-06 07:50:50|2323|2319|2322.7|2318.7|2323.1|2319.1|2322.7|2318.7|0
1767685860000|2026-01-06 07:51:00|2322.6|2318.6|2322.2|2318.2|2322.7|2318.7|2321.8|2317.8|0
1767685870000|2026-01-06 07:51:10|2321.9|2317.9|2322.3|2318.3|2322.3|2318.3|2321.9|2317.9|0
1767685900000|2026-01-06 07:51:40|2321.8|2317.8|2321.3|2317.3|2322.1|2318.1|2319.6|2317|2
1767685910000|2026-01-06 07:51:50|2321.4|2317.4|2321.4|2317.4|2321.4|2317.4|2321.4|2317.4|1
1767685920000|2026-01-06 07:52:00|2321.3|2317.3|2321.4|2317.4|2321.4|2317.4|2321.3|2317.3|0
1767685930000|2026-01-06 07:52:10|2321.2|2317.2|2320.3|2316.3|2321.2|2317.4|2318.8|2316.3|1
1767685940000|2026-01-06 07:52:20|2318.9|2317.4|2319.4|2315.4|2320.2|2317.4|2318.8|2315.4|1
1767685950000|2026-01-06 07:52:30|2319.6|2315.6|2319.4|2315.4|2319.7|2315.7|2319.2|2315.2|0
1767685960000|2026-01-06 07:52:40|2319.8|2315.8|2320|2316|2320.4|2316.4|2317.9|2315.8|1
1767685970000|2026-01-06 07:52:50|2319.9|2315.9|2319.8|2315.8|2320.1|2316.1|2319.8|2315.8|0
1767685980000|2026-01-06 07:53:00|2319.7|2315.7|2319.6|2315.6|2319.7|2315.7|2319.5|2315.5|0
1767685990000|2026-01-06 07:53:10|2319.5|2315.5|2319.5|2315.5|2319.6|2315.6|2319.5|2315.5|0
1767686000000|2026-01-06 07:53:20|2319.6|2315.6|2319.6|2315.6|2319.6|2315.6|2319.3|2315.3|0
1767686010000|2026-01-06 07:53:30|2319.5|2315.5|2319.7|2315.7|2319.7|2315.7|2319.5|2315.5|0
1767686020000|2026-01-06 07:53:40|2315.3|2311.3|2313.9|2309.9|2315.3|2311.3|2312.2|2309.9|9
1767686030000|2026-01-06 07:53:50|2313.8|2309.8|2315.2|2311.2|2315.4|2311.4|2312.4|2309.8|7
1767686040000|2026-01-06 07:54:00|2315.3|2311.3|2315.9|2311.9|2316.6|2312.6|2315.3|2311.3|3
1767686050000|2026-01-06 07:54:10|2316.6|2312.6|2316.6|2312.6|2316.6|2312.6|2316.5|2312.5|0
1767686060000|2026-01-06 07:54:20|2316.5|2312.5|2316.5|2312.5|2316.5|2312.5|2316.3|2312.3|0
1767686070000|2026-01-06 07:54:30|2316.7|2312.7|2316.1|2312.1|2316.7|2314.9|2316.1|2312.1|1
1767686080000|2026-01-06 07:54:40|2316|2312|2315.8|2311.8|2316|2312|2315.8|2311.8|0
1767686090000|2026-01-06 07:54:50|2315.9|2311.9|2316.1|2312.1|2316.6|2312.6|2315.9|2311.9|0
1767686100000|2026-01-06 07:55:00|2315.8|2311.8|2315.2|2311.2|2315.8|2311.9|2313.4|2310.1|4
1767686110000|2026-01-06 07:55:10|2316.2|2312.2|2316.3|2312.3|2316.3|2312.3|2316.1|2312.1|0
1767686120000|2026-01-06 07:55:20|2316.2|2312.2|2315.6|2311.6|2316.2|2314|2315.5|2311.6|2
1767686130000|2026-01-06 07:55:30|2315.3|2311.3|2314.9|2310.9|2315.3|2311.3|2314.8|2310.8|0
1767686140000|2026-01-06 07:55:40|2314.4|2310.4|2314.4|2310.4|2314.5|2310.5|2314.3|2310.3|2
1767686150000|2026-01-06 07:55:50|2314.3|2310.3|2314.3|2310.3|2314.5|2310.5|2314.3|2310.3|0
1767686160000|2026-01-06 07:56:00|2314.1|2310.1|2309.2|2305.2|2314.1|2310.1|2309.1|2305.1|11
1767686170000|2026-01-06 07:56:10|2309.1|2305.1|2307.6|2306.1|2309.2|2306.2|2307.6|2305|0
1767686180000|2026-01-06 07:56:20|2308|2306.5|2310.3|2306.3|2310.7|2306.7|2308|2305.2|3
1767686190000|2026-01-06 07:56:30|2310.4|2306.4|2310.6|2306.6|2310.6|2306.6|2310.4|2306.4|0
1767686200000|2026-01-06 07:56:40|2310.5|2306.5|2311.4|2309.9|2313|2309.9|2310.5|2306.5|1
1767686210000|2026-01-06 07:56:50|2311.5|2310|2313.1|2309.1|2313.2|2310|2311.5|2309|0
1767686220000|2026-01-06 07:57:00|2312.9|2308.9|2313.2|2309.2|2313.2|2310.6|2312.1|2308.9|0
1767686230000|2026-01-06 07:57:10|2313.1|2309.1|2312.6|2308.6|2313.1|2309.1|2312.1|2308.1|1
1767686240000|2026-01-06 07:57:20|2312.5|2308.5|2313|2309|2313.1|2309.1|2312.3|2308.3|0
1767686250000|2026-01-06 07:57:30|2311.5|2310|2313|2309|2313|2310|2311.4|2309|0
1767686260000|2026-01-06 07:57:40|2313.1|2309.1|2314.5|2310.5|2314.7|2310.7|2312.1|2309|9
1767686270000|2026-01-06 07:57:50|2314.3|2310.3|2312.9|2308.9|2314.3|2310.3|2312.9|2308.9|1
1767686280000|2026-01-06 07:58:00|2312.2|2308.2|2311.2|2309.7|2313|2309.7|2311.2|2308.2|3
1767686290000|2026-01-06 07:58:10|2311.1|2309.6|2313.4|2309.4|2313.4|2310.8|2310.8|2307.2|6
1767686300000|2026-01-06 07:58:20|2312.6|2311.1|2314.2|2310.2|2314.6|2311.9|2312.6|2309.4|1
1767686310000|2026-01-06 07:58:30|2313.6|2312.1|2315.1|2311.1|2315.3|2312.7|2313.6|2310.3|0
1767686320000|2026-01-06 07:58:40|2314.5|2313|2314.4|2310.4|2315.9|2313|2314.4|2310.4|0
1767686330000|2026-01-06 07:58:50|2314.3|2310.3|2313.6|2309.6|2314.7|2313|2313.3|2309.3|1
1767686340000|2026-01-06 07:59:00|2313.8|2309.8|2315|2311|2315.1|2311.1|2312.5|2308.5|1
1767686350000|2026-01-06 07:59:10|2314.8|2310.8|2314.6|2310.6|2314.9|2310.9|2314.6|2310.6|0
1767686360000|2026-01-06 07:59:20|2315.3|2311.3|2314.1|2310.1|2315.4|2311.4|2313.8|2309.8|3
1767686380000|2026-01-06 07:59:40|2314.2|2310.2|2314.6|2310.6|2314.8|2310.8|2314.2|2310.2|0
1767686390000|2026-01-06 07:59:50|2314.8|2310.8|2314.2|2310.2|2314.9|2310.9|2314.2|2310.2|0
1767686400000|2026-01-06 08:00:00|2313.6|2309.6|2314.1|2310.1|2316|2312|2313.3|2309.3|7
1767686410000|2026-01-06 08:00:10|2314|2310|2314.2|2310.2|2314.8|2310.8|2313.9|2309.9|0
1767686420000|2026-01-06 08:00:20|2314|2310|2313.8|2312.3|2314|2312.3|2313.2|2309.6|1
1767686430000|2026-01-06 08:00:30|2313.9|2312.4|2314.3|2312.8|2314.3|2312.8|2313.9|2312.4|1
1767686440000|2026-01-06 08:00:40|2314.4|2312.9|2315.3|2311.3|2315.3|2313|2314.3|2310.8|12
1767686450000|2026-01-06 08:00:50|2315.2|2311.2|2315.2|2311.2|2315.4|2312.6|2314.1|2311.1|0
1767686460000|2026-01-06 08:01:00|2315.1|2311.1|2315.1|2311.1|2315.2|2311.2|2315|2311|0
1767686470000|2026-01-06 08:01:10|2315.2|2311.2|2315.1|2313.6|2315.2|2313.6|2314.3|2311.2|5
1767686480000|2026-01-06 08:01:20|2317|2313|2316.6|2312.6|2317|2313|2316.6|2312.6|1
1767686490000|2026-01-06 08:01:30|2316.3|2312.3|2317.2|2313.2|2317.2|2314.2|2315.7|2312.3|0
1767686500000|2026-01-06 08:01:40|2317.1|2313.1|2317.4|2313.4|2317.5|2314.7|2316.2|2312.5|1
1767686510000|2026-01-06 08:01:50|2317.5|2313.5|2319|2315|2319.2|2315.2|2316.3|2313.5|3
1767686520000|2026-01-06 08:02:00|2319.1|2315.1|2316.8|2312.8|2319.2|2316.8|2316.2|2312.8|5
1767686530000|2026-01-06 08:02:10|2316.7|2312.7|2316.5|2312.5|2316.9|2313.4|2314.9|2312.2|1
1767686540000|2026-01-06 08:02:20|2316.4|2312.4|2318|2314|2319|2315|2316.3|2312.3|2
1767686550000|2026-01-06 08:02:30|2318.1|2314.1|2317.3|2313.3|2318.1|2315.1|2316.4|2313|1
1767686560000|2026-01-06 08:02:40|2317|2313|2315.5|2314|2317.2|2314.2|2315.5|2312.9|0
1767686570000|2026-01-06 08:02:50|2316|2312|2316.1|2312.1|2316.1|2313.4|2314.9|2311.9|1
1767686580000|2026-01-06 08:03:00|2315.8|2311.8|2314.3|2312.8|2315.8|2312.8|2314.2|2311.5|0
1767686590000|2026-01-06 08:03:10|2315.6|2311.6|2316.9|2312.9|2317.4|2313.4|2314.6|2311.6|4
1767686600000|2026-01-06 08:03:20|2316.8|2312.8|2316.6|2312.6|2316.9|2312.9|2316.6|2312.6|0
1767686610000|2026-01-06 08:03:30|2315.1|2313.6|2316.3|2312.3|2316.9|2313.6|2315.1|2312.1|1
1767686620000|2026-01-06 08:03:40|2316.5|2312.5|2316.8|2312.8|2316.8|2312.8|2316.2|2312.2|0
1767686630000|2026-01-06 08:03:50|2316.9|2312.9|2317.7|2313.7|2317.7|2313.7|2316.9|2312.9|0
1767686640000|2026-01-06 08:04:00|2317.8|2313.8|2317|2315.5|2317.9|2315.5|2317|2313.8|1
1767686650000|2026-01-06 08:04:10|2317.1|2315.6|2318.2|2316.7|2318.2|2316.7|2317.1|2315.6|3
1767686660000|2026-01-06 08:04:20|2319.1|2315.1|2318.2|2316.7|2319.1|2316.8|2318|2314.9|2
1767686670000|2026-01-06 08:04:30|2318.9|2314.9|2317.3|2315.8|2318.9|2316|2317.3|2314.9|1
1767686680000|2026-01-06 08:04:40|2318.1|2314.1|2317.6|2316.1|2318.6|2316.1|2317.5|2314.1|1
1767686690000|2026-01-06 08:04:50|2318.2|2316.7|2318.2|2316.7|2318.2|2316.7|2318.2|2316.7|1
1767686700000|2026-01-06 08:05:00|2318.4|2316.9|2320.2|2316.2|2320.3|2317.8|2318.3|2316.2|6
1767686710000|2026-01-06 08:05:10|2320.3|2316.3|2319.5|2318|2320.3|2318.1|2319.2|2316.3|0
1767686720000|2026-01-06 08:05:20|2319.6|2318.1|2319.6|2318.1|2319.6|2318.1|2319.5|2318|0
1767686730000|2026-01-06 08:05:30|2319.5|2318|2320.8|2316.8|2320.8|2318.3|2319.3|2316.7|1
1767686740000|2026-01-06 08:05:40|2320.7|2316.7|2319.1|2317.6|2320.8|2317.8|2319.1|2316.6|0
1767686750000|2026-01-06 08:05:50|2320.1|2316.1|2321|2317|2321|2317.5|2319|2316.1|0
1767686760000|2026-01-06 08:06:00|2319.6|2318.1|2319.2|2317.7|2321.1|2318.6|2319.2|2317|0
1767686770000|2026-01-06 08:06:10|2321.1|2317.1|2320.1|2318.6|2321.1|2318.6|2320.1|2317.1|2
1767686780000|2026-01-06 08:06:20|2320.3|2318.8|2320.9|2316.9|2321.1|2318.8|2319.6|2316.9|1
1767686790000|2026-01-06 08:06:30|2321.1|2317.1|2319.4|2317.9|2321.1|2318|2319.4|2317|2
1767686800000|2026-01-06 08:06:40|2319.5|2318|2317.4|2315.9|2319.6|2318.1|2317.4|2314.4|5
1767686810000|2026-01-06 08:06:50|2318.3|2314.3|2318.4|2314.4|2318.4|2314.4|2318|2314|4
1767686820000|2026-01-06 08:07:00|2318.5|2314.5|2318.4|2314.4|2319.3|2315.5|2317|2314.4|0
1767686830000|2026-01-06 08:07:10|2318.5|2314.5|2318.4|2314.4|2318.8|2315.5|2316.9|2314.4|0
1767686840000|2026-01-06 08:07:20|2318.5|2314.5|2318.7|2314.7|2319.2|2315.2|2318.5|2314.5|1
1767686850000|2026-01-06 08:07:30|2318.9|2314.9|2315.1|2311.1|2319.4|2315.4|2315|2311|7
1767686860000|2026-01-06 08:07:40|2315.8|2311.8|2315.6|2311.6|2316.1|2312.1|2315.6|2311.6|1
1767686870000|2026-01-06 08:07:50|2315.8|2311.8|2315.8|2311.8|2315.9|2312.8|2314.3|2311.6|1
1767686880000|2026-01-06 08:08:00|2315.6|2311.6|2316.1|2312.1|2316.1|2312.1|2315.6|2311.6|1
1767686890000|2026-01-06 08:08:10|2316|2312|2316|2312|2316.1|2314|2315|2312|1
1767686900000|2026-01-06 08:08:20|2316.1|2312.1|2316.1|2312.1|2316.1|2313.5|2315|2312.1|0
1767686910000|2026-01-06 08:08:30|2316.6|2312.6|2316.7|2312.7|2316.7|2312.7|2316.6|2312.6|0
1767686920000|2026-01-06 08:08:40|2314|2312.5|2316.1|2312.1|2316.1|2312.9|2314|2311.8|3
1767686940000|2026-01-06 08:09:00|2315.9|2311.9|2314.3|2312.8|2315.9|2313|2314.3|2311.8|0
1767686950000|2026-01-06 08:09:10|2315|2311|2313.5|2312|2315.1|2312.1|2313.5|2311|2
1767686960000|2026-01-06 08:09:20|2313.6|2312.1|2313.5|2309.5|2313.6|2312.1|2313.1|2309.1|1
1767686970000|2026-01-06 08:09:30|2313.2|2309.2|2314.5|2310.5|2314.5|2311.9|2313.2|2309.2|1
1767686980000|2026-01-06 08:09:40|2313.5|2312|2313.2|2309.2|2314|2312|2313.1|2309.1|0
1767686990000|2026-01-06 08:09:50|2313.1|2309.1|2312.5|2308.5|2313.1|2309.1|2312.5|2308.5|0
1767687010000|2026-01-06 08:10:10|2312.6|2308.6|2311.8|2310.3|2312.9|2310.3|2311.4|2308.6|2
1767687020000|2026-01-06 08:10:20|2311.9|2310.4|2312.4|2310.9|2312.4|2310.9|2311.9|2310.4|3
1767687030000|2026-01-06 08:10:30|2312.9|2311.4|2315.1|2311.1|2315.6|2312.9|2312.9|2311.1|2
1767687040000|2026-01-06 08:10:40|2315.2|2311.2|2312.4|2310.9|2315.2|2311.8|2312.4|2310.4|0
1767687050000|2026-01-06 08:10:50|2312.5|2311|2314.5|2310.5|2314.7|2312|2312.3|2310.5|2
1767687060000|2026-01-06 08:11:00|2313.1|2311.6|2314.8|2310.8|2315.4|2312.2|2313.1|2310.7|2
1767687070000|2026-01-06 08:11:10|2314.7|2310.7|2314.3|2310.3|2314.8|2310.8|2314.3|2310.3|0
1767687080000|2026-01-06 08:11:20|2313.8|2309.8|2314.4|2310.4|2314.6|2310.9|2312.3|2309.8|2
1767687090000|2026-01-06 08:11:30|2314.3|2310.3|2314.2|2310.2|2314.3|2310.3|2314.1|2310.1|0
1767687100000|2026-01-06 08:11:40|2313.2|2311.7|2313.4|2311.9|2314.8|2311.9|2313.2|2310.7|0
1767687110000|2026-01-06 08:11:50|2313.5|2312|2311.9|2307.9|2313.5|2312|2311.9|2307.9|4
1767687120000|2026-01-06 08:12:00|2311.8|2307.8|2310.5|2309|2311.8|2309.1|2310.5|2307.8|0
1767687130000|2026-01-06 08:12:10|2310.4|2308.9|2310.9|2306.9|2310.9|2309|2310.4|2306.9|1
1767687140000|2026-01-06 08:12:20|2309.4|2307.9|2309.4|2307.9|2309.4|2307.9|2309.4|2307.9|0
1767687150000|2026-01-06 08:12:30|2309.5|2308|2310.2|2308.7|2311.3|2308.8|2309.5|2307.3|2
1767687160000|2026-01-06 08:12:40|2311.2|2307.2|2309.1|2307.6|2311.3|2307.6|2309.1|2306.2|3
1767687170000|2026-01-06 08:12:50|2310.2|2306.2|2308.3|2306.8|2310.2|2307.6|2308.3|2305.6|1
1767687180000|2026-01-06 08:13:00|2309.8|2305.8|2308.3|2306.8|2309.8|2306.8|2308.3|2305.8|0
1767687200000|2026-01-06 08:13:20|2308.5|2307|2310.3|2306.3|2311.1|2308.9|2308.5|2306.3|6
1767687210000|2026-01-06 08:13:30|2310.4|2306.4|2309.6|2305.6|2310.7|2307.5|2309|2305.6|7
1767687220000|2026-01-06 08:13:40|2309.7|2305.7|2308.7|2307.2|2309.9|2307.2|2308.7|2305.7|1
1767687230000|2026-01-06 08:13:50|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|0
1767687240000|2026-01-06 08:14:00|2309.8|2305.8|2308.9|2304.9|2309.9|2305.9|2308.9|2304.9|2
1767687250000|2026-01-06 08:14:10|2309|2305|2309|2307.5|2310.5|2307.5|2307.5|2305|4
1767687260000|2026-01-06 08:14:20|2308.9|2307.4|2309|2307.5|2309|2307.5|2308.9|2307.4|0
1767687270000|2026-01-06 08:14:30|2308.9|2307.4|2308.9|2307.4|2308.9|2307.4|2308.9|2307.4|0
1767687280000|2026-01-06 08:14:40|2309.3|2305.3|2306.4|2304.9|2309.3|2305.3|2306.4|2304.2|10
1767687290000|2026-01-06 08:14:50|2306.5|2305|2306.6|2305.1|2306.6|2305.1|2306.5|2305|1
1767687300000|2026-01-06 08:15:00|2306.3|2304.8|2305.5|2304|2306.5|2304.8|2305.4|2302.4|7
1767687310000|2026-01-06 08:15:10|2305.7|2304.2|2306.7|2305.2|2306.9|2305.4|2305.5|2304|3
1767687320000|2026-01-06 08:15:20|2308.5|2304.5|2307.7|2306.2|2308.9|2306.3|2307.6|2304.5|1
1767687330000|2026-01-06 08:15:30|2307.8|2306.3|2309|2307.5|2309|2307.5|2307.7|2304.6|5
1767687340000|2026-01-06 08:15:40|2308.8|2307.3|2309.4|2307.9|2310.2|2307.9|2308.8|2306.2|1
1767687350000|2026-01-06 08:15:50|2309.5|2308|2309.5|2308|2309.5|2308|2309.5|2308|0
1767687360000|2026-01-06 08:16:00|2309.7|2308.2|2309.7|2308.2|2309.7|2308.2|2309.7|2308.2|1
1767687370000|2026-01-06 08:16:10|2309.6|2308.1|2309.6|2308.1|2309.7|2308.2|2309.6|2308.1|0
1767687380000|2026-01-06 08:16:20|2309.8|2308.3|2312.3|2308.3|2312.3|2308.9|2309.8|2307.2|7
1767687390000|2026-01-06 08:16:30|2311.8|2307.8|2312.4|2310.9|2313.9|2310.9|2310.7|2307.7|1
1767687400000|2026-01-06 08:16:40|2312.3|2310.8|2312.4|2310.9|2313.7|2310.9|2312.1|2308.8|2
1767687410000|2026-01-06 08:16:50|2313.4|2309.4|2312.8|2308.8|2313.4|2310.2|2311.5|2308.5|1
1767687420000|2026-01-06 08:17:00|2312.9|2308.9|2313.2|2309.2|2313.2|2309.2|2312.9|2308.9|0
1767687430000|2026-01-06 08:17:10|2313.3|2309.3|2313.4|2309.4|2313.7|2309.7|2313.3|2309.3|0
1767687440000|2026-01-06 08:17:20|2311.9|2310.4|2311.9|2310.4|2311.9|2310.4|2311.9|2310.4|0
1767687450000|2026-01-06 08:17:30|2313.3|2309.3|2311.1|2309.6|2313.3|2310.4|2311.1|2309.3|1
1767687460000|2026-01-06 08:17:40|2310.4|2308.9|2312.1|2308.1|2312.1|2309.4|2310.4|2307.9|1
1767687470000|2026-01-06 08:17:50|2312|2308|2311.3|2309.8|2312|2309.8|2311.3|2308|0
1767687480000|2026-01-06 08:18:00|2313.3|2309.3|2313.4|2309.4|2313.4|2309.4|2313.3|2309.3|1
1767687490000|2026-01-06 08:18:10|2313.3|2309.3|2316.9|2312.9|2316.9|2312.9|2312.3|2309.3|5
1767687500000|2026-01-06 08:18:20|2316.6|2312.6|2317.8|2313.8|2317.8|2313.8|2316.6|2312.6|0
1767687510000|2026-01-06 08:18:30|2317.9|2313.9|2317.7|2313.7|2317.9|2314.7|2316.2|2313.7|0
1767687520000|2026-01-06 08:18:40|2316.2|2314.7|2318.6|2314.6|2318.6|2314.7|2316.2|2313.7|0
1767687530000|2026-01-06 08:18:50|2318.5|2314.5|2317.7|2316.2|2318.5|2316.2|2317.7|2314.5|1
1767687540000|2026-01-06 08:19:00|2317.8|2316.3|2318.3|2316.8|2319.5|2316.8|2317.8|2315.4|0
1767687550000|2026-01-06 08:19:10|2318.4|2316.9|2319.5|2315.5|2319.7|2316.9|2318.2|2315.3|0
1767687560000|2026-01-06 08:19:20|2318|2316.5|2318.2|2316.7|2319.5|2316.7|2318|2315.5|0
1767687570000|2026-01-06 08:19:30|2318|2316.5|2317.8|2316.3|2318.8|2316.7|2317.8|2314.7|2
1767687580000|2026-01-06 08:19:40|2317.7|2316.2|2318.6|2317.1|2319.4|2317.1|2317.7|2314.7|2
1767687590000|2026-01-06 08:19:50|2318.7|2317.2|2318.4|2316.9|2318.9|2317.4|2318.4|2316.9|16
1767687600000|2026-01-06 08:20:00|2319.8|2315.8|2319|2315|2319.8|2317|2318.5|2314.9|0
1767687610000|2026-01-06 08:20:10|2318.9|2314.9|2317.6|2316.1|2319.1|2316.2|2317.6|2314.7|0
1767687620000|2026-01-06 08:20:20|2317.5|2316|2318.6|2314.6|2318.7|2316.1|2317.5|2314.6|0
1767687630000|2026-01-06 08:20:30|2318.5|2314.5|2318.3|2314.3|2318.5|2314.5|2318.3|2314.3|0
1767687640000|2026-01-06 08:20:40|2317.9|2313.9|2318.2|2314.2|2318.2|2314.2|2317.9|2313.9|0
1767687650000|2026-01-06 08:20:50|2318.1|2314.1|2318|2314|2318.3|2314.3|2318|2314|1
1767687660000|2026-01-06 08:21:00|2316.8|2315.3|2316.6|2315.1|2318|2315.4|2316.6|2313.9|0
1767687670000|2026-01-06 08:21:10|2316.5|2315|2316.6|2315.1|2316.6|2315.1|2316.5|2315|0
1767687680000|2026-01-06 08:21:20|2316.5|2315|2316.5|2315|2316.6|2315.1|2316.5|2315|1
1767687690000|2026-01-06 08:21:30|2316.7|2315.2|2316.4|2314.9|2316.7|2315.2|2316.4|2314.9|2
1767687700000|2026-01-06 08:21:40|2316.2|2314.7|2317|2313|2317.4|2314.7|2315.9|2313|1
1767687710000|2026-01-06 08:21:50|2315.5|2314|2315.6|2314.1|2316.7|2314.1|2315.5|2312.6|0
1767687720000|2026-01-06 08:22:00|2315.7|2314.2|2316.2|2314.7|2317.8|2315.3|2315.7|2313.8|1
1767687730000|2026-01-06 08:22:10|2316|2314.5|2316.1|2314.6|2316.1|2314.6|2316|2314.5|0
1767687740000|2026-01-06 08:22:20|2316|2314.5|2316.8|2312.8|2316.9|2314.6|2315.3|2312.4|1
1767687750000|2026-01-06 08:22:30|2316.6|2312.6|2320.3|2316.3|2320.5|2316.5|2316.3|2312.3|4
1767687760000|2026-01-06 08:22:40|2320.4|2316.4|2314.9|2313.4|2320.6|2317.9|2314.9|2313.4|3
1767687770000|2026-01-06 08:22:50|2314.4|2312.9|2315.9|2311.9|2316|2313.1|2313.7|2311.4|2
1767687780000|2026-01-06 08:23:00|2316|2312|2316|2312|2316|2312|2315.9|2311.9|0
1767687790000|2026-01-06 08:23:10|2315.9|2311.9|2314.5|2313|2316|2313.4|2314.5|2311.9|0
1767687800000|2026-01-06 08:23:20|2315.8|2311.8|2315.1|2313.6|2315.9|2313.6|2314.4|2311.8|0
1767687810000|2026-01-06 08:23:30|2314.6|2313.1|2318.1|2314.1|2318.7|2314.7|2314.4|2311.9|4
1767687820000|2026-01-06 08:23:40|2318|2314|2318.2|2314.2|2318.3|2315.8|2317.3|2314|1
1767687830000|2026-01-06 08:23:50|2317.1|2315.6|2316.8|2315.3|2318.2|2315.6|2316.8|2314|0
1767687840000|2026-01-06 08:24:00|2316.7|2315.2|2316.6|2315.1|2316.7|2315.2|2316.6|2315.1|0
1767687850000|2026-01-06 08:24:10|2316.9|2315.4|2317.2|2315.7|2317.2|2315.7|2316.9|2315.4|1
1767687870000|2026-01-06 08:24:30|2317.5|2316|2318.4|2316.9|2318.5|2317|2317.3|2315.8|1
1767687880000|2026-01-06 08:24:40|2318.2|2316.7|2323.1|2319.1|2323.1|2320.6|2318.2|2315.2|11
1767687890000|2026-01-06 08:24:50|2323|2319|2320.4|2318.9|2323|2320|2320.3|2318|1
1767687900000|2026-01-06 08:25:00|2320.5|2319|2323.1|2319.1|2323.2|2319.2|2320.5|2318.9|3
1767687910000|2026-01-06 08:25:10|2322.9|2318.9|2322|2320.5|2323.1|2320.7|2321.9|2318.9|2
1767687920000|2026-01-06 08:25:20|2322.2|2320.7|2321.5|2320|2322.3|2320.8|2321.5|2320|3
1767687930000|2026-01-06 08:25:30|2321.4|2319.9|2320.4|2318.9|2321.4|2319.9|2320.4|2318.9|6
1767687940000|2026-01-06 08:25:40|2320.3|2318.8|2319.5|2318|2322.2|2319.4|2319.5|2316.8|6
1767687950000|2026-01-06 08:25:50|2319.4|2317.9|2319|2317.5|2320.5|2317.9|2319|2316|0
1767687960000|2026-01-06 08:26:00|2320.3|2316.3|2319.4|2317.9|2320.4|2317.9|2319|2315.8|2
1767687970000|2026-01-06 08:26:10|2320.4|2316.4|2321.5|2317.5|2321.5|2318.1|2319.2|2316.4|5
1767687980000|2026-01-06 08:26:20|2321.3|2317.3|2320.7|2316.7|2321.3|2317.3|2320.7|2316.7|0
1767687990000|2026-01-06 08:26:30|2320.8|2316.8|2320.7|2316.7|2321.2|2317.2|2320.7|2316.7|0
1767688000000|2026-01-06 08:26:40|2320.3|2316.3|2321|2317|2321|2317|2320.3|2316.3|0
1767688010000|2026-01-06 08:26:50|2320.8|2316.8|2321.2|2317.2|2321.3|2317.3|2320.8|2316.8|0
1767688020000|2026-01-06 08:27:00|2321|2317|2321.2|2317.2|2321.2|2317.2|2321|2317|0
1767688030000|2026-01-06 08:27:10|2321.4|2317.4|2322.8|2318.8|2322.8|2319.1|2320.2|2317.4|2
1767688040000|2026-01-06 08:27:20|2322.9|2318.9|2322.1|2320.6|2323.2|2320.6|2321.9|2318.8|0
1767688050000|2026-01-06 08:27:30|2322.2|2320.7|2322|2320.5|2322.3|2320.8|2322|2320.5|1
1767688060000|2026-01-06 08:27:40|2321.9|2320.4|2322.5|2318.5|2322.8|2320.4|2321.9|2317.9|7
1767688070000|2026-01-06 08:27:50|2322.6|2318.6|2322|2320.5|2322.6|2320.5|2321.4|2318|4
1767688080000|2026-01-06 08:28:00|2325.9|2321.9|2325.4|2321.4|2326.1|2323.1|2324.4|2320.5|8
1767688090000|2026-01-06 08:28:10|2325.2|2321.2|2325.6|2321.6|2325.8|2321.8|2325.2|2321.2|0
1767688100000|2026-01-06 08:28:20|2325.5|2321.5|2323.2|2319.2|2325.5|2321.5|2322.3|2319.2|1
1767688110000|2026-01-06 08:28:30|2323.3|2319.3|2321.2|2319.7|2323.3|2319.7|2321.2|2318.5|4
1767688120000|2026-01-06 08:28:40|2321.1|2319.6|2321.7|2317.7|2321.7|2319.6|2321.1|2317.7|2
1767688130000|2026-01-06 08:28:50|2321.9|2317.9|2322|2318|2322.1|2319.5|2321|2317.7|1
1767688140000|2026-01-06 08:29:00|2320.9|2319.4|2323.2|2319.2|2323.4|2319.6|2320.9|2319.1|1
1767688150000|2026-01-06 08:29:10|2323|2319|2324.1|2320.1|2324.3|2320.3|2322.8|2318.8|3
1767688160000|2026-01-06 08:29:20|2322.4|2318.4|2323.2|2319.2|2323.2|2319.2|2322.4|2318.4|1
1767688170000|2026-01-06 08:29:30|2322.9|2318.9|2321.8|2317.8|2323.2|2319.9|2321.4|2317.8|11
1767688180000|2026-01-06 08:29:40|2321.6|2317.6|2321.5|2317.5|2321.9|2317.9|2321.4|2317.4|0
1767688190000|2026-01-06 08:29:50|2321.4|2317.4|2319.8|2318.3|2321.4|2318.3|2319.8|2317.3|0
1767688200000|2026-01-06 08:30:00|2319.9|2318.4|2322.4|2318.4|2322.4|2319.1|2319.9|2318.4|2
1767688210000|2026-01-06 08:30:10|2322.2|2318.2|2322.3|2318.3|2322.5|2319.9|2321.4|2317.9|2
1767688220000|2026-01-06 08:30:20|2322|2318|2322|2318|2322.4|2318.4|2321.7|2317.7|0
1767688230000|2026-01-06 08:30:30|2321.9|2317.9|2321.4|2317.4|2321.9|2317.9|2321.3|2317.3|0
1767688240000|2026-01-06 08:30:40|2319.9|2318.4|2318.9|2314.9|2321.4|2318.4|2318|2314.9|5
1767688250000|2026-01-06 08:30:50|2317.6|2316.1|2317.8|2316.3|2318.9|2316.3|2317.6|2314.9|0
1767688260000|2026-01-06 08:31:00|2316.9|2312.9|2316.4|2312.4|2317|2313|2316.4|2312.4|12
1767688270000|2026-01-06 08:31:10|2316.6|2312.6|2315.5|2314|2316.6|2314.1|2315.4|2312.3|1
1767688280000|2026-01-06 08:31:20|2315.4|2313.9|2316.1|2312.1|2316.4|2313.9|2315.4|2312|0
1767688290000|2026-01-06 08:31:30|2316|2312|2314.9|2313.4|2316.1|2313.7|2314.9|2312|0
1767688300000|2026-01-06 08:31:40|2316.1|2312.1|2314.9|2313.4|2316.1|2313.4|2314.9|2312.1|0
1767688310000|2026-01-06 08:31:50|2316.1|2312.1|2316.5|2312.5|2316.5|2312.5|2316.1|2312.1|1
1767688320000|2026-01-06 08:32:00|2315.4|2313.9|2315.5|2314|2317|2314|2315.4|2312.5|0
1767688330000|2026-01-06 08:32:10|2315.6|2314.1|2316.1|2314.6|2317.2|2314.6|2315.5|2313.1|3
1767688340000|2026-01-06 08:32:20|2316|2314.5|2315.5|2314|2317|2314.6|2315.5|2313|2
1767688350000|2026-01-06 08:32:30|2315.4|2313.9|2316.1|2314.6|2316.3|2314.8|2315.4|2313.9|1
1767688360000|2026-01-06 08:32:40|2317.2|2313.2|2314.8|2313.3|2317.2|2314.6|2314.7|2312|2
1767688370000|2026-01-06 08:32:50|2316.3|2312.3|2316.5|2312.5|2316.5|2313.3|2314.8|2312.2|1
1767688380000|2026-01-06 08:33:00|2316.7|2312.7|2316.2|2314.7|2317.2|2314.7|2316.1|2312.7|0
1767688390000|2026-01-06 08:33:10|2316.4|2314.9|2316.2|2314.7|2316.5|2315|2316.1|2314.6|2
1767688400000|2026-01-06 08:33:20|2316.4|2314.9|2316.5|2315|2316.5|2315|2316.4|2314.9|0
1767688410000|2026-01-06 08:33:30|2319|2317.5|2319|2317.5|2320.1|2317.7|2319|2316.1|4
1767688420000|2026-01-06 08:33:40|2319.1|2317.6|2318.8|2317.3|2319.9|2317.6|2318.8|2315.9|0
1767688430000|2026-01-06 08:33:50|2319.1|2317.6|2318.7|2317.2|2320|2317.6|2318.7|2315.9|0
1767688440000|2026-01-06 08:34:00|2318.9|2317.4|2317.9|2316.4|2319.2|2317.7|2317.9|2315|2
1767688450000|2026-01-06 08:34:10|2319|2315|2317.9|2316.4|2319|2316.8|2317.9|2315|0
1767688460000|2026-01-06 08:34:20|2318|2316.5|2317.9|2316.4|2318.2|2316.7|2317.9|2316.4|0
1767688470000|2026-01-06 08:34:30|2318.9|2314.9|2319|2315|2319|2316.5|2317.8|2314.9|0
1767688480000|2026-01-06 08:34:40|2318.9|2314.9|2318|2316.5|2319|2316.6|2318|2314.9|0
1767688490000|2026-01-06 08:34:50|2318.2|2316.7|2319.2|2317.7|2319.2|2317.7|2318|2316.5|1
1767688500000|2026-01-06 08:35:00|2320.2|2316.2|2319.5|2318|2320.2|2318|2319.2|2316.1|0
1767688510000|2026-01-06 08:35:10|2319.3|2317.8|2321.8|2317.8|2321.8|2319.1|2319.3|2317.3|4
1767688520000|2026-01-06 08:35:20|2321.7|2317.7|2323.2|2319.2|2323.2|2320.7|2321.1|2317.7|0
1767688530000|2026-01-06 08:35:30|2321.7|2320.2|2323.4|2319.4|2323.4|2320.3|2321.3|2318.7|0
1767688540000|2026-01-06 08:35:40|2323.3|2319.3|2324.9|2320.9|2324.9|2321.7|2321.7|2319.2|2
1767688550000|2026-01-06 08:35:50|2324.4|2320.4|2324|2320|2324.5|2320.5|2323.8|2319.8|1
1767688560000|2026-01-06 08:36:00|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|2323.8|2319.8|0
1767688570000|2026-01-06 08:36:10|2324.2|2320.2|2323.2|2319.2|2324.5|2321.1|2322.6|2319.2|1
1767688580000|2026-01-06 08:36:20|2323.3|2319.3|2323.3|2319.3|2323.3|2319.3|2323.3|2319.3|0
1767688590000|2026-01-06 08:36:30|2323.2|2319.2|2323.5|2319.5|2323.5|2319.5|2323.2|2319.2|0
1767688600000|2026-01-06 08:36:40|2323.6|2319.6|2323.6|2319.6|2323.7|2321|2322.5|2319.6|0
1767688610000|2026-01-06 08:36:50|2323.5|2319.5|2323.4|2319.4|2323.5|2319.5|2323.4|2319.4|0
1767688620000|2026-01-06 08:37:00|2321.9|2320.4|2323.5|2319.5|2323.5|2320.4|2321.9|2319.4|0
1767688630000|2026-01-06 08:37:10|2322.6|2321.1|2323.6|2319.6|2323.6|2321.1|2322.6|2319.6|1
1767688640000|2026-01-06 08:37:20|2322.5|2321|2323.7|2319.7|2323.7|2321.3|2322.5|2319.5|0
1767688650000|2026-01-06 08:37:30|2322.5|2321|2323.6|2319.6|2323.7|2321|2322.4|2319.6|0
1767688660000|2026-01-06 08:37:40|2322.6|2321.1|2322.6|2321.1|2322.6|2321.1|2322.6|2321.1|0
1767688670000|2026-01-06 08:37:50|2322.5|2321|2322.6|2321.1|2323.6|2321.2|2322.5|2319.6|0
1767688680000|2026-01-06 08:38:00|2323.5|2319.5|2323.4|2319.4|2323.5|2321|2322.5|2319.4|1
1767688690000|2026-01-06 08:38:10|2322|2320.5|2322|2320.5|2322|2320.5|2322|2320.5|0
1767688700000|2026-01-06 08:38:20|2323.3|2319.3|2323.5|2319.5|2323.5|2321|2322.5|2319.3|0
1767688710000|2026-01-06 08:38:30|2322.5|2321|2322.5|2321|2322.5|2321|2322.5|2321|0
1767688720000|2026-01-06 08:38:40|2323.4|2319.4|2323.4|2319.4|2323.4|2319.4|2323.4|2319.4|0
1767688730000|2026-01-06 08:38:50|2322.4|2320.9|2323.4|2319.4|2323.4|2320.9|2322.4|2319.4|0
1767688740000|2026-01-06 08:39:00|2322.4|2320.9|2323.4|2319.4|2323.4|2321|2322.4|2319.4|0
1767688750000|2026-01-06 08:39:10|2322.1|2320.6|2322|2320.5|2323.4|2320.6|2322|2319.4|0
1767688760000|2026-01-06 08:39:20|2321.3|2319.8|2321.1|2319.6|2321.3|2319.8|2321|2319.5|3
1767688770000|2026-01-06 08:39:30|2321.7|2320.2|2322.3|2318.3|2322.8|2320.2|2321.7|2318.3|2
1767688780000|2026-01-06 08:39:40|2322.4|2318.4|2321|2319.5|2322.4|2319.6|2321|2318.4|0
1767688790000|2026-01-06 08:39:50|2321.1|2319.6|2320.8|2319.3|2321.1|2319.6|2320.7|2319.2|0
1767688800000|2026-01-06 08:40:00|2320.7|2319.2|2321.1|2319.6|2321.1|2319.6|2320.7|2319.2|1
1767688810000|2026-01-06 08:40:10|2321.3|2319.8|2321.1|2319.6|2321.3|2319.8|2321.1|2319.6|0
1767688820000|2026-01-06 08:40:20|2321|2319.5|2320.8|2319.3|2321|2319.5|2320.8|2319.3|0
1767688830000|2026-01-06 08:40:30|2320.9|2319.4|2321.1|2319.6|2321.1|2319.6|2320.9|2319.4|0
1767688840000|2026-01-06 08:40:40|2321|2319.5|2321.6|2320.1|2321.7|2320.2|2321|2319.5|1
1767688850000|2026-01-06 08:40:50|2321.9|2320.4|2321.6|2320.1|2322.8|2320.4|2321.5|2318.6|0
1767688860000|2026-01-06 08:41:00|2322.8|2318.8|2321.7|2320.2|2322.8|2320.2|2321.6|2318.6|0
1767688870000|2026-01-06 08:41:10|2321.6|2320.1|2320.9|2319.4|2322.8|2320.1|2320.8|2318.3|0
1767688880000|2026-01-06 08:41:20|2320.7|2319.2|2320.8|2319.3|2322.4|2319.4|2320.7|2318.4|0
1767688890000|2026-01-06 08:41:30|2320.9|2319.4|2320.9|2319.4|2320.9|2319.4|2320.8|2319.3|0
1767688900000|2026-01-06 08:41:40|2320.8|2319.3|2324.1|2322.6|2324.1|2322.6|2320.8|2319.3|4
1767688910000|2026-01-06 08:41:50|2324.2|2322.7|2324.9|2323.4|2326.2|2323.7|2324.2|2322.1|3
1767688920000|2026-01-06 08:42:00|2325|2323.5|2326.2|2322.2|2326.2|2323.5|2324.7|2322.2|1
1767688930000|2026-01-06 08:42:10|2325.2|2323.7|2327.1|2323.1|2327.1|2323.8|2324.9|2322|2
1767688940000|2026-01-06 08:42:20|2326.1|2324.6|2326.1|2324.6|2326.1|2324.6|2326.1|2324.6|0
1767688950000|2026-01-06 08:42:30|2327.1|2323.1|2326.1|2324.6|2327.1|2324.6|2326.1|2323.1|0
1767688960000|2026-01-06 08:42:40|2325.6|2324.1|2327.1|2323.1|2327.1|2324.2|2325.6|2323.1|3
1767688970000|2026-01-06 08:42:50|2325.6|2324.1|2325.5|2324|2327|2324.1|2325.4|2323|0
1767688980000|2026-01-06 08:43:00|2325.4|2323.9|2325.4|2323.9|2325.5|2324|2325.4|2323.9|0
1767688990000|2026-01-06 08:43:10|2325.1|2323.6|2325.5|2324|2325.5|2324|2325|2323.5|5
1767689000000|2026-01-06 08:43:20|2325.7|2324.2|2324.7|2323.2|2325.7|2324.2|2324.7|2323.2|2
1767689010000|2026-01-06 08:43:30|2324.9|2323.4|2323.7|2322.2|2325|2323.5|2323.7|2322.2|2
1767689020000|2026-01-06 08:43:40|2323.5|2322|2324.4|2320.4|2324.5|2322.3|2323|2320.2|0
1767689030000|2026-01-06 08:43:50|2323.3|2321.8|2324.3|2320.3|2324.4|2322.3|2323.3|2320.3|0
1767689040000|2026-01-06 08:44:00|2323.4|2321.9|2323.5|2322|2323.5|2322|2323.4|2321.9|0
1767689060000|2026-01-06 08:44:20|2323.4|2321.9|2323.5|2322|2323.5|2322|2323.4|2321.9|0
1767689070000|2026-01-06 08:44:30|2323.4|2321.9|2324.2|2320.2|2324.2|2321.9|2322.4|2319.8|1
1767689080000|2026-01-06 08:44:40|2322.9|2321.4|2324.4|2320.4|2324.4|2321.5|2322.9|2320.1|0
1767689090000|2026-01-06 08:44:50|2324.3|2320.3|2323.9|2322.4|2324.3|2322.4|2322.2|2318.2|3
1767689100000|2026-01-06 08:45:00|2323.7|2322.2|2324.1|2322.6|2324.8|2322.6|2323.2|2320.6|1
1767689110000|2026-01-06 08:45:10|2324.2|2322.7|2325.1|2323.6|2325.1|2323.6|2324.2|2322.7|4
1767689120000|2026-01-06 08:45:20|2325|2323.5|2324.1|2322.6|2325.1|2323.5|2323.7|2321.1|2
1767689130000|2026-01-06 08:45:30|2324|2322.5|2324.4|2320.4|2325.1|2322.5|2323.8|2320.4|0
1767689140000|2026-01-06 08:45:40|2322.9|2321.4|2323|2321.5|2324|2321.5|2322.6|2320|3
1767689150000|2026-01-06 08:45:50|2323.2|2321.7|2325|2323.5|2325.6|2323.5|2323.2|2321.2|1
1767689160000|2026-01-06 08:46:00|2324.9|2323.4|2325|2323.5|2325|2323.5|2324.9|2323.4|0
1767689170000|2026-01-06 08:46:10|2325.1|2323.6|2328.5|2324.5|2328.5|2326.2|2325.1|2323.6|4
1767689180000|2026-01-06 08:46:20|2327.3|2325.8|2326.2|2324.7|2328.5|2325.8|2326.2|2323.8|0
1767689190000|2026-01-06 08:46:30|2327.6|2323.6|2326.6|2325.1|2327.9|2325.3|2326.3|2323.1|1
1767689200000|2026-01-06 08:46:40|2327.8|2323.8|2326.7|2325.2|2327.9|2325.3|2326.4|2323.8|0
1767689210000|2026-01-06 08:46:50|2326.5|2325|2326.7|2325.2|2327.6|2325.2|2325.7|2322.7|1
1767689220000|2026-01-06 08:47:00|2326.9|2325.4|2330.2|2326.2|2330.2|2327.6|2326.7|2325.2|2
1767689230000|2026-01-06 08:47:10|2329.2|2327.7|2329.8|2328.3|2329.8|2328.3|2329.1|2327.6|5
1767689240000|2026-01-06 08:47:20|2329.9|2328.4|2330|2328.5|2331.1|2329.6|2329.3|2326|11
1767689250000|2026-01-06 08:47:30|2331.5|2327.5|2330.6|2329.1|2331.5|2329.2|2330.5|2327.5|1
1767689260000|2026-01-06 08:47:40|2331.7|2327.7|2330.7|2329.2|2331.7|2329.4|2330|2326.9|1
1767689270000|2026-01-06 08:47:50|2330.3|2328.8|2329.8|2328.3|2330.7|2329.1|2329.8|2326.4|7
1767689280000|2026-01-06 08:48:00|2330.6|2326.6|2328.9|2327.4|2330.6|2328.4|2328.9|2326.6|2
1767689290000|2026-01-06 08:48:10|2329.8|2325.8|2329.3|2327.8|2330.3|2327.8|2328.8|2325.8|1
1767689300000|2026-01-06 08:48:20|2329|2327.5|2328.7|2327.2|2329|2327.5|2328.5|2327|1
1767689310000|2026-01-06 08:48:30|2329.7|2325.7|2329.2|2325.2|2329.7|2327.1|2328.6|2325.2|0
1767689320000|2026-01-06 08:48:40|2328.8|2324.8|2328|2326.5|2329.2|2326.6|2328|2324.8|0
1767689330000|2026-01-06 08:48:50|2329.1|2325.1|2329.5|2325.5|2329.6|2326.9|2328.1|2325.1|1
1767689340000|2026-01-06 08:49:00|2329.4|2325.4|2329.3|2325.3|2329.5|2325.5|2329.3|2325.3|0
1767689350000|2026-01-06 08:49:10|2329.1|2325.1|2328.8|2324.8|2329.1|2325.1|2328.8|2324.8|0
1767689360000|2026-01-06 08:49:20|2328.6|2324.6|2325.8|2321.8|2329|2325.1|2325.6|2321.8|9
1767689370000|2026-01-06 08:49:30|2325.4|2321.4|2325.7|2321.7|2325.7|2321.7|2325|2321|1
1767689380000|2026-01-06 08:49:40|2325.8|2321.8|2327.4|2323.4|2327.4|2323.4|2324.8|2321.8|3
1767689390000|2026-01-06 08:49:50|2327.5|2323.5|2327.5|2323.5|2328.4|2324.4|2327.4|2323.4|0
1767689400000|2026-01-06 08:50:00|2326.4|2322.4|2325.1|2321.1|2326.6|2322.6|2325.1|2321.1|3
1767689410000|2026-01-06 08:50:10|2325.5|2321.5|2324.9|2323.4|2325.9|2323.4|2324.9|2321.2|0
1767689420000|2026-01-06 08:50:20|2326|2322|2325.2|2323.7|2326|2323.7|2324.8|2322|0
1767689430000|2026-01-06 08:50:30|2325.3|2323.8|2326.4|2322.4|2326.5|2324.7|2325.3|2322.4|2
1767689440000|2026-01-06 08:50:40|2326.2|2322.2|2326.6|2322.6|2326.6|2322.6|2325.8|2321.8|0
1767689450000|2026-01-06 08:50:50|2326.9|2322.9|2327.4|2323.4|2327.5|2323.5|2326.5|2322.5|0
1767689460000|2026-01-06 08:51:00|2327.3|2323.3|2325.9|2321.9|2327.7|2324.6|2325.4|2321.4|2
1767689470000|2026-01-06 08:51:10|2326.1|2322.1|2326.4|2322.4|2326.4|2322.4|2325.8|2321.8|0
1767689480000|2026-01-06 08:51:20|2326.7|2322.7|2326.8|2325.3|2327.5|2325.3|2325.8|2322.5|0
1767689490000|2026-01-06 08:51:30|2327|2325.5|2328.2|2324.2|2328.2|2325.7|2327|2324.2|1
1767689500000|2026-01-06 08:51:40|2328.1|2324.1|2328|2324|2328.1|2324.1|2327.8|2323.8|0
1767689510000|2026-01-06 08:51:50|2327.9|2323.9|2327.7|2323.7|2327.9|2323.9|2327.5|2323.5|0
1767689520000|2026-01-06 08:52:00|2327.9|2323.9|2328.3|2324.3|2328.3|2324.3|2327.9|2323.9|0
1767689530000|2026-01-06 08:52:10|2328.1|2324.1|2328.2|2324.2|2328.2|2324.2|2328.1|2324.1|0
1767689540000|2026-01-06 08:52:20|2328.1|2324.1|2328.1|2324.1|2328.1|2324.1|2328.1|2324.1|0
1767689550000|2026-01-06 08:52:30|2326.6|2322.6|2326.4|2322.4|2326.6|2322.6|2326.4|2322.4|2
1767689560000|2026-01-06 08:52:40|2326.5|2322.5|2326.5|2322.5|2326.7|2322.7|2326.5|2322.5|0
1767689570000|2026-01-06 08:52:50|2326.7|2322.7|2326.6|2322.6|2326.7|2322.7|2326.6|2322.6|0
1767689580000|2026-01-06 08:53:00|2326.4|2322.4|2325.2|2321.2|2326.4|2322.4|2325.2|2321.2|1
1767689590000|2026-01-06 08:53:10|2325.1|2321.1|2325.4|2321.4|2325.4|2321.4|2325|2321|1
1767689600000|2026-01-06 08:53:20|2325.3|2321.3|2323.5|2322|2325.3|2322|2323.4|2320.5|2
1767689610000|2026-01-06 08:53:30|2323.8|2322.3|2323.7|2319.7|2324.4|2322.3|2322.6|2319.7|1
1767689620000|2026-01-06 08:53:40|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|0
1767689630000|2026-01-06 08:53:50|2322.7|2321.2|2325.2|2321.2|2325.2|2321.8|2322.7|2319.8|3
1767689640000|2026-01-06 08:54:00|2325.3|2321.3|2325.3|2321.3|2325.7|2321.7|2325|2321|0
1767689650000|2026-01-06 08:54:10|2325.2|2321.2|2325.6|2321.6|2325.6|2321.6|2325.2|2321.2|0
1767689660000|2026-01-06 08:54:20|2325.2|2321.2|2325.5|2321.5|2325.6|2321.6|2325.2|2321.2|0
1767689670000|2026-01-06 08:54:30|2325.6|2321.6|2325.9|2321.9|2325.9|2321.9|2325.6|2321.6|0
1767689680000|2026-01-06 08:54:40|2326.2|2322.2|2326.6|2322.6|2326.7|2322.7|2326.2|2322.2|0
1767689690000|2026-01-06 08:54:50|2326.7|2322.7|2326.9|2322.9|2326.9|2322.9|2326.7|2322.7|0
1767689700000|2026-01-06 08:55:00|2327|2323|2325.7|2321.7|2327|2323|2325.7|2321.7|2
1767689710000|2026-01-06 08:55:10|2325.8|2321.8|2325.7|2321.7|2325.8|2321.8|2325.1|2321.1|0
1767689720000|2026-01-06 08:55:20|2325.8|2321.8|2325.8|2321.8|2326|2322|2325.7|2321.7|0
1767689730000|2026-01-06 08:55:30|2326.1|2322.1|2325.8|2321.8|2326.1|2322.1|2325.7|2321.7|0
1767689740000|2026-01-06 08:55:40|2326.1|2322.1|2325.3|2321.3|2326.1|2322.1|2325.3|2321.3|0
1767689750000|2026-01-06 08:55:50|2325.5|2321.5|2325.3|2321.3|2325.9|2321.9|2325.3|2321.3|0
1767689760000|2026-01-06 08:56:00|2325.5|2321.5|2325.4|2321.4|2325.5|2321.5|2325.4|2321.4|0
1767689770000|2026-01-06 08:56:10|2325.2|2321.2|2325.1|2321.1|2325.3|2321.3|2324.9|2320.9|0
1767689780000|2026-01-06 08:56:20|2325.3|2321.3|2325.6|2321.6|2325.6|2321.6|2325.3|2321.3|0
1767689790000|2026-01-06 08:56:30|2325.4|2321.4|2326.2|2322.2|2326.2|2322.2|2325.3|2321.3|0
1767689800000|2026-01-06 08:56:40|2326.6|2322.6|2326.2|2322.2|2326.6|2322.6|2326.2|2322.2|0
1767689810000|2026-01-06 08:56:50|2326|2322|2325.3|2321.3|2326|2322|2325.3|2321.3|0
1767689820000|2026-01-06 08:57:00|2325.5|2321.5|2326.3|2322.3|2326.7|2322.7|2325.5|2321.5|1
1767689830000|2026-01-06 08:57:10|2326.4|2322.4|2326.4|2322.4|2326.4|2322.4|2326.4|2322.4|0
1767689850000|2026-01-06 08:57:30|2326.8|2322.8|2327.1|2323.1|2327.3|2323.3|2326.6|2322.6|1
1767689860000|2026-01-06 08:57:40|2326.9|2322.9|2326.9|2322.9|2327|2323|2326.8|2322.8|0
1767689870000|2026-01-06 08:57:50|2326.8|2322.8|2327.7|2323.7|2327.7|2323.7|2326.8|2322.8|0
1767689880000|2026-01-06 08:58:00|2327.5|2323.5|2326.7|2322.7|2327.6|2323.6|2326.7|2322.7|1
1767689890000|2026-01-06 08:58:10|2326.8|2322.8|2326.8|2322.8|2326.8|2322.8|2326.8|2322.8|0
1767689900000|2026-01-06 08:58:20|2326.9|2322.9|2329.1|2325.1|2329.3|2325.3|2326.9|2322.9|1
1767689910000|2026-01-06 08:58:30|2329.2|2325.2|2329.2|2325.2|2329.3|2325.3|2329.1|2325.1|0
1767689980000|2026-01-06 08:59:40|2327.3|2325.8|2329.3|2325.3|2329.3|2325.8|2327.3|2325.3|1
1767689990000|2026-01-06 08:59:50|2329.6|2325.6|2329.4|2325.4|2329.6|2325.6|2329.3|2325.3|2
1767690000000|2026-01-06 09:00:00|2329.5|2325.5|2329.3|2325.3|2330.2|2326.2|2328.9|2324.9|0
1767690010000|2026-01-06 09:00:10|2329.4|2325.4|2329.7|2325.7|2329.7|2325.7|2329.1|2325.1|0
1767690020000|2026-01-06 09:00:20|2329.6|2325.6|2327.9|2323.9|2329.6|2325.6|2327.9|2323.9|1
1767690030000|2026-01-06 09:00:30|2327.6|2323.6|2327.6|2323.6|2327.6|2323.6|2327.6|2323.6|0
1767690040000|2026-01-06 09:00:40|2327.5|2323.5|2327.5|2323.5|2327.5|2323.5|2327.5|2323.5|0
1767690050000|2026-01-06 09:00:50|2327.6|2323.6|2327.2|2323.2|2327.6|2323.6|2327.2|2323.2|0
1767690060000|2026-01-06 09:01:00|2327.3|2323.3|2327.3|2323.3|2327.4|2323.4|2327.3|2323.3|0
1767690080000|2026-01-06 09:01:20|2327.1|2323.1|2327.3|2323.3|2327.5|2323.5|2327.1|2323.1|0
1767690090000|2026-01-06 09:01:30|2326.9|2322.9|2326.1|2322.1|2326.9|2322.9|2326.1|2322.1|0
1767690100000|2026-01-06 09:01:40|2325.6|2321.6|2325.1|2321.1|2325.6|2321.6|2325.1|2321.1|0
1767690110000|2026-01-06 09:01:50|2325|2321|2324.9|2320.9|2325|2321|2324.9|2320.9|0
1767690120000|2026-01-06 09:02:00|2325|2321|2324.6|2320.6|2325.1|2321.1|2324.6|2320.6|0
1767690130000|2026-01-06 09:02:10|2324.5|2320.5|2325.5|2321.5|2325.7|2322.4|2323.9|2320.3|2
1767690140000|2026-01-06 09:02:20|2325.8|2321.8|2326|2322|2326.3|2323|2324.5|2321.8|0
1767690150000|2026-01-06 09:02:30|2325.9|2321.9|2325|2323.5|2326.1|2323.5|2324.5|2321.9|1
1767690160000|2026-01-06 09:02:40|2325.3|2323.8|2325.7|2321.7|2325.9|2323.8|2325.3|2321.7|1
1767690170000|2026-01-06 09:02:50|2324.1|2322.6|2324.1|2322.6|2324.2|2322.7|2324.1|2322.6|0
1767690180000|2026-01-06 09:03:00|2324.2|2322.7|2325.8|2321.8|2325.8|2322.7|2324.2|2321.7|0
1767690190000|2026-01-06 09:03:10|2324.7|2323.2|2324.3|2322.8|2324.7|2323.2|2324.2|2322.7|1
1767690200000|2026-01-06 09:03:20|2324.2|2322.7|2322.5|2321|2324.3|2322.7|2322.5|2320.1|4
1767690210000|2026-01-06 09:03:30|||||||||1
1767690220000|2026-01-06 09:03:40|2322.6|2321.1|2323.3|2321.8|2324.3|2321.8|2322.6|2320.1|5
1767690230000|2026-01-06 09:03:50|2323.6|2322.1|2324.7|2323.2|2325.8|2323.2|2323.6|2321.3|1
1767690240000|2026-01-06 09:04:00|2324.8|2323.3|2326.5|2325|2327.3|2325|2324.8|2322.2|0
1767690250000|2026-01-06 09:04:10|2326.6|2325.1|2326.6|2325.1|2328.3|2325.8|2326.6|2324.2|2
1767690260000|2026-01-06 09:04:20|2326.7|2325.2|2328.1|2326.6|2329.6|2327.1|2326.7|2324.3|2
1767690270000|2026-01-06 09:04:30|2328.2|2326.7|2329.3|2325.3|2329.6|2326.8|2328.1|2325.2|3
1767690280000|2026-01-06 09:04:40|2329.2|2325.2|2327.9|2323.9|2329.2|2325.2|2327.9|2323.9|1
1767690290000|2026-01-06 09:04:50|2326.6|2325.1|2328|2324|2328.1|2325.1|2326.6|2324|0
1767690300000|2026-01-06 09:05:00|2326.4|2324.9|2325.9|2324.4|2327.2|2324.9|2325.6|2322.3|3
1767690320000|2026-01-06 09:05:20|2325.3|2321.3|2325.6|2321.6|2325.6|2321.6|2325.3|2321.3|1
1767690330000|2026-01-06 09:05:30|2324.4|2322.9|2325.6|2321.6|2325.6|2322.9|2324.3|2321.6|0
1767690340000|2026-01-06 09:05:40|2324.4|2322.9|2324.3|2322.8|2325.6|2322.9|2324.3|2321.6|0
1767690350000|2026-01-06 09:05:50|2324.4|2322.9|2324.4|2322.9|2324.4|2322.9|2324.3|2322.8|1
1767690360000|2026-01-06 09:06:00|2324.5|2323|2324.4|2322.9|2324.5|2323|2324.4|2322.9|0
1767690370000|2026-01-06 09:06:10|2322.6|2321.1|2322.1|2320.6|2322.6|2321.1|2322.1|2320.6|4
1767690380000|2026-01-06 09:06:20|2322.4|2320.9|2322.4|2320.9|2322.4|2320.9|2322.3|2320.8|1
1767690390000|2026-01-06 09:06:30|2322.3|2320.8|2322.4|2320.9|2322.4|2320.9|2322.3|2320.8|0
1767690400000|2026-01-06 09:06:40|2322.3|2320.8|2322.4|2320.9|2322.6|2321.1|2322.3|2320.8|1
1767690420000|2026-01-06 09:07:00|2322.3|2320.8|2321.6|2320.1|2322.3|2320.8|2321.5|2320|3
1767690430000|2026-01-06 09:07:10|2321.7|2320.2|2322|2320.5|2322|2320.5|2321.5|2320|2
1767690440000|2026-01-06 09:07:20|2322.1|2320.6|2323|2321.5|2323.1|2321.6|2322.1|2320.6|4
1767690450000|2026-01-06 09:07:30|2322.9|2321.4|2323.5|2322|2323.5|2322|2322.9|2321.4|21
1767690460000|2026-01-06 09:07:40|2324.5|2320.5|2322.4|2320.9|2324.5|2322.1|2322.4|2320.5|1
1767690470000|2026-01-06 09:07:50|2321.9|2320.4|2321.9|2320.4|2321.9|2320.4|2321.9|2320.4|0
1767690480000|2026-01-06 09:08:00|2322|2320.5|2323.9|2319.9|2323.9|2321.4|2322|2319.9|1
1767690490000|2026-01-06 09:08:10|2323.8|2319.8|2321.8|2320.3|2323.9|2320.9|2321.8|2319.4|1
1767690510000|2026-01-06 09:08:30|2321.7|2320.2|2321.3|2319.8|2321.8|2320.3|2321.3|2319.8|1
1767690520000|2026-01-06 09:08:40|2321.2|2319.7|2321.3|2319.8|2323.6|2320.2|2321.2|2319|2
1767690530000|2026-01-06 09:08:50|2321.7|2320.2|2323.5|2319.5|2323.5|2320.3|2321.7|2319.2|2
1767690540000|2026-01-06 09:09:00|2323.6|2319.6|2321.2|2319.7|2323.6|2320.5|2321.2|2319.5|2
1767690550000|2026-01-06 09:09:10|2321.4|2319.9|2319.5|2318|2321.4|2319.9|2319.5|2318|4
1767690560000|2026-01-06 09:09:20|2319.4|2317.9|2319.4|2317.9|2319.5|2318|2319.4|2317.9|0
1767690570000|2026-01-06 09:09:30|2319.5|2318|2319.4|2317.9|2319.5|2318|2319.2|2317.7|1
1767690580000|2026-01-06 09:09:40|2319.3|2317.8|2318.9|2317.4|2319.3|2317.8|2318.8|2317.3|2
1767690590000|2026-01-06 09:09:50|2318.8|2317.3|2319.1|2317.6|2319.4|2317.9|2318.8|2317.3|1
1767690600000|2026-01-06 09:10:00|2319.3|2317.8|2318.1|2316.6|2319.3|2317.8|2318.1|2316.6|3
1767690610000|2026-01-06 09:10:10|2318.3|2316.8|2318.7|2317.2|2320|2317.3|2318.3|2316|0
1767690620000|2026-01-06 09:10:20|2318.6|2317.1|2319.1|2317.6|2319.1|2317.6|2318.6|2317.1|0
1767690630000|2026-01-06 09:10:30|2319.2|2317.7|2319.1|2317.6|2319.2|2317.7|2319.1|2317.6|0
1767690640000|2026-01-06 09:10:40|2319.2|2317.7|2319.1|2317.6|2319.2|2317.7|2319.1|2317.6|0
1767690650000|2026-01-06 09:10:50|2318.5|2317|2318.3|2316.8|2318.5|2317|2318.3|2316.8|1
1767690660000|2026-01-06 09:11:00|2317.5|2316|2316.2|2314.7|2317.5|2316|2316|2314.5|11
1767690670000|2026-01-06 09:11:10|2316|2314.5|2315.6|2314.1|2316.2|2314.7|2314.7|2313.2|12
1767690680000|2026-01-06 09:11:20|2315.8|2314.3|2317.9|2316.4|2319|2316.4|2315.7|2314.2|1
1767690690000|2026-01-06 09:11:30|2318|2316.5|2316|2314.5|2318|2316.5|2315.6|2314.1|8
1767690700000|2026-01-06 09:11:40|2315.9|2314.4|2315.5|2314|2315.9|2314.4|2315.4|2313.9|0
1767690710000|2026-01-06 09:11:50|2315.4|2313.9|2315.7|2314.2|2315.9|2314.4|2315.3|2313.8|2
1767690720000|2026-01-06 09:12:00|2315.8|2314.3|2317.7|2316.2|2317.8|2316.3|2315.8|2314.3|4
1767690730000|2026-01-06 09:12:10|2317.8|2316.3|2318.4|2316.9|2318.4|2316.9|2317.6|2316.1|5
1767690740000|2026-01-06 09:12:20|2318.1|2316.6|2317.4|2313.4|2318.5|2316.6|2316.7|2313.3|3
1767690750000|2026-01-06 09:12:30|2318.5|2315.9|2318.3|2314.3|2318.5|2315.9|2316.7|2314|3
1767690760000|2026-01-06 09:12:40|2318|2314|2317.4|2315.9|2318|2316.2|2316.7|2313.9|3
1767690770000|2026-01-06 09:12:50|2318.2|2314.2|2318.2|2314.2|2318.5|2316|2317.2|2314.1|0
1767690780000|2026-01-06 09:13:00|2316.5|2315|2316|2314.5|2318.1|2315|2316|2313.3|3
1767690790000|2026-01-06 09:13:10|2316.1|2314.6|2316.9|2315.4|2317.6|2315.6|2316.1|2313.6|1
1767690800000|2026-01-06 09:13:20|2316.8|2315.3|2315.9|2314.4|2317.7|2315.3|2315.8|2313.4|2
1767690810000|2026-01-06 09:13:30|2315.7|2314.2|2314.9|2310.9|2315.7|2314.2|2314.7|2310.7|10
1767690820000|2026-01-06 09:13:40|2314.7|2310.7|2315.1|2311.1|2315.1|2311.1|2314.7|2310.7|0
1767690830000|2026-01-06 09:13:50|2314.1|2312.6|2314.6|2313.1|2315.2|2313.1|2314|2311.2|2
1767690840000|2026-01-06 09:14:00|2314.5|2313|2314.8|2313.3|2314.8|2313.3|2314.5|2313|0
1767690850000|2026-01-06 09:14:10|2314.7|2313.2|2314.6|2313.1|2314.8|2313.3|2314.6|2313.1|0
1767690860000|2026-01-06 09:14:20|2314.8|2313.3|2316|2314.5|2316.3|2314.8|2314.8|2313.3|3
1767690870000|2026-01-06 09:14:30|2316.1|2314.6|2316.3|2314.8|2316.3|2314.8|2316.1|2314.6|1
1767690880000|2026-01-06 09:14:40|2316.1|2314.6|2317.8|2316.3|2317.8|2316.3|2316.1|2314.6|2
1767690890000|2026-01-06 09:14:50|2317.6|2316.1|2319.1|2317.6|2320.2|2317.6|2317.6|2316.1|1
1767690900000|2026-01-06 09:15:00|2320.3|2316.3|2318.6|2317.1|2321.1|2318.1|2318.6|2316.1|1
1767690910000|2026-01-06 09:15:10|2318.3|2316.8|2320.2|2316.2|2320.2|2317.2|2318.3|2316.2|0
1767690920000|2026-01-06 09:15:20|2318.8|2317.3|2319.5|2315.5|2320.2|2317.3|2318.3|2314.8|1
1767690930000|2026-01-06 09:15:30|2318.1|2316.6|2319.5|2315.5|2319.5|2316.6|2317.6|2314.3|0
1767690940000|2026-01-06 09:15:40|2319.7|2315.7|2320.6|2316.6|2320.6|2316.9|2318.3|2315.7|0
1767690950000|2026-01-06 09:15:50|2320.3|2316.3|2318|2314|2320.3|2317.5|2317.8|2313.8|1
1767690960000|2026-01-06 09:16:00|2316.7|2315.2|2317.7|2313.7|2317.9|2315.2|2316.7|2313.1|0
1767690970000|2026-01-06 09:16:10|2317.6|2313.6|2319.2|2315.2|2319.3|2315.4|2316.7|2313.2|1
1767690980000|2026-01-06 09:16:20|2319.4|2315.4|2319.1|2315.1|2319.5|2316.2|2317.7|2315|0
1767690990000|2026-01-06 09:16:30|2319.2|2315.2|2320.6|2316.6|2320.6|2316.7|2318.1|2315.1|1
1767691000000|2026-01-06 09:16:40|2320.7|2316.7|2320|2318.5|2321.7|2318.6|2320|2316.7|0
1767691010000|2026-01-06 09:16:50|2320.1|2318.6|2322.3|2318.3|2322.3|2318.6|2320.1|2318.2|1
1767691020000|2026-01-06 09:17:00|2321.2|2319.7|2322.5|2318.5|2322.9|2319.7|2321.2|2318.5|0
1767691030000|2026-01-06 09:17:10|2322.7|2318.7|2322.3|2318.3|2322.7|2318.7|2322.3|2318.3|0
1767691040000|2026-01-06 09:17:20|2322.2|2318.2|2321.5|2320|2323|2320|2320.8|2318.2|1
1767691050000|2026-01-06 09:17:30|2322|2320.5|2322.4|2320.9|2322.4|2320.9|2322|2320.5|1
1767691060000|2026-01-06 09:17:40|2322.5|2321|2323|2321.5|2324|2321.5|2322.5|2320|0
1767691080000|2026-01-06 09:18:00|2323.1|2321.6|2325|2321|2325.1|2322|2323.1|2320.9|0
1767691090000|2026-01-06 09:18:10|2323.5|2322|2323|2321.5|2323.5|2322|2323|2321.5|1
1767691100000|2026-01-06 09:18:20|2322.9|2321.4|2323|2319|2323.3|2321.4|2322.7|2319|1
1767691110000|2026-01-06 09:18:30|2323.1|2319.1|2323.4|2319.4|2323.7|2319.7|2323.1|2319.1|0
1767691120000|2026-01-06 09:18:40|2323.6|2319.6|2323.2|2319.2|2323.6|2319.6|2322.9|2318.9|1
1767691130000|2026-01-06 09:18:50|2323.3|2319.3|2323.5|2319.5|2323.5|2319.5|2323.2|2319.2|0
1767691140000|2026-01-06 09:19:00|2323.3|2319.3|2323.3|2319.3|2323.3|2320.4|2321.9|2319.3|0
1767691150000|2026-01-06 09:19:10|2323.4|2319.4|2321.5|2317.5|2323.4|2320.5|2321|2317.5|3
1767691160000|2026-01-06 09:19:20|2321.6|2317.6|2320.5|2319|2321.6|2319.1|2320.4|2317.6|0
1767691170000|2026-01-06 09:19:30|2320.4|2318.9|2321.2|2317.2|2321.4|2319|2320.4|2317.2|0
1767691180000|2026-01-06 09:19:40|2321.4|2317.4|2321.4|2317.4|2321.4|2318.7|2320.2|2317.2|0
1767691190000|2026-01-06 09:19:50|2320.2|2318.7|2320.2|2318.7|2320.3|2318.8|2320.2|2318.7|0
1767691200000|2026-01-06 09:20:00|||||||||1
1767691210000|2026-01-06 09:20:10|2320.1|2318.6|2320.1|2318.6|2320.1|2318.6|2320.1|2318.6|0
1767691220000|2026-01-06 09:20:20|2321|2317|2319.5|2318|2321|2318|2319.5|2317|1
1767691230000|2026-01-06 09:20:30|2319.3|2317.8|2319.3|2317.8|2319.3|2317.8|2319.3|2317.8|0
1767691240000|2026-01-06 09:20:40|2319.4|2317.9|2319.3|2317.8|2319.4|2317.9|2319.3|2317.8|0
1767691250000|2026-01-06 09:20:50|2319.4|2317.9|2321.3|2317.3|2321.3|2318.3|2319.4|2317.2|2
1767691260000|2026-01-06 09:21:00|2321.5|2317.5|2320.8|2319.3|2321.9|2319.3|2320.8|2317.5|0
1767691270000|2026-01-06 09:21:10|2321.8|2317.8|2322.1|2320.6|2323.4|2320.6|2320.8|2317.8|1
1767691280000|2026-01-06 09:21:20|2323.4|2319.4|2322.3|2320.8|2323.4|2320.9|2322.1|2319.4|0
1767691300000|2026-01-06 09:21:40|2322.4|2320.9|2322.1|2320.6|2322.6|2321.1|2322.1|2320.6|0
1767691310000|2026-01-06 09:21:50|2323.1|2319.1|2323.1|2319.1|2323.1|2320.1|2321.6|2319.1|0
1767691320000|2026-01-06 09:22:00|2321.9|2320.4|2322.9|2321.4|2324.2|2321.7|2321.9|2320.2|6
1767691330000|2026-01-06 09:22:10|2323|2321.5|2323|2321.5|2323|2321.5|2323|2321.5|0
1767691340000|2026-01-06 09:22:20|2322.8|2321.3|2321.2|2319.7|2323.3|2321.4|2321.2|2318.2|3
1767691350000|2026-01-06 09:22:30|2321.4|2319.9|2321.2|2319.7|2321.5|2320|2321.2|2319.7|0
1767691360000|2026-01-06 09:22:40|2320.9|2319.4|2322.2|2318.2|2322.5|2319.4|2320.9|2317.9|4
1767691370000|2026-01-06 09:22:50|2322.1|2318.1|2322.2|2318.2|2322.3|2319.2|2320.7|2318.1|0
1767691380000|2026-01-06 09:23:00|2320.7|2319.2|2317.9|2316.4|2322.2|2319.2|2317.9|2314.4|3
1767691390000|2026-01-06 09:23:10|2317.8|2316.3|2316.7|2315.2|2317.9|2316.4|2316.7|2315.2|1
1767691400000|2026-01-06 09:23:20|2316.6|2315.1|2316.1|2314.6|2316.7|2315.2|2316.1|2314.6|1
1767691410000|2026-01-06 09:23:30|2315.7|2314.2|2317.2|2313.2|2317.3|2314.3|2315.4|2313|1
1767691420000|2026-01-06 09:23:40|2317.4|2313.4|2317.6|2313.6|2317.6|2313.6|2317.4|2313.4|0
1767691430000|2026-01-06 09:23:50|2316.6|2315.1|2319.3|2315.3|2319.3|2315.3|2316.5|2314.9|1
1767691440000|2026-01-06 09:24:00|2319.4|2315.4|2318.7|2317.2|2319.6|2317.2|2318.5|2315.4|0
1767691450000|2026-01-06 09:24:10|2320.9|2316.9|2321|2317|2321|2317|2320.7|2316.7|1
1767691460000|2026-01-06 09:24:20|2321.1|2317.1|2319.4|2317.9|2321.2|2318|2319.4|2316.8|3
1767691470000|2026-01-06 09:24:30|2320.9|2316.9|2321.3|2317.3|2321.3|2317.3|2320.8|2316.8|0
1767691480000|2026-01-06 09:24:40|2321.1|2317.1|2320.9|2316.9|2321.1|2318|2319.5|2316.8|0
1767691490000|2026-01-06 09:24:50|2321|2317|2321.1|2317.1|2321.1|2318.1|2319.6|2317|1
1767691500000|2026-01-06 09:25:00|2321|2317|2319.4|2315.4|2321.1|2317.1|2319.3|2315.3|1
1767691510000|2026-01-06 09:25:10|2319.5|2315.5|2320|2316|2320.5|2316.5|2319.5|2315.5|1
1767691520000|2026-01-06 09:25:20|2320.3|2316.3|2320.3|2316.3|2320.3|2316.3|2320.3|2316.3|0
1767691530000|2026-01-06 09:25:30|2320.4|2316.4|2321.1|2317.1|2321.1|2317.1|2320.3|2316.3|2
1767691540000|2026-01-06 09:25:40|2321|2317|2320|2318.5|2321|2318.5|2320|2316.9|0
1767691570000|2026-01-06 09:26:10|2319.9|2318.4|2319.9|2318.4|2319.9|2318.4|2319.9|2318.4|0
1767691590000|2026-01-06 09:26:30|2319.2|2317.7|2316.3|2314.8|2319.6|2317.7|2316.3|2314.8|11
1767691600000|2026-01-06 09:26:40|2316.2|2314.7|2317|2313|2317|2314.7|2316.2|2313|0
1767691610000|2026-01-06 09:26:50|2316.9|2312.9|2316|2314.5|2317|2314.5|2316|2312.9|0
1767691620000|2026-01-06 09:27:00|2316.9|2312.9|2316|2314.5|2317|2314.5|2316|2312.9|0
1767691630000|2026-01-06 09:27:10|2315.9|2314.4|2317.3|2313.3|2317.4|2314.4|2315.9|2313|0
1767691640000|2026-01-06 09:27:20|2317.1|2313.1|2317.5|2313.5|2317.6|2313.6|2316.8|2312.8|1
1767691650000|2026-01-06 09:27:30|2319.3|2315.3|2318.8|2314.8|2319.3|2315.3|2318.8|2314.8|6
1767691660000|2026-01-06 09:27:40|2319.1|2315.1|2318.6|2314.6|2319.1|2315.1|2318.3|2314.3|0
1767691670000|2026-01-06 09:27:50|2318.3|2314.3|2318.9|2314.9|2318.9|2314.9|2318.1|2314.1|0
1767691680000|2026-01-06 09:28:00|2318.7|2314.7|2318.3|2314.3|2318.7|2314.7|2318|2314|0
1767691690000|2026-01-06 09:28:10|2318.5|2314.5|2318.7|2314.7|2318.7|2314.7|2318.5|2314.5|0
1767691700000|2026-01-06 09:28:20|2318.8|2314.8|2318.1|2314.1|2318.8|2314.8|2318|2314|0
1767691710000|2026-01-06 09:28:30|2318.2|2314.2|2318.9|2314.9|2318.9|2314.9|2318.2|2314.2|0
1767691720000|2026-01-06 09:28:40|2319|2315|2318|2316.5|2319|2316.5|2317.9|2314.9|0
1767691730000|2026-01-06 09:28:50|2319|2315|2319|2315|2319|2315|2319|2315|0
1767691740000|2026-01-06 09:29:00|2318|2316.5|2320.7|2316.7|2321|2317|2318|2314.9|9
1767691750000|2026-01-06 09:29:10|2320.6|2316.6|2320.7|2316.7|2320.8|2317.8|2319.3|2316.6|0
1767691760000|2026-01-06 09:29:20|2320.8|2316.8|2320.8|2316.8|2320.8|2318.2|2319.7|2316.7|0
1767691770000|2026-01-06 09:29:30|2320.7|2316.7|2320.7|2316.7|2320.8|2316.8|2320.7|2316.7|0
1767691780000|2026-01-06 09:29:40|2320|2318.5|2319.3|2317.8|2320.7|2318.5|2319.3|2316.7|1
1767691790000|2026-01-06 09:29:50|2319.4|2317.9|2319.6|2318.1|2319.6|2318.1|2319.3|2317.8|0
1767691800000|2026-01-06 09:30:00|2319.4|2317.9|2320.7|2316.7|2320.8|2318.3|2319.3|2316.7|1
1767691810000|2026-01-06 09:30:10|2320.8|2316.8|2319.8|2318.3|2320.8|2318.3|2319.8|2316.7|0
1767691820000|2026-01-06 09:30:20|2319.6|2318.1|2319.4|2317.9|2319.6|2318.1|2319.3|2317.8|0
1767691830000|2026-01-06 09:30:30|2319.3|2317.8|2319.8|2318.3|2319.8|2318.3|2319.3|2317.8|2
1767691840000|2026-01-06 09:30:40|2319.7|2318.2|2320.7|2316.7|2320.7|2318.2|2319.7|2316.7|0
1767691850000|2026-01-06 09:30:50|2320.8|2316.8|2320.7|2316.7|2320.8|2318.3|2319.8|2316.7|0
1767691860000|2026-01-06 09:31:00|2320.8|2316.8|2320.8|2316.8|2320.8|2318.3|2319.8|2316.6|0
1767691870000|2026-01-06 09:31:10|2319.8|2318.3|2319.8|2318.3|2319.8|2318.3|2319.8|2318.3|1
1767691880000|2026-01-06 09:31:20|2320.9|2316.9|2319.9|2318.4|2320.9|2318.4|2319.9|2316.9|0
1767691890000|2026-01-06 09:31:30|2320.9|2316.9|2320.8|2316.8|2320.9|2316.9|2320.8|2316.8|0
1767691900000|2026-01-06 09:31:40|2320.7|2316.7|2319.5|2318|2320.7|2318|2319.5|2316.7|0
1767691910000|2026-01-06 09:31:50|2320.8|2316.8|2320.8|2316.8|2320.9|2316.9|2320.8|2316.8|0
1767691920000|2026-01-06 09:32:00|2319.3|2317.8|2319.9|2315.9|2320|2317.8|2319.3|2315.9|7
1767691930000|2026-01-06 09:32:10|2320|2316|2319.9|2315.9|2320|2316|2319.9|2315.9|0
1767691950000|2026-01-06 09:32:30|2319.8|2315.8|2319.2|2315.2|2319.8|2315.8|2319.2|2315.2|0
1767691960000|2026-01-06 09:32:40|2319.1|2315.1|2318.5|2314.5|2319.1|2315.1|2318.5|2314.5|0
1767691970000|2026-01-06 09:32:50|2318.6|2314.6|2319|2315|2319|2315|2318.6|2314.6|0
1767691990000|2026-01-06 09:33:10|2318.9|2314.9|2318.8|2314.8|2318.9|2314.9|2318.6|2314.6|0
1767692000000|2026-01-06 09:33:20|2318.9|2314.9|2318.7|2314.7|2318.9|2314.9|2318.7|2314.7|0
1767692010000|2026-01-06 09:33:30|2318.9|2314.9|2318.9|2314.9|2319|2315|2318.9|2314.9|0
1767692020000|2026-01-06 09:33:40|2318.6|2314.6|2317.5|2313.5|2318.6|2314.6|2317.4|2313.4|0
1767692030000|2026-01-06 09:33:50|2317.7|2313.7|2317.7|2313.7|2317.8|2313.8|2317.5|2313.5|0
1767692040000|2026-01-06 09:34:00|2317.8|2313.8|2317.6|2316.1|2318.3|2316.1|2317|2313.8|0
1767692050000|2026-01-06 09:34:10|2317.8|2316.3|2318.7|2314.7|2318.7|2316.6|2317.8|2314.7|3
1767692060000|2026-01-06 09:34:20|2318.5|2314.5|2318.5|2314.5|2318.7|2314.7|2318.5|2314.5|0
1767692070000|2026-01-06 09:34:30|2318.7|2314.7|2318.6|2314.6|2318.7|2314.7|2318.4|2314.4|0
1767692080000|2026-01-06 09:34:40|2318.7|2314.7|2317.5|2316|2318.7|2316.1|2317.5|2314.6|0
1767692090000|2026-01-06 09:34:50|2318|2316.5|2318.5|2317|2320|2317|2318|2315.8|1
1767692100000|2026-01-06 09:35:00|2318.6|2317.1|2318.5|2314.5|2318.9|2317.1|2316.6|2314.5|3
1767692110000|2026-01-06 09:35:10|2318.3|2314.3|2316.8|2315.3|2318.3|2315.5|2316.8|2314.3|0
1767692120000|2026-01-06 09:35:20|2316.7|2315.2|2318.5|2314.5|2318.6|2315.3|2316.7|2314.5|1
1767692130000|2026-01-06 09:35:30|2317|2315.5|2316.9|2315.4|2318.7|2315.7|2316.9|2314.4|0
1767692140000|2026-01-06 09:35:40|2317|2315.5|2317|2315.5|2317|2315.5|2316.9|2315.4|0
1767692150000|2026-01-06 09:35:50|2316.9|2315.4|2317|2315.5|2317|2315.5|2316.9|2315.4|0
1767692160000|2026-01-06 09:36:00|2316.9|2315.4|2315.4|2313.9|2316.9|2315.4|2315.4|2313.9|1
1767692170000|2026-01-06 09:36:10|2315.3|2313.8|2315.1|2313.6|2315.3|2313.8|2315.1|2313.6|0
1767692190000|2026-01-06 09:36:30|2314.5|2313|2315.2|2313.7|2315.2|2313.7|2314.5|2313|3
1767692200000|2026-01-06 09:36:40|2315.4|2313.9|2315.4|2313.9|2315.4|2313.9|2315.4|2313.9|1
1767692210000|2026-01-06 09:36:50|2315.5|2314|2316.4|2314.9|2317.4|2314.9|2315.5|2313.4|1
1767692220000|2026-01-06 09:37:00|2317.4|2313.4|2318.6|2314.6|2318.6|2314.8|2316.3|2313.4|0
1767692230000|2026-01-06 09:37:10|2318.3|2314.3|2318.2|2314.2|2318.6|2315.3|2316.8|2314|0
1767692240000|2026-01-06 09:37:20|2317.2|2315.7|2318.3|2314.3|2318.5|2315.7|2317.2|2314.3|0
1767692250000|2026-01-06 09:37:30|2317.3|2315.8|2318.3|2314.3|2318.9|2315.8|2317.3|2314.3|0
1767692260000|2026-01-06 09:37:40|2318.4|2314.4|2318.1|2314.1|2318.4|2314.4|2317.9|2313.9|0
1767692270000|2026-01-06 09:37:50|2317.9|2313.9|2318.2|2314.2|2318.2|2314.2|2317.9|2313.9|0
1767692290000|2026-01-06 09:38:10|2317.9|2313.9|2317.5|2313.5|2317.9|2313.9|2317.5|2313.5|0
1767692300000|2026-01-06 09:38:20|2317.3|2313.3|2317.5|2313.5|2317.7|2313.7|2317.3|2313.3|0
1767692310000|2026-01-06 09:38:30|2317.3|2313.3|2317.5|2313.5|2317.5|2313.5|2317.3|2313.3|0
1767692320000|2026-01-06 09:38:40|2317.6|2313.6|2317.9|2313.9|2317.9|2313.9|2317.4|2313.4|0
1767692330000|2026-01-06 09:38:50|2317.8|2313.8|2319|2315|2319|2315|2317.8|2313.8|2
1767692340000|2026-01-06 09:39:00|2318.3|2316.8|2319|2315|2319|2316.8|2318.3|2315|1
1767692350000|2026-01-06 09:39:10|2318.9|2314.9|2318.1|2314.1|2318.9|2314.9|2317.9|2313.9|1
1767692360000|2026-01-06 09:39:20|2318.3|2314.3|2318.2|2314.2|2318.3|2314.3|2318.2|2314.2|0
1767692370000|2026-01-06 09:39:30|2318.3|2314.3|2319|2315|2319|2315|2318.3|2314.3|0
1767692380000|2026-01-06 09:39:40|2318.9|2314.9|2319|2315|2319|2315|2318.9|2314.9|0
1767692400000|2026-01-06 09:40:00|2317.5|2316|2317.5|2316|2317.5|2316|2317.5|2316|0
1767692410000|2026-01-06 09:40:10|2318.8|2314.8|2319|2315|2319|2315|2318.8|2314.8|0
1767692440000|2026-01-06 09:40:40|2318.3|2316.8|2319.1|2315.1|2319.1|2316.8|2318.3|2315|1
1767692450000|2026-01-06 09:40:50|2319|2315|2319|2315|2319|2315|2319|2315|0
1767692460000|2026-01-06 09:41:00|2317.5|2316|2319.1|2315.1|2319.1|2316|2317.5|2314.8|0
1767692470000|2026-01-06 09:41:10|2319|2315|2319|2315|2319|2315|2319|2315|0
1767692490000|2026-01-06 09:41:30|2319.1|2315.1|2319.2|2315.2|2319.2|2315.2|2319.1|2315.1|0
1767692500000|2026-01-06 09:41:40|2318|2316.5|2318|2316.5|2318|2316.5|2318|2316.5|0
1767692510000|2026-01-06 09:41:50|2317.8|2316.3|2317.6|2313.6|2317.8|2316.3|2317.4|2313.4|2
1767692520000|2026-01-06 09:42:00|2317.4|2313.4|2317.5|2313.5|2317.5|2313.5|2317.3|2313.3|0
1767692530000|2026-01-06 09:42:10|2317.3|2313.3|2317.6|2313.6|2317.6|2313.6|2317.3|2313.3|0
1767692540000|2026-01-06 09:42:20|2317.1|2315.6|2317.7|2313.7|2317.9|2315.6|2316.7|2313.7|1
1767692550000|2026-01-06 09:42:30|2317.9|2313.9|2317.7|2313.7|2317.9|2313.9|2317.7|2313.7|0
1767692560000|2026-01-06 09:42:40|2317.6|2313.6|2317.7|2313.7|2317.7|2313.7|2317.6|2313.6|0
1767692570000|2026-01-06 09:42:50|2316.3|2314.8|2316.6|2315.1|2316.6|2315.1|2316.3|2314.8|0
1767692600000|2026-01-06 09:43:20|2316.3|2314.8|2316.2|2314.7|2316.4|2314.9|2316.2|2314.7|1
1767692610000|2026-01-06 09:43:30|2316|2314.5|2315.3|2313.8|2316|2314.5|2315.3|2313.8|1
1767692620000|2026-01-06 09:43:40|2315.4|2313.9|2315.3|2313.8|2315.4|2313.9|2315.3|2313.8|0
1767692630000|2026-01-06 09:43:50|2315.4|2313.9|2315.2|2313.7|2315.4|2313.9|2315.2|2313.7|0
1767692640000|2026-01-06 09:44:00|2315.4|2313.9|2315.2|2313.7|2315.4|2313.9|2315.2|2313.7|2
1767692650000|2026-01-06 09:44:10|2315.1|2313.6|2314.4|2312.9|2315.2|2313.7|2314.3|2312.8|2
1767692660000|2026-01-06 09:44:20|2316.2|2312.2|2315.4|2313.9|2316.2|2313.9|2315.2|2312.2|1
1767692670000|2026-01-06 09:44:30|2315.6|2314.1|2315.5|2314|2315.6|2314.1|2315.4|2313.9|0
1767692680000|2026-01-06 09:44:40|2315.4|2313.9|2316.1|2314.6|2317.1|2314.6|2315.4|2312.5|1
1767692690000|2026-01-06 09:44:50|2317|2315.5|2318.6|2314.6|2318.6|2315.5|2317|2314.5|3
1767692700000|2026-01-06 09:45:00|2317.1|2315.6|2317.4|2315.9|2317.9|2315.9|2316.9|2313.9|1
1767692710000|2026-01-06 09:45:10|2317.3|2315.8|2317.5|2316|2317.5|2316|2317.3|2315.8|0
1767692720000|2026-01-06 09:45:20|2317.9|2316.4|2318.2|2316.7|2319.2|2316.7|2317.9|2315.2|1
1767692730000|2026-01-06 09:45:30|2319.2|2315.2|2319.1|2315.1|2319.2|2316.7|2318.2|2315.1|0
1767692740000|2026-01-06 09:45:40|2317.6|2316.1|2317.5|2316|2317.6|2316.1|2317.3|2315.8|0
1767692750000|2026-01-06 09:45:50|2317.3|2315.8|2314.7|2313.2|2317.7|2315.8|2314.7|2312|2
1767692760000|2026-01-06 09:46:00|2316.1|2312.1|2314.2|2312.7|2316.1|2313.5|2314.2|2312.1|2
1767692770000|2026-01-06 09:46:10|2314.5|2313|2313.7|2312.2|2314.5|2313|2313.7|2312.2|1
1767692780000|2026-01-06 09:46:20|2314|2312.5|2314|2312.5|2315.5|2312.7|2314|2311.5|1
1767692790000|2026-01-06 09:46:30|2315.5|2311.5|2314.1|2312.6|2315.5|2312.6|2313.9|2311.5|0
1767692800000|2026-01-06 09:46:40|2314|2312.5|2312.5|2311|2314|2312.5|2312.3|2309.7|1
1767692810000|2026-01-06 09:46:50|2312.4|2310.9|2312.6|2311.1|2312.6|2311.1|2312.4|2310.9|2
1767692820000|2026-01-06 09:47:00|2312.3|2310.8|2312.2|2310.7|2312.5|2311|2312.2|2310.7|1
1767692830000|2026-01-06 09:47:10|2310.5|2309|2307.5|2306|2310.7|2309.2|2307.4|2304.6|8
1767692840000|2026-01-06 09:47:20|2308.3|2306.8|2308.9|2307.4|2310|2307.4|2308.3|2305.6|2
1767692850000|2026-01-06 09:47:30|2309.3|2307.8|2309.8|2308.3|2311.2|2308.3|2309.3|2307.2|3
1767692860000|2026-01-06 09:47:40|2309.9|2308.4|2307.5|2306|2309.9|2308.4|2307.1|2305.6|6
1767692870000|2026-01-06 09:47:50|2307.4|2305.9|2307.4|2305.9|2309.1|2306.3|2307|2305.1|6
1767692880000|2026-01-06 09:48:00|2307.5|2306|2305|2303.5|2307.5|2306|2305|2303.5|13
1767692890000|2026-01-06 09:48:10|2304.6|2303.1|2303.4|2301.9|2304.6|2303.1|2303.1|2301.6|5
1767692900000|2026-01-06 09:48:20|2303.5|2302|2303.3|2301.8|2303.5|2302|2302.9|2301.4|2
1767692910000|2026-01-06 09:48:30|2303.6|2302.1|2303.4|2301.9|2305.9|2303.2|2303.1|2301.6|2
1767692920000|2026-01-06 09:48:40|2303.5|2302|2303.3|2301.8|2303.6|2302.1|2303.3|2301.8|0
1767692930000|2026-01-06 09:48:50|2303.6|2302.1|2302.3|2300.8|2303.9|2302.4|2302.3|2300.8|8
1767692940000|2026-01-06 09:49:00|2302.9|2301.4|2302.5|2301|2302.9|2301.4|2302.2|2300.7|42
1767692950000|2026-01-06 09:49:10|2302.9|2301.4|2303.7|2302.2|2305.1|2302.9|2302.9|2300.4|6
1767692960000|2026-01-06 09:49:20|2303|2301.5|2304.6|2300.6|2304.6|2301.6|2302.6|2299.9|4
1767692970000|2026-01-06 09:49:30|2304.5|2300.5|2304.6|2300.6|2304.6|2302.5|2304|2300.4|3
1767692980000|2026-01-06 09:49:40|2304.7|2300.7|2304.9|2300.9|2305.1|2302.9|2303.5|2300.7|2
1767692990000|2026-01-06 09:49:50|2304.5|2303|2305|2301|2305|2303|2304.5|2300.7|1
1767693000000|2026-01-06 09:50:00|2305.1|2301.1|2304.6|2300.6|2305.1|2301.5|2303|2300.3|1
1767693010000|2026-01-06 09:50:10|2303|2301.5|2303|2301.5|2304.4|2301.6|2302.8|2300.3|0
1767693020000|2026-01-06 09:50:20|2304.4|2300.4|2303|2301.5|2304.6|2302.6|2302.9|2300.3|5
1767693030000|2026-01-06 09:50:30|2302.9|2301.4|2303|2301.5|2303.1|2301.6|2302.9|2301.4|0
1767693040000|2026-01-06 09:50:40|2304.4|2300.4|2303.1|2301.6|2304.5|2302|2303.1|2300.4|1
1767693050000|2026-01-06 09:50:50|2303.2|2301.7|2303.2|2301.7|2304.4|2301.7|2303|2300.4|0
1767693060000|2026-01-06 09:51:00|2303.1|2301.6|2297|2295.5|2303.5|2302|2297|2295.5|22
1767693070000|2026-01-06 09:51:10|2297.2|2295.7|2299|2297.5|2300.5|2297.5|2297.2|2295|3
1767693080000|2026-01-06 09:51:20|2299.4|2297.9|2300.5|2296.5|2300.5|2298|2298.6|2296.5|7
1767693090000|2026-01-06 09:51:30|2299.5|2298|2302.2|2298.2|2302.3|2300|2299.5|2296.5|3
1767693100000|2026-01-06 09:51:40|2298.3|2296.8|2298.7|2294.7|2299.4|2297|2298.3|2294.7|5
1767693110000|2026-01-06 09:51:50|2298|2296.5|2299.9|2295.9|2300.2|2296.5|2298|2295.8|1
1767693120000|2026-01-06 09:52:00|2299.6|2295.6|2298.1|2296.6|2299.8|2296.7|2298.1|2295.5|0
1767693130000|2026-01-06 09:52:10|2298.2|2296.7|2298.2|2294.2|2299|2296.7|2297.5|2294.2|4
1767693140000|2026-01-06 09:52:20|2298.5|2294.5|2299.6|2295.6|2299.6|2295.6|2298.5|2294.5|1
1767693150000|2026-01-06 09:52:30|2299.7|2295.7|2300.5|2296.5|2300.5|2296.5|2299.7|2295.7|1
1767693160000|2026-01-06 09:52:40|2300.7|2296.7|2300.6|2296.6|2302.1|2298.1|2300.5|2296.5|3
1767693170000|2026-01-06 09:52:50|2300.5|2296.5|2301.6|2297.6|2302.1|2298.1|2300.5|2296.5|1
1767693180000|2026-01-06 09:53:00|2301.7|2297.7|2301.8|2297.8|2302.2|2298.2|2301.7|2297.7|0
1767693190000|2026-01-06 09:53:10|2301.9|2297.9|2303.7|2299.7|2303.7|2300.7|2301.4|2297.9|4
1767693200000|2026-01-06 09:53:20|2302.2|2300.7|2301.1|2299.6|2303.1|2300.7|2301.1|2299.1|2
1767693210000|2026-01-06 09:53:30|2301.8|2297.8|2301.7|2297.7|2301.8|2299.6|2301.1|2297.7|2
1767693220000|2026-01-06 09:53:40|2301.9|2297.9|2302.6|2298.6|2302.6|2299.4|2300.7|2297.9|1
1767693230000|2026-01-06 09:53:50|2302.4|2298.4|2301.6|2297.6|2302.7|2298.7|2301.6|2297.6|1
1767693240000|2026-01-06 09:54:00|2301.7|2297.7|2301.7|2297.7|2301.8|2299.2|2300.7|2297.6|1
1767693250000|2026-01-06 09:54:10|2301.8|2297.8|2303.2|2301.7|2304.2|2301.7|2300.9|2297.7|1
1767693260000|2026-01-06 09:54:20|2306|2302|2303.5|2299.5|2306|2302.2|2303.5|2299.5|3
1767693270000|2026-01-06 09:54:30|2303.8|2299.8|2303.9|2299.9|2304|2300|2303.7|2299.7|0
1767693280000|2026-01-06 09:54:40|2304|2300|2304.7|2300.7|2305.2|2301.2|2304|2300|0
1767693290000|2026-01-06 09:54:50|2304.6|2300.6|2304.7|2300.7|2304.7|2300.7|2304.5|2300.5|0
1767693300000|2026-01-06 09:55:00|2304.9|2300.9|2305|2301|2305|2301|2304.8|2300.8|0
1767693310000|2026-01-06 09:55:10|2306.8|2302.8|2306.4|2302.4|2306.8|2302.8|2306.4|2302.4|5
1767693320000|2026-01-06 09:55:20|2306.5|2302.5|2306.7|2302.7|2307.2|2303.2|2306.5|2302.5|0
1767693330000|2026-01-06 09:55:30|2306.9|2302.9|2306|2302|2307.1|2303.1|2305.5|2301.5|10
1767693340000|2026-01-06 09:55:40|2306.1|2302.1|2305.6|2301.6|2306.3|2302.3|2305.3|2301.3|2
1767693350000|2026-01-06 09:55:50|2305.4|2301.4|2304.1|2302.6|2305.4|2302.6|2304.1|2300.9|0
1767693360000|2026-01-06 09:56:00|2305.3|2301.3|2304.1|2302.6|2305.9|2302.8|2304.1|2301.3|0
1767693370000|2026-01-06 09:56:10|2303.9|2302.4|2306|2302|2306|2302.6|2303.8|2301.8|1
1767693380000|2026-01-06 09:56:20|2305.7|2301.7|2304.8|2303.3|2306|2303.5|2304.8|2301.7|0
1767693390000|2026-01-06 09:56:30|2304.7|2303.2|2301.4|2299.9|2304.7|2303.2|2301.4|2299.2|3
1767693400000|2026-01-06 09:56:40|2299.8|2298.3|2302.5|2298.5|2303.3|2300.3|2299.8|2297.6|4
1767693410000|2026-01-06 09:56:50|2302.6|2298.6|2303.6|2299.6|2303.6|2299.6|2302.2|2298.2|0
1767693420000|2026-01-06 09:57:00|2303.5|2299.5|2304.1|2300.1|2304.1|2300.1|2302.7|2298.7|1
1767693430000|2026-01-06 09:57:10|2303.9|2299.9|2304|2300|2304.5|2300.5|2303.3|2299.3|1
1767693440000|2026-01-06 09:57:20|2304.1|2300.1|2305.6|2301.6|2305.7|2301.7|2304.1|2300.1|2
1767693450000|2026-01-06 09:57:30|2305.4|2301.4|2305.5|2301.5|2305.5|2301.5|2305.3|2301.3|0
1767693460000|2026-01-06 09:57:40|2305.6|2301.6|2305.6|2301.6|2305.6|2301.6|2305.6|2301.6|0
1767693470000|2026-01-06 09:57:50|2305.1|2303.6|2304.8|2303.3|2305.6|2303.6|2304.8|2300.8|1
1767693480000|2026-01-06 09:58:00|2306.6|2302.6|2305.3|2303.8|2307|2304|2305.3|2302.6|0
1767693490000|2026-01-06 09:58:10|2307|2303|2306.1|2304.6|2307.1|2304.6|2306.1|2303|2
1767693500000|2026-01-06 09:58:20|2307.3|2305.8|2307.9|2303.9|2308.7|2305.8|2307.2|2303.9|4
1767693510000|2026-01-06 09:58:30|2307.8|2303.8|2306|2302|2307.9|2303.9|2305.3|2301.7|1
1767693520000|2026-01-06 09:58:40|2304.8|2303.3|2305.7|2301.7|2306.2|2303.5|2304.8|2301.7|1
1767693530000|2026-01-06 09:58:50|2306|2302|2305.7|2301.7|2306.2|2302.2|2305.2|2301.2|0
1767693540000|2026-01-06 09:59:00|2305.5|2301.5|2305.4|2301.4|2305.8|2302.1|2303.6|2300.9|1
1767693550000|2026-01-06 09:59:10|2305.5|2301.5|2305.5|2301.5|2305.6|2301.6|2305.3|2301.3|0
1767693560000|2026-01-06 09:59:20|2305.6|2301.6|2305|2301|2305.9|2301.9|2304.9|2300.9|0
1767693570000|2026-01-06 09:59:30|2303.5|2302|2303.7|2299.7|2303.9|2302|2303.4|2299.5|1
1767693580000|2026-01-06 09:59:40|2301.8|2300.3|2300.8|2296.8|2302.7|2300.3|2298.7|2296.3|8
1767693590000|2026-01-06 09:59:50|2300.7|2296.7|2299.7|2298.2|2301|2298.4|2299.7|2296.4|6
1767693600000|2026-01-06 10:00:00|2301.6|2297.6|2299.5|2295.5|2301.6|2298.2|2298.8|2295.5|6
1767693610000|2026-01-06 10:00:10|2298.7|2294.7|2297.1|2293.1|2298.7|2295.8|2297.1|2293.1|11
1767693620000|2026-01-06 10:00:20|2296.9|2292.9|2300|2296|2300|2296|2295.7|2292.8|4
1767693630000|2026-01-06 10:00:30|2298.8|2297.3|2300.4|2296.4|2301.6|2297.6|2298.8|2296|3
1767693640000|2026-01-06 10:00:40|2300.1|2296.1|2300.2|2296.2|2301.8|2297.8|2300.1|2296.1|7
1767693650000|2026-01-06 10:00:50|2300.4|2296.4|2302.4|2298.4|2302.4|2299.1|2300.2|2296.2|1
1767693660000|2026-01-06 10:01:00|2302.2|2298.2|2301|2297|2302.2|2299.2|2300.6|2296.9|3
1767693670000|2026-01-06 10:01:10|2301.2|2297.2|2300.6|2296.6|2301.6|2297.6|2300.6|2296.6|1
1767693680000|2026-01-06 10:01:20|2300.7|2296.7|2301.1|2297.1|2301.3|2297.3|2300.7|2296.7|0
1767693690000|2026-01-06 10:01:30|2301.2|2297.2|2301.1|2297.1|2301.2|2297.2|2300.9|2296.9|0
1767693700000|2026-01-06 10:01:40|2301|2297|2300.5|2296.5|2301.3|2297.3|2300.5|2296.5|5
1767693710000|2026-01-06 10:01:50|2300.3|2296.3|2297.1|2295.6|2300.3|2296.3|2297.1|2295.3|0
1767693720000|2026-01-06 10:02:00|2299.2|2295.2|2296.9|2295.4|2299.2|2295.7|2296.9|2294.9|3
1767693730000|2026-01-06 10:02:10|2296.8|2295.3|2296.5|2295|2297.9|2295.3|2296.5|2293.8|1
1767693740000|2026-01-06 10:02:20|2297.9|2293.9|2297.9|2293.9|2297.9|2293.9|2297.8|2293.8|0
1767693750000|2026-01-06 10:02:30|2297.8|2293.8|2297.9|2293.9|2298|2294.9|2296.4|2293.8|0
1767693760000|2026-01-06 10:02:40|2296.5|2295|2297.1|2293.1|2297.1|2295|2295.5|2292.8|3
1767693770000|2026-01-06 10:02:50|2297|2293|2297|2293|2297.1|2294|2295.5|2292.8|0
1767693780000|2026-01-06 10:03:00|2296.9|2292.9|2297.1|2293.1|2297.1|2294.7|2295.4|2292.9|2
1767693790000|2026-01-06 10:03:10|2297|2293|2297.1|2293.1|2297.1|2294.2|2295|2292.5|5
1767693800000|2026-01-06 10:03:20|2297|2293|2298.3|2294.3|2298.9|2294.9|2294.7|2292.6|5
1767693810000|2026-01-06 10:03:30|2298.2|2294.2|2298.5|2294.5|2298.5|2294.5|2297.9|2293.9|0
1767693820000|2026-01-06 10:03:40|2297.7|2293.7|2297.2|2293.2|2297.7|2293.7|2296.5|2292.5|2
1767693830000|2026-01-06 10:03:50|2297.1|2293.1|2295.6|2291.6|2297.1|2293.4|2294.9|2291.6|0
1767693840000|2026-01-06 10:04:00|2295.4|2291.4|2295.4|2291.4|2295.4|2291.4|2295.4|2291.4|0
1767693850000|2026-01-06 10:04:10|2295|2291|2296.7|2292.7|2296.7|2293.7|2295|2291|8
1767693860000|2026-01-06 10:04:20|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|0
1767693870000|2026-01-06 10:04:30|2296.7|2292.7|2298.6|2294.6|2298.6|2294.6|2296.7|2292.7|2
1767693880000|2026-01-06 10:04:40|2298.4|2294.4|2298.3|2294.3|2298.7|2294.7|2298.2|2294.2|0
1767693890000|2026-01-06 10:04:50|2298.5|2294.5|2298|2296.5|2299.2|2296.5|2298|2294.5|0
1767693900000|2026-01-06 10:05:00|2298.1|2296.6|2301.6|2297.6|2301.8|2297.8|2298.1|2296.5|3
1767693910000|2026-01-06 10:05:10|2301.5|2297.5|2301.1|2297.1|2301.6|2297.6|2301|2297|2
1767693920000|2026-01-06 10:05:20|2301|2297|2300|2296|2301.3|2297.3|2300|2296|2
1767693930000|2026-01-06 10:05:30|2299.9|2295.9|2300.1|2296.1|2300.2|2296.2|2299.7|2295.7|0
1767693940000|2026-01-06 10:05:40|2300.2|2296.2|2299.1|2295.1|2300.3|2296.3|2299.1|2295.1|0
1767693950000|2026-01-06 10:05:50|2299|2295|2299|2295|2299|2295|2299|2295|0
1767693960000|2026-01-06 10:06:00|2298.8|2294.8|2298.7|2294.7|2298.9|2294.9|2298.5|2294.5|2
1767693970000|2026-01-06 10:06:10|2298.5|2294.5|2298.6|2294.6|2298.6|2294.6|2298.3|2294.3|2
1767693980000|2026-01-06 10:06:20|2298.3|2294.3|2298.5|2294.5|2298.6|2294.6|2298.3|2294.3|0
1767693990000|2026-01-06 10:06:30|2298.3|2294.3|2297.9|2293.9|2298.3|2294.3|2297.8|2293.8|0
1767694010000|2026-01-06 10:06:50|2297.8|2293.8|2297.6|2293.6|2297.8|2293.8|2297.6|2293.6|0
1767694020000|2026-01-06 10:07:00|2296.6|2295.1|2297.6|2293.6|2297.6|2295.1|2296.6|2293.6|2
1767694030000|2026-01-06 10:07:10|2297.7|2293.7|2297.6|2293.6|2297.7|2295.1|2296.6|2293.6|0
1767694040000|2026-01-06 10:07:20|2296.4|2294.9|2296.6|2295.1|2297.6|2295.1|2296.4|2293.6|0
1767694050000|2026-01-06 10:07:30|2296.4|2294.9|2296.5|2295|2296.7|2295.2|2296.4|2294.9|1
1767694060000|2026-01-06 10:07:40|2296.4|2294.9|2296.5|2295|2296.5|2295|2296.4|2294.9|0
1767694070000|2026-01-06 10:07:50|2296.4|2294.9|2302.1|2298.1|2302.6|2298.6|2296.2|2292.4|7
1767694080000|2026-01-06 10:08:00|2302|2298|2302.1|2298.1|2302.3|2299.7|2301|2298|0
1767694090000|2026-01-06 10:08:10|2302|2298|2302|2298|2302|2298|2302|2298|0
1767694100000|2026-01-06 10:08:20|2301.8|2297.8|2300.5|2299|2301.8|2299|2300.5|2297.8|0
1767694110000|2026-01-06 10:08:30|2302.4|2298.4|2301.9|2297.9|2302.4|2299.8|2301.2|2297.9|12
1767694120000|2026-01-06 10:08:40|2301.8|2297.8|2301.3|2297.3|2301.8|2299|2300.5|2297.3|0
1767694130000|2026-01-06 10:08:50|2301.4|2297.4|2301.2|2297.2|2301.6|2297.6|2301.1|2297.1|0
1767694140000|2026-01-06 10:09:00|2301.1|2297.1|2299.7|2295.7|2301.2|2298.2|2299.6|2295.6|2
1767694150000|2026-01-06 10:09:10|2299.8|2295.8|2299.8|2295.8|2299.9|2297.4|2298.9|2295.8|0
1767694160000|2026-01-06 10:09:20|2299.9|2295.9|2298.6|2297.1|2299.9|2297.1|2298.5|2295.5|0
1767694170000|2026-01-06 10:09:30|2298.5|2297|2299.4|2295.4|2299.6|2297.1|2298.4|2295.4|1
1767694180000|2026-01-06 10:09:40|2298.4|2296.9|2299.3|2295.3|2299.3|2296.9|2298.1|2295.1|1
1767694190000|2026-01-06 10:09:50|2298.1|2296.6|2298.9|2297.4|2299.9|2297.4|2297.9|2295|1
1767694200000|2026-01-06 10:10:00|2298.8|2297.3|2298.9|2297.4|2299|2297.5|2298.7|2297.2|1
1767694210000|2026-01-06 10:10:10|2299|2297.5|2300.5|2296.5|2300.5|2297.5|2298.9|2296.3|4
1767694220000|2026-01-06 10:10:20|2300.6|2296.6|2300.9|2296.9|2301.1|2298|2299.5|2296.6|0
1767694230000|2026-01-06 10:10:30|2300.1|2298.6|2302.8|2298.8|2302.8|2298.8|2300.1|2298|2
1767694240000|2026-01-06 10:10:40|2301.2|2299.7|2304.3|2300.3|2304.3|2300.3|2301|2297.7|3
1767694250000|2026-01-06 10:10:50|2304.2|2300.2|2305.1|2301.1|2305.1|2301.9|2303.4|2300.2|2
1767694260000|2026-01-06 10:11:00|2305.4|2301.4|2305.1|2303.6|2305.9|2303.6|2304.5|2301.4|0
1767694270000|2026-01-06 10:11:10|2305.2|2303.7|2306.7|2302.7|2306.8|2303.8|2304.9|2302.5|0
1767694280000|2026-01-06 10:11:20|2305.8|2304.3|2305.8|2304.3|2305.9|2304.4|2305.8|2304.3|1
1767694290000|2026-01-06 10:11:30|2305.9|2304.4|2305.9|2304.4|2305.9|2304.4|2305.9|2304.4|1
1767694300000|2026-01-06 10:11:40|2305.8|2304.3|2306.6|2302.6|2306.6|2304.3|2305.3|2302.4|1
1767694310000|2026-01-06 10:11:50|2305.3|2303.8|2305.4|2303.9|2306.6|2303.9|2305.3|2302.4|1
1767694320000|2026-01-06 10:12:00|2305.5|2304|2306.1|2302.1|2306.7|2304.3|2305.1|2302.1|1
1767694330000|2026-01-06 10:12:10|2306.5|2302.5|2305.8|2301.8|2306.5|2303.3|2304.8|2301.6|1
1767694340000|2026-01-06 10:12:20|2305.7|2301.7|2305.9|2301.9|2306.2|2303.4|2304.9|2301.6|0
1767694350000|2026-01-06 10:12:30|2306|2302|2304.8|2303.3|2306.3|2303.3|2304.6|2302|0
1767694360000|2026-01-06 10:12:40|2306.3|2302.3|2306.2|2302.2|2306.3|2302.3|2306.1|2302.1|2
1767694370000|2026-01-06 10:12:50|2306.1|2302.1|2304.5|2300.5|2306.1|2302.1|2304.5|2300.5|0
1767694380000|2026-01-06 10:13:00|2304.6|2300.6|2304.6|2300.6|2304.6|2300.6|2304.5|2300.5|0
1767694390000|2026-01-06 10:13:10|2304.5|2300.5|2304.1|2300.1|2304.8|2300.8|2304.1|2300.1|0
1767694400000|2026-01-06 10:13:20|2303.9|2299.9|2303.7|2299.7|2303.9|2299.9|2303.7|2299.7|0
1767694410000|2026-01-06 10:13:30|2303.6|2299.6|2303.4|2299.4|2303.6|2299.6|2303.4|2299.4|1
1767694420000|2026-01-06 10:13:40|2302.7|2301.2|2304.2|2300.2|2304.2|2301.2|2302.7|2300.2|0
1767694430000|2026-01-06 10:13:50|2305.1|2301.1|2303.9|2302.4|2305.1|2302.4|2303.9|2301.1|3
1767694450000|2026-01-06 10:14:10|2304|2302.5|2303.9|2302.4|2304|2302.5|2303.9|2302.4|0
1767694460000|2026-01-06 10:14:20|2304.2|2300.2|2305.1|2301.1|2305.1|2301.1|2303.6|2299.6|2
1767694470000|2026-01-06 10:14:30|2305|2301|2303.9|2302.4|2305.1|2302.5|2303.9|2301|1
1767694480000|2026-01-06 10:14:40|2305|2301|2304|2302.5|2305|2302.5|2304|2301|0
1767694490000|2026-01-06 10:14:50|2303.9|2302.4|2303.9|2302.4|2304|2302.5|2303.9|2302.4|0
1767694500000|2026-01-06 10:15:00|2304.1|2300.1|2303.2|2301.7|2304.4|2301.9|2303.2|2300.1|1
1767694510000|2026-01-06 10:15:10|2303.5|2302|2304.9|2300.9|2304.9|2302.3|2303.2|2300.3|1
1767694520000|2026-01-06 10:15:20|2304.8|2300.8|2304.5|2300.5|2304.8|2300.8|2304.2|2300.2|0
1767694530000|2026-01-06 10:15:30|2304.3|2300.3|2304.3|2300.3|2304.3|2300.3|2304.3|2300.3|0
1767694540000|2026-01-06 10:15:40|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|0
1767694550000|2026-01-06 10:15:50|2303.8|2299.8|2304.1|2300.1|2304.1|2300.1|2303.8|2299.8|0
1767694560000|2026-01-06 10:16:00|2304|2300|2304|2300|2304|2300|2303.7|2299.7|0
1767694570000|2026-01-06 10:16:10|2303.1|2301.6|2303.1|2301.6|2303.1|2301.6|2303.1|2301.6|2
1767694580000|2026-01-06 10:16:20|2303.3|2301.8|2304.2|2300.2|2304.2|2301.8|2303.1|2300.1|0
1767694590000|2026-01-06 10:16:30|2303.1|2301.6|2305.6|2304.1|2306.8|2304.1|2303.1|2300.8|4
1767694600000|2026-01-06 10:16:40|2306.8|2302.8|2306.7|2302.7|2306.8|2304.2|2305.6|2302.7|1
1767694610000|2026-01-06 10:16:50|2306.6|2302.6|2306.7|2302.7|2306.7|2304.1|2305.6|2302.6|0
1767694620000|2026-01-06 10:17:00|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|0
1767694630000|2026-01-06 10:17:10|2305.6|2304.1|2306.2|2304.7|2306.8|2304.7|2305.6|2302.6|1
1767694640000|2026-01-06 10:17:20|2306.3|2304.8|2306.6|2305.1|2308|2305.7|2306.3|2303.9|3
1767694650000|2026-01-06 10:17:30|2307.9|2303.9|2306.6|2305.1|2307.9|2305.1|2306.6|2303.9|0
1767694670000|2026-01-06 10:17:50|2307.9|2303.9|2306.6|2305.1|2308|2305.6|2306.5|2303.9|1
1767694680000|2026-01-06 10:18:00|2307.9|2303.9|2306.7|2302.7|2307.9|2305.1|2306.1|2302.7|1
1767694690000|2026-01-06 10:18:10|2306.5|2302.5|2307.8|2303.8|2307.8|2303.8|2306.5|2302.5|0
1767694700000|2026-01-06 10:18:20|2307.6|2303.6|2306.7|2305.2|2307.6|2305.2|2306.6|2303.4|0
1767694710000|2026-01-06 10:18:30|2306.8|2305.3|2306.8|2305.3|2306.8|2305.3|2306.8|2305.3|0
1767694720000|2026-01-06 10:18:40|2307|2305.5|2306.9|2305.4|2307|2305.5|2306.8|2305.3|1
1767694730000|2026-01-06 10:18:50|2307.8|2303.8|2308.1|2304.1|2308.1|2304.1|2307.8|2303.8|2
1767694740000|2026-01-06 10:19:00|2307.9|2303.9|2307.6|2303.6|2308.2|2304.2|2307.6|2303.6|1
1767694750000|2026-01-06 10:19:10|2307.8|2303.8|2308.9|2304.9|2308.9|2304.9|2307.8|2303.8|1
1767694760000|2026-01-06 10:19:20|2307.9|2306.4|2308|2304|2309|2306.5|2307.5|2304|5
1767694770000|2026-01-06 10:19:30|2307.9|2303.9|2306.9|2302.9|2307.9|2303.9|2306.9|2302.9|0
1767694780000|2026-01-06 10:19:40|2306.7|2302.7|2306.1|2302.1|2306.9|2304.3|2305.7|2302.1|4
1767694790000|2026-01-06 10:19:50|2306|2302|2305.9|2301.9|2306|2302|2305.7|2301.7|2
1767694800000|2026-01-06 10:20:00|2304.4|2302.9|2304.4|2302.9|2304.4|2302.9|2304.4|2302.9|0
1767694810000|2026-01-06 10:20:10|2304.3|2300.3|2304.1|2300.1|2304.3|2300.3|2304.1|2300.1|2
1767694820000|2026-01-06 10:20:20|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|0
1767694830000|2026-01-06 10:20:30|2304.1|2300.1|2304.1|2300.1|2304.1|2300.1|2304|2300|0
1767694840000|2026-01-06 10:20:40|2304|2300|2303|2299|2304|2300|2302.7|2298.7|0
1767694850000|2026-01-06 10:20:50|2302.9|2298.9|2302.8|2298.8|2302.9|2298.9|2302.7|2298.7|0
1767694860000|2026-01-06 10:21:00|2302.7|2298.7|2301|2299.5|2302.7|2299.5|2301|2298.5|0
1767694870000|2026-01-06 10:21:10|2302.4|2298.4|2301.5|2300|2302.4|2300|2301.4|2298.4|3
1767694880000|2026-01-06 10:21:20|2301.4|2299.9|2302.4|2298.4|2302.4|2300|2301.4|2298.4|0
1767694890000|2026-01-06 10:21:30|2301.1|2299.6|2301.8|2300.3|2302.9|2300.4|2301.1|2298.9|2
1767694900000|2026-01-06 10:21:40|2301.9|2300.4|2301.4|2299.9|2302.4|2300.5|2301.4|2298.4|0
1767694910000|2026-01-06 10:21:50|2301.3|2299.8|2302.4|2298.4|2302.4|2299.8|2301.1|2298.3|2
1767694930000|2026-01-06 10:22:10|2301.1|2299.6|2301.1|2299.6|2302.4|2299.7|2300.8|2298.4|1
1767694940000|2026-01-06 10:22:20|2302.4|2298.4|2301.1|2299.6|2302.4|2299.8|2301.1|2298.4|0
1767694950000|2026-01-06 10:22:30|2301.2|2299.7|2301.2|2299.7|2301.2|2299.7|2301.1|2299.6|0
1767694960000|2026-01-06 10:22:40|2301.1|2299.6|2301.2|2299.7|2301.2|2299.7|2301.1|2299.6|0
1767694970000|2026-01-06 10:22:50|2301.3|2299.8|2301.3|2299.8|2301.3|2299.8|2301.3|2299.8|0
1767694980000|2026-01-06 10:23:00|2301.5|2300|2306.8|2305.3|2308.6|2305.3|2301.2|2299.7|2
1767694990000|2026-01-06 10:23:10|2307.8|2303.8|2306.2|2304.7|2307.8|2304.7|2306.2|2303.8|0
1767695000000|2026-01-06 10:23:20|2306.1|2304.6|2305|2303.5|2307.2|2304.6|2305|2303|2
1767695020000|2026-01-06 10:23:40|2301.6|2300.1|2301.5|2300|2301.6|2300.1|2301.5|2300|5
1767695030000|2026-01-06 10:23:50|2301.4|2299.9|2303.6|2299.6|2303.6|2300.3|2301.3|2298.5|3
1767695040000|2026-01-06 10:24:00|2303.7|2299.7|2304.3|2300.3|2304.7|2300.7|2303.7|2299.7|0
1767695050000|2026-01-06 10:24:10|2302.8|2301.3|2303.4|2299.4|2304.2|2301.3|2302.8|2299.1|2
1767695060000|2026-01-06 10:24:20|2303.3|2299.3|2303.3|2299.3|2303.3|2299.3|2303.2|2299.2|0
1767695070000|2026-01-06 10:24:30|2303.2|2299.2|2303.1|2299.1|2303.3|2299.4|2300.9|2299|2
1767695080000|2026-01-06 10:24:40|2303.2|2299.2|2303.3|2299.3|2303.3|2299.3|2303.2|2299.2|0
1767695090000|2026-01-06 10:24:50|2303.8|2299.8|2303.3|2299.3|2303.8|2299.8|2303.3|2299.3|0
1767695100000|2026-01-06 10:25:00|2303.4|2299.4|2304.9|2300.9|2305.4|2301.4|2303.4|2299.4|1
1767695110000|2026-01-06 10:25:10|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|0
1767695120000|2026-01-06 10:25:20|2304.9|2300.9|2304.9|2300.9|2305|2301|2304.8|2300.8|0
1767695130000|2026-01-06 10:25:30|2305|2301|2304.8|2300.8|2305|2301|2304.8|2300.8|0
1767695140000|2026-01-06 10:25:40|2304.9|2300.9|2304.5|2300.5|2304.9|2300.9|2304.1|2300.1|0
1767695150000|2026-01-06 10:25:50|2304.4|2300.4|2304.8|2300.8|2304.9|2300.9|2304.4|2300.4|0
1767695160000|2026-01-06 10:26:00|2305|2301|2303.9|2302.4|2305.1|2302.4|2303.9|2301|1
1767695170000|2026-01-06 10:26:10|2304|2302.5|2304|2302.5|2304|2302.5|2304|2302.5|0
1767695180000|2026-01-06 10:26:20|2304.1|2302.6|2305.8|2301.8|2306|2302.6|2304.1|2301.7|2
1767695190000|2026-01-06 10:26:30|2305.6|2301.6|2305.8|2301.8|2306|2302|2305.4|2301.4|0
1767695200000|2026-01-06 10:26:40|2305.7|2301.7|2305.6|2301.6|2305.7|2302.3|2303.8|2301.1|1
1767695210000|2026-01-06 10:26:50|2305.5|2301.5|2303.8|2302.3|2305.5|2302.3|2303.8|2301.1|0
1767695220000|2026-01-06 10:27:00|2303.7|2302.2|2304.6|2300.6|2304.6|2302.2|2303.7|2300.3|1
1767695230000|2026-01-06 10:27:10|2304.7|2300.7|2304.7|2300.7|2304.7|2300.7|2304.7|2300.7|0
1767695240000|2026-01-06 10:27:20|2303.7|2302.2|2304.8|2300.8|2304.9|2302.3|2303.7|2300.7|0
1767695250000|2026-01-06 10:27:30|2304.9|2300.9|2304.9|2300.9|2304.9|2300.9|2304.9|2300.9|0
1767695260000|2026-01-06 10:27:40|2303.7|2302.2|2303.8|2302.3|2303.8|2302.3|2303.7|2302.2|0
1767695270000|2026-01-06 10:27:50|2303.7|2302.2|2303.7|2302.2|2303.7|2302.2|2303.7|2302.2|0
1767695290000|2026-01-06 10:28:10|2303.5|2302|2303.8|2302.3|2304.9|2302.3|2303.5|2300.9|1
1767695300000|2026-01-06 10:28:20|2303.7|2302.2|2304.7|2300.7|2304.9|2302.2|2303.2|2300.6|0
1767695310000|2026-01-06 10:28:30|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|0
1767695320000|2026-01-06 10:28:40|2304.7|2300.7|2303.1|2301.6|2304.7|2301.6|2303.1|2300.6|0
1767695330000|2026-01-06 10:28:50|2304.7|2300.7|2304.6|2300.6|2304.7|2300.7|2304.6|2300.6|0
1767695340000|2026-01-06 10:29:00|2304.1|2302.6|2305.1|2301.1|2305.2|2302.6|2304|2301.1|4
1767695350000|2026-01-06 10:29:10|2305.2|2301.2|2304|2302.5|2305.2|2302.6|2304|2301.1|0
1767695360000|2026-01-06 10:29:20|2304.3|2302.8|2305.2|2303.7|2305.2|2303.7|2304.3|2302.8|3
1767695370000|2026-01-06 10:29:30|2306.1|2302.1|2305.8|2301.8|2306.1|2303.5|2305|2301.7|0
1767695380000|2026-01-06 10:29:40|2305.9|2301.9|2306|2302|2306.1|2302.1|2305.7|2301.7|0
1767695390000|2026-01-06 10:29:50|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|2306|2302|0
1767695400000|2026-01-06 10:30:00|2305.9|2301.9|2305.9|2301.9|2306|2302|2305.9|2301.9|0
1767695410000|2026-01-06 10:30:10|2304.4|2302.9|2303|2301.5|2304.4|2302.9|2303|2300.3|1
1767695420000|2026-01-06 10:30:20|2302.8|2301.3|2303.1|2301.6|2303.1|2301.6|2302.8|2301.3|0
1767695430000|2026-01-06 10:30:30|2303.3|2301.8|2306.1|2302.1|2306.1|2303.7|2303.3|2301.8|1
1767695440000|2026-01-06 10:30:40|2305|2303.5|2306.1|2302.1|2306.1|2303.5|2305|2302|0
1767695450000|2026-01-06 10:30:50|2305.1|2303.6|2306.2|2302.2|2306.2|2303.7|2305|2302.1|1
1767695460000|2026-01-06 10:31:00|2305.2|2303.7|2306.1|2304.6|2306.3|2304.8|2305.1|2302.2|6
1767695470000|2026-01-06 10:31:10|2306|2304.5|2305.9|2304.4|2307.2|2304.6|2305.9|2303|0
1767695480000|2026-01-06 10:31:20|2307.2|2303.2|2306.2|2304.7|2307.2|2304.7|2306.2|2303.2|0
1767695490000|2026-01-06 10:31:30|2308|2304|2307.4|2303.4|2308|2304|2307.4|2303.4|0
1767695500000|2026-01-06 10:31:40|2307.6|2303.6|2308.2|2304.2|2308.2|2304.2|2307.4|2303.4|0
1767695510000|2026-01-06 10:31:50|2307.1|2305.6|2307.3|2305.8|2308.2|2305.8|2307|2304.2|0
1767695520000|2026-01-06 10:32:00|2307.1|2305.6|2307.7|2303.7|2308.6|2305.6|2307.1|2303.7|0
1767695530000|2026-01-06 10:32:10|2307.4|2303.4|2306.6|2302.6|2307.4|2303.4|2306.3|2302.3|0
1767695540000|2026-01-06 10:32:20|2306.8|2302.8|2307.7|2303.7|2307.9|2303.9|2306.8|2302.8|1
1767695550000|2026-01-06 10:32:30|2307.8|2303.8|2306.5|2305|2308.1|2305|2306.5|2303.7|0
1767695560000|2026-01-06 10:32:40|2307.9|2303.9|2306.6|2305.1|2307.9|2305.1|2306.6|2303.9|0
1767695570000|2026-01-06 10:32:50|2308|2304|2308|2304|2308.1|2304.1|2308|2304|0
1767695580000|2026-01-06 10:33:00|2308.1|2304.1|2308.2|2304.2|2308.2|2304.2|2308.1|2304.1|0
1767695590000|2026-01-06 10:33:10|2307.3|2305.8|2306.6|2305.1|2308.1|2305.8|2306.4|2304.1|1
1767695600000|2026-01-06 10:33:20|2306.3|2304.8|2306.1|2302.1|2306.8|2304.8|2305.1|2302.1|1
1767695610000|2026-01-06 10:33:30|2306|2302|2305.9|2301.9|2306.3|2302.3|2305.9|2301.9|0
1767695620000|2026-01-06 10:33:40|2305.4|2301.4|2305.5|2301.5|2305.5|2301.5|2305.4|2301.4|0
1767695630000|2026-01-06 10:33:50|2305.4|2301.4|2304.3|2302.8|2305.5|2302.8|2304.3|2301.4|0
1767695640000|2026-01-06 10:34:00|2304.4|2302.9|2305.9|2301.9|2306|2302.9|2304.4|2301.8|0
1767695660000|2026-01-06 10:34:20|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|0
1767695670000|2026-01-06 10:34:30|2305.7|2301.7|2305.7|2301.7|2305.7|2301.7|2305.7|2301.7|0
1767695680000|2026-01-06 10:34:40|2305.5|2301.5|2305.3|2301.3|2305.5|2301.5|2305.3|2301.3|0
1767695690000|2026-01-06 10:34:50|2305.2|2301.2|2305.5|2301.5|2305.6|2303.4|2304.9|2301.2|1
1767695700000|2026-01-06 10:35:00|2305.4|2301.4|2305.4|2301.4|2305.4|2301.4|2305.2|2301.2|0
1767695710000|2026-01-06 10:35:10|2305.5|2301.5|2305.9|2301.9|2305.9|2302.9|2304.4|2301.5|0
1767695730000|2026-01-06 10:35:30|2304.8|2303.3|2305|2303.5|2306|2303.5|2304.8|2301.9|1
1767695740000|2026-01-06 10:35:40|2305.7|2304.2|2307.3|2305.8|2307.3|2305.8|2305.7|2304.2|3
1767695750000|2026-01-06 10:35:50|2307.4|2305.9|2307.5|2306|2309.3|2306|2307.4|2304.9|4
1767695760000|2026-01-06 10:36:00|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|0
1767695770000|2026-01-06 10:36:10|2308.8|2304.8|2307.4|2305.9|2308.8|2305.9|2307.4|2304.8|0
1767695790000|2026-01-06 10:36:30|2309.2|2305.2|2309.1|2305.1|2309.2|2305.2|2309.1|2305.1|1
1767695800000|2026-01-06 10:36:40|2309.2|2305.2|2309.1|2305.1|2309.2|2305.2|2309.1|2305.1|0
1767695810000|2026-01-06 10:36:50|2309.2|2305.2|2307.9|2303.9|2309.5|2306|2307.5|2303.8|9
1767695820000|2026-01-06 10:37:00|2308.5|2304.5|2308|2304|2308.5|2304.5|2308|2304|0
1767695830000|2026-01-06 10:37:10|2307.9|2303.9|2307.8|2303.8|2308|2304|2307.8|2303.8|0
1767695840000|2026-01-06 10:37:20|2306.4|2304.9|2308.1|2304.1|2308.2|2304.9|2306.4|2303.7|0
1767695850000|2026-01-06 10:37:30|2307|2305.5|2307|2305.5|2307.1|2305.6|2307|2305.5|0
1767695860000|2026-01-06 10:37:40|2308.1|2304.1|2307.1|2305.6|2308.1|2305.6|2307.1|2304.1|0
1767695870000|2026-01-06 10:37:50|2308.1|2304.1|2308.3|2304.3|2308.4|2304.4|2308|2304|1
1767695880000|2026-01-06 10:38:00|2307.2|2305.7|2307.5|2306|2307.5|2306|2307.2|2305.7|0
1767695890000|2026-01-06 10:38:10|2310.5|2306.5|2309.6|2308.1|2310.5|2308.1|2309.5|2306.5|8
1767695900000|2026-01-06 10:38:20|2309.7|2308.2|2309.5|2308|2310.7|2308.2|2309.5|2306.7|1
1767695910000|2026-01-06 10:38:30|2309.6|2308.1|2311|2307|2311|2308.1|2309.5|2306.9|0
1767695920000|2026-01-06 10:38:40|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|2310.6|2306.6|0
1767695930000|2026-01-06 10:38:50|2309.5|2308|2308.9|2307.4|2309.5|2308|2308.9|2307.4|2
1767695940000|2026-01-06 10:39:00|2309|2307.5|2309.5|2305.5|2309.5|2307.5|2308.3|2305.3|1
1767695950000|2026-01-06 10:39:10|2308.2|2306.7|2309.7|2305.7|2309.9|2306.8|2308.2|2305.3|0
1767695960000|2026-01-06 10:39:20|2309.5|2305.5|2308.2|2306.7|2309.5|2306.7|2308.2|2305.5|0
1767695970000|2026-01-06 10:39:30|2309.7|2305.7|2310.2|2306.2|2310.2|2306.2|2309.7|2305.7|1
1767695980000|2026-01-06 10:39:40|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|2310|2306|0
1767695990000|2026-01-06 10:39:50|2310|2306|2310.1|2306.1|2310.1|2306.1|2310|2306|0
1767696000000|2026-01-06 10:40:00|2310|2306|2309.7|2305.7|2310|2306|2309.7|2305.7|0
1767696010000|2026-01-06 10:40:10|2309.8|2305.8|2308.2|2306.7|2310.1|2307.1|2308.2|2305.7|0
1767696020000|2026-01-06 10:40:20|2308.1|2306.6|2307.4|2305.9|2309.2|2306.6|2307.4|2305|0
1767696030000|2026-01-06 10:40:30|2307.7|2306.2|2308|2306.5|2308.1|2306.6|2307.4|2305.9|1
1767696040000|2026-01-06 10:40:40|2307.9|2306.4|2309.1|2305.1|2309.1|2306.4|2307.9|2304.8|0
1767696050000|2026-01-06 10:40:50|2307.8|2306.3|2310.2|2306.2|2310.2|2306.3|2307.8|2304.2|2
1767696060000|2026-01-06 10:41:00|2310.1|2306.1|2310|2306|2310.1|2306.1|2310|2306|0
1767696070000|2026-01-06 10:41:10|2310.1|2306.1|2310.5|2306.5|2310.5|2307.6|2309.1|2306.1|0
1767696080000|2026-01-06 10:41:20|2310.8|2306.8|2311.2|2307.2|2311.2|2308.6|2310|2306.5|0
1767696090000|2026-01-06 10:41:30|2310.9|2309.4|2311.8|2307.8|2311.9|2309.4|2310.7|2307.8|2
1767696100000|2026-01-06 10:41:40|2311.7|2307.7|2310.4|2306.4|2311.7|2307.7|2310.4|2306.4|0
1767696120000|2026-01-06 10:42:00|2309.9|2305.9|2310.5|2306.5|2310.6|2306.6|2309.9|2305.9|0
1767696130000|2026-01-06 10:42:10|2310.4|2306.4|2308.6|2304.6|2310.4|2306.4|2308.6|2304.6|2
1767696140000|2026-01-06 10:42:20|2308.8|2304.8|2309.4|2305.4|2309.6|2305.6|2308.8|2304.8|2
1767696150000|2026-01-06 10:42:30|2309.3|2305.3|2308.8|2304.8|2309.3|2305.3|2308.8|2304.8|0
1767696160000|2026-01-06 10:42:40|2307.5|2306|2308.8|2304.8|2308.8|2306|2307.5|2304.8|1
1767696170000|2026-01-06 10:42:50|2309.2|2305.2|2309.5|2305.5|2309.5|2307.1|2307.8|2305.1|2
1767696180000|2026-01-06 10:43:00|2308|2306.5|2308.6|2304.6|2309.7|2306.5|2308|2304.6|2
1767696190000|2026-01-06 10:43:10|2308.4|2304.4|2308.5|2304.5|2308.5|2305.5|2307|2304.3|0
1767696200000|2026-01-06 10:43:20|2308.4|2304.4|2305.8|2304.3|2308.4|2305.5|2305.8|2304.3|1
1767696210000|2026-01-06 10:43:30|||||||||1
1767696220000|2026-01-06 10:43:40|2305.6|2304.1|2306.3|2302.3|2306.5|2304.1|2305.5|2302.3|1
1767696230000|2026-01-06 10:43:50|2306|2302|2306.3|2302.3|2306.3|2302.3|2306|2302|0
1767696240000|2026-01-06 10:44:00|2306.5|2302.5|2306|2302|2306.5|2302.5|2306|2302|0
1767696250000|2026-01-06 10:44:10|2305.9|2301.9|2304.3|2302.8|2305.9|2302.8|2304.2|2301.2|2
1767696260000|2026-01-06 10:44:20|2305.3|2301.3|2304.3|2302.8|2305.3|2302.9|2304.2|2301.3|0
1767696270000|2026-01-06 10:44:30|2304.8|2303.3|2307|2303|2307.2|2304.2|2304.8|2302.7|2
1767696280000|2026-01-06 10:44:40|2306.9|2302.9|2306.7|2302.7|2306.9|2302.9|2306.7|2302.7|0
1767696290000|2026-01-06 10:44:50|2306.8|2302.8|2306.4|2304.9|2307.5|2304.9|2306.4|2302.8|1
1767696300000|2026-01-06 10:45:00|2306.6|2305.1|2307.5|2303.5|2307.6|2305.1|2306.4|2303.5|0
1767696310000|2026-01-06 10:45:10|2307.3|2303.3|2307.4|2303.4|2307.6|2303.6|2307.3|2303.3|0
1767696320000|2026-01-06 10:45:20|2307.6|2303.6|2306.4|2304.9|2307.6|2304.9|2306.4|2303.4|0
1767696330000|2026-01-06 10:45:30|2306.7|2305.2|2307.2|2303.2|2307.2|2305.2|2306.7|2303.2|3
1767696340000|2026-01-06 10:45:40|2307.3|2303.3|2307.2|2303.2|2307.3|2303.3|2307.1|2303.1|0
1767696350000|2026-01-06 10:45:50|2307.4|2303.4|2306.7|2302.7|2307.4|2303.4|2306.7|2302.7|0
1767696360000|2026-01-06 10:46:00|2306.3|2302.3|2307.3|2303.3|2307.3|2304.4|2305.6|2302.3|0
1767696370000|2026-01-06 10:46:10|2306.1|2304.6|2306.7|2302.7|2307.1|2304.6|2305.6|2302.5|1
1767696380000|2026-01-06 10:46:20|2306.6|2302.6|2306.5|2302.5|2306.6|2302.6|2306.4|2302.4|0
1767696400000|2026-01-06 10:46:40|2306.6|2302.6|2306.7|2302.7|2306.7|2302.7|2306.6|2302.6|0
1767696410000|2026-01-06 10:46:50|2307|2303|2306.6|2302.6|2307|2303|2306.6|2302.6|0
1767696420000|2026-01-06 10:47:00|2306.5|2302.5|2306.1|2302.1|2306.5|2302.5|2305.9|2301.9|1
1767696430000|2026-01-06 10:47:10|2304.9|2303.4|2305.9|2301.9|2306.1|2303.4|2304.9|2301.9|0
1767696440000|2026-01-06 10:47:20|2305.8|2301.8|2305.3|2301.3|2305.8|2301.8|2305.3|2301.3|0
1767696450000|2026-01-06 10:47:30|2305.5|2301.5|2308.3|2304.3|2308.3|2304.7|2304.3|2301.5|2
1767696460000|2026-01-06 10:47:40|2307.1|2305.6|2307.3|2305.8|2308.3|2305.8|2307.1|2304.3|0
1767696470000|2026-01-06 10:47:50|2308.2|2304.2|2308.1|2304.1|2308.2|2304.2|2308.1|2304.1|1
1767696480000|2026-01-06 10:48:00|2306.6|2305.1|2307|2303|2308.1|2305.1|2306.6|2303|1
1767696490000|2026-01-06 10:48:10|2306.9|2302.9|2309.5|2305.5|2309.5|2305.5|2306.2|2302.9|1
1767696500000|2026-01-06 10:48:20|2309.4|2305.4|2309.6|2305.6|2309.6|2305.6|2309.2|2305.2|0
1767696510000|2026-01-06 10:48:30|2310.9|2306.9|2310.8|2306.8|2310.9|2306.9|2310.7|2306.7|1
1767696520000|2026-01-06 10:48:40|2311.2|2307.2|2310|2308.5|2311.2|2308.5|2310|2306.9|3
1767696530000|2026-01-06 10:48:50|2310.1|2308.6|2311.1|2307.1|2311.2|2308.6|2310|2307.1|0
1767696540000|2026-01-06 10:49:00|2310.5|2306.5|2309.9|2305.9|2310.5|2307.3|2308.8|2305.8|0
1767696550000|2026-01-06 10:49:10|2309.8|2305.8|2309.8|2305.8|2310|2306|2309.7|2305.7|0
1767696560000|2026-01-06 10:49:20|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|0
1767696570000|2026-01-06 10:49:30|2309.8|2305.8|2309.9|2305.9|2309.9|2305.9|2309.8|2305.8|0
1767696580000|2026-01-06 10:49:40|2309.8|2305.8|2308.5|2304.5|2309.8|2305.8|2308.5|2304.5|0
1767696590000|2026-01-06 10:49:50|2308.6|2304.6|2308.9|2304.9|2309|2305|2308.6|2304.6|0
1767696600000|2026-01-06 10:50:00|2308.8|2304.8|2308|2304|2308.8|2304.8|2308|2304|0
1767696610000|2026-01-06 10:50:10|2307.9|2303.9|2307.5|2303.5|2307.9|2303.9|2307.5|2303.5|0
1767696620000|2026-01-06 10:50:20|2307.6|2303.6|2307|2303|2307.6|2303.6|2307|2303|0
1767696630000|2026-01-06 10:50:30|2305.3|2303.8|2307|2303|2308.4|2304.4|2305.3|2303|1
1767696640000|2026-01-06 10:50:40|2307.1|2303.1|2306.1|2304.6|2307.1|2304.6|2306.1|2303.1|1
1767696650000|2026-01-06 10:50:50|2306|2304.5|2307.8|2303.8|2307.8|2304.5|2305.6|2303.1|1
1767696660000|2026-01-06 10:51:00|2307.6|2303.6|2307.6|2303.6|2308.1|2305.1|2306.6|2303.4|3
1767696670000|2026-01-06 10:51:10|2306.3|2304.8|2307|2305.5|2308.2|2305.5|2306.3|2303.4|1
1767696680000|2026-01-06 10:51:20|2308.1|2304.1|2307.8|2303.8|2308.1|2304.1|2307.6|2303.6|0
1767696690000|2026-01-06 10:51:30|2308.2|2304.2|2307.1|2305.6|2308.2|2305.6|2307|2304.1|1
1767696700000|2026-01-06 10:51:40|2307|2305.5|2309.5|2305.5|2309.5|2305.5|2307|2304.4|4
1767696710000|2026-01-06 10:51:50|2309.6|2305.6|2309.5|2305.5|2309.8|2305.8|2309.2|2305.2|0
1767696720000|2026-01-06 10:52:00|2309.6|2305.6|2310.3|2306.3|2310.3|2306.3|2309.6|2305.6|0
1767696730000|2026-01-06 10:52:10|2310.2|2306.2|2310.3|2306.3|2310.3|2306.3|2310.2|2306.2|0
1767696740000|2026-01-06 10:52:20|2310.2|2306.2|2309.9|2305.9|2310.2|2306.2|2309.8|2305.8|0
1767696750000|2026-01-06 10:52:30|2309.8|2305.8|2309.3|2305.3|2309.8|2305.8|2309.3|2305.3|0
1767696760000|2026-01-06 10:52:40|2309.4|2305.4|2309.2|2305.2|2309.4|2305.4|2309.2|2305.2|0
1767696770000|2026-01-06 10:52:50|2309.3|2305.3|2309.2|2305.2|2309.5|2305.5|2309.2|2305.2|0
1767696780000|2026-01-06 10:53:00|2309.3|2305.3|2309.6|2305.6|2309.6|2305.6|2309.3|2305.3|0
1767696790000|2026-01-06 10:53:10|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|0
1767696800000|2026-01-06 10:53:20|2309.5|2305.5|2309.6|2305.6|2309.7|2305.7|2309.5|2305.5|0
1767696810000|2026-01-06 10:53:30|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|0
1767696820000|2026-01-06 10:53:40|2309.6|2305.6|2309.5|2305.5|2309.6|2305.6|2309.5|2305.5|0
1767696830000|2026-01-06 10:53:50|2308.4|2306.9|2308.7|2307.2|2308.7|2307.2|2308.4|2306.9|0
1767696850000|2026-01-06 10:54:10|2308.4|2306.9|2308.5|2307|2308.5|2307|2308.4|2306.9|1
1767696860000|2026-01-06 10:54:20|2309.5|2305.5|2308.5|2307|2309.5|2307|2308.4|2305.5|0
1767696870000|2026-01-06 10:54:30|2308.4|2306.9|2308.4|2306.9|2308.5|2307|2308.4|2306.9|0
1767696880000|2026-01-06 10:54:40|2309.4|2305.4|2308.1|2306.6|2309.6|2306.6|2308.1|2305.4|0
1767696890000|2026-01-06 10:54:50|2308.3|2306.8|2309.8|2305.8|2310|2306.8|2308.3|2305.7|1
1767696900000|2026-01-06 10:55:00|2309.9|2305.9|2309.8|2305.8|2309.9|2305.9|2309.8|2305.8|0
1767696910000|2026-01-06 10:55:10|2308.8|2307.3|2309.4|2307.9|2310.6|2307.9|2308.8|2306.6|1
1767696930000|2026-01-06 10:55:30|2310.6|2306.6|2310.5|2306.5|2310.6|2306.6|2310.5|2306.5|0
1767696940000|2026-01-06 10:55:40|2309.3|2307.8|2310.4|2306.4|2310.5|2307.8|2309.3|2306.4|0
1767696950000|2026-01-06 10:55:50|2309.2|2307.7|2309.1|2307.6|2310.4|2307.7|2309.1|2306.4|0
1767696960000|2026-01-06 10:56:00|2309.2|2307.7|2309.2|2307.7|2309.2|2307.7|2309.1|2307.6|0
1767696970000|2026-01-06 10:56:10|2309.1|2307.6|2309.2|2307.7|2309.2|2307.7|2309.1|2307.6|0
1767696990000|2026-01-06 10:56:30|2311.2|2307.2|2311.2|2307.2|2311.2|2308.6|2310.1|2307.2|1
1767697000000|2026-01-06 10:56:40|2310.2|2308.7|2310.3|2308.8|2310.3|2308.8|2310.2|2308.7|0
1767697010000|2026-01-06 10:56:50|2310.2|2308.7|2311.9|2307.9|2311.9|2309.5|2310.2|2307.9|4
1767697020000|2026-01-06 10:57:00|2311.8|2307.8|2311.8|2307.8|2311.9|2307.9|2311.7|2307.7|0
1767697030000|2026-01-06 10:57:10|2311.4|2307.4|2311.9|2307.9|2311.9|2309.5|2310.5|2307.4|1
1767697040000|2026-01-06 10:57:20|2312.2|2308.2|2312|2308|2312.2|2308.2|2311.9|2307.9|0
1767697050000|2026-01-06 10:57:30|2311.9|2307.9|2311.9|2307.9|2312.1|2308.1|2311.9|2307.9|0
1767697060000|2026-01-06 10:57:40|2312|2308|2312|2308|2312|2308|2312|2308|0
1767697070000|2026-01-06 10:57:50|2311.9|2307.9|2312|2308|2312|2308|2311.9|2307.9|0
1767697080000|2026-01-06 10:58:00|2311.9|2307.9|2310.4|2308.9|2311.9|2308.9|2310.4|2307.7|0
1767697100000|2026-01-06 10:58:20|||||||||1
1767697110000|2026-01-06 10:58:30|2310.2|2308.7|2310.2|2308.7|2310.5|2309|2310.2|2308.7|1
1767697120000|2026-01-06 10:58:40|2310|2308.5|2310.5|2306.5|2311|2308.5|2309.5|2306.5|1
1767697130000|2026-01-06 10:58:50|2309.3|2307.8|2309.1|2307.6|2310.7|2307.8|2309.1|2306.6|0
1767697140000|2026-01-06 10:59:00|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|0
1767697150000|2026-01-06 10:59:10|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|0
1767697160000|2026-01-06 10:59:20|2310.5|2306.5|2310.6|2306.6|2310.6|2306.6|2310.5|2306.5|1
1767697170000|2026-01-06 10:59:30|2310.7|2306.7|2310.6|2306.6|2310.7|2306.7|2310.6|2306.6|0
1767697180000|2026-01-06 10:59:40|2309.1|2307.6|2310.4|2306.4|2310.5|2307.6|2309|2306.4|0
1767697190000|2026-01-06 10:59:50|2309.4|2307.9|2311.2|2307.2|2311.2|2308|2309.4|2306.8|0
1767697200000|2026-01-06 11:00:00|2311.5|2307.5|2311.1|2307.1|2311.5|2308.3|2309.8|2307.1|0
1767697230000|2026-01-06 11:00:30|2311.2|2307.2|2311.2|2309.7|2311.9|2309.7|2311.1|2307.2|2
1767697240000|2026-01-06 11:00:40|2311.1|2309.6|2312.4|2310.9|2312.4|2310.9|2310.8|2309.3|3
1767697250000|2026-01-06 11:00:50|2313.7|2312.2|2314.1|2312.6|2314.8|2312.6|2313.5|2310.7|7
1767697260000|2026-01-06 11:01:00|2314.2|2312.7|2315.6|2314.1|2316.3|2314.1|2314.2|2312.1|8
1767697270000|2026-01-06 11:01:10|||||||||1
1767697280000|2026-01-06 11:01:20|2315.3|2313.8|2316.2|2314.7|2316.2|2314.7|2315.1|2313.6|7
1767697290000|2026-01-06 11:01:30|2316.3|2314.8|2319|2315|2319|2315.9|2316.1|2314.1|6
1767697300000|2026-01-06 11:01:40|2319.5|2315.5|2318.5|2317|2319.6|2317.3|2318.4|2315.4|6
1767697310000|2026-01-06 11:01:50|2319.5|2318|2319.1|2317.6|2320.5|2318.2|2318.1|2315.5|12
1767697320000|2026-01-06 11:02:00|2320.6|2316.6|2320.6|2316.6|2320.7|2316.7|2320.6|2316.6|0
1767697330000|2026-01-06 11:02:10|2325.6|2321.6|2324.8|2323.3|2325.7|2323.3|2324.8|2321.6|7
1767697340000|2026-01-06 11:02:20|2324.5|2323|2325.3|2321.3|2325.3|2323|2323.5|2320.8|3
1767697350000|2026-01-06 11:02:30|2323.8|2322.3|2325.4|2321.4|2325.8|2322.3|2323.8|2321.2|14
1767697360000|2026-01-06 11:02:40|2325.5|2321.5|2324.1|2322.6|2325.6|2322.6|2324.1|2321.5|0
1767697370000|2026-01-06 11:02:50|2323.4|2321.9|2325.2|2321.2|2325.3|2322|2323.4|2320.9|5
1767697380000|2026-01-06 11:03:00|2325.4|2321.4|2325.7|2321.7|2326|2322|2325.3|2321.3|2
1767697390000|2026-01-06 11:03:10|2324.7|2323.2|2326.1|2322.1|2326.2|2323.5|2324.7|2322|7
1767697400000|2026-01-06 11:03:20|2325.1|2323.6|2325.1|2323.6|2325.2|2323.7|2325.1|2323.6|0
1767697410000|2026-01-06 11:03:30|2325|2323.5|2325.5|2321.5|2325.5|2323.5|2324.7|2321.4|2
1767697420000|2026-01-06 11:03:40|2325.7|2321.7|2325|2323.5|2325.7|2323.5|2324.9|2321.7|0
1767697430000|2026-01-06 11:03:50|2324.9|2323.4|2325|2323.5|2325|2323.5|2324.9|2323.4|0
1767697440000|2026-01-06 11:04:00|2325.2|2323.7|2325.1|2323.6|2325.3|2323.8|2325|2323.5|22
1767697450000|2026-01-06 11:04:10|2325.2|2323.7|2326.7|2325.2|2327.8|2325.2|2325.2|2323.7|5
1767697470000|2026-01-06 11:04:30|2326.6|2325.1|2327.8|2323.8|2327.8|2325.1|2326.6|2322.6|7
1767697480000|2026-01-06 11:04:40|2326.6|2325.1|2326.3|2324.8|2327.8|2325.1|2326.3|2323.8|0
1767697490000|2026-01-06 11:04:50|2326.4|2324.9|2327|2323|2327.1|2325.3|2326.3|2323|1
1767697500000|2026-01-06 11:05:00|2326.9|2322.9|2325.8|2321.8|2326.9|2322.9|2325.2|2321.2|5
1767697510000|2026-01-06 11:05:10|2325.9|2321.9|2322.9|2321.4|2325.9|2322|2322.9|2320.8|5
1767697520000|2026-01-06 11:05:20|2324.8|2320.8|2323.6|2322.1|2324.8|2322.1|2323.6|2320.8|1
1767697530000|2026-01-06 11:05:30|2324.8|2320.8|2323.3|2321.8|2324.8|2322.1|2322.9|2320.8|3
1767697540000|2026-01-06 11:05:40|2323.2|2321.7|2321.2|2317.2|2323.3|2321.8|2320|2317.2|16
1767697550000|2026-01-06 11:05:50|2320.2|2318.7|2320|2318.5|2320.2|2318.7|2320|2318.5|0
1767697560000|2026-01-06 11:06:00|2319.9|2318.4|2320|2318.5|2321|2318.5|2319.8|2317|0
1767697570000|2026-01-06 11:06:10|2320.1|2318.6|2319.9|2318.4|2320.1|2318.6|2319.8|2318.3|2
1767697580000|2026-01-06 11:06:20|2320|2318.5|2322.5|2318.5|2322.6|2319.8|2319.8|2318.3|6
1767697590000|2026-01-06 11:06:30|2322.6|2318.6|2325.8|2324.3|2327|2324.3|2321.5|2318.6|9
1767697600000|2026-01-06 11:06:40|2326|2324.5|2327|2323|2327.1|2324.5|2325.9|2322.9|1
1767697610000|2026-01-06 11:06:50|2326.9|2322.9|2325.2|2321.2|2326.9|2323.9|2324.3|2321.2|1
1767697620000|2026-01-06 11:07:00|2325.1|2321.1|2325.4|2321.4|2325.5|2323|2324.3|2321.1|0
1767697630000|2026-01-06 11:07:10|2325.3|2321.3|2323.4|2321.9|2325.3|2322.1|2323.4|2321.1|0
1767697640000|2026-01-06 11:07:20|2323.5|2322|2323.4|2321.9|2323.5|2322|2323.4|2321.9|1
1767697650000|2026-01-06 11:07:30|2323.3|2321.8|2323.3|2321.8|2323.3|2321.8|2323.3|2321.8|0
1767697660000|2026-01-06 11:07:40|2323.4|2321.9|2323.3|2321.8|2323.4|2321.9|2323.3|2321.8|0
1767697670000|2026-01-06 11:07:50|2324.3|2322.8|2324.5|2323|2324.5|2323|2324.3|2322.8|2
1767697680000|2026-01-06 11:08:00|2324.7|2323.2|2327.4|2323.4|2327.4|2323.4|2324.2|2321.4|8
1767697690000|2026-01-06 11:08:10|2327.3|2323.3|2328.4|2326.9|2328.5|2327|2327.3|2323.3|11
1767697700000|2026-01-06 11:08:20|2328.6|2327.1|2329.4|2327.9|2329.4|2327.9|2328.4|2326.9|3
1767697710000|2026-01-06 11:08:30|2329.8|2325.8|2329.3|2325.3|2330.5|2327.2|2328.2|2325|7
1767697720000|2026-01-06 11:08:40|2328.2|2326.7|2328.4|2326.9|2329.3|2326.9|2328.2|2325.2|1
1767697730000|2026-01-06 11:08:50|2328.3|2326.8|2330.2|2326.2|2330.2|2326.8|2328.1|2325.2|7
1767697740000|2026-01-06 11:09:00|2330|2326|2329.6|2325.6|2330.4|2327.8|2328.2|2325.5|6
1767697750000|2026-01-06 11:09:10|2327.9|2326.4|2328.4|2324.4|2328.8|2326.5|2327.5|2324.4|2
1767697760000|2026-01-06 11:09:20|2328.3|2324.3|2327.9|2323.9|2328.3|2324.3|2327.8|2323.8|0
1767697770000|2026-01-06 11:09:30|2327.8|2323.8|2327.6|2323.6|2327.8|2324.7|2326.2|2323.2|0
1767697780000|2026-01-06 11:09:40|2327.7|2323.7|2327.4|2323.4|2327.7|2323.7|2327.4|2323.4|0
1767697790000|2026-01-06 11:09:50|2325.8|2324.3|2325.5|2321.5|2325.9|2324.3|2325.5|2321.5|3
1767697800000|2026-01-06 11:10:00|2325.6|2321.6|2325|2321|2325.6|2323|2324.4|2320.8|3
1767697810000|2026-01-06 11:10:10|2323.7|2322.2|2324.3|2320.3|2325.1|2322.2|2323.7|2320.3|2
1767697820000|2026-01-06 11:10:20|2323.4|2321.9|2323.5|2322|2323.5|2322|2323.4|2321.9|0
1767697830000|2026-01-06 11:10:30|2323.6|2322.1|2323.5|2322|2323.6|2322.1|2323.4|2321.9|1
1767697840000|2026-01-06 11:10:40|2323.4|2321.9|2323.5|2322|2323.5|2322|2323.4|2321.9|0
1767697850000|2026-01-06 11:10:50|2323.6|2322.1|2323.5|2322|2323.6|2322.1|2323.5|2322|1
1767697860000|2026-01-06 11:11:00|2323.6|2322.1|2326.1|2322.1|2326.5|2323.1|2323.6|2322|4
1767697870000|2026-01-06 11:11:10|2324.7|2323.2|2326.1|2322.1|2326.1|2323.2|2324.7|2322.1|0
1767697880000|2026-01-06 11:11:20|2324.6|2323.1|2324.7|2323.2|2326|2323.2|2324.6|2322|0
1767697900000|2026-01-06 11:11:40|2326.2|2322.2|2326.2|2322.2|2326.2|2322.2|2326.2|2322.2|0
1767697920000|2026-01-06 11:12:00|2325.6|2321.6|2323.9|2322.4|2325.9|2323.4|2323.9|2320.8|6
1767697930000|2026-01-06 11:12:10|2325.6|2321.6|2325.2|2321.2|2325.6|2321.6|2324.8|2320.8|0
1767697940000|2026-01-06 11:12:20|2325.3|2321.3|2324.9|2320.9|2325.3|2321.3|2324.9|2320.9|0
1767697950000|2026-01-06 11:12:30|2325.1|2321.1|2325.6|2321.6|2325.6|2321.6|2325.1|2321.1|0
1767697960000|2026-01-06 11:12:40|2325.5|2321.5|2325.2|2321.2|2325.5|2321.5|2325.2|2321.2|0
1767697970000|2026-01-06 11:12:50|2325.3|2321.3|2325.3|2321.3|2325.5|2321.5|2325.3|2321.3|0
1767697980000|2026-01-06 11:13:00|2325.4|2321.4|2325.4|2321.4|2325.4|2321.4|2325.4|2321.4|0
1767697990000|2026-01-06 11:13:10|2325.3|2321.3|2324.8|2320.8|2325.3|2321.3|2324.8|2320.8|0
1767698000000|2026-01-06 11:13:20|2324.9|2320.9|2324.8|2320.8|2324.9|2320.9|2324.8|2320.8|0
1767698010000|2026-01-06 11:13:30|2324.9|2320.9|2325|2321|2325.3|2321.3|2324.7|2320.7|1
1767698020000|2026-01-06 11:13:40|2325.1|2321.1|2324.7|2320.7|2325.1|2321.1|2324.7|2320.7|1
1767698030000|2026-01-06 11:13:50|2321.1|2317.1|2318.2|2314.2|2321.1|2317.1|2317|2314.2|42
1767698040000|2026-01-06 11:14:00|2317.6|2316.1|2317.4|2315.9|2317.6|2316.1|2317|2315.5|19
1767698050000|2026-01-06 11:14:10|2318.4|2314.4|2318.3|2314.3|2318.4|2314.4|2318.3|2314.3|22
1767698060000|2026-01-06 11:14:20|2316.8|2315.3|2318|2314|2318|2315.3|2316.8|2313.8|1
1767698070000|2026-01-06 11:14:30|2317.2|2315.7|2317.3|2315.8|2318.4|2315.8|2317.2|2314.2|3
1767698080000|2026-01-06 11:14:40|2316.9|2312.9|2315.7|2314.2|2316.9|2314.2|2315.7|2312.9|2
1767698090000|2026-01-06 11:14:50|2316.9|2312.9|2316.8|2312.8|2316.9|2312.9|2316.8|2312.8|0
1767698110000|2026-01-06 11:15:10|2315.9|2314.4|2315.9|2314.4|2315.9|2314.4|2315.9|2314.4|0
1767698130000|2026-01-06 11:15:30|2315.8|2314.3|2315.6|2314.1|2315.8|2314.3|2315.5|2314|1
1767698140000|2026-01-06 11:15:40|2315.8|2314.3|2316.2|2314.7|2317.6|2314.7|2315.8|2313.6|1
1767698150000|2026-01-06 11:15:50|2315.4|2313.9|2315.4|2313.9|2315.4|2313.9|2315.4|2313.9|2
1767698160000|2026-01-06 11:16:00|2315.2|2313.7|2315.3|2313.8|2315.5|2314|2315.2|2313.7|0
1767698170000|2026-01-06 11:16:10|2315.4|2313.9|2315.4|2313.9|2315.4|2313.9|2315.3|2313.8|0
1767698180000|2026-01-06 11:16:20|2317.4|2313.4|2317.7|2313.7|2317.7|2315|2315.8|2313.3|1
1767698190000|2026-01-06 11:16:30|2317.6|2313.6|2317.6|2313.6|2317.6|2314.8|2315.7|2313.5|1
1767698200000|2026-01-06 11:16:40|2317.5|2313.5|2316.1|2314.6|2317.5|2314.6|2315.8|2313.5|0
1767698210000|2026-01-06 11:16:50|2317.5|2313.5|2316.2|2314.7|2317.5|2314.7|2316.2|2313.5|0
1767698220000|2026-01-06 11:17:00|2317.5|2313.5|2316.9|2315.4|2318.5|2315.5|2316.9|2313.5|2
1767698230000|2026-01-06 11:17:10|2318.4|2314.4|2318.4|2314.4|2318.4|2314.4|2318.4|2314.4|1
1767698240000|2026-01-06 11:17:20|2316.9|2315.4|2318.5|2314.5|2318.5|2315.6|2316.9|2314.3|0
1767698250000|2026-01-06 11:17:30|2318.4|2314.4|2318.9|2314.9|2318.9|2314.9|2318.4|2314.4|1
1767698260000|2026-01-06 11:17:40|2319.1|2315.1|2319.1|2315.1|2319.2|2315.2|2319.1|2315.1|0
1767698280000|2026-01-06 11:18:00|2319.2|2315.2|2322.3|2318.3|2322.3|2318.3|2319.2|2315.2|2
1767698290000|2026-01-06 11:18:10|2322.2|2318.2|2322.4|2318.4|2322.5|2318.5|2322.2|2318.2|1
1767698300000|2026-01-06 11:18:20|2321.5|2320|2322|2318|2322.9|2320|2321.5|2317.7|1
1767698310000|2026-01-06 11:18:30|2321.9|2317.9|2321|2317|2321.9|2317.9|2321|2317|0
1767698320000|2026-01-06 11:18:40|2321.1|2317.1|2321.6|2317.6|2321.6|2317.6|2321|2317|0
1767698330000|2026-01-06 11:18:50|2321.7|2317.7|2321.7|2317.7|2321.7|2317.7|2321.7|2317.7|0
1767698340000|2026-01-06 11:19:00|2321.5|2317.5|2323.8|2319.8|2324.2|2320.2|2321.4|2317.4|5
1767698350000|2026-01-06 11:19:10|2323.7|2319.7|2323.1|2319.1|2323.7|2320.5|2322|2319|0
1767698360000|2026-01-06 11:19:20|2324.3|2320.3|2324.7|2320.7|2324.7|2320.7|2324.3|2320.3|3
1767698370000|2026-01-06 11:19:30|2324.6|2320.6|2324.6|2320.6|2324.6|2320.6|2324.5|2320.5|0
1767698380000|2026-01-06 11:19:40|2324.5|2320.5|2323.8|2319.8|2324.5|2321.7|2323.2|2319.6|3
1767698390000|2026-01-06 11:19:50|2323.9|2319.9|2324.8|2320.8|2325.6|2321.6|2323.9|2319.9|0
1767698410000|2026-01-06 11:20:10|2324.9|2320.9|2328.6|2327.1|2329.8|2327.1|2324.9|2320.9|1
1767698420000|2026-01-06 11:20:20|2329.6|2325.6|2329.5|2325.5|2329.6|2325.6|2329.5|2325.5|0
1767698430000|2026-01-06 11:20:30|2329.4|2325.4|2329.2|2325.2|2329.5|2325.5|2329.1|2325.1|1
1767698440000|2026-01-06 11:20:40|2329|2325|2327.5|2326|2329|2326|2327.5|2324.9|1
1767698450000|2026-01-06 11:20:50|2327.4|2325.9|2327|2325.5|2327.6|2326.1|2327|2325.5|1
1767698460000|2026-01-06 11:21:00|2326.9|2325.4|2326.9|2325.4|2326.9|2325.4|2326.9|2325.4|0
1767698470000|2026-01-06 11:21:10|2327|2325.5|2328.8|2324.8|2328.8|2325.5|2327|2324.4|2
1767698480000|2026-01-06 11:21:20|2328.9|2324.9|2328.6|2327.1|2329.2|2327.1|2328.6|2324.9|1
1767698490000|2026-01-06 11:21:30|2329.5|2325.5|2329.7|2325.7|2329.7|2327|2328.5|2325.4|1
1767698500000|2026-01-06 11:21:40|2328.5|2327|2328.6|2327.1|2329.7|2327.1|2328.5|2325.5|0
1767698510000|2026-01-06 11:21:50|2328.8|2327.3|2328.8|2327.3|2328.8|2327.3|2328.8|2327.3|0
1767698520000|2026-01-06 11:22:00|2328.6|2327.1|2328.6|2327.1|2328.6|2327.1|2328.5|2327|2
1767698530000|2026-01-06 11:22:10|2328.5|2327|2328.6|2327.1|2328.6|2327.1|2328.4|2326.9|2
1767698540000|2026-01-06 11:22:20|2328.5|2327|2328.5|2327|2328.5|2327|2328.5|2327|0
1767698550000|2026-01-06 11:22:30|2328.6|2327.1|2328.5|2327|2329.4|2327.9|2328.4|2326.9|3
1767698560000|2026-01-06 11:22:40|2328.4|2326.9|2328.3|2326.8|2328.4|2326.9|2328.3|2326.8|1
1767698570000|2026-01-06 11:22:50|2328.4|2326.9|2328.4|2326.9|2328.4|2326.9|2328.4|2326.9|0
1767698580000|2026-01-06 11:23:00|2330.1|2326.1|2330.2|2326.2|2330.2|2326.2|2330|2326|0
1767698590000|2026-01-06 11:23:10|2330.1|2326.1|2330.2|2326.2|2330.2|2326.2|2330.1|2326.1|0
1767698600000|2026-01-06 11:23:20|2329.2|2327.7|2329.5|2328|2329.5|2328|2329.2|2327.7|0
1767698610000|2026-01-06 11:23:30|2330|2328.5|2330.9|2326.9|2330.9|2328.5|2329.6|2326.8|3
1767698620000|2026-01-06 11:23:40|2329.9|2328.4|2329.2|2327.7|2330.9|2328.4|2329|2326.9|2
1767698630000|2026-01-06 11:23:50|2329.3|2327.8|2330.6|2326.6|2330.6|2327.8|2329.2|2326.3|1
1767698640000|2026-01-06 11:24:00|2330.5|2326.5|2329.9|2328.4|2330.9|2328.4|2329.6|2326.5|0
1767698650000|2026-01-06 11:24:10|||||||||1
1767698660000|2026-01-06 11:24:20|2329|2327.5|2329|2327.5|2329|2327.5|2329|2327.5|2
1767698680000|2026-01-06 11:24:40|2328.6|2327.1|2329.1|2327.6|2329.2|2327.7|2328.6|2327.1|1
1767698690000|2026-01-06 11:24:50|2328.9|2327.4|2329.6|2328.1|2329.6|2328.1|2328.9|2327.4|2
1767698700000|2026-01-06 11:25:00|2329.7|2328.2|2329.7|2328.2|2329.7|2328.2|2329.6|2328.1|0
1767698710000|2026-01-06 11:25:10|2329.8|2328.3|2331.1|2329.6|2331.1|2329.6|2329.8|2328.3|1
1767698720000|2026-01-06 11:25:20|2331|2329.5|2330.2|2328.7|2331.1|2329.6|2330.2|2328.7|4
1767698730000|2026-01-06 11:25:30|2330.6|2329.1|2330.3|2328.8|2332|2329.1|2330.3|2327.7|2
1767698740000|2026-01-06 11:25:40|2331.8|2327.8|2330.4|2328.9|2331.8|2328.9|2330.1|2327.8|0
1767698750000|2026-01-06 11:25:50|2330.8|2329.3|2333|2329|2333.1|2330.2|2330.8|2328.5|1
1767698760000|2026-01-06 11:26:00|2333.1|2329.1|2332|2330.5|2333.5|2330.7|2332|2329.1|0
1767698770000|2026-01-06 11:26:10|2332.1|2330.6|2332.5|2331|2332.6|2331.1|2332.1|2330.6|1
1767698780000|2026-01-06 11:26:20|2332.6|2331.1|2333.3|2331.8|2333.4|2331.9|2332.4|2330.9|5
1767698790000|2026-01-06 11:26:30|2333.1|2331.6|2333.2|2331.7|2333.4|2331.9|2333.1|2331.6|2
1767698800000|2026-01-06 11:26:40|2332.4|2330.9|2332.5|2331|2333.9|2331|2332.2|2329.9|1
1767698810000|2026-01-06 11:26:50|2334|2330|2332.5|2331|2334|2331.1|2332.2|2329.9|3
1767698820000|2026-01-06 11:27:00|2332.6|2331.1|2331.6|2330.1|2332.9|2331.1|2331.6|2328.8|8
1767698830000|2026-01-06 11:27:10|2331.5|2330|2332.5|2328.5|2332.5|2330|2331.2|2328.5|0
1767698840000|2026-01-06 11:27:20|2332.6|2328.6|2331.4|2329.9|2332.6|2329.9|2331.4|2328.6|1
1767698850000|2026-01-06 11:27:30|2331.2|2329.7|2331.1|2329.6|2331.2|2329.7|2331|2329.5|0
1767698860000|2026-01-06 11:27:40|2331|2329.5|2331.8|2330.3|2331.9|2330.4|2331|2329.5|2
1767698870000|2026-01-06 11:27:50|2331.7|2330.2|2331.5|2330|2332.9|2330.8|2331.4|2328.8|1
1767698880000|2026-01-06 11:28:00|2331.4|2329.9|2332.5|2328.5|2332.5|2330|2331.4|2328.5|0
1767698890000|2026-01-06 11:28:10|2331.3|2329.8|2331.7|2330.2|2331.8|2330.3|2331.3|2329.8|0
1767698900000|2026-01-06 11:28:20|2331.6|2330.1|2331.6|2330.1|2331.6|2330.1|2331.6|2330.1|0
1767698910000|2026-01-06 11:28:30|2331.7|2330.2|2332.2|2330.7|2332.2|2330.7|2331.7|2330.2|1
1767698930000|2026-01-06 11:28:50|2332.3|2330.8|2332.6|2331.1|2332.6|2331.1|2332.2|2330.7|3
1767698940000|2026-01-06 11:29:00|2332.7|2331.2|2333.8|2332.3|2333.8|2332.3|2332.6|2331.1|2
1767698950000|2026-01-06 11:29:10|2333.9|2332.4|2335.1|2333.6|2335.1|2333.6|2333.9|2332.4|7
1767698960000|2026-01-06 11:29:20|2335.2|2333.7|2336.4|2334.9|2336.4|2334.9|2335.2|2333.7|6
1767698970000|2026-01-06 11:29:30|2336.3|2334.8|2335|2333.5|2336.4|2334.9|2333.6|2331.8|8
1767698980000|2026-01-06 11:29:40|2336.4|2332.4|2334.9|2333.4|2336.4|2333.5|2334.9|2332.4|2
1767698990000|2026-01-06 11:29:50|2334.7|2333.2|2334.9|2333.4|2334.9|2333.4|2334.7|2333.2|0
1767699000000|2026-01-06 11:30:00|2334.8|2333.3|2333.9|2332.4|2335.8|2333.3|2333.8|2331.7|2
1767699010000|2026-01-06 11:30:10|2333.8|2332.3|2333.8|2332.3|2333.8|2332.3|2333.8|2332.3|0
1767699020000|2026-01-06 11:30:20|2333.9|2332.4|2333.9|2332.4|2334|2332.5|2333.9|2332.4|0
1767699030000|2026-01-06 11:30:30|2334.1|2332.6|2334.1|2332.6|2334.2|2332.7|2333.9|2332.4|1
1767699040000|2026-01-06 11:30:40|2334.2|2332.7|2333.8|2332.3|2334.2|2332.7|2333.8|2332.3|4
1767699050000|2026-01-06 11:30:50|2333.6|2332.1|2332.4|2330.9|2333.6|2332.1|2331.9|2330.4|2
1767699060000|2026-01-06 11:31:00|2332.5|2331|2334.2|2330.2|2334.4|2331.9|2332.5|2330.2|3
1767699070000|2026-01-06 11:31:10|2332.9|2331.4|2333.1|2331.6|2333.1|2331.6|2332.9|2331.4|0
1767699080000|2026-01-06 11:31:20|2334.4|2330.4|2333.1|2331.6|2334.6|2331.7|2333.1|2330.4|1
1767699090000|2026-01-06 11:31:30|2333.2|2331.7|2332.7|2331.2|2333.2|2331.7|2332.7|2331.2|1
1767699100000|2026-01-06 11:31:40|2331.3|2329.8|2331.5|2330|2331.5|2330|2331.3|2329.8|2
1767699120000|2026-01-06 11:32:00|2331.6|2330.1|2332.7|2331.2|2332.7|2331.2|2331.6|2330.1|3
1767699130000|2026-01-06 11:32:10|2333.9|2332.4|2335|2333.5|2335.1|2333.6|2333.9|2332.4|1
1767699140000|2026-01-06 11:32:20|2335.1|2333.6|2336.2|2334.7|2336.3|2334.8|2335.1|2333.6|1
1767699150000|2026-01-06 11:32:30|2336.3|2334.8|2336.9|2332.9|2336.9|2334.8|2335.7|2332.7|3
1767699160000|2026-01-06 11:32:40|2336.4|2332.4|2334.7|2333.2|2336.4|2333.2|2334.7|2332|1
1767699170000|2026-01-06 11:32:50|2336|2332|2333.4|2331.9|2336.6|2333.7|2333.4|2331.9|3
1767699180000|2026-01-06 11:33:00|2333.7|2332.2|2333.6|2332.1|2333.7|2332.2|2333.5|2332|3
1767699190000|2026-01-06 11:33:10|2335|2331|2333.7|2332.2|2335|2332.2|2333.6|2330.9|2
1767699200000|2026-01-06 11:33:20|2333.4|2331.9|2334.1|2332.6|2334.2|2332.7|2333.4|2331.9|14
1767699210000|2026-01-06 11:33:30|2334|2332.5|2334.1|2332.6|2334.2|2332.7|2334|2332.5|1
1767699220000|2026-01-06 11:33:40|2334.2|2332.7|2334.1|2332.6|2334.2|2332.7|2334.1|2332.6|0
1767699230000|2026-01-06 11:33:50|2334.5|2333|2334.1|2332.6|2334.8|2333|2333.2|2330.8|4
1767699240000|2026-01-06 11:34:00|2334.3|2332.8|2334.9|2330.9|2334.9|2333|2334|2330.9|11
1767699250000|2026-01-06 11:34:10|2334|2332.5|2334.6|2333.1|2334.6|2333.1|2334|2332.5|0
1767699260000|2026-01-06 11:34:20|2334.7|2333.2|2334.7|2333.2|2334.7|2333.2|2334.7|2333.2|0
1767699280000|2026-01-06 11:34:40|2335|2333.5|2334.7|2333.2|2335|2333.5|2334.6|2333.1|5
1767699290000|2026-01-06 11:34:50|2334.8|2333.3|2334.4|2332.9|2335|2333.5|2334.4|2332.9|0
1767699300000|2026-01-06 11:35:00|2333.5|2332|2333.2|2331.7|2333.5|2332|2332.8|2331.3|2
1767699310000|2026-01-06 11:35:10|2333.1|2331.6|2333.4|2331.9|2333.4|2331.9|2332.8|2331.3|0
1767699320000|2026-01-06 11:35:20|2333.6|2332.1|2333.2|2331.7|2334.3|2332.1|2332.7|2330.1|1
1767699330000|2026-01-06 11:35:30|2334.6|2330.6|2333.1|2331.6|2334.6|2331.9|2333.1|2330.6|1
1767699340000|2026-01-06 11:35:40|2333.3|2331.8|2332.6|2331.1|2334.1|2331.8|2332.3|2330.1|2
1767699350000|2026-01-06 11:35:50|2332.5|2331|2330.9|2329.4|2333.4|2331.1|2330.9|2329.4|3
1767699360000|2026-01-06 11:36:00|2331|2329.5|2330.4|2328.9|2331|2329.5|2330.4|2328.9|2
1767699370000|2026-01-06 11:36:10|2330.5|2329|2330.5|2329|2332.2|2329.6|2330.4|2328.1|1
1767699380000|2026-01-06 11:36:20|2331|2329.5|2332.2|2330.7|2332.2|2330.7|2331|2329.5|14
1767699390000|2026-01-06 11:36:30|2332.4|2330.9|2332.6|2331.1|2332.8|2331.3|2332.3|2330.8|11
1767699400000|2026-01-06 11:36:40|2332.5|2331|2332.6|2331.1|2332.6|2331.1|2332.3|2330.8|1
1767699410000|2026-01-06 11:36:50|2332.5|2331|2332.3|2330.8|2332.5|2331|2332.3|2330.8|0
1767699420000|2026-01-06 11:37:00|2332.4|2330.9|2330.2|2328.7|2332.4|2330.9|2330.2|2328.7|2
1767699430000|2026-01-06 11:37:10|2330.1|2328.6|2329.9|2328.4|2330.2|2328.7|2329.9|2328.4|0
1767699440000|2026-01-06 11:37:20|2330.1|2328.6|2329.6|2328.1|2330.2|2328.7|2329.6|2328.1|1
1767699450000|2026-01-06 11:37:30|2329.4|2327.9|2328.4|2326.9|2329.4|2327.9|2328.3|2326.8|3
1767699460000|2026-01-06 11:37:40|2328.5|2327|2328|2326.5|2328.5|2327|2328|2326.5|2
1767699470000|2026-01-06 11:37:50|2327.9|2326.4|2328.1|2326.6|2328.3|2326.8|2327.9|2326.4|3
1767699480000|2026-01-06 11:38:00|2328.8|2324.8|2329.3|2327.8|2329.3|2327.8|2327.7|2324.8|4
1767699490000|2026-01-06 11:38:10|2328.9|2327.4|2329.6|2328.1|2330.9|2328.1|2328.9|2326.9|1
1767699500000|2026-01-06 11:38:20|2329.7|2328.2|2329.7|2328.2|2329.9|2328.4|2329.7|2328.2|0
1767699510000|2026-01-06 11:38:30|2329.8|2328.3|2329.8|2328.3|2329.8|2328.3|2329.7|2328.2|1
1767699520000|2026-01-06 11:38:40|2329.9|2328.4|2329.9|2328.4|2329.9|2328.4|2329.9|2328.4|0
1767699530000|2026-01-06 11:38:50|2329.6|2328.1|2328.6|2327.1|2329.6|2328.1|2328.6|2327.1|3
1767699540000|2026-01-06 11:39:00|2328.5|2327|2330|2326|2330|2327.1|2328.5|2326|0
1767699550000|2026-01-06 11:39:10|2330.1|2326.1|2327.1|2325.6|2330.1|2327.6|2327.1|2324.5|1
1767699560000|2026-01-06 11:39:20|2327|2325.5|2327.9|2326.4|2328.3|2326.4|2326.9|2324.3|3
1767699570000|2026-01-06 11:39:30|2329.1|2325.1|2329.5|2325.5|2329.5|2325.5|2329.1|2325.1|0
1767699580000|2026-01-06 11:39:40|2329.4|2325.4|2327.9|2326.4|2329.4|2326.4|2327.9|2325.1|0
1767699590000|2026-01-06 11:39:50|2327.8|2326.3|2327.9|2323.9|2329.1|2326.4|2327.1|2323.8|3
1767699600000|2026-01-06 11:40:00|2327.8|2323.8|2327.5|2323.5|2328|2325.4|2326.9|2323.2|0
1767699610000|2026-01-06 11:40:10|2325.5|2324|2324.5|2323|2325.9|2324|2324.4|2321.8|5
1767699620000|2026-01-06 11:40:20|2324.3|2322.8|2324.8|2323.3|2325.8|2323.3|2324.3|2321.8|0
1767699630000|2026-01-06 11:40:30|2324.9|2323.4|2325.5|2324|2325.5|2324|2324.9|2323.4|0
1767699640000|2026-01-06 11:40:40|2325.6|2324.1|2325.6|2324.1|2325.7|2324.2|2325|2323.5|2
1767699650000|2026-01-06 11:40:50|2325.7|2324.2|2330.5|2326.5|2330.5|2327.5|2325.7|2324.2|4
1767699660000|2026-01-06 11:41:00|2330.3|2326.3|2329.7|2325.7|2330.3|2327.5|2328.5|2325.7|0
1767699670000|2026-01-06 11:41:10|2328.4|2326.9|2329.7|2325.7|2329.8|2327.7|2328.4|2325.5|2
1767699680000|2026-01-06 11:41:20|2328.4|2326.9|2328.6|2327.1|2329.5|2327.1|2328.4|2325.5|0
1767699690000|2026-01-06 11:41:30|2327.9|2326.4|2329.6|2325.6|2329.6|2327|2327.5|2325.5|5
1767699700000|2026-01-06 11:41:40|2328.3|2326.8|2328.6|2327.1|2329.6|2327.1|2328.2|2325.6|0
1767699710000|2026-01-06 11:41:50|2328.7|2327.2|2330.3|2326.3|2330.5|2327.8|2328.7|2326.3|1
1767699720000|2026-01-06 11:42:00|2330.2|2326.2|2330.4|2326.4|2330.4|2327.4|2328.8|2326.1|1
1767699730000|2026-01-06 11:42:10|2330.9|2326.9|2329.2|2327.7|2330.9|2328|2328.8|2326.9|2
1767699740000|2026-01-06 11:42:20|2329.3|2327.8|2329.4|2327.9|2330.8|2327.9|2329.3|2326.4|1
1767699750000|2026-01-06 11:42:30|2330.5|2326.5|2330.1|2328.6|2331.1|2328.6|2329.4|2326.5|5
1767699760000|2026-01-06 11:42:40|2330.3|2328.8|2330.3|2328.8|2330.3|2328.8|2330.3|2328.8|0
1767699770000|2026-01-06 11:42:50|2330|2328.5|2330.8|2329.3|2332.3|2329.4|2330|2327.7|1
1767699780000|2026-01-06 11:43:00|2330.7|2329.2|2330.7|2329.2|2330.8|2329.3|2330.5|2329|0
1767699790000|2026-01-06 11:43:10|2331.9|2327.9|2330.1|2328.6|2331.9|2329.1|2330.1|2327.6|0
1767699800000|2026-01-06 11:43:20|2331.3|2327.3|2330|2328.5|2331.3|2328.5|2329.5|2326.7|0
1767699810000|2026-01-06 11:43:30|2330.1|2328.6|2330.4|2328.9|2330.5|2329|2330.1|2328.6|0
1767699820000|2026-01-06 11:43:40|2330.3|2328.8|2329.4|2327.9|2330.8|2328.8|2329.4|2326.8|0
1767699830000|2026-01-06 11:43:50|2329.3|2327.8|2329.3|2327.8|2329.3|2327.8|2329.3|2327.8|0
1767699850000|2026-01-06 11:44:10|2329.4|2327.9|2330.6|2329.1|2330.6|2329.1|2329.4|2327.9|1
1767699860000|2026-01-06 11:44:20|2330.4|2328.9|2330.8|2329.3|2330.9|2329.4|2330.4|2328.9|0
1767699870000|2026-01-06 11:44:30|2330.9|2329.4|2331.9|2327.9|2331.9|2329.4|2330.6|2327.8|1
1767699880000|2026-01-06 11:44:40|2330.6|2329.1|2330.5|2329|2331.8|2329.1|2330.4|2327.7|0
1767699890000|2026-01-06 11:44:50|2330.6|2329.1|2330.5|2329|2330.6|2329.1|2330.4|2328.9|1
1767699900000|2026-01-06 11:45:00|2330.4|2328.9|2330.5|2329|2330.5|2329|2330.4|2328.9|0
1767699910000|2026-01-06 11:45:10|2330.4|2328.9|2330.4|2328.9|2330.4|2328.9|2330.2|2328.7|0
1767699920000|2026-01-06 11:45:20|2330.3|2328.8|2330.2|2328.7|2330.4|2328.9|2330.1|2328.6|1
1767699930000|2026-01-06 11:45:30|2330.6|2329.1|2331.4|2329.9|2332.8|2329.9|2330.6|2328.7|3
1767699940000|2026-01-06 11:45:40|2331.3|2329.8|2330.9|2329.4|2332.5|2329.9|2330.8|2328.3|0
1767699950000|2026-01-06 11:45:50|2332.1|2328.1|2332.1|2328.1|2332.1|2329.2|2330.5|2328|0
1767699960000|2026-01-06 11:46:00|2331.2|2329.7|2331.4|2329.9|2332.5|2329.9|2331.2|2328.5|0
1767699970000|2026-01-06 11:46:10|2331.3|2329.8|2331.7|2330.2|2332.8|2330.2|2331.3|2328.5|0
1767699980000|2026-01-06 11:46:20|2331.6|2330.1|2332.7|2328.7|2332.8|2330.1|2331.6|2328.7|0
1767699990000|2026-01-06 11:46:30|2332.8|2328.8|2332.7|2331.2|2333.9|2331.3|2331.9|2328.8|1
1767700000000|2026-01-06 11:46:40|2332.8|2331.3|2332.4|2330.9|2333.5|2331.3|2332.1|2329.4|4
1767700010000|2026-01-06 11:46:50|2332.7|2328.7|2332.7|2328.7|2332.8|2328.8|2332.7|2328.7|2
1767700020000|2026-01-06 11:47:00|2331.7|2330.2|2333.2|2329.2|2333.2|2330.4|2331.7|2329.2|0
1767700030000|2026-01-06 11:47:10|2331.9|2330.4|2331.9|2330.4|2333.2|2330.7|2331.9|2329.1|0
1767700040000|2026-01-06 11:47:20|2333.1|2329.1|2332.9|2328.9|2333.1|2330.4|2331.8|2328.9|0
1767700050000|2026-01-06 11:47:30|2332.8|2328.8|2330.4|2328.9|2332.8|2329.9|2330.3|2327.9|2
1767700070000|2026-01-06 11:47:50|2330.5|2329|2330.3|2328.8|2330.6|2329.1|2330.3|2328.8|0
1767700100000|2026-01-06 11:48:20|2330.2|2328.7|2330.2|2328.7|2330.3|2328.8|2330.2|2328.7|0
1767700110000|2026-01-06 11:48:30|2330|2328.5|2330.1|2328.6|2330.9|2328.6|2329.8|2326.9|1
1767700120000|2026-01-06 11:48:40|2332|2328|2332|2328|2332.1|2328.1|2332|2328|2
1767700130000|2026-01-06 11:48:50|2331.7|2327.7|2330.5|2329|2331.7|2329|2330.5|2327.1|0
1767700140000|2026-01-06 11:49:00|2330.4|2328.9|2331|2327|2331.1|2328.9|2330.4|2327|0
1767700150000|2026-01-06 11:49:10|2330.9|2326.9|2330.8|2326.8|2330.9|2326.9|2330.8|2326.8|0
1767700160000|2026-01-06 11:49:20|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|2330.8|2326.8|0
1767700170000|2026-01-06 11:49:30|2330.8|2326.8|2330.8|2326.8|2330.9|2326.9|2330.8|2326.8|0
1767700180000|2026-01-06 11:49:40|2330.9|2326.9|2331.1|2327.1|2331.3|2327.3|2330.8|2326.8|1
1767700190000|2026-01-06 11:49:50|2331.6|2327.6|2332|2330.5|2332|2330.5|2330.4|2327.6|2
1767700200000|2026-01-06 11:50:00|2331.9|2330.4|2334.5|2330.5|2335|2331|2331.9|2329.1|3
1767700210000|2026-01-06 11:50:10|2333.8|2332.3|2333.9|2332.4|2335.1|2332.5|2333.8|2330.9|1
1767700220000|2026-01-06 11:50:20|2335.3|2331.3|2334.3|2330.3|2335.3|2332.2|2333.3|2330.3|0
1767700230000|2026-01-06 11:50:30|2334.1|2330.1|2334.1|2330.1|2334.1|2331.4|2332.9|2330|1
1767700240000|2026-01-06 11:50:40|2334|2330|2333.9|2329.9|2334|2330|2333.9|2329.9|0
1767700250000|2026-01-06 11:50:50|2334|2330|2333.6|2329.6|2334|2331|2332.5|2329.6|0
1767700260000|2026-01-06 11:51:00|2333.5|2329.5|2332.1|2330.6|2333.5|2330.6|2332.1|2329.3|0
1767700270000|2026-01-06 11:51:10|2332.2|2330.7|2332.2|2330.7|2332.2|2330.7|2332.2|2330.7|0
1767700280000|2026-01-06 11:51:20|2333.3|2329.3|2333.1|2329.1|2333.3|2330.6|2331.9|2328.8|0
1767700290000|2026-01-06 11:51:30|2332.9|2328.9|2332.9|2328.9|2333.1|2330.5|2331.8|2328.9|0
1767700300000|2026-01-06 11:51:40|2331.6|2330.1|2331.8|2330.3|2331.9|2330.4|2331.6|2330.1|0
1767700310000|2026-01-06 11:51:50|2332.8|2328.8|2331.9|2330.4|2332.8|2330.6|2331.6|2328.8|0
1767700320000|2026-01-06 11:52:00|2332.1|2330.6|2332.4|2330.9|2333.3|2330.9|2332.1|2329.3|1
1767700330000|2026-01-06 11:52:10|2332.3|2330.8|2332.2|2330.7|2332.3|2330.8|2332.2|2330.7|0
1767700340000|2026-01-06 11:52:20|2332.4|2330.9|2332.4|2330.9|2332.4|2330.9|2332.4|2330.9|0
1767700350000|2026-01-06 11:52:30|2332.5|2331|2332.5|2331|2332.5|2331|2332.5|2331|0
1767700370000|2026-01-06 11:52:50|2333.3|2331.8|2333.3|2331.8|2333.3|2331.8|2333.2|2331.7|2
1767700380000|2026-01-06 11:53:00|2334.2|2332.7|2334.3|2332.8|2334.3|2332.8|2334.2|2332.7|1
1767700390000|2026-01-06 11:53:10|2334.2|2332.7|2333.4|2331.9|2335.1|2333.1|2333.4|2331.1|13
1767700400000|2026-01-06 11:53:20|2334.7|2330.7|2334|2332.5|2335.5|2332.6|2333.9|2330.7|0
1767700410000|2026-01-06 11:53:30|2333.9|2332.4|2333.5|2332|2335.1|2332.5|2333.2|2331.1|0
1767700420000|2026-01-06 11:53:40|2333.6|2332.1|2333.5|2332|2333.6|2332.1|2333.3|2331.8|0
1767700430000|2026-01-06 11:53:50|2333.2|2331.7|2333.2|2331.7|2333.2|2331.7|2333.2|2331.7|0
1767700440000|2026-01-06 11:54:00|2333|2331.5|2333.2|2331.7|2333.5|2332|2333|2331.5|0
1767700450000|2026-01-06 11:54:10|2333.4|2331.9|2333.5|2332|2333.5|2332|2333.4|2331.9|0
1767700460000|2026-01-06 11:54:20|2333.4|2331.9|2333.5|2332|2333.5|2332|2333.4|2331.9|0
1767700470000|2026-01-06 11:54:30|2333.4|2331.9|2333.5|2332|2333.5|2332|2333.2|2331.7|1
1767700480000|2026-01-06 11:54:40|2333.4|2331.9|2333.2|2331.7|2333.4|2331.9|2333.2|2331.7|0
1767700500000|2026-01-06 11:55:00|2332.9|2331.4|2333.2|2331.7|2333.2|2331.7|2332.9|2331.4|0
1767700510000|2026-01-06 11:55:10|2333.1|2331.6|2332.8|2331.3|2333.1|2331.6|2332.7|2331.2|1
1767700520000|2026-01-06 11:55:20|2332.7|2331.2|2332.5|2331|2332.7|2331.2|2332.5|2331|0
1767700530000|2026-01-06 11:55:30|2332.6|2331.1|2332.9|2331.4|2332.9|2331.4|2332.4|2330.9|1
1767700540000|2026-01-06 11:55:40|2332.6|2331.1|2334.8|2330.8|2334.8|2331.4|2332.6|2330.8|0
1767700550000|2026-01-06 11:55:50|2333|2331.5|2333.1|2331.6|2333.1|2331.6|2332.8|2331.3|0
1767700560000|2026-01-06 11:56:00|2332.8|2331.3|2333.4|2331.9|2333.4|2331.9|2332.8|2331.3|0
1767700570000|2026-01-06 11:56:10|2333.7|2332.2|2333.7|2332.2|2333.7|2332.2|2333.6|2332.1|1
1767700580000|2026-01-06 11:56:20|2333.8|2332.3|2333.8|2332.3|2333.8|2332.3|2333.8|2332.3|0
1767700590000|2026-01-06 11:56:30|2333.7|2332.2|2333.6|2332.1|2333.7|2332.2|2333.4|2331.9|0
1767700600000|2026-01-06 11:56:40|2333.7|2332.2|2333.4|2331.9|2333.9|2332.4|2333.4|2331.9|0
1767700610000|2026-01-06 11:56:50|2334.5|2330.5|2334.7|2330.7|2334.7|2330.7|2334.5|2330.5|0
1767700620000|2026-01-06 11:57:00|2333.6|2332.1|2335.5|2331.5|2335.7|2333.2|2333.6|2331.5|1
1767700630000|2026-01-06 11:57:10|2333.7|2332.2|2335.4|2331.4|2335.4|2332.5|2333.7|2331.4|1
1767700640000|2026-01-06 11:57:20|2333.8|2332.3|2335.3|2331.3|2335.3|2332.5|2333.8|2331.2|0
1767700650000|2026-01-06 11:57:30|2335.4|2331.4|2334.6|2333.1|2335.6|2333.1|2334.4|2331.4|0
1767700660000|2026-01-06 11:57:40|2334.5|2333|2334.7|2333.2|2334.9|2333.4|2334.5|2333|1
1767700670000|2026-01-06 11:57:50|2333.8|2332.3|2333.8|2332.3|2333.9|2332.4|2333.8|2332.3|5
1767700680000|2026-01-06 11:58:00|2333.9|2332.4|2333.8|2332.3|2333.9|2332.4|2333.8|2332.3|0
1767700690000|2026-01-06 11:58:10|2333.7|2332.2|2335|2331|2335.1|2332.2|2332.8|2330.8|7
1767700700000|2026-01-06 11:58:20|2333.5|2332|2332.9|2331.4|2333.5|2332|2332.9|2331.4|1
1767700710000|2026-01-06 11:58:30|2332.8|2331.3|2333.1|2331.6|2333.1|2331.6|2332.8|2331.3|0
1767700720000|2026-01-06 11:58:40|2331.4|2329.9|2332.7|2328.7|2332.8|2329.9|2331.4|2328.5|4
1767700730000|2026-01-06 11:58:50|2331.4|2329.9|2332.4|2328.4|2332.6|2329.9|2331|2328.4|0
1767700740000|2026-01-06 11:59:00|2332.3|2328.3|2332.7|2328.7|2332.7|2329.9|2331.4|2328.3|0
1767700750000|2026-01-06 11:59:10|2331.5|2330|2333|2329|2333|2330|2331.5|2329|0
1767700760000|2026-01-06 11:59:20|2332.9|2328.9|2331.4|2329.9|2333|2329.9|2330.8|2328.7|2
1767700770000|2026-01-06 11:59:30|2332.6|2328.6|2332.6|2331.1|2333|2331.1|2331.3|2328.6|1
1767700780000|2026-01-06 11:59:40|2332.5|2331|2333.6|2332.1|2333.6|2332.1|2332.4|2330.9|1
1767700790000|2026-01-06 11:59:50|2333.2|2331.7|2334.9|2330.9|2334.9|2331.9|2333.2|2330.6|0
1767700800000|2026-01-06 12:00:00|2335|2331|2335.9|2331.9|2335.9|2332.8|2334|2331|0
1767700810000|2026-01-06 12:00:10|2335.8|2331.8|2336.4|2332.4|2336.4|2332.9|2334.4|2331.8|0
1767700820000|2026-01-06 12:00:20|2336.5|2332.5|2335.5|2334|2336.5|2334.6|2335.5|2332.5|2
1767700830000|2026-01-06 12:00:30|2335.6|2334.1|2336.5|2335|2336.5|2335|2335.6|2334.1|1
1767700840000|2026-01-06 12:00:40|2336.8|2335.3|2336.8|2335.3|2336.8|2335.3|2336.5|2335|4
1767700850000|2026-01-06 12:00:50|2336.7|2335.2|2336.6|2335.1|2336.9|2335.4|2336.6|2335.1|0
1767700860000|2026-01-06 12:01:00|2336.9|2335.4|2337.2|2335.7|2338|2336.5|2336.9|2335.4|4
1767700870000|2026-01-06 12:01:10|2337.3|2335.8|2337|2335.5|2337.3|2335.8|2337|2335.5|0
1767700880000|2026-01-06 12:01:20|2337.3|2335.8|2337.3|2335.8|2337.3|2335.8|2337.3|2335.8|0
1767700890000|2026-01-06 12:01:30|2337.5|2336|2337.5|2336|2337.6|2336.1|2337.3|2335.8|3
1767700900000|2026-01-06 12:01:40|2337.6|2336.1|2337.3|2335.8|2337.6|2336.1|2337.3|2335.8|0
1767700910000|2026-01-06 12:01:50|2337.2|2335.7|2337.1|2335.6|2337.2|2335.7|2337.1|2335.6|0
1767700920000|2026-01-06 12:02:00|2335.1|2333.6|2335.2|2333.7|2336.6|2333.7|2335.1|2332.5|4
1767700930000|2026-01-06 12:02:10|2335.1|2333.6|2335.1|2333.6|2335.1|2333.6|2335|2333.5|0
1767700940000|2026-01-06 12:02:20|2335|2333.5|2335|2333.5|2335.2|2333.7|2334.9|2333.4|0
1767700950000|2026-01-06 12:02:30|2335.1|2333.6|2336.2|2334.7|2336.2|2334.7|2335.1|2333.6|0
1767700960000|2026-01-06 12:02:40|2336.1|2334.6|2335.1|2333.6|2336.6|2334.7|2335|2332.6|2
1767700970000|2026-01-06 12:02:50|2336.1|2332.1|2334.2|2332.7|2336.1|2333.2|2334.1|2332.1|1
1767700980000|2026-01-06 12:03:00|2334.3|2332.8|2334.2|2332.7|2334.3|2332.8|2334.1|2332.6|0
1767700990000|2026-01-06 12:03:10|2334.1|2332.6|2334|2332.5|2334.2|2332.7|2334|2332.5|0
1767701000000|2026-01-06 12:03:20|2334.1|2332.6|2335.5|2334|2336.7|2334|2334.1|2332.6|1
1767701010000|2026-01-06 12:03:30|2335.4|2333.9|2335.2|2333.7|2335.5|2334|2335.1|2333.6|1
1767701020000|2026-01-06 12:03:40|2334.1|2332.6|2333.9|2332.4|2335.7|2332.8|2333.8|2331|0
1767701030000|2026-01-06 12:03:50|2335.3|2331.3|2333.8|2332.3|2335.3|2332.4|2333.6|2331.3|0
1767701040000|2026-01-06 12:04:00|2334|2332.5|2333.8|2332.3|2334|2332.5|2333.8|2332.3|0
1767701050000|2026-01-06 12:04:10|2333.9|2332.4|2333.9|2332.4|2333.9|2332.4|2333.6|2332.1|0
1767701070000|2026-01-06 12:04:30|2334.2|2330.2|2335.4|2331.4|2335.4|2332.6|2332.8|2330.2|7
1767701080000|2026-01-06 12:04:40|2333.7|2332.2|2333.7|2332.2|2335.4|2332.3|2333.7|2331.4|2
1767701090000|2026-01-06 12:04:50|2333.5|2332|2334.2|2330.2|2334.2|2332.2|2333.3|2330.2|1
1767701100000|2026-01-06 12:05:00|2333|2331.5|2334.5|2330.5|2334.8|2332.1|2332.8|2330.5|2
1767701110000|2026-01-06 12:05:10|2333.2|2331.7|2334.5|2330.5|2334.5|2331.7|2333.2|2330.5|0
1767701120000|2026-01-06 12:05:20|2333.3|2331.8|2335.6|2331.6|2335.6|2331.8|2333.3|2330.8|0
1767701130000|2026-01-06 12:05:30|2336.7|2332.7|2334.5|2333|2337.1|2334.4|2334.5|2332.5|1
1767701140000|2026-01-06 12:05:40|2334.4|2332.9|2336|2332|2336.5|2333.4|2334.4|2332|0
1767701150000|2026-01-06 12:05:50|2335.9|2331.9|2335.1|2331.1|2335.9|2332.9|2334.4|2331.1|0
1767701160000|2026-01-06 12:06:00|2335.2|2331.2|2335.4|2331.4|2335.5|2332.8|2334.1|2331.1|0
1767701170000|2026-01-06 12:06:10|2334.2|2332.7|2334.3|2332.8|2335.6|2333|2334.2|2331.5|0
1767701180000|2026-01-06 12:06:20|2335.6|2331.6|2334.5|2333|2335.6|2333.1|2334.3|2331.6|0
1767701190000|2026-01-06 12:06:30|2334.3|2332.8|2335.1|2333.6|2336.8|2333.6|2334.3|2332.8|1
1767701200000|2026-01-06 12:06:40|2336.1|2332.1|2336.2|2332.2|2336.2|2333.4|2334.7|2331.6|0
1767701220000|2026-01-06 12:07:00|2335|2333.5|2334.9|2333.4|2336.3|2333.5|2334.9|2332.2|0
1767701230000|2026-01-06 12:07:10|2335|2333.5|2334.7|2333.2|2336.5|2333.6|2334.7|2332.3|0
1767701240000|2026-01-06 12:07:20|2334.8|2333.3|2334.8|2333.3|2336.2|2333.4|2334.7|2332.2|0
1767701260000|2026-01-06 12:07:40|2334.7|2333.2|2334|2332.5|2335.2|2333.2|2334|2331.2|2
1767701270000|2026-01-06 12:07:50|2335.2|2331.2|2334.2|2332.7|2335.2|2332.8|2333.9|2330.8|0
1767701280000|2026-01-06 12:08:00|2334.3|2332.8|2334.4|2332.9|2334.4|2332.9|2334.1|2332.6|0
1767701290000|2026-01-06 12:08:10|2334.1|2332.6|2334.8|2330.8|2334.8|2332.9|2334.1|2330.8|2
1767701300000|2026-01-06 12:08:20|2333.3|2331.8|2333.2|2331.7|2334.5|2331.9|2332.5|2330.2|3
1767701310000|2026-01-06 12:08:30|2333.3|2331.8|2333.6|2332.1|2335|2332.4|2333.3|2331|0
1767701320000|2026-01-06 12:08:40|2334.8|2330.8|2333.2|2331.7|2334.8|2331.9|2333.2|2330.8|0
1767701330000|2026-01-06 12:08:50|2333.3|2331.8|2334.7|2330.7|2334.7|2331.9|2333.3|2330.6|0
1767701340000|2026-01-06 12:09:00|2333.6|2332.1|2334.1|2332.6|2335.3|2332.6|2333.6|2331.2|0
1767701350000|2026-01-06 12:09:10|2335.5|2331.5|2334.5|2333|2335.5|2333.1|2334.5|2331.5|1
1767701360000|2026-01-06 12:09:20|2335.7|2331.7|2335.4|2331.4|2335.7|2332.9|2334.4|2331.4|0
1767701370000|2026-01-06 12:09:30|2334|2332.5|2335.1|2331.1|2335.1|2332.5|2333.8|2331.1|2
1767701380000|2026-01-06 12:09:40|2333.7|2332.2|2333.5|2332|2334.8|2332.2|2333.4|2330.6|0
1767701390000|2026-01-06 12:09:50|2334.9|2330.9|2334|2332.5|2335.2|2332.6|2334|2330.9|0
1767701400000|2026-01-06 12:10:00|2335.1|2331.1|2335.2|2331.2|2335.2|2332.4|2333.9|2331.1|0
1767701410000|2026-01-06 12:10:10|2335.1|2331.1|2335.2|2331.2|2335.2|2332.7|2334.2|2331.1|0
1767701420000|2026-01-06 12:10:20|2333.9|2332.4|2334|2332.5|2335.2|2332.7|2333.9|2331.1|0
1767701430000|2026-01-06 12:10:30|2333.9|2332.4|2335|2331|2335.1|2332.4|2333.9|2331|0
1767701440000|2026-01-06 12:10:40|2335.1|2331.1|2335.1|2331.1|2335.1|2331.1|2335|2331|0
1767701450000|2026-01-06 12:10:50|2335|2331|2335.2|2331.2|2335.2|2331.2|2335|2331|0
1767701460000|2026-01-06 12:11:00|2335.1|2331.1|2335|2331|2335.2|2331.2|2335|2331|0
1767701480000|2026-01-06 12:11:20|2335.1|2331.1|2335.1|2331.1|2335.1|2331.1|2335.1|2331.1|0
1767701490000|2026-01-06 12:11:30|2335.2|2331.2|2335.1|2331.1|2335.2|2331.2|2335.1|2331.1|0
1767701500000|2026-01-06 12:11:40|2335.2|2331.2|2334|2332.5|2335.2|2332.5|2334|2331.2|0
1767701510000|2026-01-06 12:11:50|2334.1|2332.6|2334.1|2332.6|2335.3|2332.6|2334|2331.3|2
1767701520000|2026-01-06 12:12:00|2335.3|2331.3|2331.7|2330.2|2335.3|2332.5|2331.6|2330.1|11
1767701530000|2026-01-06 12:12:10|2331.9|2330.4|2332.4|2330.9|2332.4|2330.9|2331.9|2330.4|1
1767701540000|2026-01-06 12:12:20|2332.3|2330.8|2332.5|2331|2332.5|2331|2332.3|2330.8|0
1767701550000|2026-01-06 12:12:30|2332.4|2330.9|2332.3|2330.8|2332.4|2330.9|2332.2|2330.7|1
1767701560000|2026-01-06 12:12:40|2333|2331.5|2332.9|2331.4|2333|2331.5|2332.9|2331.4|2
1767701570000|2026-01-06 12:12:50|2333|2331.5|2333|2331.5|2334.3|2331.5|2332.9|2330.2|0
1767701580000|2026-01-06 12:13:00|2334.3|2330.3|2332.9|2331.4|2334.6|2331.5|2332.9|2330.3|0
1767701590000|2026-01-06 12:13:10|2334.3|2330.3|2334.2|2330.2|2334.3|2330.3|2334.2|2330.2|0
1767701600000|2026-01-06 12:13:20|2333|2331.5|2334.2|2330.2|2334.3|2331.5|2333|2330.2|0
1767701620000|2026-01-06 12:13:40|2332.6|2331.1|2332.5|2331|2332.6|2331.1|2332.5|2331|0
1767701630000|2026-01-06 12:13:50|2333.8|2329.8|2333.9|2329.9|2334|2330|2333.8|2329.8|0
1767701650000|2026-01-06 12:14:10|2332.5|2331|2332.3|2330.8|2333.8|2331|2332.3|2329.8|0
1767701670000|2026-01-06 12:14:30|2332.5|2331|2332.5|2331|2332.6|2331.1|2332.5|2331|0
1767701680000|2026-01-06 12:14:40|2332.2|2330.7|2332.5|2331|2332.5|2331|2332.2|2330.7|0
1767701690000|2026-01-06 12:14:50|2332.2|2330.7|2332.2|2330.7|2332.5|2331|2332.2|2330.7|0
1767701700000|2026-01-06 12:15:00|2332.4|2330.9|2332.6|2331.1|2332.6|2331.1|2332.4|2330.9|0
1767701710000|2026-01-06 12:15:10|2332.5|2331|2332.2|2330.7|2332.5|2331|2332.2|2330.7|0
1767701720000|2026-01-06 12:15:20|2332.3|2330.8|2332.4|2330.9|2332.5|2331|2332.3|2330.8|0
1767701730000|2026-01-06 12:15:30|2332.3|2330.8|2331.7|2330.2|2332.4|2330.9|2331.7|2330.2|1
1767701740000|2026-01-06 12:15:40|2331.9|2330.4|2332|2330.5|2332|2330.5|2331.9|2330.4|0
1767701750000|2026-01-06 12:15:50|2332.2|2330.7|2333.7|2329.7|2333.7|2331.2|2332.2|2329.7|1
1767701760000|2026-01-06 12:16:00|2332.5|2331|2332.3|2330.8|2332.5|2331|2332.2|2330.7|0
1767701770000|2026-01-06 12:16:10|2332.2|2330.7|2332.2|2330.7|2332.2|2330.7|2332.2|2330.7|0
1767701780000|2026-01-06 12:16:20|2332.3|2330.8|2332.2|2330.7|2332.3|2330.8|2332.2|2330.7|0
1767701810000|2026-01-06 12:16:50|2332.1|2330.6|2332.1|2330.6|2332.2|2330.7|2332.1|2330.6|0
1767701820000|2026-01-06 12:17:00|2331.8|2330.3|2331.8|2330.3|2331.8|2330.3|2331.8|2330.3|0
1767701830000|2026-01-06 12:17:10|2332.1|2330.6|2332.1|2330.6|2332.1|2330.6|2332|2330.5|1
1767701840000|2026-01-06 12:17:20|2332|2330.5|2332.9|2331.4|2333.4|2331.9|2332|2330.5|1
1767701850000|2026-01-06 12:17:30|2333.1|2331.6|2334.5|2330.5|2334.5|2331.7|2332.9|2330.1|0
1767701860000|2026-01-06 12:17:40|2334.6|2330.6|2333.5|2332|2334.6|2332|2333.1|2330.4|1
1767701870000|2026-01-06 12:17:50|2333.6|2332.1|2333.9|2332.4|2334.3|2332.8|2333.6|2332.1|1
1767701880000|2026-01-06 12:18:00|2333.8|2332.3|2333.9|2332.4|2333.9|2332.4|2333.5|2332|0
1767701890000|2026-01-06 12:18:10|2334.2|2332.7|2334.1|2332.6|2334.2|2332.7|2334.1|2332.6|1
1767701900000|2026-01-06 12:18:20|2334|2332.5|2333.8|2332.3|2334|2332.5|2333.8|2332.3|1
1767701910000|2026-01-06 12:18:30|2333.5|2332|2332.9|2331.4|2335|2332.1|2332.9|2330.4|0
1767701920000|2026-01-06 12:18:40|2334.4|2330.4|2333.1|2331.6|2334.4|2331.7|2333.1|2330.4|0
1767701930000|2026-01-06 12:18:50|2333.2|2331.7|2333.1|2331.6|2333.2|2331.7|2332.9|2331.4|0
1767701940000|2026-01-06 12:19:00|2332.9|2331.4|2330.5|2329|2332.9|2331.4|2330.3|2328.8|7
1767701950000|2026-01-06 12:19:10|2330.4|2328.9|2331|2329.5|2331.1|2329.5|2329.1|2327.1|4
1767701960000|2026-01-06 12:19:20|2331.1|2329.6|2333.2|2329.2|2333.2|2330.5|2331.1|2328.4|0
1767701970000|2026-01-06 12:19:30|2331.8|2330.3|2332.1|2330.6|2332.9|2330.6|2331.6|2328.9|2
1767701980000|2026-01-06 12:19:40|2332.2|2330.7|2331.6|2330.1|2333.7|2331|2331.6|2329|0
1767701990000|2026-01-06 12:19:50|2331.4|2329.9|2331.9|2330.4|2333.2|2330.4|2331.3|2329.1|1
1767702000000|2026-01-06 12:20:00|2332|2330.5|2334.7|2330.7|2334.7|2331.5|2332|2329.7|0
1767702010000|2026-01-06 12:20:10|2333.6|2332.1|2334.1|2332.6|2334.2|2332.7|2333.6|2332.1|0
1767702020000|2026-01-06 12:20:20|2334.2|2332.7|2334.4|2332.9|2334.4|2332.9|2334.2|2332.7|0
1767702030000|2026-01-06 12:20:30|2335.9|2334.4|2336.1|2334.6|2336.1|2334.6|2335.9|2334.4|4
1767702040000|2026-01-06 12:20:40|2336.2|2334.7|2338.1|2336.6|2338.1|2336.6|2336.2|2334.7|3
1767702050000|2026-01-06 12:20:50|2338.2|2336.7|2338.1|2336.6|2338.2|2336.7|2338.1|2336.6|0
1767702060000|2026-01-06 12:21:00|2338.2|2336.7|2340.3|2338.8|2340.3|2338.8|2338.2|2336.7|8
1767702070000|2026-01-06 12:21:10|2341.5|2340|2341|2339.5|2341.5|2340|2339.3|2337.8|10
1767702080000|2026-01-06 12:21:20|2340.8|2339.3|2342.6|2341.1|2342.8|2341.3|2340.3|2338.8|10
1767702090000|2026-01-06 12:21:30|2342.7|2341.2|2341.9|2340.4|2343|2341.5|2341.8|2340.3|7
1767702100000|2026-01-06 12:21:40|2342|2340.5|2341.8|2340.3|2342|2340.5|2341.6|2340.1|0
1767702110000|2026-01-06 12:21:50|2343|2339|2341.4|2339.9|2343|2340.2|2341.4|2339|0
1767702120000|2026-01-06 12:22:00|2342.1|2340.6|2339.9|2338.4|2343.7|2341|2339.5|2338|4
1767702130000|2026-01-06 12:22:10|2339|2337.5|2339.4|2337.9|2340.9|2338|2339|2336.1|1
1767702140000|2026-01-06 12:22:20|2339.5|2338|2339.4|2337.9|2340.7|2338|2339.1|2336.5|2
1767702150000|2026-01-06 12:22:30|2339.3|2337.8|2339.3|2337.8|2339.3|2337.8|2339.3|2337.8|0
1767702160000|2026-01-06 12:22:40|2339.4|2337.9|2341.2|2337.2|2341.2|2337.9|2339.4|2336.8|0
1767702170000|2026-01-06 12:22:50|2340|2338.5|2340.3|2338.8|2340.3|2338.8|2340|2338.5|0
1767702180000|2026-01-06 12:23:00|2340.2|2338.7|2341.2|2337.2|2341.2|2338.8|2340|2337.1|3
1767702190000|2026-01-06 12:23:10|2340.4|2338.9|2340.1|2338.6|2340.4|2338.9|2340.1|2338.6|0
1767702200000|2026-01-06 12:23:20|2340|2338.5|2339.9|2338.4|2340.8|2338.5|2339.5|2336.8|3
1767702220000|2026-01-06 12:23:40|2339.6|2338.1|2339.7|2338.2|2341|2338.2|2339.6|2337|1
1767702230000|2026-01-06 12:23:50|2339.9|2338.4|2339.9|2338.4|2339.9|2338.4|2339.6|2338.1|0
1767702240000|2026-01-06 12:24:00|2339.8|2338.3|2338.6|2337.1|2339.9|2338.3|2338.6|2335.9|6
1767702250000|2026-01-06 12:24:10|2338.5|2337|2337.9|2336.4|2339.2|2337|2337.8|2335.2|0
1767702270000|2026-01-06 12:24:30|2338|2336.5|2337.9|2336.4|2338.1|2336.6|2337.9|2336.4|0
1767702280000|2026-01-06 12:24:40|2337.7|2336.2|2337.8|2336.3|2337.8|2336.3|2337.7|2336.2|0
1767702290000|2026-01-06 12:24:50|2337.7|2336.2|2337.7|2336.2|2338.3|2336.8|2337.7|2336.2|1
1767702300000|2026-01-06 12:25:00|2337.6|2336.1|2337.8|2336.3|2337.8|2336.3|2337.5|2336|0
1767702310000|2026-01-06 12:25:10|2337.6|2336.1|2337.9|2336.4|2337.9|2336.4|2337.6|2336.1|0
1767702320000|2026-01-06 12:25:20|2338.1|2336.6|2337.9|2336.4|2338.1|2336.6|2337.9|2336.4|1
1767702330000|2026-01-06 12:25:30|2339.3|2335.3|2338|2336.5|2339.3|2336.5|2337.5|2335.3|3
1767702340000|2026-01-06 12:25:40|2337.6|2336.1|2337.5|2336|2337.6|2336.1|2337.4|2335.9|2
1767702350000|2026-01-06 12:25:50|2337.8|2333.8|2338.3|2334.3|2338.3|2336.1|2336.7|2333.8|4
1767702360000|2026-01-06 12:26:00|2337.3|2335.8|2337.3|2335.8|2337.3|2335.8|2337.3|2335.8|0
1767702370000|2026-01-06 12:26:10|2337.2|2335.7|2337.4|2335.9|2337.4|2335.9|2337.1|2335.6|0
1767702380000|2026-01-06 12:26:20|2337.6|2336.1|2337.4|2335.9|2337.6|2336.1|2337.4|2335.9|1
1767702390000|2026-01-06 12:26:30|2338.8|2334.8|2339.1|2335.1|2339.2|2336|2337.4|2334.8|0
1767702400000|2026-01-06 12:26:40|2337.9|2336.4|2337.9|2336.4|2339.2|2336.4|2337.9|2335.2|0
1767702410000|2026-01-06 12:26:50|2339.2|2335.2|2337.9|2336.4|2339.2|2336.4|2337.9|2335.2|0
1767702420000|2026-01-06 12:27:00|2339.2|2335.2|2338|2336.5|2339.3|2336.6|2338|2335.2|0
1767702430000|2026-01-06 12:27:10|2339.3|2335.3|2337|2335.5|2339.3|2336.5|2337|2335.3|3
1767702440000|2026-01-06 12:27:20|2336.9|2335.4|2337|2335.5|2337|2335.5|2336.9|2335.4|0
1767702450000|2026-01-06 12:27:30|2338|2334|2336.7|2335.2|2338|2335.2|2336.6|2334|0
1767702460000|2026-01-06 12:27:40|2336.8|2335.3|2337|2335.5|2337.1|2335.6|2336.8|2335.3|0
1767702470000|2026-01-06 12:27:50|2336.9|2335.4|2336.9|2335.4|2336.9|2335.4|2336.9|2335.4|0
1767702480000|2026-01-06 12:28:00|2336.8|2335.3|2336.8|2335.3|2336.9|2335.4|2336.7|2335.2|1
1767702490000|2026-01-06 12:28:10|2336.3|2334.8|2334.8|2333.3|2336.4|2334.8|2334.3|2332.4|7
1767702500000|2026-01-06 12:28:20|2335|2333.5|2335.1|2333.6|2335.3|2333.8|2334.9|2333.4|1
1767702510000|2026-01-06 12:28:30|2336.5|2332.5|2335.3|2333.8|2336.5|2333.8|2334.9|2332.4|1
1767702520000|2026-01-06 12:28:40|2335.4|2333.9|2336.7|2335.2|2336.7|2335.2|2335.4|2333.9|2
1767702540000|2026-01-06 12:29:00|2336.6|2335.1|2336.6|2335.1|2336.7|2335.2|2336.6|2335.1|0
1767702550000|2026-01-06 12:29:10|2336.7|2335.2|2336.6|2335.1|2336.7|2335.2|2336.5|2335|0
1767702560000|2026-01-06 12:29:20|2336.5|2335|2336.5|2335|2336.5|2335|2336.5|2335|0
1767702570000|2026-01-06 12:29:30|2335.6|2334.1|2335.2|2333.7|2335.6|2334.1|2335.2|2333.7|3
1767702590000|2026-01-06 12:29:50|2335.3|2333.8|2335.3|2333.8|2336.7|2333.9|2335.2|2332.7|0
1767702600000|2026-01-06 12:30:00|2335.4|2333.9|2335.1|2333.6|2336.6|2333.9|2335.1|2332.6|6
1767702610000|2026-01-06 12:30:10|2335.2|2333.7|2335.7|2334.2|2335.7|2334.2|2335.2|2333.7|0
1767702620000|2026-01-06 12:30:20|2335.9|2334.4|2337.1|2335.6|2338.6|2335.6|2335.9|2334.4|2
1767702630000|2026-01-06 12:30:30|2338.2|2336.7|2337|2335.5|2339.9|2337.1|2337|2335.5|2
1767702640000|2026-01-06 12:30:40|2336.3|2334.8|2335.4|2333.9|2336.3|2334.8|2335.3|2333.8|1
1767702650000|2026-01-06 12:30:50|2335.2|2333.7|2334.6|2333.1|2335.2|2333.7|2334.6|2333.1|1
1767702660000|2026-01-06 12:31:00|2334.5|2333|2333.9|2332.4|2334.5|2333|2333.8|2332.3|1
1767702670000|2026-01-06 12:31:10|2332.8|2331.3|2333.5|2332|2334.5|2332|2332.8|2330.2|2
1767702680000|2026-01-06 12:31:20|2333.9|2332.4|2334|2330|2334.4|2332.4|2332.8|2329.9|3
1767702690000|2026-01-06 12:31:30|2333.9|2329.9|2332|2330.5|2333.9|2331|2331.9|2329.3|3
1767702700000|2026-01-06 12:31:40|2332.1|2330.6|2331.9|2330.4|2332.1|2330.6|2331.9|2330.4|0
1767702710000|2026-01-06 12:31:50|2332|2330.5|2332.4|2330.9|2333.4|2330.9|2332|2329.4|0
1767702720000|2026-01-06 12:32:00|2332.2|2330.7|2333.4|2329.4|2333.4|2330.7|2332.1|2329.3|0
1767702730000|2026-01-06 12:32:10|2332.1|2330.6|2332.4|2330.9|2333.4|2330.9|2332|2329.3|2
1767702740000|2026-01-06 12:32:20|2333.4|2329.4|2332.4|2330.9|2333.4|2330.9|2332.4|2329.4|0
1767702750000|2026-01-06 12:32:30|2332.5|2331|2332.4|2330.9|2332.5|2331|2332.4|2330.9|0
1767702760000|2026-01-06 12:32:40|2333|2331.5|2335.3|2331.3|2335.3|2332.7|2333|2331.3|4
1767702770000|2026-01-06 12:32:50|2334.2|2332.7|2334.3|2332.8|2334.4|2332.9|2334.2|2332.7|0
1767702780000|2026-01-06 12:33:00|2334.4|2332.9|2334.2|2332.7|2334.4|2332.9|2334.2|2332.7|1
1767702790000|2026-01-06 12:33:10|2334.3|2332.8|2336.2|2332.2|2336.2|2332.8|2333.9|2332.2|2
1767702800000|2026-01-06 12:33:20|2334.9|2333.4|2334.6|2333.1|2334.9|2333.4|2334.6|2333.1|0
1767702810000|2026-01-06 12:33:30|2334.5|2333|2334.3|2332.8|2335.2|2333|2334.1|2331.1|2
1767702820000|2026-01-06 12:33:40|2334.2|2332.7|2336.1|2332.1|2336.1|2333|2334.2|2332|0
1767702830000|2026-01-06 12:33:50|2335.1|2333.6|2334.8|2333.3|2336.4|2333.6|2334.8|2332|0
1767702840000|2026-01-06 12:34:00|2334.7|2333.2|2334.6|2333.1|2334.7|2333.2|2334.6|2333.1|0
1767702850000|2026-01-06 12:34:10|2335.6|2331.6|2333.6|2332.1|2335.6|2333.1|2333.6|2331.2|1
1767702860000|2026-01-06 12:34:20|2333.5|2332|2333.4|2331.9|2333.6|2332.1|2333.4|2331.9|0
1767702870000|2026-01-06 12:34:30|2333.5|2332|2333.3|2331.8|2333.5|2332|2333.3|2331.8|1
1767702880000|2026-01-06 12:34:40|2334|2330|2334|2330|2334.3|2331.3|2332.8|2330|4
1767702890000|2026-01-06 12:34:50|2333.9|2329.9|2334|2330|2334|2330|2333.9|2329.9|0
1767702900000|2026-01-06 12:35:00|2333.9|2329.9|2331.1|2329.6|2333.9|2331|2331.1|2329.5|1
1767702910000|2026-01-06 12:35:10|2331|2329.5|2333.1|2329.1|2333.2|2329.8|2330.8|2329.1|4
1767702920000|2026-01-06 12:35:20|2331.8|2330.3|2333.8|2329.8|2333.8|2331.1|2331.8|2329.3|0
1767702930000|2026-01-06 12:35:30|2332.7|2331.2|2332.8|2331.3|2333.8|2331.3|2332.7|2329.8|0
1767702940000|2026-01-06 12:35:40|2332.7|2331.2|2332.8|2331.3|2332.8|2331.3|2332.7|2331.2|0
1767702950000|2026-01-06 12:35:50|2332.1|2330.6|2334.2|2330.2|2334.5|2331.3|2332.1|2329.5|3
1767702960000|2026-01-06 12:36:00|2334.1|2330.1|2333.3|2329.3|2334.1|2331.1|2332.5|2329.3|0
1767702970000|2026-01-06 12:36:10|2333.4|2329.4|2333.1|2329.1|2333.4|2329.4|2333.1|2329.1|0
1767702980000|2026-01-06 12:36:20|2331.4|2329.9|2330.9|2329.4|2332.6|2329.9|2330.9|2328.6|5
1767702990000|2026-01-06 12:36:30|2331|2329.5|2333.5|2329.5|2333.5|2329.6|2330.9|2328.4|6
1767703000000|2026-01-06 12:36:40|2333.6|2329.6|2333.6|2329.6|2333.7|2329.7|2333.6|2329.6|1
1767703010000|2026-01-06 12:36:50|2333.7|2329.7|2335.1|2331.1|2335.1|2331.1|2332.6|2329.4|5
1767703020000|2026-01-06 12:37:00|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|0
1767703030000|2026-01-06 12:37:10|2333.4|2331.9|2333.4|2331.9|2333.4|2331.9|2333.3|2331.8|0
1767703040000|2026-01-06 12:37:20|2334.7|2330.7|2336.4|2332.4|2336.4|2332.4|2333.5|2330.7|3
1767703050000|2026-01-06 12:37:30|2334.9|2333.4|2334.8|2333.3|2336.2|2333.4|2334.8|2332.2|8
1767703060000|2026-01-06 12:37:40|2334.7|2333.2|2334.7|2333.2|2336.7|2333.3|2334.7|2332.2|2
1767703070000|2026-01-06 12:37:50|2334.6|2333.1|2336.2|2332.2|2336.2|2333.4|2334.6|2332.2|0
1767703080000|2026-01-06 12:38:00|2335|2333.5|2334.9|2330.9|2336.1|2333.6|2334.9|2330.9|2
1767703090000|2026-01-06 12:38:10|2335|2331|2335.3|2331.3|2335.4|2332.7|2334.2|2330.9|0
1767703100000|2026-01-06 12:38:20|2335.4|2331.4|2336.3|2332.3|2336.3|2332.9|2334.4|2331.4|1
1767703110000|2026-01-06 12:38:30|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|0
1767703130000|2026-01-06 12:38:50|2336.3|2332.3|2335|2333.5|2336.3|2333.5|2335|2332.3|0
1767703140000|2026-01-06 12:39:00|2334.9|2333.4|2338.3|2334.3|2338.3|2335.6|2334.8|2333.3|8
1767703150000|2026-01-06 12:39:10|2337.1|2335.6|2337.1|2335.6|2337.1|2335.6|2337.1|2335.6|0
1767703160000|2026-01-06 12:39:20|2337|2335.5|2337|2335.5|2337|2335.5|2337|2335.5|0
1767703180000|2026-01-06 12:39:40|2337.5|2333.5|2336.2|2334.7|2337.8|2334.8|2336.2|2333.5|1
1767703190000|2026-01-06 12:39:50|2337.4|2333.4|2336.8|2332.8|2337.4|2333.4|2336.8|2332.8|0
1767703200000|2026-01-06 12:40:00|2335.2|2333.7|2335.3|2333.8|2336.6|2333.8|2335.1|2332.2|0
1767703210000|2026-01-06 12:40:10|2335.2|2333.7|2336.2|2332.2|2336.3|2333.8|2335.2|2332.2|0
1767703220000|2026-01-06 12:40:20|2336.3|2332.3|2335.1|2333.6|2336.3|2333.6|2335.1|2331.8|2
1767703230000|2026-01-06 12:40:30|2335.2|2333.7|2335.2|2333.7|2335.2|2333.7|2335.1|2333.6|0
1767703250000|2026-01-06 12:40:50|2335.3|2333.8|2337.7|2333.7|2338|2335.3|2335.3|2333.6|2
1767703260000|2026-01-06 12:41:00|2337.6|2333.6|2337.6|2333.6|2337.7|2334.9|2336.2|2333.6|0
1767703270000|2026-01-06 12:41:10|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2337.6|2333.6|0
1767703280000|2026-01-06 12:41:20|2337.6|2333.6|2335.3|2333.8|2337.7|2333.8|2335.2|2332.9|3
1767703290000|2026-01-06 12:41:30|2335.1|2333.6|2335.3|2333.8|2335.3|2333.8|2335.1|2333.6|0
1767703300000|2026-01-06 12:41:40|2336.2|2332.2|2337|2333|2337|2333.9|2335|2332.2|0
1767703310000|2026-01-06 12:41:50|2337.1|2333.1|2336.9|2332.9|2337.4|2333.4|2336.9|2332.9|0
1767703320000|2026-01-06 12:42:00|2335.7|2334.2|2338|2334|2338|2334.4|2335.7|2333.9|1
1767703330000|2026-01-06 12:42:10|2338.1|2334.1|2337.9|2333.9|2338.1|2334.1|2337.9|2333.9|0
1767703340000|2026-01-06 12:42:20|2337.5|2333.5|2337|2335.5|2338.1|2335.6|2337|2333.4|2
1767703350000|2026-01-06 12:42:30|2337.1|2335.6|2337.1|2335.6|2337.1|2335.6|2337.1|2335.6|0
1767703360000|2026-01-06 12:42:40|2337.2|2335.7|2337.1|2335.6|2337.2|2335.7|2337.1|2335.6|0
1767703370000|2026-01-06 12:42:50|2337.5|2333.5|2337.5|2333.5|2337.7|2333.7|2337.4|2333.4|1
1767703390000|2026-01-06 12:43:10|2337.6|2333.6|2337|2335.5|2337.9|2335.5|2336.7|2333.6|1
1767703400000|2026-01-06 12:43:20|2336.9|2335.4|2336.9|2335.4|2336.9|2335.4|2336.9|2335.4|0
1767703420000|2026-01-06 12:43:40|2337.5|2336|2337.2|2335.7|2338.6|2337.1|2337.1|2335.6|10
1767703430000|2026-01-06 12:43:50|2337.1|2335.6|2337|2335.5|2337.1|2335.6|2337|2335.5|0
1767703440000|2026-01-06 12:44:00|2336.4|2334.9|2337|2335.5|2337|2335.5|2336.4|2334.9|1
1767703450000|2026-01-06 12:44:10|2336.9|2335.4|2336.9|2335.4|2337.1|2335.6|2336.9|2335.4|0
1767703460000|2026-01-06 12:44:20|2336.7|2335.2|2336.8|2335.3|2337|2335.5|2336.7|2335.2|0
1767703470000|2026-01-06 12:44:30|||||||||1
1767703480000|2026-01-06 12:44:40|2336.9|2335.4|2337|2335.5|2337|2335.5|2336.9|2335.4|1
1767703490000|2026-01-06 12:44:50|2337.1|2335.6|2336.5|2335|2337.4|2335.9|2336.5|2335|2
1767703500000|2026-01-06 12:45:00|2336.6|2335.1|2336.5|2335|2336.6|2335.1|2336.4|2334.9|0
1767703510000|2026-01-06 12:45:10|2336.6|2335.1|2336.5|2335|2336.6|2335.1|2336.5|2335|0
1767703520000|2026-01-06 12:45:20|2336.6|2335.1|2334.4|2332.9|2336.6|2335.1|2334|2331.8|2
1767703530000|2026-01-06 12:45:30|2334.5|2333|2332.5|2331|2335.8|2333|2332.5|2331|9
1767703540000|2026-01-06 12:45:40|2332|2330.5|2331.2|2329.7|2333.5|2330.7|2331.2|2329.4|1
1767703550000|2026-01-06 12:45:50|2330.8|2329.3|2331|2329.5|2331.1|2329.6|2330.8|2329.3|4
1767703560000|2026-01-06 12:46:00|2330.9|2329.4|2331.2|2329.7|2331.2|2329.7|2330.9|2329.4|1
1767703570000|2026-01-06 12:46:10|2331.3|2329.8|2332.1|2330.6|2332.1|2330.6|2331.3|2329.8|2
1767703580000|2026-01-06 12:46:20|2332.2|2330.7|2332.2|2330.7|2332.2|2330.7|2332.2|2330.7|2
1767703600000|2026-01-06 12:46:40|2332.4|2330.9|2333|2331.5|2333.2|2331.7|2332.4|2330.9|3
1767703610000|2026-01-06 12:46:50|2332.9|2331.4|2333|2331.5|2333|2331.5|2332.9|2331.4|0
1767703620000|2026-01-06 12:47:00|2332.9|2331.4|2332.5|2331|2333.6|2331.4|2331.8|2329.6|3
1767703640000|2026-01-06 12:47:20|2332|2330.5|2331|2329.5|2332|2330.5|2330.9|2329.4|5
1767703650000|2026-01-06 12:47:30|2330.8|2329.3|2330.8|2329.3|2330.8|2329.3|2330.8|2329.3|0
1767703660000|2026-01-06 12:47:40|2330.7|2329.2|2328.7|2324.7|2330.9|2329.4|2327.2|2324.7|5
1767703670000|2026-01-06 12:47:50|2327.5|2326|2327.4|2325.9|2328.9|2326|2327.3|2324.9|0
1767703680000|2026-01-06 12:48:00|2327.6|2326.1|2327.6|2326.1|2328.7|2326.1|2325.5|2324|14
1767703690000|2026-01-06 12:48:10|2328.9|2324.9|2328.7|2324.7|2328.9|2326.3|2327.2|2324.7|1
1767703700000|2026-01-06 12:48:20|2328.5|2327|2327.9|2326.4|2329.7|2327|2327.9|2325.7|5
1767703710000|2026-01-06 12:48:30|2329.1|2325.1|2327.6|2326.1|2329.1|2326.1|2327.5|2324.7|0
1767703720000|2026-01-06 12:48:40|2327.3|2325.8|2330.1|2328.6|2330.1|2328.6|2327.3|2325.3|23
1767703730000|2026-01-06 12:48:50|2330.2|2328.7|2331.3|2329.8|2333|2330.1|2330.2|2328.7|1
1767703740000|2026-01-06 12:49:00|2331.2|2329.7|2330.5|2329|2332|2329.7|2330.5|2328|0
1767703750000|2026-01-06 12:49:10|2330.7|2329.2|2329.3|2327.8|2330.8|2329.2|2329.3|2326.7|1
1767703760000|2026-01-06 12:49:20|2330.1|2326.1|2328.8|2327.3|2330.1|2327.8|2328.6|2326|3
1767703770000|2026-01-06 12:49:30|2330.2|2326.2|2329.2|2327.7|2330.3|2327.9|2329.2|2326.2|1
1767703780000|2026-01-06 12:49:40|2329.3|2327.8|2326.3|2324.8|2330.2|2327.8|2326|2324.5|10
1767703790000|2026-01-06 12:49:50|2325.8|2324.3|2325.9|2324.4|2325.9|2324.4|2325.8|2324.3|2
1767703800000|2026-01-06 12:50:00|2326|2324.5|2324.5|2323|2326|2324.5|2324.5|2322|3
1767703810000|2026-01-06 12:50:10|2324.6|2323.1|2324.5|2323|2324.7|2323.2|2324.4|2322.9|3
1767703820000|2026-01-06 12:50:20|2324.4|2322.9|2323.6|2322.1|2324.5|2323|2323.6|2322.1|3
1767703830000|2026-01-06 12:50:30|2323.7|2322.2|2324.8|2323.3|2325.2|2323.3|2323.7|2321.2|10
1767703840000|2026-01-06 12:50:40|2324.9|2323.4|2325.4|2323.9|2325.5|2324|2324.9|2323.4|5
1767703850000|2026-01-06 12:50:50|2325.9|2324.4|2327|2325.5|2327.9|2325.5|2325.9|2323.9|0
1767703860000|2026-01-06 12:51:00|2327.1|2325.6|2327.3|2325.8|2327.3|2325.8|2327.1|2325.6|3
1767703870000|2026-01-06 12:51:10|2327.2|2325.7|2328|2326.5|2328|2326.5|2327.2|2325.7|1
1767703880000|2026-01-06 12:51:20|2328.1|2326.6|2328.4|2326.9|2328.4|2326.9|2328.1|2326.6|2
1767703890000|2026-01-06 12:51:30|2328.2|2326.7|2327.2|2325.7|2328.2|2326.7|2327.2|2325.7|4
1767703900000|2026-01-06 12:51:40|2327.3|2325.8|2325.9|2324.4|2327.5|2326|2325.9|2323|1
1767703910000|2026-01-06 12:51:50|2325.7|2324.2|2326|2324.5|2326.4|2324.9|2325.6|2324.1|3
1767703920000|2026-01-06 12:52:00|2326.1|2324.6|2325.9|2324.4|2326.3|2324.8|2325.9|2324.4|1
1767703930000|2026-01-06 12:52:10|2326|2324.5|2326.4|2324.9|2327.8|2325.9|2326|2323.7|5
1767703940000|2026-01-06 12:52:20|2326.3|2324.8|2326.3|2324.8|2326.3|2324.8|2326.3|2324.8|0
1767703950000|2026-01-06 12:52:30|2326.1|2324.6|2326|2324.5|2326.1|2324.6|2325.9|2324.4|1
1767703960000|2026-01-06 12:52:40|2325.5|2324|2324.5|2323|2326.5|2324.2|2324.3|2322.3|4
1767703970000|2026-01-06 12:52:50|2324.3|2322.8|2323.4|2321.9|2324.3|2322.8|2323.4|2321.9|1
1767703980000|2026-01-06 12:53:00|2323.5|2322|2323.5|2322|2323.6|2322.1|2323.3|2321.8|3
1767703990000|2026-01-06 12:53:10|2323.6|2322.1|2324|2322.5|2324.2|2322.7|2323.5|2322|6
1767704000000|2026-01-06 12:53:20|2324.2|2322.7|2323|2321.5|2324.2|2322.7|2323|2321.5|5
1767704010000|2026-01-06 12:53:30|2323.1|2321.6|2324.9|2323.4|2326|2323.4|2323.1|2321|4
1767704020000|2026-01-06 12:53:40|2325|2323.5|2326.5|2325|2326.5|2325|2325|2323.5|4
1767704030000|2026-01-06 12:53:50|2326.7|2325.2|2326.7|2325.2|2326.8|2325.3|2326.7|2325.2|0
1767704040000|2026-01-06 12:54:00|2326.8|2325.3|2326.6|2325.1|2326.8|2325.3|2326.6|2325.1|0
1767704050000|2026-01-06 12:54:10|2326.7|2325.2|2326.9|2325.4|2326.9|2325.4|2326.6|2325.1|0
1767704060000|2026-01-06 12:54:20|2327.9|2326.4|2328.5|2327|2329.5|2328|2327.9|2326.4|23
1767704070000|2026-01-06 12:54:30|2328.8|2327.3|2328.4|2326.9|2329.7|2327.3|2328.4|2325.7|0
1767704080000|2026-01-06 12:54:40|2328.7|2327.2|2327.6|2326.1|2328.7|2327.2|2327.6|2326.1|9
1767704090000|2026-01-06 12:54:50|2327.8|2326.3|2327.8|2326.3|2327.8|2326.3|2327.6|2326.1|0
1767704100000|2026-01-06 12:55:00|2328.3|2326.8|2328.2|2326.7|2328.4|2326.9|2328.2|2326.7|2
1767704110000|2026-01-06 12:55:10|2328.3|2326.8|2329.5|2328|2329.5|2328|2328.3|2326.8|4
1767704120000|2026-01-06 12:55:20|2329.6|2328.1|2330.4|2328.9|2330.4|2328.9|2329.6|2328.1|1
1767704130000|2026-01-06 12:55:30|2330.5|2329|2330.5|2329|2330.5|2329|2330.5|2329|1
1767704140000|2026-01-06 12:55:40|2330.6|2329.1|2331.1|2329.6|2331.1|2329.6|2330.4|2328.9|1
1767704150000|2026-01-06 12:55:50|2332|2328|2331.1|2329.6|2332|2329.7|2331|2328|0
1767704160000|2026-01-06 12:56:00|2331.4|2329.9|2331.3|2329.8|2331.6|2330.1|2331.3|2329.8|0
1767704170000|2026-01-06 12:56:10|2331.4|2329.9|2331.3|2329.8|2331.4|2329.9|2331.3|2329.8|0
1767704180000|2026-01-06 12:56:20|2331.4|2329.9|2331.3|2329.8|2331.4|2329.9|2331.3|2329.8|0
1767704190000|2026-01-06 12:56:30|2331.4|2329.9|2331.4|2329.9|2331.4|2329.9|2331.3|2329.8|2
1767704200000|2026-01-06 12:56:40|2331.6|2330.1|2331.6|2330.1|2331.6|2330.1|2331.6|2330.1|0
1767704210000|2026-01-06 12:56:50|2331.5|2330|2332.3|2330.8|2333.7|2330.8|2331.5|2329.6|1
1767704220000|2026-01-06 12:57:00|2332.5|2331|2332.6|2331.1|2332.6|2331.1|2332.5|2331|0
1767704230000|2026-01-06 12:57:10|2332.8|2331.3|2332.6|2331.1|2332.8|2331.3|2332.6|2331.1|0
1767704240000|2026-01-06 12:57:20|2332.4|2330.9|2332.4|2330.9|2332.4|2330.9|2332.3|2330.8|0
1767704250000|2026-01-06 12:57:30|2333.2|2331.7|2333.1|2331.6|2333.4|2331.9|2333|2331.5|2
1767704260000|2026-01-06 12:57:40|2333.3|2331.8|2333.4|2331.9|2334.3|2331.9|2333|2330.3|1
1767704270000|2026-01-06 12:57:50|2333.6|2332.1|2333|2331.5|2333.6|2332.1|2333|2331.5|1
1767704280000|2026-01-06 12:58:00|2333.1|2331.6|2332.9|2331.4|2333.4|2331.9|2332.9|2331.4|0
1767704290000|2026-01-06 12:58:10|2333|2331.5|2333|2331.5|2333|2331.5|2333|2331.5|0
1767704300000|2026-01-06 12:58:20|2333.4|2331.9|2333.4|2331.9|2333.4|2331.9|2333.4|2331.9|1
1767704310000|2026-01-06 12:58:30|2333.2|2331.7|2331.7|2330.2|2333.2|2331.7|2331.4|2329.2|3
1767704320000|2026-01-06 12:58:40|2331.6|2330.1|2331.8|2330.3|2331.8|2330.3|2331.6|2330.1|1
1767704340000|2026-01-06 12:59:00|2331.9|2330.4|2333.4|2331.9|2333.5|2331.9|2331.9|2329.5|1
1767704350000|2026-01-06 12:59:10|2335.6|2331.6|2334.6|2333.1|2335.6|2333.2|2334.4|2331.6|2
1767704360000|2026-01-06 12:59:20|2334.8|2333.3|2335|2333.5|2335.1|2333.6|2334.8|2333.3|0
1767704370000|2026-01-06 12:59:30|2335.1|2333.6|2335|2333.5|2335.6|2334.1|2334.7|2333.2|3
1767704380000|2026-01-06 12:59:40|2335.1|2333.6|2335.2|2333.7|2336.4|2333.9|2335.1|2332.3|0
1767704390000|2026-01-06 12:59:50|2335|2333.5|2334.9|2333.4|2335|2333.5|2334.8|2333.3|0
1767704400000|2026-01-06 13:00:00|2334.8|2333.3|2337.5|2336|2339.6|2336.2|2331.6|2329.3|7
1767704410000|2026-01-06 13:00:10|2338.2|2334.2|2332.8|2331.3|2338.6|2334.6|2332.7|2330.3|6
1767704420000|2026-01-06 13:00:20|2332.7|2331.2|2333.2|2329.2|2334.4|2331.6|2331.8|2329.2|5
1767704430000|2026-01-06 13:00:30|2332.2|2330.7|2338.5|2334.5|2338.5|2335|2332.2|2330.7|3
1767704440000|2026-01-06 13:00:40|2338.2|2334.2|2339|2337.5|2339.5|2337.5|2336.3|2333.9|0
1767704450000|2026-01-06 13:00:50|2338.3|2336.8|2337.4|2335.9|2339.1|2337|2337.2|2334.6|7
1767704460000|2026-01-06 13:01:00|2337.5|2336|2336.9|2332.9|2337.5|2336|2335.2|2332.4|3
1767704470000|2026-01-06 13:01:10|2337|2333|2334.8|2330.8|2337.5|2333.5|2333.1|2330.8|2
1767704480000|2026-01-06 13:01:20|2335|2331|2335.1|2333.6|2337.2|2333.6|2334.3|2331|0
1767704490000|2026-01-06 13:01:30|2336.5|2332.5|2335.9|2334.4|2337.3|2334.4|2335.9|2332.5|1
1767704500000|2026-01-06 13:01:40|2338|2334|2336.8|2332.8|2338|2335.2|2336.6|2332.8|2
1767704510000|2026-01-06 13:01:50|2336.9|2332.9|2336.8|2332.8|2337.8|2333.8|2336.8|2332.8|0
1767704520000|2026-01-06 13:02:00|2336.9|2332.9|2336.8|2332.8|2336.9|2334.4|2335.8|2332.7|0
1767704530000|2026-01-06 13:02:10|2336.9|2332.9|2336.8|2332.8|2336.9|2334.3|2335.8|2332.7|0
1767704540000|2026-01-06 13:02:20|2336.9|2332.9|2335.3|2331.3|2336.9|2334.3|2334.9|2331.3|1
1767704550000|2026-01-06 13:02:30|2335.4|2331.4|2335.6|2331.6|2336.7|2333.6|2334.8|2330.8|3
1767704560000|2026-01-06 13:02:40|2335.7|2331.7|2334.9|2330.9|2335.8|2333.3|2334.2|2330.4|3
1767704570000|2026-01-06 13:02:50|2335|2331|2336|2332|2336|2332|2334.3|2330.3|0
1767704580000|2026-01-06 13:03:00|2336.2|2332.2|2339.4|2335.4|2339.4|2336|2335.4|2332.2|3
1767704590000|2026-01-06 13:03:10|2339.5|2335.5|2338.7|2334.7|2339.5|2336.9|2337.3|2334.4|1
1767704600000|2026-01-06 13:03:20|2338.8|2334.8|2339.1|2335.1|2339.3|2335.3|2338.6|2334.6|1
1767704610000|2026-01-06 13:03:30|2339.2|2335.2|2338.3|2336.8|2339.5|2336.8|2338.3|2335.2|0
1767704620000|2026-01-06 13:03:40|2339.5|2335.5|2338.4|2336.9|2339.5|2336.9|2338.3|2335.2|0
1767704630000|2026-01-06 13:03:50|2338.3|2336.8|2339.2|2335.2|2339.4|2336.9|2338.3|2335.1|2
1767704640000|2026-01-06 13:04:00|2339.3|2335.3|2340.3|2336.3|2340.4|2337.1|2338.2|2335.3|2
1767704650000|2026-01-06 13:04:10|2340.5|2336.5|2339.9|2338.4|2341.1|2338.4|2339.9|2336.5|2
1767704660000|2026-01-06 13:04:20|2339.8|2338.3|2340.1|2338.6|2341.1|2338.6|2339.8|2337.1|0
1767704670000|2026-01-06 13:04:30|2340.2|2338.7|2342.4|2338.4|2342.9|2339.5|2340.2|2338.3|3
1767704680000|2026-01-06 13:04:40|2342.5|2338.5|2343|2339|2343|2340.3|2341.7|2338.5|4
1767704690000|2026-01-06 13:04:50|2341.7|2340.2|2340.7|2336.7|2343|2340.2|2340.2|2336.6|3
1767704700000|2026-01-06 13:05:00|2340.9|2336.9|2337.1|2333.1|2341.3|2337.3|2335.9|2331.9|5
1767704710000|2026-01-06 13:05:10|2337|2333|2335.8|2334.3|2337|2334.3|2335.7|2332.3|1
1767704720000|2026-01-06 13:05:20|2335.9|2334.4|2336.8|2332.8|2337.1|2334.7|2335.8|2332.8|2
1767704730000|2026-01-06 13:05:30|2337|2333|2334.4|2332.9|2337.1|2334|2334.3|2331.3|2
1767704740000|2026-01-06 13:05:40|2335.4|2331.4|2335.6|2331.6|2336|2333.1|2334.4|2331.3|1
1767704750000|2026-01-06 13:05:50|2335.5|2331.5|2334.2|2330.2|2335.6|2332.5|2334|2330.2|3
1767704760000|2026-01-06 13:06:00|2332.8|2331.3|2334.2|2330.2|2334.2|2331.3|2331.7|2329|15
1767704770000|2026-01-06 13:06:10|2334.4|2330.4|2333.7|2329.7|2334.4|2330.4|2333.4|2329.4|2
1767704780000|2026-01-06 13:06:20|2333.5|2329.5|2333.2|2329.2|2334.9|2331.9|2332.6|2329.1|3
1767704790000|2026-01-06 13:06:30|2333.1|2329.1|2331.8|2327.8|2333.3|2330.2|2331.4|2327.8|1
1767704800000|2026-01-06 13:06:40|2331.9|2327.9|2331.8|2327.8|2331.9|2327.9|2331.5|2327.5|0
1767704810000|2026-01-06 13:06:50|2331.9|2327.9|2333.2|2329.2|2333.5|2329.5|2330.9|2327.9|0
1767704820000|2026-01-06 13:07:00|2333.4|2329.4|2333.8|2329.8|2334.5|2330.5|2333.4|2329.4|2
1767704830000|2026-01-06 13:07:10|2332.3|2330.8|2334|2330|2334|2330.8|2332.3|2329.8|1
1767704840000|2026-01-06 13:07:20|2333.8|2329.8|2334.3|2330.3|2334.3|2331|2332.5|2329.8|0
1767704850000|2026-01-06 13:07:30|2335.5|2331.5|2335.7|2331.7|2335.7|2331.7|2335.5|2331.5|0
1767704860000|2026-01-06 13:07:40|2334.4|2332.9|2333.9|2332.4|2335.7|2332.9|2333.9|2331.7|1
1767704870000|2026-01-06 13:07:50|2333.7|2332.2|2333.4|2329.4|2334|2332.2|2333.4|2329.4|1
1767704880000|2026-01-06 13:08:00|2333.5|2329.5|2331.7|2327.7|2333.5|2331.2|2330.2|2327.5|4
1767704890000|2026-01-06 13:08:10|2331.8|2327.8|2333.3|2329.3|2333.4|2330.1|2331.4|2327.8|1
1767704900000|2026-01-06 13:08:20|2333.2|2329.2|2332|2330.5|2333.8|2331.5|2332|2329|1
1767704910000|2026-01-06 13:08:30|2331.6|2330.1|2331.8|2327.8|2332.4|2330.1|2330.2|2327.2|4
1767704920000|2026-01-06 13:08:40|2331.9|2327.9|2332.9|2328.9|2333|2329.8|2331.1|2327.3|1
1767704930000|2026-01-06 13:08:50|2332.8|2328.8|2333.3|2331.8|2333.4|2331.9|2331.5|2328.8|3
1767704940000|2026-01-06 13:09:00|2333.4|2331.9|2333.6|2329.6|2333.8|2331.9|2333.4|2329.6|3
1767704950000|2026-01-06 13:09:10|2333.5|2329.5|2334|2330|2334.4|2331.7|2333.2|2329.5|0
1767704960000|2026-01-06 13:09:20|2334.1|2330.1|2334.2|2330.2|2334.2|2330.2|2334.1|2330.1|0
1767704970000|2026-01-06 13:09:30|2333.2|2331.7|2335.2|2331.2|2335.9|2332.4|2333.2|2329.9|3
1767704980000|2026-01-06 13:09:40|2335.1|2331.1|2335.1|2331.1|2335.4|2331.4|2335|2331|1
1767704990000|2026-01-06 13:09:50|2335.2|2331.2|2334.3|2332.8|2335.4|2332.8|2334.3|2331.1|0
1767705000000|2026-01-06 13:10:00|2337.2|2333.2|2336.1|2332.1|2337.3|2333.3|2336|2332|3
1767705010000|2026-01-06 13:10:10|2336|2332|2335.8|2334.3|2337.2|2334.3|2335.8|2332|0
1767705020000|2026-01-06 13:10:20|2337.1|2333.1|2336.4|2332.4|2337.1|2334.4|2335.8|2332.4|0
1767705030000|2026-01-06 13:10:30|2335.9|2331.9|2336.4|2332.4|2336.4|2332.4|2335.9|2331.9|0
1767705040000|2026-01-06 13:10:40|2336.6|2332.6|2336.6|2332.6|2336.7|2332.7|2336.5|2332.5|0
1767705050000|2026-01-06 13:10:50|2336.7|2332.7|2337|2333|2337|2333|2336.6|2332.6|0
1767705060000|2026-01-06 13:11:00|2336.9|2332.9|2339.7|2335.7|2339.7|2336.7|2336|2332.7|7
1767705070000|2026-01-06 13:11:10|2339.5|2335.5|2339.8|2335.8|2339.9|2335.9|2339.5|2335.5|1
1767705080000|2026-01-06 13:11:20|2339.9|2335.9|2340|2336|2340.1|2336.1|2339.8|2335.8|0
1767705090000|2026-01-06 13:11:30|2338.6|2337.1|2338.2|2336.7|2340|2337.1|2338.1|2336|0
1767705100000|2026-01-06 13:11:40|2338.3|2336.8|2339.4|2337.9|2340.3|2337.9|2338.2|2336.3|1
1767705110000|2026-01-06 13:11:50|2339.6|2338.1|2340.1|2338.6|2340.1|2338.6|2339.6|2338.1|1
1767705120000|2026-01-06 13:12:00|2340|2338.5|2339.5|2335.5|2340|2338.5|2338.1|2335.3|3
1767705130000|2026-01-06 13:12:10|2337.9|2336.4|2337.9|2336.4|2339.4|2336.5|2337.9|2335.2|0
1767705140000|2026-01-06 13:12:20|2337.8|2336.3|2338.2|2334.2|2338.2|2336.4|2336.7|2333.8|8
1767705150000|2026-01-06 13:12:30|2336.4|2334.9|2337.9|2333.9|2338.6|2335.3|2336.4|2333.9|1
1767705160000|2026-01-06 13:12:40|2337|2335.5|2337.8|2333.8|2338.2|2335.5|2336.4|2333.7|1
1767705170000|2026-01-06 13:12:50|2337.9|2333.9|2338.7|2334.7|2338.7|2334.7|2337.6|2333.6|1
1767705180000|2026-01-06 13:13:00|2338.5|2334.5|2335.5|2331.5|2338.8|2334.8|2335.5|2331.5|1
1767705190000|2026-01-06 13:13:10|2335.2|2331.2|2336.4|2332.4|2336.4|2332.7|2334.1|2331.2|0
1767705200000|2026-01-06 13:13:20|2335.2|2333.7|2335.7|2334.2|2337|2334.2|2335.2|2332.8|4
1767705210000|2026-01-06 13:13:30|2337.1|2333.1|2336.6|2335.1|2337.9|2335.1|2335.8|2333.1|1
1767705220000|2026-01-06 13:13:40|2337.9|2333.9|2338.2|2334.2|2338.4|2335.4|2336.7|2333.9|1
1767705230000|2026-01-06 13:13:50|2338.1|2334.1|2338|2334|2338.1|2335.2|2336.6|2333.9|0
1767705240000|2026-01-06 13:14:00|2338.1|2334.1|2337.2|2335.7|2338.1|2335.7|2336.8|2333.9|0
1767705250000|2026-01-06 13:14:10|2337.1|2335.6|2336.4|2334.9|2337.1|2335.6|2336.4|2334.9|1
1767705260000|2026-01-06 13:14:20|2336.5|2335|2336.4|2334.9|2336.5|2335|2336.2|2334.7|0
1767705270000|2026-01-06 13:14:30|2336.5|2335|2337.1|2333.1|2337.5|2335|2335.7|2333|1
1767705280000|2026-01-06 13:14:40|2337.2|2333.2|2336.2|2334.7|2337.2|2334.7|2336.1|2333.2|0
1767705290000|2026-01-06 13:14:50|2336.4|2334.9|2336.1|2334.6|2336.4|2334.9|2336.1|2334.6|0
1767705300000|2026-01-06 13:15:00|2335.9|2334.4|2338.5|2334.5|2338.6|2335.1|2334.8|2331.8|4
1767705310000|2026-01-06 13:15:10|2337.1|2335.6|2337.6|2336.1|2339.1|2336.2|2337.1|2334.8|0
1767705320000|2026-01-06 13:15:20|2337.7|2336.2|2339|2335|2339.9|2336.7|2337.7|2335|2
1767705330000|2026-01-06 13:15:30|2338.6|2334.6|2338.7|2334.7|2339.2|2335.2|2338.5|2334.5|0
1767705340000|2026-01-06 13:15:40|2337.6|2336.1|2338|2336.5|2339.3|2336.7|2337.6|2335.1|0
1767705350000|2026-01-06 13:15:50|2339.1|2335.1|2338.2|2336.7|2339.1|2336.9|2338.1|2334.6|0
1767705360000|2026-01-06 13:16:00|2338.4|2336.9|2340.8|2339.3|2341.7|2339.3|2338.2|2336.2|4
1767705370000|2026-01-06 13:16:10|2340.9|2339.4|2340.8|2339.3|2340.9|2339.4|2340.8|2339.3|2
1767705380000|2026-01-06 13:16:20|2341.1|2337.1|2339.5|2335.5|2341.1|2337.1|2339.4|2335.4|6
1767705390000|2026-01-06 13:16:30|2339.9|2335.9|2340.7|2336.7|2340.7|2336.7|2338.9|2334.9|6
1767705400000|2026-01-06 13:16:40|2340.6|2336.6|2340.7|2336.7|2340.8|2336.8|2340.4|2336.4|0
1767705410000|2026-01-06 13:16:50|2340.8|2336.8|2341.6|2337.6|2341.8|2338.6|2340.1|2336.8|0
1767705420000|2026-01-06 13:17:00|2341.9|2337.9|2341.1|2339.6|2342|2340.5|2340.7|2337.6|5
1767705430000|2026-01-06 13:17:10|2341|2339.5|2341.3|2337.3|2342|2339.5|2341|2337.3|0
1767705440000|2026-01-06 13:17:20|2340.3|2338.8|2341.6|2337.6|2341.6|2338.8|2340.3|2337|1
1767705450000|2026-01-06 13:17:30|2341.3|2337.3|2340.9|2336.9|2341.9|2337.9|2340.9|2336.9|1
1767705460000|2026-01-06 13:17:40|2341.1|2337.1|2340.7|2336.7|2341.1|2337.1|2340.6|2336.6|1
1767705470000|2026-01-06 13:17:50|2340.8|2336.8|2340.9|2336.9|2341.1|2337.1|2340.7|2336.7|0
1767705480000|2026-01-06 13:18:00|2341.1|2337.1|2340.2|2336.2|2341.1|2337.9|2338.7|2336|1
1767705490000|2026-01-06 13:18:10|2340|2336|2340.1|2336.1|2340.2|2336.2|2340|2336|0
1767705500000|2026-01-06 13:18:20|2340|2336|2338.8|2334.8|2340|2337.3|2337.4|2334.8|1
1767705510000|2026-01-06 13:18:30|2337.5|2336|2338.2|2334.2|2338.2|2336|2336.4|2334.2|2
1767705520000|2026-01-06 13:18:40|2336.9|2335.4|2336.7|2335.2|2338.2|2335.5|2336.6|2334.2|1
1767705530000|2026-01-06 13:18:50|2336.8|2335.3|2336.9|2335.4|2336.9|2335.4|2336.8|2335.3|0
1767705540000|2026-01-06 13:19:00|2337.1|2335.6|2339.5|2335.5|2339.6|2335.6|2337.1|2335.2|1
1767705560000|2026-01-06 13:19:20|2339.6|2335.6|2339.5|2335.5|2339.6|2335.6|2339.5|2335.5|1
1767705570000|2026-01-06 13:19:30|2338.6|2334.6|2338.2|2336.7|2338.6|2336.7|2337.6|2334.6|3
1767705580000|2026-01-06 13:19:40|2338.3|2336.8|2339.1|2337.6|2340.6|2337.6|2338.3|2336.4|2
1767705590000|2026-01-06 13:19:50|2340.4|2336.4|2341|2337|2341|2337.7|2339.2|2336.4|0
1767705600000|2026-01-06 13:20:00|2341.7|2337.7|2333.9|2329.9|2341.7|2339.7|2333.1|2329.9|37
1767705610000|2026-01-06 13:20:10|2333.5|2329.5|2333.6|2332.1|2335.1|2333.1|2332.9|2329.3|8
1767705620000|2026-01-06 13:20:20|2334|2332.5|2335.6|2331.6|2336.1|2333.7|2334|2331.6|3
1767705630000|2026-01-06 13:20:30|2335.8|2331.8|2336|2332|2336.1|2333.6|2334.4|2331.5|1
1767705640000|2026-01-06 13:20:40|2335.1|2333.6|2336.6|2335.1|2337.7|2335.1|2335|2333.5|8
1767705650000|2026-01-06 13:20:50|2338|2334|2335.4|2333.9|2338|2335.3|2335.4|2333|4
1767705660000|2026-01-06 13:21:00|2333.9|2329.9|2332.2|2330.7|2334.2|2330.7|2331.9|2329.1|3
1767705670000|2026-01-06 13:21:10|2331.9|2330.4|2334.6|2330.6|2334.6|2330.6|2331.9|2330.4|3
1767705680000|2026-01-06 13:21:20|2334.5|2330.5|2333.5|2332|2334.7|2332.1|2333.5|2330.5|0
1767705690000|2026-01-06 13:21:30|2333.6|2332.1|2331.8|2330.3|2334.3|2332.7|2331.8|2329.2|3
1767705700000|2026-01-06 13:21:40|2331.9|2330.4|2332|2330.5|2332.1|2330.6|2331.9|2330.4|2
1767705710000|2026-01-06 13:21:50|2332.1|2330.6|2330|2328.5|2332.1|2330.6|2329.7|2327.1|2
1767705720000|2026-01-06 13:22:00|2331.4|2327.4|2332.4|2328.4|2332.4|2330.4|2330.1|2327.4|5
1767705730000|2026-01-06 13:22:10|2332.5|2328.5|2330.5|2329|2332.8|2329.8|2330.3|2327.7|3
1767705740000|2026-01-06 13:22:20|2331.9|2327.9|2330.6|2326.6|2331.9|2329|2329.1|2326.2|3
1767705750000|2026-01-06 13:22:30|2329.4|2327.9|2329.1|2327.6|2331.4|2328.5|2329|2326.7|1
1767705760000|2026-01-06 13:22:40|2330.7|2326.7|2329.2|2327.7|2330.8|2328.3|2328.6|2326.6|5
1767705770000|2026-01-06 13:22:50|2329.1|2327.6|2325.5|2324|2329.1|2327.6|2324.9|2323.4|10
1767705780000|2026-01-06 13:23:00|2325.6|2324.1|2325.4|2323.9|2327.4|2324.6|2323.6|2321.8|5
1767705790000|2026-01-06 13:23:10|2326.1|2322.1|2326.6|2322.6|2326.6|2323.9|2324.9|2321.7|0
1767705800000|2026-01-06 13:23:20|2326.2|2322.2|2326.2|2324.7|2327.3|2324.8|2325.3|2321.9|3
1767705810000|2026-01-06 13:23:30|2326.4|2324.9|2326.3|2324.8|2327.3|2324.9|2326|2323.2|1
1767705820000|2026-01-06 13:23:40|2326.4|2324.9|2327.5|2326|2328.7|2326|2326.3|2324.4|1
1767705830000|2026-01-06 13:23:50|2327.6|2326.1|2332.2|2328.2|2332.2|2329.6|2327.6|2326.1|1
1767705840000|2026-01-06 13:24:00|2332.1|2328.1|2331.2|2327.2|2332.1|2329.3|2328.9|2326.3|3
1767705850000|2026-01-06 13:24:10|2329.8|2328.3|2331.1|2327.1|2331.1|2328.3|2329.5|2326.6|2
1767705860000|2026-01-06 13:24:20|2331|2327|2329.4|2325.4|2331.2|2328.5|2328.1|2325.1|3
1767705870000|2026-01-06 13:24:30|2328.8|2324.8|2329.9|2325.9|2329.9|2326.2|2327.3|2324.7|1
1767705880000|2026-01-06 13:24:40|2329.6|2325.6|2330.2|2326.2|2330.7|2327.6|2327.6|2325.1|4
1767705890000|2026-01-06 13:24:50|2330.3|2326.3|2328|2326.5|2330.3|2327.5|2328|2325.5|2
1767705900000|2026-01-06 13:25:00|2327.2|2325.7|2327|2325.5|2329|2326|2326.5|2323.5|7
1767705910000|2026-01-06 13:25:10|2328.3|2324.3|2328.9|2327.4|2329|2327.5|2327|2324.2|2
1767705920000|2026-01-06 13:25:20|2330.6|2326.6|2328.8|2327.3|2330.6|2327.3|2328.8|2326.6|1
1767705930000|2026-01-06 13:25:30|2327.5|2326|2329.1|2327.6|2329.4|2327.9|2327.5|2325.4|6
1767705940000|2026-01-06 13:25:40|2329.2|2327.7|2329.5|2325.5|2331.9|2329|2328.9|2325.5|2
1767705950000|2026-01-06 13:25:50|2329.8|2325.8|2328.3|2326.8|2329.8|2327.1|2328.2|2325.4|1
1767705960000|2026-01-06 13:26:00|2328.2|2326.7|2327.7|2326.2|2330.5|2327.6|2327.6|2325.1|4
1767705970000|2026-01-06 13:26:10|2327.4|2325.9|2326.1|2324.6|2328|2325.9|2325.3|2323.8|6
1767705980000|2026-01-06 13:26:20|2326|2324.5|2329.7|2328.2|2330.7|2328.3|2326|2323.7|6
1767705990000|2026-01-06 13:26:30|2329.4|2327.9|2330.6|2329.1|2332.1|2329.2|2329.1|2326.5|3
1767706000000|2026-01-06 13:26:40|2330.7|2329.2|2331|2329.5|2331.5|2329.5|2329.7|2326.3|16
1767706010000|2026-01-06 13:26:50|2331.2|2329.7|2332.1|2330.6|2332.7|2330.6|2331|2328.2|0
1767706020000|2026-01-06 13:27:00|2332.2|2330.7|2333.9|2332.4|2335.2|2332.7|2332.1|2330.3|3
1767706030000|2026-01-06 13:27:10|2334|2332.5|2334.8|2333.3|2335.9|2333.4|2334|2331.4|2
1767706040000|2026-01-06 13:27:20|2334.9|2333.4|2333.2|2331.7|2335.8|2333.4|2333.2|2330.9|2
1767706050000|2026-01-06 13:27:30|2334.3|2330.3|2333.9|2332.4|2334.8|2332.5|2333.1|2330.3|1
1767706060000|2026-01-06 13:27:40|2334.8|2330.8|2333.7|2329.7|2334.8|2332.3|2332.6|2329.2|0
1767706070000|2026-01-06 13:27:50|2332.9|2328.9|2332.9|2331.4|2333.6|2331.4|2331.5|2328.8|2
1767706080000|2026-01-06 13:28:00|2333.7|2329.7|2331.3|2329.8|2333.7|2330.9|2331.2|2329.7|4
1767706090000|2026-01-06 13:28:10|2332.6|2328.6|2333.9|2329.9|2333.9|2330.1|2331.6|2328.6|1
1767706100000|2026-01-06 13:28:20|2333.8|2329.8|2333.9|2332.4|2335.2|2332.4|2332.5|2329.8|0
1767706110000|2026-01-06 13:28:30|2334.1|2332.6|2334.8|2333.3|2335.7|2333.3|2334.1|2331.6|2
1767706120000|2026-01-06 13:28:40|2334.6|2333.1|2334.6|2333.1|2334.9|2333.4|2334.5|2333|3
1767706130000|2026-01-06 13:28:50|2334.7|2333.2|2335|2331|2335|2333.2|2334.1|2331|2
1767706140000|2026-01-06 13:29:00|2334.8|2330.8|2334.1|2330.1|2334.8|2331.5|2331.2|2329.7|3
1767706150000|2026-01-06 13:29:10|2332.9|2331.4|2333.4|2329.4|2334.3|2331.4|2332.1|2329|0
1767706160000|2026-01-06 13:29:20|2333.1|2329.1|2331.8|2330.3|2333.4|2330.9|2331.8|2329.1|0
1767706170000|2026-01-06 13:29:30|2331.6|2330.1|2331.2|2329.7|2333.3|2330.9|2331.2|2328.6|1
1767706180000|2026-01-06 13:29:40|2331.3|2329.8|2331.5|2330|2331.6|2330.1|2331.3|2329.8|1
1767706190000|2026-01-06 13:29:50|2331.2|2329.7|2331.4|2329.9|2332.5|2330.1|2331.2|2328.5|3
1767706200000|2026-01-06 13:30:00|2331.5|2330|2332.6|2328.6|2333.8|2330.7|2331.2|2328.6|3
1767706210000|2026-01-06 13:30:10|2331.2|2329.7|2329.7|2328.2|2332.5|2329.7|2329.4|2327.9|3
1767706220000|2026-01-06 13:30:20|2329.4|2327.9|2329.5|2328|2329.9|2328.4|2329.4|2327.9|2
1767706230000|2026-01-06 13:30:30|2329.8|2328.3|2328.3|2326.8|2331.7|2328.7|2328.3|2326.8|5
1767706240000|2026-01-06 13:30:40|2328.4|2326.9|2330.5|2329|2331.5|2329|2328.4|2326.4|6
1767706250000|2026-01-06 13:30:50|2332|2328|2331.2|2329.7|2332|2330.1|2330.6|2327.8|1
1767706260000|2026-01-06 13:31:00|2331.1|2329.6|2329.3|2327.8|2331.3|2329.8|2329.3|2327.8|3
1767706270000|2026-01-06 13:31:10|2329.2|2327.7|2327.8|2326.3|2329.8|2327.7|2326.6|2325.1|6
1767706280000|2026-01-06 13:31:20|2327.9|2326.4|2329.4|2327.9|2330.4|2327.9|2327.7|2325|8
1767706290000|2026-01-06 13:31:30|2329.5|2328|2332.7|2328.7|2332.7|2329.7|2329.5|2327.2|1
1767706300000|2026-01-06 13:31:40|2332.8|2328.8|2333.1|2331.6|2333.6|2331.6|2331.6|2328.8|1
1767706310000|2026-01-06 13:31:50|2333.2|2331.7|2333.7|2332.2|2335.6|2332.8|2333.1|2331.2|2
1767706320000|2026-01-06 13:32:00|2333.8|2332.3|2333.3|2331.8|2335.6|2333.2|2333.3|2331.6|4
1767706330000|2026-01-06 13:32:10|2333.4|2331.9|2334.6|2330.6|2334.6|2332.5|2332.4|2329.9|6
1767706340000|2026-01-06 13:32:20|2334.4|2330.4|2334.6|2330.6|2334.6|2332.1|2332.9|2330.3|0
1767706350000|2026-01-06 13:32:30|2333.5|2332|2332.9|2331.4|2334.5|2332.1|2332.9|2330.2|1
1767706360000|2026-01-06 13:32:40|2334.1|2330.1|2332.4|2330.9|2334.1|2331.1|2332.4|2329.9|0
1767706370000|2026-01-06 13:32:50|2333.8|2332.3|2333.8|2332.3|2333.8|2332.3|2333.6|2332.1|3
1767706380000|2026-01-06 13:33:00|2333.7|2332.2|2334.4|2332.9|2334.8|2333.3|2333.7|2332.2|8
1767706390000|2026-01-06 13:33:10|2333.9|2332.4|2332.8|2331.3|2334.3|2332.6|2332.5|2330|3
1767706400000|2026-01-06 13:33:20|2332.7|2331.2|2331.5|2330|2332.7|2331.2|2331.5|2330|3
1767706410000|2026-01-06 13:33:30|2331.9|2330.4|2332.5|2331|2333.1|2331|2330.7|2329|3
1767706420000|2026-01-06 13:33:40|2332.6|2331.1|2331.8|2330.3|2334.6|2331.7|2331.8|2328.9|5
1767706430000|2026-01-06 13:33:50|2333|2329|2331.1|2329.6|2333.3|2330.8|2331.1|2328.3|1
1767706440000|2026-01-06 13:34:00|2331|2329.5|2330.4|2328.9|2331.6|2329.5|2328|2326.1|5
1767706450000|2026-01-06 13:34:10|2330.2|2328.7|2326.7|2325.2|2330.2|2328.7|2326.1|2323.5|25
1767706460000|2026-01-06 13:34:20|2326.8|2325.3|2326.3|2324.8|2327|2325.5|2326.3|2324.8|0
1767706470000|2026-01-06 13:34:30|2326.2|2324.7|2325.4|2323.9|2327.4|2324.7|2324.6|2323|6
1767706480000|2026-01-06 13:34:40|2325.6|2324.1|2325.4|2323.9|2328|2325|2325.4|2323.6|5
1767706490000|2026-01-06 13:34:50|2325.3|2323.8|2324.4|2322.9|2326|2323.8|2324.3|2322|5
1767706500000|2026-01-06 13:35:00|2324.3|2322.8|2323.4|2321.9|2325|2323|2323.4|2321|43
1767706510000|2026-01-06 13:35:10|2322.6|2321.1|2321.6|2320.1|2324|2321.5|2321.6|2319.6|9
1767706520000|2026-01-06 13:35:20|2321.7|2320.2|2322.6|2321.1|2323.4|2321.9|2321.6|2320.1|9
1767706530000|2026-01-06 13:35:30|2321.9|2320.4|2322.7|2321.2|2323.9|2321.6|2321.9|2319.6|4
1767706540000|2026-01-06 13:35:40|2322.9|2321.4|2324.3|2322.8|2325|2322.8|2322.8|2321|1
1767706550000|2026-01-06 13:35:50|2324.4|2322.9|2324|2322.5|2324.4|2322.9|2324|2322.5|0
1767706560000|2026-01-06 13:36:00|2324.1|2322.6|2323.5|2322|2324.4|2322.9|2323.5|2322|6
1767706570000|2026-01-06 13:36:10|2323.6|2322.1|2325.9|2324.4|2325.9|2324.4|2323.6|2321|3
1767706580000|2026-01-06 13:36:20|2325.8|2324.3|2323.1|2321.6|2327.1|2324.3|2323.1|2321.6|13
1767706590000|2026-01-06 13:36:30|2322.6|2321.1|2326.1|2324.6|2327|2324.6|2322.4|2320|15
1767706600000|2026-01-06 13:36:40|2327.5|2323.5|2326.2|2324.7|2327.5|2325.1|2326|2323.5|0
1767706610000|2026-01-06 13:36:50|2326.1|2324.6|2326.4|2324.9|2326.6|2325.1|2324.3|2321.8|6
1767706620000|2026-01-06 13:37:00|2326.6|2325.1|2326.3|2324.8|2327.8|2325.1|2326.2|2323.7|0
1767706630000|2026-01-06 13:37:10|2326.2|2324.7|2325|2323.5|2327.7|2324.9|2324.1|2321.5|5
1767706640000|2026-01-06 13:37:20|2325.2|2323.7|2324.6|2320.6|2325.7|2324.2|2324.2|2320.6|6
1767706650000|2026-01-06 13:37:30|2323.6|2322.1|2325.6|2321.6|2325.7|2323.6|2323.6|2321.6|1
1767706660000|2026-01-06 13:37:40|2324.6|2323.1|2324.1|2322.6|2325.7|2323.1|2324|2321.1|0
1767706670000|2026-01-06 13:37:50|2324.3|2322.8|2326.3|2324.8|2326.3|2324.8|2324.2|2322.7|5
1767706680000|2026-01-06 13:38:00|2326.4|2324.9|2329.6|2325.6|2329.7|2327.1|2326.1|2324.2|3
1767706690000|2026-01-06 13:38:10|2328.3|2326.8|2329.6|2325.6|2329.6|2326.9|2327.7|2325.5|4
1767706700000|2026-01-06 13:38:20|2328.1|2326.6|2328.4|2324.4|2329.6|2326.8|2328.1|2324.3|3
1767706710000|2026-01-06 13:38:30|2328.3|2324.3|2326.9|2325.4|2328.3|2325.4|2325.8|2323.1|1
1767706720000|2026-01-06 13:38:40|2327|2325.5|2326.9|2322.9|2327.7|2325.6|2325.7|2322.9|2
1767706730000|2026-01-06 13:38:50|2327.1|2323.1|2326.9|2322.9|2327.5|2325.1|2325.6|2322.4|3
1767706740000|2026-01-06 13:39:00|2325.7|2324.2|2325.5|2324|2326.9|2324.2|2324.9|2322.3|0
1767706750000|2026-01-06 13:39:10|2325.4|2323.9|2328.1|2324.1|2328.1|2324.5|2325.2|2322.1|2
1767706760000|2026-01-06 13:39:20|2328.2|2324.2|2326.4|2324.9|2328.3|2325.5|2325.2|2323.2|3
1767706770000|2026-01-06 13:39:30|2326.6|2325.1|2326.8|2325.3|2328.5|2325.5|2326.6|2324.1|1
1767706780000|2026-01-06 13:39:40|2326.6|2325.1|2326.4|2324.9|2326.9|2325.4|2326.4|2324.9|1
1767706790000|2026-01-06 13:39:50|2325.5|2324|2326|2322|2327.3|2324.6|2324.7|2321.8|5
1767706800000|2026-01-06 13:40:00|2324.7|2323.2|2327.9|2326.4|2329.6|2326.7|2324.6|2323.1|7
1767706810000|2026-01-06 13:40:10|2329.4|2325.4|2329.2|2327.7|2329.7|2327.7|2328.2|2325.3|1
1767706820000|2026-01-06 13:40:20|2330.1|2326.1|2326.8|2325.3|2330.1|2327.4|2326.8|2323.8|4
1767706830000|2026-01-06 13:40:30|2326.9|2325.4|2328.2|2324.2|2328.9|2326.5|2326.9|2324.2|6
1767706840000|2026-01-06 13:40:40|2328.4|2324.4|2329.1|2327.6|2330.1|2327.6|2327.2|2324.4|1
1767706850000|2026-01-06 13:40:50|2329|2327.5|2329|2327.5|2329.1|2327.6|2328.8|2327.3|0
1767706860000|2026-01-06 13:41:00|2329.7|2328.2|2327.9|2326.4|2330.5|2328.2|2327.9|2325.4|3
1767706870000|2026-01-06 13:41:10|2329|2325|2330.4|2326.4|2330.4|2327.6|2327.6|2324.9|1
1767706880000|2026-01-06 13:41:20|2329.1|2327.6|2330.3|2326.3|2331.9|2328.5|2328.9|2326.3|1
1767706890000|2026-01-06 13:41:30|2330.5|2326.5|2329.2|2327.7|2330.6|2327.8|2329.2|2326.4|1
1767706900000|2026-01-06 13:41:40|2330.3|2326.3|2328.9|2327.4|2330.3|2327.7|2328.9|2326.3|0
1767706910000|2026-01-06 13:41:50|2328.7|2327.2|2328.2|2326.7|2329.2|2327.5|2328.1|2325.1|3
1767706920000|2026-01-06 13:42:00|2328.3|2326.8|2328.4|2326.9|2328.7|2327.2|2328.2|2326.7|3
1767706930000|2026-01-06 13:42:10|2328.6|2327.1|2328.3|2326.8|2329.3|2327.1|2326.7|2325.2|11
1767706940000|2026-01-06 13:42:20|2328.4|2326.9|2330.2|2328.7|2332.9|2329|2328.4|2325.9|83
1767706950000|2026-01-06 13:42:30|2331.2|2327.2|2330.3|2328.8|2331.2|2328.8|2329.6|2326.6|1
1767706960000|2026-01-06 13:42:40|2331.2|2327.2|2330.1|2328.6|2331.3|2328.7|2329.9|2327.2|0
1767706970000|2026-01-06 13:42:50|2330|2328.5|2330.1|2328.6|2330.1|2328.6|2330|2328.5|0
1767706980000|2026-01-06 13:43:00|2330|2328.5|2330.1|2328.6|2330.4|2328.9|2330|2328.5|1
1767706990000|2026-01-06 13:43:10|2329.9|2328.4|2330.1|2328.6|2330.2|2328.7|2329.9|2328.4|1
1767707000000|2026-01-06 13:43:20|2328.9|2327.4|2330.6|2329.1|2330.9|2329.1|2328.9|2326.9|7
1767707010000|2026-01-06 13:43:30|2330.5|2329|2330.7|2329.2|2330.7|2329.2|2330.5|2329|0
1767707020000|2026-01-06 13:43:40|2330.5|2329|2331|2329.5|2331|2329.5|2330.5|2329|2
1767707030000|2026-01-06 13:43:50|2329.8|2328.3|2328.6|2327.1|2329.8|2328.3|2328.6|2327.1|6
1767707040000|2026-01-06 13:44:00|2329.5|2325.5|2328.5|2327|2329.5|2327.2|2327.6|2325.5|5
1767707050000|2026-01-06 13:44:10|2328.4|2326.9|2329.6|2328.1|2329.6|2328.1|2328.4|2326.9|2
1767707060000|2026-01-06 13:44:20|2329.4|2327.9|2328.9|2327.4|2330.2|2327.9|2328.3|2326.2|11
1767707070000|2026-01-06 13:44:30|2328.8|2327.3|2329.5|2325.5|2330.1|2327.7|2327.2|2325.5|10
1767707080000|2026-01-06 13:44:40|2328|2326.5|2327.3|2325.8|2329.5|2326.5|2327|2325.3|0
1767707090000|2026-01-06 13:44:50|2327.2|2325.7|2328.4|2326.9|2329.9|2326.9|2326.6|2325.1|3
1767707100000|2026-01-06 13:45:00|2328.5|2327|2330.3|2328.8|2331.1|2328.8|2328.3|2326.8|2
1767707110000|2026-01-06 13:45:10|2332.2|2328.2|2330.8|2329.3|2332.2|2329.8|2330.8|2328.2|3
1767707120000|2026-01-06 13:45:20|2330.4|2328.9|2331|2329.5|2331.4|2329.9|2329.4|2327.9|20
1767707130000|2026-01-06 13:45:30|2331.4|2329.9|2330.4|2328.9|2331.5|2330|2330.3|2328.8|2
1767707140000|2026-01-06 13:45:40|2331.3|2329.8|2332|2330.5|2333.9|2330.9|2331.1|2328.6|5
1767707150000|2026-01-06 13:45:50|2333.1|2329.1|2332|2330.5|2333.1|2330.5|2331.3|2329.1|2
1767707160000|2026-01-06 13:46:00|2331.7|2330.2|2333|2331.5|2333.2|2331.7|2331.7|2328.9|4
1767707170000|2026-01-06 13:46:10|2333.2|2331.7|2334.6|2330.6|2334.6|2332.4|2332.9|2330.2|1
1767707180000|2026-01-06 13:46:20|2334.7|2330.7|2333|2331.5|2334.9|2332.1|2332.9|2330.7|1
1767707190000|2026-01-06 13:46:30|2332.9|2331.4|2332.9|2331.4|2333.2|2331.7|2332.9|2331.4|0
1767707200000|2026-01-06 13:46:40|2333.3|2331.8|2334.2|2330.2|2334.5|2331.8|2332.2|2329|7
1767707210000|2026-01-06 13:46:50|2333.4|2331.9|2335|2331|2335|2332.5|2333.3|2331|6
1767707220000|2026-01-06 13:47:00|2333.8|2332.3|2332.2|2330.7|2335|2332.3|2332.2|2330.7|2
1767707230000|2026-01-06 13:47:10|2332|2330.5|2331.7|2330.2|2333|2330.7|2331.6|2329|1
1767707240000|2026-01-06 13:47:20|2331.6|2330.1|2331.4|2329.9|2331.7|2330.2|2329.8|2328.3|8
1767707250000|2026-01-06 13:47:30|2331.2|2329.7|2330.6|2329.1|2331.2|2329.7|2330.6|2329.1|0
1767707260000|2026-01-06 13:47:40|2330.4|2328.9|2331.8|2327.8|2331.8|2329.7|2328.7|2326.1|9
1767707270000|2026-01-06 13:47:50|2330.4|2328.9|2329.6|2328.1|2330.7|2329.2|2329.6|2328.1|3
1767707280000|2026-01-06 13:48:00|2329.5|2328|2327.7|2326.2|2330.1|2328|2327.7|2326.1|5
1767707290000|2026-01-06 13:48:10|2329.3|2325.3|2331|2329.5|2331|2329.5|2328|2325.2|7
1767707300000|2026-01-06 13:48:20|2330.9|2329.4|2329.4|2327.9|2331.1|2329.4|2329.2|2327.1|5
1767707310000|2026-01-06 13:48:30|2330.1|2328.6|2328.5|2327|2330.6|2328.7|2328.5|2326.6|4
1767707320000|2026-01-06 13:48:40|2327.6|2326.1|2327.8|2326.3|2329.2|2326.3|2327.1|2324.2|3
1767707330000|2026-01-06 13:48:50|2328.7|2327.2|2329.9|2325.9|2330|2327.4|2328.7|2325.9|1
1767707340000|2026-01-06 13:49:00|2330|2326|2328.8|2327.3|2330|2327.5|2328.7|2326|0
1767707350000|2026-01-06 13:49:10|2328.7|2327.2|2328.5|2327|2329|2327.5|2328.5|2327|2
1767707360000|2026-01-06 13:49:20|2328.3|2326.8|2328.3|2326.8|2328.4|2326.9|2328.3|2326.8|1
1767707370000|2026-01-06 13:49:30|2328.1|2326.6|2331|2327|2331|2328|2328|2326.5|11
1767707380000|2026-01-06 13:49:40|2331.4|2327.4|2328.1|2326.6|2331.4|2327.5|2327.8|2325.1|2
1767707390000|2026-01-06 13:49:50|2328.3|2326.8|2331.2|2327.2|2331.7|2329.3|2328.2|2326.7|2
1767707400000|2026-01-06 13:50:00|2331.1|2327.1|2330.2|2328.7|2331.6|2328.8|2329.9|2327.1|1
1767707410000|2026-01-06 13:50:10|2330|2328.5|2330.8|2326.8|2330.8|2328.7|2326.2|2323.6|3
1767707420000|2026-01-06 13:50:20|2330.6|2326.6|2328.8|2324.8|2330.9|2327.8|2327.8|2324.8|2
1767707430000|2026-01-06 13:50:30|2328.7|2324.7|2328.3|2326.8|2329.9|2327.3|2328.3|2324.7|2
1767707440000|2026-01-06 13:50:40|2328.4|2326.9|2332.6|2328.6|2332.6|2329.6|2328.4|2326.9|5
1767707450000|2026-01-06 13:50:50|2332.8|2328.8|2332.2|2330.7|2333|2331|2331.5|2328.6|1
1767707460000|2026-01-06 13:51:00|2331.6|2330.1|2333.9|2329.9|2333.9|2330.7|2331.1|2328.2|7
1767707470000|2026-01-06 13:51:10|2333.8|2329.8|2335.3|2333.8|2335.3|2333.8|2332.9|2329.8|12
1767707480000|2026-01-06 13:51:20|2335.2|2333.7|2334.8|2333.3|2336.2|2333.7|2334.5|2332.2|2
1767707490000|2026-01-06 13:51:30|2334.7|2333.2|2335.1|2331.1|2335.8|2333.3|2333.7|2331.1|17
1767707500000|2026-01-06 13:51:40|2333.7|2332.2|2334.3|2330.3|2334.4|2332.2|2332.5|2330|3
1767707510000|2026-01-06 13:51:50|2332.9|2331.4|2334.4|2332.9|2335.5|2332.9|2332.8|2330.1|5
1767707520000|2026-01-06 13:52:00|2335|2331|2334.2|2330.2|2335|2332.1|2332.8|2330.1|2
1767707530000|2026-01-06 13:52:10|2333.8|2329.8|2333.3|2331.8|2334.4|2331.8|2332.4|2329.8|2
1767707540000|2026-01-06 13:52:20|2333.2|2331.7|2332.9|2331.4|2334.4|2331.8|2332.7|2330.2|0
1767707550000|2026-01-06 13:52:30|2333.3|2331.8|2335.1|2333.6|2335.1|2333.6|2333.3|2331.8|4
1767707560000|2026-01-06 13:52:40|2335|2333.5|2335.5|2334|2336.5|2334.1|2334.6|2332.5|2
1767707570000|2026-01-06 13:52:50|2335.6|2334.1|2336.7|2335.2|2337.6|2335.2|2335.6|2333|4
1767707580000|2026-01-06 13:53:00|2336.6|2335.1|2337.3|2335.8|2338.6|2336.2|2336.6|2334.1|7
1767707590000|2026-01-06 13:53:10|2337.4|2335.9|2340.2|2338.7|2340.9|2339.2|2337.4|2335.9|11
1767707600000|2026-01-06 13:53:20|2340.3|2338.8|2340.4|2338.9|2341.1|2339.3|2339.9|2337.1|6
1767707610000|2026-01-06 13:53:30|2341.9|2337.9|2342.4|2338.4|2342.9|2339.9|2340.9|2337.9|5
1767707620000|2026-01-06 13:53:40|2341.3|2339.8|2343.2|2339.2|2343.2|2340.8|2341.3|2339|2
1767707630000|2026-01-06 13:53:50|2341.7|2340.2|2342.3|2340.8|2342.5|2341|2341.7|2340.2|5
1767707640000|2026-01-06 13:54:00|2342.4|2340.9|2342.5|2341|2344.1|2341.7|2342.4|2340|7
1767707650000|2026-01-06 13:54:10|2342.4|2340.9|2341.7|2340.2|2343.3|2340.9|2341.7|2339.3|4
1767707660000|2026-01-06 13:54:20|2342.9|2341.4|2342.9|2341.4|2343.8|2341.7|2342.6|2339.8|5
1767707670000|2026-01-06 13:54:30|2343|2341.5|2342.9|2341.4|2343.3|2341.8|2342.9|2341.4|2
1767707680000|2026-01-06 13:54:40|2343|2341.5|2343.5|2342|2345|2342.6|2343|2341|3
1767707690000|2026-01-06 13:54:50|2343.3|2341.8|2343.5|2342|2343.6|2342.1|2342.1|2340.6|9
1767707700000|2026-01-06 13:55:00|2343.6|2342.1|2345.1|2343.6|2345.3|2343.8|2343.6|2342.1|3
1767707710000|2026-01-06 13:55:10|2345.3|2343.8|2347.8|2346.3|2348.1|2346.5|2345.3|2343.8|9
1767707720000|2026-01-06 13:55:20|2349|2345|2346.9|2345.4|2349|2346.5|2346.8|2345|3
1767707730000|2026-01-06 13:55:30|2346.8|2345.3|2345.5|2344|2347|2345.5|2345.5|2344|9
1767707740000|2026-01-06 13:55:40|2345.8|2344.3|2346|2344.5|2346.3|2344.8|2345.8|2344.3|2
1767707750000|2026-01-06 13:55:50|2346.1|2344.6|2346.1|2344.6|2346.1|2344.6|2346|2344.5|1
1767707760000|2026-01-06 13:56:00|2346.2|2344.7|2349.1|2347.6|2349.5|2348|2346.2|2344.7|33
1767707770000|2026-01-06 13:56:10|2349.4|2347.9|2350.3|2348.8|2350.4|2348.9|2349.4|2347.9|7
1767707780000|2026-01-06 13:56:20|2350.2|2348.7|2352.6|2351.1|2352.8|2351.3|2349.3|2347.8|10
1767707790000|2026-01-06 13:56:30|2352.8|2351.3|2352|2350.5|2353.6|2351.6|2352|2349.6|12
1767707800000|2026-01-06 13:56:40|2353.1|2349.1|2352.6|2351.1|2353.1|2351.1|2351|2348|5
1767707810000|2026-01-06 13:56:50|2352.7|2351.2|2352.7|2351.2|2352.7|2351.2|2351.7|2350.2|6
1767707820000|2026-01-06 13:57:00|2353.3|2351.8|2354|2352.5|2354.2|2352.7|2352.9|2351.4|12
1767707830000|2026-01-06 13:57:10|2354.1|2352.6|2353.2|2351.7|2354.1|2352.6|2353.1|2351.6|5
1767707840000|2026-01-06 13:57:20|2353.3|2351.8|2353.4|2351.9|2353.7|2352.2|2353|2351.5|2
1767707850000|2026-01-06 13:57:30|2353.8|2352.3|2354.4|2352.9|2354.4|2352.9|2353.6|2352.1|7
1767707860000|2026-01-06 13:57:40|2354.1|2352.6|2354.2|2352.7|2354.2|2352.7|2353.6|2352.1|10
1767707870000|2026-01-06 13:57:50|2354.1|2352.6|2352.9|2351.4|2354.1|2352.6|2352.6|2351.1|10
1767707880000|2026-01-06 13:58:00|2352.7|2351.2|2354.1|2352.6|2354.2|2352.7|2352.7|2351.2|10
1767707890000|2026-01-06 13:58:10|2354.4|2352.9|2354.1|2352.6|2355.2|2353.7|2353.6|2352.1|14
1767707900000|2026-01-06 13:58:20|2354.8|2353.3|2355.2|2353.7|2355.2|2353.7|2354.7|2353.2|6
1767707910000|2026-01-06 13:58:30|2357.6|2356.1|2355.7|2354.2|2358|2356.1|2355.1|2353.6|44
1767707920000|2026-01-06 13:58:40|2356|2354.5|2357.1|2355.6|2357.1|2355.6|2355.5|2354|9
1767707930000|2026-01-06 13:58:50|2356.8|2355.3|2359.1|2357.6|2360.4|2358.9|2356.8|2355.3|15
1767707940000|2026-01-06 13:59:00|2359.2|2357.7|2358.2|2356.7|2359.4|2357.9|2357.8|2356.3|3
1767707950000|2026-01-06 13:59:10|2358.3|2356.8|2357.2|2355.7|2358.3|2356.8|2357.2|2355.7|7
1767707960000|2026-01-06 13:59:20|2357.3|2355.8|2357.9|2356.4|2358.1|2356.6|2357.3|2355.8|3
1767707970000|2026-01-06 13:59:30|2358|2356.5|2360.5|2356.5|2360.5|2357.7|2357.9|2356.4|2
1767707980000|2026-01-06 13:59:40|2360.9|2356.9|2358.6|2357.1|2361.3|2358.5|2358.6|2356.9|5
1767707990000|2026-01-06 13:59:50|2358.8|2357.3|2357.8|2356.3|2358.8|2357.3|2357.8|2356.3|9
1767708000000|2026-01-06 14:00:00|2362.7|2358.7|2359.7|2358.2|2362.7|2359.9|2359.2|2357.7|24
1767708010000|2026-01-06 14:00:10|2360|2358.5|2361.9|2360.4|2362.2|2360.7|2360|2358.5|4
1767708020000|2026-01-06 14:00:20|2362|2360.5|2360.4|2358.9|2362.2|2360.7|2359.1|2357.6|15
1767708030000|2026-01-06 14:00:30|2360.3|2358.8|2360.4|2358.9|2361.5|2358.9|2359.3|2357.5|5
1767708040000|2026-01-06 14:00:40|2360.3|2358.8|2359.8|2358.3|2360.4|2358.9|2359.4|2357.9|3
1767708050000|2026-01-06 14:00:50|2359.9|2358.4|2361.1|2357.1|2361.3|2359.8|2359.7|2357.1|9
1767708060000|2026-01-06 14:01:00|2359.7|2358.2|2359.5|2358|2361|2358.4|2359.4|2357|1
1767708070000|2026-01-06 14:01:10|2359.6|2358.1|2359.5|2358|2361.1|2358.5|2358.2|2356.7|9
1767708080000|2026-01-06 14:01:20|2359|2357.5|2359.1|2357.6|2360.8|2358|2358.8|2356.8|5
1767708090000|2026-01-06 14:01:30|2359.3|2357.8|2359.5|2358|2359.9|2358.4|2359|2357.5|5
1767708100000|2026-01-06 14:01:40|2359.1|2357.6|2359.4|2357.9|2359.4|2357.9|2359.1|2357.6|1
1767708110000|2026-01-06 14:01:50|2359.8|2358.3|2359.6|2358.1|2359.9|2358.4|2359.6|2358.1|5
1767708120000|2026-01-06 14:02:00|2359.5|2358|2363.7|2362.2|2364.8|2363.3|2359.5|2358|28
1767708130000|2026-01-06 14:02:10|2363.5|2362|2363.2|2361.7|2363.5|2362|2362.7|2361.2|3
1767708140000|2026-01-06 14:02:20|2363|2361.5|2363.1|2361.6|2363.1|2361.6|2362.8|2361.3|4
1767708150000|2026-01-06 14:02:30|2363.2|2361.7|2363.1|2361.6|2363.4|2361.9|2362.8|2361.3|3
1767708160000|2026-01-06 14:02:40|2363|2361.5|2361.6|2360.1|2363.1|2361.6|2361.6|2360.1|3
1767708170000|2026-01-06 14:02:50|2362.9|2358.9|2361.1|2359.6|2362.9|2360.9|2360.6|2358.9|13
1767708180000|2026-01-06 14:03:00|2361.2|2359.7|2360.3|2358.8|2362.6|2359.7|2359.7|2357.2|8
1767708190000|2026-01-06 14:03:10|2359.9|2358.4|2359.6|2358.1|2360.7|2359.2|2359.6|2358.1|6
1767708200000|2026-01-06 14:03:20|2359.4|2357.9|2360.2|2358.7|2360.2|2358.7|2358.3|2356|8
1767708210000|2026-01-06 14:03:30|2360|2358.5|2360.3|2358.8|2360.3|2358.8|2360|2358.5|1
1767708220000|2026-01-06 14:03:40|2360.2|2358.7|2361.9|2357.9|2362|2360.2|2359.5|2357.9|8
1767708230000|2026-01-06 14:03:50|2360.4|2358.9|2359.9|2358.4|2360.4|2358.9|2359.3|2357.8|4
1767708240000|2026-01-06 14:04:00|2359.5|2358|2359.5|2358|2360|2358.5|2359.5|2358|1
1767708250000|2026-01-06 14:04:10|2359.6|2358.1|2360.1|2358.6|2361.4|2358.6|2359.6|2357.4|2
1767708260000|2026-01-06 14:04:20|2360.3|2358.8|2360.2|2358.7|2361.5|2358.9|2360|2357.4|1
1767708270000|2026-01-06 14:04:30|2360.1|2358.6|2358.9|2357.4|2360.3|2358.8|2358.8|2357.3|7
1767708280000|2026-01-06 14:04:40|2359|2357.5|2359|2357.5|2359.1|2357.6|2358.9|2357.4|8
1767708290000|2026-01-06 14:04:50|2358.9|2357.4|2359.2|2357.7|2359.9|2358.4|2358.9|2357.4|12
1767708300000|2026-01-06 14:05:00|2359.3|2357.8|2360.5|2359|2361.2|2359|2359.3|2357.2|6
1767708310000|2026-01-06 14:05:10|2360.4|2358.9|2359.5|2358|2360.5|2359|2359.5|2358|2
1767708320000|2026-01-06 14:05:20|2358.2|2356.7|2358.3|2356.8|2358.4|2356.9|2358.2|2356.7|2
1767708330000|2026-01-06 14:05:30|2358.7|2357.2|2359.2|2357.7|2359.4|2357.9|2358.7|2357.2|2
1767708340000|2026-01-06 14:05:40|2359.5|2358|2358.5|2357|2360.1|2358.6|2358.5|2357|5
1767708350000|2026-01-06 14:05:50|2358.1|2356.6|2358.4|2356.9|2359.5|2356.9|2357.3|2355.5|6
1767708360000|2026-01-06 14:06:00|2358.5|2357|2358.6|2357.1|2359|2357.5|2358.3|2356.8|3
1767708370000|2026-01-06 14:06:10|2358.5|2357|2360.9|2359.4|2361.3|2359.8|2358.2|2356.7|13
1767708380000|2026-01-06 14:06:20|2361.1|2359.6|2362.6|2361.1|2363.3|2361.3|2361.1|2359.3|11
1767708390000|2026-01-06 14:06:30|2362.8|2361.3|2363.2|2361.7|2364.3|2362.1|2362.7|2360.3|3
1767708400000|2026-01-06 14:06:40|2363.4|2361.9|2366.1|2364.6|2366.5|2364.6|2363.4|2361.3|12
1767708410000|2026-01-06 14:06:50|2366.3|2364.8|2364.7|2363.2|2366.6|2365.1|2364.6|2362.2|11
1767708420000|2026-01-06 14:07:00|2364.8|2363.3|2366.5|2365|2368.3|2365.5|2364.8|2363.3|9
1767708430000|2026-01-06 14:07:10|2366.3|2364.8|2364.6|2363.1|2367.4|2364.8|2364.6|2362.8|7
1767708440000|2026-01-06 14:07:20|2364.7|2363.2|2363.6|2362.1|2364.7|2363.2|2363.4|2360.6|4
1767708450000|2026-01-06 14:07:30|2364.6|2360.6|2364.5|2363|2366.6|2364.4|2363.6|2360.6|12
1767708460000|2026-01-06 14:07:40|2365.5|2361.5|2363.8|2362.3|2365.5|2362.6|2363.3|2360.6|0
1767708470000|2026-01-06 14:07:50|2363.7|2362.2|2363.7|2362.2|2364|2362.5|2363.7|2362.2|4
1767708480000|2026-01-06 14:08:00|2363.9|2362.4|2361.4|2359.9|2364|2362.5|2361.4|2359.9|6
1767708490000|2026-01-06 14:08:10|2361.5|2360|2361.4|2359.9|2363|2360.7|2361.4|2358.8|3
1767708500000|2026-01-06 14:08:20|2361.6|2360.1|2361.3|2359.8|2361.7|2360.2|2361.3|2359.8|0
1767708510000|2026-01-06 14:08:30|2361.4|2359.9|2361.9|2360.4|2363.7|2360.7|2361.4|2359.7|6
1767708520000|2026-01-06 14:08:40|2363.3|2359.3|2360.8|2359.3|2363.3|2360.4|2360.8|2359.2|3
1767708530000|2026-01-06 14:08:50|2360.5|2359|2360|2358.5|2361.4|2359.9|2357.8|2356.3|40
1767708540000|2026-01-06 14:09:00|2360.1|2358.6|2360.1|2358.6|2361.3|2359.4|2359.7|2357.1|5
1767708550000|2026-01-06 14:09:10|2360.3|2358.8|2359.1|2357.6|2361.8|2359|2358.8|2357.3|4
1767708560000|2026-01-06 14:09:20|2359.2|2357.7|2358.9|2357.4|2359.2|2357.7|2358.9|2357.4|0
1767708570000|2026-01-06 14:09:30|2358.8|2357.3|2358.9|2357.4|2359|2357.5|2358.8|2357.3|0
1767708580000|2026-01-06 14:09:40|2359|2357.5|2359.1|2357.6|2359.3|2357.8|2358.8|2357.3|2
1767708590000|2026-01-06 14:09:50|2359|2357.5|2360.1|2358.6|2360.3|2358.8|2357.6|2356.1|8
1767708600000|2026-01-06 14:10:00|2360.2|2358.7|2360.1|2358.6|2361.7|2359.1|2360.1|2357.7|3
1767708610000|2026-01-06 14:10:10|2359.9|2358.4|2358.8|2357.3|2360.9|2358.4|2358.8|2356.4|1
1767708620000|2026-01-06 14:10:20|2358.3|2356.8|2360.6|2359.1|2361.2|2359.1|2358.3|2356.8|2
1767708630000|2026-01-06 14:10:30|2360.7|2359.2|2363.4|2359.4|2363.4|2360.1|2360.7|2359.2|5
1767708640000|2026-01-06 14:10:40|2363.5|2359.5|2361.7|2360.2|2363.5|2361.2|2361.7|2359.1|8
1767708650000|2026-01-06 14:10:50|2361.4|2359.9|2360.3|2358.8|2361.5|2360|2360.3|2358.8|3
1767708660000|2026-01-06 14:11:00|2360.2|2358.7|2361.5|2360|2361.5|2360|2360.2|2358.7|2
1767708670000|2026-01-06 14:11:10|2361.6|2360.1|2362.3|2360.8|2363.4|2361.3|2361.6|2359.4|3
1767708680000|2026-01-06 14:11:20|2362.7|2361.2|2362.1|2360.6|2363.7|2361.3|2361.2|2359.2|1
1767708690000|2026-01-06 14:11:30|2363.5|2359.5|2363.4|2361.9|2363.5|2362|2361.9|2358.9|2
1767708700000|2026-01-06 14:11:40|2363.5|2362|2364.9|2360.9|2364.9|2362.8|2363.4|2360.9|2
1767708710000|2026-01-06 14:11:50|2364.4|2362.9|2364.5|2360.5|2365|2362.9|2363.7|2360.5|2
1767708720000|2026-01-06 14:12:00|2363.4|2361.9|2364.6|2360.6|2366.2|2363.7|2363.1|2360.5|5
1767708730000|2026-01-06 14:12:10|2363.5|2362|2364.5|2360.5|2364.6|2362.3|2363.5|2360.5|2
1767708740000|2026-01-06 14:12:20|2364|2360|2363.7|2359.7|2364|2361.5|2361.9|2359.1|1
1767708750000|2026-01-06 14:12:30|2362.4|2360.9|2361.4|2359.9|2363.3|2360.9|2361.3|2358.9|2
1767708760000|2026-01-06 14:12:40|2361.3|2359.8|2361.4|2359.9|2363.1|2361.6|2361.3|2359|4
1767708770000|2026-01-06 14:12:50|2361.3|2359.8|2360.5|2359|2361.3|2359.8|2360.2|2358.7|3
1767708780000|2026-01-06 14:13:00|2360.8|2359.3|2362.3|2358.3|2362.4|2360.3|2360.8|2358.3|8
1767708790000|2026-01-06 14:13:10|2360.9|2359.4|2361.5|2360|2361.5|2360|2360.5|2359|4
1767708800000|2026-01-06 14:13:20|2361.4|2359.9|2360|2358.5|2361.4|2359.9|2359.8|2358.3|4
1767708810000|2026-01-06 14:13:30|2359.3|2357.8|2360|2358.5|2360.1|2358.6|2358.8|2357.3|8
1767708820000|2026-01-06 14:13:40|2360.1|2358.6|2359.4|2357.9|2360.8|2359.3|2359.4|2357.9|4
1767708830000|2026-01-06 14:13:50|2359.3|2357.8|2359.3|2357.8|2359.5|2358|2359|2357.5|3
1767708840000|2026-01-06 14:14:00|2359.4|2357.9|2361|2359.5|2361.5|2359.5|2359.4|2357.5|22
1767708850000|2026-01-06 14:14:10|2360.4|2358.9|2360.8|2359.3|2361.6|2360.1|2359.8|2358.3|40
1767708860000|2026-01-06 14:14:20|2360.9|2359.4|2362|2360.5|2362.4|2360.5|2359.5|2357.8|23
1767708870000|2026-01-06 14:14:30|2363.3|2359.3|2362.3|2360.8|2363.3|2360.8|2361.9|2359.3|1
1767708880000|2026-01-06 14:14:40|2362|2360.5|2362|2360.5|2362.2|2360.7|2361.7|2360.2|4
1767708890000|2026-01-06 14:14:50|2361.9|2360.4|2363.4|2361.9|2363.4|2361.9|2361.9|2360.4|5
1767708900000|2026-01-06 14:15:00|2363.5|2362|2363|2361.5|2365.3|2363.2|2362.4|2360.9|13
1767708910000|2026-01-06 14:15:10|2362.9|2361.4|2363.9|2362.4|2364|2362.5|2362.9|2361.4|4
1767708920000|2026-01-06 14:15:20|2364|2362.5|2364.3|2362.8|2366.3|2363.5|2364|2362.3|6
1767708930000|2026-01-06 14:15:30|2364.4|2362.9|2367.1|2363.1|2367.1|2363.5|2364.4|2361.9|10
1767708940000|2026-01-06 14:15:40|2366|2364.5|2366.7|2365.2|2366.7|2365.2|2366|2364.5|12
1767708950000|2026-01-06 14:15:50|2367|2363|2365.8|2364.3|2367.1|2364.3|2365.4|2362.7|2
1767708960000|2026-01-06 14:16:00|2365.7|2364.2|2365.5|2364|2367.4|2364.6|2365.4|2363.4|1
1767708970000|2026-01-06 14:16:10|2365.3|2363.8|2362.9|2361.4|2365.3|2363.8|2362.2|2360.7|6
1767708980000|2026-01-06 14:16:20|2362.7|2361.2|2362.9|2361.4|2364.3|2361.7|2362.5|2359.9|3
1767708990000|2026-01-06 14:16:30|2362.7|2361.2|2363|2361.5|2363.8|2361.7|2362.5|2359.8|2
1767709000000|2026-01-06 14:16:40|2362.8|2361.3|2359.7|2358.2|2363|2361.5|2359.7|2358.2|17
1767709010000|2026-01-06 14:16:50|2360|2358.5|2358|2356.5|2360.1|2358.6|2357.9|2356.4|30
1767709020000|2026-01-06 14:17:00|2358.1|2356.6|2359.9|2358.4|2361|2358.4|2358.1|2356.1|6
1767709030000|2026-01-06 14:17:10|2360.8|2359.3|2361.3|2359.8|2362.8|2360|2360.8|2358.6|3
1767709040000|2026-01-06 14:17:20|2361.2|2359.7|2361.5|2360|2361.5|2360|2361.2|2359.7|0
1767709050000|2026-01-06 14:17:30|2361.6|2360.1|2361.4|2359.9|2361.6|2360.1|2361.4|2359.9|0
1767709060000|2026-01-06 14:17:40|2361.7|2360.2|2361.8|2360.3|2361.9|2360.4|2361.7|2360.2|2
1767709070000|2026-01-06 14:17:50|2361.4|2359.9|2361.4|2359.9|2361.5|2360|2361.4|2359.9|2
1767709080000|2026-01-06 14:18:00|2361.5|2360|2362.6|2361.1|2362.6|2361.1|2361.5|2360|3
1767709090000|2026-01-06 14:18:10|2362.7|2361.2|2361.7|2360.2|2362.7|2361.2|2361.6|2360.1|3
1767709100000|2026-01-06 14:18:20|2363.4|2359.4|2361.8|2360.3|2363.4|2360.6|2361.7|2359.4|1
1767709110000|2026-01-06 14:18:30|2361.6|2360.1|2361.4|2359.9|2361.7|2360.2|2361.3|2359.8|1
1767709120000|2026-01-06 14:18:40|2361.6|2360.1|2362.3|2360.8|2362.3|2360.8|2361.5|2360|5
1767709130000|2026-01-06 14:18:50|2364.4|2362.9|2364.7|2363.2|2364.9|2363.4|2364.4|2362.9|6
1767709140000|2026-01-06 14:19:00|2364.5|2363|2364|2362.5|2364.5|2363|2363.6|2362.1|3
1767709150000|2026-01-06 14:19:10|2364.1|2362.6|2365|2363.5|2365|2363.5|2363.9|2362.4|13
1767709160000|2026-01-06 14:19:20|2365.1|2363.6|2363.7|2362.2|2365.1|2363.6|2363.7|2362.2|4
1767709170000|2026-01-06 14:19:30|2363.8|2362.3|2364.4|2362.9|2365.6|2362.9|2363.7|2361.6|1
1767709180000|2026-01-06 14:19:40|2365.7|2361.7|2366.5|2365|2367.8|2365|2364.6|2361.7|1
1767709190000|2026-01-06 14:19:50|2366.2|2364.7|2366.3|2364.8|2366.4|2364.9|2365.5|2364|4
1767709200000|2026-01-06 14:20:00|2366.2|2364.7|2364.8|2360.8|2366.2|2364.7|2362.8|2359.9|9
1767709210000|2026-01-06 14:20:10|2364.9|2360.9|2366.1|2364.6|2366.1|2364.6|2363.9|2360.9|1
1767709220000|2026-01-06 14:20:20|2366.3|2364.8|2365.8|2364.3|2367|2365.5|2365.4|2363.9|15
1767709230000|2026-01-06 14:20:30|2365.9|2364.4|2366.4|2364.9|2367.2|2364.9|2365.6|2363.2|5
1767709240000|2026-01-06 14:20:40|2366.5|2365|2367.2|2365.7|2367.2|2365.7|2366.5|2365|3
1767709260000|2026-01-06 14:21:00|2367.3|2365.8|2368.3|2366.8|2368.3|2366.8|2367.3|2365.8|4
1767709270000|2026-01-06 14:21:10|2368.2|2366.7|2365.8|2364.3|2368.2|2366.7|2363.9|2362.1|12
1767709280000|2026-01-06 14:21:20|2366|2364.5|2364.7|2363.2|2366.1|2364.5|2364.7|2362.1|2
1767709290000|2026-01-06 14:21:30|2364.8|2363.3|2364.6|2363.1|2366.2|2363.5|2364.6|2362.2|3
1767709300000|2026-01-06 14:21:40|2364.8|2363.3|2365.9|2364.4|2366|2364.5|2364.8|2363.3|2
1767709310000|2026-01-06 14:21:50|2366|2364.5|2366.6|2365.1|2367.9|2365.2|2366|2363.9|1
1767709320000|2026-01-06 14:22:00|2366.5|2365|2366.8|2365.3|2366.8|2365.3|2366.5|2365|2
1767709330000|2026-01-06 14:22:10|2367|2365.5|2366.4|2364.9|2367|2365.5|2366.3|2364.8|2
1767709340000|2026-01-06 14:22:20|2366.6|2365.1|2366.3|2364.8|2366.6|2365.1|2366.2|2364.7|3
1767709350000|2026-01-06 14:22:30|2366.2|2364.7|2365.9|2364.4|2366.2|2364.7|2365.2|2363.7|6
1767709360000|2026-01-06 14:22:40|2365.8|2364.3|2365.4|2363.9|2365.9|2364.4|2365.2|2363.7|0
1767709370000|2026-01-06 14:22:50|2365.5|2364|2365.6|2364.1|2365.8|2364.3|2365.4|2363.9|0
1767709380000|2026-01-06 14:23:00|2365.5|2364|2365.4|2363.9|2366.9|2364.5|2365.2|2362.9|1
1767709390000|2026-01-06 14:23:10|2365.3|2363.8|2365.7|2364.2|2365.7|2364.2|2365.3|2363.8|1
1767709400000|2026-01-06 14:23:20|2365.6|2364.1|2366.5|2365|2367.1|2365.6|2365.6|2364.1|5
1767709410000|2026-01-06 14:23:30|2366.6|2365.1|2366.5|2365|2366.7|2365.2|2366.1|2364.6|3
1767709420000|2026-01-06 14:23:40|2366.3|2364.8|2363.4|2361.9|2366.3|2364.8|2363.4|2360.8|4
1767709430000|2026-01-06 14:23:50|2363.5|2362|2363.8|2362.3|2363.8|2362.3|2363.5|2362|0
1767709440000|2026-01-06 14:24:00|2364|2362.5|2364.3|2362.8|2364.4|2362.9|2364|2362.5|6
1767709450000|2026-01-06 14:24:10|2364.5|2363|2364.3|2362.8|2364.5|2363|2364.1|2362.6|1
1767709460000|2026-01-06 14:24:20|2364.5|2363|2366.5|2362.5|2366.5|2364|2364.5|2362.5|0
1767709470000|2026-01-06 14:24:30|2366.6|2362.6|2364.5|2363|2366.6|2363.7|2364.2|2362.5|0
1767709480000|2026-01-06 14:24:40|2364.4|2362.9|2364.5|2363|2364.6|2363.1|2363.9|2362.4|2
1767709490000|2026-01-06 14:24:50|2365.1|2363.6|2364.8|2363.3|2365.1|2363.6|2364.3|2362.8|5
1767709500000|2026-01-06 14:25:00|2365.4|2363.9|2365.2|2363.7|2365.9|2364.4|2365.2|2363.7|3
1767709510000|2026-01-06 14:25:10|2365.4|2363.9|2365.8|2364.3|2367.2|2365.7|2365.4|2363.9|6
1767709520000|2026-01-06 14:25:20|2366.1|2364.6|2366.6|2365.1|2366.6|2365.1|2365.7|2364.2|4
1767709530000|2026-01-06 14:25:30|2366.5|2365|2366.5|2365|2366.6|2365.1|2365.7|2364.2|4
1767709540000|2026-01-06 14:25:40|2367.3|2365.8|2365|2363.5|2367.3|2365.8|2364.5|2361.9|10
1767709550000|2026-01-06 14:25:50|2364.9|2363.4|2365.2|2363.7|2365.2|2363.7|2364.4|2362.9|0
1767709560000|2026-01-06 14:26:00|2365.1|2363.6|2363|2361.5|2365.1|2363.6|2362.5|2361|13
1767709570000|2026-01-06 14:26:10|2362.9|2361.4|2366|2364.5|2366.2|2364.7|2362.6|2361.1|16
1767709580000|2026-01-06 14:26:20|2365.9|2364.4|2366.2|2364.7|2366.5|2365|2365.9|2364.4|15
1767709590000|2026-01-06 14:26:30|2365.8|2364.3|2365.9|2364.4|2366|2364.5|2365.3|2363.8|3
1767709600000|2026-01-06 14:26:40|2366|2364.5|2366|2364.5|2366.2|2364.7|2366|2364.5|2
1767709610000|2026-01-06 14:26:50|2365.9|2364.4|2366|2364.5|2366|2364.5|2365.9|2364.4|2
1767709620000|2026-01-06 14:27:00|2366.6|2365.1|2368.2|2366.7|2368.2|2366.7|2366.3|2364.8|6
1767709630000|2026-01-06 14:27:10|2368.3|2366.8|2367.2|2365.7|2368.4|2366.9|2367.2|2365.7|4
1767709640000|2026-01-06 14:27:20|2367.1|2365.6|2366.6|2365.1|2368.1|2365.8|2366.5|2364.1|3
1767709650000|2026-01-06 14:27:30|2366.4|2364.9|2363.4|2361.9|2366.4|2364.9|2363.4|2361.9|3
1767709660000|2026-01-06 14:27:40|2363.3|2361.8|2362.3|2360.8|2363.3|2361.8|2361.3|2359.8|6
1767709670000|2026-01-06 14:27:50|2362.1|2360.6|2362.3|2360.8|2362.7|2361.2|2361.3|2359.8|8
1767709680000|2026-01-06 14:28:00|2362.8|2361.3|2364|2362.5|2364.5|2363|2362.7|2361.2|5
1767709690000|2026-01-06 14:28:10|2364.6|2363.1|2364.9|2363.4|2365.4|2363.9|2364.5|2363|3
1767709700000|2026-01-06 14:28:20|2364.8|2363.3|2365.2|2363.7|2365.7|2364.2|2364.2|2362.7|7
1767709710000|2026-01-06 14:28:30|2365.9|2361.9|2363.8|2362.3|2365.9|2362.8|2363.7|2361.9|7
1767709720000|2026-01-06 14:28:40|2363.3|2361.8|2362.4|2360.9|2363.8|2362.3|2362.4|2360.9|6
1767709730000|2026-01-06 14:28:50|2362.1|2360.6|2363|2361.5|2363.1|2361.6|2362.1|2360.6|2
1767709740000|2026-01-06 14:29:00|2361.5|2360|2361.4|2359.9|2361.5|2360|2360.7|2359.2|7
1767709750000|2026-01-06 14:29:10|2361.3|2359.8|2362.2|2360.7|2362.2|2360.7|2361.2|2359.7|4
1767709760000|2026-01-06 14:29:20|2362.4|2360.9|2362.9|2361.4|2362.9|2361.4|2362.1|2360.6|2
1767709770000|2026-01-06 14:29:30|2363.1|2361.6|2362.3|2360.8|2363.2|2361.7|2362.2|2360.7|3
1767709780000|2026-01-06 14:29:40|2362.2|2360.7|2364.7|2363.2|2364.9|2363.4|2362.2|2360.7|4
1767709790000|2026-01-06 14:29:50|2364.5|2363|2364.5|2363|2365.1|2363.6|2364.4|2362.9|1
1767709800000|2026-01-06 14:30:00|2364.4|2362.9|2364.6|2363.1|2367.7|2365.2|2362.6|2361.1|10
1767709810000|2026-01-06 14:30:10|2364|2362.5|2366.1|2364.6|2367.5|2365.2|2363.4|2361.9|6
1767709820000|2026-01-06 14:30:20|2366|2364.5|2367.4|2365.9|2367.7|2366.2|2365.5|2363|11
1767709830000|2026-01-06 14:30:30|2367.5|2366|2368.3|2366.8|2368.3|2366.8|2367.4|2365.9|8
1767709840000|2026-01-06 14:30:40|2368.8|2367.3|2369.1|2365.1|2369.1|2367.3|2367.6|2365.1|12
1767709850000|2026-01-06 14:30:50|2367.9|2366.4|2372.5|2371|2372.9|2371.4|2367.9|2365.9|10
1767709860000|2026-01-06 14:31:00|2372.1|2370.6|2371.6|2370.1|2373|2370.6|2371.3|2368.7|6
1767709870000|2026-01-06 14:31:10|2371.7|2370.2|2373.5|2372|2373.5|2372|2371.3|2369.8|23
1767709880000|2026-01-06 14:31:20|2373.3|2371.8|2370.3|2368.8|2373.3|2371.8|2369.3|2367.8|27
1767709890000|2026-01-06 14:31:30|2370.4|2368.9|2368.6|2367.1|2370.7|2369.2|2368.6|2367.1|12
1767709900000|2026-01-06 14:31:40|2369.3|2365.3|2366.8|2365.3|2369.3|2367.1|2366.1|2364.6|10
1767709910000|2026-01-06 14:31:50|2366.7|2365.2|2372|2368|2372|2369.3|2366.6|2363.8|8
1767709920000|2026-01-06 14:32:00|2370.9|2369.4|2370.3|2366.3|2373|2370.2|2368.8|2366.3|6
1767709930000|2026-01-06 14:32:10|2370|2368.5|2368.8|2367.3|2371.3|2369|2368.8|2366.1|2
1767709940000|2026-01-06 14:32:20|2369.3|2367.8|2367.7|2366.2|2371|2368.6|2367.6|2365.1|5
1767709950000|2026-01-06 14:32:30|2367.8|2366.3|2368.1|2366.6|2369.6|2366.8|2367.8|2365.5|0
1767709960000|2026-01-06 14:32:40|2367.9|2366.4|2367.6|2366.1|2367.9|2366.4|2367.2|2365.7|3
1767709970000|2026-01-06 14:32:50|2367.8|2366.3|2367.9|2366.4|2369.3|2367.6|2367.2|2365.3|3
1767709980000|2026-01-06 14:33:00|2367.7|2366.2|2369|2367.5|2370.7|2369.2|2367.4|2365.8|10
1767709990000|2026-01-06 14:33:10|2369.1|2367.6|2370.8|2369.3|2370.8|2369.3|2367.5|2365.1|11
1767710000000|2026-01-06 14:33:20|2371|2369.5|2373.2|2369.2|2373.3|2370.4|2370.8|2367.8|3
1767710010000|2026-01-06 14:33:30|2373.3|2369.3|2373.8|2369.8|2374.1|2371.4|2371.4|2368.1|7
1767710020000|2026-01-06 14:33:40|2372.5|2371|2371.4|2369.9|2373.1|2371.1|2371.4|2368.8|6
1767710030000|2026-01-06 14:33:50|2372.3|2368.3|2370.3|2368.8|2372.4|2369.9|2370.3|2368.3|5
1767710040000|2026-01-06 14:34:00|2370.7|2369.2|2372.4|2368.4|2372.4|2370.7|2370.7|2368.2|8
1767710050000|2026-01-06 14:34:10|2372.5|2368.5|2372.6|2371.1|2374.1|2371.5|2370.9|2368.4|3
1767710060000|2026-01-06 14:34:20|2372.5|2371|2374|2372.5|2374.3|2372.8|2372.5|2371|4
1767710070000|2026-01-06 14:34:30|2374.5|2373|2376.4|2374.9|2376.9|2375.4|2374.3|2372.8|13
1767710080000|2026-01-06 14:34:40|2378|2374|2377|2375.5|2378|2375.6|2376.8|2373.5|11
1767710090000|2026-01-06 14:34:50|2377.1|2375.6|2375.7|2371.7|2378.6|2375.9|2375.2|2371.7|31
1767710100000|2026-01-06 14:35:00|2375.8|2374.3|2375.1|2373.6|2376.3|2374.6|2374.8|2372.2|6
1767710110000|2026-01-06 14:35:10|2374.6|2373.1|2373.9|2372.4|2375.7|2373.1|2373.4|2371|10
1767710120000|2026-01-06 14:35:20|2373.8|2372.3|2373.5|2369.5|2375.5|2373|2372.6|2369.5|11
1767710130000|2026-01-06 14:35:30|2372.1|2370.6|2374.4|2370.4|2374.9|2372.6|2372.1|2370|10
1767710140000|2026-01-06 14:35:40|2373|2371.5|2376.3|2372.3|2376.3|2373.3|2372.8|2370.9|7
1767710150000|2026-01-06 14:35:50|2376.5|2372.5|2376.5|2372.5|2377.7|2374.4|2375.8|2371.8|4
1767710160000|2026-01-06 14:36:00|2376|2374.5|2375|2373.5|2377.2|2374.5|2375|2372|7
1767710170000|2026-01-06 14:36:10|2376.2|2372.2|2376.6|2372.6|2378.5|2374.5|2374.9|2372.1|18
1767710180000|2026-01-06 14:36:20|2376.5|2372.5|2374.4|2370.4|2376.5|2373.5|2373.6|2370.4|3
1767710190000|2026-01-06 14:36:30|2374|2370|2373.8|2372.3|2375|2372.4|2372.7|2370|2
1767710200000|2026-01-06 14:36:40|2373.7|2372.2|2374.5|2373|2375.9|2373|2373|2370.6|8
1767710210000|2026-01-06 14:36:50|2375.8|2371.8|2376|2372|2376|2373|2374.5|2371.8|2
1767710220000|2026-01-06 14:37:00|2376.3|2372.3|2375.4|2373.9|2376.9|2374.6|2374.9|2372.3|3
1767710230000|2026-01-06 14:37:10|2376.8|2372.8|2376.1|2374.6|2377.2|2374.6|2375.3|2372.7|2
1767710240000|2026-01-06 14:37:20|2377|2375.5|2378.5|2374.5|2378.5|2376.6|2376.8|2374.3|12
1767710250000|2026-01-06 14:37:30|2378.9|2374.9|2378.1|2376.6|2379.2|2376.6|2377.9|2374.9|6
1767710260000|2026-01-06 14:37:40|2378|2376.5|2375.9|2371.9|2378|2376.5|2375.2|2371.9|6
1767710270000|2026-01-06 14:37:50|2374.9|2373.4|2376.5|2372.5|2377.2|2373.8|2374.5|2372|3
1767710280000|2026-01-06 14:38:00|2377.5|2373.5|2374.5|2373|2377.6|2375|2374.5|2372.2|6
1767710290000|2026-01-06 14:38:10|2374.7|2373.2|2375.9|2371.9|2376.3|2373.3|2374.5|2371.9|3
1767710300000|2026-01-06 14:38:20|2376|2372|2375.4|2371.4|2377.6|2374.7|2375.1|2371.4|7
1767710310000|2026-01-06 14:38:30|2375.6|2371.6|2375.6|2371.6|2376.2|2373.6|2374.9|2371.4|0
1767710320000|2026-01-06 14:38:40|2374.3|2372.8|2374.3|2372.8|2376.3|2373.7|2374.3|2372.2|9
1767710330000|2026-01-06 14:38:50|2374.2|2372.7|2375.4|2371.4|2375.5|2372.9|2373.6|2370.5|6
1767710340000|2026-01-06 14:39:00|2375.5|2371.5|2373.4|2371.9|2375.5|2372.6|2373.4|2371.4|2
1767710350000|2026-01-06 14:39:10|2373.9|2372.4|2377.1|2373.1|2377.1|2374.5|2373.9|2372.4|5
1767710360000|2026-01-06 14:39:20|2377|2373|2374.4|2370.4|2377|2374.8|2374.4|2370.4|3
1767710370000|2026-01-06 14:39:30|2373.1|2371.6|2374.5|2370.5|2374.6|2372|2373.1|2370.4|1
1767710380000|2026-01-06 14:39:40|2374.4|2370.4|2374.9|2370.9|2376.4|2373.3|2373.2|2370.4|4
1767710390000|2026-01-06 14:39:50|2375.1|2371.1|2374.4|2372.9|2375.7|2372.9|2373.7|2371.1|2
1767710400000|2026-01-06 14:40:00|2375.7|2371.7|2377.1|2373.1|2377.1|2373.6|2374.4|2371.7|1
1767710410000|2026-01-06 14:40:10|2376.7|2375.2|2376.6|2372.6|2378.2|2375.8|2376.6|2372.6|9
1767710420000|2026-01-06 14:40:20|2377.4|2373.4|2376.3|2372.3|2378|2375.1|2375.8|2371.8|17
1767710430000|2026-01-06 14:40:30|2375|2373.5|2376.8|2375.3|2378.2|2376.5|2374.9|2372|7
1767710440000|2026-01-06 14:40:40|2376.7|2375.2|2377.4|2373.4|2378.4|2375.2|2376.1|2373.4|4
1767710450000|2026-01-06 14:40:50|2377.5|2373.5|2380|2376|2380|2377.2|2377.5|2373.5|5
1767710460000|2026-01-06 14:41:00|2379.9|2375.9|2378|2374|2379.9|2377.3|2377|2374|5
1767710470000|2026-01-06 14:41:10|2376.9|2375.4|2379.1|2377.6|2379.9|2377.6|2376.9|2375.3|6
1767710480000|2026-01-06 14:41:20|2379.2|2377.7|2382.2|2380.7|2383.6|2380.7|2379.2|2376.2|28
1767710490000|2026-01-06 14:41:30|2382.1|2380.6|2383.1|2379.1|2384.1|2381.4|2382.1|2379.1|11
1767710500000|2026-01-06 14:41:40|2383.2|2379.2|2380.1|2378.6|2383.2|2380.2|2380.1|2378.6|6
1767710510000|2026-01-06 14:41:50|2381.8|2377.8|2381.5|2380|2382.4|2380.9|2380.7|2377.8|13
1767710520000|2026-01-06 14:42:00|2382|2378|2381.5|2377.5|2382.2|2379|2379.9|2377.4|4
1767710530000|2026-01-06 14:42:10|2380.4|2378.9|2379.1|2375.1|2381.5|2379.6|2378|2375.1|7
1767710540000|2026-01-06 14:42:20|2379.2|2375.2|2377.5|2376|2379.2|2376.2|2377.4|2375|0
1767710550000|2026-01-06 14:42:30|2377.3|2375.8|2377.6|2376.1|2379.9|2376.2|2377.3|2375|10
1767710560000|2026-01-06 14:42:40|2379.9|2375.9|2379.9|2375.9|2380|2377.3|2378.7|2375.4|2
1767710570000|2026-01-06 14:42:50|2378.7|2377.2|2378.7|2377.2|2379.9|2377.3|2378.4|2375.9|1
1767710580000|2026-01-06 14:43:00|2378.8|2377.3|2378.8|2377.3|2378.8|2377.3|2378.7|2377.2|0
1767710590000|2026-01-06 14:43:10|2378.7|2377.2|2378.4|2376.9|2378.8|2377.3|2378.4|2376.9|0
1767710600000|2026-01-06 14:43:20|2378.3|2376.8|2379.7|2375.7|2379.7|2376.9|2378.2|2375.7|4
1767710610000|2026-01-06 14:43:30|2378.6|2377.1|2378.4|2376.9|2378.8|2377.3|2378.4|2376.9|2
1767710620000|2026-01-06 14:43:40|2378.5|2377|2378.5|2377|2379.8|2377.1|2378.4|2375.8|0
1767710630000|2026-01-06 14:43:50|2378.6|2377.1|2380.2|2378.7|2382.1|2378.7|2378.5|2376.4|22
1767710640000|2026-01-06 14:44:00|2380.3|2378.8|2380.6|2379.1|2381|2379.5|2380.3|2378.8|8
1767710650000|2026-01-06 14:44:10|2381.1|2379.6|2382|2378|2383.1|2380.2|2381.1|2378|9
1767710660000|2026-01-06 14:44:20|2380.7|2379.2|2380.8|2379.3|2382.1|2379.3|2380.6|2378.1|2
1767710670000|2026-01-06 14:44:30|2382.1|2378.1|2381.5|2380|2382.6|2380|2380.8|2378.1|8
1767710680000|2026-01-06 14:44:40|2381.6|2380.1|2382.1|2380.6|2383.1|2380.6|2381.1|2379.1|6
1767710690000|2026-01-06 14:44:50|2382|2380.5|2383|2379|2383|2380.5|2381.7|2379|9
1767710700000|2026-01-06 14:45:00|2381.4|2379.9|2380.4|2378.9|2383|2380|2380.4|2378|5
1767710710000|2026-01-06 14:45:10|2380.7|2379.2|2381.6|2380.1|2381.6|2380.1|2380|2378.5|7
1767710720000|2026-01-06 14:45:20|2381.2|2379.7|2382.3|2380.8|2382.3|2380.8|2381.2|2379.7|4
1767710730000|2026-01-06 14:45:30|2383.5|2382|2385.2|2383.7|2386.2|2383.9|2383.3|2381.8|9
1767710740000|2026-01-06 14:45:40|2385.3|2383.8|2385.3|2383.8|2385.8|2384.3|2385.2|2383.7|19
1767710750000|2026-01-06 14:45:50|2387.1|2383.1|2385.6|2384.1|2387.1|2385.3|2385.4|2383.1|12
1767710760000|2026-01-06 14:46:00|2386.1|2384.6|2388.1|2384.1|2388.1|2385.2|2386|2384.1|8
1767710770000|2026-01-06 14:46:10|2388.2|2384.2|2386.4|2384.9|2388.2|2385.3|2385.6|2384.1|3
1767710780000|2026-01-06 14:46:20|2386.3|2384.8|2386.2|2384.7|2387.4|2384.8|2385.7|2383.4|6
1767710790000|2026-01-06 14:46:30|2386.1|2384.6|2385.6|2384.1|2387.2|2384.6|2384.9|2382.5|17
1767710800000|2026-01-06 14:46:40|2385.7|2384.2|2386.3|2384.8|2387.3|2384.9|2385.7|2383.3|3
1767710810000|2026-01-06 14:46:50|2386.4|2384.9|2385.6|2384.1|2386.5|2385|2384.7|2382.1|6
1767710820000|2026-01-06 14:47:00|2385.7|2384.2|2384.9|2383.4|2385.7|2384.2|2384.7|2383.2|8
1767710830000|2026-01-06 14:47:10|2384.8|2383.3|2386.2|2384.7|2386.5|2385|2384.8|2383.3|11
1767710840000|2026-01-06 14:47:20|2386.4|2384.9|2388.1|2386.6|2388.4|2386.9|2386.4|2384.1|16
1767710850000|2026-01-06 14:47:30|2388.4|2386.9|2389.4|2387.9|2389.4|2387.9|2388.1|2386.6|13
1767710860000|2026-01-06 14:47:40|2389.3|2387.8|2388.8|2387.3|2389.3|2387.8|2388.8|2387.3|3
1767710870000|2026-01-06 14:47:50|2388.9|2387.4|2389.4|2387.9|2389.4|2387.9|2388.8|2387.3|8
1767710880000|2026-01-06 14:48:00|2389.2|2387.7|2388.8|2387.3|2389.2|2387.7|2388.7|2387.2|9
1767710890000|2026-01-06 14:48:10|2388.9|2387.4|2386.6|2385.1|2389.2|2387.7|2386.6|2384.3|12
1767710900000|2026-01-06 14:48:20|2386.5|2385|2384.6|2383.1|2386.5|2385|2384.5|2383|6
1767710910000|2026-01-06 14:48:30|2385.2|2383.7|2389|2385|2389|2386.1|2385.2|2383.7|15
1767710920000|2026-01-06 14:48:40|2389.1|2385.1|2390.1|2386.1|2390.1|2387.4|2388.3|2385.1|7
1767710930000|2026-01-06 14:48:50|2389.5|2388|2389|2387.5|2390.1|2388|2388.6|2385.7|12
1767710940000|2026-01-06 14:49:00|2388.9|2387.4|2389.7|2388.2|2390.2|2388.7|2388.6|2387.1|10
1767710950000|2026-01-06 14:49:10|2391.1|2387.1|2389.6|2388.1|2391.1|2388.5|2389|2386.4|10
1767710960000|2026-01-06 14:49:20|2389.5|2388|2387.9|2386.4|2389.9|2388|2387.9|2384.9|9
1767710970000|2026-01-06 14:49:30|2388.3|2386.8|2388.5|2387|2390.5|2387.5|2387|2384.5|8
1767710980000|2026-01-06 14:49:40|2388.6|2387.1|2388.4|2386.9|2390.2|2387.6|2388.2|2384.7|8
1767710990000|2026-01-06 14:49:50|2388.5|2387|2386.1|2384.6|2389.1|2387|2385.5|2383.9|16
1767711000000|2026-01-06 14:50:00|2386.2|2384.7|2386.1|2382.1|2386.5|2384.7|2384.3|2381.8|12
1767711010000|2026-01-06 14:50:10|2386.7|2382.7|2385.9|2381.9|2386.8|2384.2|2383.9|2381.5|19
1767711020000|2026-01-06 14:50:20|2385.8|2381.8|2386.9|2385.4|2387.1|2385.6|2384.7|2381.8|7
1767711030000|2026-01-06 14:50:30|2386.6|2385.1|2386.5|2385|2386.6|2385.1|2385.1|2381.7|6
1767711040000|2026-01-06 14:50:40|2386.6|2385.1|2388.4|2386.9|2388.4|2386.9|2385.9|2383.6|8
1767711050000|2026-01-06 14:50:50|2388.1|2386.6|2386.3|2384.8|2388.1|2386.6|2386|2384.5|26
1767711060000|2026-01-06 14:51:00|2386.1|2384.6|2385.3|2383.8|2386.1|2384.6|2385.3|2383.8|2
1767711070000|2026-01-06 14:51:10|2385.4|2383.9|2385.8|2384.3|2386.5|2385|2385.4|2383.9|8
1767711080000|2026-01-06 14:51:20|2385.7|2384.2|2386.6|2385.1|2386.6|2385.1|2385.4|2383.9|2
1767711090000|2026-01-06 14:51:30|2386.8|2385.3|2388|2386.5|2389.1|2386.5|2386.8|2385.1|5
1767711100000|2026-01-06 14:51:40|2388.1|2386.6|2386.7|2385.2|2388.1|2386.6|2386.7|2385.2|6
1767711110000|2026-01-06 14:51:50|2386.8|2385.3|2386.5|2385|2388.7|2385.9|2386.5|2384.7|8
1767711120000|2026-01-06 14:52:00|2387.9|2386.4|2391.1|2389.6|2391.2|2389.7|2387.6|2386.1|14
1767711130000|2026-01-06 14:52:10|2391|2389.5|2391|2389.5|2391|2389.5|2389.9|2388.4|7
1767711140000|2026-01-06 14:52:20|2390.9|2389.4|2390.8|2389.3|2391.5|2390|2390.8|2389.3|20
1767711150000|2026-01-06 14:52:30|2390.7|2389.2|2391.1|2389.6|2391.3|2389.8|2390.6|2389.1|19
1767711160000|2026-01-06 14:52:40|2391|2389.5|2391.1|2389.6|2391.1|2389.6|2390.1|2388.6|7
1767711170000|2026-01-06 14:52:50|2391|2389.5|2394|2392.5|2394.5|2393|2391|2389.5|18
1767711180000|2026-01-06 14:53:00|2394.1|2392.6|2394.4|2392.9|2394.4|2392.9|2393.3|2391.8|17
1767711190000|2026-01-06 14:53:10|2393.4|2391.9|2392.5|2391|2393.7|2391.9|2392.3|2389.4|10
1767711200000|2026-01-06 14:53:20|2392.4|2390.9|2393|2391.5|2393.6|2391.9|2392|2389.6|6
1767711210000|2026-01-06 14:53:30|2393.1|2391.6|2392.3|2390.8|2393.1|2391.6|2392.3|2390.8|12
1767711220000|2026-01-06 14:53:40|2392.9|2391.4|2392|2390.5|2392.9|2391.4|2392|2390.5|9
1767711230000|2026-01-06 14:53:50|2392.1|2390.6|2391.9|2390.4|2392.1|2390.6|2391.8|2390.3|12
1767711240000|2026-01-06 14:54:00|2391.8|2390.3|2393.6|2392.1|2393.6|2392.1|2391.8|2390.3|11
1767711250000|2026-01-06 14:54:10|2393.5|2392|2394.4|2392.9|2394.4|2392.9|2393.4|2391.9|5
1767711260000|2026-01-06 14:54:20|2394.5|2393|2394.1|2392.6|2395.3|2393.1|2394|2391.3|6
1767711270000|2026-01-06 14:54:30|2395|2391|2394.3|2392.8|2395|2392.8|2393.8|2391|4
1767711280000|2026-01-06 14:54:40|2393.8|2392.3|2393.6|2392.1|2393.8|2392.3|2392.6|2391.1|8
1767711290000|2026-01-06 14:54:50|2393.9|2392.4|2394.6|2393.1|2394.6|2393.1|2393.8|2392.3|5
1767711300000|2026-01-06 14:55:00|2394.4|2392.9|2394.5|2393|2394.5|2393|2393.7|2392.2|4
1767711310000|2026-01-06 14:55:10|2394.6|2393.1|2393.7|2392.2|2395.7|2394.2|2393.7|2392.2|17
1767711320000|2026-01-06 14:55:20|2393.8|2392.3|2395.4|2393.9|2395.4|2393.9|2393.6|2392.1|11
1767711330000|2026-01-06 14:55:30|2395.1|2393.6|2395.2|2393.7|2395.4|2393.9|2395.1|2393.6|9
1767711340000|2026-01-06 14:55:40|2394.6|2393.1|2394.3|2392.8|2394.6|2393.1|2394|2392.5|4
1767711350000|2026-01-06 14:55:50|2394.4|2392.9|2393.6|2392.1|2394.6|2393.1|2393.6|2392.1|4
1767711360000|2026-01-06 14:56:00|2395.1|2391.1|2393.3|2391.8|2395.1|2392.5|2393.2|2391.1|3
1767711370000|2026-01-06 14:56:10|2393.6|2392.1|2394.1|2392.6|2394.2|2392.7|2393.6|2392.1|1
1767711380000|2026-01-06 14:56:20|2394.2|2392.7|2394.5|2393|2394.6|2393.1|2394.2|2392.7|2
1767711390000|2026-01-06 14:56:30|2394.4|2392.9|2393.7|2392.2|2394.5|2393|2393.4|2391.9|3
1767711400000|2026-01-06 14:56:40|2393.6|2392.1|2393.8|2392.3|2395.1|2392.6|2393.6|2391.1|4
1767711410000|2026-01-06 14:56:50|2393.7|2392.2|2394|2392.5|2394.5|2393|2393.7|2392.2|8
1767711420000|2026-01-06 14:57:00|2393.9|2392.4|2393.9|2392.4|2393.9|2392.4|2392.8|2391.3|4
1767711430000|2026-01-06 14:57:10|2394|2392.5|2395.3|2393.8|2395.4|2393.9|2394|2392.5|6
1767711440000|2026-01-06 14:57:20|2395.2|2393.7|2396.2|2394.7|2396.2|2394.7|2395.1|2393.6|6
1767711450000|2026-01-06 14:57:30|2395.8|2394.3|2395.6|2394.1|2396.8|2394.4|2394.8|2392.8|7
1767711460000|2026-01-06 14:57:40|2395.4|2393.9|2395.2|2393.7|2395.4|2393.9|2395.1|2393.6|1
1767711470000|2026-01-06 14:57:50|2395.3|2393.8|2394.3|2392.8|2395.3|2393.8|2393.6|2392.1|7
1767711480000|2026-01-06 14:58:00|2394.2|2392.7|2395.1|2393.6|2395.2|2393.6|2393.9|2391.2|4
1767711490000|2026-01-06 14:58:10|2395.3|2393.8|2395.2|2393.7|2395.3|2393.8|2395.1|2393.6|1
1767711500000|2026-01-06 14:58:20|2395.3|2393.8|2395.2|2393.7|2395.9|2394.4|2395.2|2393.7|5
1767711510000|2026-01-06 14:58:30|2395.4|2393.9|2395|2393.5|2395.8|2393.9|2394.3|2391.8|3
1767711520000|2026-01-06 14:58:40|2395.6|2394.1|2395.7|2394.2|2395.7|2394.2|2394.9|2393.4|7
1767711530000|2026-01-06 14:58:50|2395.6|2394.1|2395.1|2393.6|2395.6|2394.1|2395|2393.5|3
1767711540000|2026-01-06 14:59:00|2395.2|2393.7|2395.8|2394.3|2395.8|2394.3|2395.1|2393.6|8
1767711550000|2026-01-06 14:59:10|2396.5|2395|2397.1|2395.6|2397.1|2395.6|2396.4|2394.9|8
1767711560000|2026-01-06 14:59:20|2397|2395.5|2397.2|2395.7|2397.2|2395.7|2396.3|2394.8|6
1767711570000|2026-01-06 14:59:30|2397.3|2395.8|2396.9|2395.4|2397.3|2395.8|2396.9|2395.4|4
1767711580000|2026-01-06 14:59:40|2396.7|2395.2|2396.1|2394.6|2396.9|2395.4|2396|2394.5|2
1767711590000|2026-01-06 14:59:50|2396|2394.5|2395.9|2394.4|2396.3|2394.8|2395|2393.5|5
1767711600000|2026-01-06 15:00:00|2396.5|2392.5|2396.6|2395.1|2397.7|2395.1|2395.3|2392.5|21
1767711610000|2026-01-06 15:00:10|2397|2395.5|2401.2|2399.7|2402.4|2399.8|2397|2395.5|15
1767711620000|2026-01-06 15:00:20|2400.8|2399.3|2398.2|2396.7|2401.2|2399.7|2398.2|2395.7|11
1767711630000|2026-01-06 15:00:30|2398.6|2397.1|2400.4|2398.9|2402.2|2399.5|2398.6|2396.1|7
1767711640000|2026-01-06 15:00:40|2401.7|2397.7|2401.3|2399.8|2402|2399.8|2400.1|2396.8|3
1767711650000|2026-01-06 15:00:50|2401.4|2399.9|2400.1|2398.6|2401.7|2399.9|2400.1|2397.5|4
1767711660000|2026-01-06 15:01:00|2401.3|2397.3|2400.3|2398.8|2401.3|2398.8|2398.9|2396.5|5
1767711670000|2026-01-06 15:01:10|2401.1|2399.6|2400.7|2396.7|2401.4|2399.6|2399.7|2396.7|5
1767711680000|2026-01-06 15:01:20|2399.4|2397.9|2399.1|2395.1|2399.7|2398.2|2396.7|2395.1|17
1767711690000|2026-01-06 15:01:30|2399|2395|2396|2394.5|2399|2396.1|2395.9|2392.9|9
1767711700000|2026-01-06 15:01:40|2396.1|2394.6|2395.3|2393.8|2396.9|2395.3|2395.2|2392.9|8
1767711710000|2026-01-06 15:01:50|2395.2|2393.7|2392.5|2391|2395.6|2393.7|2392.4|2390.9|10
1767711720000|2026-01-06 15:02:00|2392.9|2391.4|2389.7|2388.2|2392.9|2391.4|2388.7|2387.2|22
1767711730000|2026-01-06 15:02:10|2389.9|2388.4|2391.9|2387.9|2392.8|2389.7|2388.7|2387.2|24
1767711740000|2026-01-06 15:02:20|2391.2|2389.7|2391.9|2390.4|2393|2390.5|2391.1|2388.5|2
1767711750000|2026-01-06 15:02:30|2392|2390.5|2390|2388.5|2392.2|2390.6|2389.9|2387.1|10
1767711760000|2026-01-06 15:02:40|2391.1|2387.1|2390.7|2389.2|2393|2389.9|2390.6|2387.1|3
1767711770000|2026-01-06 15:02:50|2392.3|2388.3|2389.4|2387.9|2392.4|2389.4|2389.4|2387.1|9
1767711780000|2026-01-06 15:03:00|2390.6|2386.6|2390.7|2386.7|2390.7|2387.7|2388.6|2386.6|21
1767711790000|2026-01-06 15:03:10|2389.1|2387.6|2388|2386.5|2389.1|2387.6|2387.9|2386.4|6
1767711800000|2026-01-06 15:03:20|2388.6|2387.1|2391.5|2390|2393.2|2390.4|2388.6|2387.1|18
1767711810000|2026-01-06 15:03:30|2392.6|2388.6|2393|2389|2393.6|2391.1|2391|2388|7
1767711820000|2026-01-06 15:03:40|2391.9|2390.4|2395.7|2391.7|2395.7|2392|2391.9|2389.2|8
1767711830000|2026-01-06 15:03:50|2395.1|2391.1|2394.9|2393.4|2397|2394|2394.9|2391.1|6
1767711840000|2026-01-06 15:04:00|2395.1|2393.6|2394|2392.5|2395.8|2393.6|2393.8|2390.7|5
1767711850000|2026-01-06 15:04:10|2393.9|2392.4|2394.6|2393.1|2396|2393.1|2393.2|2390.2|10
1767711860000|2026-01-06 15:04:20|2395.4|2391.4|2395|2391|2395.5|2392.7|2392.9|2390.6|5
1767711870000|2026-01-06 15:04:30|2395.1|2391.1|2395|2393.5|2395.2|2393.5|2393.6|2390.7|6
1767711880000|2026-01-06 15:04:40|2397|2393|2396.6|2392.6|2397|2393.5|2394.9|2392.2|3
1767711890000|2026-01-06 15:04:50|2396.9|2392.9|2395.4|2391.4|2397.1|2394.3|2393.5|2390.5|7
1767711900000|2026-01-06 15:05:00|2395.5|2391.5|2393.1|2391.6|2395.5|2392.7|2393.1|2390.1|3
1767711910000|2026-01-06 15:05:10|2393.2|2391.7|2391.7|2390.2|2394.8|2391.8|2391.7|2389.2|2
1767711920000|2026-01-06 15:05:20|2391.8|2390.3|2392.7|2388.7|2393|2390.3|2390.5|2387.9|12
1767711930000|2026-01-06 15:05:30|2393|2389|2393.3|2389.3|2393.8|2390.7|2392.2|2389|3
1767711940000|2026-01-06 15:05:40|2392.9|2388.9|2394.7|2390.7|2395.2|2391.7|2392.1|2388.9|1
1767711950000|2026-01-06 15:05:50|2395.1|2391.1|2394.3|2392.8|2395.1|2393.3|2393.1|2389.6|9
1767711960000|2026-01-06 15:06:00|2394.2|2392.7|2396.2|2394.7|2397.2|2394.7|2394|2391.3|7
1767711970000|2026-01-06 15:06:10|2398|2394|2399.3|2395.3|2399.5|2395.6|2396.4|2394|8
1767711980000|2026-01-06 15:06:20|2399.6|2395.6|2398.4|2394.4|2399.7|2395.7|2398.2|2394.2|8
1767711990000|2026-01-06 15:06:30|2398.5|2394.5|2399.4|2395.4|2399.4|2396.6|2397.3|2394.5|3
1767712000000|2026-01-06 15:06:40|2398.4|2396.9|2401.1|2397.1|2401.1|2397.1|2398.1|2395.4|8
1767712010000|2026-01-06 15:06:50|2399.9|2398.4|2401.4|2399.9|2403|2400|2399.9|2398.4|14
1767712020000|2026-01-06 15:07:00|2401.7|2397.7|2402.3|2398.3|2402.6|2400.1|2401.1|2397.7|12
1767712030000|2026-01-06 15:07:10|2402.5|2398.5|2400.2|2398.7|2402.7|2399.5|2400|2398.5|14
1767712040000|2026-01-06 15:07:20|2400.1|2398.6|2400.2|2396.2|2400.9|2399|2400.1|2396.2|7
1767712050000|2026-01-06 15:07:30|2399.1|2397.6|2399.2|2397.7|2400.3|2397.9|2399.1|2396.2|3
1767712060000|2026-01-06 15:07:40|2398.7|2397.2|2399.9|2395.9|2400.2|2397.8|2398.7|2395.3|3
1767712070000|2026-01-06 15:07:50|2398.4|2396.9|2401.7|2400.2|2401.8|2400.3|2398.3|2395.5|32
1767712080000|2026-01-06 15:08:00|2401.6|2400.1|2403.2|2399.2|2403.2|2401.2|2401.2|2397.7|4
1767712090000|2026-01-06 15:08:10|2403.3|2399.3|2401.1|2399.6|2403.4|2400.6|2401.1|2399.1|2
1767712100000|2026-01-06 15:08:20|2401.5|2397.5|2402|2398|2403|2399.9|2400.5|2397.5|8
1767712110000|2026-01-06 15:08:30|2401.9|2397.9|2401.7|2397.7|2402.9|2399.4|2400.3|2397.7|14
1767712120000|2026-01-06 15:08:40|2401.6|2397.6|2399.1|2395.1|2401.6|2397.6|2398.2|2395.1|1
1767712130000|2026-01-06 15:08:50|2398|2396.5|2399.2|2397.7|2401|2397.9|2398|2395.2|6
1767712140000|2026-01-06 15:09:00|2399.3|2397.8|2401.2|2399.7|2401.2|2399.7|2399.3|2396.7|23
1767712150000|2026-01-06 15:09:10|2401.4|2399.9|2400.5|2396.5|2401.5|2400|2398.3|2395.4|8
1767712160000|2026-01-06 15:09:20|2400.6|2396.6|2401.8|2397.8|2401.9|2399.3|2399.4|2396.6|18
1767712170000|2026-01-06 15:09:30|2400.6|2399.1|2402.4|2398.4|2402.8|2399.9|2399.9|2397.1|3
1767712180000|2026-01-06 15:09:40|2402.5|2398.5|2402.2|2400.7|2403.2|2400.7|2401.3|2398.4|3
1767712190000|2026-01-06 15:09:50|2402.1|2400.6|2402.1|2400.6|2402.3|2400.8|2402.1|2400.6|3
1767712200000|2026-01-06 15:10:00|2402.6|2398.6|2402.3|2400.8|2403|2400.8|2401.2|2398.2|5
1767712210000|2026-01-06 15:10:10|2403.6|2402.1|2403.4|2401.9|2404.4|2402.2|2403.3|2400.4|3
1767712220000|2026-01-06 15:10:20|2403|2401.5|2402.1|2400.6|2403.3|2401.5|2402.1|2398.4|6
1767712230000|2026-01-06 15:10:30|2402|2400.5|2402.1|2400.6|2402.1|2400.6|2401.7|2400.2|5
1767712240000|2026-01-06 15:10:40|2402.5|2401|2401.2|2399.7|2402.5|2401|2401.2|2399.7|13
1767712250000|2026-01-06 15:10:50|2401.1|2399.6|2401.3|2399.8|2401.9|2400.4|2400.9|2399.4|8
1767712260000|2026-01-06 15:11:00|2401.6|2400.1|2401.7|2400.2|2402.9|2401.4|2401.5|2400|8
1767712270000|2026-01-06 15:11:10|2401.6|2400.1|2399.6|2398.1|2401.7|2400.2|2399.2|2397.1|5
1767712280000|2026-01-06 15:11:20|2399.7|2398.2|2398.6|2397.1|2399.7|2398.2|2398.1|2395.7|5
1767712290000|2026-01-06 15:11:30|2398.4|2396.9|2399.4|2397.9|2400.5|2397.9|2397.9|2396.4|6
1767712300000|2026-01-06 15:11:40|2399|2397.5|2399.6|2398.1|2400.5|2398.7|2399|2396.3|2
1767712310000|2026-01-06 15:11:50|2399.3|2397.8|2402.3|2398.3|2402.5|2400.1|2399.3|2397.8|6
1767712320000|2026-01-06 15:12:00|2401.1|2399.6|2402.8|2401.3|2403.3|2401.3|2401.1|2399.3|3
1767712330000|2026-01-06 15:12:10|2403.4|2401.9|2402.7|2401.2|2404.1|2402.2|2402.7|2400.1|3
1767712340000|2026-01-06 15:12:20|2402.8|2401.3|2402|2400.5|2403.6|2401.3|2401.9|2399.6|2
1767712350000|2026-01-06 15:12:30|2402.1|2400.6|2399.9|2398.4|2402.1|2400.6|2399.9|2398.4|3
1767712360000|2026-01-06 15:12:40|2400.5|2399|2399.8|2398.3|2401.3|2399|2399.8|2397.3|6
1767712370000|2026-01-06 15:12:50|2400|2398.5|2400.2|2398.7|2401.4|2398.7|2399.2|2397.4|3
1767712380000|2026-01-06 15:13:00|2399.8|2398.3|2401.4|2399.9|2401.4|2399.9|2399.6|2396.7|5
1767712390000|2026-01-06 15:13:10|2402.7|2398.7|2401.3|2399.8|2402.7|2401.2|2401.2|2398.7|2
1767712400000|2026-01-06 15:13:20|2401.4|2399.9|2401.6|2400.1|2402|2400.5|2401.4|2399.9|2
1767712410000|2026-01-06 15:13:30|2401.7|2400.2|2401.9|2400.4|2403|2401.5|2401.7|2400.2|5
1767712420000|2026-01-06 15:13:40|2402.2|2400.7|2401.4|2399.9|2402.2|2400.7|2401.1|2399.6|3
1767712430000|2026-01-06 15:13:50|2401.5|2400|2402.3|2400.8|2402.5|2401|2401.2|2399.7|4
1767712440000|2026-01-06 15:14:00|2402.4|2400.9|2403.1|2401.6|2403.5|2402|2402.4|2400.9|1
1767712450000|2026-01-06 15:14:10|2403.2|2401.7|2403.3|2401.8|2403.5|2402|2403.1|2401.6|3
1767712460000|2026-01-06 15:14:20|2403.6|2402.1|2403.1|2401.6|2403.6|2402.1|2403.1|2401.6|3
1767712470000|2026-01-06 15:14:30|2402.5|2401|2402.4|2400.9|2402.5|2401|2401.4|2399.9|11
1767712480000|2026-01-06 15:14:40|2402.5|2401|2402.2|2400.7|2402.5|2401|2402.1|2400.6|0
1767712490000|2026-01-06 15:14:50|2402|2400.5|2400.5|2399|2402|2400.5|2400.5|2399|13
1767712500000|2026-01-06 15:15:00|2400.3|2398.8|2401.5|2400|2401.5|2400|2400.3|2398.8|1
1767712510000|2026-01-06 15:15:10|2401.4|2399.9|2400.2|2398.7|2401.7|2400.2|2400.2|2398.7|3
1767712520000|2026-01-06 15:15:20|2400.3|2398.8|2401.6|2400.1|2401.6|2400.1|2400.1|2398.6|1
1767712530000|2026-01-06 15:15:30|2401.5|2400|2401.9|2400.4|2403.1|2400.4|2401.4|2399|2
1767712540000|2026-01-06 15:15:40|2403.2|2399.2|2402.8|2401.3|2403.2|2401.3|2401.9|2399.2|2
1767712550000|2026-01-06 15:15:50|2403|2401.5|2402.1|2400.6|2403.3|2401.8|2401.9|2400.4|3
1767712560000|2026-01-06 15:16:00|2402.3|2400.8|2404.3|2402.8|2404.3|2402.8|2402.3|2400.8|13
1767712570000|2026-01-06 15:16:10|2404.2|2402.7|2403.9|2402.4|2404.3|2402.8|2402.7|2401.2|10
1767712580000|2026-01-06 15:16:20|2403.7|2402.2|2404.1|2402.6|2404.1|2402.6|2403.5|2402|4
1767712590000|2026-01-06 15:16:30|2404.4|2402.9|2404.7|2403.2|2405.2|2403.7|2404.4|2402.9|4
1767712600000|2026-01-06 15:16:40|2404.4|2402.9|2404.4|2402.9|2404.7|2403.2|2404.4|2402.9|3
1767712610000|2026-01-06 15:16:50|2404.5|2403|2402.8|2401.3|2404.8|2403|2402.6|2400.8|6
1767712620000|2026-01-06 15:17:00|2403.8|2399.8|2404.5|2403|2404.6|2403.1|2402.3|2399.8|4
1767712630000|2026-01-06 15:17:10|2404.7|2403.2|2403.7|2402.2|2404.9|2403.2|2403.6|2400.9|1
1767712640000|2026-01-06 15:17:20|2403.6|2402.1|2402.4|2400.9|2404.2|2402.1|2402.4|2400.1|2
1767712650000|2026-01-06 15:17:30|2403.7|2399.7|2401.9|2400.4|2403.7|2400.9|2401.6|2399.7|1
1767712660000|2026-01-06 15:17:40|2401.8|2400.3|2401.7|2400.2|2401.9|2400.4|2400|2397.5|10
1767712670000|2026-01-06 15:17:50|2401.6|2400.1|2400.1|2398.6|2401.6|2400.1|2399.2|2397.7|8
1767712680000|2026-01-06 15:18:00|2400|2398.5|2399.5|2398|2400.2|2398.7|2399.5|2398|3
1767712690000|2026-01-06 15:18:10|2399.6|2398.1|2400.7|2399.2|2400.7|2399.2|2399.6|2398.1|6
1767712700000|2026-01-06 15:18:20|2401|2399.5|2400.1|2398.6|2402.5|2401|2400.1|2398.6|24
1767712710000|2026-01-06 15:18:30|2399.6|2398.1|2400.1|2398.6|2400.3|2398.8|2399.6|2398.1|3
1767712720000|2026-01-06 15:18:40|2400|2398.5|2401.1|2399.6|2401.1|2399.6|2399.8|2398.3|2
1767712730000|2026-01-06 15:18:50|2400.9|2399.4|2402.3|2400.8|2402.3|2400.8|2400.8|2399.3|4
1767712740000|2026-01-06 15:19:00|2402.2|2400.7|2401.9|2400.4|2402.9|2401.4|2401.9|2400.4|2
1767712750000|2026-01-06 15:19:10|2402|2400.5|2400.4|2398.9|2402|2400.5|2400.3|2398.8|3
1767712760000|2026-01-06 15:19:20|2400.2|2398.7|2398.7|2397.2|2400.2|2398.7|2397.9|2396.4|12
1767712770000|2026-01-06 15:19:30|2398.6|2397.1|2399.2|2397.7|2400.8|2398.5|2398.2|2396.7|3
1767712780000|2026-01-06 15:19:40|2399.3|2397.8|2399.6|2398.1|2401|2398.2|2399.3|2397|0
1767712790000|2026-01-06 15:19:50|2399.7|2398.2|2397|2395.5|2399.7|2398.2|2397|2394.6|13
1767712800000|2026-01-06 15:20:00|2398.1|2394.1|2395.5|2394|2398.1|2395.2|2395.5|2394|9
1767712810000|2026-01-06 15:20:10|2395.7|2394.2|2397.2|2395.7|2397.2|2395.7|2394.3|2392.8|9
1767712820000|2026-01-06 15:20:20|2397.3|2395.8|2398|2396.5|2398.3|2396.8|2397.2|2395.7|4
1767712830000|2026-01-06 15:20:30|2398.2|2396.7|2399.1|2397.6|2399.1|2397.6|2398|2396.5|9
1767712840000|2026-01-06 15:20:40|2399|2397.5|2398.6|2397.1|2399|2397.5|2398.1|2396.6|2
1767712850000|2026-01-06 15:20:50|2398.4|2396.9|2398.2|2396.7|2398.6|2397.1|2397.9|2396.4|1
1767712860000|2026-01-06 15:21:00|2398.6|2397.1|2399.4|2397.9|2399.5|2398|2398.3|2396.8|4
1767712870000|2026-01-06 15:21:10|2399.5|2398|2398|2396.5|2399.7|2398.2|2397.4|2395.3|6
1767712880000|2026-01-06 15:21:20|2398.2|2396.7|2400.6|2399.1|2401.8|2399.3|2398|2396.5|3
1767712890000|2026-01-06 15:21:30|2400.5|2399|2399.6|2398.1|2401.6|2399|2399.6|2396.8|4
1767712900000|2026-01-06 15:21:40|2400.9|2396.9|2400.4|2398.9|2401.1|2398.9|2399.9|2396.9|1
1767712910000|2026-01-06 15:21:50|2400.5|2399|2401|2399.5|2401.4|2399.9|2400.4|2398.9|3
1767712920000|2026-01-06 15:22:00|2401.3|2399.8|2403.2|2401.7|2403.3|2401.8|2401.3|2399.8|14
1767712930000|2026-01-06 15:22:10|2403.1|2401.6|2404.1|2402.6|2404.5|2403|2403.1|2401.6|8
1767712940000|2026-01-06 15:22:20|2404|2402.5|2402.5|2401|2404|2402.5|2402.4|2399.7|2
1767712950000|2026-01-06 15:22:30|2402.6|2401.1|2402.8|2401.3|2403.1|2401.6|2402.4|2400.9|3
1767712960000|2026-01-06 15:22:40|2402.7|2401.2|2404.1|2402.6|2405.2|2403.7|2402.7|2401.2|4
1767712970000|2026-01-06 15:22:50|2404.2|2402.7|2405|2401|2405.3|2403.8|2403.9|2401|7
1767712980000|2026-01-06 15:23:00|2403.7|2402.2|2404.2|2402.7|2404.3|2402.8|2403.7|2402.2|3
1767712990000|2026-01-06 15:23:10|2404.3|2402.8|2404.6|2403.1|2404.9|2403.4|2404.3|2402.8|7
1767713000000|2026-01-06 15:23:20|2404.8|2403.3|2404.7|2403.2|2405.1|2403.6|2404.7|2403.2|4
1767713010000|2026-01-06 15:23:30|2404.8|2403.3|2409.6|2408.1|2410|2408.5|2404.8|2403.3|16
1767713020000|2026-01-06 15:23:40|2410.3|2408.8|2409.9|2408.4|2410.7|2408.8|2409.3|2406.7|14
1767713030000|2026-01-06 15:23:50|2409.7|2408.2|2408.9|2407.4|2409.7|2408.2|2408.8|2407.3|7
1767713040000|2026-01-06 15:24:00|2409.1|2407.6|2407.5|2406|2410|2408.5|2406.8|2405.3|58
1767713050000|2026-01-06 15:24:10|2407.4|2405.9|2406.9|2405.4|2407.5|2406|2406.5|2405|3
1767713060000|2026-01-06 15:24:20|2407.2|2405.7|2408.4|2406.9|2409.6|2407.4|2406.9|2405.4|6
1767713070000|2026-01-06 15:24:30|2408.2|2406.7|2407.4|2405.9|2408.4|2406.9|2407.3|2405.8|8
1767713080000|2026-01-06 15:24:40|2407.5|2406|2407.9|2406.4|2407.9|2406.4|2406.8|2405.3|7
1767713090000|2026-01-06 15:24:50|2407.8|2406.3|2408.5|2407|2408.5|2407|2407.8|2406.3|2
1767713100000|2026-01-06 15:25:00|2408.6|2407.1|2410.6|2409.1|2411.9|2410.4|2408.5|2407|12
1767713110000|2026-01-06 15:25:10|2410.9|2409.4|2411|2409.5|2411.1|2409.6|2410.4|2408.9|3
1767713120000|2026-01-06 15:25:20|2411.1|2409.6|2416.1|2414.6|2416.2|2414.7|2411|2409.5|59
1767713130000|2026-01-06 15:25:30|2415.7|2414.2|2414.6|2413.1|2415.7|2414.2|2414.4|2412.9|6
1767713140000|2026-01-06 15:25:40|2414.5|2413|2413.6|2412.1|2415.7|2413.3|2413.6|2411.4|2
1767713150000|2026-01-06 15:25:50|2413.3|2411.8|2414.2|2410.2|2414.3|2412.8|2412.6|2410.1|3
1767713160000|2026-01-06 15:26:00|2414.1|2410.1|2415.6|2414.1|2415.9|2414.4|2412.8|2410.1|7
1767713170000|2026-01-06 15:26:10|2415.4|2413.9|2415.1|2413.6|2417|2414.2|2414.6|2413|7
1767713180000|2026-01-06 15:26:20|2415|2413.5|2415|2413.5|2415|2413.5|2414.6|2413.1|1
1767713190000|2026-01-06 15:26:30|2415.3|2413.8|2415|2413.5|2416.7|2414.7|2415|2412.7|6
1767713200000|2026-01-06 15:26:40|2415.5|2414|2417.2|2415.7|2417.2|2415.7|2415.5|2412.8|3
1767713210000|2026-01-06 15:26:50|2418.2|2416.7|2418.9|2417.4|2419.4|2417.5|2418|2415.4|9
1767713220000|2026-01-06 15:27:00|2418.8|2417.3|2420.7|2419.2|2421|2419.5|2418.8|2417.3|18
1767713230000|2026-01-06 15:27:10|2420.8|2419.3|2421.8|2420.3|2421.9|2420.4|2420.5|2419|9
1767713240000|2026-01-06 15:27:20|2422|2420.5|2422.3|2420.8|2423|2421.5|2422|2420.5|7
1767713250000|2026-01-06 15:27:30|2422.4|2420.9|2422.9|2421.4|2424.2|2421.7|2422.3|2420.2|11
1767713260000|2026-01-06 15:27:40|2422.3|2420.8|2421|2419.5|2422.5|2420.8|2420.9|2418.1|14
1767713270000|2026-01-06 15:27:50|2421.4|2417.4|2421.2|2419.7|2422|2419.9|2420|2417.4|5
1767713280000|2026-01-06 15:28:00|2420.5|2419|2419.8|2418.3|2421.2|2419|2419.2|2417.2|6
1767713290000|2026-01-06 15:28:10|2419.7|2418.2|2418.2|2416.7|2420.8|2418.3|2418.2|2416.6|6
1767713300000|2026-01-06 15:28:20|2418.1|2416.6|2419.6|2418.1|2419.6|2418.1|2417.9|2415.1|5
1767713310000|2026-01-06 15:28:30|2419.7|2418.2|2419.8|2418.3|2421.6|2419.1|2419.3|2417|4
1767713320000|2026-01-06 15:28:40|2420|2418.5|2419.7|2418.2|2421.5|2418.8|2419.5|2416.8|7
1767713330000|2026-01-06 15:28:50|2419.6|2418.1|2421.6|2417.6|2421.6|2418.9|2419.5|2416.8|9
1767713340000|2026-01-06 15:29:00|2420.3|2418.8|2421.3|2419.8|2421.4|2419.8|2419.7|2416.8|8
1767713350000|2026-01-06 15:29:10|2421.2|2419.7|2420.1|2418.6|2421.4|2419.9|2419.6|2416.8|7
1767713360000|2026-01-06 15:29:20|2421.1|2417.1|2420.1|2418.6|2421.2|2418.8|2419.6|2417.1|2
1767713370000|2026-01-06 15:29:30|2421.4|2419.9|2422.5|2421|2423.3|2421.1|2421.2|2419.3|5
1767713380000|2026-01-06 15:29:40|2422.3|2420.8|2422.3|2420.8|2422.3|2420.8|2422.2|2420.7|3
1767713390000|2026-01-06 15:29:50|2422.2|2420.7|2421.8|2420.3|2422.2|2420.7|2421.2|2419.7|5
1767713400000|2026-01-06 15:30:00|2421.4|2419.9|2420.3|2416.3|2422.3|2420.8|2417.9|2416.3|16
1767713410000|2026-01-06 15:30:10|2419.1|2417.6|2418.4|2416.9|2420.6|2418|2417.5|2415.3|13
1767713420000|2026-01-06 15:30:20|2419.6|2415.6|2417.5|2416|2419.6|2416.6|2417.2|2415|9
1767713430000|2026-01-06 15:30:30|2417.6|2416.1|2417.7|2416.2|2419.8|2417|2417.2|2415.1|12
1767713440000|2026-01-06 15:30:40|2417.6|2416.1|2416.9|2415.4|2417.8|2416.3|2416.5|2415|2
1767713450000|2026-01-06 15:30:50|2416.7|2415.2|2416.2|2414.7|2417|2415.5|2416.1|2414.6|20
1767713460000|2026-01-06 15:31:00|2416.1|2414.6|2417.8|2416.3|2418.2|2416.7|2416.1|2414.6|12
1767713470000|2026-01-06 15:31:10|2417.7|2416.2|2416.7|2415.2|2419.2|2417.2|2415.6|2414.1|11
1767713480000|2026-01-06 15:31:20|2416.9|2415.4|2419.1|2417.6|2420.1|2417.6|2416.6|2415.1|4
1767713490000|2026-01-06 15:31:30|2419|2417.5|2419.1|2417.6|2419.4|2417.9|2419|2417.5|6
1767713500000|2026-01-06 15:31:40|2418.8|2417.3|2418.8|2417.3|2419.2|2417.7|2418.8|2417.3|3
1767713510000|2026-01-06 15:31:50|2418.9|2417.4|2419.9|2418.4|2421.8|2419|2418.8|2417.3|3
1767713520000|2026-01-06 15:32:00|2420.1|2418.6|2419|2417.5|2420.1|2418.6|2418.8|2417.3|2
1767713530000|2026-01-06 15:32:10|2419.1|2417.6|2420|2418.5|2420.1|2418.6|2418.8|2417.3|5
1767713540000|2026-01-06 15:32:20|2419.9|2418.4|2418.4|2416.9|2420.7|2418.4|2417.6|2416.1|0
1767713550000|2026-01-06 15:32:30|2418.2|2416.7|2418.2|2416.7|2418.5|2416.7|2416.1|2414|19
1767713560000|2026-01-06 15:32:40|2418.3|2416.8|2418.2|2416.7|2418.4|2416.9|2417.1|2415.6|2
1767713570000|2026-01-06 15:32:50|2418.3|2416.8|2416.8|2415.3|2418.8|2416.8|2415.9|2413.8|5
1767713580000|2026-01-06 15:33:00|2418.1|2414.1|2410.3|2408.8|2418.5|2415.8|2410.3|2408.8|39
1767713590000|2026-01-06 15:33:10|2410.1|2408.6|2404.7|2403.2|2411.7|2408.9|2404.6|2403.1|11
1767713600000|2026-01-06 15:33:20|2404.4|2402.9|2405.4|2403.9|2406.9|2404|2402.5|2400.8|26
1767713610000|2026-01-06 15:33:30|2405.3|2403.8|2405.3|2403.8|2406.3|2404|2404|2402.2|5
1767713620000|2026-01-06 15:33:40|2405.2|2403.7|2402|2398|2406.2|2403.8|2400.2|2398|16
1767713630000|2026-01-06 15:33:50|2401.9|2397.9|2400.2|2398.7|2402.3|2400.5|2400.1|2397.8|28
1767713640000|2026-01-06 15:34:00|2400.1|2398.6|2400.3|2398.8|2402.2|2399.4|2400.1|2397.9|15
1767713650000|2026-01-06 15:34:10|2400.4|2398.9|2400.4|2398.9|2403.8|2401.4|2400.2|2397.4|34
1767713660000|2026-01-06 15:34:20|2399.8|2398.3|2397.3|2395.8|2401|2398.3|2396.3|2394.1|17
1767713670000|2026-01-06 15:34:30|2398.4|2394.4|2400.3|2396.3|2400.7|2397.3|2398|2394.4|7
1767713680000|2026-01-06 15:34:40|2399.1|2397.6|2401.1|2397.1|2401.9|2398.5|2398.1|2395.6|17
1767713690000|2026-01-06 15:34:50|2399.3|2397.8|2402.7|2398.7|2402.7|2399.9|2398.7|2396.9|4
1767713700000|2026-01-06 15:35:00|2401.3|2399.8|2399.7|2398.2|2401.3|2399.8|2398.3|2396.2|4
1767713710000|2026-01-06 15:35:10|2399.8|2398.3|2402.3|2400.8|2403.8|2400.8|2399.8|2398.3|3
1767713720000|2026-01-06 15:35:20|2403.8|2399.8|2400.6|2399.1|2403.8|2401.1|2399.4|2397.1|13
1767713730000|2026-01-06 15:35:30|2400.7|2399.2|2403.3|2399.3|2403.3|2399.4|2399.7|2397.1|15
1767713740000|2026-01-06 15:35:40|2403.1|2399.1|2402.8|2398.8|2403.4|2399.4|2402.3|2398.3|6
1767713750000|2026-01-06 15:35:50|2402.3|2398.3|2397.1|2395.6|2402.3|2399.7|2397.1|2395.6|8
1767713760000|2026-01-06 15:36:00|2399.3|2395.3|2401.1|2397.1|2401.2|2397.8|2396.7|2394.3|17
1767713770000|2026-01-06 15:36:10|2400.9|2396.9|2397.2|2395.7|2402.5|2399.6|2396.8|2395.3|8
1767713780000|2026-01-06 15:36:20|2397|2395.5|2396.1|2392.1|2397|2395.5|2393.8|2391.5|10
1767713790000|2026-01-06 15:36:30|2394.9|2390.9|2390.8|2386.8|2395.8|2393|2389.4|2385.6|57
1767713800000|2026-01-06 15:36:40|2391.1|2387.1|2392.6|2388.6|2392.8|2388.8|2388.7|2385.7|7
1767713810000|2026-01-06 15:36:50|2392.2|2388.2|2390.5|2389|2392.7|2389.9|2390.5|2387.7|4
1767713820000|2026-01-06 15:37:00|2390.3|2388.8|2389|2385|2390.4|2388.9|2387.7|2384|17
1767713830000|2026-01-06 15:37:10|2388.8|2384.8|2393.4|2389.4|2394.5|2390.5|2388.8|2384.8|22
1767713840000|2026-01-06 15:37:20|2393.3|2389.3|2395.2|2391.2|2395.2|2391.3|2392.8|2389.3|6
1767713850000|2026-01-06 15:37:30|2394.1|2392.6|2393.1|2389.1|2395.8|2392.6|2393|2389|5
1767713860000|2026-01-06 15:37:40|2393.3|2389.3|2394.2|2390.2|2394.6|2390.6|2393.3|2389.3|3
1767713870000|2026-01-06 15:37:50|2393.5|2389.5|2394.8|2390.8|2394.9|2390.9|2393|2389|16
1767713880000|2026-01-06 15:38:00|2393.3|2391.8|2393|2389|2394.8|2391.9|2391.6|2388.9|10
1767713890000|2026-01-06 15:38:10|2393.1|2389.1|2394.1|2392.6|2394.9|2392.6|2392.6|2389.1|3
1767713900000|2026-01-06 15:38:20|2394.7|2390.7|2397.1|2393.1|2397.2|2393.8|2393.8|2390.6|8
1767713910000|2026-01-06 15:38:30|2396.6|2392.6|2395.1|2393.6|2396.8|2393.7|2395|2392.5|5
1767713920000|2026-01-06 15:38:40|2395.2|2393.7|2397.7|2393.7|2397.9|2393.9|2395.1|2392.6|5
1767713930000|2026-01-06 15:38:50|2397.5|2393.5|2396.1|2394.6|2397.6|2394.6|2395.8|2393.2|3
1767713940000|2026-01-06 15:39:00|2396.2|2394.7|2396.1|2394.6|2398|2395|2396|2393.7|6
1767713950000|2026-01-06 15:39:10|2395.9|2394.4|2400.3|2396.3|2400.3|2396.8|2395.9|2394.4|7
1767713960000|2026-01-06 15:39:20|2400.5|2396.5|2398|2396.5|2400.9|2397.8|2398|2396.5|5
1767713970000|2026-01-06 15:39:30|2397.9|2396.4|2401|2397|2401.6|2399.9|2397.5|2394.9|27
1767713980000|2026-01-06 15:39:40|2401.1|2397.1|2400.1|2396.1|2401.1|2398.5|2399.4|2396|8
1767713990000|2026-01-06 15:39:50|2400|2396|2397.5|2396|2400.1|2396.1|2397.3|2394.8|2
1767714000000|2026-01-06 15:40:00|2397.6|2396.1|2399.1|2395.1|2399.9|2396.1|2397.3|2395.1|1
1767714010000|2026-01-06 15:40:10|2398.1|2396.6|2399.2|2397.7|2400.2|2397.7|2398.1|2395.1|2
1767714020000|2026-01-06 15:40:20|2399.9|2398.4|2402.3|2400.8|2403.6|2400.8|2399.9|2397.9|10
1767714030000|2026-01-06 15:40:30|2403.6|2399.6|2402.9|2401.4|2403.7|2401.4|2402.7|2399.3|11
1767714040000|2026-01-06 15:40:40|2403.9|2399.9|2402.2|2398.2|2403.9|2401.4|2401.1|2398|9
1767714050000|2026-01-06 15:40:50|2402.1|2398.1|2402.2|2398.2|2402.2|2399.9|2400.9|2398.1|4
1767714060000|2026-01-06 15:41:00|2400.7|2399.2|2403.8|2399.8|2403.8|2400.7|2400.6|2397.8|6
1767714070000|2026-01-06 15:41:10|2402.8|2401.3|2400.9|2399.4|2403.8|2401.3|2400.2|2398.7|8
1767714080000|2026-01-06 15:41:20|2403|2399|2401.1|2399.6|2403|2399.8|2401.1|2398.5|24
1767714090000|2026-01-06 15:41:30|2401|2399.5|2399.4|2397.9|2401|2399.5|2399.4|2397.9|3
1767714100000|2026-01-06 15:41:40|2401.1|2397.1|2399.7|2398.2|2402|2398.9|2399.6|2397|3
1767714110000|2026-01-06 15:41:50|2399.8|2398.3|2399.5|2398|2401.2|2398.3|2399.4|2397.1|0
1767714120000|2026-01-06 15:42:00|2399.4|2397.9|2399.6|2398.1|2399.8|2398.3|2399.3|2397.8|3
1767714130000|2026-01-06 15:42:10|2399.5|2398|2399|2397.5|2401.9|2398.9|2399|2396.5|5
1767714140000|2026-01-06 15:42:20|2399.3|2397.8|2398.6|2397.1|2400|2397.8|2398.5|2396|5
1767714150000|2026-01-06 15:42:30|2398.3|2396.8|2399.8|2395.8|2399.9|2397.1|2398.1|2395|2
1767714160000|2026-01-06 15:42:40|2399.9|2395.9|2399.8|2395.8|2401|2398.1|2399.3|2395.8|2
1767714170000|2026-01-06 15:42:50|2399.1|2395.1|2399.9|2395.9|2399.9|2397.1|2398.4|2395.1|3
1767714180000|2026-01-06 15:43:00|2398.7|2397.2|2400.8|2396.8|2401.1|2397.9|2398.7|2396.3|3
1767714190000|2026-01-06 15:43:10|2401|2397|2400.5|2396.5|2401|2398.5|2398.4|2396.1|24
1767714200000|2026-01-06 15:43:20|2400.8|2396.8|2400.9|2396.9|2401.2|2398.8|2399.6|2396.7|2
1767714210000|2026-01-06 15:43:30|2401.7|2397.7|2401.1|2397.1|2401.7|2398.4|2399.9|2396.3|1
1767714220000|2026-01-06 15:43:40|2399.7|2398.2|2400.1|2396.1|2401.4|2398.7|2399.7|2396.1|6
1767714230000|2026-01-06 15:43:50|2398.8|2397.3|2399.2|2397.7|2400.1|2397.7|2398.6|2396.1|0
1767714240000|2026-01-06 15:44:00|2399.3|2397.8|2399.2|2397.7|2399.3|2397.8|2399.2|2397.7|0
1767714250000|2026-01-06 15:44:10|2399.1|2397.6|2399.9|2395.9|2399.9|2398|2399.1|2395.7|1
1767714260000|2026-01-06 15:44:20|2398.9|2397.4|2398.6|2397.1|2399.6|2397.4|2398.6|2395.6|1
1767714270000|2026-01-06 15:44:30|2398.4|2396.9|2397.5|2396|2399.3|2396.9|2397.1|2395.1|10
1767714280000|2026-01-06 15:44:40|2397.6|2396.1|2399.1|2395.1|2399.2|2396.1|2397.5|2394.9|2
1767714290000|2026-01-06 15:44:50|2399.2|2395.2|2401|2397|2401|2397.9|2398.1|2395.1|3
1767714300000|2026-01-06 15:45:00|2400.8|2396.8|2400.6|2396.6|2401|2397.9|2398.4|2396.1|2
1767714310000|2026-01-06 15:45:10|2400.5|2396.5|2399.1|2397.6|2400.6|2397.8|2399|2396.5|3
1767714320000|2026-01-06 15:45:20|2399|2397.5|2397.3|2395.8|2399.5|2397.7|2397.3|2394.8|1
1767714330000|2026-01-06 15:45:30|2397.2|2395.7|2400.4|2396.4|2400.4|2397.3|2397.1|2395.6|10
1767714340000|2026-01-06 15:45:40|2399.3|2397.8|2399.5|2395.5|2400.6|2397.9|2399.2|2395.2|0
1767714350000|2026-01-06 15:45:50|2399.4|2397.9|2400.1|2396.1|2400.1|2398.3|2399.4|2396.1|10
1767714360000|2026-01-06 15:46:00|2400.3|2396.3|2396.7|2392.7|2400.3|2397.3|2396.1|2392.1|10
1767714370000|2026-01-06 15:46:10|2396.9|2392.9|2396.7|2392.7|2397.1|2393.4|2394.9|2392.5|4
1767714380000|2026-01-06 15:46:20|2397|2393|2398.7|2394.7|2398.7|2394.7|2395.9|2393|2
1767714390000|2026-01-06 15:46:30|2398.8|2394.8|2402|2398|2402|2398.7|2398.3|2394.8|6
1767714400000|2026-01-06 15:46:40|2401|2399.5|2401.9|2397.9|2403.4|2400.4|2401|2397.8|9
1767714410000|2026-01-06 15:46:50|2401.8|2397.8|2400.5|2396.5|2401.8|2398.4|2399.7|2396.5|12
1767714420000|2026-01-06 15:47:00|2400.6|2396.6|2401.1|2397.1|2402.9|2398.9|2400|2396.3|1
1767714430000|2026-01-06 15:47:10|2401.7|2397.7|2400|2398.5|2401.8|2398.5|2400|2397.6|3
1767714440000|2026-01-06 15:47:20|2400.1|2398.6|2402.3|2398.3|2402.4|2398.6|2400|2398|2
1767714450000|2026-01-06 15:47:30|2402.8|2398.8|2403|2399|2403|2399|2402.8|2398.8|0
1767714460000|2026-01-06 15:47:40|2402.8|2398.8|2402.3|2398.3|2403|2400.6|2402.1|2398.1|2
1767714470000|2026-01-06 15:47:50|2402|2398|2403.3|2399.3|2403.3|2399.3|2402|2398|2
1767714480000|2026-01-06 15:48:00|2403.2|2399.2|2406.6|2402.6|2406.6|2404|2403.2|2399.2|5
1767714490000|2026-01-06 15:48:10|2406.5|2402.5|2404.9|2403.4|2406.6|2404.2|2404.8|2402.4|4
1767714500000|2026-01-06 15:48:20|2404.8|2403.3|2406.4|2402.4|2406.5|2403.4|2404.8|2402.4|1
1767714510000|2026-01-06 15:48:30|2404.9|2403.4|2406.5|2402.5|2406.6|2403.4|2404.9|2402.2|0
1767714520000|2026-01-06 15:48:40|2406.4|2402.4|2406.6|2402.6|2406.6|2403.4|2404.9|2402.2|0
1767714530000|2026-01-06 15:48:50|2406.5|2402.5|2406.5|2402.5|2406.6|2402.6|2406.5|2402.5|0
1767714540000|2026-01-06 15:49:00|2405.5|2404|2406.6|2402.6|2406.6|2404|2405.5|2402.5|1
1767714550000|2026-01-06 15:49:10|2406.5|2402.5|2405.7|2404.2|2406.8|2404.3|2405.7|2402.5|3
1767714560000|2026-01-06 15:49:20|2405.8|2404.3|2406.7|2405.2|2406.7|2405.2|2405.7|2404.2|4
1767714570000|2026-01-06 15:49:30|2406.8|2405.3|2406.4|2404.9|2406.8|2405.3|2406.4|2404.9|2
1767714580000|2026-01-06 15:49:40|2406.5|2405|2405.6|2404.1|2407|2405|2405.5|2402.5|2
1767714590000|2026-01-06 15:49:50|2405.5|2404|2405.2|2403.7|2405.5|2404|2405.1|2403.6|1
1767714600000|2026-01-06 15:50:00|2405.3|2403.8|2406.7|2405.2|2407.5|2405.3|2405.3|2403.4|1
1767714610000|2026-01-06 15:50:10|2406.2|2404.7|2407.1|2403.1|2407.2|2405|2405.4|2402.8|8
1767714620000|2026-01-06 15:50:20|2407.2|2403.2|2405.8|2401.8|2407.2|2404.6|2403.6|2401|2
1767714630000|2026-01-06 15:50:30|2405.5|2401.5|2403.8|2402.3|2405.8|2403.2|2403.7|2401|4
1767714640000|2026-01-06 15:50:40|2403.7|2402.2|2402.9|2401.4|2403.7|2402.2|2402.9|2401.4|1
1767714650000|2026-01-06 15:50:50|2403.1|2401.6|2404.2|2400.2|2405.5|2402.6|2403.1|2400.2|5
1767714660000|2026-01-06 15:51:00|2403|2401.5|2403.3|2401.8|2403.3|2401.8|2402.8|2401.3|4
1767714670000|2026-01-06 15:51:10|2403.1|2401.6|2404.3|2402.8|2404.3|2402.8|2403|2401.5|3
1767714680000|2026-01-06 15:51:20|2404.2|2402.7|2405.8|2401.8|2405.8|2403.5|2404.2|2401.6|1
1767714690000|2026-01-06 15:51:30|2405.9|2401.9|2404.3|2402.8|2405.9|2402.9|2404|2401.8|1
1767714700000|2026-01-06 15:51:40|2404.4|2402.9|2405.2|2401.2|2405.7|2402.9|2403.5|2400.9|2
1767714710000|2026-01-06 15:51:50|2405.1|2401.1|2402.9|2401.4|2405.1|2402.2|2402.8|2401.1|4
1767714720000|2026-01-06 15:52:00|2403.4|2401.9|2403.4|2401.9|2403.4|2401.9|2403.3|2401.8|0
1767714730000|2026-01-06 15:52:10|2403.3|2401.8|2403.3|2401.8|2403.4|2401.9|2403.2|2401.7|0
1767714740000|2026-01-06 15:52:20|2403.2|2401.7|2402.4|2400.9|2403.7|2401.9|2401.8|2399.3|1
1767714750000|2026-01-06 15:52:30|2403.7|2399.7|2401.8|2400.3|2403.8|2400.9|2401.4|2399.4|4
1767714760000|2026-01-06 15:52:40|2401.7|2400.2|2403|2399|2403.1|2400.6|2401.3|2398.3|3
1767714770000|2026-01-06 15:52:50|2403.1|2399.1|2402.1|2400.6|2403.1|2401.1|2401.3|2398.3|3
1767714780000|2026-01-06 15:53:00|2402.2|2400.7|2404.1|2400.1|2404.1|2400.9|2401.9|2398.6|5
1767714790000|2026-01-06 15:53:10|2404|2400|2402.1|2400.6|2404|2401.2|2402.1|2399.6|0
1767714800000|2026-01-06 15:53:20|2401.9|2400.4|2400.8|2399.3|2402.5|2400.4|2400.8|2398.5|0
1767714810000|2026-01-06 15:53:30|2400.9|2399.4|2400.7|2399.2|2400.9|2399.4|2400.6|2399.1|6
1767714820000|2026-01-06 15:53:40|2400.8|2399.3|2400.6|2399.1|2400.8|2399.3|2400.5|2399|1
1767714830000|2026-01-06 15:53:50|2400.5|2399|2398.7|2397.2|2400.5|2399|2398.7|2397.2|9
1767714840000|2026-01-06 15:54:00|2398.5|2397|2398.7|2397.2|2398.9|2397.2|2397.7|2394.9|2
1767714850000|2026-01-06 15:54:10|2398.6|2397.1|2400|2398.5|2400.9|2398.5|2398.3|2395.3|1
1767714860000|2026-01-06 15:54:20|2400.1|2398.6|2400.5|2396.5|2402.1|2399.5|2399.1|2396.2|5
1767714870000|2026-01-06 15:54:30|2399.5|2398|2399.7|2398.2|2401.1|2398.3|2399.5|2397.1|2
1767714880000|2026-01-06 15:54:40|2399.8|2398.3|2400.2|2398.7|2400.3|2398.8|2399.7|2398.2|0
1767714890000|2026-01-06 15:54:50|2400.3|2398.8|2400.1|2398.6|2400.3|2398.8|2400|2398.5|1
1767714900000|2026-01-06 15:55:00|2400.2|2398.7|2399.1|2397.6|2400.3|2398.7|2398.2|2396|3
1767714910000|2026-01-06 15:55:10|2398.7|2397.2|2397.9|2396.4|2399.4|2397.2|2397.9|2394.9|4
1767714920000|2026-01-06 15:55:20|2398|2396.5|2397.5|2396|2398.6|2397.1|2397.5|2396|2
1767714930000|2026-01-06 15:55:30|2397.4|2395.9|2396.5|2395|2397.7|2396.2|2396.3|2394.8|10
1767714940000|2026-01-06 15:55:40|2397|2395.5|2397.7|2396.2|2399|2396.2|2396.4|2394.9|6
1767714950000|2026-01-06 15:55:50|2399|2395|2398.5|2397|2399.7|2397.2|2397.8|2395|2
1767714960000|2026-01-06 15:56:00|2398.4|2396.9|2400.2|2398.7|2401.4|2398.9|2398.4|2396.4|1
1767714970000|2026-01-06 15:56:10|2400.1|2398.6|2400.4|2398.9|2401.4|2398.9|2399.3|2397|4
1767714980000|2026-01-06 15:56:20|2400.6|2399.1|2401|2397|2401.3|2399.1|2399.8|2397|1
1767714990000|2026-01-06 15:56:30|2400.9|2396.9|2400.6|2396.6|2400.9|2398.2|2398|2394.9|3
1767715000000|2026-01-06 15:56:40|2399.5|2398|2400.1|2398.6|2401.3|2399|2399.5|2396.6|2
1767715010000|2026-01-06 15:56:50|2400.2|2398.7|2400.3|2398.8|2400.5|2399|2400.2|2398.7|0
1767715020000|2026-01-06 15:57:00|2401.2|2399.7|2405.1|2401.1|2406.1|2402.5|2401.2|2399.7|9
1767715030000|2026-01-06 15:57:10|2404.9|2403.4|2407.5|2403.5|2407.5|2405|2404.9|2403.2|6
1767715040000|2026-01-06 15:57:20|2406.5|2405|2405.6|2404.1|2406.8|2405.1|2405.5|2402.7|0
1767715050000|2026-01-06 15:57:30|2405.8|2404.3|2406.8|2402.8|2406.8|2404.5|2405.5|2402.7|0
1767715060000|2026-01-06 15:57:40|2405.5|2404|2405.4|2403.9|2406.8|2404.3|2405.2|2402.8|0
1767715070000|2026-01-06 15:57:50|2406.5|2405|2406.3|2404.8|2407.8|2405.7|2406.3|2403.6|7
1767715080000|2026-01-06 15:58:00|2407.6|2403.6|2407.4|2405.9|2407.8|2405.9|2406.3|2403.6|8
1767715090000|2026-01-06 15:58:10|2407.5|2406|2407.4|2405.9|2408.9|2406.9|2407.4|2404.9|3
1767715100000|2026-01-06 15:58:20|2407.6|2406.1|2406.7|2405.2|2408|2406.1|2406.6|2404|8
1767715110000|2026-01-06 15:58:30|2406.2|2404.7|2408.4|2404.4|2408.4|2404.9|2405.2|2403.7|10
1767715120000|2026-01-06 15:58:40|2407.2|2405.7|2407.1|2403.1|2408.1|2405.8|2406.3|2402.9|1
1767715130000|2026-01-06 15:58:50|2407|2403|2406.4|2404.9|2407|2405|2405.6|2401.7|31
1767715140000|2026-01-06 15:59:00|2406.3|2404.8|2405.6|2404.1|2406.3|2404.8|2404.3|2402.8|9
1767715150000|2026-01-06 15:59:10|2405.7|2404.2|2406.2|2404.7|2407.5|2404.7|2405.5|2403.1|1
1767715160000|2026-01-06 15:59:20|2407.9|2403.9|2406.6|2405.1|2407.9|2405.2|2406.2|2403.9|6
1767715170000|2026-01-06 15:59:30|2408.1|2404.1|2406.5|2405|2408.1|2405.3|2406.2|2404|0
1767715180000|2026-01-06 15:59:40|2406.9|2405.4|2406.7|2405.2|2407|2405.5|2406.7|2405.2|1
1767715190000|2026-01-06 15:59:50|2406.6|2405.1|2406.8|2405.3|2408|2405.4|2406.1|2404|4
1767715200000|2026-01-06 16:00:00|2406.7|2405.2|2406.2|2404.7|2406.7|2405.2|2406|2404.5|18
1767715210000|2026-01-06 16:00:10|2406.1|2404.6|2407.5|2406|2407.6|2406.1|2406.1|2404.6|24
1767715220000|2026-01-06 16:00:20|2407.3|2405.8|2407.5|2406|2407.6|2406.1|2407.2|2405.7|0
1767715230000|2026-01-06 16:00:30|2407.2|2405.7|2405|2403.5|2407.2|2405.7|2404.1|2402.6|14
1767715240000|2026-01-06 16:00:40|2404.9|2403.4|2404.9|2403.4|2405|2403.5|2404.5|2403|1
1767715250000|2026-01-06 16:00:50|2404.8|2403.3|2405.8|2404.3|2406.1|2404.6|2404.7|2403.2|8
1767715260000|2026-01-06 16:01:00|2405.9|2404.4|2404.6|2403.1|2407.3|2405.2|2404.6|2402.2|9
1767715270000|2026-01-06 16:01:10|2404.7|2403.2|2405.6|2404.1|2406|2404.5|2404.6|2403.1|3
1767715280000|2026-01-06 16:01:20|2405.7|2404.2|2405.6|2404.1|2407|2404.3|2405.5|2402.9|0
1767715290000|2026-01-06 16:01:30|2405.4|2403.9|2405.9|2404.4|2408.2|2405.7|2405.4|2403.9|16
1767715300000|2026-01-06 16:01:40|2406|2404.5|2407.3|2405.8|2407.4|2405.9|2405.8|2404.3|10
1767715310000|2026-01-06 16:01:50|2407.4|2405.9|2406.9|2405.4|2407.4|2405.9|2406.8|2405.3|5
1767715320000|2026-01-06 16:02:00|2406.8|2405.3|2406.3|2404.8|2407.9|2405.7|2406.3|2403.9|9
1767715330000|2026-01-06 16:02:10|2406.1|2404.6|2405.8|2404.3|2406.1|2404.6|2405.7|2404.2|11
1767715340000|2026-01-06 16:02:20|2405.9|2404.4|2406.4|2404.9|2406.5|2405|2405.8|2404.3|1
1767715350000|2026-01-06 16:02:30|2406.2|2404.7|2405.2|2403.7|2406.4|2404.9|2405|2403.5|8
1767715360000|2026-01-06 16:02:40|2405.3|2403.8|2405.2|2403.7|2405.3|2403.8|2405.2|2403.7|0
1767715370000|2026-01-06 16:02:50|2405.4|2403.9|2405.4|2403.9|2405.4|2403.9|2405.4|2403.9|1
1767715380000|2026-01-06 16:03:00|2405.2|2403.7|2406.4|2404.9|2406.7|2405.2|2404.9|2403.4|9
1767715390000|2026-01-06 16:03:10|2406.3|2404.8|2406.4|2404.9|2406.6|2405.1|2406.1|2404.6|6
1767715400000|2026-01-06 16:03:20|2406.7|2405.2|2405.8|2404.3|2406.8|2405.3|2405.8|2404.3|6
1767715410000|2026-01-06 16:03:30|2405.2|2403.7|2405|2403.5|2405.6|2404.1|2405|2403.5|5
1767715420000|2026-01-06 16:03:40|2405.1|2403.6|2406.2|2404.7|2406.2|2404.7|2404.9|2403.4|6
1767715430000|2026-01-06 16:03:50|2406.3|2404.8|2406.5|2405|2408.2|2405.5|2406.2|2404.2|11
1767715440000|2026-01-06 16:04:00|2406.2|2404.7|2406.8|2405.3|2407|2405.5|2405.6|2403|10
1767715450000|2026-01-06 16:04:10|2406.7|2405.2|2406.2|2404.7|2407.1|2405.6|2405.1|2403.6|52
1767715460000|2026-01-06 16:04:20|2406|2404.5|2406.4|2404.9|2407.2|2405.7|2406|2404.5|11
1767715470000|2026-01-06 16:04:30|2405.3|2403.8|2406.4|2404.9|2406.5|2405|2405|2403.5|3
1767715480000|2026-01-06 16:04:40|2406.2|2404.7|2406.4|2404.9|2406.5|2405|2406.2|2404.7|7
1767715490000|2026-01-06 16:04:50|2406.5|2405|2406.7|2405.2|2407.1|2405.6|2406.3|2404.8|0
1767715500000|2026-01-06 16:05:00|2406.8|2405.3|2405.3|2403.8|2406.8|2405.3|2405|2403.5|8
1767715510000|2026-01-06 16:05:10|2405.2|2403.7|2403.3|2401.8|2405.2|2403.7|2402.2|2400.7|12
1767715520000|2026-01-06 16:05:20|2403.1|2401.6|2399|2397.5|2403.1|2401.6|2399|2397.2|11
1767715530000|2026-01-06 16:05:30|2399.1|2397.6|2399.9|2398.4|2400|2398.5|2398.5|2397|6
1767715540000|2026-01-06 16:05:40|2399.6|2398.1|2398.2|2396.7|2400.7|2398.3|2398.2|2395.1|2
1767715550000|2026-01-06 16:05:50|2397.9|2396.4|2398.6|2397.1|2400.2|2397.3|2397.8|2395|3
1767715560000|2026-01-06 16:06:00|2398.7|2397.2|2398.8|2397.3|2400.3|2397.9|2397.1|2395.6|5
1767715570000|2026-01-06 16:06:10|2399.1|2397.6|2398.8|2397.3|2400.7|2398|2397.8|2396.3|4
1767715580000|2026-01-06 16:06:20|2398.9|2397.4|2400.2|2398.7|2401.4|2398.7|2398.8|2396.9|5
1767715590000|2026-01-06 16:06:30|2400.1|2398.6|2398.3|2396.8|2400.1|2398.6|2398.2|2395.9|2
1767715600000|2026-01-06 16:06:40|2398.5|2397|2398.1|2396.6|2399.7|2398.2|2398|2396.5|4
1767715610000|2026-01-06 16:06:50|2397.9|2396.4|2398.1|2394.1|2398.1|2396.4|2396.7|2394.1|4
1767715620000|2026-01-06 16:07:00|2396.8|2395.3|2394.6|2393.1|2398.1|2395.7|2393.2|2391.7|7
1767715630000|2026-01-06 16:07:10|2394.7|2393.2|2395.1|2391.1|2395.7|2393.6|2393.2|2391|15
1767715640000|2026-01-06 16:07:20|2395|2391|2394.5|2393|2395|2393.4|2393.9|2391|3
1767715650000|2026-01-06 16:07:30|2394.3|2392.8|2397.5|2396|2398.3|2396|2394.2|2392.7|1
1767715660000|2026-01-06 16:07:40|2397.6|2396.1|2397.4|2395.9|2399.1|2396.1|2397.2|2394.8|3
1767715670000|2026-01-06 16:07:50|2397.5|2396|2398.3|2396.8|2399.1|2396.9|2397.1|2395.1|2
1767715680000|2026-01-06 16:08:00|2398.2|2396.7|2399.7|2398.2|2400.7|2398.3|2398.2|2396.3|2
1767715690000|2026-01-06 16:08:10|2399.5|2398|2399.6|2398.1|2400.6|2398.1|2399|2396.4|5
1767715700000|2026-01-06 16:08:20|2400|2398.5|2399.4|2397.9|2400|2398.5|2399|2397.5|3
1767715710000|2026-01-06 16:08:30|2399.5|2398|2398.9|2397.4|2401.7|2399|2398.9|2396.9|2
1767715720000|2026-01-06 16:08:40|2399|2397.5|2400.5|2396.5|2400.5|2397.6|2398.1|2396.3|6
1767715730000|2026-01-06 16:08:50|2400.3|2396.3|2399.1|2397.6|2400.3|2397.6|2398.8|2396.3|0
1767715740000|2026-01-06 16:09:00|2399.2|2397.7|2400.6|2396.6|2400.7|2397.7|2398.7|2396.5|1
1767715750000|2026-01-06 16:09:10|2400.7|2396.7|2401.8|2397.8|2401.8|2398.2|2399.7|2396.7|1
1767715760000|2026-01-06 16:09:20|2400.6|2399.1|2399.8|2398.3|2401.8|2399.4|2399.8|2397.1|3
1767715770000|2026-01-06 16:09:30|2399.9|2398.4|2400|2396|2401.3|2398.4|2398.3|2395.7|2
1767715780000|2026-01-06 16:09:40|2399|2397.5|2400.7|2396.7|2401|2397.9|2399|2396.5|4
1767715790000|2026-01-06 16:09:50|2399|2397.5|2399.1|2397.6|2400.6|2397.7|2399|2396.4|3
1767715800000|2026-01-06 16:10:00|2399|2397.5|2401.4|2397.4|2401.4|2398.5|2398.9|2396.5|4
1767715810000|2026-01-06 16:10:10|2401.3|2397.3|2400.2|2398.7|2401.5|2399|2399|2397.2|3
1767715820000|2026-01-06 16:10:20|2400.1|2398.6|2396.5|2395|2400.7|2398.6|2396.2|2394.7|3
1767715830000|2026-01-06 16:10:30|2396.6|2395.1|2398.5|2394.5|2398.6|2395.8|2396.6|2394|0
1767715840000|2026-01-06 16:10:40|2397.2|2395.7|2399.2|2395.2|2399.4|2395.7|2397.2|2394.5|2
1767715850000|2026-01-06 16:10:50|2399.1|2395.1|2399.2|2395.2|2399.5|2396.5|2398|2395.1|0
1767715860000|2026-01-06 16:11:00|2399.3|2395.3|2400.4|2396.4|2400.4|2397.4|2397.9|2395.3|1
1767715870000|2026-01-06 16:11:10|2398.9|2397.4|2397.8|2396.3|2401.3|2398.3|2397.8|2396.3|15
1767715880000|2026-01-06 16:11:20|2397.7|2396.2|2396.8|2395.3|2398|2396.2|2396.4|2394|3
1767715890000|2026-01-06 16:11:30|2396.9|2395.4|2397.5|2396|2398.3|2396.8|2396.9|2395.4|6
1767715900000|2026-01-06 16:11:40|2398.5|2394.5|2397.7|2396.2|2398.6|2396.4|2397.5|2394.5|4
1767715910000|2026-01-06 16:11:50|2397.8|2396.3|2400.2|2396.2|2400.2|2397.6|2397.7|2396.1|30
1767715920000|2026-01-06 16:12:00|2400.3|2396.3|2398.9|2397.4|2400.4|2397.5|2398.1|2394.5|3
1767715930000|2026-01-06 16:12:10|2399|2397.5|2400.2|2398.7|2400.5|2398.7|2398.9|2396.5|3
1767715940000|2026-01-06 16:12:20|2400.1|2398.6|2400.6|2396.6|2400.9|2398.7|2399.8|2396.4|2
1767715950000|2026-01-06 16:12:30|2400.7|2396.7|2399.8|2398.3|2400.8|2398.4|2399.4|2396.5|1
1767715960000|2026-01-06 16:12:40|2400.3|2398.8|2400.7|2399.2|2401.2|2399.2|2400.1|2397.2|2
1767715970000|2026-01-06 16:12:50|2400.5|2399|2400.7|2399.2|2402.5|2400.1|2400.4|2398.4|5
1767715980000|2026-01-06 16:13:00|2402.2|2398.2|2401.5|2400|2402.4|2400|2400.7|2398.2|1
1767715990000|2026-01-06 16:13:10|2402.6|2398.6|2401.8|2397.8|2402.6|2399.4|2400.5|2397.8|3
1767716000000|2026-01-06 16:13:20|2400.8|2399.3|2401.8|2400.3|2403.5|2400.4|2400.8|2398.4|1
1767716010000|2026-01-06 16:13:30|2401.9|2400.4|2401.4|2399.9|2401.9|2400.4|2401.2|2399.7|1
1767716020000|2026-01-06 16:13:40|2403.3|2399.3|2402.5|2401|2404|2401.1|2402.5|2399.3|3
1767716030000|2026-01-06 16:13:50|2402.6|2401.1|2403.9|2399.9|2403.9|2401.1|2402.5|2399.9|1
1767716040000|2026-01-06 16:14:00|2402.9|2401.4|2401.2|2399.7|2403.9|2401.4|2401.2|2399|7
1767716050000|2026-01-06 16:14:10|||||||||2
1767716060000|2026-01-06 16:14:20|||||||||2
1767716070000|2026-01-06 16:14:30|2401.3|2399.8|2402.9|2401.4|2403|2401.5|2401.2|2399.7|29
1767716080000|2026-01-06 16:14:40|2403|2401.5|2405.3|2403.8|2405.7|2403.8|2403|2401.5|1
1767716090000|2026-01-06 16:14:50|2405.4|2403.9|2406.1|2404.6|2406.2|2404.7|2405.4|2403.9|43
1767716100000|2026-01-06 16:15:00|2406|2404.5|2406.4|2404.9|2408.3|2406.1|2405.9|2403|7
1767716110000|2026-01-06 16:15:10|2406.5|2405|2406.4|2404.9|2407.5|2406|2406.4|2404.9|3
1767716120000|2026-01-06 16:15:20|2406.2|2404.7|2407.6|2406.1|2408.5|2406.1|2405.3|2402.4|5
1767716130000|2026-01-06 16:15:30|2407.8|2406.3|2408.6|2407.1|2410.3|2408.8|2407.8|2406.3|23
1767716140000|2026-01-06 16:15:40|2408.7|2407.2|2408.9|2407.4|2408.9|2407.4|2408.6|2407.1|0
1767716150000|2026-01-06 16:15:50|2408.8|2407.3|2409.7|2408.2|2410.6|2408.3|2408.5|2406.6|9
1767716160000|2026-01-06 16:16:00|2409.6|2408.1|2415.1|2413.6|2417.1|2414.8|2409.6|2408.1|25
1767716170000|2026-01-06 16:16:10|2415.5|2414|2416.3|2414.8|2416.3|2414.8|2415.3|2413.8|9
1767716180000|2026-01-06 16:16:20|2416.2|2414.7|2416.2|2414.7|2416.2|2414.7|2416.1|2414.6|4
1767716190000|2026-01-06 16:16:30|2416.3|2414.8|2416.2|2414.7|2416.5|2415|2415.8|2414.3|2
1767716200000|2026-01-06 16:16:40|2416.4|2414.9|2418|2414|2418|2414.9|2416.2|2413.7|4
1767716210000|2026-01-06 16:16:50|2416.2|2414.7|2415.1|2413.6|2416.4|2414.8|2415|2412.4|5
1767716220000|2026-01-06 16:17:00|2415|2413.5|2414.7|2413.2|2416.5|2413.5|2413.9|2411.9|6
1767716230000|2026-01-06 16:17:10|2415.1|2413.6|2413.5|2412|2415.6|2413.6|2412.9|2411.4|3
1767716240000|2026-01-06 16:17:20|2413.3|2411.8|2411.5|2410|2413.6|2412|2411.2|2408.2|5
1767716250000|2026-01-06 16:17:30|2411.4|2409.9|2411.4|2409.9|2412.7|2410|2410.8|2408.4|1
1767716260000|2026-01-06 16:17:40|2411.6|2410.1|2413.4|2411.9|2413.6|2412.1|2411.2|2408.9|9
1767716270000|2026-01-06 16:17:50|2413.3|2411.8|2414.3|2410.3|2414.8|2412.1|2413|2410.2|3
1767716280000|2026-01-06 16:18:00|2414.4|2410.4|2413|2411.5|2414.6|2411.5|2411.4|2408.9|2
1767716290000|2026-01-06 16:18:10|2413.2|2411.7|2413.8|2412.3|2414.4|2412.3|2413.1|2410.2|3
1767716300000|2026-01-06 16:18:20|2414.6|2410.6|2414.3|2412.8|2414.6|2412.8|2413.5|2410.5|2
1767716310000|2026-01-06 16:18:30|2414.4|2412.9|2415.8|2411.8|2415.8|2413.2|2414.2|2411.3|1
1767716320000|2026-01-06 16:18:40|2414.9|2413.4|2414.8|2413.3|2414.9|2413.4|2414.8|2413.3|5
1767716330000|2026-01-06 16:18:50|2414.2|2412.7|2414.1|2412.6|2414.2|2412.7|2414.1|2412.6|1
1767716340000|2026-01-06 16:19:00|2413.9|2412.4|2413.3|2411.8|2414.4|2412.4|2413.3|2410.4|2
1767716350000|2026-01-06 16:19:10|2413.2|2411.7|2414.7|2413.2|2414.7|2413.2|2413.1|2411.6|3
1767716360000|2026-01-06 16:19:20|2414.8|2413.3|2417.3|2415.8|2418.4|2415.8|2414.8|2413.3|17
1767716370000|2026-01-06 16:19:30|2419|2415|2418|2416.5|2419|2416.5|2417.8|2415|1
1767716380000|2026-01-06 16:19:40|2418.2|2414.2|2415.7|2414.2|2418.2|2415.5|2415.7|2412.7|3
1767716390000|2026-01-06 16:19:50|2416.7|2412.7|2415.9|2414.4|2417.3|2415.4|2415.1|2412.4|11
1767716400000|2026-01-06 16:20:00|2415.8|2414.3|2415.1|2413.6|2416.6|2414.3|2415.1|2412.4|2
1767716410000|2026-01-06 16:20:10|2415|2413.5|2415.5|2414|2416.6|2414.3|2415|2412.6|1
1767716420000|2026-01-06 16:20:20|2415.9|2411.9|2412.8|2411.3|2415.9|2412.5|2412.8|2411.2|4
1767716430000|2026-01-06 16:20:30|2412.9|2411.4|2412.5|2411|2412.9|2411.4|2412.5|2411|0
1767716440000|2026-01-06 16:20:40|2412.4|2410.9|2411.1|2409.6|2413.9|2412.4|2411.1|2409.6|11
1767716450000|2026-01-06 16:20:50|2410|2408.5|2411|2409.5|2412.4|2409.8|2409.2|2407.3|8
1767716460000|2026-01-06 16:21:00|2411.2|2409.7|2409.2|2407.7|2411.3|2409.8|2409.1|2406.6|6
1767716470000|2026-01-06 16:21:10|2409.1|2407.6|2408.8|2407.3|2409.8|2407.6|2408.8|2405.8|1
1767716480000|2026-01-06 16:21:20|2408.6|2407.1|2408|2406.5|2409.7|2407.1|2408|2405.4|1
1767716490000|2026-01-06 16:21:30|2408.1|2406.6|2407.5|2406|2408.1|2406.6|2407.4|2405.9|1
1767716500000|2026-01-06 16:21:40|2407.6|2406.1|2410.5|2406.5|2410.5|2408.3|2407.4|2405.9|6
1767716510000|2026-01-06 16:21:50|2409.2|2407.7|2410.5|2409|2411.5|2409|2409.2|2407.1|1
1767716520000|2026-01-06 16:22:00|2411.9|2407.9|2410.2|2408.7|2411.9|2408.8|2410|2407.6|1
1767716530000|2026-01-06 16:22:10|2410.3|2408.8|2411|2409.5|2412.1|2409.6|2410.3|2407.8|1
1767716540000|2026-01-06 16:22:20|2411.1|2409.6|2412.6|2408.6|2412.6|2409.7|2411|2408.6|1
1767716550000|2026-01-06 16:22:30|2412.8|2408.8|2410.4|2408.9|2412.8|2409.6|2410.3|2408.8|2
1767716560000|2026-01-06 16:22:40|2411.2|2409.7|2412.2|2408.2|2412.5|2409.7|2411|2408.1|2
1767716570000|2026-01-06 16:22:50|2412|2410.5|2412.5|2408.5|2413.5|2411|2411.2|2408.4|6
1767716580000|2026-01-06 16:23:00|2411.5|2410|2413.8|2409.8|2413.8|2410.7|2411.4|2409.5|4
1767716590000|2026-01-06 16:23:10|2413.7|2409.7|2412.6|2408.6|2413.7|2410.9|2412.1|2408.6|3
1767716600000|2026-01-06 16:23:20|2412.4|2408.4|2411.7|2407.7|2412.4|2409.6|2411.1|2407.7|1
1767716610000|2026-01-06 16:23:30|2411.8|2407.8|2411.8|2407.8|2411.8|2408.9|2410.2|2407.5|0
1767716620000|2026-01-06 16:23:40|2411.7|2407.7|2412|2408|2412.3|2410.4|2410.5|2407.7|1
1767716630000|2026-01-06 16:23:50|2412.1|2408.1|2412.8|2408.8|2412.8|2409.6|2410.7|2407.9|0
1767716640000|2026-01-06 16:24:00|2412.9|2408.9|2413|2411.5|2413.8|2411.5|2412.2|2408.9|0
1767716650000|2026-01-06 16:24:10|2414.9|2410.9|2413.1|2411.6|2414.9|2411.7|2413.1|2410.5|1
1767716660000|2026-01-06 16:24:20|2413.2|2411.7|2413.1|2411.6|2414.7|2411.7|2413.1|2410.5|1
1767716670000|2026-01-06 16:24:30|2413.7|2409.7|2413.4|2409.4|2413.7|2409.7|2413|2409|0
1767716680000|2026-01-06 16:24:40|2413.2|2409.2|2412.5|2408.5|2413.3|2410|2411.5|2408.5|0
1767716690000|2026-01-06 16:24:50|2411.1|2409.6|2412.1|2408.1|2412.2|2409.6|2410.5|2408|1
1767716700000|2026-01-06 16:25:00|2411.5|2407.5|2411.2|2409.7|2412.3|2409.7|2411.2|2407.5|4
1767716710000|2026-01-06 16:25:10|2411.3|2409.8|2411.9|2410.4|2413.6|2410.5|2411.3|2409.3|2
1767716720000|2026-01-06 16:25:20|2412|2410.5|2412.4|2410.9|2414.2|2411|2411.6|2409.8|29
1767716730000|2026-01-06 16:25:30|2412.5|2411|2412.8|2408.8|2412.8|2411.2|2412.4|2408.8|2
1767716740000|2026-01-06 16:25:40|2411.6|2410.1|2411.5|2410|2411.8|2410.3|2411.5|2410|0
1767716750000|2026-01-06 16:25:50|2411.4|2409.9|2411.3|2409.8|2411.5|2410|2411.3|2409.8|0
1767716760000|2026-01-06 16:26:00|2411.4|2409.9|2413|2411.5|2414.3|2411.8|2411.3|2409.7|3
1767716770000|2026-01-06 16:26:10|2413.1|2411.6|2413.4|2411.9|2414.3|2411.9|2413|2410.3|2
1767716780000|2026-01-06 16:26:20|2413.3|2411.8|2414.3|2410.3|2414.7|2411.8|2413.3|2410.2|0
1767716790000|2026-01-06 16:26:30|2413.7|2409.7|2413.8|2409.8|2413.8|2411.2|2412.7|2409.7|0
1767716800000|2026-01-06 16:26:40|2413.9|2409.9|2413.9|2409.9|2414.1|2410.1|2413.8|2409.8|0
1767716810000|2026-01-06 16:26:50|2414|2410|2413.7|2409.7|2414|2410|2413.7|2409.7|0
1767716820000|2026-01-06 16:27:00|2413.8|2409.8|2414|2410|2414|2411.5|2412.7|2409.7|3
1767716830000|2026-01-06 16:27:10|2414.1|2410.1|2414|2410|2414.1|2410.1|2413.9|2409.9|2
1767716840000|2026-01-06 16:27:20|2413|2411.5|2412.5|2411|2414.1|2411.6|2412.5|2409.8|1
1767716850000|2026-01-06 16:27:30|2412.6|2411.1|2414.6|2410.6|2414.7|2411.2|2412.6|2410.5|2
1767716860000|2026-01-06 16:27:40|2414.7|2410.7|2413.6|2412.1|2414.7|2412.2|2413.6|2410.7|11
1767716870000|2026-01-06 16:27:50|2413.7|2412.2|2416.2|2412.2|2416.7|2413.9|2413.6|2411.7|9
1767716880000|2026-01-06 16:28:00|2416.1|2412.1|2417.1|2415.6|2417.6|2415.6|2414.7|2412.1|3
1767716890000|2026-01-06 16:28:10|2417.2|2415.7|2416.6|2415.1|2418.6|2415.7|2416.6|2414.6|4
1767716900000|2026-01-06 16:28:20|2418.2|2414.2|2416.4|2414.9|2418.2|2415.4|2416.4|2414.2|1
1767716910000|2026-01-06 16:28:30|2416.5|2415|2417.7|2413.7|2417.8|2415|2415.1|2412.6|2
1767716920000|2026-01-06 16:28:40|2417.8|2413.8|2418.4|2414.4|2418.6|2415.3|2416.8|2413.8|3
1767716930000|2026-01-06 16:28:50|2418.3|2414.3|2416.6|2412.6|2418.3|2414.3|2415.1|2412.6|0
1767716940000|2026-01-06 16:29:00|2415.5|2414|2416|2414.5|2417.1|2414.6|2415.4|2413|0
1767716950000|2026-01-06 16:29:10|2416.1|2414.6|2417.3|2413.3|2418|2414.6|2416.1|2413.3|7
1767716960000|2026-01-06 16:29:20|2417.2|2413.2|2415.3|2413.8|2417.2|2414.8|2415.2|2413.1|6
1767716970000|2026-01-06 16:29:30|2415.2|2413.7|2414.6|2413.1|2416.2|2413.7|2414.6|2412|8
1767716980000|2026-01-06 16:29:40|2414.8|2413.3|2415.1|2413.6|2416.2|2413.8|2414.8|2412.2|7
1767716990000|2026-01-06 16:29:50|2416.2|2412.2|2415|2413.5|2416.2|2413.7|2415|2412.2|5
1767717000000|2026-01-06 16:30:00|2415.2|2413.7|2416|2414.5|2416.6|2414.5|2415.1|2412.6|7
1767717010000|2026-01-06 16:30:10|2418.3|2416.8|2420|2418.5|2421.2|2418.5|2418.3|2415.6|7
1767717020000|2026-01-06 16:30:20|2420.2|2418.7|2418.3|2416.8|2420.2|2418.7|2418.3|2416.1|6
1767717030000|2026-01-06 16:30:30|2420|2416|2418.6|2417.1|2420|2417.1|2418.6|2416|0
1767717040000|2026-01-06 16:30:40|2420|2416|2419|2417.5|2420|2417.6|2418.7|2416|0
1767717050000|2026-01-06 16:30:50|2419.1|2417.6|2418.8|2417.3|2419.3|2417.8|2418.8|2417.3|0
1767717060000|2026-01-06 16:31:00|2417.2|2414.8|2416.8|2415.3|2418.3|2415.7|2416.4|2413.8|8
1767717070000|2026-01-06 16:31:10|2416.9|2415.4|2417.3|2413.3|2418.3|2416|2415.1|2412.1|8
1767717080000|2026-01-06 16:31:20|2417.4|2413.4|2416.7|2415.2|2417.9|2415.2|2415.6|2413|2
1767717090000|2026-01-06 16:31:30|2416.8|2415.3|2416.8|2415.3|2416.8|2415.3|2416.7|2415.2|0
1767717100000|2026-01-06 16:31:40|2416.7|2415.2|2417.8|2413.8|2417.9|2415.5|2416.7|2413.3|4
1767717110000|2026-01-06 16:31:50|2416.5|2415|2416.4|2414.9|2417.7|2415.3|2416.4|2413.7|1
1767717120000|2026-01-06 16:32:00|2417.4|2413.4|2420|2416|2420|2416|2416.5|2413.4|2
1767717130000|2026-01-06 16:32:10|2419.9|2415.9|2419.5|2415.5|2419.9|2416.8|2418.3|2415.5|1
1767717140000|2026-01-06 16:32:20|2418.3|2416.8|2417.6|2416.1|2419.6|2416.8|2417.5|2414.9|1
1767717150000|2026-01-06 16:32:30|2417.7|2416.2|2418.3|2414.3|2418.3|2416.2|2416.2|2413.6|0
1767717160000|2026-01-06 16:32:40|2418.2|2414.2|2417.1|2415.6|2418.3|2415.6|2417.1|2414|1
1767717170000|2026-01-06 16:32:50|2418.3|2414.3|2417.9|2413.9|2418.3|2415.2|2416.7|2413.5|2
1767717180000|2026-01-06 16:33:00|2417.8|2413.8|2418.3|2414.3|2418.3|2415.6|2416.1|2413.8|3
1767717190000|2026-01-06 16:33:10|2417.1|2415.6|2417.5|2413.5|2418.3|2415.8|2417.1|2413.5|3
1767717200000|2026-01-06 16:33:20|2417.6|2413.6|2416.9|2412.9|2417.7|2414.6|2415.9|2412.2|1
1767717210000|2026-01-06 16:33:30|2416.8|2412.8|2416.2|2412.2|2416.9|2413.7|2414.8|2412.2|8
1767717220000|2026-01-06 16:33:40|2416.3|2412.3|2416|2412|2416.5|2413.2|2414.5|2412|0
1767717230000|2026-01-06 16:33:50|2415.5|2411.5|2414.6|2413.1|2415.7|2413.1|2414.1|2411.4|3
1767717240000|2026-01-06 16:34:00|2414.7|2413.2|2419.1|2415.1|2419.1|2415.1|2414.6|2413.1|4
1767717250000|2026-01-06 16:34:10|2419.3|2415.3|2420.2|2416.2|2420.2|2417.4|2418.3|2415.3|0
1767717260000|2026-01-06 16:34:20|2419|2417.5|2419.6|2418.1|2420.7|2418.1|2418.9|2416.2|2
1767717270000|2026-01-06 16:34:30|2419.5|2418|2427|2423|2427.1|2423.1|2419.5|2418|8
1767717280000|2026-01-06 16:34:40|2426.9|2422.9|2426.4|2424.9|2427.5|2424.9|2426.3|2422.7|3
1767717290000|2026-01-06 16:34:50|2427|2425.5|2424.6|2423.1|2427.2|2425.5|2424.6|2422.4|4
1767717300000|2026-01-06 16:35:00|2424.7|2423.2|2424.2|2422.7|2425.5|2423.2|2424.2|2421.5|2
1767717310000|2026-01-06 16:35:10|2424.1|2422.6|2424.3|2422.8|2424.3|2422.8|2424|2422.5|7
1767717320000|2026-01-06 16:35:20|2424.2|2422.7|2424.2|2422.7|2424.3|2422.8|2424.2|2422.7|4
1767717330000|2026-01-06 16:35:30|2426.2|2422.2|2426.9|2425.4|2428.9|2425.5|2424.9|2422.1|39
1767717340000|2026-01-06 16:35:40|2426.8|2425.3|2427.1|2425.6|2427.3|2425.8|2426|2424.5|11
1767717350000|2026-01-06 16:35:50|2427.3|2425.8|2429.5|2428|2429.7|2428.2|2427.3|2425.2|18
1767717360000|2026-01-06 16:36:00|2429.4|2427.9|2430.7|2429.2|2430.7|2429.2|2426.7|2423.9|31
1767717370000|2026-01-06 16:36:10|2430.6|2429.1|2429.6|2425.6|2431|2429.1|2427.5|2425|18
1767717380000|2026-01-06 16:36:20|2429.7|2425.7|2429.8|2425.8|2430.1|2427.1|2428.5|2425.4|6
1767717390000|2026-01-06 16:36:30|2428.6|2427.1|2429.9|2425.9|2430.1|2427.1|2428.6|2425.8|1
1767717400000|2026-01-06 16:36:40|2429.8|2425.8|2429.7|2428.2|2430.3|2428.2|2429.5|2425.5|25
1767717410000|2026-01-06 16:36:50|2430.4|2426.4|2430|2426|2431.4|2427.4|2429.9|2425.9|8
1767717420000|2026-01-06 16:37:00|2429.8|2425.8|2428.5|2427|2429.8|2427|2428.2|2424.2|1
1767717430000|2026-01-06 16:37:10|2428.4|2426.9|2427.1|2425.6|2428.9|2426.9|2427|2424.1|4
1767717440000|2026-01-06 16:37:20|2428.3|2424.3|2428.5|2424.5|2428.7|2426.1|2426.4|2424.1|4
1767717450000|2026-01-06 16:37:30|2428.7|2424.7|2428|2424|2428.7|2425.4|2426.9|2423.9|1
1767717460000|2026-01-06 16:37:40|2427|2425.5|2427.7|2426.2|2428.7|2426.3|2427|2424.7|4
1767717470000|2026-01-06 16:37:50|2428.6|2424.6|2430.6|2426.6|2430.7|2428.2|2427.6|2424.6|2
1767717480000|2026-01-06 16:38:00|2430.7|2426.7|2429.2|2425.2|2430.7|2426.7|2429.2|2425.2|5
1767717490000|2026-01-06 16:38:10|2429.3|2425.3|2429|2425|2429.4|2425.4|2428.2|2424.2|2
1767717500000|2026-01-06 16:38:20|2429.2|2425.2|2428.9|2424.9|2429.4|2426.7|2426|2424.5|31
1767717510000|2026-01-06 16:38:30|2426.3|2422.3|2426.5|2422.5|2426.5|2422.5|2426.3|2422.3|3
1767717520000|2026-01-06 16:38:40|2426.7|2422.7|2425.8|2424.3|2426.8|2424.3|2425.6|2422.7|3
1767717530000|2026-01-06 16:38:50|2425.7|2424.2|2425.8|2424.3|2425.8|2424.3|2425.7|2424.2|1
1767717540000|2026-01-06 16:39:00|2425.7|2424.2|2425.6|2424.1|2425.8|2424.3|2425.6|2424.1|1
1767717550000|2026-01-06 16:39:10|2425.7|2424.2|2425.7|2424.2|2425.9|2424.4|2425.6|2424.1|11
1767717560000|2026-01-06 16:39:20|2425.6|2424.1|2425.6|2424.1|2425.6|2424.1|2425.6|2424.1|0
1767717570000|2026-01-06 16:39:30|2425.7|2424.2|2425.6|2424.1|2425.9|2424.4|2425.6|2424.1|0
1767717580000|2026-01-06 16:39:40|2425.7|2424.2|2424.2|2422.7|2425.7|2424.2|2424.2|2422.7|3
1767717590000|2026-01-06 16:39:50|2424.1|2422.6|2426.3|2422.3|2426.6|2422.9|2424.1|2422.2|11
1767717600000|2026-01-06 16:40:00|2425.3|2423.8|2425.7|2421.7|2426.3|2423.8|2424.3|2421.7|4
1767717610000|2026-01-06 16:40:10|2425.6|2421.6|2424.7|2423.2|2425.7|2423.2|2424.4|2421.6|4
1767717620000|2026-01-06 16:40:20|2424.8|2423.3|2425.8|2424.3|2426.4|2424.3|2424.8|2422.3|2
1767717630000|2026-01-06 16:40:30|2425.9|2424.4|2425.6|2424.1|2425.9|2424.4|2425.3|2423.8|4
1767717640000|2026-01-06 16:40:40|2425.7|2424.2|2425.7|2424.2|2425.7|2424.2|2425.6|2424.1|1
1767717650000|2026-01-06 16:40:50|2425.6|2424.1|2425.9|2424.4|2425.9|2424.4|2425.6|2424.1|1
1767717660000|2026-01-06 16:41:00|2425.6|2424.1|2425.6|2424.1|2425.7|2424.2|2425.6|2424.1|0
1767717670000|2026-01-06 16:41:10|2425.5|2424|2425.5|2424|2425.5|2424|2425.5|2424|0
1767717680000|2026-01-06 16:41:20|2425.4|2423.9|2424.8|2423.3|2425.5|2424|2424.8|2423.3|3
1767717690000|2026-01-06 16:41:30|2424.6|2423.1|2422.1|2420.6|2424.6|2423.1|2421|2419.1|5
1767717700000|2026-01-06 16:41:40|2422.2|2420.7|2422.4|2420.9|2422.6|2421.1|2422.1|2420.6|6
1767717710000|2026-01-06 16:41:50|2422.3|2420.8|2422.3|2418.3|2422.3|2420.8|2420.2|2418.1|16
1767717720000|2026-01-06 16:42:00|2422.4|2418.4|2421|2419.5|2422.4|2419.8|2420.9|2418.4|6
1767717730000|2026-01-06 16:42:10|2421.1|2419.6|2419.3|2417.8|2421.2|2419.6|2419.3|2417.2|4
1767717740000|2026-01-06 16:42:20|2419.6|2418.1|2419.9|2418.4|2420.9|2418.5|2419.4|2416.9|6
1767717750000|2026-01-06 16:42:30|2419.5|2418|2421.7|2417.7|2421.8|2419.2|2419.5|2417.7|4
1767717760000|2026-01-06 16:42:40|2419.6|2418.1|2419.6|2418.1|2420.8|2418.1|2419.4|2416.8|5
1767717770000|2026-01-06 16:42:50|2422.1|2417.9|2421.5|2417.5|2422.3|2418.3|2421.5|2417.5|4
1767717780000|2026-01-06 16:43:00|2420.3|2418.8|2419.8|2418.3|2421.5|2418.8|2419.7|2417|0
1767717790000|2026-01-06 16:43:10|2420|2418.5|2420.3|2418.8|2421.4|2418.8|2420|2417.3|5
1767717800000|2026-01-06 16:43:20|2420.4|2418.9|2417.7|2416.2|2421.4|2419.1|2417.7|2416.2|13
1767717810000|2026-01-06 16:43:30|2417.9|2416.4|2417.4|2415.9|2418.1|2416.6|2417.4|2415.9|5
1767717820000|2026-01-06 16:43:40|2417|2415.5|2418.2|2416.7|2419.4|2416.7|2416.9|2415|5
1767717830000|2026-01-06 16:43:50|2419.7|2415.7|2418.5|2417|2419.7|2417.7|2418.1|2415.7|7
1767717840000|2026-01-06 16:44:00|2418.7|2417.2|2419.1|2417.6|2420.5|2417.6|2417.9|2416.4|4
1767717850000|2026-01-06 16:44:10|2419.3|2417.8|2420|2418.5|2420.9|2418.5|2419.2|2416.7|1
1767717860000|2026-01-06 16:44:20|2419.9|2418.4|2421.6|2417.6|2421.7|2419.2|2419.7|2417.6|4
1767717870000|2026-01-06 16:44:30|2420.2|2418.7|2420.2|2418.7|2420.2|2418.7|2420.1|2418.6|1
1767717880000|2026-01-06 16:44:40|2420.3|2418.8|2420.5|2419|2420.5|2419|2420.3|2418.8|1
1767717890000|2026-01-06 16:44:50|2420.3|2418.8|2422.1|2420.6|2422.5|2420.6|2420.3|2418.5|4
1767717900000|2026-01-06 16:45:00|2421.2|2419.7|2418.2|2416.7|2421.2|2419.7|2418.2|2415.8|12
1767717910000|2026-01-06 16:45:10|2418.4|2416.9|2418.9|2417.4|2418.9|2417.4|2418.4|2416.9|1
1767717920000|2026-01-06 16:45:20|2419|2417.5|2418.3|2416.8|2420.6|2417.7|2418.3|2415.9|4
1767717930000|2026-01-06 16:45:30|2418.4|2416.9|2420.2|2416.2|2420.2|2417.2|2418.3|2416.2|1
1767717940000|2026-01-06 16:45:40|2418.8|2417.3|2418.7|2417.2|2418.8|2417.3|2418.6|2417.1|2
1767717950000|2026-01-06 16:45:50|2418.6|2417.1|2418.5|2417|2420|2417.2|2418.3|2416|2
1767717960000|2026-01-06 16:46:00|2418.3|2416.8|2417.1|2415.6|2419.2|2416.8|2417.1|2414.6|1
1767717970000|2026-01-06 16:46:10|2418.5|2414.5|2418|2416.5|2418.9|2416.6|2417.5|2414.5|1
1767717980000|2026-01-06 16:46:20|2420.2|2416.2|2420.8|2416.8|2421|2418.2|2419.7|2416.1|2
1767717990000|2026-01-06 16:46:30|2419.3|2417.8|2421|2417|2421.1|2418.4|2419.3|2416.7|0
1767718000000|2026-01-06 16:46:40|2419.8|2418.3|2421.5|2417.5|2421.6|2418.3|2419.7|2417|1
1767718010000|2026-01-06 16:46:50|2421.6|2417.6|2422.2|2418.2|2422.2|2419.5|2420.5|2417.5|0
1767718020000|2026-01-06 16:47:00|2422.4|2418.4|2421.8|2420.3|2423|2420.4|2421.8|2418.3|1
1767718030000|2026-01-06 16:47:10|2421.9|2420.4|2423.3|2419.3|2423.3|2421.3|2421.8|2419.3|8
1767718040000|2026-01-06 16:47:20|2423.4|2419.4|2423.3|2419.3|2423.4|2419.4|2423.3|2419.3|0
1767718050000|2026-01-06 16:47:30|2422.3|2420.8|2422.3|2420.8|2422.9|2421.4|2422.3|2420.8|2
1767718060000|2026-01-06 16:47:40|2422.2|2420.7|2422.3|2420.8|2422.4|2420.9|2422.2|2420.7|1
1767718070000|2026-01-06 16:47:50|2422.4|2420.9|2423|2421.5|2423|2421.5|2422.4|2420.9|4
1767718080000|2026-01-06 16:48:00|2423.1|2421.6|2423|2421.5|2423.1|2421.6|2423|2421.5|1
1767718090000|2026-01-06 16:48:10|2422.8|2421.3|2422.8|2421.3|2424.3|2421.8|2422.5|2420.3|2
1767718100000|2026-01-06 16:48:20|2424.1|2420.1|2422.8|2421.3|2424.1|2421.4|2422.6|2420.1|0
1767718110000|2026-01-06 16:48:30|2422.7|2421.2|2423.2|2421.7|2424.2|2421.7|2422.5|2420.2|6
1767718120000|2026-01-06 16:48:40|2423.3|2421.8|2423.3|2421.8|2423.3|2421.8|2423.1|2421.6|1
1767718130000|2026-01-06 16:48:50|2423.2|2421.7|2423.2|2421.7|2423.3|2421.8|2423.2|2421.7|0
1767718140000|2026-01-06 16:49:00|2423.3|2421.8|2423.8|2422.3|2424|2422.5|2423.3|2421.8|1
1767718150000|2026-01-06 16:49:10|2423.9|2422.4|2424|2422.5|2424|2422.5|2423.8|2422.3|1
1767718160000|2026-01-06 16:49:20|2423.9|2422.4|2424.2|2422.7|2424.2|2422.7|2423.8|2422.3|1
1767718170000|2026-01-06 16:49:30|2424.1|2422.6|2423.2|2421.7|2424.1|2422.6|2423.1|2421.6|2
1767718180000|2026-01-06 16:49:40|2423.6|2422.1|2423.7|2422.2|2423.7|2422.2|2423.6|2422.1|2
1767718190000|2026-01-06 16:49:50|2423.6|2422.1|2423.7|2422.2|2423.7|2422.2|2423.6|2422.1|0
1767718200000|2026-01-06 16:50:00|2423.4|2421.9|2422.5|2421|2423.4|2421.9|2422.1|2420.6|8
1767718210000|2026-01-06 16:50:10|2422.7|2421.2|2423|2421.5|2424.8|2421.8|2422.3|2420.3|5
1767718220000|2026-01-06 16:50:20|2424.3|2420.3|2424.9|2420.9|2425|2422.1|2423|2420.3|4
1767718230000|2026-01-06 16:50:30|2425|2421|2425.3|2423.8|2426.8|2424.3|2423.9|2420.9|9
1767718240000|2026-01-06 16:50:40|2425.5|2424|2425.6|2424.1|2426.3|2424.1|2425.1|2422.3|6
1767718250000|2026-01-06 16:50:50|2425.4|2423.9|2427.3|2425.8|2429|2426.1|2425.4|2423.9|4
1767718260000|2026-01-06 16:51:00|2427.2|2425.7|2425.9|2424.4|2427.2|2425.7|2425.8|2423.1|4
1767718270000|2026-01-06 16:51:10|2425.8|2424.3|2425.8|2424.3|2425.8|2424.3|2425.7|2424.2|0
1767718280000|2026-01-06 16:51:20|2426|2424.5|2425.7|2424.2|2427.3|2424.9|2425.7|2423.2|1
1767718290000|2026-01-06 16:51:30|2425.9|2424.4|2426.2|2424.7|2426.4|2424.9|2425.8|2424.3|8
1767718300000|2026-01-06 16:51:40|2426.1|2424.6|2426.4|2424.9|2426.4|2424.9|2426.1|2424.6|0
1767718310000|2026-01-06 16:51:50|2426.2|2424.7|2425.4|2423.9|2426.3|2424.8|2424.6|2423.1|7
1767718320000|2026-01-06 16:52:00|2426.9|2422.9|2425.1|2423.6|2426.9|2424.8|2425.1|2422.9|11
1767718330000|2026-01-06 16:52:10|2425|2423.5|2424.9|2423.4|2426.4|2423.8|2424.8|2422.4|0
1767718340000|2026-01-06 16:52:20|2425.1|2423.6|2425.6|2424.1|2426.9|2424.5|2425.1|2422.5|0
1767718350000|2026-01-06 16:52:30|2426.5|2425|2427.7|2426.2|2429.7|2427.7|2426.5|2424.1|17
1767718360000|2026-01-06 16:52:40|2428.9|2424.9|2427.3|2425.8|2428.9|2425.9|2427.2|2424.6|1
1767718370000|2026-01-06 16:52:50|2427.2|2425.7|2427.5|2426|2427.5|2426|2427.2|2425.7|2
1767718380000|2026-01-06 16:53:00|2427.7|2426.2|2428.6|2424.6|2428.7|2426.2|2427.4|2424.6|1
1767718390000|2026-01-06 16:53:10|2427.4|2425.9|2427.4|2425.9|2428.7|2425.9|2427.4|2424.6|0
1767718400000|2026-01-06 16:53:20|2427.3|2425.8|2427.1|2425.6|2427.3|2425.8|2427.1|2425.6|2
1767718410000|2026-01-06 16:53:30|2426.5|2425|2428.7|2424.7|2428.7|2425.4|2426.3|2423.3|7
1767718420000|2026-01-06 16:53:40|2427.4|2425.9|2428.5|2424.5|2428.6|2426|2427.1|2424.5|1
1767718430000|2026-01-06 16:53:50|2428.4|2424.4|2427.8|2423.8|2428.4|2425.6|2427.1|2423.8|0
1767718440000|2026-01-06 16:54:00|2426.7|2425.2|2428.4|2424.4|2428.7|2425.9|2426.7|2424.4|1
1767718450000|2026-01-06 16:54:10|2427.1|2425.6|2427.4|2423.4|2428.4|2425.6|2425.9|2423.3|0
1767718460000|2026-01-06 16:54:20|2427.3|2423.3|2428.4|2426.9|2429.2|2426.9|2427|2423.3|5
1767718470000|2026-01-06 16:54:30|2428.2|2426.7|2428.6|2424.6|2428.6|2426.7|2427.2|2424.2|1
1767718480000|2026-01-06 16:54:40|2428.5|2424.5|2426.5|2422.5|2428.5|2425.6|2426.5|2422.5|2
1767718490000|2026-01-06 16:54:50|2426.6|2422.6|2426|2424.5|2426.7|2424.5|2425.4|2422.4|15
1767718500000|2026-01-06 16:55:00|2425.9|2424.4|2425|2423.5|2426.7|2424.4|2425|2422.7|0
1767718510000|2026-01-06 16:55:10|2424.7|2423.2|2423.6|2422.1|2424.7|2423.2|2423.5|2422|4
1767718520000|2026-01-06 16:55:20|2423.7|2422.2|2424.2|2422.7|2424.2|2422.7|2423.6|2422.1|4
1767718530000|2026-01-06 16:55:30|2423.8|2422.3|2424.8|2420.8|2424.8|2422.9|2422.7|2420.8|23
1767718540000|2026-01-06 16:55:40|2424.6|2420.6|2424.7|2420.7|2424.8|2421.9|2423.2|2420.6|1
1767718550000|2026-01-06 16:55:50|2424.8|2420.8|2423.9|2422.4|2424.8|2422.5|2423.7|2420.8|3
1767718560000|2026-01-06 16:56:00|2424|2422.5|2422.9|2421.4|2424.4|2422.6|2422.9|2420.4|5
1767718570000|2026-01-06 16:56:10|2424.4|2420.4|2423.8|2422.3|2424.4|2422.3|2423.1|2420.3|1
1767718580000|2026-01-06 16:56:20|2424|2422.5|2425.4|2421.4|2426.2|2423.3|2424|2421.4|2
1767718590000|2026-01-06 16:56:30|2425.5|2421.5|2424.7|2423.2|2426.2|2423.4|2424.7|2421.5|3
1767718600000|2026-01-06 16:56:40|2424.6|2423.1|2424.8|2423.3|2424.8|2423.3|2424.6|2423.1|0
1767718610000|2026-01-06 16:56:50|2424.9|2423.4|2425|2423.5|2426.3|2423.6|2424.9|2422.2|0
1767718620000|2026-01-06 16:57:00|2425.1|2423.6|2425|2423.5|2426.6|2424.3|2425|2422.6|3
1767718630000|2026-01-06 16:57:10|2425.1|2423.6|2425|2423.5|2425.1|2423.6|2425|2423.5|0
1767718640000|2026-01-06 16:57:20|2425.1|2423.6|2426.3|2424.8|2426.8|2425.3|2425.1|2423.6|9
1767718650000|2026-01-06 16:57:30|2426.4|2424.9|2426.3|2424.8|2426.5|2425|2425.8|2424.3|3
1767718660000|2026-01-06 16:57:40|2426.4|2424.9|2426.4|2424.9|2426.8|2425.3|2425.7|2424.2|4
1767718670000|2026-01-06 16:57:50|2426.3|2424.8|2427.4|2425.9|2427.4|2425.9|2426.2|2424.7|1
1767718680000|2026-01-06 16:58:00|2427.5|2426|2427.7|2426.2|2427.7|2426.2|2427.5|2426|0
1767718690000|2026-01-06 16:58:10|2428.3|2426.8|2428.7|2427.2|2428.7|2427.2|2428.2|2426.7|11
1767718700000|2026-01-06 16:58:20|2428.6|2427.1|2430.1|2428.6|2430.1|2428.6|2428.6|2427.1|8
1767718710000|2026-01-06 16:58:30|2430|2428.5|2430|2428.5|2430.1|2428.6|2430|2428.5|0
1767718720000|2026-01-06 16:58:40|2429.8|2428.3|2429.3|2427.8|2430.2|2428.4|2429.1|2426.2|7
1767718730000|2026-01-06 16:58:50|2429.2|2427.7|2429.2|2427.7|2429.2|2427.7|2429.1|2427.6|1
1767718740000|2026-01-06 16:59:00|2429.3|2427.8|2431.6|2427.6|2431.7|2429.5|2429.3|2427.6|8
1767718750000|2026-01-06 16:59:10|2430.3|2428.8|2429.8|2428.3|2430.4|2428.9|2429.6|2428.1|2
1767718760000|2026-01-06 16:59:20|2429.3|2427.8|2427.5|2426|2430|2427.9|2427.5|2426|7
1767718770000|2026-01-06 16:59:30|2427.8|2426.3|2427.8|2426.3|2428|2426.5|2427.6|2426.1|2
1767718780000|2026-01-06 16:59:40|2428.3|2426.8|2429.2|2427.7|2429.4|2427.9|2428.3|2426.8|5
1767718790000|2026-01-06 16:59:50|2429.3|2427.8|2429.4|2427.9|2429.4|2427.9|2429.2|2427.7|0
1767718800000|2026-01-06 17:00:00|2428.5|2427|2429.7|2428.2|2429.7|2428.2|2428.3|2426.8|9
1767718810000|2026-01-06 17:00:10|2428.1|2426.6|2427.5|2426|2428.4|2426.9|2427.5|2426|16
1767718820000|2026-01-06 17:00:20|2427.6|2426.1|2427.2|2425.7|2427.8|2426.3|2427.2|2425.7|6
1767718830000|2026-01-06 17:00:30|2426.9|2425.4|2427.3|2425.8|2427.4|2425.9|2426.4|2424.9|14
1767718840000|2026-01-06 17:00:40|2427.1|2425.6|2426|2424.5|2427.1|2425.6|2425.2|2423.7|13
1767718850000|2026-01-06 17:00:50|2426.1|2424.6|2425.3|2423.8|2426.2|2424.7|2424.7|2422.2|1
1767718860000|2026-01-06 17:01:00|2426.8|2422.8|2425.3|2423.8|2426.8|2424.3|2425.1|2422.5|1
1767718870000|2026-01-06 17:01:10|2425.2|2423.7|2423.3|2421.8|2425.5|2424|2423.3|2421.8|5
1767718880000|2026-01-06 17:01:20|2423.2|2421.7|2422.8|2421.3|2423.4|2421.9|2422.6|2421.1|6
1767718890000|2026-01-06 17:01:30|2422.9|2421.4|2423.2|2421.7|2423.2|2421.7|2422.8|2421.3|2
1767718900000|2026-01-06 17:01:40|2423.3|2421.8|2423.5|2422|2423.6|2422.1|2423.3|2421.8|1
1767718910000|2026-01-06 17:01:50|2423.6|2422.1|2423.5|2422|2423.6|2422.1|2423.3|2421.8|0
1767718920000|2026-01-06 17:02:00|2423.6|2422.1|2425.9|2424.4|2427.1|2424.5|2423.6|2422.1|4
1767718930000|2026-01-06 17:02:10|2426|2424.5|2426.7|2425.2|2426.7|2425.2|2425.7|2424.2|0
1767718940000|2026-01-06 17:02:20|2426.5|2425|2427.7|2426.2|2427.7|2426.2|2426.4|2424.9|3
1767718950000|2026-01-06 17:02:30|2427.8|2426.3|2428.4|2426.9|2428.6|2427.1|2427.8|2426.3|1
1767718960000|2026-01-06 17:02:40|2428.5|2427|2427.9|2426.4|2428.6|2427.1|2427.7|2426.2|2
1767718970000|2026-01-06 17:02:50|2428|2426.5|2428.1|2426.6|2428.3|2426.8|2428|2426.5|1
1767718980000|2026-01-06 17:03:00|2428.2|2426.7|2427.7|2426.2|2428.3|2426.8|2427.7|2426.2|3
1767718990000|2026-01-06 17:03:10|2429.2|2425.2|2428|2426.5|2429.9|2426.7|2427.3|2425.2|6
1767719000000|2026-01-06 17:03:20|2427.9|2426.4|2428.2|2426.7|2428.2|2426.7|2427.9|2426.4|0
1767719010000|2026-01-06 17:03:30|2428.6|2427.1|2429.1|2427.6|2430.1|2427.6|2428.4|2426.1|1
1767719020000|2026-01-06 17:03:40|2428.8|2427.3|2429.4|2427.9|2429.4|2427.9|2428.8|2427.3|2
1767719030000|2026-01-06 17:03:50|2429.5|2428|2429.4|2427.9|2430|2428.5|2429.4|2427.9|3
1767719040000|2026-01-06 17:04:00|2429.3|2427.8|2429|2427.5|2430.1|2428.6|2428.8|2427.3|5
1767719050000|2026-01-06 17:04:10|2428.9|2427.4|2430|2428.5|2430.1|2428.6|2428.9|2427.4|2
1767719060000|2026-01-06 17:04:20|2430.2|2428.7|2430.2|2428.7|2430.2|2428.7|2430.1|2428.6|1
1767719070000|2026-01-06 17:04:30|2430.3|2428.8|2430.4|2428.9|2430.4|2428.9|2429.9|2428.4|2
1767719080000|2026-01-06 17:04:40|2430.7|2429.2|2433|2431.5|2433.1|2431.6|2430.7|2429.2|15
1767719090000|2026-01-06 17:04:50|2432.5|2431|2432|2430.5|2432.5|2431|2431.7|2430.2|5
1767719100000|2026-01-06 17:05:00|2432.1|2430.6|2432|2430.5|2432.1|2430.6|2431.8|2430.3|3
1767719110000|2026-01-06 17:05:10|2431.9|2430.4|2432.1|2430.6|2432.1|2430.6|2431.9|2430.4|0
1767719120000|2026-01-06 17:05:20|2432.2|2430.7|2434.1|2432.6|2434.6|2433.1|2432.2|2430.7|22
1767719130000|2026-01-06 17:05:30|2434.6|2433.1|2436|2434.5|2436|2434.5|2434.2|2432.7|16
1767719140000|2026-01-06 17:05:40|2435.9|2434.4|2433.6|2432.1|2436.3|2434.8|2433.6|2432.1|10
1767719150000|2026-01-06 17:05:50|2433.7|2432.2|2433.3|2431.8|2434.3|2432.8|2432.8|2430.3|6
1767719160000|2026-01-06 17:06:00|2433.4|2431.9|2435.3|2433.8|2437|2433.8|2433.4|2431.9|8
1767719170000|2026-01-06 17:06:10|2435.7|2434.2|2434.8|2433.3|2436|2434.5|2434.6|2433.1|4
1767719180000|2026-01-06 17:06:20|2434.6|2433.1|2434.1|2432.6|2434.6|2433.1|2433.9|2432.4|5
1767719190000|2026-01-06 17:06:30|2434.6|2433.1|2434.2|2432.7|2435|2433.5|2434.1|2432.6|8
1767719200000|2026-01-06 17:06:40|2434.1|2432.6|2433.4|2431.9|2434.2|2432.7|2432.9|2431.4|6
1767719210000|2026-01-06 17:06:50|2433.5|2432|2432.9|2431.4|2433.6|2432.1|2432.6|2431.1|7
1767719220000|2026-01-06 17:07:00|2432.8|2431.3|2435.7|2434.2|2436.1|2434.6|2432.8|2430.5|9
1767719230000|2026-01-06 17:07:10|2436.1|2434.6|2435.7|2434.2|2436.8|2435.3|2435.5|2434|4
1767719240000|2026-01-06 17:07:20|2436.1|2434.6|2435.8|2434.3|2436.6|2435.1|2435.6|2434.1|0
1767719250000|2026-01-06 17:07:30|2435.7|2434.2|2435.9|2434.4|2435.9|2434.4|2435.5|2434|0
1767719260000|2026-01-06 17:07:40|2435.8|2434.3|2436.5|2435|2436.5|2435|2435.7|2434.2|2
1767719270000|2026-01-06 17:07:50|2438.3|2436.8|2437.6|2436.1|2438.6|2437.1|2437.6|2436.1|23
1767719280000|2026-01-06 17:08:00|2437.8|2436.3|2438.5|2437|2438.5|2437|2437.2|2435.7|6
1767719290000|2026-01-06 17:08:10|2438.2|2436.7|2441.9|2440.4|2442.1|2440.6|2438.2|2436.7|11
1767719300000|2026-01-06 17:08:20|2442.8|2438.8|2442.3|2440.8|2442.8|2440.8|2441|2438.8|4
1767719310000|2026-01-06 17:08:30|2442.1|2440.6|2441.4|2439.9|2442.3|2440.8|2441.4|2439.9|6
1767719320000|2026-01-06 17:08:40|2441.6|2440.1|2441.8|2440.3|2442|2440.5|2441.6|2440.1|2
1767719330000|2026-01-06 17:08:50|2441.7|2440.2|2442|2440.5|2442|2440.5|2441.5|2440|1
1767719340000|2026-01-06 17:09:00|2442.2|2440.7|2442.1|2440.6|2442.3|2440.8|2442.1|2440.6|1
1767719350000|2026-01-06 17:09:10|2441.9|2440.4|2443.6|2442.1|2443.6|2442.1|2441.9|2440.4|12
1767719360000|2026-01-06 17:09:20|2443.5|2442|2442.6|2441.1|2444.1|2442.6|2442.6|2441.1|10
1767719370000|2026-01-06 17:09:30|2442.4|2440.9|2442.7|2441.2|2442.9|2441.4|2442.2|2440.7|2
1767719380000|2026-01-06 17:09:40|2442.6|2441.1|2442.3|2440.8|2442.9|2441.4|2441.9|2440.4|8
1767719390000|2026-01-06 17:09:50|2442.1|2440.6|2442.2|2440.7|2443.9|2441.4|2442|2439|4
1767719400000|2026-01-06 17:10:00|2442.1|2440.6|2442.3|2440.8|2442.5|2441|2442|2440.5|4
1767719410000|2026-01-06 17:10:10|2442.4|2440.9|2441.9|2440.4|2442.5|2441|2441.9|2440.4|4
1767719420000|2026-01-06 17:10:20|2442|2440.5|2441.2|2439.7|2442.1|2440.6|2441.1|2439.6|8
1767719430000|2026-01-06 17:10:30|2441.1|2439.6|2439.7|2438.2|2441.1|2439.6|2439.6|2438.1|3
1767719440000|2026-01-06 17:10:40|2439.6|2438.1|2440.2|2438.7|2440.2|2438.7|2438.9|2437.4|3
1767719450000|2026-01-06 17:10:50|2440.4|2438.9|2441.3|2439.8|2442.5|2439.8|2439.9|2438.4|1
1767719460000|2026-01-06 17:11:00|2441.2|2439.7|2440.9|2439.4|2441.8|2440.3|2440.7|2439.2|5
1767719470000|2026-01-06 17:11:10|2440.8|2439.3|2441|2439.5|2441.2|2439.7|2440.8|2439.3|2
1767719480000|2026-01-06 17:11:20|2442.7|2438.7|2441.5|2440|2442.7|2440|2440.6|2438.7|3
1767719490000|2026-01-06 17:11:30|2441.6|2440.1|2442|2440.5|2442.1|2440.6|2441.5|2440|2
1767719500000|2026-01-06 17:11:40|2441.4|2439.9|2441.5|2440|2441.7|2440.2|2441.4|2439.9|5
1767719510000|2026-01-06 17:11:50|2441.4|2439.9|2440.8|2439.3|2441.5|2440|2440.8|2439.3|1
1767719520000|2026-01-06 17:12:00|2440.9|2439.4|2441.5|2440|2441.5|2440|2440.6|2439.1|5
1767719530000|2026-01-06 17:12:10|2442.1|2440.6|2442.2|2440.7|2442.5|2441|2442|2440.5|3
1767719540000|2026-01-06 17:12:20|2442.3|2440.8|2443.4|2441.9|2444.7|2442.4|2442.3|2440.3|2
1767719550000|2026-01-06 17:12:30|2443.5|2442|2445.5|2444|2445.5|2444|2443.5|2442|11
1767719560000|2026-01-06 17:12:40|2445.8|2444.3|2446.9|2445.4|2446.9|2445.4|2444.8|2443.3|8
1767719570000|2026-01-06 17:12:50|2447|2445.5|2447.4|2445.9|2447.5|2446|2447|2445.5|5
1767719580000|2026-01-06 17:13:00|2447.5|2446|2446.6|2445.1|2447.5|2446|2446.5|2445|16
1767719590000|2026-01-06 17:13:10|2446.5|2445|2444.6|2443.1|2446.7|2445.2|2444.6|2441.9|6
1767719600000|2026-01-06 17:13:20|2444.5|2443|2444.2|2442.7|2444.8|2443.3|2443.9|2442.4|0
1767719610000|2026-01-06 17:13:30|2444.7|2443.2|2446.7|2445.2|2447.8|2445.2|2444.1|2442.6|3
1767719620000|2026-01-06 17:13:40|2446.8|2445.3|2448.2|2446.7|2449|2446.7|2446.7|2445|0
1767719630000|2026-01-06 17:13:50|2448.3|2446.8|2448.4|2446.9|2449.9|2447.2|2448.1|2445.8|3
1767719640000|2026-01-06 17:14:00|2448.3|2446.8|2445.5|2444|2448.3|2446.8|2445.2|2443.7|15
1767719650000|2026-01-06 17:14:10|2445.4|2443.9|2446.4|2444.9|2446.9|2445.4|2445.2|2443.7|8
1767719660000|2026-01-06 17:14:20|2446.5|2445|2445.5|2444|2446.5|2445|2445|2443.5|8
1767719670000|2026-01-06 17:14:30|2445.4|2443.9|2445.8|2444.3|2446.1|2444.6|2445.3|2443.8|0
1767719680000|2026-01-06 17:14:40|2445.9|2444.4|2446.4|2444.9|2446.4|2444.9|2445.4|2443.9|8
1767719690000|2026-01-06 17:14:50|2446.3|2444.8|2446.2|2444.7|2446.3|2444.8|2446.1|2444.6|0
1767719700000|2026-01-06 17:15:00|2445.7|2444.2|2447|2445.5|2447.1|2445.6|2445.1|2443.6|6
1767719710000|2026-01-06 17:15:10|2447.1|2445.6|2447.1|2445.6|2447.7|2446.2|2447|2445.5|4
1767719720000|2026-01-06 17:15:20|2447|2445.5|2447.2|2445.7|2447.5|2446|2447|2445.5|1
1767719730000|2026-01-06 17:15:30|2447.3|2445.8|2447.2|2445.7|2447.3|2445.8|2446.3|2444.8|5
1767719740000|2026-01-06 17:15:40|2447.3|2445.8|2447.6|2446.1|2447.6|2446.1|2447.2|2445.7|3
1767719750000|2026-01-06 17:15:50|2447.5|2446|2447.2|2445.7|2447.7|2446.2|2447.2|2445.7|2
1767719760000|2026-01-06 17:16:00|2447.3|2445.8|2448.4|2446.9|2449.4|2447.1|2447.3|2445.4|1
1767719770000|2026-01-06 17:16:10|2448.3|2446.8|2446.4|2444.9|2448.3|2446.8|2446.4|2444.9|9
1767719780000|2026-01-06 17:16:20|2446.5|2445|2446.3|2444.8|2447.6|2445.1|2445.6|2443.1|1
1767719790000|2026-01-06 17:16:30|2445.6|2444.1|2446.2|2444.7|2446.3|2444.8|2445.5|2444|7
1767719800000|2026-01-06 17:16:40|2446.5|2445|2446.6|2445.1|2446.8|2445.3|2446.4|2444.9|1
1767719810000|2026-01-06 17:16:50|2446.5|2445|2446.6|2445.1|2447|2445.5|2446.4|2444.9|1
1767719820000|2026-01-06 17:17:00|2446.7|2445.2|2446.8|2445.3|2447|2445.5|2446.7|2445.2|0
1767719830000|2026-01-06 17:17:10|2446.9|2445.4|2447.8|2446.3|2448.5|2446.5|2446.8|2444.5|3
1767719840000|2026-01-06 17:17:20|2448|2446.5|2445.9|2444.4|2448.2|2446.7|2445.9|2444.4|10
1767719850000|2026-01-06 17:17:30|2446|2444.5|2446.2|2444.7|2446.2|2444.7|2446|2444.5|7
1767719860000|2026-01-06 17:17:40|2446.1|2444.6|2446.2|2444.7|2446.2|2444.7|2445.9|2444.4|5
1767719870000|2026-01-06 17:17:50|2446.4|2444.9|2443.9|2442.4|2446.4|2444.9|2443.9|2442.1|12
1767719880000|2026-01-06 17:18:00|2444.1|2442.6|2443.9|2442.4|2444.1|2442.6|2443.8|2442.3|3
1767719890000|2026-01-06 17:18:10|2444|2442.5|2442.7|2441.2|2444|2442.5|2442.7|2441.2|12
1767719900000|2026-01-06 17:18:20|2442.6|2441.1|2441.8|2440.3|2442.6|2441.1|2441.8|2440.3|5
1767719910000|2026-01-06 17:18:30|2441.7|2440.2|2441.5|2440|2442.6|2441.1|2441.5|2440|8
1767719920000|2026-01-06 17:18:40|2441.8|2440.3|2440.8|2439.3|2441.8|2440.3|2440.7|2439.2|6
1767719930000|2026-01-06 17:18:50|2440.9|2439.4|2442.5|2441|2442.5|2441|2440.9|2439.4|3
1767719940000|2026-01-06 17:19:00|2442.3|2440.8|2442.6|2441.1|2442.8|2441.3|2442.3|2440.8|0
1767719950000|2026-01-06 17:19:10|2442.5|2441|2442.3|2440.8|2442.6|2441.1|2442.2|2440.7|0
1767719960000|2026-01-06 17:19:20|2442.2|2440.7|2445.6|2444.1|2445.6|2444.1|2442.1|2440.6|6
1767719970000|2026-01-06 17:19:30|2446|2444.5|2445.7|2444.2|2446.4|2444.9|2445.2|2443.7|21
1767719980000|2026-01-06 17:19:40|2445.8|2444.3|2447.4|2445.9|2447.4|2445.9|2445.7|2444.2|6
1767719990000|2026-01-06 17:19:50|2447.3|2445.8|2448|2446.5|2448|2446.5|2447.3|2445.8|2
1767720000000|2026-01-06 17:20:00|2448.3|2446.8|2448.2|2446.7|2448.6|2447.1|2447.7|2446.2|4
1767720010000|2026-01-06 17:20:10|2448.4|2446.9|2451.9|2450.4|2451.9|2450.4|2448.4|2446.9|14
1767720020000|2026-01-06 17:20:20|2451.5|2450|2451.2|2449.7|2452.1|2450.6|2450.6|2449.1|14
1767720030000|2026-01-06 17:20:30|2451.4|2449.9|2452.6|2451.1|2452.8|2451.2|2451.4|2448.8|2
1767720040000|2026-01-06 17:20:40|2452.7|2451.2|2451.9|2450.4|2453.4|2451.5|2451.7|2449.4|4
1767720050000|2026-01-06 17:20:50|2452|2450.5|2450.1|2446.1|2452.5|2451|2449.2|2446.1|8
1767720060000|2026-01-06 17:21:00|2448.7|2447.2|2446.8|2445.3|2449.8|2447.2|2446.8|2444.9|0
1767720070000|2026-01-06 17:21:10|2446.9|2445.4|2448.2|2444.2|2448.3|2445.9|2446.8|2444.1|3
1767720080000|2026-01-06 17:21:20|2447|2445.5|2447.4|2445.9|2448.1|2445.9|2446.7|2444.1|3
1767720090000|2026-01-06 17:21:30|2447.5|2446|2447.8|2446.3|2449.1|2446.5|2447.2|2444.9|1
1767720100000|2026-01-06 17:21:40|2447.9|2446.4|2448.1|2446.6|2449.6|2446.8|2447.9|2445.3|0
1767720110000|2026-01-06 17:21:50|2448.2|2446.7|2449.7|2448.2|2451|2448.2|2448.2|2446.5|0
1767720120000|2026-01-06 17:22:00|2448.8|2447.3|2449.6|2448.1|2449.7|2448.2|2448.7|2447.2|1
1767720130000|2026-01-06 17:22:10|2449.7|2448.2|2450.4|2448.9|2451.4|2448.9|2449.5|2447.4|3
1767720140000|2026-01-06 17:22:20|2450.5|2449|2450.1|2448.6|2450.5|2449|2450|2448.5|1
1767720150000|2026-01-06 17:22:30|2450.2|2448.7|2449.8|2448.3|2450.2|2448.7|2449.7|2445.8|4
1767720160000|2026-01-06 17:22:40|2451.3|2447.3|2451.3|2447.3|2451.3|2448.7|2449.8|2447.2|0
1767720170000|2026-01-06 17:22:50|2450|2448.5|2450.9|2449.4|2451|2449.5|2450|2448.5|5
1767720180000|2026-01-06 17:23:00|2450.6|2449.1|2450.2|2448.7|2450.6|2449.1|2450|2448.5|2
1767720190000|2026-01-06 17:23:10|2450.3|2448.8|2450.2|2448.7|2450.4|2448.9|2449.9|2448.4|4
1767720200000|2026-01-06 17:23:20|2450.3|2448.8|2450.4|2448.9|2450.4|2448.9|2450.2|2448.7|8
1767720210000|2026-01-06 17:23:30|2450.5|2449|2450.5|2449|2450.5|2449|2450.5|2449|1
1767720230000|2026-01-06 17:23:50|2450.6|2449.1|2450.6|2449.1|2450.6|2449.1|2449.8|2448.3|14
1767720240000|2026-01-06 17:24:00|2451.8|2450.3|2452.2|2450.7|2452.2|2450.7|2451.7|2450.2|28
1767720250000|2026-01-06 17:24:10|2451.4|2449.9|2451.4|2449.9|2451.7|2450.2|2451|2449.5|3
1767720260000|2026-01-06 17:24:20|2450.6|2449.1|2450.6|2449.1|2450.6|2449.1|2450.6|2449.1|2
1767720270000|2026-01-06 17:24:30|2450.7|2449.2|2450.7|2449.2|2450.7|2449.2|2450.6|2449.1|0
1767720280000|2026-01-06 17:24:40|2450.6|2449.1|2451.1|2449.6|2451.3|2449.8|2450.6|2449.1|2
1767720290000|2026-01-06 17:24:50|2451.3|2449.8|2452.5|2451|2452.5|2451|2451.1|2449.6|1
1767720300000|2026-01-06 17:25:00|2452.2|2450.7|2450|2448.5|2452.4|2450.9|2450|2448.5|4
1767720310000|2026-01-06 17:25:10|2450.1|2448.6|2448.4|2446.9|2450.4|2448.9|2448.4|2446.9|9
1767720320000|2026-01-06 17:25:20|2448.6|2447.1|2448.5|2447|2449.9|2447.5|2448.4|2445.9|3
1767720330000|2026-01-06 17:25:30|2448.6|2447.1|2448.5|2447|2448.8|2447.3|2448.4|2446.9|0
1767720340000|2026-01-06 17:25:40|2448.7|2447.2|2449.6|2448.1|2450.6|2448.1|2448.6|2446.6|4
1767720350000|2026-01-06 17:25:50|2449.5|2448|2449.7|2448.2|2450.5|2448.6|2449.3|2446.4|1
1767720360000|2026-01-06 17:26:00|2450|2448.5|2449.7|2448.2|2450|2448.5|2449.7|2448.2|1
1767720370000|2026-01-06 17:26:10|2449.6|2448.1|2448|2446.5|2449.6|2448.1|2448|2446.5|1
1767720380000|2026-01-06 17:26:20|2447.9|2446.4|2447.9|2446.4|2448|2446.5|2447.8|2446.3|1
1767720390000|2026-01-06 17:26:30|2448|2446.5|2448.8|2447.3|2448.8|2447.3|2447.6|2446.1|7
1767720400000|2026-01-06 17:26:40|2448.9|2447.4|2448.1|2446.6|2448.9|2447.4|2447.8|2446.3|4
1767720410000|2026-01-06 17:26:50|2447.9|2446.4|2447.3|2445.8|2448.8|2447.3|2447.3|2445.8|10
1767720420000|2026-01-06 17:27:00|2447.2|2445.7|2447.2|2445.7|2447.3|2445.8|2447.1|2445.6|0
1767720430000|2026-01-06 17:27:10|2446.8|2445.3|2446.3|2444.8|2446.9|2445.4|2446.1|2444.6|20
1767720440000|2026-01-06 17:27:20|2446.1|2444.6|2446.2|2444.7|2446.2|2444.7|2446.1|2444.6|0
1767720450000|2026-01-06 17:27:30|2446.3|2444.8|2446.3|2444.8|2446.9|2445.4|2446.2|2444.7|5
1767720460000|2026-01-06 17:27:40|2446.4|2444.9|2446.6|2445.1|2446.9|2445.4|2446.4|2444.9|5
1767720470000|2026-01-06 17:27:50|2447|2445.5|2446.9|2445.4|2448|2445.5|2446.4|2444|2
1767720480000|2026-01-06 17:28:00|2447|2445.5|2446.8|2445.3|2447.1|2445.6|2446.7|2445.2|2
1767720490000|2026-01-06 17:28:10|2446.5|2445|2446.1|2444.6|2446.5|2445|2446.1|2444.6|1
1767720500000|2026-01-06 17:28:20|2446|2444.5|2446.6|2445.1|2447.5|2445.2|2445.8|2443.5|5
1767720510000|2026-01-06 17:28:30|2446.5|2445|2446.4|2444.9|2446.5|2445|2446.3|2444.8|2
1767720520000|2026-01-06 17:28:40|2446.9|2445.4|2446.9|2445.4|2447|2445.5|2446.8|2445.3|0
1767720530000|2026-01-06 17:28:50|2447|2445.5|2448|2446.5|2448|2446.5|2447|2445.5|6
1767720540000|2026-01-06 17:29:00|2448.1|2446.6|2448.1|2446.6|2448.1|2446.6|2448.1|2446.6|0
1767720550000|2026-01-06 17:29:10|2448.4|2446.9|2448.2|2446.7|2448.4|2446.9|2448.1|2446.6|2
1767720560000|2026-01-06 17:29:20|2448.3|2446.8|2448.2|2446.7|2448.3|2446.8|2448.2|2446.7|0
1767720570000|2026-01-06 17:29:30|2448.3|2446.8|2448.3|2446.8|2448.4|2446.9|2448.2|2446.7|1
1767720580000|2026-01-06 17:29:40|2447.4|2445.9|2446.9|2445.4|2447.8|2446.3|2446.8|2445.3|14
1767720590000|2026-01-06 17:29:50|2447|2445.5|2446.9|2445.4|2447.1|2445.6|2446.9|2445.4|4
1767720600000|2026-01-06 17:30:00|2446.1|2444.6|2446|2444.5|2446.1|2444.6|2444.9|2443.4|20
1767720610000|2026-01-06 17:30:10|2445.6|2444.1|2445.7|2444.2|2445.7|2444.2|2445.6|2444.1|5
1767720620000|2026-01-06 17:30:20|2445.5|2444|2447|2445.5|2447|2445.5|2445.5|2444|5
1767720630000|2026-01-06 17:30:30|2447.8|2446.3|2448.1|2446.6|2449.9|2448.4|2447.8|2446.3|4
1767720640000|2026-01-06 17:30:40|2448|2446.5|2447.3|2445.8|2448.2|2446.7|2447.2|2445.7|4
1767720650000|2026-01-06 17:30:50|2447.4|2445.9|2446.8|2445.3|2447.4|2445.9|2446.4|2444.9|7
1767720660000|2026-01-06 17:31:00|2446.6|2445.1|2446.4|2444.9|2446.9|2445.4|2445.6|2444.1|4
1767720670000|2026-01-06 17:31:10|2446.3|2444.8|2444.9|2443.4|2446.3|2444.8|2444.8|2443.3|25
1767720680000|2026-01-06 17:31:20|2445.1|2443.6|2446|2444.5|2446|2444.5|2445.1|2443.6|3
1767720690000|2026-01-06 17:31:30|2446.1|2444.6|2445.3|2443.8|2446.3|2444.8|2445.3|2443.8|2
1767720700000|2026-01-06 17:31:40|2445.4|2443.9|2445.8|2444.3|2446.1|2444.6|2444.5|2443|8
1767720710000|2026-01-06 17:31:50|2445.6|2444.1|2445.3|2443.8|2445.6|2444.1|2445.2|2443.7|0
1767720720000|2026-01-06 17:32:00|2445.1|2443.6|2444.8|2443.3|2445.2|2443.7|2444.7|2443.2|5
1767720730000|2026-01-06 17:32:10|2444.6|2443.1|2444.7|2443.2|2444.8|2443.3|2444.6|2443.1|4
1767720740000|2026-01-06 17:32:20|2444.5|2443|2445.1|2443.6|2445.2|2443.7|2444.5|2443|7
1767720750000|2026-01-06 17:32:30|2445|2443.5|2444.8|2443.3|2445.8|2444.3|2444.8|2443.3|15
1767720760000|2026-01-06 17:32:40|2442.3|2440.8|2442.9|2441.4|2444.3|2441.4|2441.4|2439.9|13
1767720770000|2026-01-06 17:32:50|2443|2441.5|2439.9|2438.4|2443.5|2442|2439.8|2438.3|30
1767720780000|2026-01-06 17:33:00|2440.2|2438.7|2441.2|2439.7|2441.6|2440.1|2440.2|2438.7|20
1767720790000|2026-01-06 17:33:10|2441.1|2439.6|2439.2|2437.7|2441.4|2439.9|2438.6|2437.1|9
1767720800000|2026-01-06 17:33:20|2438.7|2437.2|2439.5|2438|2439.8|2438.3|2438.6|2437.1|4
1767720810000|2026-01-06 17:33:30|2439.8|2438.3|2440.3|2438.8|2441.3|2439.8|2439.7|2438.2|7
1767720820000|2026-01-06 17:33:40|2440.2|2438.7|2439.6|2438.1|2440.2|2438.7|2439.6|2438.1|2
1767720830000|2026-01-06 17:33:50|2439.5|2438|2439|2437.5|2439.5|2438|2438.8|2437.3|2
1767720840000|2026-01-06 17:34:00|2438.9|2437.4|2440.2|2438.7|2440.2|2438.7|2438.9|2437.4|2
1767720850000|2026-01-06 17:34:10|2440.1|2438.6|2440.7|2439.2|2441|2439.5|2439.6|2438.1|9
1767720860000|2026-01-06 17:34:20|2440.8|2439.3|2441.1|2439.6|2441.5|2440|2440.7|2439.2|2
1767720870000|2026-01-06 17:34:30|2441|2439.5|2442.1|2440.6|2442.1|2440.6|2440.8|2439.3|2
1767720880000|2026-01-06 17:34:40|2442|2440.5|2441.8|2440.3|2442.2|2440.7|2441.8|2440.3|1
1767720890000|2026-01-06 17:34:50|2441.9|2440.4|2441.4|2439.9|2441.9|2440.4|2441.3|2439.8|3
1767720900000|2026-01-06 17:35:00|2441.6|2440.1|2443.9|2442.4|2444.4|2442.4|2441.6|2440.1|5
1767720910000|2026-01-06 17:35:10|2443.6|2442.1|2443.5|2442|2444.7|2443.2|2443.4|2440.6|29
1767720920000|2026-01-06 17:35:20|2443.6|2442.1|2443.5|2442|2444.5|2442.4|2443.2|2440.5|2
1767720930000|2026-01-06 17:35:30|2443.6|2442.1|2443.4|2441.9|2444.6|2442.1|2443.4|2440.6|0
1767720940000|2026-01-06 17:35:40|2444.5|2440.5|2444.7|2443.2|2444.8|2443.3|2443|2440.5|2
1767720950000|2026-01-06 17:35:50|2444.2|2442.7|2444.1|2442.6|2444.2|2442.7|2443.5|2442|7
1767720960000|2026-01-06 17:36:00|2444|2442.5|2445|2443.5|2445|2443.5|2443.7|2442.2|6
1767720970000|2026-01-06 17:36:10|2445.9|2441.9|2444.8|2443.3|2445.9|2443.5|2444.2|2441.9|2
1767720980000|2026-01-06 17:36:20|2444.7|2443.2|2443.9|2442.4|2444.8|2443.3|2443.9|2442.4|5
1767720990000|2026-01-06 17:36:30|2444|2442.5|2444|2442.5|2445.5|2442.9|2444|2441.5|1
1767721000000|2026-01-06 17:36:40|2444.1|2442.6|2443.7|2442.2|2444.3|2442.8|2443.7|2442.2|1
1767721010000|2026-01-06 17:36:50|2443.8|2442.3|2445.3|2443.8|2445.3|2443.8|2443.7|2442.2|11
1767721020000|2026-01-06 17:37:00|2445.1|2443.6|2446.5|2445|2446.6|2445.1|2444.9|2443.4|1
1767721030000|2026-01-06 17:37:10|2446.9|2445.4|2447.5|2446|2448.2|2446|2446.9|2444.2|1
1767721040000|2026-01-06 17:37:20|2447.4|2445.9|2448.6|2447.1|2449.7|2448|2447.4|2445.7|10
1767721050000|2026-01-06 17:37:30|2448.5|2447|2448|2446.5|2448.9|2447.1|2447.6|2444.9|2
1767721060000|2026-01-06 17:37:40|2448.1|2446.6|2447.9|2446.4|2449|2447|2447.8|2445|1
1767721070000|2026-01-06 17:37:50|2448|2446.5|2448.1|2446.6|2449.3|2446.7|2447.9|2445.3|0
1767721080000|2026-01-06 17:38:00|2448.3|2446.8|2446.3|2444.8|2448.3|2446.8|2446.3|2444.8|59
1767721090000|2026-01-06 17:38:10|2446.4|2444.9|2447|2445.5|2448.1|2445.7|2446.4|2444.1|1
1767721100000|2026-01-06 17:38:20|2446.9|2445.4|2448.1|2444.1|2448.5|2445.9|2446.8|2444.1|0
1767721110000|2026-01-06 17:38:30|2446.8|2445.3|2446.5|2445|2446.8|2445.3|2446.5|2445|0
1767721120000|2026-01-06 17:38:40|2446.6|2445.1|2446|2444.5|2447.4|2445.1|2445.7|2443.3|8
1767721130000|2026-01-06 17:38:50|2445.9|2444.4|2447.2|2443.2|2447.2|2444.4|2445.6|2443.2|2
1767721140000|2026-01-06 17:39:00|2447.6|2443.6|2445.6|2444.1|2447.7|2445.3|2445.6|2443.3|0
1767721150000|2026-01-06 17:39:10|2445.5|2444|2445.5|2444|2445.6|2444.1|2445.3|2443.8|2
1767721160000|2026-01-06 17:39:20|2445.7|2444.2|2444.4|2442.9|2445.7|2444.2|2444.3|2442.8|6
1767721170000|2026-01-06 17:39:30|2444.6|2443.1|2445.6|2444.1|2445.6|2444.1|2444.2|2442.7|26
1767721180000|2026-01-06 17:39:40|2445.7|2444.2|2444.9|2443.4|2445.7|2444.2|2444.6|2443.1|1
1767721190000|2026-01-06 17:39:50|2444.7|2443.2|2445.2|2443.7|2445.3|2443.8|2444.5|2443|1
1767721200000|2026-01-06 17:40:00|2445.1|2443.6|2445.5|2444|2446.1|2444|2444.5|2441.7|2
1767721210000|2026-01-06 17:40:10|2445.7|2444.2|2447.1|2443.1|2447.1|2445.2|2445.5|2443.1|2
1767721220000|2026-01-06 17:40:20|2445.8|2444.3|2446.2|2444.7|2446.5|2444.7|2445|2442.5|6
1767721230000|2026-01-06 17:40:30|2446.3|2444.8|2446.3|2444.8|2446.3|2444.8|2446.2|2444.7|0
1767721240000|2026-01-06 17:40:40|2446.2|2444.7|2446.1|2444.6|2446.3|2444.8|2446.1|2444.6|0
1767721250000|2026-01-06 17:40:50|2446.2|2444.7|2446.2|2444.7|2446.2|2444.7|2446.1|2444.6|0
1767721260000|2026-01-06 17:41:00|2446.7|2445.2|2447|2445.5|2447|2445.5|2446.7|2445.2|4
1767721270000|2026-01-06 17:41:10|2447.5|2446|2447.3|2445.8|2448.8|2446|2447.3|2444.8|0
1767721280000|2026-01-06 17:41:20|2447.4|2445.9|2448.6|2447.1|2449.7|2447.2|2447.4|2445.7|2
1767721290000|2026-01-06 17:41:30|2448.5|2447|2448.7|2447.2|2448.7|2447.2|2448.3|2446.8|0
1767721300000|2026-01-06 17:41:40|2448.8|2447.3|2448.9|2447.4|2448.9|2447.4|2448.7|2447.2|0
1767721310000|2026-01-06 17:41:50|2449.1|2447.6|2448.3|2446.8|2449.9|2447.9|2448.3|2445.9|4
1767721320000|2026-01-06 17:42:00|2448.4|2446.9|2448.6|2447.1|2448.7|2447.2|2448.1|2446.6|0
1767721330000|2026-01-06 17:42:10|2448.7|2447.2|2448.5|2447|2448.8|2447.3|2448.5|2447|0
1767721340000|2026-01-06 17:42:20|2448.6|2447.1|2448.2|2446.7|2448.6|2447.1|2448.2|2446.7|1
1767721350000|2026-01-06 17:42:30|2448.3|2446.8|2448.2|2446.7|2448.4|2446.9|2448.1|2446.6|1
1767721360000|2026-01-06 17:42:40|2449.2|2447.7|2447.7|2446.2|2449.5|2448|2447.6|2446.1|6
1767721370000|2026-01-06 17:42:50|2447.1|2445.6|2447.2|2445.7|2447.2|2445.7|2446.9|2445.4|2
1767721380000|2026-01-06 17:43:00|2447.1|2445.6|2446.1|2444.6|2447.7|2445.6|2445.8|2443.2|1
1767721390000|2026-01-06 17:43:10|2446|2444.5|2446.5|2442.5|2447|2444.5|2445.7|2442.5|1
1767721400000|2026-01-06 17:43:20|2446.4|2442.4|2443.9|2442.4|2446.4|2442.8|2443.7|2441.1|5
1767721410000|2026-01-06 17:43:30|2443.8|2442.3|2443.7|2439.7|2443.9|2442.4|2443|2439.7|1
1767721420000|2026-01-06 17:43:40|2442.5|2441|2443.6|2439.6|2444.2|2441.6|2441.6|2439.4|11
1767721430000|2026-01-06 17:43:50|2442.3|2440.8|2442.2|2440.7|2442.3|2440.8|2441.9|2440.4|2
1767721440000|2026-01-06 17:44:00|2442.1|2440.6|2443.1|2439.1|2443.1|2440.6|2441.3|2439|4
1767721450000|2026-01-06 17:44:10|2443|2439|2444.9|2440.9|2444.9|2442.1|2442.7|2439|2
1767721460000|2026-01-06 17:44:20|2443.7|2442.2|2444.3|2442.8|2445.4|2442.8|2443.7|2441.3|2
1767721470000|2026-01-06 17:44:30|2444.6|2443.1|2445.2|2443.7|2446.7|2443.7|2444.6|2442.3|7
1767721480000|2026-01-06 17:44:40|2445.1|2443.6|2445.1|2443.6|2445.1|2443.6|2445.1|2443.6|0
1767721490000|2026-01-06 17:44:50|2445.2|2443.7|2445.9|2444.4|2447.1|2444.4|2445.2|2443.1|1
1767721500000|2026-01-06 17:45:00|2446|2444.5|2446.2|2444.7|2447.7|2444.8|2446|2443.7|1
1767721510000|2026-01-06 17:45:10|2446.4|2444.9|2445.7|2444.2|2446.4|2444.9|2445.4|2443.9|2
1767721520000|2026-01-06 17:45:20|2445.8|2444.3|2445.6|2444.1|2446.1|2444.6|2445.6|2444.1|1
1767721530000|2026-01-06 17:45:30|2445.7|2444.2|2445.9|2444.4|2445.9|2444.4|2445.7|2444.2|0
1767721540000|2026-01-06 17:45:40|2445.7|2444.2|2445.7|2444.2|2445.8|2444.3|2445.6|2444.1|4
1767721550000|2026-01-06 17:45:50|2445.6|2444.1|2446.3|2444.8|2446.6|2445.1|2445.6|2444.1|3
1767721560000|2026-01-06 17:46:00|2446.5|2445|2447.9|2443.9|2447.9|2445.1|2446.3|2443.9|0
1767721570000|2026-01-06 17:46:10|2448|2444|2446.5|2445|2448|2445|2446.5|2443.8|0
1767721580000|2026-01-06 17:46:20|2447.9|2443.9|2447.8|2446.3|2448.9|2446.3|2447|2443.9|0
1767721590000|2026-01-06 17:46:30|2449.1|2445.1|2449.5|2445.5|2449.6|2446.7|2447.8|2445.1|1
1767721600000|2026-01-06 17:46:40|2449.6|2445.6|2448.7|2447.2|2449.6|2447.9|2448.7|2445.6|6
1767721610000|2026-01-06 17:46:50|2448.8|2447.3|2449.9|2445.9|2449.9|2447.4|2448.4|2445.9|3
1767721620000|2026-01-06 17:47:00|2449.8|2445.8|2448.4|2446.9|2449.8|2447.2|2447.4|2444.8|12
1767721630000|2026-01-06 17:47:10|2448.1|2446.6|2448.4|2446.9|2448.5|2447|2448.1|2446.6|10
1767721640000|2026-01-06 17:47:20|2449.3|2445.3|2449.1|2447.6|2450|2447.7|2447.9|2445.2|2
1767721650000|2026-01-06 17:47:30|2449.2|2447.7|2448.3|2446.8|2450.2|2447.8|2448.2|2446.2|1
1767721660000|2026-01-06 17:47:40|2448.5|2447|2449.3|2447.8|2449.3|2447.8|2448.5|2447|3
1767721670000|2026-01-06 17:47:50|2449.4|2447.9|2449.7|2445.7|2449.7|2447.9|2448.2|2445.7|2
1767721680000|2026-01-06 17:48:00|2448.8|2447.3|2449.6|2448.1|2450.9|2448.6|2448.8|2446|1
1767721690000|2026-01-06 17:48:10|2449.3|2447.8|2449.4|2447.9|2450.8|2448.6|2449.3|2446.8|3
1767721700000|2026-01-06 17:48:20|2449.5|2448|2449|2447.5|2450.4|2448|2449|2446.4|0
1767721710000|2026-01-06 17:48:30|2449.1|2447.6|2450.5|2446.5|2450.5|2447.7|2449|2446.4|0
1767721720000|2026-01-06 17:48:40|2449.2|2447.7|2449|2447.5|2449.2|2447.7|2449|2447.5|1
1767721730000|2026-01-06 17:48:50|2448.8|2447.3|2449.1|2447.6|2450.3|2447.6|2448.8|2446.3|0
1767721740000|2026-01-06 17:49:00|2449|2447.5|2448.8|2447.3|2449|2447.5|2448.8|2447.3|0
1767721750000|2026-01-06 17:49:10|2448.7|2447.2|2449.4|2447.9|2449.4|2447.9|2448.3|2446.8|8
1767721760000|2026-01-06 17:49:20|2449.3|2447.8|2449.4|2447.9|2449.4|2447.9|2449.3|2447.8|0
1767721770000|2026-01-06 17:49:30|2449.6|2448.1|2454.1|2452.6|2454.1|2452.6|2449.6|2448.1|11
1767721780000|2026-01-06 17:49:40|2455.1|2453.6|2456.8|2455.3|2456.8|2455.3|2455.1|2453.6|14
1767721790000|2026-01-06 17:49:50|2456.3|2454.8|2456.3|2454.8|2456.3|2454.8|2454.8|2453.3|11
1767721800000|2026-01-06 17:50:00|2456.5|2455|2454.9|2453.4|2458.1|2455.5|2454.9|2453.4|15
1767721810000|2026-01-06 17:50:10|2454.4|2452.9|2454.5|2453|2454.7|2453.2|2453.7|2452.2|4
1767721820000|2026-01-06 17:50:20|2454.4|2452.9|2454.8|2453.3|2454.8|2453.3|2454.3|2452.8|0
1767721830000|2026-01-06 17:50:30|2454.7|2453.2|2456.6|2455.1|2457.5|2455.1|2454.7|2453.2|5
1767721840000|2026-01-06 17:50:40|2456.5|2455|2456.7|2455.2|2456.9|2455.4|2456.5|2455|0
1767721850000|2026-01-06 17:50:50|2456.8|2455.3|2458.1|2456.6|2459.3|2456.6|2456.8|2455.3|9
1767721860000|2026-01-06 17:51:00|2459.5|2455.5|2459|2457.5|2459.5|2457.7|2458.3|2455.5|4
1767721870000|2026-01-06 17:51:10|2458.8|2457.3|2458.6|2457.1|2458.8|2457.3|2458.1|2456.6|3
1767721880000|2026-01-06 17:51:20|2458.5|2457|2458.2|2456.7|2458.6|2457.1|2457.9|2456.4|7
1767721890000|2026-01-06 17:51:30|2458.1|2456.6|2459.1|2457.6|2459.1|2457.6|2457.9|2456.4|1
1767721900000|2026-01-06 17:51:40|2459|2457.5|2458.6|2457.1|2460.1|2457.6|2458.6|2456.1|1
1767721910000|2026-01-06 17:51:50|2458.8|2457.3|2459.4|2457.9|2459.4|2457.9|2458.8|2457.3|4
1767721920000|2026-01-06 17:52:00|2459.2|2457.7|2457|2455.5|2459.6|2458.1|2456.6|2455.1|8
1767721930000|2026-01-06 17:52:10|2456.7|2455.2|2458.4|2456.9|2458.7|2457.2|2456.7|2455.2|20
1767721940000|2026-01-06 17:52:20|2457.9|2456.4|2457.9|2456.4|2457.9|2456.4|2457.7|2456.2|2
1767721950000|2026-01-06 17:52:30|2457.7|2456.2|2457.9|2456.4|2457.9|2456.4|2457.7|2456.2|0
1767721960000|2026-01-06 17:52:40|2458|2456.5|2458.3|2456.8|2458.3|2456.8|2458|2456.5|0
1767721970000|2026-01-06 17:52:50|2458.4|2456.9|2460|2458.5|2460|2458.5|2458.4|2456.9|3
1767721980000|2026-01-06 17:53:00|2459.9|2458.4|2459.9|2458.4|2460|2458.5|2459.9|2458.4|0
1767721990000|2026-01-06 17:53:10|2460|2458.5|2461.3|2459.8|2461.5|2460|2460|2458.5|7
1767722000000|2026-01-06 17:53:20|2461.2|2459.7|2461.1|2459.6|2461.9|2460.4|2460.9|2459.4|6
1767722010000|2026-01-06 17:53:30|2461.2|2459.7|2461.3|2459.8|2462.8|2460.1|2460.4|2458.8|5
1767722020000|2026-01-06 17:53:40|2462.2|2458.2|2460.9|2459.4|2462.3|2459.5|2460.4|2458.2|2
1767722030000|2026-01-06 17:53:50|2461|2459.5|2462.5|2461|2462.5|2461|2460.8|2459.3|5
1767722040000|2026-01-06 17:54:00|2462.4|2460.9|2460.9|2459.4|2462.5|2461|2460.9|2459.4|3
1767722050000|2026-01-06 17:54:10|2459.8|2458.3|2460.8|2459.3|2460.8|2459.3|2459.1|2456.6|6
1767722060000|2026-01-06 17:54:20|2460.7|2459.2|2460.8|2459.3|2462.3|2460|2460.7|2458.1|9
1767722070000|2026-01-06 17:54:30|2460.7|2459.2|2460.8|2459.3|2460.8|2459.3|2460.7|2459.2|0
1767722080000|2026-01-06 17:54:40|2460.9|2459.4|2461.7|2460.2|2462.2|2460.7|2460.9|2459.4|3
1767722090000|2026-01-06 17:54:50|2461.3|2459.8|2461.6|2460.1|2462.1|2460.6|2461.2|2459.7|4
1767722100000|2026-01-06 17:55:00|2461.5|2460|2460.4|2458.9|2461.5|2460|2460.2|2458.7|5
1767722110000|2026-01-06 17:55:10|2460.3|2458.8|2461.9|2460.4|2463|2460.5|2460.3|2458.8|1
1767722120000|2026-01-06 17:55:20|2461.7|2460.2|2462.3|2460.8|2462.8|2460.8|2461.3|2458.8|9
1767722130000|2026-01-06 17:55:30|2462.2|2460.7|2462.5|2461|2464.4|2461.2|2462.2|2459.8|8
1767722140000|2026-01-06 17:55:40|2462.4|2460.9|2462.8|2461.3|2464.2|2461.5|2462.4|2460|6
1767722150000|2026-01-06 17:55:50|2464.1|2460.1|2462.5|2461|2464.1|2461.8|2462|2460|9
1767722160000|2026-01-06 17:56:00|2462.4|2460.9|2463.4|2461.9|2463.5|2462|2462.4|2460.9|9
1767722170000|2026-01-06 17:56:10|2463|2461.5|2464.2|2460.2|2464.2|2461.6|2462.7|2460|11
1767722180000|2026-01-06 17:56:20|2463.2|2461.7|2460.6|2459.1|2465.5|2462|2460.5|2459|10
1767722190000|2026-01-06 17:56:30|2461.9|2457.9|2462.8|2458.8|2463.2|2460.3|2460.6|2457.9|2
1767722200000|2026-01-06 17:56:40|2461.3|2459.8|2462.2|2458.2|2462.2|2459.8|2460.7|2458.1|2
1767722210000|2026-01-06 17:56:50|2462.1|2458.1|2463.4|2459.4|2463.4|2460.5|2461|2458.1|2
1767722220000|2026-01-06 17:57:00|2461.1|2459.6|2461.9|2457.9|2462.5|2459.6|2460.5|2457.9|5
1767722230000|2026-01-06 17:57:10|2460.5|2459|2458.4|2456.9|2460.5|2459|2458.4|2456.9|9
1767722240000|2026-01-06 17:57:20|2459.2|2457.7|2458.1|2456.6|2459.7|2458.2|2457.2|2455.7|15
1767722250000|2026-01-06 17:57:30|2458|2456.5|2458.1|2456.6|2459|2456.6|2457.5|2454.9|1
1767722260000|2026-01-06 17:57:40|2460.1|2456.1|2458.2|2456.7|2460.1|2457.3|2458.1|2455.7|0
1767722270000|2026-01-06 17:57:50|2458.1|2456.6|2457.5|2456|2459.4|2456.9|2457.5|2455.3|3
1767722280000|2026-01-06 17:58:00|2457.6|2456.1|2456.5|2455|2457.6|2456.1|2456|2454.5|7
1767722290000|2026-01-06 17:58:10|2456.3|2454.8|2456.2|2454.7|2456.3|2454.8|2455.1|2453.6|2
1767722300000|2026-01-06 17:58:20|2455.6|2454.1|2456.3|2454.8|2456.6|2455.1|2455.6|2454.1|3
1767722310000|2026-01-06 17:58:30|2456.1|2454.6|2456.2|2454.7|2457.3|2455.8|2455.8|2454.3|4
1767722320000|2026-01-06 17:58:40|2456.4|2454.9|2456.1|2454.6|2456.4|2454.9|2456|2454.5|2
1767722330000|2026-01-06 17:58:50|2456.2|2454.7|2457.3|2455.8|2458.5|2455.9|2456.1|2454.5|2
1767722340000|2026-01-06 17:59:00|2457.4|2455.9|2457.5|2456|2457.7|2456.2|2457|2455.5|0
1767722350000|2026-01-06 17:59:10|2457.4|2455.9|2457.5|2456|2457.7|2456.2|2457.3|2455.8|2
1767722360000|2026-01-06 17:59:20|2457.3|2455.8|2457.3|2455.8|2457.5|2456|2457.1|2455.6|2
1767722370000|2026-01-06 17:59:30|2457.1|2455.6|2456.4|2454.9|2457.3|2455.8|2456.1|2454.6|2
1767722380000|2026-01-06 17:59:40|2456.2|2454.7|2456.4|2454.9|2456.4|2454.9|2456.2|2454.7|0
1767722390000|2026-01-06 17:59:50|2456.3|2454.8|2456.3|2454.8|2456.5|2455|2456.2|2454.7|2
1767722400000|2026-01-06 18:00:00|2455.2|2453.7|2457.4|2455.9|2457.5|2456|2455.2|2453.7|7
1767722410000|2026-01-06 18:00:10|2457.5|2456|2459.4|2457.9|2459.7|2458.2|2457.4|2455.9|4
1767722420000|2026-01-06 18:00:20|2459|2457.5|2457.7|2456.2|2459.5|2457.5|2457.7|2455.3|3
1767722430000|2026-01-06 18:00:30|2457.6|2456.1|2457|2455.5|2457.6|2456.1|2457|2455.5|2
1767722440000|2026-01-06 18:00:40|2456.9|2455.4|2456.9|2455.4|2457.3|2455.8|2456.8|2455.3|2
1767722450000|2026-01-06 18:00:50|2456.6|2455.1|2456.6|2455.1|2457|2455.5|2456.6|2455.1|6
1767722460000|2026-01-06 18:01:00|2456.7|2455.2|2457.7|2456.2|2457.7|2456.2|2456.4|2454.9|4
1767722470000|2026-01-06 18:01:10|2456.6|2455.1|2456.7|2455.2|2457.2|2455.7|2456.6|2455.1|4
1767722480000|2026-01-06 18:01:20|2456.8|2455.3|2454.9|2453.4|2456.9|2455.4|2454.8|2453.3|2
1767722490000|2026-01-06 18:01:30|2455.1|2453.6|2457.1|2455.6|2457.1|2455.6|2455|2453.5|11
1767722500000|2026-01-06 18:01:40|2458.7|2454.7|2456.3|2454.8|2458.7|2455.9|2456.1|2453.3|6
1767722510000|2026-01-06 18:01:50|2456.8|2455.3|2456.5|2455|2456.8|2455.3|2456.5|2455|4
1767722520000|2026-01-06 18:02:00|2456.6|2455.1|2456.2|2454.7|2456.8|2455.3|2456.2|2454.7|1
1767722530000|2026-01-06 18:02:10|2455.9|2454.4|2456|2454.5|2456|2454.5|2455.7|2454.2|1
1767722540000|2026-01-06 18:02:20|2455.9|2454.4|2454.9|2453.4|2455.9|2454.4|2454.9|2453.4|1
1767722550000|2026-01-06 18:02:30|2455|2453.5|2454.2|2452.7|2455|2453.5|2454.2|2452.7|1
1767722560000|2026-01-06 18:02:40|2454.1|2452.6|2454.2|2452.7|2454.2|2452.7|2454.1|2452.6|0
1767722570000|2026-01-06 18:02:50|2454.1|2452.6|2454|2452.5|2454.2|2452.7|2454|2452.5|1
1767722580000|2026-01-06 18:03:00|2452.4|2450.9|2452.6|2451.1|2452.7|2451.2|2451.6|2450.1|18
1767722590000|2026-01-06 18:03:10|2452.8|2451.3|2452.9|2451.4|2453.4|2451.9|2452.8|2451.3|9
1767722600000|2026-01-06 18:03:20|2453.2|2451.7|2452.5|2451|2453.4|2451.9|2452.5|2451|9
1767722610000|2026-01-06 18:03:30|2452.6|2451.1|2452.5|2451|2452.8|2451.3|2452.5|2451|4
1767722620000|2026-01-06 18:03:40|2452.4|2450.9|2453.3|2451.8|2453.4|2451.9|2452.4|2450.9|7
1767722630000|2026-01-06 18:03:50|2453.1|2451.6|2452.8|2451.3|2454|2451.8|2452.5|2450|25
1767722640000|2026-01-06 18:04:00|2453.3|2451.8|2453.5|2452|2453.5|2452|2453.2|2451.7|8
1767722650000|2026-01-06 18:04:10|2453.4|2451.9|2452.8|2451.3|2453.4|2451.9|2452.5|2451|5
1767722660000|2026-01-06 18:04:20|2452.7|2451.2|2453.9|2452.4|2453.9|2452.4|2452.7|2451.2|7
1767722670000|2026-01-06 18:04:30|2454|2452.5|2454.5|2453|2454.5|2453|2454|2452.5|13
1767722680000|2026-01-06 18:04:40|2454.6|2453.1|2452.5|2451|2454.7|2453.2|2452.5|2451|32
1767722690000|2026-01-06 18:04:50|2452.7|2451.2|2452.7|2451.2|2453|2451.5|2452.2|2450.7|6
1767722700000|2026-01-06 18:05:00|2452.8|2451.3|2450.6|2449.1|2452.8|2451.3|2450.6|2449.1|14
1767722710000|2026-01-06 18:05:10|2450.7|2449.2|2452.2|2450.7|2452.2|2450.7|2450.5|2449|10
1767722720000|2026-01-06 18:05:20|2452.3|2450.8|2452.4|2450.9|2453.3|2451.8|2452.3|2450.8|10
1767722730000|2026-01-06 18:05:30|2452.5|2451|2449.8|2448.3|2452.6|2451.1|2449.7|2448.2|7
1767722740000|2026-01-06 18:05:40|2450|2448.5|2452.2|2450.7|2452.2|2450.7|2450|2448.5|6
1767722750000|2026-01-06 18:05:50|2452|2450.5|2451.4|2449.9|2452.1|2450.6|2451.1|2449.6|3
1767722760000|2026-01-06 18:06:00|2451.7|2450.2|2452.2|2450.7|2452.2|2450.7|2451.3|2449.8|4
1767722770000|2026-01-06 18:06:10|2452.1|2450.6|2451.1|2449.6|2452.1|2450.6|2451.1|2449.6|5
1767722780000|2026-01-06 18:06:20|2451|2449.5|2449.8|2448.3|2451.1|2449.6|2449.8|2448.3|4
1767722790000|2026-01-06 18:06:30|2449.7|2448.2|2449.8|2448.3|2449.8|2448.3|2449.6|2448.1|3
1767722800000|2026-01-06 18:06:40|2450|2448.5|2450.6|2449.1|2450.8|2449.3|2450|2448.5|2
1767722810000|2026-01-06 18:06:50|2450.5|2449|2450.2|2448.7|2450.6|2449.1|2449.8|2448.3|4
1767722820000|2026-01-06 18:07:00|2450.1|2448.6|2450.5|2449|2450.5|2449|2449.3|2447.8|10
1767722830000|2026-01-06 18:07:10|2450.4|2448.9|2450.1|2448.6|2450.5|2449|2449.8|2448.3|3
1767722840000|2026-01-06 18:07:20|2450|2448.5|2449.1|2447.6|2450|2448.5|2448.4|2446.9|8
1767722850000|2026-01-06 18:07:30|2448.9|2447.4|2448|2446.5|2448.9|2447.4|2446.9|2445.4|4
1767722860000|2026-01-06 18:07:40|2448.1|2446.6|2448|2446.5|2448.8|2446.8|2446.6|2444.8|12
1767722870000|2026-01-06 18:07:50|2447.9|2446.4|2448.6|2447.1|2448.6|2447.1|2447.2|2445.7|3
1767722880000|2026-01-06 18:08:00|2448.9|2447.4|2448.9|2447.4|2449.6|2448.1|2448.9|2447.4|2
1767722890000|2026-01-06 18:08:10|2449|2447.5|2451.3|2449.8|2451.3|2449.8|2449|2447.5|1
1767722900000|2026-01-06 18:08:20|2451.7|2450.2|2451|2449.5|2451.7|2450.2|2451|2449.5|1
1767722910000|2026-01-06 18:08:30|2451.1|2449.6|2451.7|2450.2|2451.8|2450.3|2451.1|2449.6|0
1767722920000|2026-01-06 18:08:40|2451.5|2450|2450.7|2449.2|2451.6|2450.1|2450.5|2449|1
1767722930000|2026-01-06 18:08:50|2450.9|2449.4|2452.6|2451.1|2452.6|2451.1|2450.6|2449.1|0
1767722940000|2026-01-06 18:09:00|2452.5|2451|2452.5|2451|2452.8|2451.3|2452.3|2450.8|4
1767722950000|2026-01-06 18:09:10|2452.4|2450.9|2453.8|2452.3|2453.8|2452.3|2452.4|2450.9|2
1767722960000|2026-01-06 18:09:20|2454|2452.5|2453.8|2452.3|2454|2452.5|2453.7|2452.2|0
1767722970000|2026-01-06 18:09:30|2453.7|2452.2|2453.8|2452.3|2453.8|2452.3|2453.7|2452.2|3
1767722980000|2026-01-06 18:09:40|2453.6|2452.1|2455.5|2454|2455.5|2454|2453.6|2452.1|9
1767722990000|2026-01-06 18:09:50|2455.7|2454.2|2455.1|2453.6|2455.7|2454.2|2455|2453.5|10
1767723000000|2026-01-06 18:10:00|2455.3|2453.8|2457.9|2456.4|2458.3|2456.8|2455.3|2453.8|12
1767723010000|2026-01-06 18:10:10|2458|2456.5|2456.5|2455|2458|2456.5|2456.4|2454.9|2
1767723020000|2026-01-06 18:10:20|2456.2|2454.7|2455.5|2454|2456.2|2454.7|2455.5|2454|2
1767723030000|2026-01-06 18:10:30|2455.6|2454.1|2455.9|2454.4|2456.8|2455.3|2455.6|2454.1|2
1767723040000|2026-01-06 18:10:40|2456.8|2455.3|2457.5|2456|2457.5|2456|2456.7|2455.2|5
1767723050000|2026-01-06 18:10:50|2457.7|2456.2|2457.3|2455.8|2459.7|2457|2457.3|2455.7|9
1767723060000|2026-01-06 18:11:00|2457.1|2455.6|2456.8|2455.3|2457.2|2455.7|2456.6|2455.1|3
1767723070000|2026-01-06 18:11:10|2456.9|2455.4|2456.7|2455.2|2457.1|2455.6|2456.4|2454.9|2
1767723080000|2026-01-06 18:11:20|2456.8|2455.3|2457.3|2455.8|2457.7|2456.2|2456.5|2455|3
1767723090000|2026-01-06 18:11:30|2457.2|2455.7|2456.5|2455|2457.2|2455.7|2456.4|2454.9|3
1767723100000|2026-01-06 18:11:40|2456.4|2454.9|2456.3|2454.8|2456.4|2454.9|2456|2454.5|2
1767723110000|2026-01-06 18:11:50|2456.2|2454.7|2455.2|2453.7|2456.2|2454.7|2455|2453.5|2
1767723120000|2026-01-06 18:12:00|2455.1|2453.6|2455.6|2454.1|2455.8|2454.3|2455.1|2453.6|0
1767723130000|2026-01-06 18:12:10|2455.8|2454.3|2456.6|2455.1|2456.7|2455.2|2455.8|2454.3|1
1767723140000|2026-01-06 18:12:20|2457|2455.5|2458.5|2457|2458.5|2457|2457|2455.5|2
1767723150000|2026-01-06 18:12:30|2458.6|2457.1|2458|2456.5|2458.6|2457.1|2457.7|2456.2|4
1767723160000|2026-01-06 18:12:40|2457.8|2456.3|2458.5|2457|2458.8|2457.3|2457.8|2456.3|3
1767723170000|2026-01-06 18:12:50|2458.4|2456.9|2457.4|2455.9|2459.2|2457.7|2457.4|2455.9|3
1767723180000|2026-01-06 18:13:00|2458.1|2456.6|2457.7|2456.2|2458.7|2457.2|2457.6|2456.1|8
1767723190000|2026-01-06 18:13:10|2457.8|2456.3|2455.7|2454.2|2457.8|2456.3|2455.1|2453.6|9
1767723200000|2026-01-06 18:13:20|2455.6|2454.1|2455.3|2453.8|2455.9|2454.1|2454.4|2451.9|3
1767723210000|2026-01-06 18:13:30|2455.1|2453.6|2454.9|2453.4|2456.6|2453.8|2454.8|2452.6|1
1767723220000|2026-01-06 18:13:40|2454.7|2453.2|2456.1|2454.6|2457.5|2454.7|2454.6|2451.7|2
1767723230000|2026-01-06 18:13:50|2456|2454.5|2455.8|2454.3|2456|2454.5|2455.7|2454.2|0
1767723240000|2026-01-06 18:14:00|2455.9|2454.4|2456.1|2454.6|2456.4|2454.9|2455.9|2454.4|2
1767723250000|2026-01-06 18:14:10|2456|2454.5|2456|2454.5|2456.1|2454.6|2455.9|2454.4|0
1767723260000|2026-01-06 18:14:20|2455.9|2454.4|2455.9|2454.4|2456.1|2454.6|2455.8|2454.3|0
1767723270000|2026-01-06 18:14:30|2455.7|2454.2|2454.6|2453.1|2456.1|2454.2|2454.6|2452.1|1
1767723280000|2026-01-06 18:14:40|2454.8|2453.3|2454.9|2453.4|2456.3|2453.8|2454.8|2452.2|0
1767723290000|2026-01-06 18:14:50|2456.1|2452.1|2456.8|2452.8|2457.1|2454|2454.5|2451.9|2
1767723300000|2026-01-06 18:15:00|2455.6|2454.1|2457|2453|2457|2454.1|2455.5|2452.8|0
1767723310000|2026-01-06 18:15:10|2455.9|2454.4|2456|2454.5|2456|2454.5|2455.8|2454.3|0
1767723320000|2026-01-06 18:15:20|2456.1|2454.6|2457.5|2453.5|2457.5|2454.9|2456.1|2453.4|0
1767723330000|2026-01-06 18:15:30|2457.4|2453.4|2456|2454.5|2457.4|2454.6|2455.9|2453.4|1
1767723340000|2026-01-06 18:15:40|2455.9|2454.4|2455.5|2454|2455.9|2454.4|2455|2453.5|4
1767723350000|2026-01-06 18:15:50|2455.4|2453.9|2454.6|2453.1|2455.4|2453.9|2454.5|2453|1
1767723360000|2026-01-06 18:16:00|2454.5|2453|2456.7|2452.7|2457.3|2454.7|2454.5|2452.7|4
1767723370000|2026-01-06 18:16:10|2455.6|2454.1|2455.5|2454|2456.7|2454.2|2455.3|2452.6|0
1767723380000|2026-01-06 18:16:20|2455.7|2454.2|2455.8|2454.3|2456.5|2455|2455.5|2454|1
1767723390000|2026-01-06 18:16:30|2456.2|2454.7|2457.4|2455.9|2457.4|2455.9|2456.2|2454.7|2
1767723400000|2026-01-06 18:16:40|2457.5|2456|2457.9|2456.4|2458.9|2456.4|2457.5|2454.9|0
1767723410000|2026-01-06 18:16:50|2457.6|2456.1|2457.6|2456.1|2457.7|2456.2|2457.6|2456.1|2
1767723420000|2026-01-06 18:17:00|2457.7|2456.2|2456.5|2455|2457.7|2456.2|2456.4|2454.9|3
1767723430000|2026-01-06 18:17:10|2456.6|2455.1|2457|2455.5|2457.9|2455.5|2456.6|2453.9|1
1767723440000|2026-01-06 18:17:20|2457.5|2453.5|2456.3|2454.8|2457.5|2454.8|2456.3|2453.5|4
1767723450000|2026-01-06 18:17:30|2456.4|2454.9|2456.4|2454.9|2456.4|2454.9|2456.1|2454.6|0
1767723460000|2026-01-06 18:17:40|2456.6|2455.1|2456.8|2455.3|2456.8|2455.3|2456.6|2455.1|2
1767723470000|2026-01-06 18:17:50|2456.9|2455.4|2456.8|2455.3|2456.9|2455.4|2456.8|2455.3|0
1767723480000|2026-01-06 18:18:00|2456.2|2454.7|2457.2|2455.7|2458.3|2455.7|2456.2|2454.3|5
1767723490000|2026-01-06 18:18:10|2458|2456.5|2457.4|2455.9|2459.3|2456.5|2457.4|2455|2
1767723500000|2026-01-06 18:18:20|2457.5|2456|2458.8|2457.3|2459.1|2457.6|2457.5|2456|2
1767723510000|2026-01-06 18:18:30|2458.9|2457.4|2459|2457.5|2459.1|2457.6|2458.7|2457.2|9
1767723520000|2026-01-06 18:18:40|2459.1|2457.6|2458.7|2457.2|2459.1|2457.6|2458.4|2456.9|0
1767723530000|2026-01-06 18:18:50|2458.8|2457.3|2458.5|2457|2460.2|2457.6|2458.5|2456.2|1
1767723540000|2026-01-06 18:19:00|2458.4|2456.9|2459.2|2457.7|2460.5|2457.7|2458.4|2456.4|3
1767723550000|2026-01-06 18:19:10|2459.5|2458|2459.8|2458.3|2460.3|2458.8|2459.5|2458|3
1767723560000|2026-01-06 18:19:20|2459.9|2458.4|2460.3|2458.8|2460.4|2458.9|2459.9|2458.4|2
1767723570000|2026-01-06 18:19:30|2459.9|2458.4|2460.2|2458.7|2460.3|2458.8|2459.9|2458.4|0
1767723580000|2026-01-06 18:19:40|2460.1|2458.6|2454.1|2452.6|2460.1|2458.6|2454.1|2452.6|15
1767723590000|2026-01-06 18:19:50|2455.3|2451.3|2456.5|2452.5|2456.5|2454|2454.1|2451.3|2
1767723600000|2026-01-06 18:20:00|2456.6|2452.6|2454|2452.5|2456.9|2454|2454|2451.2|3
1767723610000|2026-01-06 18:20:10|2455|2451|2454|2452.5|2455.1|2452.6|2453.8|2451|0
1767723620000|2026-01-06 18:20:20|2454.1|2452.6|2455.7|2454.2|2456.1|2454.5|2453.8|2451.1|1
1767723630000|2026-01-06 18:20:30|2455.8|2454.3|2457.1|2455.6|2457.2|2455.7|2455.7|2454.2|2
1767723640000|2026-01-06 18:20:40|2456.7|2455.2|2456.8|2455.3|2456.8|2455.3|2456.6|2455.1|0
1767723650000|2026-01-06 18:20:50|2456.9|2455.4|2458.3|2454.3|2458.5|2455.6|2456.8|2454.2|0
1767723660000|2026-01-06 18:21:00|2457.1|2455.6|2456.8|2455.3|2458.4|2455.6|2456.7|2454.2|0
1767723670000|2026-01-06 18:21:10|2456.9|2455.4|2456.7|2455.2|2458.1|2455.8|2456.7|2454.1|1
1767723680000|2026-01-06 18:21:20|2456.8|2455.3|2457.7|2456.2|2459.7|2456.8|2456.8|2454.1|2
1767723690000|2026-01-06 18:21:30|2459.1|2455.1|2457.7|2456.2|2459.1|2456.2|2457.5|2455|0
1767723700000|2026-01-06 18:21:40|2457.5|2456|2456.3|2454.8|2457.7|2456.2|2455.7|2452.1|16
1767723710000|2026-01-06 18:21:50|2456.4|2454.9|2456.3|2454.8|2456.4|2454.9|2456.3|2454.8|0
1767723720000|2026-01-06 18:22:00|2457.6|2453.6|2455.5|2454|2457.6|2454.9|2455.1|2452|2
1767723730000|2026-01-06 18:22:10|2456.9|2452.9|2456.6|2452.6|2457.1|2454|2455.5|2452.5|0
1767723740000|2026-01-06 18:22:20|2456.7|2452.7|2456.1|2452.1|2456.7|2452.7|2456.1|2452.1|1
1767723750000|2026-01-06 18:22:30|2456|2452|2454.4|2452.9|2456|2453|2454.4|2451.8|0
1767723760000|2026-01-06 18:22:40|2453.4|2449.4|2453.7|2452.2|2455.3|2452.3|2453.4|2449.4|3
1767723770000|2026-01-06 18:22:50|2455.1|2451.1|2453.6|2449.6|2455.1|2452.2|2452.8|2449.5|20
1767723780000|2026-01-06 18:23:00|2453.5|2449.5|2452.1|2448.1|2453.5|2450.8|2450.6|2448.1|6
1767723790000|2026-01-06 18:23:10|2452.2|2448.2|2452.6|2448.6|2452.6|2449.7|2451|2448.2|1
1767723800000|2026-01-06 18:23:20|2451.5|2450|2453.3|2449.3|2453.3|2450.1|2451.5|2448.8|1
1767723810000|2026-01-06 18:23:30|2452.1|2450.6|2452.4|2450.9|2452.4|2450.9|2451.9|2450.4|1
1767723820000|2026-01-06 18:23:40|2452.6|2451.1|2454.9|2450.9|2454.9|2451.8|2452.6|2450.7|3
1767723830000|2026-01-06 18:23:50|2454.8|2450.8|2453.1|2451.6|2454.8|2452|2453.1|2450.8|1
1767723840000|2026-01-06 18:24:00|2453|2451.5|2448.5|2447|2453|2451.5|2448.5|2445.7|4
1767723850000|2026-01-06 18:24:10|2448.3|2446.8|2449.5|2448|2450.6|2448|2448.2|2446.6|1
1767723860000|2026-01-06 18:24:20|2449.6|2448.1|2450.1|2448.6|2450.8|2448.9|2449.5|2446.8|2
1767723870000|2026-01-06 18:24:30|2449.4|2447.9|2449.6|2445.6|2449.8|2447.9|2449.1|2445.5|5
1767723880000|2026-01-06 18:24:40|2448.6|2447.1|2446.1|2444.6|2449.8|2447.2|2446.1|2442.9|7
1767723890000|2026-01-06 18:24:50|2446.2|2444.7|2447.4|2443.4|2447.4|2444.7|2444.9|2442.3|4
1767723900000|2026-01-06 18:25:00|2445.7|2444.2|2447.1|2445.6|2448.4|2445.6|2445.4|2442.9|4
1767723910000|2026-01-06 18:25:10|2448.3|2444.3|2448.8|2444.8|2448.8|2445.7|2447|2444.3|0
1767723920000|2026-01-06 18:25:20|2448.7|2444.7|2448.5|2447|2449.6|2447.4|2448.2|2444.7|3
1767723930000|2026-01-06 18:25:30|2448.3|2446.8|2447.5|2446|2448.6|2447.1|2447.5|2446|1
1767723940000|2026-01-06 18:25:40|2449|2445|2447.6|2446.1|2449.4|2446.3|2447.4|2445|3
1767723950000|2026-01-06 18:25:50|2447.8|2446.3|2447|2445.5|2448.3|2446.3|2446.7|2444.3|2
1767723960000|2026-01-06 18:26:00|2447.1|2445.6|2445.3|2443.8|2447.1|2445.6|2445.3|2443|2
1767723970000|2026-01-06 18:26:10|2445.9|2444.4|2446.9|2445.4|2448.1|2445.4|2445.9|2444.1|2
1767723980000|2026-01-06 18:26:20|2448.3|2446.8|2448.2|2446.7|2449.6|2446.8|2447.6|2444.9|3
1767723990000|2026-01-06 18:26:30|2448.1|2446.6|2446.2|2444.7|2449.1|2446.6|2446|2442.9|3
1767724000000|2026-01-06 18:26:40|2446.3|2444.8|2447.8|2443.8|2447.8|2445.2|2446.2|2443.6|0
1767724010000|2026-01-06 18:26:50|2447.7|2443.7|2447.8|2443.8|2447.8|2445.2|2446.3|2443.5|0
1767724020000|2026-01-06 18:27:00|2447.7|2443.7|2446.2|2444.7|2447.8|2444.8|2446.2|2443.5|0
1767724030000|2026-01-06 18:27:10|2445.2|2443.7|2447|2443|2447.4|2444|2445.1|2441.9|3
1767724040000|2026-01-06 18:27:20|2447.1|2443.1|2446.4|2442.4|2447.1|2444|2445.4|2441.9|0
1767724050000|2026-01-06 18:27:30|2446.5|2442.5|2447.3|2443.3|2447.7|2444.7|2445.9|2442.3|3
1767724060000|2026-01-06 18:27:40|2447.2|2443.2|2446.9|2445.4|2448.3|2445.4|2446.3|2443.2|0
1767724070000|2026-01-06 18:27:50|2448.2|2444.2|2447.2|2443.2|2448.2|2445.1|2446.6|2443.1|0
1767724080000|2026-01-06 18:28:00|2446.7|2442.7|2442.1|2440.6|2446.7|2442.9|2442.1|2439.3|8
1767724090000|2026-01-06 18:28:10|2442.2|2440.7|2444.9|2440.9|2444.9|2442|2441.3|2438.4|2
1767724100000|2026-01-06 18:28:20|2443.4|2441.9|2444.5|2440.5|2444.6|2442.4|2442.5|2439.5|2
1767724110000|2026-01-06 18:28:30|2444.4|2440.4|2442.8|2441.3|2444.8|2442|2442.6|2439.2|1
1767724120000|2026-01-06 18:28:40|2442.5|2441|2439.7|2438.2|2443.6|2441.1|2439.7|2437.1|4
1767724130000|2026-01-06 18:28:50|2441|2437|2441.7|2437.7|2441.9|2439.2|2439.7|2437|6
1767724140000|2026-01-06 18:29:00|2441.3|2437.3|2442|2438|2443|2439.5|2440.1|2437.3|6
1767724150000|2026-01-06 18:29:10|2441.9|2437.9|2442.2|2438.2|2442.4|2439.2|2440.2|2437.5|5
1767724160000|2026-01-06 18:29:20|2442.3|2438.3|2444.1|2440.1|2444.1|2440.1|2441.6|2438.2|9
1767724170000|2026-01-06 18:29:30|2443.1|2439.1|2442.2|2438.2|2443.5|2440.9|2442.2|2438.2|3
1767724180000|2026-01-06 18:29:40|2441.2|2439.7|2441|2437|2442.3|2439.7|2439.3|2436.6|6
1767724190000|2026-01-06 18:29:50|2441.1|2437.1|2441.9|2437.9|2441.9|2437.9|2441.1|2437.1|1
1767724200000|2026-01-06 18:30:00|2440.7|2439.2|2443.6|2439.6|2443.8|2440.4|2440.7|2439.1|3
1767724210000|2026-01-06 18:30:10|2443.8|2439.8|2441.7|2440.2|2444|2440.2|2441.7|2439.2|1
1767724220000|2026-01-06 18:30:20|2441.8|2440.3|2441.5|2437.5|2443.2|2440.4|2441.5|2437.5|3
1767724230000|2026-01-06 18:30:30|2441.6|2437.6|2440.6|2439.1|2441.6|2439.1|2440.3|2437.6|0
1767724240000|2026-01-06 18:30:40|2442.8|2438.8|2443.7|2439.7|2443.7|2439.7|2442.6|2438.6|2
1767724250000|2026-01-06 18:30:50|2443.8|2439.8|2444|2440|2444|2440.8|2442.3|2439.6|1
1767724260000|2026-01-06 18:31:00|2444.5|2440.5|2443.9|2442.4|2445|2442.4|2443.8|2440.5|1
1767724270000|2026-01-06 18:31:10|2444|2442.5|2444.7|2440.7|2444.7|2442.6|2443.8|2439.8|8
1767724280000|2026-01-06 18:31:20|2442.8|2441.3|2444.1|2440.1|2444.3|2441.3|2442.8|2439.8|0
1767724290000|2026-01-06 18:31:30|2444.3|2440.3|2443.5|2442|2444.9|2442.1|2443.2|2439.7|0
1767724300000|2026-01-06 18:31:40|2443.6|2442.1|2443.6|2442.1|2444.9|2442.1|2443.5|2440.9|0
1767724310000|2026-01-06 18:31:50|2443.4|2441.9|2440.5|2436.5|2443.5|2442|2438.6|2436.5|9
1767724320000|2026-01-06 18:32:00|2439.1|2437.6|2440.5|2436.5|2440.8|2437.7|2438.7|2436.4|5
1767724330000|2026-01-06 18:32:10|2439|2437.5|2440.2|2438.7|2441.7|2438.8|2439|2436.7|12
1767724340000|2026-01-06 18:32:20|2440.3|2438.8|2440.4|2438.9|2441.9|2438.9|2440.2|2437.6|2
1767724350000|2026-01-06 18:32:30|2440.3|2438.8|2442.1|2438.1|2442.8|2439|2440.3|2437.7|0
1767724360000|2026-01-06 18:32:40|2440.4|2438.9|2440.2|2438.7|2440.4|2438.9|2440.2|2438.7|1
1767724370000|2026-01-06 18:32:50|2440.3|2438.8|2439.6|2438.1|2441.2|2438.8|2439.1|2436.8|1
1767724380000|2026-01-06 18:33:00|2439.3|2437.8|2438.4|2436.9|2439.3|2437.8|2438.2|2436.7|3
1767724390000|2026-01-06 18:33:10|2438.5|2437|2438|2436.5|2438.7|2437.2|2437.9|2436.4|3
1767724400000|2026-01-06 18:33:20|2438.1|2436.6|2436.6|2432.6|2438.1|2436.6|2434.8|2432.6|14
1767724410000|2026-01-06 18:33:30|2435.2|2433.7|2435.8|2434.3|2438.4|2434.4|2435.1|2433.3|4
1767724420000|2026-01-06 18:33:40|2437.5|2433.5|2436.6|2435.1|2437.9|2435.1|2436.5|2433.4|1
1767724430000|2026-01-06 18:33:50|2436.8|2435.3|2437.3|2435.8|2438.8|2435.8|2436.5|2433.5|3
1767724440000|2026-01-06 18:34:00|2437.7|2436.2|2434.2|2430.2|2438.6|2436.7|2432.8|2430|8
1767724450000|2026-01-06 18:34:10|2433.2|2431.7|2435.6|2431.6|2436.6|2432.9|2433.2|2431.6|2
1767724460000|2026-01-06 18:34:20|2434.4|2432.9|2436.2|2432.2|2436.5|2433.4|2434.4|2431.5|5
1767724470000|2026-01-06 18:34:30|2436.4|2432.4|2437.1|2433.1|2437.4|2434.1|2435.6|2432.3|6
1767724480000|2026-01-06 18:34:40|2437.2|2433.2|2438.4|2436.9|2439.6|2436.9|2437|2433|4
1767724490000|2026-01-06 18:34:50|2439.9|2435.9|2438.3|2436.8|2439.9|2436.9|2438.3|2435.9|0
1767724500000|2026-01-06 18:35:00|2438.8|2434.8|2439.2|2437.7|2440.8|2437.7|2438.8|2434.8|4
1767724510000|2026-01-06 18:35:10|2440|2436|2440.7|2436.7|2440.7|2436.7|2440|2436|0
1767724520000|2026-01-06 18:35:20|2440.6|2436.6|2439.2|2435.2|2440.9|2437.6|2439.1|2435.2|4
1767724530000|2026-01-06 18:35:30|2439.3|2435.3|2440.2|2436.2|2440.2|2438.3|2439.3|2435.3|4
1767724540000|2026-01-06 18:35:40|2440.4|2436.4|2440.1|2436.1|2440.5|2438.1|2439|2436.1|1
1767724550000|2026-01-06 18:35:50|2439.1|2437.6|2440.9|2439.4|2441.1|2439.4|2439.1|2437.1|4
1767724560000|2026-01-06 18:36:00|2441|2439.5|2439.6|2435.6|2443.5|2440.4|2439.6|2435.6|9
1767724570000|2026-01-06 18:36:10|2438.9|2434.9|2437.4|2435.9|2438.9|2436.3|2437.4|2434.9|3
1767724580000|2026-01-06 18:36:20|2437.5|2436|2438.9|2434.9|2439.2|2436|2437.5|2434.9|0
1767724590000|2026-01-06 18:36:30|2437.4|2435.9|2438.9|2434.9|2438.9|2435.9|2437.3|2434.8|0
1767724600000|2026-01-06 18:36:40|2439|2435|2439|2435|2439.5|2436|2437.5|2435|2
1767724610000|2026-01-06 18:36:50|2438.9|2434.9|2439|2435|2439|2435.9|2437.4|2434.8|0
1767724620000|2026-01-06 18:37:00|2437.5|2436|2437.1|2435.6|2438.8|2436|2437.1|2433.4|4
1767724630000|2026-01-06 18:37:10|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2
1767724640000|2026-01-06 18:37:20|2439|2435|2439.1|2435.1|2439.6|2436.4|2437.9|2435|1
1767724650000|2026-01-06 18:37:30|2439.2|2435.2|2438.4|2436.9|2439.5|2436.9|2437.6|2434.9|2
1767724660000|2026-01-06 18:37:40|2438.7|2437.2|2438.8|2437.3|2439|2437.5|2438.7|2437.2|0
1767724670000|2026-01-06 18:37:50|2438.7|2437.2|2438.9|2437.4|2439.1|2437.6|2438.7|2437.2|1
1767724680000|2026-01-06 18:38:00|2438.3|2436.8|2438.4|2436.9|2438.4|2436.9|2438.3|2436.8|1
1767724690000|2026-01-06 18:38:10|2438.3|2436.8|2437.8|2436.3|2439.5|2436.8|2437.6|2435.1|5
1767724700000|2026-01-06 18:38:20|2437.6|2436.1|2437.5|2436|2439.2|2436.3|2437.4|2435.2|1
1767724710000|2026-01-06 18:38:30|2437.4|2435.9|2437.4|2435.9|2438.8|2435.9|2437.2|2434.8|0
1767724720000|2026-01-06 18:38:40|2438.8|2434.8|2439.4|2435.4|2439.4|2435.8|2437.2|2434.8|2
1767724730000|2026-01-06 18:38:50|2439.1|2435.1|2438.2|2436.7|2439.4|2437.4|2438.2|2434.9|1
1767724740000|2026-01-06 18:39:00|2439.1|2435.1|2440.7|2436.7|2440.9|2438.2|2438.1|2435.1|5
1767724750000|2026-01-06 18:39:10|2440.8|2436.8|2440|2438.5|2440.9|2438.5|2439.9|2436.8|1
1767724760000|2026-01-06 18:39:20|2439.9|2438.4|2440.2|2438.7|2440.2|2438.7|2439.9|2438.4|1
1767724770000|2026-01-06 18:39:30|2440.1|2438.6|2443|2439|2443.1|2440.1|2440.1|2438.4|57
1767724780000|2026-01-06 18:39:40|2443.1|2439.1|2441.6|2440.1|2443.1|2440.2|2441.6|2438.9|0
1767724790000|2026-01-06 18:39:50|2441.5|2440|2441.9|2437.9|2443.1|2440.2|2441.5|2437.9|2
1767724800000|2026-01-06 18:40:00|2440.8|2439.3|2442|2438|2442.4|2439.4|2440.3|2437.9|3
1767724810000|2026-01-06 18:40:10|2441.8|2437.8|2441.9|2437.9|2441.9|2437.9|2441.7|2437.7|0
1767724820000|2026-01-06 18:40:20|2441.7|2437.7|2442.8|2438.8|2442.8|2439|2440.5|2437.7|0
1767724830000|2026-01-06 18:40:30|2442.5|2438.5|2443|2439|2443.2|2439.2|2440.5|2438.4|4
1767724840000|2026-01-06 18:40:40|2443.4|2439.4|2442.8|2438.8|2443.4|2439.4|2442.4|2438.4|2
1767724850000|2026-01-06 18:40:50|2442.7|2438.7|2442.1|2440.6|2443.6|2440.6|2442.1|2438.7|0
1767724860000|2026-01-06 18:41:00|2443.6|2439.6|2443.8|2439.8|2443.8|2441.2|2442.5|2439.5|1
1767724870000|2026-01-06 18:41:10|2442.6|2441.1|2443.6|2439.6|2443.8|2441.1|2442.6|2439.6|0
1767724880000|2026-01-06 18:41:20|2442.1|2440.6|2443.6|2439.6|2443.6|2440.6|2442.1|2439.5|3
1767724890000|2026-01-06 18:41:30|2443.5|2439.5|2441.8|2437.8|2443.5|2439.5|2441.8|2437.8|5
1767724900000|2026-01-06 18:41:40|2442|2438|2442.1|2438.1|2442.5|2439.3|2440.6|2438|0
1767724910000|2026-01-06 18:41:50|2440.9|2439.4|2443.5|2439.5|2443.5|2439.5|2440.9|2439|0
1767724920000|2026-01-06 18:42:00|2443.3|2439.3|2443.7|2439.7|2443.7|2439.7|2442.8|2438.8|0
1767724930000|2026-01-06 18:42:10|2443.6|2439.6|2443.3|2439.3|2443.7|2441.2|2442.4|2439.2|2
1767724940000|2026-01-06 18:42:20|2443.4|2439.4|2443.2|2439.2|2443.5|2439.5|2443.1|2439.1|0
1767724950000|2026-01-06 18:42:30|2443.1|2439.1|2443.2|2439.2|2443.3|2439.3|2443.1|2439.1|0
1767724960000|2026-01-06 18:42:40|2443.3|2439.3|2443|2439|2443.7|2440.7|2442.2|2439|1
1767724970000|2026-01-06 18:42:50|2441.9|2440.4|2443.2|2439.2|2443.2|2440.4|2441.9|2439.2|0
1767724990000|2026-01-06 18:43:10|2442|2440.5|2443.8|2439.8|2443.8|2441.3|2442|2439.2|5
1767725000000|2026-01-06 18:43:20|2443.7|2439.7|2443.5|2442|2444.8|2442|2442.7|2439.7|1
1767725010000|2026-01-06 18:43:30|2445.2|2441.2|2445|2441|2445.2|2441.2|2445|2441|2
1767725020000|2026-01-06 18:43:40|2445.1|2441.1|2444.9|2440.9|2445.9|2443|2444.5|2440.9|2
1767725030000|2026-01-06 18:43:50|2444|2442.5|2445|2441|2445.2|2442.5|2444|2440.9|5
1767725040000|2026-01-06 18:44:00|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|0
1767725050000|2026-01-06 18:44:10|2445|2441|2443.7|2439.7|2445|2441.9|2443.3|2439.7|0
1767725060000|2026-01-06 18:44:20|2443.8|2439.8|2444.1|2440.1|2444.1|2440.1|2443.8|2439.8|0
1767725070000|2026-01-06 18:44:30|2444|2440|2443.9|2439.9|2444|2440|2443.9|2439.9|1
1767725080000|2026-01-06 18:44:40|2443.7|2439.7|2443.9|2439.9|2444|2440|2443.6|2439.6|1
1767725090000|2026-01-06 18:44:50|2443.8|2439.8|2443.9|2439.9|2443.9|2441.9|2443.4|2439.6|1
1767725100000|2026-01-06 18:45:00|2444|2440|2444.1|2440.1|2444.1|2441.4|2442.9|2440|0
1767725110000|2026-01-06 18:45:10|2444.3|2440.3|2444|2440|2444.3|2441.7|2443.1|2440|1
1767725130000|2026-01-06 18:45:30|2444.2|2440.2|2444|2440|2444.3|2440.3|2444|2440|0
1767725140000|2026-01-06 18:45:40|2444.2|2440.2|2442.7|2441.2|2444.9|2441.7|2442.7|2440.2|1
1767725160000|2026-01-06 18:46:00|2442.8|2441.3|2444.1|2442.6|2444.1|2442.6|2442.8|2441.3|3
1767725170000|2026-01-06 18:46:10|2444.2|2442.7|2448|2446.5|2448|2446.5|2444.2|2442.7|4
1767725180000|2026-01-06 18:46:20|2447.9|2446.4|2448.2|2446.7|2448.8|2446.7|2447.6|2444.7|11
1767725190000|2026-01-06 18:46:30|2448.1|2446.6|2448.5|2447|2448.9|2447.4|2448.1|2446.6|2
1767725200000|2026-01-06 18:46:40|2448.8|2447.3|2449.3|2447.8|2449.3|2447.8|2448.4|2446.9|4
1767725210000|2026-01-06 18:46:50|2449.2|2447.7|2449.3|2447.8|2449.3|2447.8|2449.2|2447.7|0
1767725220000|2026-01-06 18:47:00|2449.2|2447.7|2448.3|2446.8|2450|2447.7|2448.3|2445.9|1
1767725230000|2026-01-06 18:47:10|2448.5|2447|2447.8|2446.3|2449.3|2447.3|2447.8|2445.3|1
1767725240000|2026-01-06 18:47:20|2447.6|2446.1|2446.7|2445.2|2447.6|2446.1|2446.6|2445.1|2
1767725250000|2026-01-06 18:47:30|2446.9|2445.4|2447.1|2445.6|2447.2|2445.7|2446.5|2445|1
1767725260000|2026-01-06 18:47:40|2446.1|2444.6|2446.9|2445.4|2447.2|2445.7|2446.1|2444.6|4
1767725270000|2026-01-06 18:47:50|2447.1|2445.6|2446.7|2445.2|2447.7|2445.7|2446.5|2443.7|1
1767725280000|2026-01-06 18:48:00|2447.7|2443.7|2446.7|2445.2|2447.7|2445.2|2446.5|2443.4|0
1767725290000|2026-01-06 18:48:10|2446.9|2445.4|2447.8|2443.8|2447.8|2445.6|2446.7|2443.8|1
1767725300000|2026-01-06 18:48:20|2446.8|2445.3|2447.7|2443.7|2447.8|2445.3|2446.6|2443.6|0
1767725310000|2026-01-06 18:48:30|2447.8|2443.8|2447.5|2443.5|2447.8|2443.8|2447.5|2443.5|0
1767725320000|2026-01-06 18:48:40|2447.3|2443.3|2447.8|2443.8|2447.8|2443.8|2447.3|2443.3|0
1767725330000|2026-01-06 18:48:50|2446.8|2445.3|2447.8|2443.8|2447.8|2445.3|2446.7|2443.7|0
1767725340000|2026-01-06 18:49:00|2447.7|2443.7|2447.8|2443.8|2447.8|2445|2446.5|2443.7|0
1767725350000|2026-01-06 18:49:10|2447.9|2443.9|2446.7|2445.2|2447.9|2445.4|2446.2|2443.8|2
1767725360000|2026-01-06 18:49:20|2447.9|2443.9|2447.9|2443.9|2447.9|2445.2|2446.6|2443.9|0
1767725370000|2026-01-06 18:49:30|2446.6|2445.1|2446.8|2445.3|2447.9|2445.4|2446.6|2443.8|0
1767725380000|2026-01-06 18:49:40|2447.8|2443.8|2446.9|2445.4|2447.9|2445.4|2446.7|2443.8|1
1767725390000|2026-01-06 18:49:50|2447|2445.5|2449.5|2445.5|2449.5|2446.8|2447|2445.5|2
1767725400000|2026-01-06 18:50:00|2448|2446.5|2445.7|2444.2|2448.3|2446.5|2445.7|2444.1|3
1767725410000|2026-01-06 18:50:10|2446|2444.5|2446.9|2442.9|2447.5|2444.8|2446|2442.7|5
1767725420000|2026-01-06 18:50:20|2447.1|2443.1|2445.1|2443.6|2447.1|2443.7|2445.1|2442.5|0
1767725440000|2026-01-06 18:50:40|2445|2443.5|2444.7|2443.2|2445|2443.5|2444.6|2443.1|0
1767725450000|2026-01-06 18:50:50|2445.5|2444|2445.7|2444.2|2445.7|2444.2|2445.5|2444|2
1767725460000|2026-01-06 18:51:00|2445.6|2444.1|2445.4|2443.9|2445.6|2444.1|2445.3|2443.8|1
1767725470000|2026-01-06 18:51:10|2445.3|2443.8|2445.5|2444|2445.6|2444.1|2445.3|2443.8|0
1767725480000|2026-01-06 18:51:20|||||||||1
1767725490000|2026-01-06 18:51:30|2445.4|2443.9|2446.2|2442.2|2446.2|2443.9|2444.7|2442.2|3
1767725500000|2026-01-06 18:51:40|2444.9|2443.4|2446.1|2442.1|2446.3|2443.4|2444.6|2442.1|2
1767725510000|2026-01-06 18:51:50|2444.8|2443.3|2444.5|2443|2446.1|2443.3|2444.5|2442.1|0
1767725520000|2026-01-06 18:52:00|2444.9|2440.9|2444.1|2442.6|2445.2|2442.6|2443.7|2440.9|5
1767725530000|2026-01-06 18:52:10|2444|2442.5|2444|2442.5|2444.1|2442.6|2444|2442.5|0
1767725540000|2026-01-06 18:52:20|2443.8|2442.3|2444.1|2440.1|2444.6|2442.3|2443.5|2440.1|1
1767725550000|2026-01-06 18:52:30|2444|2440|2444.6|2440.6|2444.6|2440.6|2444|2440|0
1767725560000|2026-01-06 18:52:40|2444.5|2440.5|2443.5|2442|2444.5|2442|2442.8|2440.5|4
1767725570000|2026-01-06 18:52:50|2443.6|2442.1|2444.2|2442.7|2444.2|2442.7|2443.5|2442|0
1767725580000|2026-01-06 18:53:00|2444.3|2442.8|2444.3|2442.8|2444.3|2442.8|2444.3|2442.8|0
1767725590000|2026-01-06 18:53:10|2445.3|2441.3|2444.4|2442.9|2445.3|2442.9|2444.2|2441.3|1
1767725600000|2026-01-06 18:53:20|2444.3|2442.8|2444.4|2442.9|2445.3|2442.9|2444.1|2441.3|1
1767725610000|2026-01-06 18:53:30|2444.3|2442.8|2444.4|2442.9|2444.4|2442.9|2444.3|2442.8|0
1767725630000|2026-01-06 18:53:50|2444.6|2443.1|2443|2441.5|2444.7|2443.2|2443|2441.5|5
1767725640000|2026-01-06 18:54:00|2444|2440|2444|2440|2444|2441.5|2442.9|2440|1
1767725650000|2026-01-06 18:54:10|2444.1|2440.1|2444.6|2440.6|2444.6|2442|2443.5|2440.1|1
1767725660000|2026-01-06 18:54:20|2443|2441.5|2443.8|2442.3|2443.8|2442.3|2443|2441.5|1
1767725670000|2026-01-06 18:54:30|2443.6|2442.1|2443.7|2442.2|2444.7|2442.2|2443.5|2440.6|0
1767725680000|2026-01-06 18:54:40|2444.7|2440.7|2445|2441|2445.5|2442.5|2443.7|2440.7|1
1767725690000|2026-01-06 18:54:50|2443.5|2442|2445.4|2441.4|2445.4|2442.4|2443.5|2440.6|0
1767725700000|2026-01-06 18:55:00|2443.9|2442.4|2447|2443|2447|2443.2|2443.9|2442.4|3
1767725710000|2026-01-06 18:55:10|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|0
1767725720000|2026-01-06 18:55:20|2446|2444.5|2446|2444.5|2446.1|2444.6|2446|2444.5|0
1767725730000|2026-01-06 18:55:30|2446.1|2444.6|2445.9|2444.4|2446.1|2444.6|2445.9|2444.4|0
1767725740000|2026-01-06 18:55:40|2445.7|2444.2|2445.6|2444.1|2446|2444.5|2445.6|2444.1|0
1767725750000|2026-01-06 18:55:50|2446|2444.5|2445.3|2443.8|2446.1|2444.6|2445.3|2443.8|3
1767725760000|2026-01-06 18:56:00|2445.2|2443.7|2450.4|2446.4|2450.4|2447.5|2445.2|2443.7|2
1767725770000|2026-01-06 18:56:10|2449.3|2447.8|2449.4|2447.9|2449.4|2447.9|2449.3|2447.8|1
1767725780000|2026-01-06 18:56:20|2450.6|2446.6|2450.9|2446.9|2450.9|2447.9|2449.4|2446.4|5
1767725790000|2026-01-06 18:56:30|2450.6|2446.6|2451.9|2447.9|2451.9|2447.9|2450.6|2446.6|7
1767725800000|2026-01-06 18:56:40|2452|2448|2452.1|2448.1|2452.3|2448.3|2452|2448|0
1767725810000|2026-01-06 18:56:50|2452.2|2448.2|2452.2|2448.2|2452.4|2448.4|2452|2448|1
1767725820000|2026-01-06 18:57:00|2452|2448|2451.9|2447.9|2452.4|2448.4|2451.9|2447.9|0
1767725830000|2026-01-06 18:57:10|2451.6|2447.6|2451|2447|2451.6|2447.6|2451|2447|0
1767725840000|2026-01-06 18:57:20|2450.7|2446.7|2450.5|2446.5|2450.9|2446.9|2450.5|2446.5|0
1767725850000|2026-01-06 18:57:30|2451|2447|2451.1|2447.1|2451.3|2447.3|2451|2447|1
1767725860000|2026-01-06 18:57:40|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|0
1767725870000|2026-01-06 18:57:50|2450.1|2448.6|2448.6|2447.1|2451.3|2448.8|2448.6|2447.1|8
1767725880000|2026-01-06 18:58:00|2449.4|2445.4|2450.6|2446.6|2450.7|2446.7|2449.4|2445.4|8
1767725890000|2026-01-06 18:58:10|2450.5|2446.5|2451.2|2447.2|2451.3|2447.3|2450.5|2446.5|3
1767725900000|2026-01-06 18:58:20|2450.6|2446.6|2451.5|2447.5|2451.5|2447.5|2450.6|2446.6|2
1767725910000|2026-01-06 18:58:30|2451.4|2447.4|2451.2|2447.2|2451.4|2447.4|2451.2|2447.2|1
1767725920000|2026-01-06 18:58:40|2451.3|2447.3|2450.4|2448.9|2451.6|2449.4|2450.4|2447.3|1
1767725930000|2026-01-06 18:58:50|2451.1|2449.6|2450.4|2446.4|2451.1|2449.6|2450|2446.4|5
1767725940000|2026-01-06 18:59:00|2450.5|2446.5|2450.2|2448.7|2451.5|2449|2449.9|2446.5|4
1767725950000|2026-01-06 18:59:10|2451.5|2447.5|2450.4|2448.9|2451.5|2449.4|2450.2|2447.5|2
1767725960000|2026-01-06 18:59:20|2450.6|2449.1|2450.4|2448.9|2451.6|2449.1|2450.4|2447.6|1
1767725970000|2026-01-06 18:59:30|2451.6|2447.6|2451.5|2447.5|2451.6|2449.1|2450.4|2447.5|1
1767725980000|2026-01-06 18:59:40|2450.2|2448.7|2450.2|2446.2|2450.2|2448.7|2449.1|2446.2|2
1767725990000|2026-01-06 18:59:50|2446.9|2445.4|2448.7|2444.7|2448.9|2446.6|2446.9|2444.6|7
1767726000000|2026-01-06 19:00:00|2448.8|2444.8|2447.3|2445.8|2449|2445.8|2447.2|2444.7|0
1767726010000|2026-01-06 19:00:10|2447.2|2445.7|2448.3|2446.8|2449.4|2446.8|2447.2|2445.2|1
1767726020000|2026-01-06 19:00:20|2448.9|2444.9|2443.7|2439.7|2448.9|2444.9|2443.7|2439.7|12
1767726030000|2026-01-06 19:00:30|2441.9|2440.4|2440.4|2436.4|2443.4|2440.4|2439.5|2435.9|16
1767726040000|2026-01-06 19:00:40|2440.3|2436.3|2438.5|2434.5|2440.3|2436.3|2437.2|2434.2|9
1767726050000|2026-01-06 19:00:50|2438.2|2434.2|2439.3|2435.3|2439.3|2435.3|2438.1|2434.1|6
1767726060000|2026-01-06 19:01:00|2439|2435|2438.4|2434.4|2439|2435|2438.4|2434.4|0
1767726070000|2026-01-06 19:01:10|2438.5|2434.5|2439|2435|2439|2436.3|2437.8|2434.4|2
1767726080000|2026-01-06 19:01:20|2440.4|2436.4|2440.1|2436.1|2440.5|2436.5|2440.1|2436.1|1
1767726090000|2026-01-06 19:01:30|2438.8|2437.3|2438.8|2434.8|2440.7|2437.3|2436.7|2433.6|4
1767726100000|2026-01-06 19:01:40|2439.4|2435.4|2435.6|2431.6|2440.1|2436.1|2435.6|2431.6|6
1767726110000|2026-01-06 19:01:50|2435.5|2431.5|2436.4|2432.4|2436.7|2432.7|2435.4|2431.4|2
1767726120000|2026-01-06 19:02:00|2436.7|2432.7|2434.9|2433.4|2436.9|2433.4|2434.9|2431.1|11
1767726130000|2026-01-06 19:02:10|2435|2433.5|2435.1|2433.6|2435.2|2433.7|2435|2433.5|12
1767726140000|2026-01-06 19:02:20|2434.9|2433.4|2434.9|2433.4|2435|2433.5|2434.9|2433.4|1
1767726150000|2026-01-06 19:02:30|2435|2433.5|2438.4|2434.4|2438.9|2435.2|2435|2433.5|5
1767726160000|2026-01-06 19:02:40|2438.2|2434.2|2437.8|2433.8|2438.2|2435.6|2436.4|2433.8|1
1767726170000|2026-01-06 19:02:50|2436.4|2434.9|2434.4|2430.4|2437.9|2434.9|2432.6|2430.4|5
1767726180000|2026-01-06 19:03:00|2433|2431.5|2434.9|2430.9|2435|2432|2432.9|2430.4|0
1767726190000|2026-01-06 19:03:10|2435|2431|2436.8|2432.8|2436.9|2432.9|2434.4|2431|1
1767726200000|2026-01-06 19:03:20|2436.9|2432.9|2436.9|2432.9|2437.6|2434.3|2435.8|2432.4|3
1767726210000|2026-01-06 19:03:30|2436.3|2434.8|2435.8|2431.8|2437.8|2434.8|2435.8|2431.8|11
1767726220000|2026-01-06 19:03:40|2435.7|2431.7|2435.7|2431.7|2436|2432|2435.6|2431.6|0
1767726230000|2026-01-06 19:03:50|2436|2432|2436|2434.5|2437.8|2434.5|2436|2432|5
1767726240000|2026-01-06 19:04:00|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2
1767726250000|2026-01-06 19:04:10|2436.3|2434.8|2436.6|2435.1|2437.8|2435.4|2436.2|2433.8|0
1767726260000|2026-01-06 19:04:20|2436.8|2435.3|2435.7|2431.7|2436.8|2435.3|2435.7|2431.7|1
1767726270000|2026-01-06 19:04:30|2435.8|2431.8|2436.4|2432.4|2436.4|2433|2433.9|2431.8|2
1767726280000|2026-01-06 19:04:40|2436.2|2432.2|2435.9|2431.9|2436.2|2432.2|2435.7|2431.7|0
1767726290000|2026-01-06 19:04:50|2435.7|2431.7|2436|2432|2436|2432|2435.7|2431.7|0
1767726300000|2026-01-06 19:05:00|2436.6|2432.6|2436.8|2432.8|2437|2433|2436.6|2432.6|0
1767726310000|2026-01-06 19:05:10|2436.7|2432.7|2434.3|2432.8|2436.8|2433.2|2434.2|2431.6|1
1767726320000|2026-01-06 19:05:20|2434.9|2430.9|2433.6|2432.1|2434.9|2432.1|2433.6|2430.9|5
1767726330000|2026-01-06 19:05:30|2433.7|2432.2|2432.6|2431.1|2434.5|2432.2|2432.6|2430.4|6
1767726340000|2026-01-06 19:05:40|2432|2428|2433.5|2429.5|2433.5|2429.8|2431.1|2428|6
1767726350000|2026-01-06 19:05:50|2433.3|2429.3|2432.3|2428.3|2433.5|2429.9|2431.3|2428.3|6
1767726360000|2026-01-06 19:06:00|2432.9|2428.9|2434.6|2430.6|2434.6|2431.1|2432.6|2428.9|2
1767726370000|2026-01-06 19:06:10|2434.7|2430.7|2435.3|2431.3|2435.3|2431.3|2434.7|2430.7|0
1767726380000|2026-01-06 19:06:20|2435.4|2431.4|2432|2430.5|2435.4|2432.3|2431.1|2428.5|4
1767726390000|2026-01-06 19:06:30|2434.7|2430.7|2434.7|2430.7|2434.7|2431.7|2433.2|2430.7|1
1767726400000|2026-01-06 19:06:40|2433.1|2431.6|2433.7|2429.7|2434|2431.6|2433.1|2429.5|3
1767726410000|2026-01-06 19:06:50|2433.9|2429.9|2432.8|2428.8|2433.9|2429.9|2432.8|2428.8|2
1767726420000|2026-01-06 19:07:00|2433|2429|2433.2|2429.2|2433.3|2429.3|2433|2429|0
1767726430000|2026-01-06 19:07:10|2433.5|2429.5|2434.2|2430.2|2434.4|2430.4|2433.4|2429.4|0
1767726440000|2026-01-06 19:07:20|2434.1|2430.1|2434.3|2430.3|2434.4|2431.2|2432.7|2430.1|0
1767726460000|2026-01-06 19:07:40|2434.4|2430.4|2432.8|2431.3|2435.3|2431.3|2432.8|2430.4|8
1767726470000|2026-01-06 19:07:50|2432.9|2431.4|2434.6|2430.6|2434.6|2431.5|2432.8|2430.3|1
1767726480000|2026-01-06 19:08:00|2434.7|2430.7|2434.9|2430.9|2434.9|2430.9|2434.7|2430.7|1
1767726490000|2026-01-06 19:08:10|2435|2431|2434.3|2430.3|2435|2431.3|2432.8|2430.3|2
1767726500000|2026-01-06 19:08:20|2434.4|2430.4|2432.3|2428.3|2434.4|2431.5|2432.3|2428.3|4
1767726510000|2026-01-06 19:08:30|2432.5|2428.5|2433|2429|2433.1|2430|2431.5|2428.5|0
1767726520000|2026-01-06 19:08:40|2433.2|2429.2|2433.7|2429.7|2433.7|2429.7|2433.1|2429.1|0
1767726530000|2026-01-06 19:08:50|2433.3|2429.3|2432.6|2428.6|2433.5|2430.2|2431.7|2428.6|1
1767726550000|2026-01-06 19:09:10|2432.7|2428.7|2431.5|2430|2432.7|2430.1|2431.5|2428.6|0
1767726560000|2026-01-06 19:09:20|2432.7|2428.7|2431|2429.5|2432.7|2429.5|2430.8|2428.6|1
1767726570000|2026-01-06 19:09:30|2430.4|2428.9|2430.3|2428.8|2431.2|2429|2430.3|2426.9|6
1767726580000|2026-01-06 19:09:40|2430.5|2429|2430.8|2429.3|2431.9|2429.4|2430.5|2427.9|2
1767726590000|2026-01-06 19:09:50|2431|2429.5|2431.8|2430.3|2433.3|2430.3|2431|2428.7|3
1767726600000|2026-01-06 19:10:00|2431.7|2430.2|2431.7|2430.2|2431.8|2430.3|2431.7|2430.2|0
1767726610000|2026-01-06 19:10:10|2431.8|2430.3|2431.8|2430.3|2431.8|2430.3|2431.7|2430.2|0
1767726620000|2026-01-06 19:10:20|2431.7|2430.2|2431.7|2430.2|2432.3|2430.6|2430.3|2428.1|5
1767726630000|2026-01-06 19:10:30|2431.6|2430.1|2431.6|2430.1|2431.7|2430.2|2431.5|2430|0
1767726640000|2026-01-06 19:10:40|2431.7|2430.2|2432.9|2431.4|2434.4|2431.6|2431.7|2430.2|3
1767726650000|2026-01-06 19:10:50|2432.6|2431.1|2432.3|2430.8|2433.3|2431.3|2432.2|2429.3|3
1767726660000|2026-01-06 19:11:00|2433.4|2429.4|2432|2428|2433.4|2430.9|2432|2428|2
1767726670000|2026-01-06 19:11:10|2431.9|2427.9|2430.8|2429.3|2431.9|2429.3|2430.5|2427.8|0
1767726680000|2026-01-06 19:11:20|2430.6|2429.1|2432.2|2428.2|2432.2|2429.3|2430.5|2428|1
1767726690000|2026-01-06 19:11:30|2432.1|2428.1|2433.3|2429.3|2433.5|2430.2|2431.7|2428.1|1
1767726700000|2026-01-06 19:11:40|2433.8|2429.8|2433.7|2429.7|2434|2430.7|2432.2|2429.4|6
1767726710000|2026-01-06 19:11:50|2434|2430|2432.5|2431|2434.1|2431|2432.5|2429.9|2
1767726720000|2026-01-06 19:12:00|2432.6|2431.1|2432.6|2431.1|2432.6|2431.1|2432.4|2430.9|0
1767726730000|2026-01-06 19:12:10|2432.5|2431|2432.5|2431|2432.5|2431|2432.5|2431|0
1767726740000|2026-01-06 19:12:20|2432.6|2431.1|2435|2431|2435.2|2431.2|2432.6|2430|4
1767726750000|2026-01-06 19:12:30|2435.1|2431.1|2434.2|2430.2|2435.1|2431.1|2434.1|2430.1|5
1767726760000|2026-01-06 19:12:40|2434|2430|2432.8|2428.8|2434.1|2431.2|2432.3|2428.6|1
1767726770000|2026-01-06 19:12:50|2432.3|2428.3|2430.4|2428.9|2432.3|2428.9|2430.4|2427.9|0
1767726780000|2026-01-06 19:13:00|2429.8|2428.3|2429.6|2428.1|2430.8|2428.3|2429.6|2426.7|4
1767726790000|2026-01-06 19:13:10|2430.8|2426.8|2429.5|2428|2430.8|2428|2429.5|2426.5|0
1767726800000|2026-01-06 19:13:20|2430.6|2426.6|2429.5|2425.5|2430.6|2426.8|2428|2425.5|5
1767726810000|2026-01-06 19:13:30|2428.3|2426.8|2430|2426|2430|2426.9|2428.3|2426|1
1767726820000|2026-01-06 19:13:40|2429.9|2425.9|2430|2426|2430|2427.4|2428.8|2425.8|0
1767726830000|2026-01-06 19:13:50|2429.9|2425.9|2430.6|2426.6|2431|2427.3|2428.7|2425.9|1
1767726840000|2026-01-06 19:14:00|2430.7|2426.7|2430.7|2426.7|2431|2427|2430.6|2426.6|0
1767726850000|2026-01-06 19:14:10|2430.8|2426.8|2430.3|2426.3|2431|2427|2430.3|2426.3|0
1767726860000|2026-01-06 19:14:20|2430|2426|2430.2|2426.2|2430.3|2427.1|2428.5|2425.5|3
1767726870000|2026-01-06 19:14:30|2429.1|2427.6|2429.5|2428|2430.2|2428.4|2429.1|2426.2|6
1767726880000|2026-01-06 19:14:40|2430.2|2426.2|2430.2|2426.2|2430.3|2427.4|2428.9|2426.2|3
1767726890000|2026-01-06 19:14:50|2428.9|2427.4|2427.6|2426.1|2430.2|2427.4|2427.5|2425.6|3
1767726900000|2026-01-06 19:15:00|2427.5|2426|2426.9|2425.4|2427.6|2426.1|2426.9|2425.4|8
1767726910000|2026-01-06 19:15:10|2426.8|2425.3|2427.8|2423.8|2428.4|2425.3|2425.7|2423|7
1767726920000|2026-01-06 19:15:20|2427.4|2423.4|2425.3|2423.8|2427.4|2424.4|2425.3|2422.4|4
1767726930000|2026-01-06 19:15:30|2425.7|2421.7|2425.3|2421.3|2425.7|2422.3|2423.8|2419.9|17
1767726940000|2026-01-06 19:15:40|2425.6|2421.6|2425.5|2424|2425.7|2424|2425.4|2421.4|1
1767726950000|2026-01-06 19:15:50|2425.4|2423.9|2425.7|2421.7|2425.7|2424.1|2425.4|2421.7|4
1767726960000|2026-01-06 19:16:00|2425.5|2421.5|2425.7|2421.7|2425.8|2421.8|2425.4|2421.4|2
1767726970000|2026-01-06 19:16:10|2425.6|2421.6|2425.3|2423.8|2426.9|2423.8|2424.4|2421.6|1
1767726980000|2026-01-06 19:16:20|2425.2|2423.7|2423.5|2422|2425.7|2423.7|2423.5|2420.9|6
1767726990000|2026-01-06 19:16:30|2423.6|2422.1|2424.9|2420.9|2425.1|2422.1|2423.4|2420.9|16
1767727000000|2026-01-06 19:16:40|2425|2421|2423.3|2421.8|2425.1|2422.1|2423.3|2420.9|1
1767727010000|2026-01-06 19:16:50|2423.4|2421.9|2423.6|2419.6|2424.9|2421.9|2421.5|2419.3|3
1767727020000|2026-01-06 19:17:00|2423.9|2419.9|2421.9|2417.9|2423.9|2420|2421.2|2417.6|20
1767727030000|2026-01-06 19:17:10|2422|2418|2423.7|2419.7|2424|2420.8|2421|2418|47
1767727040000|2026-01-06 19:17:20|2422.3|2420.8|2420.8|2416.8|2423.9|2420.9|2419.4|2416.7|1
1767727050000|2026-01-06 19:17:30|2419|2417.5|2419.7|2415.7|2420.7|2417.5|2419|2415.7|3
1767727060000|2026-01-06 19:17:40|2418.4|2416.9|2420.1|2416.1|2420.8|2416.9|2418.4|2415.9|3
1767727070000|2026-01-06 19:17:50|2420.3|2416.3|2421.3|2417.3|2421.5|2417.5|2420.3|2416.3|2
1767727080000|2026-01-06 19:18:00|2421.2|2417.2|2420.9|2416.9|2422|2418|2420.5|2416.5|4
1767727090000|2026-01-06 19:18:10|2421|2417|2424|2420|2424.5|2420.5|2421|2417|3
1767727100000|2026-01-06 19:18:20|2424.1|2420.1|2422.8|2418.8|2424.1|2420.8|2422.2|2418.8|6
1767727110000|2026-01-06 19:18:30|2422.7|2418.7|2424.2|2420.2|2424.4|2420.4|2422.7|2418.7|3
1767727120000|2026-01-06 19:18:40|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|0
1767727130000|2026-01-06 19:18:50|2424|2420|2424|2420|2424|2420|2423.7|2419.7|1
1767727140000|2026-01-06 19:19:00|2423.8|2419.8|2422.3|2418.3|2424|2420|2420.8|2418|4
1767727150000|2026-01-06 19:19:10|2422.5|2418.5|2421.4|2419.9|2422.5|2419.9|2421.3|2418.3|0
1767727160000|2026-01-06 19:19:20|2420.9|2419.4|2421.4|2417.4|2422.9|2419.4|2420.9|2417.3|4
1767727170000|2026-01-06 19:19:30|2421.6|2417.6|2423.9|2419.9|2424.2|2420.2|2421.6|2417.6|0
1767727180000|2026-01-06 19:19:40|2423.8|2419.8|2424.2|2420.2|2424.2|2420.2|2423.8|2419.8|0
1767727190000|2026-01-06 19:19:50|2424.1|2420.1|2426|2422|2426|2422|2423.1|2419.8|1
1767727200000|2026-01-06 19:20:00|2425.8|2421.8|2424.8|2420.8|2425.9|2421.9|2424.6|2420.6|0
1767727210000|2026-01-06 19:20:10|2424.9|2420.9|2423.8|2422.3|2425.1|2422.3|2423.8|2420.9|0
1767727220000|2026-01-06 19:20:20|2425.1|2421.1|2424.9|2423.4|2426.2|2423.4|2423.8|2421.1|1
1767727230000|2026-01-06 19:20:30|2425.5|2424|2425.5|2424|2425.5|2424|2425.5|2424|2
1767727240000|2026-01-06 19:20:40|2425.8|2424.3|2425.9|2424.4|2425.9|2424.4|2425.8|2424.3|0
1767727250000|2026-01-06 19:20:50|||||||||1
1767727260000|2026-01-06 19:21:00|2427.7|2423.7|2427.6|2423.6|2427.7|2423.7|2427.6|2423.6|2
1767727270000|2026-01-06 19:21:10|2426.7|2425.2|2429|2425|2429.1|2425.2|2426.7|2425|1
1767727280000|2026-01-06 19:21:20|2428.9|2424.9|2427.9|2423.9|2428.9|2424.9|2427.7|2423.7|5
1767727290000|2026-01-06 19:21:30|2427.8|2423.8|2426.2|2424.7|2427.8|2424.8|2426.2|2423.6|0
1767727300000|2026-01-06 19:21:40|2426.3|2424.8|2426.2|2424.7|2426.3|2424.8|2426.2|2424.7|0
1767727310000|2026-01-06 19:21:50|2426|2424.5|2426.2|2424.7|2426.2|2424.7|2426|2424.5|3
1767727320000|2026-01-06 19:22:00|2426.1|2424.6|2426.1|2424.6|2426.1|2424.6|2426.1|2424.6|2
1767727330000|2026-01-06 19:22:10|2426.2|2424.7|2426.6|2422.6|2426.6|2424.8|2423.9|2421.1|2
1767727340000|2026-01-06 19:22:20|2426.7|2422.7|2426.4|2424.9|2427.4|2424.9|2425.3|2422.4|0
1767727350000|2026-01-06 19:22:30|2426.2|2424.7|2426.2|2424.7|2426.3|2424.8|2426.2|2424.7|1
1767727360000|2026-01-06 19:22:40|2427.1|2423.1|2427.2|2423.2|2427.2|2423.2|2427.1|2423.1|0
1767727370000|2026-01-06 19:22:50|2426.1|2424.6|2429.6|2425.6|2429.7|2425.7|2426.1|2424.6|2
1767727380000|2026-01-06 19:23:00|2428.5|2424.5|2428|2424|2428.9|2424.9|2428|2424|1
1767727390000|2026-01-06 19:23:10|2427.9|2423.9|2428|2424|2428.1|2424.1|2427.8|2423.8|0
1767727400000|2026-01-06 19:23:20|2428.1|2424.1|2427.7|2423.7|2428.4|2425.9|2427.4|2423.6|0
1767727410000|2026-01-06 19:23:30|2427.9|2423.9|2428.4|2424.4|2428.4|2424.4|2427.9|2423.9|0
1767727420000|2026-01-06 19:23:40|2428.3|2424.3|2428.1|2424.1|2428.4|2424.4|2428|2424|0
1767727430000|2026-01-06 19:23:50|2427.9|2423.9|2427.7|2423.7|2427.9|2423.9|2427.3|2423.3|0
1767727440000|2026-01-06 19:24:00|2427.5|2423.5|2426.1|2422.1|2427.5|2423.5|2425.9|2421.9|0
1767727450000|2026-01-06 19:24:10|2425.8|2421.8|2426.4|2422.4|2426.4|2422.4|2425.8|2421.8|0
1767727460000|2026-01-06 19:24:20|2426.6|2422.6|2426.9|2422.9|2426.9|2422.9|2426.6|2422.6|0
1767727470000|2026-01-06 19:24:30|2426.7|2422.7|2426.6|2422.6|2426.7|2422.7|2426.6|2422.6|0
1767727480000|2026-01-06 19:24:40|2425.4|2423.9|2425.3|2421.3|2426.5|2423.9|2425.3|2421.3|1
1767727490000|2026-01-06 19:24:50|2425.4|2421.4|2425.4|2421.4|2425.5|2421.5|2425.4|2421.4|0
1767727500000|2026-01-06 19:25:00|2425.6|2421.6|2425.4|2421.4|2425.6|2421.6|2425.4|2421.4|0
1767727510000|2026-01-06 19:25:10|2425.7|2421.7|2426.5|2422.5|2426.5|2422.5|2425.5|2421.5|2
1767727520000|2026-01-06 19:25:20|2426.4|2422.4|2426.1|2422.1|2426.4|2422.4|2426.1|2422.1|2
1767727530000|2026-01-06 19:25:30|2426.2|2422.2|2426.3|2422.3|2426.4|2422.4|2426.2|2422.2|0
1767727540000|2026-01-06 19:25:40|2426.2|2422.2|2423.6|2419.6|2426.3|2422.3|2423.6|2419.6|2
1767727550000|2026-01-06 19:25:50|2423.8|2419.8|2422.6|2418.6|2423.8|2419.8|2422.6|2418.6|6
1767727560000|2026-01-06 19:26:00|2422.5|2418.5|2423.1|2419.1|2423.5|2420.5|2422|2418.3|3
1767727570000|2026-01-06 19:26:10|2421|2419.5|2420.9|2419.4|2422.8|2419.5|2420.9|2418.3|3
1767727580000|2026-01-06 19:26:20|2422.1|2418.1|2421.1|2417.1|2422.1|2418.1|2421.1|2417.1|7
1767727590000|2026-01-06 19:26:30|2421.3|2417.3|2418.9|2417.4|2421.3|2418.2|2418.9|2416.7|13
1767727600000|2026-01-06 19:26:40|2418.7|2417.2|2418.9|2417.4|2418.9|2417.4|2418.7|2417.2|2
1767727610000|2026-01-06 19:26:50|2418.4|2416.9|2420.1|2416.1|2420.1|2417|2418.4|2416.1|3
1767727620000|2026-01-06 19:27:00|2420|2416|2421|2417|2421|2417|2420|2416|0
1767727630000|2026-01-06 19:27:10|2419.9|2415.9|2417.2|2415.7|2419.9|2417.1|2417.2|2414.7|9
1767727640000|2026-01-06 19:27:20|2417.1|2415.6|2417.1|2415.6|2417.2|2415.7|2416.9|2415.4|1
1767727650000|2026-01-06 19:27:30|2417|2415.5|2419.1|2415.1|2419.2|2416.6|2417|2415.1|1
1767727660000|2026-01-06 19:27:40|2418.1|2416.6|2417.4|2415.9|2419.2|2416.6|2417.4|2415.1|0
1767727670000|2026-01-06 19:27:50|2417.3|2415.8|2416.5|2415|2419|2416.1|2416.4|2414.9|4
1767727680000|2026-01-06 19:28:00|2415.8|2414.3|2415.7|2414.2|2417.3|2414.3|2414.1|2411|9
1767727690000|2026-01-06 19:28:10|2416.9|2412.9|2416.3|2414.8|2417.5|2414.8|2415.4|2412.9|0
1767727700000|2026-01-06 19:28:20|2416.4|2414.9|2416.4|2414.9|2416.5|2415|2416|2414.5|3
1767727710000|2026-01-06 19:28:30|2416.5|2415|2417.4|2415.9|2418.9|2416|2416.5|2414.4|2
1767727720000|2026-01-06 19:28:40|2418.8|2414.8|2417.2|2415.7|2418.8|2415.7|2417.2|2414.8|0
1767727730000|2026-01-06 19:28:50|2417.9|2416.4|2418.3|2416.8|2418.8|2417.3|2417.9|2416.4|6
1767727740000|2026-01-06 19:29:00|2418.7|2417.2|2418.6|2417.1|2418.7|2417.2|2418.6|2417.1|2
1767727750000|2026-01-06 19:29:10|2417.7|2416.2|2418.1|2416.6|2420.2|2417.6|2417.7|2415.6|7
1767727760000|2026-01-06 19:29:20|2418|2416.5|2414.7|2413.2|2418|2416.5|2414.7|2411.9|2
1767727770000|2026-01-06 19:29:30|2416.2|2414.7|2418.9|2414.9|2418.9|2414.9|2416.2|2414|3
1767727780000|2026-01-06 19:29:40|2418.8|2414.8|2416.6|2412.6|2418.9|2415.6|2416.6|2412.6|2
1767727790000|2026-01-06 19:29:50|2416.5|2412.5|2415.9|2411.9|2416.5|2413.4|2414.9|2411.7|0
1767727800000|2026-01-06 19:30:00|2415.8|2411.8|2415|2413.5|2417.1|2414.6|2414.8|2411.7|4
1767727810000|2026-01-06 19:30:10|2414.9|2413.4|2413.2|2411.7|2415.3|2413.4|2413.2|2410.4|5
1767727820000|2026-01-06 19:30:20|2414.3|2410.3|2412.2|2410.7|2414.3|2411.6|2412.2|2410.3|2
1767727830000|2026-01-06 19:30:30|2413.5|2409.5|2414.5|2413|2415.9|2413|2412.2|2409.5|5
1767727840000|2026-01-06 19:30:40|2415.6|2411.6|2413.9|2412.4|2416|2412.5|2413.7|2411.6|15
1767727850000|2026-01-06 19:30:50|2413.8|2412.3|2413.7|2412.2|2413.8|2412.3|2413.7|2412.2|3
1767727860000|2026-01-06 19:31:00|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|2413.5|2412|2
1767727870000|2026-01-06 19:31:10|2415.8|2411.8|2412.4|2410.9|2416.1|2412.6|2412.4|2409.9|15
1767727880000|2026-01-06 19:31:20|2412.7|2411.2|2416.9|2412.9|2416.9|2413.6|2412.7|2410.4|5
1767727890000|2026-01-06 19:31:30|2417|2413|2419.1|2415.1|2419.1|2416.1|2416.7|2413|7
1767727900000|2026-01-06 19:31:40|2417.6|2416.1|2418.4|2414.4|2418.5|2416.1|2417|2414.4|4
1767727910000|2026-01-06 19:31:50|2417.4|2413.4|2416.3|2412.3|2417.5|2413.5|2415.2|2411.2|6
1767727920000|2026-01-06 19:32:00|2416.4|2412.4|2416.3|2412.3|2417.3|2414.3|2415.3|2412.2|0
1767727930000|2026-01-06 19:32:10|2416.2|2412.2|2414.7|2413.2|2416.3|2413.3|2414.7|2412.2|0
1767727940000|2026-01-06 19:32:20|2414.5|2413|2417.6|2413.6|2417.6|2414.4|2414.1|2412.5|3
1767727950000|2026-01-06 19:32:30|2416.6|2412.6|2417.6|2416.1|2419.1|2416.1|2415.9|2412.6|4
1767727960000|2026-01-06 19:32:40|2418.1|2416.6|2417.5|2416|2418.3|2416.8|2417.5|2416|8
1767727970000|2026-01-06 19:32:50|2419|2415|2418.9|2414.9|2419|2417.1|2417.1|2414.4|2
1767727980000|2026-01-06 19:33:00|2419.2|2415.2|2418.7|2414.7|2419.2|2415.2|2418.7|2414.7|0
1767727990000|2026-01-06 19:33:10|2417.2|2415.7|2418.7|2414.7|2418.8|2415.7|2417.2|2414.7|2
1767728000000|2026-01-06 19:33:20|2418.8|2414.8|2417.7|2413.7|2419.1|2416.5|2417.7|2413.7|4
1767728010000|2026-01-06 19:33:30|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|0
1767728020000|2026-01-06 19:33:40|2417.6|2413.6|2417.6|2413.6|2417.7|2413.7|2417.6|2413.6|0
1767728030000|2026-01-06 19:33:50|2417.9|2413.9|2418.9|2414.9|2419.1|2415.1|2417.9|2413.9|3
1767728040000|2026-01-06 19:34:00|2418.7|2414.7|2416.1|2412.1|2418.7|2414.7|2416|2412|4
1767728050000|2026-01-06 19:34:10|2416.6|2412.6|2416.6|2412.6|2416.7|2412.7|2416.4|2412.4|1
1767728060000|2026-01-06 19:34:20|2417.2|2413.2|2417.1|2413.1|2417.2|2413.2|2416.9|2412.9|1
1767728070000|2026-01-06 19:34:30|2416.9|2412.9|2416|2412|2416.9|2413.6|2415|2411.7|1
1767728080000|2026-01-06 19:34:40|2415|2413.5|2417.2|2413.2|2417.2|2413.6|2415|2413.2|1
1767728090000|2026-01-06 19:34:50|2417.5|2413.5|2417.3|2413.3|2417.5|2413.5|2417.3|2413.3|0
1767728100000|2026-01-06 19:35:00|2417.5|2413.5|2417.2|2413.2|2417.8|2414.8|2416.3|2413.2|7
1767728110000|2026-01-06 19:35:10|2415.9|2414.4|2415.9|2414.4|2416|2414.5|2415.9|2414.4|0
1767728120000|2026-01-06 19:35:20|2416|2414.5|2418.3|2414.3|2418.3|2414.7|2415.9|2414.3|1
1767728130000|2026-01-06 19:35:30|2418.6|2414.6|2417.7|2416.2|2419.9|2417|2417.6|2414.6|6
1767728140000|2026-01-06 19:35:40|2417.6|2416.1|2419.4|2415.4|2419.4|2416.2|2417.6|2415|1
1767728150000|2026-01-06 19:35:50|2419.2|2415.2|2419.4|2415.4|2419.4|2416.3|2417.8|2415|0
1767728160000|2026-01-06 19:36:00|2419.5|2415.5|2419.6|2415.6|2419.7|2415.7|2419.4|2415.4|1
1767728170000|2026-01-06 19:36:10|2419.5|2415.5|2418.9|2417.4|2421.2|2417.4|2418.9|2415.3|1
1767728180000|2026-01-06 19:36:20|2420.7|2416.7|2419.5|2415.5|2420.7|2416.7|2417.6|2413.7|11
1767728190000|2026-01-06 19:36:30|2419.6|2415.6|2420.2|2416.2|2420.7|2416.7|2419.5|2415.5|2
1767728200000|2026-01-06 19:36:40|2420.4|2416.4|2420.9|2416.9|2420.9|2416.9|2420.2|2416.2|1
1767728210000|2026-01-06 19:36:50|2420.4|2418.9|2422.9|2418.9|2422.9|2418.9|2420.4|2417.2|5
1767728220000|2026-01-06 19:37:00|2423.1|2419.1|2424|2420|2424|2421.6|2422.3|2419.1|6
1767728230000|2026-01-06 19:37:10|2422.7|2418.7|2421.9|2420.4|2422.7|2420.4|2421.9|2418.7|4
1767728250000|2026-01-06 19:37:30|2424.4||2424.4||2424.4||2424.4||2
1767728260000|2026-01-06 19:37:40|2423.1|2421.6|2423.7|2419.7|2423.7|2421.6|2423.1|2419.6|1
1767728270000|2026-01-06 19:37:50|2422.6|2421.1|2425|2421|2425|2421.1|2422.6|2420.3|0
1767728280000|2026-01-06 19:38:00|2424.9|2420.9|2424.7|2420.7|2424.9|2421.8|2423.3|2420.7|0
1767728290000|2026-01-06 19:38:10|2423.9|2422.4|2423.9|2422.4|2424|2422.5|2423.9|2422.4|0
1767728300000|2026-01-06 19:38:20|2424|2422.5|2424.2|2420.2|2424.4|2422.5|2422.9|2420.2|8
1767728310000|2026-01-06 19:38:30|2422.7|2421.2|2421.9|2420.4|2422.7|2421.2|2421.8|2420.3|0
1767728320000|2026-01-06 19:38:40|2421.8|2420.3|2421.9|2417.9|2422.1|2420.3|2420.8|2417.6|1
1767728330000|2026-01-06 19:38:50|2420.9|2419.4|2424|2420|2424.1|2420.1|2420.8|2418|1
1767728340000|2026-01-06 19:39:00|2424.1|2420.1|2424.9|2420.9|2424.9|2420.9|2424.1|2420.1|0
1767728350000|2026-01-06 19:39:10|2423.8|2422.3|2423.9|2422.4|2423.9|2422.4|2423.8|2422.3|0
1767728360000|2026-01-06 19:39:20|2425|2423.5|2425.1|2423.6|2425.1|2423.6|2425|2423.5|1
1767728370000|2026-01-06 19:39:30|2425|2423.5|2426.9|2422.9|2427|2423.5|2425|2422.9|2
1767728380000|2026-01-06 19:39:40|2425.9|2424.4|2426|2424.5|2426|2424.5|2425.9|2424.4|1
1767728390000|2026-01-06 19:39:50|2427.5|2423.5|2427.5|2423.5|2427.6|2425.4|2426.9|2423.5|4
1767728400000|2026-01-06 19:40:00|2426.1|2424.6|2427.5|2423.5|2427.5|2424.7|2426.1|2423.4|0
1767728410000|2026-01-06 19:40:10|2426.5|2425|2426.4|2424.9|2426.5|2425|2426.4|2424.9|1
1767728420000|2026-01-06 19:40:20|2427.3|2423.3|2427.5|2426|2427.6|2426|2426.5|2423.2|10
1767728430000|2026-01-06 19:40:30|2428.5|2424.5|2427.5|2423.5|2428.5|2425.4|2426.8|2423.5|0
1767728440000|2026-01-06 19:40:40|2427.4|2423.4|2429.8|2425.8|2429.8|2425.8|2426.3|2423.4|4
1767728450000|2026-01-06 19:40:50|2429.9|2425.9|2428.8|2424.8|2429.9|2425.9|2428.7|2424.7|0
1767728460000|2026-01-06 19:41:00|2428.7|2424.7|2428.5|2424.5|2428.7|2425.9|2427.3|2424.3|1
1767728470000|2026-01-06 19:41:10|2427.3|2425.8|2429.4|2425.4|2430|2426.9|2427.3|2425.4|1
1767728480000|2026-01-06 19:41:20|2429|2425|2428.4|2426.9|2429.3|2426.9|2428.3|2425|0
1767728490000|2026-01-06 19:41:30|2426.7|2422.7|2426.7|2422.7|2426.7|2424.2|2425.6|2422.7|2
1767728500000|2026-01-06 19:41:40|2426.4|2422.4|2426.5|2422.5|2426.6|2422.6|2426.3|2422.3|2
1767728510000|2026-01-06 19:41:50|2425.5|2424|2425.6|2424.1|2425.8|2424.3|2425.5|2424|1
1767728520000|2026-01-06 19:42:00|2425.5|2424|2425.7|2424.2|2426.9|2424.2|2425.5|2422.9|0
1767728530000|2026-01-06 19:42:10|2425.6|2424.1|2425.6|2424.1|2425.6|2424.1|2425.6|2424.1|0
1767728540000|2026-01-06 19:42:20|2425.7|2424.2|2425.6|2424.1|2426|2424.5|2425.6|2424.1|1
1767728550000|2026-01-06 19:42:30|2427|2423|2425.7|2424.2|2427|2424.2|2425.6|2423|0
1767728560000|2026-01-06 19:42:40|2425.6|2424.1|2425.6|2421.6|2427.1|2424.1|2425.4|2421.6|1
1767728570000|2026-01-06 19:42:50|2425.8|2421.8|2425.6|2421.6|2425.8|2422.6|2423.8|2421.4|1
1767728580000|2026-01-06 19:43:00|2425.9|2421.9|2426.5|2422.5|2426.8|2422.8|2425.9|2421.9|0
1767728590000|2026-01-06 19:43:10|2426.6|2422.6|2426.1|2424.6|2427.1|2424.6|2426.1|2422.4|7
1767728600000|2026-01-06 19:43:20|2426.2|2424.7|2425.9|2424.4|2426.2|2424.7|2425.9|2424.4|1
1767728610000|2026-01-06 19:43:30|2427.2|2423.2|2426|2424.5|2427.2|2424.5|2426|2423.2|0
1767728620000|2026-01-06 19:43:40|2427.1|2423.1|2427.1|2423.1|2427.1|2424.5|2426|2423|0
1767728630000|2026-01-06 19:43:50|2426.3|2424.8|2426.3|2424.8|2426.3|2424.8|2426.3|2424.8|0
1767728640000|2026-01-06 19:44:00|2428.4|2424.4|2426.3|2424.8|2428.4|2425.1|2426.3|2424.1|13
1767728650000|2026-01-06 19:44:10|2427|2423|2426.7|2422.7|2427|2424.1|2424.9|2422.4|4
1767728660000|2026-01-06 19:44:20|2425.5|2424|2425.5|2424|2426|2424.5|2425.5|2424|4
1767728670000|2026-01-06 19:44:30|2425.3|2423.8|2425.3|2421.3|2425.4|2423.8|2425.2|2421.2|1
1767728680000|2026-01-06 19:44:40|2423.7|2422.2|2423.3|2421.8|2423.7|2422.2|2423.3|2421.8|4
1767728690000|2026-01-06 19:44:50|2423.5|2422|2425.2|2421.2|2425.2|2422|2423.5|2420.6|1
1767728700000|2026-01-06 19:45:00|2424.8|2420.8|2426.7|2422.7|2426.7|2423|2424.3|2420.8|1
1767728710000|2026-01-06 19:45:10|2426.3|2422.3|2425.8|2424.3|2426.8|2424.3|2425.7|2422.3|0
1767728720000|2026-01-06 19:45:20|2425.9|2424.4|2427|2423|2427|2424.5|2425.9|2423|0
1767728730000|2026-01-06 19:45:30|2426.9|2422.9|2427.5|2423.5|2427.8|2424.5|2425.9|2422.9|0
1767728740000|2026-01-06 19:45:40|2427.6|2423.6|2426.7|2422.7|2427.6|2423.6|2426.7|2422.7|6
1767728750000|2026-01-06 19:45:50|2426.8|2422.8|2427.5|2423.5|2427.5|2424.5|2426|2422.8|0
1767728760000|2026-01-06 19:46:00|2427.4|2423.4|2425.4|2423.9|2427.4|2424.6|2425.4|2423.4|1
1767728770000|2026-01-06 19:46:10|2425.3|2423.8|2426.7|2422.7|2426.7|2423.9|2425.3|2421.8|4
1767728780000|2026-01-06 19:46:20|2425.5|2424|2426.5|2422.5|2426.7|2424|2425.4|2421.9|2
1767728790000|2026-01-06 19:46:30|2426.4|2422.4|2426.3|2422.3|2426.5|2422.5|2426.2|2422.2|0
1767728810000|2026-01-06 19:46:50|2425.5|2421.5|2425.8|2421.8|2425.8|2421.8|2425.5|2421.5|1
1767728820000|2026-01-06 19:47:00|2425.7|2421.7|2425.8|2421.8|2426|2422|2425.7|2421.7|0
1767728830000|2026-01-06 19:47:10|2426.1|2422.1|2425.9|2421.9|2426.1|2422.1|2425.8|2421.8|0
1767728840000|2026-01-06 19:47:20|2425.8|2421.8|2425.8|2421.8|2426.1|2422.1|2425.8|2421.8|0
1767728850000|2026-01-06 19:47:30|2426|2422|2425.7|2421.7|2426|2422|2425.6|2421.6|0
1767728860000|2026-01-06 19:47:40|2423.5|2419.5|2423.8|2419.8|2423.8|2421.2|2422.7|2419.5|2
1767728870000|2026-01-06 19:47:50|2423.7|2419.7|2424.3|2420.3|2424.3|2421.2|2422.7|2419.7|0
1767728880000|2026-01-06 19:48:00|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|0
1767728890000|2026-01-06 19:48:10|2423.3|2419.3|2421.4|2417.4|2423.6|2420.5|2421.1|2417.4|10
1767728900000|2026-01-06 19:48:20|2421.7|2417.7|2420.3|2416.3|2421.7|2417.7|2420.2|2416.2|0
1767728910000|2026-01-06 19:48:30|2420.4|2416.4|2420.3|2416.3|2420.4|2416.4|2420.2|2416.2|3
1767728920000|2026-01-06 19:48:40|2420.2|2416.2|2420.1|2416.1|2420.3|2416.3|2420.1|2416.1|0
1767728930000|2026-01-06 19:48:50|2418.7|2417.2|2417.5|2416|2418.7|2417.2|2417.5|2416|3
1767728940000|2026-01-06 19:49:00|2417.6|2416.1|2419.7|2415.7|2419.7|2416.1|2417.6|2415|3
1767728950000|2026-01-06 19:49:10|2420.1|2416.1|2420.2|2416.2|2420.7|2416.7|2420.1|2416.1|0
1767728960000|2026-01-06 19:49:20|2420.3|2416.3|2420.5|2416.5|2420.5|2416.5|2420.2|2416.2|0
1767728970000|2026-01-06 19:49:30|2421|2417|2421|2417|2421|2417|2421|2417|0
1767728980000|2026-01-06 19:49:40|2420.9|2416.9|2420|2416|2420.9|2416.9|2420|2416|0
1767728990000|2026-01-06 19:49:50|2420.1|2416.1|2419.2|2417.7|2420.1|2417.7|2419.2|2416|1
1767729010000|2026-01-06 19:50:10|2421|2417|2421|2417|2421|2417|2420.8|2416.8|0
1767729020000|2026-01-06 19:50:20|2420.9|2416.9|2419.3|2417.8|2421|2417.8|2419.3|2416.8|0
1767729030000|2026-01-06 19:50:30|2419.2|2417.7|2417.4|2415.9|2420|2417.7|2417.4|2415.9|2
1767729040000|2026-01-06 19:50:40|2419.5|2415.5|2419.2|2415.2|2419.7|2415.7|2419.2|2415.2|3
1767729050000|2026-01-06 19:50:50|2418.9|2414.9|2419.4|2415.4|2419.4|2416.7|2417.5|2414.8|1
1767729060000|2026-01-06 19:51:00|2418.1|2416.6|2417.5|2416|2419.3|2416.6|2417.5|2415|0
1767729070000|2026-01-06 19:51:10|2419|2415|2416.5|2415|2419|2415.9|2416.5|2414.9|1
1767729080000|2026-01-06 19:51:20|2418|2414|2416.9|2412.9|2418.2|2415.2|2416.5|2412.9|7
1767729090000|2026-01-06 19:51:30|2417.4|2413.4|2415.5|2414|2418|2414.6|2415.3|2413.4|1
1767729100000|2026-01-06 19:51:40|2415.6|2414.1|2414|2412.5|2416.5|2414.1|2414|2411.8|0
1767729110000|2026-01-06 19:51:50|2416|2412|2414.9|2413.4|2416.2|2413.7|2414.8|2411.9|4
1767729120000|2026-01-06 19:52:00|2416.2|2412.2|2416|2412|2416.2|2413.4|2414.9|2411.9|0
1767729130000|2026-01-06 19:52:10|2416.1|2412.1|2416.1|2412.1|2416.1|2413.2|2414.4|2412|0
1767729140000|2026-01-06 19:52:20|2414.9|2413.4|2415.9|2411.9|2416.1|2413.6|2414.9|2411.9|2
1767729150000|2026-01-06 19:52:30|2416|2412|2415.9|2411.9|2416|2412|2415.9|2411.9|0
1767729160000|2026-01-06 19:52:40|2416|2412|2414.5|2413|2416|2413|2414.5|2411.9|0
1767729170000|2026-01-06 19:52:50|2414|2412.5|2414|2412.5|2414|2412.5|2413.9|2412.4|2
1767729180000|2026-01-06 19:53:00|2413.9|2412.4|2412.2|2410.7|2414.7|2412.4|2412.2|2410.3|1
1767729190000|2026-01-06 19:53:10|2413.6|2409.6|2412.7|2411.2|2413.7|2411.3|2412.7|2409.6|7
1767729200000|2026-01-06 19:53:20|2412.8|2411.3|2411.7|2410.2|2413.2|2411.3|2411.6|2409.2|3
1767729210000|2026-01-06 19:53:30|2413.2|2409.2|2414.3|2410.3|2414.5|2411.8|2412.1|2409.2|2
1767729220000|2026-01-06 19:53:40|2414.4|2410.4|2413.5|2409.5|2414.4|2410.4|2413.5|2409.5|0
1767729230000|2026-01-06 19:53:50|2413.4|2409.4|2416|2412|2416.1|2412.4|2413.3|2409.3|10
1767729240000|2026-01-06 19:54:00|2416.1|2412.1|2414.6|2413.1|2416.6|2413.6|2414.6|2411.9|2
1767729250000|2026-01-06 19:54:10|2414.4|2412.9|2414|2410|2415|2412.9|2413.3|2410|7
1767729260000|2026-01-06 19:54:20|2414.1|2410.1|2414.3|2410.3|2414.4|2410.4|2414.1|2410.1|0
1767729270000|2026-01-06 19:54:30|2414.2|2410.2|2414.2|2410.2|2414.6|2410.6|2414.1|2410.1|0
1767729280000|2026-01-06 19:54:40|2414.4|2410.4|2415.1|2411.1|2415.1|2412|2413.5|2410.4|0
1767729290000|2026-01-06 19:54:50|2415.2|2411.2|2417.2|2413.2|2417.3|2413.6|2415.1|2411.2|1
1767729300000|2026-01-06 19:55:00|2417.3|2413.3|2418.7|2414.7|2418.7|2414.7|2417.3|2413.3|0
1767729310000|2026-01-06 19:55:10|2418.9|2414.9|2418.9|2414.9|2419.1|2415.1|2418.7|2414.7|0
1767729320000|2026-01-06 19:55:20|2418.8|2414.8|2418.8|2414.8|2418.8|2416|2417.4|2414.8|0
1767729330000|2026-01-06 19:55:30|2417.3|2415.8|2417.8|2413.8|2417.8|2415.8|2417.3|2413.8|1
1767729340000|2026-01-06 19:55:40|2417.9|2413.9|2418|2414|2418.3|2414.3|2417.9|2413.9|0
1767729350000|2026-01-06 19:55:50|2417.9|2413.9|2418.3|2414.3|2418.3|2414.3|2417.5|2413.5|0
1767729360000|2026-01-06 19:56:00|2418.4|2414.4|2418.1|2416.6|2419.5|2416.7|2417.9|2414.3|1
1767729370000|2026-01-06 19:56:10|2419.6|2415.6|2419.7|2415.7|2419.9|2416.7|2418.1|2415.5|0
1767729380000|2026-01-06 19:56:20|2419.6|2415.6|2418.1|2416.6|2419.7|2416.7|2418.1|2415.5|1
1767729390000|2026-01-06 19:56:30|2418|2416.5|2420.3|2416.3|2420.3|2416.6|2418|2415.5|1
1767729400000|2026-01-06 19:56:40|2420.2|2416.2|2418.5|2414.5|2420.2|2416.6|2418.1|2414.5|16
1767729410000|2026-01-06 19:56:50|2418.6|2414.6|2418.7|2414.7|2419|2416|2417.5|2414.6|1
1767729420000|2026-01-06 19:57:00|2418.9|2414.9|2420.3|2416.3|2420.3|2416.4|2417.9|2414.9|6
1767729430000|2026-01-06 19:57:10|2419.8|2415.8|2419.8|2415.8|2420|2416.6|2418.1|2415.4|3
1767729440000|2026-01-06 19:57:20|2419.7|2415.7|2419.3|2415.3|2419.8|2416.6|2417.6|2415.3|3
1767729450000|2026-01-06 19:57:30|2419|2415|2419|2415|2419.2|2416.1|2417.6|2414.9|0
1767729470000|2026-01-06 19:57:50|2417.5|2416|2418|2414|2418.1|2416|2417.5|2414|0
1767729480000|2026-01-06 19:58:00|2418.1|2414.1|2418.3|2414.3|2418.8|2414.8|2418.1|2414.1|0
1767729490000|2026-01-06 19:58:10|2418.6|2414.6|2416.5|2415|2418.6|2415|2416.5|2414.5|0
1767729500000|2026-01-06 19:58:20|2417.8|2413.8|2417.9|2413.9|2417.9|2413.9|2417.8|2413.8|0
1767729510000|2026-01-06 19:58:30|2417.8|2413.8|2418.1|2414.1|2418.1|2415|2416.4|2413.8|0
1767729520000|2026-01-06 19:58:40|2418|2414|2418|2414|2418|2414|2417.9|2413.9|0
1767729530000|2026-01-06 19:58:50|2417.9|2413.9|2419.1|2415.1|2419.1|2415.1|2417.9|2413.9|1
1767729540000|2026-01-06 19:59:00|2419.5|2415.5|2418.6|2417.1|2420.1|2417.1|2418.6|2415.5|3
1767729550000|2026-01-06 19:59:10|2418.7|2417.2|2418.6|2417.1|2420.1|2417.2|2418.6|2416|0
1767729560000|2026-01-06 19:59:20|2418.5|2417|2418.9|2414.9|2418.9|2417|2418.4|2414.9|1
1767729570000|2026-01-06 19:59:30|2417.7|2416.2|2420.2|2416.2|2420.3|2417.3|2417.7|2415.2|4
1767729580000|2026-01-06 19:59:40|2418.7|2417.2|2418.2|2416.7|2420.4|2417.3|2418.2|2416.2|0
1767729590000|2026-01-06 19:59:50|2418.5|2417|2419.9|2415.9|2420|2417|2418|2414.6|4
1767729600000|2026-01-06 20:00:00|2420|2416|2419.9|2415.9|2420|2416|2419.9|2415.9|0
1767729610000|2026-01-06 20:00:10|2419.8|2415.8|2420.1|2416.1|2420.1|2417.1|2418.5|2415.8|2
1767729620000|2026-01-06 20:00:20|2420.3|2416.3|2419.9|2415.9|2420.3|2416.3|2419.9|2415.9|0
1767729630000|2026-01-06 20:00:30|2420|2416|2417.5|2416|2420|2416.2|2417.4|2415.4|1
1767729640000|2026-01-06 20:00:40|2417.7|2416.2|2417.4|2415.9|2418.7|2416.2|2417.2|2414|1
1767729650000|2026-01-06 20:00:50|2417.3|2415.8|2417.9|2416.4|2419.2|2416.4|2417.3|2415.1|1
1767729660000|2026-01-06 20:01:00|2419.2|2415.2|2417|2413|2419.4|2416.8|2416.8|2412.9|6
1767729670000|2026-01-06 20:01:10|2417.1|2413.1|2418|2414|2418|2414.6|2415.6|2413.1|2
1767729680000|2026-01-06 20:01:20|2418.1|2414.1|2416.6|2412.6|2418.2|2414.2|2416.5|2412.5|2
1767729690000|2026-01-06 20:01:30|2416.7|2412.7|2415.7|2414.2|2416.9|2414.2|2415.6|2412.7|0
1767729700000|2026-01-06 20:01:40|2416.8|2412.8|2416.6|2412.6|2416.8|2412.8|2416.6|2412.6|0
1767729710000|2026-01-06 20:01:50|2416.7|2412.7|2416.6|2412.6|2416.7|2412.7|2416.6|2412.6|0
1767729720000|2026-01-06 20:02:00|2416.7|2412.7|2418.6|2414.6|2418.7|2414.7|2416.7|2412.7|3
1767729730000|2026-01-06 20:02:10|2419|2415|2416.9|2415.4|2419|2415.5|2416.9|2414.5|2
1767729740000|2026-01-06 20:02:20|2417.1|2415.6|2418.6|2414.6|2418.6|2415.7|2417.1|2414.5|0
1767729750000|2026-01-06 20:02:30|2417.1|2415.6|2418.6|2414.6|2418.6|2415.6|2416.4|2413.5|3
1767729760000|2026-01-06 20:02:40|2418.7|2414.7|2419.5|2415.5|2420|2417.3|2417.7|2414.7|3
1767729770000|2026-01-06 20:02:50|2419.6|2415.6|2418.2|2416.7|2419.6|2416.7|2418.1|2415.6|0
1767729790000|2026-01-06 20:03:10|2418.3|2416.8|2418.2|2416.7|2418.3|2416.8|2418.2|2416.7|0
1767729800000|2026-01-06 20:03:20|2419.8|2415.8|2419.9|2415.9|2419.9|2417.3|2418.8|2415.8|2
1767729810000|2026-01-06 20:03:30|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.7|2415.7|0
1767729820000|2026-01-06 20:03:40|2419.9|2415.9|2421.3|2417.3|2421.7|2418.2|2418.8|2415.9|6
1767729830000|2026-01-06 20:03:50|2421.2|2417.2|2419|2417.5|2421.2|2418.4|2419|2416.6|2
1767729840000|2026-01-06 20:04:00|2419.4|2415.4|2419.6|2415.6|2419.6|2415.6|2419.3|2415.3|1
1767729860000|2026-01-06 20:04:20|2419.5|2415.5|2417.9|2416.4|2419.6|2416.5|2417.9|2415.5|0
1767729870000|2026-01-06 20:04:30|2419.6|2415.6|2420|2416|2420|2417.2|2418.7|2415.6|1
1767729880000|2026-01-06 20:04:40|2418.8|2417.3|2418.9|2417.4|2418.9|2417.4|2418.8|2417.3|0
1767729890000|2026-01-06 20:04:50|2418.8|2417.3|2418.9|2417.4|2418.9|2417.4|2418.8|2417.3|0
1767729900000|2026-01-06 20:05:00|2419.1|2417.6|2419.1|2417.6|2419.2|2417.7|2419.1|2417.6|1
1767729910000|2026-01-06 20:05:10|2420.1|2418.6|2420.1|2418.6|2420.1|2418.6|2420.1|2418.6|2
1767729920000|2026-01-06 20:05:20|||||||||8
1767729930000|2026-01-06 20:05:30|2420|2418.5|2420.2|2418.7|2420.2|2418.7|2420|2418.5|0
1767729940000|2026-01-06 20:05:40|2420.1|2418.6|2420.2|2418.7|2420.2|2418.7|2419.9|2418.4|5
1767729950000|2026-01-06 20:05:50|2418.6|2417.1|2419.4|2415.4|2419.7|2417.1|2417.9|2415.4|2
1767729960000|2026-01-06 20:06:00|2419.3|2415.3|2416.7|2415.2|2419.3|2416.3|2416.7|2415.2|1
1767729970000|2026-01-06 20:06:10|2417|2413|2417.7|2413.7|2417.8|2415.2|2416.6|2413|0
1767729980000|2026-01-06 20:06:20|2417.6|2413.6|2417|2413|2417.6|2413.6|2416.9|2412.9|1
1767729990000|2026-01-06 20:06:30|2415.6|2414.1|2415.2|2413.7|2416.9|2414.1|2415.2|2412.6|0
1767730000000|2026-01-06 20:06:40|2415.4|2413.9|2417|2413|2417|2414.5|2415.4|2412.9|0
1767730010000|2026-01-06 20:06:50|2415.7|2414.2|2416.8|2412.8|2416.8|2414.2|2415.3|2412.8|0
1767730020000|2026-01-06 20:07:00|2415.3|2413.8|2416.8|2412.8|2416.8|2413.8|2415.3|2412.8|0
1767730030000|2026-01-06 20:07:10|2416.7|2412.7|2415.1|2413.6|2416.7|2414.2|2415.1|2412.7|1
1767730040000|2026-01-06 20:07:20|2415|2413.5|2415.1|2413.6|2415.1|2413.6|2415|2413.5|0
1767730050000|2026-01-06 20:07:30|2415|2413.5|2415.8|2414.3|2417.1|2414.3|2415|2413|1
1767730060000|2026-01-06 20:07:40|2417.1|2413.1|2415.9|2414.4|2417.1|2414.4|2415.9|2413.1|0
1767730070000|2026-01-06 20:07:50|2417.1|2413.1|2417.9|2413.9|2417.9|2414.4|2415.8|2413.1|0
1767730080000|2026-01-06 20:08:00|2418|2414|2417.2|2415.7|2418|2415.7|2417.2|2414|0
1767730090000|2026-01-06 20:08:10|2417.1|2415.6|2417.2|2415.7|2417.2|2415.7|2417.1|2415.6|0
1767730100000|2026-01-06 20:08:20|2417.3|2415.8|2417.2|2415.7|2417.3|2415.8|2417.2|2415.7|0
1767730110000|2026-01-06 20:08:30|2417.3|2415.8|2417.2|2415.7|2417.3|2415.8|2417.2|2415.7|2
1767730120000|2026-01-06 20:08:40|2417.1|2415.6|2416.1|2414.6|2417.2|2415.7|2415.9|2414.4|4
1767730130000|2026-01-06 20:08:50|2416.3|2414.8|2417.4|2415.9|2417.4|2415.9|2416.3|2414.8|3
1767730140000|2026-01-06 20:09:00|2418.9|2414.9|2417.5|2416|2418.9|2416.1|2417.4|2414.9|0
1767730150000|2026-01-06 20:09:10|2417.2|2415.7|2417|2413|2417.9|2415.7|2415.6|2412.9|1
1767730160000|2026-01-06 20:09:20|2416.1|2414.6|2416.1|2414.6|2416.1|2414.6|2416.1|2414.6|0
1767730170000|2026-01-06 20:09:30|2416.3|2414.8|2417.9|2416.4|2417.9|2416.4|2416.3|2414.8|1
1767730190000|2026-01-06 20:09:50|2417.7|2416.2|2417.7|2416.2|2417.7|2416.2|2417.7|2416.2|0
1767730200000|2026-01-06 20:10:00|2417.8|2416.3|2418.1|2416.6|2418.1|2416.6|2417.7|2416.2|0
1767730210000|2026-01-06 20:10:10|2419.6|2415.6|2418|2416.5|2419.6|2416.5|2418|2415.6|1
1767730220000|2026-01-06 20:10:20|2417.7|2416.2|2417.8|2416.3|2417.8|2416.3|2417.4|2415.9|2
1767730230000|2026-01-06 20:10:30|2417.6|2416.1|2417.7|2416.2|2417.7|2416.2|2417.4|2415.9|1
1767730240000|2026-01-06 20:10:40|2417.8|2416.3|2417.8|2416.3|2417.8|2416.3|2417.8|2416.3|0
1767730250000|2026-01-06 20:10:50|2417.7|2416.2|2417.7|2416.2|2418|2416.5|2417.7|2416.2|0
1767730260000|2026-01-06 20:11:00|2417.8|2416.3|2417.3|2415.8|2418|2416.5|2417.3|2415.8|2
1767730270000|2026-01-06 20:11:10|2417.4|2415.9|2417.8|2416.3|2417.8|2416.3|2417.4|2415.9|1
1767730300000|2026-01-06 20:11:40|2418|2416.5|2418.1|2416.6|2418.1|2416.6|2418|2416.5|0
1767730310000|2026-01-06 20:11:50|2418|2416.5|2417.9|2416.4|2418|2416.5|2417.9|2416.4|1
1767730320000|2026-01-06 20:12:00|2418|2416.5|2417.8|2416.3|2418|2416.5|2417.7|2416.2|1
1767730330000|2026-01-06 20:12:10|2417.9|2416.4|2418.5|2417|2418.6|2417.1|2417.9|2416.4|1
1767730340000|2026-01-06 20:12:20|2418.6|2417.1|2418.9|2417.4|2418.9|2417.4|2418.6|2417.1|0
1767730350000|2026-01-06 20:12:30|2419.7|2418.2|2420.7|2419.2|2422.2|2419.6|2419.7|2418.2|4
1767730360000|2026-01-06 20:12:40|2420.8|2419.3|2422.4|2418.4|2422.4|2419.3|2420.7|2418.4|0
1767730370000|2026-01-06 20:12:50|2421.4|2419.9|2421.5|2420|2421.6|2420.1|2421.3|2419.8|0
1767730380000|2026-01-06 20:13:00|2421.6|2420.1|2422|2420.5|2422|2420.5|2421.6|2420.1|0
1767730390000|2026-01-06 20:13:10|2422.2|2420.7|2427.6|2426.1|2428.8|2426.3|2422.2|2420.7|4
1767730400000|2026-01-06 20:13:20|2427.7|2426.2|2429.4|2425.4|2429.4|2426.4|2427.5|2425|3
1767730410000|2026-01-06 20:13:30|2428.1|2426.6|2428.1|2426.6|2429.7|2427|2427.7|2425.2|3
1767730420000|2026-01-06 20:13:40|2428|2426.5|2430.1|2426.1|2430.1|2427.3|2428|2425.3|2
1767730430000|2026-01-06 20:13:50|2430.4|2426.4|2428.7|2427.2|2430.5|2428.3|2428.7|2426.4|2
1767730440000|2026-01-06 20:14:00|2428.6|2427.1|2429.8|2425.8|2429.8|2427.1|2428.2|2425.6|1
1767730450000|2026-01-06 20:14:10|2429.9|2425.9|2429.3|2427.8|2429.9|2427.8|2428.5|2425.8|0
1767730460000|2026-01-06 20:14:20|2429.1|2427.6|2428.9|2427.4|2429.1|2427.6|2428.8|2427.3|0
1767730470000|2026-01-06 20:14:30|2428.8|2427.3|2428.6|2424.6|2428.8|2427.3|2427.2|2424.6|5
1767730480000|2026-01-06 20:14:40|2428.5|2424.5|2427.9|2423.9|2428.5|2425.7|2426.9|2423.9|0
1767730490000|2026-01-06 20:14:50|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|0
1767730500000|2026-01-06 20:15:00|2426.5|2425|2426.5|2425|2427.5|2425.2|2426.5|2423.5|0
1767730510000|2026-01-06 20:15:10|2426.7|2425.2|2426.7|2425.2|2426.8|2425.3|2426.7|2425.2|0
1767730520000|2026-01-06 20:15:20|2427.1|2425.6|2428.4|2424.4|2428.9|2425.6|2427|2424.2|5
1767730530000|2026-01-06 20:15:30|2428.3|2424.3|2427.9|2423.9|2428.3|2425.4|2426.9|2423.8|1
1767730540000|2026-01-06 20:15:40|2428.1|2424.1|2427.9|2423.9|2428.1|2425.4|2426.9|2423.9|0
1767730550000|2026-01-06 20:15:50|2425.9|2424.4|2427.4|2423.4|2427.7|2424.4|2425.9|2423.4|1
1767730560000|2026-01-06 20:16:00|2427.6|2423.6|2428.4|2424.4|2428.4|2425.7|2425.7|2422.6|2
1767730570000|2026-01-06 20:16:10|2428.5|2424.5|2428.7|2424.7|2428.7|2424.7|2428.5|2424.5|0
1767730580000|2026-01-06 20:16:20|2428.8|2424.8|2428.9|2424.9|2428.9|2426.2|2427.6|2424.8|0
1767730590000|2026-01-06 20:16:30|2429.4|2425.4|2428.3|2426.8|2429.8|2426.8|2428.3|2425.2|5
1767730600000|2026-01-06 20:16:40|2429.7|2425.7|2429.1|2425.1|2429.7|2426.9|2426.7|2424.9|2
1767730610000|2026-01-06 20:16:50|2429.3|2425.3|2429.8|2425.8|2429.8|2425.8|2429|2425|0
1767730620000|2026-01-06 20:17:00|2429.9|2425.9|2430|2426|2430|2426|2429.9|2425.9|0
1767730630000|2026-01-06 20:17:10|2429.9|2425.9|2429.9|2425.9|2430|2426|2429.9|2425.9|0
1767730640000|2026-01-06 20:17:20|2429.7|2425.7|2430|2426|2430|2426|2429.7|2425.7|0
1767730660000|2026-01-06 20:17:40|2430.1|2426.1|2429.9|2425.9|2430.1|2426.1|2429.9|2425.9|0
1767730670000|2026-01-06 20:17:50|2430|2426|2430|2426|2430|2426|2430|2426|0
1767730680000|2026-01-06 20:18:00|2430.1|2426.1|2430|2426|2430.1|2426.1|2430|2426|0
1767730690000|2026-01-06 20:18:10|2429.9|2425.9|2429.7|2425.7|2429.9|2427.6|2429.1|2425.7|1
1767730700000|2026-01-06 20:18:20|2428.9|2427.4|2431.9|2427.9|2432.4|2429.6|2428.9|2426.7|4
1767730710000|2026-01-06 20:18:30|2431.8|2427.8|2430.7|2426.7|2431.8|2428.9|2430.3|2426.5|1
1767730720000|2026-01-06 20:18:40|2430.4|2426.4|2429|2425|2430.4|2427|2427.9|2425|0
1767730730000|2026-01-06 20:18:50|2429.3|2425.3|2429.2|2427.7|2429.9|2427.7|2427.8|2425.3|3
1767730740000|2026-01-06 20:19:00|2429.1|2427.6|2429.1|2427.6|2429.1|2427.6|2429.1|2427.6|0
1767730750000|2026-01-06 20:19:10|2429.2|2427.7|2430.9|2426.9|2430.9|2427.7|2429|2426.6|1
1767730760000|2026-01-06 20:19:20|2430.7|2426.7|2432.1|2428.1|2432.1|2428.6|2429.9|2426.5|3
1767730770000|2026-01-06 20:19:30|2432.4|2428.4|2432.3|2428.3|2432.4|2428.4|2432.2|2428.2|2
1767730780000|2026-01-06 20:19:40|2431.7|2427.7|2429.8|2428.3|2431.9|2428.9|2429.8|2427.3|4
1767730790000|2026-01-06 20:19:50|2430.8|2426.8|2431.2|2427.2|2432|2429.3|2429.4|2426.8|3
1767730800000|2026-01-06 20:20:00|2430.5|2429|2430.2|2428.7|2431.1|2429|2430.2|2427.1|2
1767730820000|2026-01-06 20:20:20|2430.1|2428.6|2428.8|2427.3|2430.1|2428.6|2428.7|2427.2|2
1767730830000|2026-01-06 20:20:30|2428.4|2426.9|2430.5|2426.5|2430.5|2426.9|2428.2|2425.6|3
1767730840000|2026-01-06 20:20:40|2428.9|2427.4|2428.8|2427.3|2428.9|2427.4|2428.8|2427.3|0
1767730850000|2026-01-06 20:20:50|2428.9|2427.4|2429.1|2427.6|2430.5|2427.6|2428.8|2426.3|1
1767730860000|2026-01-06 20:21:00|2430.5|2426.5|2434.7|2430.7|2434.7|2430.7|2429.1|2426.3|5
1767730870000|2026-01-06 20:21:10|2434.4|2430.4|2433.8|2432.3|2434.9|2432.3|2433.8|2430.4|0
1767730880000|2026-01-06 20:21:20|2433.9|2432.4|2432.5|2431|2434.8|2432.4|2432.5|2429.7|4
1767730890000|2026-01-06 20:21:30|2432.4|2430.9|2434|2430|2434|2430.9|2431.9|2429.8|2
1767730900000|2026-01-06 20:21:40|2433.9|2429.9|2433.9|2429.9|2434|2430|2433.7|2429.7|0
1767730910000|2026-01-06 20:21:50|2433.8|2429.8|2433.6|2429.6|2433.8|2429.8|2433.6|2429.6|0
1767730920000|2026-01-06 20:22:00|2433.5|2429.5|2430.5|2429|2433.5|2429.5|2430.5|2428.4|3
1767730930000|2026-01-06 20:22:10|2432.6|2428.6|2433.6|2429.6|2433.7|2429.7|2432.3|2428.3|6
1767730940000|2026-01-06 20:22:20|2432|2430.5|2434|2430|2434|2430.5|2432|2430|7
1767730950000|2026-01-06 20:22:30|2433.5|2429.5|2434|2430|2434|2431|2432.5|2429.5|3
1767730960000|2026-01-06 20:22:40|2434.5|2430.5|2434.3|2430.3|2434.5|2430.5|2434.3|2430.3|1
1767730970000|2026-01-06 20:22:50|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|0
1767730980000|2026-01-06 20:23:00|2434.1|2430.1|2434.4|2430.4|2434.4|2430.4|2434.1|2430.1|3
1767731000000|2026-01-06 20:23:20|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|0
1767731010000|2026-01-06 20:23:30|2433.3|2431.8|2434.4|2430.4|2434.4|2431.8|2433.3|2430.4|1
1767731020000|2026-01-06 20:23:40|2434.3|2430.3|2434.2|2430.2|2434.3|2430.3|2434.1|2430.1|1
1767731030000|2026-01-06 20:23:50|2433.4|2429.4|2433.4|2429.4|2433.5|2430.9|2432.4|2429.2|2
1767731040000|2026-01-06 20:24:00|2432.4|2430.9|2433.5|2429.5|2434.3|2430.9|2432.4|2429.5|6
1767731050000|2026-01-06 20:24:10|2433.6|2429.6|2433.5|2429.5|2433.7|2429.7|2433.5|2429.5|0
1767731060000|2026-01-06 20:24:20|2433.4|2429.4|2433.8|2429.8|2434|2430.3|2431.8|2429.4|3
1767731070000|2026-01-06 20:24:30|2434|2430|2433.6|2429.6|2434|2430|2433.4|2429.4|1
1767731080000|2026-01-06 20:24:40|2433.5|2429.5|2431.4|2429.9|2433.5|2430.5|2431.4|2429.5|3
1767731090000|2026-01-06 20:24:50|2431.1|2429.6|2430.8|2429.3|2431.1|2429.6|2430.8|2429.3|3
1767731100000|2026-01-06 20:25:00|2430.9|2429.4|2430.8|2426.8|2431.4|2429.4|2430.8|2426.8|2
1767731110000|2026-01-06 20:25:10|2429.3|2427.8|2427.6|2426.1|2429.7|2427.8|2427.4|2425|11
1767731120000|2026-01-06 20:25:20|2429.5|2425.5|2429.1|2425.1|2429.5|2426.9|2428.4|2425.1|9
1767731130000|2026-01-06 20:25:30|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|2429.1|2425.1|1
1767731140000|2026-01-06 20:25:40|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|1
1767731160000|2026-01-06 20:26:00|2427.6|2426.1|2427.5|2426|2427.6|2426.1|2427.5|2426|0
1767731170000|2026-01-06 20:26:10|2427.9|2426.4|2428.2|2426.7|2429.4|2426.7|2427.9|2425.4|6
1767731180000|2026-01-06 20:26:20|2428.1|2426.6|2428.1|2426.6|2428.1|2426.6|2428.1|2426.6|0
1767731190000|2026-01-06 20:26:30|2430.2|2426.2|2430.3|2426.3|2430.3|2426.3|2430.2|2426.2|6
1767731200000|2026-01-06 20:26:40|2429.7|2428.2|2428.8|2427.3|2429.7|2428.2|2428.8|2427.3|1
1767731210000|2026-01-06 20:26:50|2428.7|2427.2|2428.6|2427.1|2428.7|2427.2|2428.6|2427.1|0
1767731220000|2026-01-06 20:27:00|2428.1|2426.6|2427.5|2426|2429.6|2426.6|2427.4|2424.9|3
1767731230000|2026-01-06 20:27:10|2427.4|2425.9|2424.8|2420.8|2427.4|2425.9|2423.4|2420.6|6
1767731240000|2026-01-06 20:27:20|2424.9|2420.9|2424.7|2420.7|2425|2421|2423.9|2419.9|17
1767731250000|2026-01-06 20:27:30|2424.4|2420.4|2425.7|2421.7|2426.4|2422.4|2423|2419.8|10
1767731260000|2026-01-06 20:27:40|2426|2422|2426.5|2422.5|2427.5|2423.5|2426|2422|3
1767731270000|2026-01-06 20:27:50|2426.9|2422.9|2427|2423|2427.6|2423.6|2426.9|2422.9|1
1767731280000|2026-01-06 20:28:00|2427.2|2423.2|2427.2|2423.2|2427.3|2423.3|2427.1|2423.1|1
1767731290000|2026-01-06 20:28:10|2427.5|2423.5|2427.4|2423.4|2427.5|2423.5|2427.4|2423.4|0
1767731300000|2026-01-06 20:28:20|2427.6|2423.6|2427.8|2423.8|2427.9|2423.9|2427.6|2423.6|0
1767731310000|2026-01-06 20:28:30|2427.3|2423.3|2428.1|2424.1|2428.1|2424.1|2427.3|2423.3|2
1767731320000|2026-01-06 20:28:40|2430.5|2426.5|2430.3|2426.3|2430.5|2426.5|2430.3|2426.3|4
1767731340000|2026-01-06 20:29:00|2430.4|2426.4|2430.9|2426.9|2430.9|2426.9|2430.4|2426.4|1
1767731350000|2026-01-06 20:29:10|2430.8|2426.8|2430.8|2426.8|2430.8|2427.8|2429.3|2426.8|0
1767731360000|2026-01-06 20:29:20|2430.9|2426.9|2430.3|2426.3|2431.1|2427.1|2430.3|2426.3|2
1767731370000|2026-01-06 20:29:30|2429.9|2425.9|2429.7|2425.7|2429.9|2425.9|2429.4|2425.4|0
1767731390000|2026-01-06 20:29:50|2429.9|2425.9|2429.8|2425.8|2430|2426|2429.8|2425.8|0
1767731400000|2026-01-06 20:30:00|2429.7|2425.7|2428.9|2424.9|2430.3|2426.3|2428.7|2424.7|7
1767731410000|2026-01-06 20:30:10|2429|2425|2429.2|2425.2|2429.2|2425.2|2429|2425|0
1767731420000|2026-01-06 20:30:20|2429.1|2425.1|2427.3|2423.3|2429.1|2425.8|2427.3|2423.3|1
1767731430000|2026-01-06 20:30:30|2426.9|2422.9|2427.2|2423.2|2427.3|2423.3|2426.9|2422.9|0
1767731440000|2026-01-06 20:30:40|2427.3|2423.3|2427.3|2423.3|2427.3|2423.3|2427.3|2423.3|0
1767731450000|2026-01-06 20:30:50|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|3
1767731460000|2026-01-06 20:31:00|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|1
1767731480000|2026-01-06 20:31:20|2425.9|2421.9|2425.8|2421.8|2425.9|2421.9|2425.8|2421.8|0
1767731500000|2026-01-06 20:31:40|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.3|2422.3|1
1767731520000|2026-01-06 20:32:00|2426.5|2422.5|2427.7|2423.7|2427.7|2423.7|2426.5|2422.5|1
1767731530000|2026-01-06 20:32:10|2427.8|2423.8|2428.1|2424.1|2428.1|2424.1|2427.8|2423.8|0
1767731540000|2026-01-06 20:32:20|2428|2424|2427.9|2423.9|2428|2424|2427.7|2423.7|0
1767731550000|2026-01-06 20:32:30|2428|2424|2428.2|2424.2|2428.2|2424.2|2428|2424|0
1767731560000|2026-01-06 20:32:40|2428.1|2424.1|2427.7|2423.7|2428.1|2424.1|2427.7|2423.7|0
1767731570000|2026-01-06 20:32:50|2427.6|2423.6|2427.5|2423.5|2427.7|2423.7|2427.5|2423.5|0
1767731580000|2026-01-06 20:33:00|2428|2424|2428.8|2424.8|2429.2|2425.3|2426.8|2424|3
1767731600000|2026-01-06 20:33:20|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|0
1767731610000|2026-01-06 20:33:30|2428.8|2424.8|2429.4|2425.4|2429.4|2425.4|2428.8|2424.8|1
1767731630000|2026-01-06 20:33:50|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.4|2425.4|1
1767731650000|2026-01-06 20:34:10|2429.4|2425.4|2427.9|2426.4|2429.4|2426.4|2427.9|2425.4|0
1767731660000|2026-01-06 20:34:20|2427.8|2426.3|2427.8|2426.3|2427.8|2426.3|2427.8|2426.3|0
1767731670000|2026-01-06 20:34:30|2427.9|2426.4|2427.9|2426.4|2427.9|2426.4|2427.9|2426.4|0
1767731690000|2026-01-06 20:34:50|2428.9|2427.4|2429.7|2428.2|2431.1|2428.2|2428.9|2426.9|5
1767731700000|2026-01-06 20:35:00|2429.6|2428.1|2429.4|2427.9|2429.6|2428.1|2429.4|2427.9|0
1767731710000|2026-01-06 20:35:10|2429.1|2427.6|2429.6|2428.1|2429.6|2428.1|2429.1|2427.6|2
1767731720000|2026-01-06 20:35:20|2429.9|2428.4|2431.5|2427.5|2431.6|2428.4|2429.6|2427.5|3
1767731730000|2026-01-06 20:35:30|2431.6|2427.6|2431.4|2427.4|2431.6|2427.6|2431.4|2427.4|1
1767731740000|2026-01-06 20:35:40|2429.9|2428.4|2431.6|2427.6|2431.6|2428.6|2429.9|2427.6|4
1767731750000|2026-01-06 20:35:50|2430.1|2428.6|2429.8|2428.3|2430.1|2428.6|2429.7|2428.2|3
1767731760000|2026-01-06 20:36:00|2429.7|2428.2|2430.5|2426.5|2430.5|2428.2|2428.6|2426.5|5
1767731770000|2026-01-06 20:36:10|2429.3|2427.8|2429.3|2427.8|2429.4|2427.9|2429.3|2427.8|0
1767731780000|2026-01-06 20:36:20|2429.9|2428.4|2429.9|2428.4|2431.2|2428.4|2429.6|2427.2|2
1767731790000|2026-01-06 20:36:30|2430|2428.5|2431.7|2427.7|2431.7|2428.5|2429.9|2427.5|0
1767731800000|2026-01-06 20:36:40|2430.4|2428.9|2430.5|2429|2431.7|2429|2430.4|2427.7|0
1767731820000|2026-01-06 20:37:00|2431|2429.5|2431.6|2430.1|2432.9|2430.1|2431|2428.8|1
1767731830000|2026-01-06 20:37:10|2431.7|2430.2|2431.8|2430.3|2431.8|2430.3|2431.7|2430.2|1
1767731840000|2026-01-06 20:37:20|2434.8|2430.8|2434|2432.5|2434.8|2432.5|2433.4|2430.8|8
1767731850000|2026-01-06 20:37:30|2435.4|2431.4|2436|2432|2436.1|2433.2|2434.5|2431.4|2
1767731860000|2026-01-06 20:37:40|2435.6|2434.1|2435.9|2434.4|2435.9|2434.4|2435.6|2434.1|7
1767731870000|2026-01-06 20:37:50|2437.3|2433.3|2436.7|2435.2|2438.2|2435.2|2436.7|2433.3|3
1767731880000|2026-01-06 20:38:00|2438.1|2434.1|2438.2|2434.2|2438.2|2435.2|2436.6|2433.1|2
1767731890000|2026-01-06 20:38:10|2438.1|2434.1|2437.8|2436.3|2438.1|2436.3|2436.7|2434.1|3
1767731900000|2026-01-06 20:38:20|2438.9|2434.9|2439|2435|2439|2436|2437.4|2434.8|6
1767731910000|2026-01-06 20:38:30|2437.8|2436.3|2437.8|2436.3|2439.1|2436.3|2437.8|2435.1|0
1767731920000|2026-01-06 20:38:40|2437.4|2435.9|2437.7|2436.2|2438|2436.5|2437.4|2435.9|1
1767731930000|2026-01-06 20:38:50|2437.9|2436.4|2438|2436.5|2439|2436.6|2437.9|2435|12
1767731940000|2026-01-06 20:39:00|2437.9|2436.4|2436.3|2432.3|2438|2436.5|2436.2|2432.3|12
1767731950000|2026-01-06 20:39:10|2434.7|2433.2|2434.8|2433.3|2436.2|2433.3|2434.6|2432.2|1
1767731960000|2026-01-06 20:39:20|2435.1|2433.6|2437.2|2433.2|2437.2|2434.4|2435.1|2432.7|1
1767731970000|2026-01-06 20:39:30|2436.2|2434.7|2437.7|2433.7|2437.8|2434.7|2436.2|2433.7|0
1767731990000|2026-01-06 20:39:50|2436.7|2435.2|2436.8|2435.3|2438.2|2435.3|2436.7|2434.1|0
1767732000000|2026-01-06 20:40:00|2436.9|2435.4|2437|2435.5|2437.1|2435.6|2436.8|2435.3|2
1767732010000|2026-01-06 20:40:10|2436.9|2435.4|2436.8|2435.3|2437.1|2435.6|2436.8|2435.3|1
1767732020000|2026-01-06 20:40:20|2436.5|2435|2436.7|2435.2|2436.8|2435.3|2436.5|2435|9
1767732030000|2026-01-06 20:40:30|2436.9|2435.4|2436.7|2435.2|2438.6|2435.8|2436.7|2434.6|4
1767732040000|2026-01-06 20:40:40|2438.3|2434.3|2438.3|2434.3|2438.4|2435.3|2436.8|2434.3|1
1767732050000|2026-01-06 20:40:50|2437.2|2435.7|2437.4|2435.9|2437.4|2435.9|2437.2|2435.7|0
1767732060000|2026-01-06 20:41:00|2437.5|2436|2437.6|2436.1|2439.1|2436.2|2437.4|2435|1
1767732070000|2026-01-06 20:41:10|2437.7|2436.2|2439.6|2435.6|2440.2|2436.8|2437.6|2435.2|5
1767732080000|2026-01-06 20:41:20|2438.3|2436.8|2439.7|2435.7|2440.1|2436.8|2438.1|2435.7|4
1767732090000|2026-01-06 20:41:30|2438.3|2436.8|2436.3|2434.8|2438.3|2436.8|2436.2|2434.7|2
1767732100000|2026-01-06 20:41:40|2437|2435.5|2437.7|2436.2|2437.7|2436.2|2437|2435.5|1
1767732110000|2026-01-06 20:41:50|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|0
1767732120000|2026-01-06 20:42:00|2439.3|2435.3|2438.4|2436.9|2440.2|2436.9|2438.4|2435.3|2
1767732130000|2026-01-06 20:42:10|2437.9|2436.4|2437.9|2436.4|2438.4|2436.9|2437.4|2435.9|5
1767732140000|2026-01-06 20:42:20|2437.8|2436.3|2441.4|2439.9|2441.4|2439.9|2437.8|2435.4|7
1767732150000|2026-01-06 20:42:30|2441.3|2439.8|2441.4|2439.9|2441.4|2439.9|2441.3|2439.8|3
1767732160000|2026-01-06 20:42:40|2441.7|2440.2|2443.3|2441.8|2443.3|2441.8|2441.6|2440.1|6
1767732170000|2026-01-06 20:42:50|2443.4|2441.9|2444.3|2442.8|2444.6|2443.1|2443.3|2441.8|23
1767732180000|2026-01-06 20:43:00|2444.5|2443|2444|2440|2444.5|2443|2443.3|2439.9|22
1767732190000|2026-01-06 20:43:10|2444.1|2440.1|2443.9|2439.9|2444.1|2441.3|2442.8|2439.9|0
1767732200000|2026-01-06 20:43:20|2442.9|2441.4|2444.6|2443.1|2444.6|2443.1|2442.9|2441.4|3
1767732210000|2026-01-06 20:43:30|2444.2|2442.7|2445.2|2443.7|2446.6|2443.7|2444.2|2442|1
1767732230000|2026-01-06 20:43:50|2446.6|2442.6|2446.7|2442.7|2446.7|2442.7|2446.6|2442.6|0
1767732240000|2026-01-06 20:44:00|2445.7|2444.2|2445|2443.5|2447.2|2444.2|2444.9|2442.3|2
1767732250000|2026-01-06 20:44:10|2444.9|2443.4|2444.9|2443.4|2444.9|2443.4|2444.9|2443.4|2
1767732260000|2026-01-06 20:44:20|2445|2443.5|2445.1|2443.6|2445.1|2443.6|2445|2443.5|0
1767732270000|2026-01-06 20:44:30|2445|2443.5|2447.1|2443.1|2447.1|2444.2|2445|2442.9|1
1767732280000|2026-01-06 20:44:40|2446.4|2444.9|2447.9|2446.4|2449.1|2446.4|2446.4|2444.1|6
1767732290000|2026-01-06 20:44:50|2447.7|2446.2|2447.1|2445.6|2448.9|2446.2|2446.9|2444.7|4
1767732300000|2026-01-06 20:45:00|2448.3|2446.8|2449.1|2445.1|2449.2|2446.8|2448.3|2445.1|4
1767732310000|2026-01-06 20:45:10|2449|2445|2447.5|2446|2449|2446|2447.2|2444.4|2
1767732320000|2026-01-06 20:45:20|2447.1|2445.6|2447.7|2446.2|2450.7|2446.7|2447.1|2445.6|8
1767732330000|2026-01-06 20:45:30|2447.6|2446.1|2447.1|2445.6|2447.6|2446.1|2447.1|2445.6|1
1767732340000|2026-01-06 20:45:40|2448.7|2444.7|2448.6|2444.6|2448.7|2444.7|2448.6|2444.6|0
1767732350000|2026-01-06 20:45:50|2447.1|2445.6|2446.8|2442.8|2447.1|2445.6|2445.6|2442.8|0
1767732360000|2026-01-06 20:46:00|2445.5|2444|2445.2|2443.7|2445.5|2444|2444.8|2443.3|5
1767732370000|2026-01-06 20:46:10|2445.7|2444.2|2444.3|2442.8|2446.9|2444.2|2444.3|2442.8|3
1767732380000|2026-01-06 20:46:20|2443.8|2442.3|2444|2442.5|2444.2|2442.7|2443.8|2442.3|1
1767732390000|2026-01-06 20:46:30|2446.1|2442.1|2446.2|2444.7|2446.9|2444.7|2446.1|2442.1|2
1767732400000|2026-01-06 20:46:40|2448|2444|2448.4|2444.4|2448.5|2444.5|2448|2444|3
1767732410000|2026-01-06 20:46:50|2447.3|2445.8|2445.6|2444.1|2447.7|2445.9|2445.6|2443.7|3
1767732420000|2026-01-06 20:47:00|||||||||3
1767732430000|2026-01-06 20:47:10|2445.9|2444.4|2447.9|2443.9|2447.9|2444.8|2445.9|2443.1|3
1767732440000|2026-01-06 20:47:20|2446.4|2444.9|2447.2|2443.2|2447.3|2444.9|2446.4|2443|0
1767732450000|2026-01-06 20:47:30|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|0
1767732460000|2026-01-06 20:47:40|2447.3|2443.3|2448.5|2444.5|2448.8|2445.3|2446.8|2443.3|0
1767732470000|2026-01-06 20:47:50|2448.8|2444.8|2448.5|2444.5|2448.9|2446.2|2447.7|2444.2|6
1767732480000|2026-01-06 20:48:00|2448|2444|2447.4|2443.4|2448|2444.1|2445.6|2443.1|4
1767732490000|2026-01-06 20:48:10|2447.6|2443.6|2449.5|2445.5|2449.8|2445.8|2447.6|2443.6|2
1767732500000|2026-01-06 20:48:20|2449.6|2445.6|2449.5|2445.5|2449.6|2445.6|2449.5|2445.5|1
1767732510000|2026-01-06 20:48:30|2449.6|2445.6|2448.1|2446.6|2449.6|2446.6|2448|2445.5|0
1767732520000|2026-01-06 20:48:40|2448|2446.5|2448.3|2446.8|2448.3|2446.8|2448|2446.5|0
1767732530000|2026-01-06 20:48:50|2448.1|2446.6|2448|2446.5|2448.1|2446.6|2448|2446.5|3
1767732540000|2026-01-06 20:49:00|2447.6|2446.1|2447.6|2446.1|2447.6|2446.1|2447.6|2446.1|3
1767732550000|2026-01-06 20:49:10|2447.7|2446.2|2445.6|2444.1|2447.8|2446.2|2445.3|2443.1|11
1767732560000|2026-01-06 20:49:20|2445.5|2444|2446.5|2445|2447.3|2445|2445.5|2443.1|1
1767732570000|2026-01-06 20:49:30|2446.4|2444.9|2449|2445|2449|2445.6|2446.4|2443.9|6
1767732580000|2026-01-06 20:49:40|2447.5|2446|2449.4|2445.4|2449.4|2446.2|2447.5|2444.7|3
1767732590000|2026-01-06 20:49:50|2449.3|2445.3|2449.4|2445.4|2449.4|2447|2448.3|2445.2|2
1767732600000|2026-01-06 20:50:00|2449.3|2445.3|2448|2446.5|2449.3|2446.7|2447.6|2444.7|13
1767732610000|2026-01-06 20:50:10|2448.9|2444.9|2448.6|2447.1|2449|2447.2|2448|2444.9|5
1767732620000|2026-01-06 20:50:20|2448.9|2447.4|2449.4|2445.4|2449.4|2447.8|2448.9|2445.4|6
1767732630000|2026-01-06 20:50:30|2447.8|2446.3|2447.9|2446.4|2447.9|2446.4|2447.3|2445.8|2
1767732640000|2026-01-06 20:50:40|2447.5|2446|2448|2446.5|2448|2446.5|2447.5|2446|3
1767732650000|2026-01-06 20:50:50|2447.8|2446.3|2448|2446.5|2448|2446.5|2447.8|2446.3|1
1767732660000|2026-01-06 20:51:00|2447.8|2446.3|2448|2446.5|2448|2446.5|2447.8|2446.3|0
1767732670000|2026-01-06 20:51:10|2447.9|2446.4|2448.3|2446.8|2448.3|2446.8|2447.7|2446.2|8
1767732680000|2026-01-06 20:51:20|2448.1|2446.6|2447.8|2446.3|2448.1|2446.6|2447.8|2446.3|0
1767732690000|2026-01-06 20:51:30|2446.9|2445.4|2448|2444|2448.6|2445.6|2446.4|2444|5
1767732700000|2026-01-06 20:51:40|2447|2445.5|2447.3|2445.8|2448.9|2446.4|2447|2444.9|2
1767732710000|2026-01-06 20:51:50|2447.2|2445.7|2448.2|2446.7|2448.2|2446.7|2447.2|2445.7|1
1767732720000|2026-01-06 20:52:00|2448.1|2446.6|2448|2446.5|2448.1|2446.6|2447|2445.5|2
1767732730000|2026-01-06 20:52:10|2447.9|2446.4|2449.3|2447.8|2449.3|2447.8|2447.9|2446.4|3
1767732740000|2026-01-06 20:52:20|2449.2|2447.7|2449.6|2448.1|2449.8|2448.3|2449.2|2447.7|1
1767732750000|2026-01-06 20:52:30|2448.7|2447.2|2448.6|2447.1|2449|2447.5|2448.6|2447.1|2
1767732760000|2026-01-06 20:52:40|2448.4|2446.9|2447.5|2446|2450.9|2447.9|2447.2|2444.7|9
1767732770000|2026-01-06 20:52:50|2447.3|2445.8|2448.8|2444.8|2449.4|2446.4|2447.3|2444.8|0
1767732780000|2026-01-06 20:53:00|2449.5|2445.5|2449.5|2445.5|2450|2446|2449.5|2445.5|4
1767732790000|2026-01-06 20:53:10|2448.5|2447|2447.2|2445.7|2450|2447|2447.2|2444.9|2
1767732800000|2026-01-06 20:53:20|2446.9|2445.4|2447.4|2445.9|2447.4|2445.9|2446.7|2445.2|1
1767732820000|2026-01-06 20:53:40|||||||||1
1767732830000|2026-01-06 20:53:50|2449|2445|2449|2445|2449|2445|2448.9|2444.9|1
1767732840000|2026-01-06 20:54:00|2447.7|2446.2|2447.9|2446.4|2447.9|2446.4|2447.7|2446.2|3
1767732850000|2026-01-06 20:54:10|2447.8|2446.3|2447.6|2446.1|2447.8|2446.3|2447|2445.5|5
1767732860000|2026-01-06 20:54:20|2447.3|2445.8|2447.4|2445.9|2447.4|2445.9|2447|2445.5|5
1767732870000|2026-01-06 20:54:30|2447.7|2446.2|2447.9|2446.4|2447.9|2446.4|2447.7|2446.2|0
1767732880000|2026-01-06 20:54:40|2448.1|2446.6|2449.7|2445.7|2449.7|2447.1|2447.7|2445.7|5
1767732890000|2026-01-06 20:54:50|2449.6|2445.6|2448.9|2447.4|2449.7|2447.4|2448.7|2445.5|6
1767732900000|2026-01-06 20:55:00|2448.8|2447.3|2448.8|2447.3|2448.9|2447.4|2448.8|2447.3|0
1767732920000|2026-01-06 20:55:20|2448.7|2447.2|2448.1|2446.6|2448.7|2447.2|2447.8|2446.3|7
1767732930000|2026-01-06 20:55:30|2448.7|2447.2|2449.2|2447.7|2449.3|2447.8|2448.7|2447.2|5
1767732940000|2026-01-06 20:55:40|2449.1|2447.6|2450.7|2446.7|2450.8|2448.2|2449.1|2446.7|10
1767732950000|2026-01-06 20:55:50|2449.6|2448.1|2450.1|2448.6|2451.1|2448.6|2449.5|2446.7|3
1767732960000|2026-01-06 20:56:00|2450|2448.5|2448.7|2447.2|2450.1|2448.6|2448.4|2446.9|2
1767732970000|2026-01-06 20:56:10|2448.9|2447.4|2451|2447|2451|2447.9|2448.9|2447|1
1767732980000|2026-01-06 20:56:20|2449.5|2448|2450.5|2449|2450.9|2449.2|2449.2|2446.9|6
1767732990000|2026-01-06 20:56:30|2450.4|2448.9|2452.1|2450.6|2453.5|2450.8|2450.4|2448.9|1
1767733000000|2026-01-06 20:56:40|2452.5|2451|2452.2|2450.7|2452.5|2451|2452.2|2450.7|1
1767733010000|2026-01-06 20:56:50|2451.9|2450.4|2452|2450.5|2452.2|2450.7|2451.9|2450.4|1
1767733020000|2026-01-06 20:57:00|2451.6|2450.1|2452.1|2450.6|2452.1|2450.6|2451|2449.5|3
1767733030000|2026-01-06 20:57:10|2452|2450.5|2451.6|2450.1|2453.6|2451|2451.5|2449.4|3
1767733040000|2026-01-06 20:57:20|2451.4|2449.9|2453|2451.5|2453.6|2451.5|2451.4|2449.6|6
1767733050000|2026-01-06 20:57:30|2451.1|2447.1|2452.9|2451.4|2452.9|2451.4|2450|2447|8
1767733060000|2026-01-06 20:57:40|2452.8|2451.3|2452.8|2451.3|2452.8|2451.3|2452.8|2451.3|1
1767733070000|2026-01-06 20:57:50|2452.7|2451.2|2451.9|2450.4|2453.6|2451.6|2451.9|2449.6|5
1767733080000|2026-01-06 20:58:00|2452.1|2450.6|2452|2448|2453.1|2451.6|2450.8|2448|9
1767733090000|2026-01-06 20:58:10|2450.3|2448.8|2452.4|2448.4|2452.6|2449.7|2450.3|2447.7|2
1767733100000|2026-01-06 20:58:20|2451|2449.5|2450.9|2446.9|2451.5|2449.5|2449.1|2446.9|5
1767733110000|2026-01-06 20:58:30|2451|2447|2449|2447.5|2451.5|2448.6|2449|2447|0
1767733120000|2026-01-06 20:58:40|2448.6|2447.1|2449.1|2447.6|2449.1|2447.6|2448.5|2447|2
1767733130000|2026-01-06 20:58:50|2450.6|2446.6|2448.6|2447.1|2451.6|2447.7|2448.6|2446.6|5
1767733140000|2026-01-06 20:59:00|2448.4|2446.9|2449|2447.5|2450.7|2447.5|2448.4|2446.4|2
1767733150000|2026-01-06 20:59:10|2450.5|2446.5|2449.4|2445.4|2450.5|2447.5|2448.4|2445.4|1
1767733160000|2026-01-06 20:59:20|2449.5|2445.5|2450.5|2446.5|2450.5|2446.5|2447.1|2445.4|4
1767733170000|2026-01-06 20:59:30|2450.3|2446.3|2450.5|2446.5|2450.5|2446.5|2450.2|2446.2|0
1767733180000|2026-01-06 20:59:40|2448.6|2447.1|2446.2|2444.7|2449.5|2447.1|2446|2444.5|14
1767733190000|2026-01-06 20:59:50|2446.3|2444.8|2448|2444|2448.6|2444.8|2446.2|2443.9|15
1767733200000|2026-01-06 21:00:00|||||||||2
1767733210000|2026-01-06 21:00:10|2448.1|2444.1|2448.4|2444.4|2448.9|2444.9|2448.1|2444.1|0
1767733220000|2026-01-06 21:00:20|2448.1|2444.1|2448.6|2444.6|2449.4|2445.4|2447.9|2443.9|0
1767733230000|2026-01-06 21:00:30|2448.8|2444.8|2449.1|2445.1|2449.2|2445.2|2448.8|2444.8|0
1767733240000|2026-01-06 21:00:40|2448.9|2444.9|2449|2445|2449.2|2445.2|2448.9|2444.9|0
1767733250000|2026-01-06 21:00:50|2449.1|2445.1|2450.1|2446.1|2450.1|2446.1|2449.1|2445.1|0
1767733260000|2026-01-06 21:01:00|2450|2446|2448.9|2444.9|2450|2446.6|2448.1|2444.9|0
1767733270000|2026-01-06 21:01:10|2447.6|2446.1|2443.9|2439.9|2447.6|2446.1|2443.9|2439.9|14
1767733280000|2026-01-06 21:01:20|2443.8|2439.8|2442.8|2438.8|2443.8|2440.2|2441.7|2438.8|2
1767733290000|2026-01-06 21:01:30|2441.5|2440|2441.4|2439.9|2443.9|2440|2441.4|2438.7|7
1767733300000|2026-01-06 21:01:40|2443.4|2439.4|2441.6|2437.6|2443.4|2439.4|2440.4|2437.5|12
1767733310000|2026-01-06 21:01:50|2441.8|2437.8|2442.5|2438.5|2442.9|2438.9|2441.8|2437.8|0
1767733320000|2026-01-06 21:02:00|2442.6|2438.6|2443.9|2439.9|2443.9|2439.9|2442.2|2438.2|0
1767733330000|2026-01-06 21:02:10|2444.1|2440.1|2443|2439|2444.9|2441|2442.1|2439|4
1767733340000|2026-01-06 21:02:20|2443.2|2439.2|2444|2440|2444.4|2440.4|2443.2|2439.2|3
1767733350000|2026-01-06 21:02:30|2444.1|2440.1|2443.8|2439.8|2444.8|2440.8|2443.8|2439.8|0
1767733360000|2026-01-06 21:02:40|2444.1|2440.1|2444.4|2440.4|2444.5|2440.5|2443.9|2439.9|1
1767733370000|2026-01-06 21:02:50|2444.3|2440.3|2442.5|2441|2444.4|2441|2442.5|2439.9|0
1767733380000|2026-01-06 21:03:00|2443.8|2439.8|2442.6|2441.1|2443.8|2441.1|2442.6|2439.8|1
1767733390000|2026-01-06 21:03:10|2442.8|2441.3|2442.6|2441.1|2443.8|2441.3|2442.6|2439.8|0
1767733400000|2026-01-06 21:03:20|2443.8|2439.8|2444.3|2440.3|2444.3|2441.6|2443.1|2439.8|2
1767733410000|2026-01-06 21:03:30|2443.8|2439.8|2444.3|2440.3|2444.3|2441|2441.5|2439.8|8
1767733420000|2026-01-06 21:03:40|2444.5|2440.5|2444.8|2440.8|2444.8|2440.8|2444.5|2440.5|0
1767733430000|2026-01-06 21:03:50|2444.9|2440.9|2444.1|2440.1|2444.9|2441.5|2443|2440|0
1767733440000|2026-01-06 21:04:00|2444.2|2440.2|2444.4|2440.4|2444.7|2440.7|2444.2|2440.2|0
1767733450000|2026-01-06 21:04:10|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|0
1767733470000|2026-01-06 21:04:30|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|0
1767733480000|2026-01-06 21:04:40|2444.5|2440.5|2444.6|2440.6|2444.6|2440.6|2444.5|2440.5|0
1767733490000|2026-01-06 21:04:50|2444.7|2440.7|2444.9|2440.9|2445.1|2441.1|2444.7|2440.7|0
1767733500000|2026-01-06 21:05:00|2444.7|2440.7|2444.9|2440.9|2444.9|2440.9|2444.6|2440.6|0
1767733510000|2026-01-06 21:05:10|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|0
1767733520000|2026-01-06 21:05:20|2444.9|2440.9|2443.5|2442|2444.9|2442|2443.5|2440.6|0
1767733530000|2026-01-06 21:05:30|2443.3|2441.8|2443.8|2439.8|2443.9|2441.8|2443.3|2439.8|1
1767733540000|2026-01-06 21:05:40|2443.9|2439.9|2443.8|2439.8|2444|2440|2443.7|2439.7|1
1767733550000|2026-01-06 21:05:50|2443.9|2439.9|2444.4|2440.4|2444.4|2440.4|2443.8|2439.8|0
1767733560000|2026-01-06 21:06:00|2444.5|2440.5|2444.6|2440.6|2444.9|2440.9|2444.4|2440.4|0
1767733570000|2026-01-06 21:06:10|2444.5|2440.5|2445|2441|2445.3|2441.3|2444.5|2440.5|0
1767733580000|2026-01-06 21:06:20|2445.1|2441.1|2445.3|2441.3|2445.3|2441.3|2445.1|2441.1|0
1767733590000|2026-01-06 21:06:30|2445.1|2441.1|2445.5|2441.5|2445.5|2441.5|2445.1|2441.1|0
1767733600000|2026-01-06 21:06:40|2445.7|2441.7|2445.8|2441.8|2445.8|2441.8|2445.2|2441.2|0
1767733610000|2026-01-06 21:06:50|2445.7|2441.7|2446.7|2442.7|2447.2|2443.3|2444.7|2441.7|1
1767733620000|2026-01-06 21:07:00|2446.6|2442.6|2446.6|2442.6|2446.7|2442.7|2446.5|2442.5|0
1767733630000|2026-01-06 21:07:10|2447.6|2443.6|2447.5|2443.5|2447.6|2443.6|2447.5|2443.5|0
1767733640000|2026-01-06 21:07:20|2447.4|2443.4|2446.5|2442.5|2447.4|2444.5|2446|2442.5|2
1767733650000|2026-01-06 21:07:30|2446.4|2442.4|2446.5|2442.5|2446.5|2442.5|2446.4|2442.4|0
1767733660000|2026-01-06 21:07:40|2446.6|2442.6|2446.7|2442.7|2446.7|2442.7|2446.6|2442.6|0
1767733670000|2026-01-06 21:07:50|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|2446.2|2442.2|0
1767733680000|2026-01-06 21:08:00|2446.6|2442.6|2447.3|2443.3|2447.3|2443.3|2446.6|2442.6|0
1767733690000|2026-01-06 21:08:10|2447.1|2443.1|2447.3|2443.3|2447.4|2443.4|2447.1|2443.1|0
1767733700000|2026-01-06 21:08:20|2447.4|2443.4|2447.4|2443.4|2447.5|2443.5|2447.4|2443.4|0
1767733710000|2026-01-06 21:08:30|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|0
1767733720000|2026-01-06 21:08:40|2447.6|2443.6|2447.9|2443.9|2447.9|2443.9|2447.6|2443.6|0
1767733740000|2026-01-06 21:09:00|2447.8|2443.8|2447.7|2443.7|2447.8|2443.8|2447.7|2443.7|1
1767733750000|2026-01-06 21:09:10|2445.8|2441.8|2445.6|2441.6|2446|2443.3|2444.5|2441.6|3
1767733760000|2026-01-06 21:09:20|2444.1|2442.6|2444.1|2442.6|2444.1|2442.6|2444.1|2442.6|0
1767733770000|2026-01-06 21:09:30|2445.6|2441.6|2443.8|2442.3|2445.6|2442.3|2443.8|2441.6|0
1767733780000|2026-01-06 21:09:40|2443.6|2442.1|2446.5|2442.5|2446.5|2442.5|2443.6|2441.7|2
1767733790000|2026-01-06 21:09:50|2446.6|2442.6|2446.7|2442.7|2446.8|2442.8|2446.6|2442.6|0
1767733800000|2026-01-06 21:10:00|2446.6|2442.6|2446.9|2442.9|2447|2443|2446.6|2442.6|0
1767733810000|2026-01-06 21:10:10|2446.8|2442.8|2446.7|2442.7|2447|2443|2446.7|2442.7|0
1767733820000|2026-01-06 21:10:20|2446.6|2442.6|2446.4|2442.4|2446.6|2442.6|2446.4|2442.4|1
1767733830000|2026-01-06 21:10:30|2446.5|2442.5|2446.2|2442.2|2446.5|2444.5|2446|2442.2|16
1767733840000|2026-01-06 21:10:40|2446.3|2442.3|2446.7|2442.7|2446.7|2442.7|2446.3|2442.3|0
1767733860000|2026-01-06 21:11:00|2445.6|2444.1|2445.7|2444.2|2445.7|2444.2|2445.6|2444.1|0
1767733870000|2026-01-06 21:11:10|2445.6|2444.1|2445.9|2444.4|2445.9|2444.4|2445.6|2444.1|0
1767733880000|2026-01-06 21:11:20|2445.7|2444.2|2448.2|2444.2|2448.2|2444.2|2445.7|2444.2|22
1767733890000|2026-01-06 21:11:30|2448|2444|2448.3|2444.3|2448.7|2444.7|2448|2444|0
1767733900000|2026-01-06 21:11:40|2446.9|2445.4|2448.4|2444.4|2448.9|2445.5|2446.9|2444.1|0
1767733910000|2026-01-06 21:11:50|2448.8|2444.8|2447.2|2445.7|2448.8|2445.7|2447|2444.5|0
1767733920000|2026-01-06 21:12:00|2448.6|2444.6|2446.9|2445.4|2448.6|2445.7|2446.9|2444.3|0
1767733930000|2026-01-06 21:12:10|2448.4|2444.4|2447.5|2446|2449|2446|2447.4|2444.4|0
1767733940000|2026-01-06 21:12:20|2449|2445|2448.5|2447|2449.8|2447|2448.2|2445|3
1767733950000|2026-01-06 21:12:30|2448.3|2446.8|2448.5|2447|2448.5|2447|2448.2|2446.7|1
1767733960000|2026-01-06 21:12:40|2448.3|2446.8|2448.2|2446.7|2448.3|2446.8|2448.2|2446.7|1
1767733970000|2026-01-06 21:12:50|||||||||7
1767733980000|2026-01-06 21:13:00|2447.5|2446|2448.4|2444.4|2448.4|2446|2447.4|2444.4|1
1767733990000|2026-01-06 21:13:10|2448.5|2444.5|2447.3|2445.8|2448.5|2446|2447.3|2444.5|0
1767734000000|2026-01-06 21:13:20|2448.5|2444.5|2449|2445|2449|2446.4|2447.4|2444.5|1
1767734010000|2026-01-06 21:13:30|2449.9|2445.9|2449.9|2445.9|2449.9|2445.9|2449.9|2445.9|2
1767734020000|2026-01-06 21:13:40|2448.4|2446.9|2446.8|2445.3|2449.1|2446.9|2446.8|2444.3|0
1767734030000|2026-01-06 21:13:50|2446.6|2445.1|2445.7|2444.2|2446.7|2445.1|2445.6|2442.1|1
1767734050000|2026-01-06 21:14:10|2445.6|2444.1|2446.8|2442.8|2446.8|2444.1|2445.6|2442.8|0
1767734060000|2026-01-06 21:14:20|2446.4|2442.4|2446.9|2442.9|2447|2443|2444.5|2442.3|3
1767734070000|2026-01-06 21:14:30|2446.8|2442.8|2446.8|2442.8|2446.8|2442.8|2446.8|2442.8|0
1767734080000|2026-01-06 21:14:40|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|0
1767734090000|2026-01-06 21:14:50|2446.7|2442.7|2446.5|2442.5|2446.7|2442.7|2446.5|2442.5|0
1767734100000|2026-01-06 21:15:00|2446.4|2442.4|2446.7|2442.7|2446.8|2442.8|2446.4|2442.4|0
1767734110000|2026-01-06 21:15:10|2446.8|2442.8|2447.4|2443.4|2447.4|2443.4|2446.8|2442.8|0
1767734120000|2026-01-06 21:15:20|2447.5|2443.5|2447.2|2443.2|2447.5|2443.5|2447.2|2443.2|0
1767734150000|2026-01-06 21:15:50|2447.3|2443.3|2447.2|2443.2|2447.3|2443.3|2447.2|2443.2|1
1767734160000|2026-01-06 21:16:00|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|1
1767734170000|2026-01-06 21:16:10|2447.3|2443.3|2447.3|2443.3|2447.4|2443.4|2447.3|2443.3|0
1767734180000|2026-01-06 21:16:20|2446.2|2444.7|2446.3|2444.8|2446.3|2444.8|2446.2|2444.7|0
1767734190000|2026-01-06 21:16:30|2446.2|2444.7|2446.2|2444.7|2446.2|2444.7|2446.2|2444.7|1
1767734200000|2026-01-06 21:16:40|2447.1|2443.1|2446.2|2442.2|2447.1|2443.1|2446.2|2442.2|2
1767734210000|2026-01-06 21:16:50|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|0
1767734220000|2026-01-06 21:17:00|2447.2|2443.2|2447.2|2443.2|2447.2|2443.2|2447.2|2443.2|2
1767734230000|2026-01-06 21:17:10|2446.4|2444.9|2447.4|2443.4|2447.4|2444.9|2446.1|2443.2|2
1767734240000|2026-01-06 21:17:20|2446.2|2444.7|2447.2|2443.2|2447.3|2444.8|2446.2|2443.2|0
1767734250000|2026-01-06 21:17:30|2447.3|2443.3|2446.1|2444.6|2447.4|2444.6|2446.1|2443.3|1
1767734260000|2026-01-06 21:17:40|2447.4|2443.4|2447.3|2443.3|2447.4|2443.4|2447.3|2443.3|0
1767734270000|2026-01-06 21:17:50|2447.4|2443.4|2447.4|2443.4|2447.4|2444.8|2446.3|2443.3|0
1767734280000|2026-01-06 21:18:00|2446.2|2444.7|2447.3|2443.3|2447.3|2444.7|2446.2|2443.2|0
1767734290000|2026-01-06 21:18:10|2447.2|2443.2|2447.2|2443.2|2447.3|2443.3|2447.1|2443.1|0
1767734300000|2026-01-06 21:18:20|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|0
1767734310000|2026-01-06 21:18:30|2447.2|2443.2|2447.2|2443.2|2447.3|2443.3|2447.2|2443.2|0
1767734320000|2026-01-06 21:18:40|2447.4|2443.4|2446.1|2444.6|2447.4|2444.6|2446.1|2443.4|0
1767734330000|2026-01-06 21:18:50|2447.1|2443.1|2447.1|2443.1|2447.2|2443.2|2447|2443|0
1767734340000|2026-01-06 21:19:00|2447|2443|2447|2443|2447|2443|2447|2443|0
1767734350000|2026-01-06 21:19:10|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|0
1767734360000|2026-01-06 21:19:20|2447|2443|2447|2443|2447|2443|2447|2443|0
1767734370000|2026-01-06 21:19:30|2446.9|2442.9|2447|2443|2447.1|2443.1|2446.9|2442.9|0
1767734400000|2026-01-06 21:20:00|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|1
1767734410000|2026-01-06 21:20:10|2446.3|2442.3|2446.2|2442.2|2446.3|2442.3|2446.2|2442.2|0
1767734440000|2026-01-06 21:20:40|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|0
1767734450000|2026-01-06 21:20:50|2446.4|2442.4|2446.3|2442.3|2446.4|2442.4|2446.3|2442.3|0
1767734460000|2026-01-06 21:21:00|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|0
1767734480000|2026-01-06 21:21:20|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|0
1767734510000|2026-01-06 21:21:50|2444.6|2443.1|2446.1|2442.1|2446.1|2443.1|2444.6|2442.1|0
1767734520000|2026-01-06 21:22:00|2444.2|2442.7|2445.6|2441.6|2445.6|2442.7|2444.2|2441.6|1
1767734540000|2026-01-06 21:22:20|2445.7|2441.7|2446.3|2442.3|2446.3|2442.3|2445.7|2441.7|0
1767734550000|2026-01-06 21:22:30|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|0
1767734560000|2026-01-06 21:22:40|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|0
1767734570000|2026-01-06 21:22:50|2446.1|2442.1|2446.1|2442.1|2446.2|2442.2|2446.1|2442.1|1
1767734580000|2026-01-06 21:23:00|2445.9|2441.9|2445.9|2441.9|2446|2442|2445.9|2441.9|0
1767734590000|2026-01-06 21:23:10|2446|2442|2446.2|2442.2|2446.2|2442.2|2446|2442|0
1767734600000|2026-01-06 21:23:20|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|4
1767734610000|2026-01-06 21:23:30|2445.6|2441.6|2445.5|2441.5|2445.6|2442.6|2444.1|2441.4|1
1767734620000|2026-01-06 21:23:40|2444.1|2442.6|2445.5|2441.5|2445.6|2442.6|2444.1|2441.5|0
1767734630000|2026-01-06 21:23:50|2445.6|2441.6|2445.6|2441.6|2445.7|2441.7|2445.6|2441.6|0
1767734640000|2026-01-06 21:24:00|2444.1|2442.6|2444.1|2442.6|2444.1|2442.6|2444.1|2442.6|0
1767734700000|2026-01-06 21:25:00|2444.2|2442.7|2444.1|2442.6|2444.2|2442.7|2444.1|2442.6|0
1767734710000|2026-01-06 21:25:10|2447.1|2443.1|2447.6|2443.6|2447.6|2443.6|2447|2443|2
1767734720000|2026-01-06 21:25:20|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|0
1767734730000|2026-01-06 21:25:30|2448|2444|2448.1|2444.1|2448.1|2444.1|2447.9|2443.9|1
1767734750000|2026-01-06 21:25:50|2448|2444|2447.8|2443.8|2448|2444|2447.7|2443.7|0
1767734760000|2026-01-06 21:26:00|2447.4|2443.4|2447.1|2443.1|2447.8|2443.8|2446.8|2442.8|1
1767734780000|2026-01-06 21:26:20|2446.7|2442.7|2446.8|2442.8|2446.8|2442.8|2446.7|2442.7|0
1767734790000|2026-01-06 21:26:30|2446.7|2442.7|2446.9|2442.9|2447.4|2443.4|2446.7|2442.7|0
1767734800000|2026-01-06 21:26:40|2447|2443|2447|2443|2447|2443|2447|2443|0
1767734820000|2026-01-06 21:27:00|2446.9|2442.9|2446.7|2442.7|2446.9|2442.9|2446.7|2442.7|0
1767734830000|2026-01-06 21:27:10|2446.6|2442.6|2446.7|2442.7|2446.7|2442.7|2446.6|2442.6|2
1767734840000|2026-01-06 21:27:20|2447.9|2443.9|2451|2447|2451|2447|2447.7|2443.7|7
1767734850000|2026-01-06 21:27:30|2452|2448|2452|2448|2452|2448|2452|2448|3
1767734860000|2026-01-06 21:27:40|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|1
1767734870000|2026-01-06 21:27:50|2452.1|2448.1|2451.9|2447.9|2452.1|2448.1|2451.5|2447.5|0
1767734880000|2026-01-06 21:28:00|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|0
1767734890000|2026-01-06 21:28:10|2451.5|2447.5|2451.7|2447.7|2451.8|2447.8|2451.5|2447.5|0
1767734910000|2026-01-06 21:28:30|2451.9|2447.9|2452|2448|2452|2448|2451.9|2447.9|0
1767734920000|2026-01-06 21:28:40|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.5|2447.5|0
1767734930000|2026-01-06 21:28:50|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|0
1767734940000|2026-01-06 21:29:00|2451.4|2447.4|2451.4|2447.4|2451.5|2447.5|2451.4|2447.4|0
1767734980000|2026-01-06 21:29:40|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|0
1767734990000|2026-01-06 21:29:50|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.3|2447.3|0
1767735000000|2026-01-06 21:30:00|2450.9|2446.9|2451|2447|2451.2|2447.2|2450.9|2446.9|0
1767735010000|2026-01-06 21:30:10|2451.2|2447.2|2451.2|2447.2|2451.5|2447.5|2451.1|2447.1|2
1767735020000|2026-01-06 21:30:20|2451.4|2447.4|2452.8|2448.8|2452.8|2448.8|2451.4|2447.4|4
1767735030000|2026-01-06 21:30:30|2452.7|2448.7|2452.8|2448.8|2452.8|2448.8|2452.2|2448.2|0
1767735040000|2026-01-06 21:30:40|2453.4|2449.4|2454.5|2450.5|2454.5|2450.5|2453.4|2449.4|6
1767735060000|2026-01-06 21:31:00|2454.4|2450.4|2453.5|2449.5|2454.4|2450.4|2453.5|2449.5|0
1767735090000|2026-01-06 21:31:30|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|0
1767735100000|2026-01-06 21:31:40|2452.9|2448.9|2453.9|2449.9|2453.9|2449.9|2452.9|2448.9|2
1767735110000|2026-01-06 21:31:50|2453.6|2449.6|2454|2450|2454|2450|2453.6|2449.6|0
1767735120000|2026-01-06 21:32:00|2454.1|2450.1|2453.9|2449.9|2454.1|2450.1|2453.9|2449.9|0
1767735130000|2026-01-06 21:32:10|2454|2450|2454|2450|2454.1|2450.1|2454|2450|0
1767735140000|2026-01-06 21:32:20|2454.1|2450.1|2453.9|2449.9|2454.1|2450.1|2453.9|2449.9|0
1767735150000|2026-01-06 21:32:30|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|2
1767735160000|2026-01-06 21:32:40|2453.7|2449.7|2452|2448|2453.7|2449.7|2452|2448|1
1767735220000|2026-01-06 21:33:40|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1767735240000|2026-01-06 21:34:00|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|0
1767735300000|2026-01-06 21:35:00|2452.4|2448.4|2452.6|2448.6|2452.6|2448.6|2452.4|2448.4|0
1767735330000|2026-01-06 21:35:30|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|0
1767735340000|2026-01-06 21:35:40|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|0
1767735350000|2026-01-06 21:35:50|2451.8|2450.3|2456.5|2452.5|2456.5|2452.5|2451.8|2449.8|4
1767735360000|2026-01-06 21:36:00|2455.4|2451.4|2455.8|2451.8|2456|2452|2455.4|2451.4|1
1767735370000|2026-01-06 21:36:10|2455.7|2451.7|2455.3|2451.3|2455.7|2451.7|2455.3|2451.3|0
1767735380000|2026-01-06 21:36:20|2455.2|2451.2|2455|2451|2455.3|2451.3|2455|2451|0
1767735390000|2026-01-06 21:36:30|2454.9|2450.9|2455|2451|2455|2451|2454.6|2450.6|1
1767735400000|2026-01-06 21:36:40|2455.1|2451.1|2455.1|2451.1|2455.2|2451.2|2455|2451|0
1767735420000|2026-01-06 21:37:00|2455|2451|2453.7|2449.7|2455|2451|2453.7|2449.7|1
1767735430000|2026-01-06 21:37:10|2453.5|2452|2454.9|2450.9|2455.1|2452|2453.5|2450.9|1
1767735460000|2026-01-06 21:37:40|2454.1|2450.1|2453.4|2449.4|2454.1|2450.1|2453.3|2449.3|1
1767735470000|2026-01-06 21:37:50|2452.8|2448.8|2453.1|2449.1|2453.1|2449.1|2452.8|2448.8|1
1767735480000|2026-01-06 21:38:00|2452.9|2448.9|2452.8|2448.8|2452.9|2448.9|2452.8|2448.8|0
1767735490000|2026-01-06 21:38:10|2451.5|2447.5|2452.8|2448.8|2452.8|2448.8|2451.5|2447.5|0
1767735500000|2026-01-06 21:38:20|2452.5|2448.5|2452.5|2448.5|2452.7|2448.7|2452.5|2448.5|0
1767735510000|2026-01-06 21:38:30|2452.3|2448.3|2451.5|2447.5|2452.5|2448.5|2451.2|2447.2|0
1767735520000|2026-01-06 21:38:40|2451.6|2447.6|2453.3|2449.3|2453.3|2449.3|2451.6|2447.6|4
1767735530000|2026-01-06 21:38:50|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|0
1767735540000|2026-01-06 21:39:00|2452.6|2448.6|2452.4|2448.4|2452.6|2448.6|2452.3|2448.3|0
1767735550000|2026-01-06 21:39:10|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|0
1767735570000|2026-01-06 21:39:30|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|0
1767735580000|2026-01-06 21:39:40|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|0
1767735590000|2026-01-06 21:39:50|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|0
1767735640000|2026-01-06 21:40:40|2452.2|2448.2|2451.9|2447.9|2452.2|2448.2|2451.9|2447.9|0
1767735660000|2026-01-06 21:41:00|2452.1|2448.1|2451.9|2447.9|2452.2|2448.2|2451.8|2447.8|0
1767735670000|2026-01-06 21:41:10|2452|2448|2452|2448|2452|2448|2452|2448|0
1767735690000|2026-01-06 21:41:30|2452.1|2448.1|2452.3|2448.3|2452.3|2448.3|2452|2448|0
1767735710000|2026-01-06 21:41:50|2452|2448|2452.1|2448.1|2452.1|2448.1|2452|2448|0
1767735720000|2026-01-06 21:42:00|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|0
1767735730000|2026-01-06 21:42:10|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2
1767735770000|2026-01-06 21:42:50|2451.5|2447.5|2451.4|2447.4|2451.5|2447.5|2451.4|2447.4|2
1767735780000|2026-01-06 21:43:00|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|0
1767735790000|2026-01-06 21:43:10|2450.8|2446.8|2450.3|2446.3|2450.8|2447.2|2448.7|2446.3|3
1767735800000|2026-01-06 21:43:20|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|0
1767735840000|2026-01-06 21:44:00|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|1
1767735850000|2026-01-06 21:44:10|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|1
1767735860000|2026-01-06 21:44:20|2451.7|2447.7|2451.4|2447.4|2451.7|2447.7|2451.4|2447.4|0
1767735870000|2026-01-06 21:44:30|2451.1|2447.1|2451.3|2447.3|2451.4|2447.4|2451.1|2447.1|1
1767735880000|2026-01-06 21:44:40|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|0
1767735890000|2026-01-06 21:44:50|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|0
1767735900000|2026-01-06 21:45:00|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|0
1767735910000|2026-01-06 21:45:10|2453.7|2449.7|2452.2|2448.2|2453.7|2449.7|2452.2|2448.2|0
1767735970000|2026-01-06 21:46:10|2453.5|2449.5|2453.4|2449.4|2453.5|2449.5|2453.4|2449.4|2
1767735980000|2026-01-06 21:46:20|2453.5|2449.5|2452.5|2448.5|2453.6|2449.6|2452.2|2448.2|0
1767736000000|2026-01-06 21:46:40|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2
1767736040000|2026-01-06 21:47:20|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|0
1767736060000|2026-01-06 21:47:40|2451.7|2447.7|2452.6|2448.6|2452.9|2448.9|2451.7|2447.7|0
1767736070000|2026-01-06 21:47:50|2453|2449|2453|2449|2453|2449|2453|2449|1
1767736080000|2026-01-06 21:48:00|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|0
1767736110000|2026-01-06 21:48:30|2454.2|2450.2|2454.3|2450.3|2454.3|2450.3|2454.2|2450.2|2
1767736120000|2026-01-06 21:48:40|2454.5|2450.5|2454.9|2450.9|2455|2452.7|2454.2|2450.5|1
1767736130000|2026-01-06 21:48:50|2454.8|2450.8|2453.2|2449.2|2454.8|2450.8|2453.2|2449.2|1
1767736140000|2026-01-06 21:49:00|2453.3|2449.3|2453.5|2449.5|2453.5|2449.5|2453.3|2449.3|0
1767736150000|2026-01-06 21:49:10|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|0
1767736180000|2026-01-06 21:49:40|2453.6|2449.6|2453.6|2449.6|2453.6|2449.6|2453.6|2449.6|0
1767736200000|2026-01-06 21:50:00|2453.7|2449.7|2453.7|2449.7|2454|2450|2453.7|2449.7|0
1767736210000|2026-01-06 21:50:10|2453.6|2449.6|2453.6|2449.6|2453.6|2449.6|2453.6|2449.6|0
1767736220000|2026-01-06 21:50:20|2453.7|2449.7|2453.6|2449.6|2453.7|2449.7|2453.6|2449.6|0
1767736240000|2026-01-06 21:50:40|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|0
1767736250000|2026-01-06 21:50:50|2453.2|2451.7|2453.8|2449.8|2453.8|2451.7|2453.2|2449.8|1
1767736260000|2026-01-06 21:51:00|2454|2450|2453.9|2449.9|2454|2450|2453.8|2449.8|0
1767736270000|2026-01-06 21:51:10|2453.8|2449.8|2453.7|2449.7|2453.8|2449.8|2453.7|2449.7|1
1767736280000|2026-01-06 21:51:20|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|0
1767736290000|2026-01-06 21:51:30|2453.9|2449.9|2454.1|2450.1|2454.2|2450.2|2453.9|2449.9|1
1767736310000|2026-01-06 21:51:50|2452.6|2451.1|2454.1|2450.1|2454.2|2451.1|2452.6|2450.1|1
1767736320000|2026-01-06 21:52:00|2454.2|2450.2|2454.1|2450.1|2454.2|2450.2|2454.1|2450.1|0
1767736330000|2026-01-06 21:52:10|2454.2|2450.2|2452.8|2451.3|2454.2|2451.3|2452.8|2450.1|0
1767736340000|2026-01-06 21:52:20|2454.1|2450.1|2453.2|2451.7|2454.1|2451.7|2452.8|2450.1|2
1767736350000|2026-01-06 21:52:30|2453.5|2452|2453.5|2452|2453.5|2452|2453.5|2452|0
1767736360000|2026-01-06 21:52:40|2453.8|2452.3|2453.8|2452.3|2453.8|2452.3|2453.8|2452.3|5
1767736370000|2026-01-06 21:52:50|||||||||1
1767736400000|2026-01-06 21:53:20|||||||||2
1767736410000|2026-01-06 21:53:30|2453.7|2452.2|2453.7|2449.7|2453.9|2452.2|2453.2|2449.6|5
1767736420000|2026-01-06 21:53:40|2452|2450.5|2450.8|2449.3|2452|2450.5|2450.8|2449.3|2
1767736430000|2026-01-06 21:53:50|2453|2449|2452.1|2448.1|2453|2449.3|2450.8|2448.1|3
1767736440000|2026-01-06 21:54:00|2451.8|2447.8|2452.1|2448.1|2452.1|2448.1|2451.8|2447.8|1
1767736450000|2026-01-06 21:54:10|2451.4|2449.9|2451.4|2449.9|2451.4|2449.9|2451.4|2449.9|0
1767736470000|2026-01-06 21:54:30|2453.2|2449.2|2451.8|2450.3|2453.2|2450.3|2451.8|2449.2|0
1767736480000|2026-01-06 21:54:40|2452.5|2448.5|2452.7|2448.7|2453|2449|2452.5|2448.5|0
1767736490000|2026-01-06 21:54:50|2453|2449|2452.8|2448.8|2453|2449|2452.6|2448.6|0
1767736500000|2026-01-06 21:55:00|2452.9|2448.9|2453|2449|2453.2|2449.2|2452.8|2448.8|0
1767736520000|2026-01-06 21:55:20|2452.8|2448.8|2452.2|2448.2|2452.8|2448.8|2451.9|2447.9|1
1767736530000|2026-01-06 21:55:30|2452.5|2448.5|2452.2|2448.2|2452.5|2448.5|2452.2|2448.2|0
1767736550000|2026-01-06 21:55:50|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|0
1767736560000|2026-01-06 21:56:00|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|0
1767736570000|2026-01-06 21:56:10|2452|2448|2452|2448|2452|2448|2452|2448|0
1767736580000|2026-01-06 21:56:20|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|1
1767736590000|2026-01-06 21:56:30|2451.6|2447.6|2450.9|2446.9|2451.6|2447.6|2450.9|2446.9|0
1767736600000|2026-01-06 21:56:40|2450.2|2446.2|2450.5|2446.5|2450.5|2446.5|2450.2|2446.2|3
1767736620000|2026-01-06 21:57:00|2450.3|2446.3|2450.7|2446.7|2450.7|2446.7|2450.2|2446.2|0
1767736640000|2026-01-06 21:57:20|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|3
1767736650000|2026-01-06 21:57:30|||||||||1
1767736680000|2026-01-06 21:58:00|2449.7|2448.2|2450.6|2449.1|2451.6|2449.1|2449.7|2447.6|1
1767736690000|2026-01-06 21:58:10|2450.8|2449.3|2450.7|2449.2|2450.8|2449.3|2450.7|2449.2|2
1767736700000|2026-01-06 21:58:20|2450.5|2449|2450.5|2449|2450.5|2449|2450.5|2449|0
1767736710000|2026-01-06 21:58:30|2451.5|2447.5|2451.7|2447.7|2451.7|2449|2450.5|2447.5|0
1767736720000|2026-01-06 21:58:40|2450.5|2449|2450.8|2449.3|2450.8|2449.3|2450.5|2449|0
1767736730000|2026-01-06 21:58:50|2451.6|2447.6|2451.6|2447.6|2451.6|2449.1|2450.6|2447.6|0
1767736740000|2026-01-06 21:59:00|2451.7|2447.7|2450.5|2449|2451.7|2449.1|2450.5|2447.6|0
1767736760000|2026-01-06 21:59:20|2450.7|2449.2|2450.7|2449.2|2450.7|2449.2|2450.7|2449.2|8
1767736770000|2026-01-06 21:59:30|2453.4|2449.4|2453.8|2452.3|2454.6|2452.3|2453.4|2449.4|18
1767736780000|2026-01-06 21:59:40|2455.8|2451.8|2455.6|2454.1|2456.7|2454.1|2455.6|2451.7|13
1767736790000|2026-01-06 21:59:50|2455.8|2451.8|2454.7|2450.7|2458.3|2454.3|2453.2|2449.2|8
1767740400000|2026-01-06 23:00:00|2459.7|2455.7|2459.7|2455.7|2459.8|2455.8|2459.7|2455.7|0
1767740410000|2026-01-06 23:00:10|2459.8|2455.8|2458.6|2454.6|2459.8|2455.8|2458.4|2454.4|2
1767740420000|2026-01-06 23:00:20|2458.9|2454.9|2458.1|2454.1|2458.9|2454.9|2457.4|2453.4|3
1767740430000|2026-01-06 23:00:30|2458|2454|2456.1|2454.6|2458.1|2454.6|2456.1|2454|0
1767740440000|2026-01-06 23:00:40|2456.2|2454.7|2458.1|2454.1|2458.1|2456.2|2456.1|2454.1|4
1767740460000|2026-01-06 23:01:00|2458|2454|2458|2454|2458|2454|2457.8|2453.8|2
1767740470000|2026-01-06 23:01:10|2457.8|2453.8|2456|2452|2457.9|2455.1|2455.9|2451.9|4
1767740480000|2026-01-06 23:01:20|2456.3|2452.3|2456.5|2452.5|2456.7|2452.7|2456.3|2452.3|0
1767740500000|2026-01-06 23:01:40|2456.6|2452.6|2456.4|2452.4|2457|2453|2456.4|2452.4|4
1767740510000|2026-01-06 23:01:50|2456.7|2452.7|2456.5|2452.5|2456.9|2452.9|2456.5|2452.5|1
1767740530000|2026-01-06 23:02:10|2456.3|2452.3|2456.7|2452.7|2456.7|2452.7|2456.3|2452.3|0
1767740550000|2026-01-06 23:02:30|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|1
1767740560000|2026-01-06 23:02:40|2457.3|2453.3|2457.6|2453.6|2458.1|2454.1|2457.3|2453.3|6
1767740570000|2026-01-06 23:02:50|2456.7|2452.7|2456.8|2452.8|2456.8|2452.8|2456.6|2452.6|3
1767740580000|2026-01-06 23:03:00|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|5
1767740590000|2026-01-06 23:03:10|2456.6|2452.6|2456.7|2452.7|2456.7|2452.7|2456.3|2452.3|2
1767740600000|2026-01-06 23:03:20|2456.6|2452.6|2456.6|2452.6|2456.8|2452.8|2456.4|2452.4|4
1767740610000|2026-01-06 23:03:30|2456.3|2452.3|2456.6|2452.6|2457|2455.5|2456.3|2452.3|4
1767740620000|2026-01-06 23:03:40|2456.9|2452.9|2457.3|2453.3|2457.3|2453.3|2456.8|2452.8|0
1767740630000|2026-01-06 23:03:50|2456.7|2452.7|2456.5|2452.5|2456.8|2452.8|2456.4|2452.4|1
1767740640000|2026-01-06 23:04:00|2456.4|2452.4|2456.5|2452.5|2456.5|2452.5|2456.4|2452.4|10
1767740650000|2026-01-06 23:04:10|2457.3|2455.8|2457.4|2455.9|2457.5|2456|2457.3|2455.8|5
1767740660000|2026-01-06 23:04:20|2457.3|2455.8|2457.3|2455.8|2457.3|2455.8|2457.3|2455.8|0
1767740670000|2026-01-06 23:04:30|2457.4|2455.9|2457.4|2455.9|2457.4|2455.9|2457.4|2455.9|1
1767740680000|2026-01-06 23:04:40|2457.5|2456|2457.5|2456|2457.5|2456|2457.4|2455.9|0
1767740690000|2026-01-06 23:04:50|2458.9|2457.4|2458.9|2457.4|2459.4|2457.5|2458.8|2455.4|3
1767740700000|2026-01-06 23:05:00|2459|2457.5|2458.7|2457.2|2459.3|2457.8|2458.7|2457.2|1
1767740710000|2026-01-06 23:05:10|2458.8|2457.3|2458.8|2457.3|2458.8|2457.3|2458.7|2457.2|1
1767740720000|2026-01-06 23:05:20|2458.7|2457.2|2458.8|2457.3|2458.8|2457.3|2458.7|2457.2|3
1767740730000|2026-01-06 23:05:30|2458.7|2457.2|2458.7|2457.2|2459.4|2457.3|2458.7|2455.4|1
1767740740000|2026-01-06 23:05:40|2459.1|2457.6|2459.1|2457.6|2459.1|2457.6|2459.1|2457.6|1
1767740750000|2026-01-06 23:05:50|2463.8|2459.8|2466.3|2462.3|2466.6|2462.6|2463.8|2459.8|3
1767740760000|2026-01-06 23:06:00|2467.3|2463.3|2465.3|2461.3|2467.3|2463.3|2465.2|2461.2|1
1767740770000|2026-01-06 23:06:10|2463.6|2459.6|2462.8|2458.8|2464.1|2460.1|2462.8|2458.8|1
1767740780000|2026-01-06 23:06:20|2462.7|2458.7|2462.9|2458.9|2464|2460|2462.7|2458.7|2
1767740790000|2026-01-06 23:06:30|2463.8|2459.8|2463.8|2459.8|2464.3|2460.3|2463.8|2459.8|0
1767740800000|2026-01-06 23:06:40|2463.9|2459.9|2463.2|2461.7|2463.9|2461.7|2463.1|2459.8|0
1767740810000|2026-01-06 23:06:50|2463.3|2461.8|2465.7|2461.7|2465.7|2461.9|2463.3|2461.7|3
1767740820000|2026-01-06 23:07:00|2465.9|2461.9|2475.8|2474.3|2475.8|2474.3|2464.4|2461.9|22
1767740830000|2026-01-06 23:07:10|2464|2462.5|2471.6|2467.6|2471.6|2467.6|2464|2462.5|25
1767740840000|2026-01-06 23:07:20|2471.7|2467.7|2471.4|2467.4|2472.2|2468.2|2471.4|2467.4|6
1767740850000|2026-01-06 23:07:30|2470.4|2466.4|2468.8|2464.8|2470.4|2466.4|2468.6|2464.6|4
1767740860000|2026-01-06 23:07:40|2469|2465|2470.8|2466.8|2471.2|2467.2|2467.9|2464.8|3
1767740870000|2026-01-06 23:07:50|2471.1|2467.1|2470.8|2466.8|2471.3|2467.3|2470.8|2466.8|0
1767740880000|2026-01-06 23:08:00|2471.1|2467.1|2471.2|2467.2|2471.2|2467.2|2471.1|2467.1|4
1767740890000|2026-01-06 23:08:10|2473.8|2469.8|2471|2467|2473.8|2469.8|2471|2467|5
1767740900000|2026-01-06 23:08:20|2471.5|2467.5|2471.1|2467.1|2471.5|2467.5|2471.1|2467.1|3
1767740920000|2026-01-06 23:08:40|||||||||2
1767740940000|2026-01-06 23:09:00|2471|2467|2471|2467|2471|2467|2471|2467|0
1767740950000|2026-01-06 23:09:10|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|0
1767740960000|2026-01-06 23:09:20|2471.2|2467.2|2471.4|2467.4|2471.4|2467.4|2471.2|2467.2|2
1767740970000|2026-01-06 23:09:30|2471.6|2467.6|2471.7|2467.7|2471.7|2467.7|2471.6|2467.6|0
1767740980000|2026-01-06 23:09:40|2471.6|2467.6|2471.5|2467.5|2471.6|2467.6|2471.4|2467.4|0
1767740990000|2026-01-06 23:09:50|2471.4|2467.4|2471.3|2467.3|2471.4|2467.4|2471.3|2467.3|3
1767741010000|2026-01-06 23:10:10|||||||||1
1767741020000|2026-01-06 23:10:20|2471.4|2467.4|2471.5|2467.5|2471.6|2467.6|2471.4|2467.4|1
1767741030000|2026-01-06 23:10:30|2471.4|2467.4|2471.4|2467.4|2471.4|2467.4|2471.4|2467.4|0
1767741040000|2026-01-06 23:10:40|2471.6|2467.6|2470.5|2469|2471.6|2469|2470.1|2467.6|0
1767741050000|2026-01-06 23:10:50|2471|2467|2471|2467|2471.1|2467.1|2471|2467|4
1767741070000|2026-01-06 23:11:10|2469.9|2468.4|2469.9|2468.4|2469.9|2468.4|2469.9|2468.4|0
1767741090000|2026-01-06 23:11:30|2469.8|2468.3|2470.5|2466.5|2470.5|2468.3|2469.8|2466.5|5
1767741100000|2026-01-06 23:11:40|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|0
1767741110000|2026-01-06 23:11:50|2470.3|2466.3|2469.4|2467.9|2470.4|2467.9|2469.3|2466.3|0
1767741120000|2026-01-06 23:12:00|2469.3|2467.8|2469.4|2467.9|2469.7|2468.2|2469.3|2467.8|1
1767741130000|2026-01-06 23:12:10|2469.3|2467.8|2468.8|2467.3|2470.3|2467.8|2468.8|2466.3|1
1767741140000|2026-01-06 23:12:20|2468.3|2464.8|2466.7|2462.7|2468.6|2465.2|2463.5|2461.4|8
1767741150000|2026-01-06 23:12:30|2466.9|2462.9|2467.3|2465.8|2467.3|2465.8|2466.2|2462.2|6
1767741160000|2026-01-06 23:12:40|2467.7|2463.7|2468.5|2464.5|2468.5|2465.6|2467.1|2463.7|1
1767741170000|2026-01-06 23:12:50|2467.5|2466|2469.4|2465.4|2469.5|2466|2467.5|2464.6|3
1767741180000|2026-01-06 23:13:00|2469.3|2465.3|2469.6|2465.6|2469.7|2465.7|2468.3|2464.3|11
1767741190000|2026-01-06 23:13:10|2469.4|2465.4|2468.8|2464.8|2469.4|2465.4|2468.8|2464.8|1
1767741200000|2026-01-06 23:13:20|2468.5|2464.5|2468.1|2464.1|2468.5|2464.5|2468.1|2464.1|0
1767741220000|2026-01-06 23:13:40|2468.3|2464.3|2468.4|2464.4|2468.4|2464.4|2468.3|2464.3|0
1767741230000|2026-01-06 23:13:50|2468.3|2464.3|2468.1|2464.1|2468.3|2464.3|2468.1|2464.1|0
1767741240000|2026-01-06 23:14:00|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|3
1767741260000|2026-01-06 23:14:20|2467.9|2463.9|2466.8|2462.8|2467.9|2463.9|2466.6|2462.6|0
1767741270000|2026-01-06 23:14:30|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|0
1767741280000|2026-01-06 23:14:40|2467|2463|2467|2463|2467|2463|2467|2463|0
1767741290000|2026-01-06 23:14:50|2466.2|2462.2|2467.2|2463.2|2467.2|2463.2|2466.2|2462.2|2
1767741300000|2026-01-06 23:15:00|2467.4|2463.4|2470.8|2466.8|2470.8|2466.8|2467.4|2463.4|5
1767741310000|2026-01-06 23:15:10|2480|2476|2482.4|2478.4|2482.6|2478.6|2479.2|2476|7
1767741320000|2026-01-06 23:15:20|2482.6|2478.6|2481.6|2480.1|2482.6|2480.1|2479.2|2477.7|2
1767741330000|2026-01-06 23:15:30|2482|2480.5|2481.1|2477.1|2482|2480.5|2481.1|2477.1|6
1767741340000|2026-01-06 23:15:40|2480.7|2479.2|2479.2|2477.7|2481|2479.2|2479.2|2477|3
1767741350000|2026-01-06 23:15:50|2479.9|2475.9|2479.4|2475.4|2480.2|2477.1|2478.6|2475.4|3
1767741360000|2026-01-06 23:16:00|2479.5|2475.5|2479.7|2475.7|2479.7|2475.7|2479.5|2475.5|0
1767741370000|2026-01-06 23:16:10|2478.2|2476.7|2478.1|2476.6|2480.1|2476.7|2478.1|2476|1
1767741380000|2026-01-06 23:16:20|2476.4|2474.9|2476.4|2474.9|2476.4|2474.9|2476.4|2474.9|6
1767741390000|2026-01-06 23:16:30|2476.3|2474.8|2474.6|2473.1|2476.3|2474.8|2474.6|2471.3|2
1767741400000|2026-01-06 23:16:40|2477.5|2473.5|2478.2|2474.2|2478.2|2474.2|2477.5|2473.5|5
1767741410000|2026-01-06 23:16:50|2477.2|2475.7|2479.4|2475.4|2479.5|2475.7|2477.2|2474.7|2
1767741420000|2026-01-06 23:17:00|2479.2|2475.2|2478.6|2477.1|2479.2|2477.1|2476.7|2472.9|11
1767741430000|2026-01-06 23:17:10|2478.5|2477|2478.8|2477.3|2479.6|2477.3|2478.5|2475.5|2
1767741440000|2026-01-06 23:17:20|2479.5|2475.5|2480.6|2476.6|2480.6|2477.5|2478.9|2475.5|2
1767741450000|2026-01-06 23:17:30|2480.3|2476.3|2478.4|2476.9|2480.6|2478.6|2478.4|2475.5|4
1767741460000|2026-01-06 23:17:40|2481.5|2477.5|2481.6|2477.6|2481.6|2477.6|2481.5|2477.5|3
1767741470000|2026-01-06 23:17:50|2481.5|2477.5|2480.6|2479.1|2481.5|2479.1|2480.6|2477.5|0
1767741480000|2026-01-06 23:18:00|2480|2476|2478.2|2476.7|2480|2476.8|2478|2475.7|3
1767741490000|2026-01-06 23:18:10|2478.1|2476.6|2478.2|2476.7|2478.2|2476.7|2478.1|2476.6|1
1767741500000|2026-01-06 23:18:20|2478.1|2476.6|2478.9|2477.4|2480.1|2477.4|2477.7|2476.1|4
1767741510000|2026-01-06 23:18:30|2479.5|2478|2476.1|2472.1|2480.9|2478|2476.1|2472.1|7
1767741520000|2026-01-06 23:18:40|2475.9|2471.9|2475.2|2471.2|2475.9|2471.9|2475.2|2471.2|0
1767741530000|2026-01-06 23:18:50|2475|2471|2474|2470|2475|2471|2474|2470|0
1767741540000|2026-01-06 23:19:00|2473.7|2469.7|2474.2|2470.2|2474.2|2470.2|2473.5|2469.5|0
1767741550000|2026-01-06 23:19:10|2474.3|2470.3|2475.4|2471.4|2475.4|2472.4|2473.9|2470.3|1
1767741560000|2026-01-06 23:19:20|2475.2|2471.2|2473.8|2469.8|2475.2|2471.2|2473.8|2469.8|1
1767741570000|2026-01-06 23:19:30|2473.7|2469.7|2474|2470|2474.1|2470.1|2473.6|2469.6|0
1767741580000|2026-01-06 23:19:40|2475.6|2471.6|2474.4|2470.4|2475.8|2471.8|2474.3|2470.3|3
1767741590000|2026-01-06 23:19:50|2474.6|2470.6|2473.9|2472.4|2474.6|2472.4|2473.9|2470.6|0
1767741600000|2026-01-06 23:20:00|2477.5|2473.5|2476|2474.5|2477.5|2474.5|2475.9|2471.9|4
1767741610000|2026-01-06 23:20:10|2476.1|2474.6|2477.9|2473.9|2478.5|2474.6|2476.1|2473.1|3
1767741620000|2026-01-06 23:20:20|2478.2|2474.2|2478|2474|2478.6|2474.6|2477.7|2473.7|2
1767741630000|2026-01-06 23:20:30|2477.9|2473.9|2478|2474|2478|2474|2477.7|2473.7|1
1767741640000|2026-01-06 23:20:40|2477.8|2473.8|2477.6|2473.6|2478|2474|2477.3|2473.3|0
1767741650000|2026-01-06 23:20:50|2477.4|2473.4|2477.6|2473.6|2477.6|2473.6|2477.3|2473.3|0
1767741660000|2026-01-06 23:21:00|2477.7|2473.7|2478.5|2474.5|2478.5|2474.5|2477.7|2473.7|0
1767741670000|2026-01-06 23:21:10|2478.2|2474.2|2478.7|2474.7|2478.7|2474.7|2478.2|2474.2|1
1767741680000|2026-01-06 23:21:20|2478.9|2474.9|2479|2475|2479.1|2475.1|2478.7|2474.7|1
1767741690000|2026-01-06 23:21:30|2479.1|2477.6|2480.2|2476.2|2480.4|2477.6|2479.1|2476|1
1767741700000|2026-01-06 23:21:40|2480|2476|2480|2476|2480|2476|2480|2476|0
1767741710000|2026-01-06 23:21:50|2479.9|2475.9|2478.4|2474.4|2479.9|2475.9|2478.1|2474.1|1
1767741720000|2026-01-06 23:22:00|2480.4|2476.4|2479.1|2475.1|2480.4|2476.4|2479.1|2475.1|4
1767741730000|2026-01-06 23:22:10|2480|2476|2480.1|2476.1|2480.1|2476.1|2480|2476|3
1767741740000|2026-01-06 23:22:20|2480.2|2476.2|2480.5|2476.5|2480.5|2476.5|2480.1|2476.1|3
1767741750000|2026-01-06 23:22:30|2481|2477|2481|2477|2481.2|2477.2|2481|2477|1
1767741760000|2026-01-06 23:22:40|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|0
1767741770000|2026-01-06 23:22:50|2480.3|2478.8|2480.8|2479.3|2480.8|2479.3|2480.3|2478.8|1
1767741780000|2026-01-06 23:23:00|2482.3|2478.3|2480.2|2476.2|2482.3|2478.3|2479.8|2475.8|5
1767741790000|2026-01-06 23:23:10|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|1
1767741800000|2026-01-06 23:23:20|2481.5|2477.5|2480.9|2476.9|2481.6|2477.6|2480.9|2476.9|0
1767741810000|2026-01-06 23:23:30|2476.8|2472.8|2476.9|2472.9|2476.9|2472.9|2476.8|2472.8|2
1767741820000|2026-01-06 23:23:40|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.6|2472.6|0
1767741830000|2026-01-06 23:23:50|2476.6|2472.6|2476.7|2472.7|2476.8|2475.3|2476.6|2472.6|1
1767741840000|2026-01-06 23:24:00|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|0
1767741850000|2026-01-06 23:24:10|2477.1|2473.1|2475.9|2474.4|2477.6|2474.4|2475.9|2472.7|5
1767741860000|2026-01-06 23:24:20|2476.5|2472.5|2477.7|2473.7|2477.7|2474.2|2475.7|2472.5|1
1767741870000|2026-01-06 23:24:30|2477.8|2473.8|2477.5|2473.5|2477.8|2473.8|2477.5|2473.5|6
1767741880000|2026-01-06 23:24:40|2477.4|2473.4|2477.8|2473.8|2477.8|2473.8|2477.1|2473.1|0
1767741890000|2026-01-06 23:24:50|2477.5|2473.5|2479.3|2475.3|2479.3|2475.3|2477.5|2473.5|2
1767741900000|2026-01-06 23:25:00|2480.1|2476.1|2480.4|2476.4|2480.4|2476.4|2479.6|2475.6|0
1767741910000|2026-01-06 23:25:10|2480.3|2476.3|2480.7|2476.7|2481.6|2477.6|2480.3|2476.3|0
1767741920000|2026-01-06 23:25:20|2480.9|2476.9|2480.6|2476.6|2481.4|2477.4|2480.4|2476.4|1
1767741930000|2026-01-06 23:25:30|2480.7|2476.7|2481.2|2477.2|2481.2|2477.2|2480.7|2476.7|1
1767741940000|2026-01-06 23:25:40|2481|2477|2480.2|2476.2|2481.3|2477.3|2477.9|2475.4|1
1767741950000|2026-01-06 23:25:50|2481.3|2477.3|2482.6|2478.6|2482.6|2478.6|2481.3|2477.3|2
1767741960000|2026-01-06 23:26:00|2482.3|2478.3|2480.3|2478.8|2482.7|2478.8|2480.3|2476.7|1
1767741970000|2026-01-06 23:26:10|2482.5|2478.5|2484.6|2480.6|2484.6|2480.6|2482.5|2478.5|6
1767741980000|2026-01-06 23:26:20|2484.3|2480.3|2485.3|2481.3|2485.6|2481.6|2484.3|2480.3|1
1767741990000|2026-01-06 23:26:30|2486.4|2482.4|2485.2|2481.2|2486.4|2482.4|2485.2|2481.2|3
1767742000000|2026-01-06 23:26:40|2485.5|2481.5|2485.8|2481.8|2485.9|2481.9|2485.5|2481.5|2
1767742010000|2026-01-06 23:26:50|||||||||4
1767742020000|2026-01-06 23:27:00|2485.9|2481.9|2485|2481|2485.9|2481.9|2485|2481|2
1767742030000|2026-01-06 23:27:10|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|5
1767742040000|2026-01-06 23:27:20|2485.1|2481.1|2484.5|2480.5|2485.1|2481.1|2484.5|2480.5|3
1767742050000|2026-01-06 23:27:30|2485.8|2481.8|2485.9|2481.9|2485.9|2481.9|2485.7|2481.7|15
1767742060000|2026-01-06 23:27:40|2486|2482|2485.9|2481.9|2486.1|2482.1|2485.4|2481.4|2
1767742070000|2026-01-06 23:27:50|2488|2484|2485.3|2481.3|2488|2484|2485.3|2481.3|11
1767742080000|2026-01-06 23:28:00|2486|2482|2484.3|2480.3|2486.1|2483|2484.3|2480.3|4
1767742090000|2026-01-06 23:28:10|2484.4|2480.4|2483.1|2479.1|2484.7|2480.7|2483.1|2479.1|4
1767742100000|2026-01-06 23:28:20|2482.9|2478.9|2481.4|2479.9|2483.1|2479.9|2481.4|2478.8|0
1767742110000|2026-01-06 23:28:30|2481.3|2477.3|2480.3|2476.3|2481.3|2477.3|2480.3|2476.3|2
1767742120000|2026-01-06 23:28:40|2479.6|2475.6|2479.8|2475.8|2479.9|2475.9|2479.6|2475.6|0
1767742130000|2026-01-06 23:28:50|2479.9|2475.9|2479.4|2475.4|2480.1|2476.1|2479.4|2475.4|2
1767742140000|2026-01-06 23:29:00|2479.3|2475.3|2479.7|2475.7|2479.7|2477.3|2477.6|2475.3|1
1767742150000|2026-01-06 23:29:10|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|1
1767742160000|2026-01-06 23:29:20|2479.6|2475.6|2480|2476|2480|2476|2479.6|2475.6|1
1767742180000|2026-01-06 23:29:40|2479.9|2475.9|2480|2476|2480|2476|2479.9|2475.9|1
1767742200000|2026-01-06 23:30:00|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2
1767742210000|2026-01-06 23:30:10|2478.9|2477.4|2480.2|2476.2|2481.1|2478.7|2478.9|2476.1|5
1767742220000|2026-01-06 23:30:20|2479.9|2478.4|2478.8|2474.8|2480.2|2478.4|2478|2474.8|4
1767742230000|2026-01-06 23:30:30|2477.9|2473.9|2478.2|2474.2|2478.2|2474.9|2476.4|2473.9|3
1767742240000|2026-01-06 23:30:40|2478.8|2474.8|2478.8|2474.8|2478.8|2474.8|2478.8|2474.8|2
1767742250000|2026-01-06 23:30:50|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.8|2474.8|0
1767742260000|2026-01-06 23:31:00|2475.9|2471.9|2476.1|2472.1|2476.2|2472.2|2475.8|2471.8|8
1767742270000|2026-01-06 23:31:10|2476|2472|2474.9|2470.9|2476|2472|2474.7|2470.7|0
1767742280000|2026-01-06 23:31:20|2475.1|2471.1|2474.8|2470.8|2475.1|2471.1|2474.7|2470.7|3
1767742290000|2026-01-06 23:31:30|2474.7|2470.7|2474|2472.5|2475.2|2472.5|2474|2470.5|1
1767742300000|2026-01-06 23:31:40|2474.2|2472.7|2477.2|2473.2|2477.2|2473.2|2474|2472.5|3
1767742310000|2026-01-06 23:31:50|2476.9|2472.9|2476|2472|2476.9|2472.9|2476|2472|0
1767742320000|2026-01-06 23:32:00|2476.3|2472.3|2476|2472|2476.3|2472.3|2476|2472|1
1767742330000|2026-01-06 23:32:10|2476.2|2472.2|2476.3|2472.3|2476.3|2472.3|2476|2472|0
1767742340000|2026-01-06 23:32:20|2476.1|2472.1|2476.4|2472.4|2476.4|2472.4|2476.1|2472.1|1
1767742350000|2026-01-06 23:32:30|2476.3|2472.3|2476.4|2472.4|2476.4|2474.7|2476.1|2472.1|1
1767742360000|2026-01-06 23:32:40|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|0
1767742370000|2026-01-06 23:32:50|2476.5|2472.5|2476.3|2472.3|2476.5|2472.5|2476.3|2472.3|0
1767742400000|2026-01-06 23:33:20|2476.2|2472.2|2474.5|2470.5|2476.2|2472.2|2474.5|2470.5|1
1767742420000|2026-01-06 23:33:40|2475.2|2471.2|2474.8|2470.8|2475.2|2471.2|2474.8|2470.8|0
1767742440000|2026-01-06 23:34:00|2475.3|2471.3|2475.1|2471.1|2475.3|2471.3|2475.1|2471.1|0
1767742450000|2026-01-06 23:34:10|2474.8|2470.8|2474.8|2470.8|2475.1|2471.1|2474.8|2470.8|0
1767742460000|2026-01-06 23:34:20|2474.6|2470.6|2474.6|2470.6|2474.9|2470.9|2474.5|2470.5|1
1767742490000|2026-01-06 23:34:50|||||||||1
1767742500000|2026-01-06 23:35:00|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|0
1767742540000|2026-01-06 23:35:40|2474.6|2470.6|2475.1|2471.1|2475.1|2471.1|2474.6|2470.6|0
1767742550000|2026-01-06 23:35:50|2475|2471|2475.4|2471.4|2475.4|2471.4|2475|2471|2
1767742560000|2026-01-06 23:36:00|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|0
1767742570000|2026-01-06 23:36:10|2475.7|2471.7|2475.8|2471.8|2475.8|2471.8|2475.7|2471.7|0
1767742580000|2026-01-06 23:36:20|2475.7|2471.7|2475.5|2471.5|2475.7|2471.7|2475.5|2471.5|0
1767742590000|2026-01-06 23:36:30|2475.7|2471.7|2476.5|2472.5|2476.5|2472.5|2475.7|2471.7|1
1767742600000|2026-01-06 23:36:40|2476.4|2472.4|2476.1|2472.1|2476.4|2472.4|2476.1|2472.1|1
1767742620000|2026-01-06 23:37:00|2476.2|2472.2|2475.9|2471.9|2476.2|2472.2|2475.9|2471.9|0
1767742630000|2026-01-06 23:37:10|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|0
1767742670000|2026-01-06 23:37:50|2476.1|2472.1|2475.8|2471.8|2476.1|2472.1|2475.8|2471.8|1
1767742680000|2026-01-06 23:38:00|2475.6|2471.6|2473.9|2472.4|2475.6|2472.4|2473.9|2471.4|3
1767742690000|2026-01-06 23:38:10|2473.8|2472.3|2473.5|2472|2474.2|2472.3|2473.5|2470|2
1767742710000|2026-01-06 23:38:30|2473.6|2472.1|2473.5|2472|2473.6|2472.1|2473.5|2472|0
1767742720000|2026-01-06 23:38:40|2474|2472.5|2473.6|2472.1|2474|2472.5|2473.6|2472.1|1
1767742740000|2026-01-06 23:39:00|2473.4|2471.9|2473.5|2472|2473.5|2472|2473.4|2471.9|0
1767742750000|2026-01-06 23:39:10|2473.4|2471.9|2471.6|2470.1|2473.5|2472|2471.1|2469.6|8
1767742760000|2026-01-06 23:39:20|2471.3|2469.8|2471.6|2470.1|2472.8|2470.1|2471.3|2468.8|1
1767742770000|2026-01-06 23:39:30|2473.8|2469.8|2472.9|2468.9|2473.8|2469.8|2472.9|2468.9|0
1767742780000|2026-01-06 23:39:40|2473|2469|2472.9|2468.9|2473|2469|2472.9|2468.9|0
1767742790000|2026-01-06 23:39:50|2473|2469|2473.2|2469.2|2473.9|2469.9|2472.9|2468.9|0
1767742800000|2026-01-06 23:40:00|2473.1|2469.1|2471.1|2469.6|2473.1|2469.6|2471.1|2469.1|0
1767742810000|2026-01-06 23:40:10|2472|2470.5|2472.2|2470.7|2473.7|2470.8|2472|2469.5|1
1767742820000|2026-01-06 23:40:20|2472|2470.5|2472.2|2468.2|2472.6|2470.5|2470.7|2468.2|3
1767742830000|2026-01-06 23:40:30|2472.4|2468.4|2470.8|2469.3|2472.4|2469.3|2470.8|2468|1
1767742840000|2026-01-06 23:40:40|2472|2468|2469.8|2468.3|2472|2469.3|2469.5|2468|2
1767742850000|2026-01-06 23:40:50|2469.9|2468.4|2469.8|2468.3|2471.4|2468.4|2469.8|2467.1|0
1767742860000|2026-01-06 23:41:00|2469.5|2468|2471.4|2467.4|2471.4|2468.1|2469.5|2467.4|2
1767742880000|2026-01-06 23:41:20|2471.6|2467.6|2473.2|2469.2|2473.2|2469.5|2470.4|2467.6|2
1767742890000|2026-01-06 23:41:30|2473.1|2469.1|2472.9|2468.9|2473.1|2469.1|2472.9|2468.9|0
1767742900000|2026-01-06 23:41:40|2471.1|2469.6|2472.8|2468.8|2472.9|2469.6|2470.9|2468.8|1
1767742910000|2026-01-06 23:41:50|2473|2469|2473.1|2469.1|2473.2|2469.2|2473|2469|0
1767742920000|2026-01-06 23:42:00|2473.5|2469.5|2473.2|2469.2|2473.5|2469.5|2473.2|2469.2|0
1767742930000|2026-01-06 23:42:10|2473|2469|2473.2|2469.2|2473.3|2469.3|2472.9|2468.9|0
1767742940000|2026-01-06 23:42:20|2473|2469|2473.3|2469.3|2473.3|2469.3|2473|2469|0
1767742950000|2026-01-06 23:42:30|2473|2469|2471.3|2469.8|2473|2469.8|2471.2|2467.9|1
1767742960000|2026-01-06 23:42:40|2473.2|2469.2|2472.3|2468.3|2473.5|2469.5|2472.3|2468.3|5
1767742970000|2026-01-06 23:42:50|2472.1|2468.1|2472|2468|2472.1|2468.1|2472|2468|0
1767742980000|2026-01-06 23:43:00|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|0
1767742990000|2026-01-06 23:43:10|2470.2|2468.7|2472.3|2468.3|2472.3|2468.7|2470.2|2468.3|1
1767743000000|2026-01-06 23:43:20|2472.6|2468.6|2472.9|2468.9|2472.9|2468.9|2472.6|2468.6|0
1767743010000|2026-01-06 23:43:30|2473.2|2469.2|2472.9|2468.9|2473.5|2469.5|2472.9|2468.9|0
1767743020000|2026-01-06 23:43:40|2473.1|2469.1|2473.5|2469.5|2473.5|2469.5|2473.1|2469.1|0
1767743030000|2026-01-06 23:43:50|2473.4|2469.4|2473.7|2469.7|2473.7|2469.7|2473.4|2469.4|0
1767743040000|2026-01-06 23:44:00|2473.5|2469.5|2473.5|2469.5|2473.6|2469.6|2473.5|2469.5|0
1767743060000|2026-01-06 23:44:20|2472.2|2468.2|2472.2|2468.2|2472.4|2468.4|2472.2|2468.2|2
1767743070000|2026-01-06 23:44:30|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|0
1767743100000|2026-01-06 23:45:00|2472.4|2468.4|2472.5|2468.5|2472.5|2468.5|2472.4|2468.4|0
1767743110000|2026-01-06 23:45:10|2472.4|2468.4|2472.5|2468.5|2472.5|2468.5|2472.1|2468.1|0
1767743130000|2026-01-06 23:45:30|2472.1|2468.1|2472.4|2468.4|2472.4|2468.4|2472.1|2468.1|0
1767743140000|2026-01-06 23:45:40|2472.6|2468.6|2473.1|2469.1|2473.1|2469.1|2472.4|2468.4|3
1767743150000|2026-01-06 23:45:50|2473.2|2469.2|2473.7|2469.7|2473.7|2469.7|2473.1|2469.1|0
1767743170000|2026-01-06 23:46:10|2473.6|2469.6|2473.6|2469.6|2473.7|2469.7|2473.6|2469.6|0
1767743180000|2026-01-06 23:46:20|2473.3|2469.3|2473.7|2469.7|2473.7|2469.7|2473.3|2469.3|0
1767743200000|2026-01-06 23:46:40|2473.8|2469.8|2474.9|2470.9|2474.9|2470.9|2473.8|2469.8|1
1767743210000|2026-01-06 23:46:50|2474.7|2470.7|2474.6|2470.6|2474.7|2470.7|2474.6|2470.6|0
1767743220000|2026-01-06 23:47:00|2474.4|2470.4|2475.1|2471.1|2475.1|2471.1|2474.4|2470.4|1
1767743230000|2026-01-06 23:47:10|2475.4|2471.4|2475.1|2471.1|2475.4|2471.4|2475.1|2471.1|0
1767743240000|2026-01-06 23:47:20|2475.4|2471.4|2475.8|2471.8|2475.8|2471.8|2475.4|2471.4|0
1767743250000|2026-01-06 23:47:30|2475|2471|2472.9|2468.9|2475|2471|2472.2|2468.9|5
1767743260000|2026-01-06 23:47:40|2472.6|2468.6|2472.8|2468.8|2473|2469|2472.6|2468.6|0
1767743270000|2026-01-06 23:47:50|2472.9|2468.9|2473|2469|2473|2470.4|2471.9|2468.9|1
1767743280000|2026-01-06 23:48:00|2472.7|2468.7|2473|2469|2473|2470.4|2471.9|2468.7|0
1767743290000|2026-01-06 23:48:10|2473.2|2471.7|2474.3|2472.8|2475.9|2472.8|2473.2|2470.7|4
1767743300000|2026-01-06 23:48:20|2474.8|2473.3|2475.3|2471.3|2475.8|2473.3|2474.3|2471|2
1767743310000|2026-01-06 23:48:30|2475.1|2471.1|2475|2471|2475.1|2471.1|2475|2471|0
1767743320000|2026-01-06 23:48:40|2474.9|2470.9|2474.9|2470.9|2475|2471|2474.8|2470.8|1
1767743330000|2026-01-06 23:48:50|2475|2471|2475.1|2471.1|2475.1|2471.1|2474.9|2470.9|0
1767743340000|2026-01-06 23:49:00|2475|2471|2475.1|2471.1|2475.1|2471.1|2475|2471|0
1767743350000|2026-01-06 23:49:10|2474.1|2472.6|2474.7|2470.7|2474.7|2472.6|2474.1|2470.7|6
1767743360000|2026-01-06 23:49:20|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|0
1767743370000|2026-01-06 23:49:30|2474.4|2470.4|2474.7|2470.7|2474.8|2470.8|2474.4|2470.4|2
1767743380000|2026-01-06 23:49:40|2474.4|2470.4|2474.6|2470.6|2474.6|2470.6|2474.4|2470.4|0
1767743390000|2026-01-06 23:49:50|2474.5|2470.5|2474.4|2470.4|2474.5|2470.5|2474.4|2470.4|0
1767743400000|2026-01-06 23:50:00|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|2
1767743410000|2026-01-06 23:50:10|2473.8|2472.3|2475|2473.5|2475|2473.5|2472.9|2471.4|3
1767743420000|2026-01-06 23:50:20|2475.9|2471.9|2475.1|2473.6|2475.9|2473.6|2475.1|2471.9|1
1767743430000|2026-01-06 23:50:30|2475|2473.5|2475.3|2473.8|2475.3|2473.8|2475|2473.5|2
1767743440000|2026-01-06 23:50:40|2476|2472|2475.9|2471.9|2476|2472|2475.9|2471.9|2
1767743450000|2026-01-06 23:50:50|2475.3|2471.3|2475.7|2471.7|2475.7|2472.4|2473.9|2471.3|1
1767743460000|2026-01-06 23:51:00|2475.6|2471.6|2475.5|2471.5|2475.9|2471.9|2475.4|2471.4|0
1767743470000|2026-01-06 23:51:10|2475.2|2471.2|2474.9|2470.9|2475.5|2471.5|2474.7|2470.7|0
1767743490000|2026-01-06 23:51:30|2475|2471|2474.8|2470.8|2475|2471|2474.8|2470.8|0
1767743500000|2026-01-06 23:51:40|2475.1|2471.1|2474.8|2470.8|2475.1|2471.1|2474.8|2470.8|0
1767743510000|2026-01-06 23:51:50|2474.6|2470.6|2472.9|2471.4|2474.8|2471.5|2472.9|2470.6|0
1767743540000|2026-01-06 23:52:20|2472.6|2471.1|2472.6|2471.1|2472.6|2471.1|2472.6|2471.1|2
1767743550000|2026-01-06 23:52:30|2472.8|2471.3|2472.5|2471|2472.8|2471.3|2472.5|2471|3
1767743560000|2026-01-06 23:52:40|2472.4|2470.9|2472.4|2470.9|2472.4|2470.9|2472.4|2470.9|8
1767743570000|2026-01-06 23:52:50|||||||||2
1767743580000|2026-01-06 23:53:00|2472.3|2470.8|2475.3|2471.3|2475.3|2471.3|2472.3|2470.8|7
1767743590000|2026-01-06 23:53:10|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|0
1767743600000|2026-01-06 23:53:20|2475.2|2471.2|2472.8|2471.3|2475.2|2471.3|2472.8|2471.1|0
1767743610000|2026-01-06 23:53:30|2472.7|2471.2|2472.8|2471.3|2472.8|2471.3|2472.7|2471.2|1
1767743620000|2026-01-06 23:53:40|2472.7|2471.2|2473.2|2469.2|2473.2|2471.2|2472.7|2469.2|2
1767743630000|2026-01-06 23:53:50|2473.5|2469.5|2473.2|2469.2|2473.5|2469.5|2473.2|2469.2|0
1767743640000|2026-01-06 23:54:00|2473.5|2469.5|2473.3|2469.3|2473.5|2470.8|2472.3|2469|3
1767743650000|2026-01-06 23:54:10|2473.4|2469.4|2474.6|2470.6|2474.8|2471.2|2472.3|2469.4|1
1767743660000|2026-01-06 23:54:20|2474.9|2470.9|2475.3|2471.3|2475.5|2471.5|2474.8|2470.8|0
1767743670000|2026-01-06 23:54:30|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|0
1767743680000|2026-01-06 23:54:40|2475.3|2471.3|2475.5|2471.5|2475.6|2471.6|2475.2|2471.2|0
1767743690000|2026-01-06 23:54:50|2475.6|2471.6|2475.5|2471.5|2475.6|2471.6|2475.3|2471.3|0
1767743700000|2026-01-06 23:55:00|2475.8|2471.8|2475.9|2471.9|2475.9|2471.9|2475.8|2471.8|0
1767743710000|2026-01-06 23:55:10|2475.8|2471.8|2475.9|2471.9|2475.9|2471.9|2475.8|2471.8|0
1767743720000|2026-01-06 23:55:20|2476.5|2472.5|2475.6|2474.1|2476.6|2474.1|2475.5|2472.5|1
1767743730000|2026-01-06 23:55:30|2476.6|2472.6|2475.6|2471.6|2476.6|2474.1|2474.8|2470.8|4
1767743740000|2026-01-06 23:55:40|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.6|2471.6|0
1767743750000|2026-01-06 23:55:50|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|0
1767743760000|2026-01-06 23:56:00|2473.7|2472.2|2474.4|2470.4|2474.6|2472.2|2473.7|2470|0
1767743770000|2026-01-06 23:56:10|2474.3|2470.3|2475.6|2471.6|2475.6|2471.6|2473.4|2469.4|2
1767743780000|2026-01-06 23:56:20|2474.1|2472.6|2475.2|2471.2|2475.2|2472.7|2474.1|2471.2|0
1767743800000|2026-01-06 23:56:40|2474.2|2472.7|2475.2|2471.2|2475.2|2472.7|2474|2471.2|0
1767743810000|2026-01-06 23:56:50|2474|2472.5|2475.8|2471.8|2475.8|2472.5|2474|2471.2|1
1767743820000|2026-01-06 23:57:00|2475.7|2471.7|2461.7|2457.7|2475.7|2471.7|2461.6|2457.6|8
1767743830000|2026-01-06 23:57:10|2463.2|2459.2|2462|2458|2463.2|2459.2|2461.7|2457.7|0
1767743840000|2026-01-06 23:57:20|2461.8|2457.8|2460.1|2458.6|2462|2458.6|2460|2457.1|3
1767743850000|2026-01-06 23:57:30|2459.7|2458.2|2459.3|2455.3|2460.1|2458.2|2459.3|2455.3|3
1767743860000|2026-01-06 23:57:40|2458.8|2457.3|2460.7|2456.7|2460.8|2457.3|2458.8|2456.7|3
1767743870000|2026-01-06 23:57:50|2460.5|2456.5|2461.2|2457.2|2461.2|2459.2|2460.3|2456.5|5
1767743880000|2026-01-06 23:58:00|2459.9|2458.4|2459.8|2455.8|2460.5|2458.5|2458.9|2455|16
1767743890000|2026-01-06 23:58:10|2459.7|2455.7|2459.1|2457.6|2459.8|2457.6|2459.1|2455.5|0
1767743900000|2026-01-06 23:58:20|2459.2|2457.7|2460|2456|2460|2457.7|2459.1|2456|4
1767743910000|2026-01-06 23:58:30|2458.8|2454.8|2458.2|2454.2|2458.8|2454.8|2458.2|2454.2|1
1767743920000|2026-01-06 23:58:40|2458|2454|2454.2|2450.2|2458|2454|2454.2|2450.2|7
1767743930000|2026-01-06 23:58:50|2454.1|2450.1|2453.3|2449.3|2456.5|2452.5|2453.3|2449.3|3
1767743940000|2026-01-06 23:59:00|2453.2|2449.2|2448.7|2444.7|2453.3|2449.3|2444.2|2440.2|28
1767743950000|2026-01-06 23:59:10|2447.9|2443.9|2450.4|2446.4|2451.5|2447.5|2447.9|2443.9|3
1767743960000|2026-01-06 23:59:20|2450.3|2446.3|2445.6|2441.6|2450.4|2446.4|2444.9|2440.9|4
1767743970000|2026-01-06 23:59:30|2445.9|2441.9|2444|2442.5|2448.9|2446.6|2442.8|2440|26
1767743980000|2026-01-06 23:59:40|2444.5|2440.5|2445.9|2441.9|2445.9|2441.9|2444.4|2440.4|3
1767743990000|2026-01-06 23:59:50|2445.8|2441.8|2447.4|2443.4|2447.6|2443.6|2445.8|2441.8|13
1767744000000|2026-01-07 00:00:00|2447.6|2443.6|2445.7|2444.2|2448.3|2444.4|2445.7|2443.6|1
1767744010000|2026-01-07 00:00:10|2445.6|2444.1|2444.9|2440.9|2446.3|2444.2|2444.3|2440.6|7
1767744020000|2026-01-07 00:00:20|2444.3|2442.8|2436.6|2432.6|2445.2|2442.8|2436.6|2432.6|22
1767744030000|2026-01-07 00:00:30|2436.5|2432.5|2441.1|2437.1|2441.1|2437.1|2436.1|2432.3|4
1767744040000|2026-01-07 00:00:40|2440.7|2436.7|2443.1|2439.1|2443.2|2439.2|2440.7|2436.7|3
1767744050000|2026-01-07 00:00:50|2441.2|2437.2|2443|2439|2443|2439|2440.7|2436.7|6
1767744060000|2026-01-07 00:01:00|2442.9|2438.9|2440.4|2436.4|2443|2439|2439.5|2435.5|28
1767744070000|2026-01-07 00:01:10|2440.5|2436.5|2436.4|2432.4|2440.5|2436.5|2436.3|2432.3|9
1767744080000|2026-01-07 00:01:20|2436.2|2432.2|2434|2430|2436.2|2432.2|2433.2|2429.9|4
1767744090000|2026-01-07 00:01:30|2433.9|2429.9|2437|2433|2437.1|2433.1|2430.5|2426.5|16
1767744100000|2026-01-07 00:01:40|2437.1|2433.1|2437.2|2433.2|2438.1|2435.4|2436.6|2433.1|2
1767744110000|2026-01-07 00:01:50|2437.1|2433.1|2434.1|2430.1|2437.1|2434|2434.1|2430.1|3
1767744120000|2026-01-07 00:02:00|2434.2|2430.2|2435|2431|2435|2432.2|2432.2|2430.1|8
1767744130000|2026-01-07 00:02:10|2434|2432.5|2434.9|2430.9|2435.2|2433|2434|2430.9|7
1767744140000|2026-01-07 00:02:20|2434.1|2432.6|2434.4|2432.9|2434.4|2432.9|2433.6|2432.1|9
1767744150000|2026-01-07 00:02:30|2434.5|2433|2434.4|2432.9|2434.5|2433|2434.4|2432.9|16
1767744160000|2026-01-07 00:02:40|2434.1|2432.6|2434.2|2432.7|2435.2|2433.2|2433.8|2430.9|20
1767744170000|2026-01-07 00:02:50|2434.7|2433.2|2434.4|2430.4|2434.7|2433.2|2434.2|2430.4|6
1767744180000|2026-01-07 00:03:00|2434.5|2430.5|2434.7|2430.7|2434.8|2430.8|2434.4|2430.4|3
1767744190000|2026-01-07 00:03:10|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.7|2430.7|1
1767744200000|2026-01-07 00:03:20|2434.7|2430.7|2434.7|2430.7|2434.8|2430.8|2434.7|2430.7|0
1767744210000|2026-01-07 00:03:30|2434.8|2430.8|2445.1|2441.1|2445.2|2441.2|2434|2430.6|59
1767744220000|2026-01-07 00:03:40|2445.2|2441.2|2440.6|2436.6|2445.2|2441.2|2440.5|2436.5|11
1767744230000|2026-01-07 00:03:50|2439.9|2435.9|2439|2435|2439.9|2435.9|2439|2435|1
1767744240000|2026-01-07 00:04:00|2439.1|2435.1|2439.3|2435.3|2439.3|2435.3|2439.1|2435.1|2
1767744250000|2026-01-07 00:04:10|2439.2|2435.2|2439.9|2435.9|2439.9|2435.9|2438.9|2434.9|1
1767744260000|2026-01-07 00:04:20|2438.3|2436.8|2438.7|2434.7|2438.7|2436.8|2438.3|2434.6|3
1767744270000|2026-01-07 00:04:30|2438.6|2434.6|2437.9|2436.4|2439.1|2436.4|2437.6|2434.3|2
1767744280000|2026-01-07 00:04:40|2441|2437|2441|2437|2441.2|2437.2|2440.6|2436.6|6
1767744290000|2026-01-07 00:04:50|2440.3|2438.8|2440.9|2436.9|2440.9|2438.8|2440.3|2436.7|2
1767744300000|2026-01-07 00:05:00|2441|2437|2439.9|2438.4|2441|2438.6|2439.8|2437|1
1767744310000|2026-01-07 00:05:10|2439.6|2438.1|2438.3|2436.8|2440.3|2438.1|2438.2|2436|3
1767744320000|2026-01-07 00:05:20|2438.1|2436.6|2437.8|2436.3|2439.3|2436.6|2437.8|2435.2|1
1767744330000|2026-01-07 00:05:30|2439.8|2435.8|2437.8|2436.3|2439.8|2436.3|2437.8|2435.3|0
1767744340000|2026-01-07 00:05:40|2437.6|2436.1|2437.2|2435.7|2437.6|2436.1|2437.2|2435.7|1
1767744350000|2026-01-07 00:05:50|2437.1|2435.6|2438.2|2434.2|2438.3|2435.6|2437.1|2434.2|0
1767744360000|2026-01-07 00:06:00|2436.7|2435.2|2436.7|2435.2|2438.3|2436|2436.6|2434|2
1767744370000|2026-01-07 00:06:10|2437|2433|2438.9|2434.9|2439.4|2435.4|2437|2433|4
1767744380000|2026-01-07 00:06:20|2438.7|2434.7|2436|2432|2438.7|2435.1|2436|2432|4
1767744390000|2026-01-07 00:06:30|2436.1|2432.1|2436.4|2432.4|2436.4|2432.4|2435.8|2431.8|0
1767744400000|2026-01-07 00:06:40|2436.1|2432.1|2434.5|2433|2436.4|2433|2434.3|2432|2
1767744410000|2026-01-07 00:06:50|2435.3|2431.3|2435.4|2431.4|2435.4|2431.4|2435.1|2431.1|2
1767744420000|2026-01-07 00:07:00|2435|2431|2435.3|2433.8|2435.3|2433.8|2433.4|2430.6|6
1767744430000|2026-01-07 00:07:10|2435.2|2433.7|2438.3|2436.8|2439.1|2436.8|2435.2|2433.7|2
1767744440000|2026-01-07 00:07:20|2438|2436.5|2437|2433|2438.6|2436.5|2437|2433|9
1767744450000|2026-01-07 00:07:30|2437.3|2433.3|2436.1|2432.1|2438.1|2434.1|2436.1|2432.1|3
1767744460000|2026-01-07 00:07:40|2435.4|2433.9|2433.5|2432|2435.4|2433.9|2433.5|2431|2
1767744470000|2026-01-07 00:07:50|2433.6|2432.1|2434.6|2430.6|2434.6|2432.2|2433.6|2430.6|2
1767744480000|2026-01-07 00:08:00|2434.4|2430.4|2436.2|2432.2|2436.2|2432.2|2433.4|2430.4|1
1767744490000|2026-01-07 00:08:10|2436.4|2432.4|2434.7|2430.7|2438.2|2434.2|2434.7|2430.7|9
1767744500000|2026-01-07 00:08:20|2435.4|2431.4|2432.7|2431.2|2435.4|2431.4|2432.7|2430.9|2
1767744510000|2026-01-07 00:08:30|2434.4|2430.4|2432.5|2431|2434.7|2431.1|2432.5|2430.1|0
1767744520000|2026-01-07 00:08:40|2432.4|2430.9|2421.8|2420.3|2432.4|2430.9|2421.8|2420.3|10
1767744530000|2026-01-07 00:08:50|2425.3|2423.8|2430.5|2426.5|2430.7|2429.1|2425.3|2423.8|3
1767744540000|2026-01-07 00:09:00|2430.2|2426.2|2427.2|2423.2|2430.2|2426.2|2425.3|2421.3|12
1767744550000|2026-01-07 00:09:10|2426.9|2422.9|2429.4|2425.4|2429.4|2427.6|2426.9|2422.9|5
1767744560000|2026-01-07 00:09:20|2429.7|2425.7|2427.9|2423.9|2429.7|2427.4|2427.6|2423.6|5
1767744570000|2026-01-07 00:09:30|2428|2424|2428.2|2424.2|2428.6|2424.6|2427.8|2423.8|2
1767744580000|2026-01-07 00:09:40|2428.4|2424.4|2429|2425|2430.1|2428.6|2428.4|2424.4|7
1767744590000|2026-01-07 00:09:50|2429.2|2425.2|2428.6|2424.6|2429.2|2425.2|2428.5|2424.5|0
1767744600000|2026-01-07 00:10:00|2429|2425|2429.5|2425.5|2429.5|2426|2427.5|2425|4
1767744610000|2026-01-07 00:10:10|2429.3|2425.3|2428|2424|2429.3|2425.3|2428|2424|6
1767744620000|2026-01-07 00:10:20|2426.5|2425|2429.4|2425.4|2429.4|2425.4|2426.5|2425|2
1767744630000|2026-01-07 00:10:30|2430.1|2426.1|2433.4|2429.4|2433.4|2429.4|2429.8|2425.8|4
1767744640000|2026-01-07 00:10:40|2430.3|2428.8|2434.4|2430.4|2434.6|2430.6|2430.3|2428.2|3
1767744650000|2026-01-07 00:10:50|2433.6|2432.1|2437.4|2433.4|2439.6|2435.6|2432.8|2430.4|11
1767744660000|2026-01-07 00:11:00|2437.1|2433.1|2438.3|2434.3|2438.3|2436.4|2437.1|2433.1|4
1767744670000|2026-01-07 00:11:10|2437.9|2433.9|2438.8|2434.8|2439.6|2435.6|2437.9|2433.9|5
1767744680000|2026-01-07 00:11:20|2438.4|2436.9|2438.3|2434.3|2440.1|2437|2436.6|2434|2
1767744690000|2026-01-07 00:11:30|2438.1|2434.1|2438.1|2434.1|2438.3|2434.9|2436.4|2433.9|1
1767744700000|2026-01-07 00:11:40|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2
1767744710000|2026-01-07 00:11:50|2436.5|2432.5|2438.9|2434.9|2438.9|2434.9|2436.5|2432.5|3
1767744720000|2026-01-07 00:12:00|2440.9|2436.9|2440.8|2436.8|2440.9|2436.9|2440.8|2436.8|3
1767744730000|2026-01-07 00:12:10|2440.5|2436.5|2439|2435|2440.5|2436.5|2438|2434|1
1767744740000|2026-01-07 00:12:20|2439.4|2435.4|2443.2|2439.2|2443.2|2440|2439.4|2435.4|2
1767744750000|2026-01-07 00:12:30|2441.6|2437.6|2441.1|2437.1|2441.6|2437.6|2441.1|2437.1|3
1767744760000|2026-01-07 00:12:40|2441|2437|2437.4|2433.4|2441|2437|2437.4|2433.4|6
1767744770000|2026-01-07 00:12:50|2437.7|2433.7|2438.3|2434.3|2438.6|2434.6|2437.4|2433.4|1
1767744780000|2026-01-07 00:13:00|2438.1|2434.1|2437.8|2433.8|2438.1|2434.1|2437.8|2433.8|0
1767744790000|2026-01-07 00:13:10|2437.7|2433.7|2436.5|2432.5|2437.7|2433.7|2436.5|2432.5|0
1767744800000|2026-01-07 00:13:20|2436.2|2432.2|2433.6|2429.6|2436.2|2432.2|2433.6|2429.6|2
1767744810000|2026-01-07 00:13:30|2433.4|2429.4|2432.6|2428.6|2433.8|2429.8|2432.1|2428.1|1
1767744820000|2026-01-07 00:13:40|2435.1|2431.1|2435.8|2431.8|2436.3|2432.3|2435.1|2431.1|2
1767744830000|2026-01-07 00:13:50|2435.7|2431.7|2435.2|2431.2|2436.4|2432.4|2435.2|2431.2|0
1767744840000|2026-01-07 00:14:00|2435.1|2431.1|2437.9|2433.9|2438.1|2434.1|2435|2431|2
1767744850000|2026-01-07 00:14:10|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438|2434|2
1767744860000|2026-01-07 00:14:20|2438.2|2434.2|2437.6|2433.6|2438.2|2434.2|2437.5|2433.5|2
1767744870000|2026-01-07 00:14:30|2437.2|2433.2|2436.5|2432.5|2437.2|2433.2|2436.5|2432.5|1
1767744890000|2026-01-07 00:14:50|||||||||1
1767744900000|2026-01-07 00:15:00|2436.8|2432.8|2437|2433|2437.1|2433.1|2436.8|2432.8|0
1767744910000|2026-01-07 00:15:10|2436|2432|2434.5|2433|2436|2433|2434.5|2432|2
1767744920000|2026-01-07 00:15:20|2435.2|2431.2|2435.6|2431.6|2435.6|2431.6|2435.2|2431.2|1
1767744930000|2026-01-07 00:15:30|2435.9|2431.9|2436.2|2432.2|2436.2|2432.2|2435.6|2431.6|0
1767744940000|2026-01-07 00:15:40|2435.8|2431.8|2436.5|2432.5|2436.7|2433.6|2435.1|2431.4|6
1767744950000|2026-01-07 00:15:50|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|0
1767744960000|2026-01-07 00:16:00|2437|2433|2436|2434.5|2437|2434.6|2436|2432.9|0
1767744970000|2026-01-07 00:16:10|2436.1|2434.6|2436.1|2434.6|2436.1|2434.6|2436.1|2434.6|0
1767744980000|2026-01-07 00:16:20|2436|2434.5|2437.5|2433.5|2437.8|2434.6|2436|2433.5|4
1767744990000|2026-01-07 00:16:30|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|0
1767745000000|2026-01-07 00:16:40|2435.8|2434.3|2434.5|2430.5|2435.9|2434.3|2431.4|2429.4|8
1767745010000|2026-01-07 00:16:50|2433|2429|2432.9|2428.9|2433|2430|2431.5|2428.8|5
1767745020000|2026-01-07 00:17:00|2432.8|2428.8|2428.7|2427.2|2432.8|2429.9|2428.7|2425.4|3
1767745030000|2026-01-07 00:17:10|2429|2427.5|2432.2|2428.2|2432.8|2431.1|2429|2427.2|5
1767745040000|2026-01-07 00:17:20|2432.7|2428.7|2432.7|2428.7|2432.8|2428.8|2432.5|2428.5|0
1767745050000|2026-01-07 00:17:30|2432.5|2428.5|2431|2429.5|2432.9|2429.5|2431|2428.3|2
1767745060000|2026-01-07 00:17:40|2431.1|2427.1|2429.2|2425.2|2431.1|2427.1|2427.9|2423.9|6
1767745070000|2026-01-07 00:17:50|2429.4|2425.4|2430.4|2426.4|2430.4|2426.4|2429.2|2425.2|2
1767745080000|2026-01-07 00:18:00|2430.6|2426.6|2431|2427|2431.2|2427.2|2430.6|2426.6|5
1767745090000|2026-01-07 00:18:10|2430.9|2426.9|2430.8|2426.8|2430.9|2426.9|2430.6|2426.6|0
1767745100000|2026-01-07 00:18:20|2430.6|2426.6|2431.1|2427.1|2431.1|2427.1|2430.6|2426.6|0
1767745110000|2026-01-07 00:18:30|2431.3|2427.3|2431.6|2427.6|2431.8|2427.8|2429.3|2427.3|2
1767745130000|2026-01-07 00:18:50|2431.8|2427.8|2434.4|2430.4|2434.4|2430.4|2431.8|2427.8|4
1767745140000|2026-01-07 00:19:00|2434.7|2430.7|2433.5|2432|2435.2|2432.7|2433.5|2430.7|2
1767745150000|2026-01-07 00:19:10|2433.8|2429.8|2433.4|2429.4|2433.8|2429.8|2433.4|2429.4|1
1767745160000|2026-01-07 00:19:20|2433.7|2429.7|2433.5|2429.5|2433.7|2429.7|2433.4|2429.4|2
1767745180000|2026-01-07 00:19:40|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|0
1767745200000|2026-01-07 00:20:00|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|0
1767745210000|2026-01-07 00:20:10|2432.5|2428.5|2432.8|2428.8|2433.1|2429.1|2432.5|2428.5|0
1767745220000|2026-01-07 00:20:20|2433|2429|2433|2429|2433|2429|2433|2429|0
1767745230000|2026-01-07 00:20:30|2432.8|2428.8|2432.7|2428.7|2432.8|2428.8|2432.3|2428.3|0
1767745240000|2026-01-07 00:20:40|2432.9|2428.9|2434.1|2430.1|2434.2|2430.2|2432.7|2428.7|9
1767745250000|2026-01-07 00:20:50|2432.9|2428.9|2434.1|2430.1|2434.1|2430.1|2432.9|2428.9|0
1767745260000|2026-01-07 00:21:00|2433.9|2429.9|2434.5|2430.5|2434.5|2431.7|2433.2|2429.8|0
1767745280000|2026-01-07 00:21:20|2433.2|2431.7|2433.3|2431.8|2433.3|2431.8|2433.2|2431.7|2
1767745300000|2026-01-07 00:21:40|2435.2|2431.2|2440.5|2436.5|2440.5|2436.7|2435.2|2431.2|8
1767745310000|2026-01-07 00:21:50|2440.6|2436.6|2441.1|2437.1|2441.1|2439.2|2440.3|2436.6|2
1767745320000|2026-01-07 00:22:00|2440.1|2438.6|2440.2|2436.2|2443.8|2439.8|2439.7|2436.1|7
1767745330000|2026-01-07 00:22:10|2440.4|2436.4|2438.7|2437.2|2440.5|2437.2|2438.7|2436.2|0
1767745340000|2026-01-07 00:22:20|2441|2437|2442.4|2438.4|2442.5|2438.5|2441|2437|2
1767745350000|2026-01-07 00:22:30|2442.5|2438.5|2442.1|2438.1|2442.5|2438.5|2442.1|2438.1|0
1767745360000|2026-01-07 00:22:40|2441.3|2437.3|2440.3|2436.3|2441.3|2437.3|2440.3|2436.3|1
1767745370000|2026-01-07 00:22:50|2440.5|2436.5|2440.6|2436.6|2440.6|2436.6|2440.3|2436.3|0
1767745380000|2026-01-07 00:23:00|2440.4|2436.4|2439.2|2435.2|2440.4|2436.4|2439.2|2435.2|0
1767745390000|2026-01-07 00:23:10|2439.4|2435.4|2439.6|2435.6|2439.7|2437.9|2439.1|2435.1|1
1767745400000|2026-01-07 00:23:20|2439.7|2435.7|2442.4|2438.4|2442.4|2438.4|2438.6|2435.7|2
1767745410000|2026-01-07 00:23:30|2442.6|2438.6|2443.8|2439.8|2443.9|2439.9|2442.6|2438.6|3
1767745420000|2026-01-07 00:23:40|2443.1|2441.6|2443.3|2439.3|2443.3|2441.6|2443|2439.3|5
1767745430000|2026-01-07 00:23:50|2442.4|2438.4|2440.9|2436.9|2442.4|2440.2|2440.9|2436.9|2
1767745440000|2026-01-07 00:24:00|2441.2|2437.2|2441.2|2437.2|2441.3|2437.3|2441.2|2437.2|0
1767745450000|2026-01-07 00:24:10|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|1
1767745460000|2026-01-07 00:24:20|2441.4|2437.4|2442.5|2438.5|2442.5|2438.5|2441.4|2437.4|1
1767745470000|2026-01-07 00:24:30|2442.7|2438.7|2442|2440.5|2442.7|2440.5|2442|2438.4|1
1767745480000|2026-01-07 00:24:40|2442.2|2440.7|2443.1|2441.6|2444.3|2441.6|2442.2|2439.8|2
1767745490000|2026-01-07 00:24:50|2443.8|2439.8|2443.6|2439.6|2444.2|2441.3|2442.8|2439.6|2
1767745500000|2026-01-07 00:25:00|2443.7|2439.7|2445.1|2441.1|2445.1|2441.1|2443.7|2439.7|1
1767745510000|2026-01-07 00:25:10|2444.6|2440.6|2447.1|2443.1|2447.1|2443.9|2444.6|2440.6|5
1767745520000|2026-01-07 00:25:20|2445.5|2441.5|2445.6|2441.6|2445.6|2441.6|2445|2441|9
1767745530000|2026-01-07 00:25:30|2445.4|2443.9|2444.2|2440.2|2446.4|2443.9|2444.1|2440.2|3
1767745540000|2026-01-07 00:25:40|2444.1|2440.1|2443.9|2439.9|2444.1|2440.1|2443.9|2439.9|0
1767745550000|2026-01-07 00:25:50|2443.7|2439.7|2442.4|2438.4|2443.7|2439.7|2442.4|2438.4|1
1767745560000|2026-01-07 00:26:00|2442.9|2438.9|2443.4|2439.4|2443.7|2439.7|2442.9|2438.9|1
1767745570000|2026-01-07 00:26:10|2443.6|2439.6|2443.4|2439.4|2443.6|2439.6|2443.4|2439.4|0
1767745580000|2026-01-07 00:26:20|2443.6|2439.6|2443.7|2439.7|2443.7|2439.7|2443.6|2439.6|0
1767745600000|2026-01-07 00:26:40|2443.6|2439.6|2443.4|2439.4|2443.6|2439.6|2443.4|2439.4|0
1767745620000|2026-01-07 00:27:00|2443.6|2439.6|2442.7|2441.2|2443.7|2441.2|2442.6|2439.6|0
1767745630000|2026-01-07 00:27:10|2443.6|2439.6|2443.7|2439.7|2443.7|2439.7|2443.4|2439.4|1
1767745640000|2026-01-07 00:27:20|2442.7|2441.2|2445.7|2441.7|2445.7|2441.7|2442.7|2439.6|1
1767745650000|2026-01-07 00:27:30|2445.5|2441.5|2446.1|2442.1|2447|2443|2445.1|2441.1|5
1767745660000|2026-01-07 00:27:40|2445.9|2441.9|2445.8|2441.8|2445.9|2441.9|2445.6|2441.6|0
1767745670000|2026-01-07 00:27:50|2445.9|2441.9|2447.6|2443.6|2447.6|2443.6|2445.9|2441.9|2
1767745680000|2026-01-07 00:28:00|2447.5|2443.5|2453.9|2449.9|2454.3|2450.3|2447.5|2443.5|6
1767745690000|2026-01-07 00:28:10|2452.4|2448.4|2452.2|2448.2|2452.5|2448.5|2452.2|2448.2|6
1767745700000|2026-01-07 00:28:20|2453|2449|2453.7|2449.7|2453.7|2449.7|2450.4|2448.5|6
1767745710000|2026-01-07 00:28:30|2451.5|2450|2450.3|2446.3|2453.3|2450|2450.3|2446.3|26
1767745720000|2026-01-07 00:28:40|2450|2446|2448.9|2444.9|2450.3|2446.7|2448.2|2444.8|1
1767745730000|2026-01-07 00:28:50|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|2448.9|2444.9|0
1767745740000|2026-01-07 00:29:00|2450.4|2446.4|2450.2|2446.2|2450.4|2446.4|2450|2446|3
1767745750000|2026-01-07 00:29:10|2450.4|2446.4|2450.4|2446.4|2450.5|2446.5|2450.2|2446.2|1
1767745760000|2026-01-07 00:29:20|2450.7|2446.7|2444.9|2440.9|2451.8|2447.8|2444.6|2440.6|21
1767745770000|2026-01-07 00:29:30|||||||||3
1767745780000|2026-01-07 00:29:40|2445.1|2441.1|2448.6|2444.6|2449|2445|2445.1|2441.1|6
1767745790000|2026-01-07 00:29:50|2449.5|2445.5|2450.8|2446.8|2451|2447|2449.5|2445.5|1
1767745800000|2026-01-07 00:30:00|2450.9|2446.9|2449.8|2445.8|2451|2447|2445.5|2441.5|7
1767745810000|2026-01-07 00:30:10|2450.1|2446.1|2450.9|2446.9|2450.9|2446.9|2449.8|2445.8|0
1767745820000|2026-01-07 00:30:20|2447.6|2443.6|2449.9|2445.9|2450.6|2446.6|2447.6|2443.6|0
1767745830000|2026-01-07 00:30:30|2450|2446|2449.8|2445.8|2450.4|2446.4|2449.5|2445.5|0
1767745840000|2026-01-07 00:30:40|2449.6|2445.6|2448.1|2444.1|2449.8|2445.8|2448.1|2444.1|3
1767745850000|2026-01-07 00:30:50|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.8|2443.8|0
1767745860000|2026-01-07 00:31:00|2448.1|2444.1|2448.2|2444.2|2448.2|2444.2|2448.1|2444.1|2
1767745870000|2026-01-07 00:31:10|2448.1|2444.1|2449.5|2445.5|2449.8|2445.8|2448.1|2444.1|2
1767745880000|2026-01-07 00:31:20|2449.4|2445.4|2449.3|2445.3|2450.1|2446.1|2449.3|2445.3|1
1767745890000|2026-01-07 00:31:30|2449.6|2445.6|2448.2|2444.2|2449.6|2447.8|2448.2|2444.2|2
1767745900000|2026-01-07 00:31:40|2448.3|2444.3|2451.2|2447.2|2451.2|2447.2|2448.3|2444.3|3
1767745910000|2026-01-07 00:31:50|2451.7|2447.7|2452.1|2448.1|2452.4|2448.4|2451.5|2447.5|2
1767745920000|2026-01-07 00:32:00|2452.4|2448.4|2452.1|2448.1|2452.4|2448.4|2452.1|2448.1|3
1767745930000|2026-01-07 00:32:10|2452.4|2448.4|2452.5|2448.5|2453.5|2450.1|2451.6|2448.4|2
1767745940000|2026-01-07 00:32:20|2452.3|2448.3|2452|2448|2452.3|2448.3|2452|2448|0
1767745950000|2026-01-07 00:32:30|2452.1|2448.1|2452.2|2448.2|2452.5|2449.7|2451.2|2448.1|2
1767745960000|2026-01-07 00:32:40|2452.3|2448.3|2450.8|2446.8|2452.3|2448.3|2450.7|2446.7|4
1767745970000|2026-01-07 00:32:50|2451|2447|2452.1|2448.1|2452.5|2448.5|2451|2447|2
1767745980000|2026-01-07 00:33:00|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|0
1767745990000|2026-01-07 00:33:10|2452.4|2448.4|2452.2|2448.2|2452.4|2448.4|2452.2|2448.2|0
1767746000000|2026-01-07 00:33:20|2452.3|2448.3|2454.3|2450.3|2454.3|2450.7|2451.4|2448.3|5
1767746010000|2026-01-07 00:33:30|2454|2450|2454.4|2450.4|2454.4|2450.4|2454|2450|0
1767746020000|2026-01-07 00:33:40|2453.3|2451.8|2456.3|2452.3|2456.9|2452.9|2453.3|2450.4|3
1767746030000|2026-01-07 00:33:50|2456.4|2452.4|2454.4|2452.9|2456.4|2453.3|2454.4|2452.3|1
1767746040000|2026-01-07 00:34:00|2454.8|2450.8|2453.1|2451.6|2454.8|2451.6|2453.1|2450.5|3
1767746050000|2026-01-07 00:34:10|2452.8|2451.3|2453.6|2449.6|2453.6|2451.3|2452.8|2449.1|5
1767746060000|2026-01-07 00:34:20|2454|2450|2453.2|2449.2|2454|2450|2453.2|2449.2|0
1767746070000|2026-01-07 00:34:30|2452.1|2448.1|2451.5|2447.5|2452.1|2448.1|2451.3|2447.3|1
1767746080000|2026-01-07 00:34:40|2451.3|2447.3|2452.2|2448.2|2452.2|2448.2|2450.6|2446.6|6
1767746090000|2026-01-07 00:34:50|2452.1|2448.1|2452.4|2448.4|2452.4|2450.2|2451.7|2448.1|2
1767746100000|2026-01-07 00:35:00|2452.3|2448.3|2453.1|2449.1|2453.4|2449.4|2452.3|2448.3|1
1767746110000|2026-01-07 00:35:10|2452.9|2448.9|2449.9|2445.9|2453.1|2449.1|2449.9|2445.9|3
1767746120000|2026-01-07 00:35:20|2449.7|2445.7|2448.2|2444.2|2449.7|2446.5|2448|2444.1|3
1767746130000|2026-01-07 00:35:30|2448.3|2444.3|2449.2|2445.2|2449.2|2445.2|2448.3|2444.3|1
1767746140000|2026-01-07 00:35:40|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|0
1767746150000|2026-01-07 00:35:50|2450|2446|2450.2|2446.2|2450.2|2446.2|2450|2446|0
1767746160000|2026-01-07 00:36:00|2450.4|2446.4|2450.3|2446.3|2450.4|2446.4|2450.1|2446.1|10
1767746170000|2026-01-07 00:36:10|2450.2|2446.2|2450.9|2446.9|2451|2447|2450.2|2446.2|1
1767746180000|2026-01-07 00:36:20|2451|2447|2450.7|2446.7|2451.1|2447.1|2450.7|2446.7|1
1767746190000|2026-01-07 00:36:30|2450.6|2446.6|2451|2447|2451|2447|2450.6|2446.6|11
1767746210000|2026-01-07 00:36:50|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|0
1767746220000|2026-01-07 00:37:00|2451|2447|2450.9|2446.9|2451|2447|2450.9|2446.9|0
1767746230000|2026-01-07 00:37:10|2449.3|2445.3|2450.3|2446.3|2450.3|2446.3|2449|2445|4
1767746240000|2026-01-07 00:37:20|2450.2|2446.2|2448.7|2444.7|2450.3|2446.3|2448.7|2444.7|2
1767746250000|2026-01-07 00:37:30|2448.5|2444.5|2447|2445.5|2448.5|2445.5|2447|2444|0
1767746260000|2026-01-07 00:37:40|2447.1|2445.6|2451.1|2447.1|2451.4|2447.4|2447.1|2445.6|4
1767746270000|2026-01-07 00:37:50|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|0
1767746290000|2026-01-07 00:38:10|2451.2|2447.2|2451|2447|2451.2|2447.2|2451|2447|0
1767746300000|2026-01-07 00:38:20|2450|2446|2450|2446|2450|2446|2449.3|2445.3|3
1767746320000|2026-01-07 00:38:40|2449.2|2447.7|2447.2|2443.2|2450|2447.7|2447.2|2443.2|3
1767746330000|2026-01-07 00:38:50|2447.9|2443.9|2446.4|2442.4|2447.9|2443.9|2446.4|2442.4|1
1767746340000|2026-01-07 00:39:00|2446.2|2442.2|2446.5|2442.5|2446.5|2442.5|2446.2|2442.2|0
1767746350000|2026-01-07 00:39:10|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|0
1767746360000|2026-01-07 00:39:20|2446.3|2442.3|2446|2442|2446.3|2442.3|2446|2442|0
1767746370000|2026-01-07 00:39:30|2446.2|2442.2|2446.3|2442.3|2446.3|2442.3|2446.2|2442.2|0
1767746380000|2026-01-07 00:39:40|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2
1767746390000|2026-01-07 00:39:50|2446.1|2442.1|2446.2|2442.2|2446.2|2442.2|2446.1|2442.1|1
1767746410000|2026-01-07 00:40:10|2447.8|2443.8|2446.4|2442.4|2447.8|2443.8|2446.4|2442.4|0
1767746430000|2026-01-07 00:40:30|2446.2|2442.2|2446.3|2442.3|2446.3|2442.3|2446.1|2442.1|0
1767746450000|2026-01-07 00:40:50|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|0
1767746460000|2026-01-07 00:41:00|2446.6|2442.6|2446.8|2442.8|2446.8|2442.8|2446.3|2442.3|0
1767746470000|2026-01-07 00:41:10|2447|2443|2449.1|2445.1|2449.1|2445.1|2447|2443|0
1767746480000|2026-01-07 00:41:20|2449.6|2448.1|2450.1|2446.1|2450.1|2448.1|2449.2|2445.2|2
1767746490000|2026-01-07 00:41:30|2450|2446|2450|2446|2450|2446|2450|2446|1
1767746500000|2026-01-07 00:41:40|2450.1|2446.1|2449.7|2445.7|2450.1|2446.1|2449.7|2445.7|1
1767746510000|2026-01-07 00:41:50|2449.9|2448.4|2450.4|2446.4|2450.4|2448.4|2449.7|2445.7|4
1767746520000|2026-01-07 00:42:00|||||||||1
1767746530000|2026-01-07 00:42:10|||||||||2
1767746540000|2026-01-07 00:42:20|2450.3|2446.3|2450.4|2446.4|2450.4|2446.4|2450.3|2446.3|1
1767746560000|2026-01-07 00:42:40|2450.3|2446.3|2450.4|2446.4|2450.4|2446.4|2450.3|2446.3|0
1767746570000|2026-01-07 00:42:50|2448.9|2447.4|2450.4|2446.4|2450.4|2447.4|2448.9|2446.4|0
1767746580000|2026-01-07 00:43:00|2450.5|2446.5|2449.4|2447.9|2450.5|2447.9|2449.4|2446.4|0
1767746590000|2026-01-07 00:43:10|2449.1|2445.1|2447.6|2446.1|2449.1|2446.1|2447.6|2445.1|1
1767746600000|2026-01-07 00:43:20|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2
1767746610000|2026-01-07 00:43:30|2447.6|2443.6|2447.7|2443.7|2447.8|2443.8|2447.3|2443.3|0
1767746620000|2026-01-07 00:43:40|2447.5|2443.5|2447.7|2443.7|2447.7|2443.7|2447.2|2443.2|0
1767746630000|2026-01-07 00:43:50|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|0
1767746640000|2026-01-07 00:44:00|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|0
1767746650000|2026-01-07 00:44:10|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|3
1767746660000|2026-01-07 00:44:20|2446.4|2442.4|2446.5|2442.5|2446.5|2442.5|2446|2442|0
1767746670000|2026-01-07 00:44:30|2446.7|2442.7|2446.9|2442.9|2446.9|2442.9|2446.7|2442.7|0
1767746680000|2026-01-07 00:44:40|2446.7|2442.7|2446.4|2442.4|2446.7|2442.7|2446.2|2442.2|0
1767746690000|2026-01-07 00:44:50|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|2446.1|2442.1|0
1767746710000|2026-01-07 00:45:10|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|0
1767746720000|2026-01-07 00:45:20|2447|2443|2447.2|2443.2|2447.2|2443.2|2447|2443|1
1767746730000|2026-01-07 00:45:30|2444.7||2447.2||2447.2||2444.7||1
1767746740000|2026-01-07 00:45:40|2447.4|2445.7|2447.1|2443.1|2447.4|2445.7|2446.9|2442.9|4
1767746750000|2026-01-07 00:45:50|2447.2|2443.2|2444.3|2440.3|2447.2|2443.2|2443.7|2440.3|5
1767746760000|2026-01-07 00:46:00|2445.2|2441.2|2444.5|2440.5|2445.2|2441.2|2444.4|2440.4|2
1767746770000|2026-01-07 00:46:10|2444.8|2440.8|2445.2|2441.2|2445.2|2441.2|2444.8|2440.8|0
1767746780000|2026-01-07 00:46:20|2445.4|2441.4|2445.4|2441.4|2445.5|2441.5|2445.2|2441.2|0
1767746790000|2026-01-07 00:46:30|2445.5|2441.5|2446.4|2442.4|2446.4|2442.4|2445.5|2441.5|1
1767746800000|2026-01-07 00:46:40|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|2
1767746810000|2026-01-07 00:46:50|2444.7|2440.7|2445|2441|2445|2441|2444.7|2440.7|0
1767746820000|2026-01-07 00:47:00|2444.7|2440.7|2444.7|2440.7|2445|2441|2444.7|2440.7|0
1767746830000|2026-01-07 00:47:10|2444.9|2440.9|2445|2441|2445|2441|2444.9|2440.9|0
1767746840000|2026-01-07 00:47:20|||||||||1
1767746850000|2026-01-07 00:47:30|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2
1767746860000|2026-01-07 00:47:40|2444.8|2440.8|2444.7|2440.7|2445|2441|2444.7|2440.7|0
1767746870000|2026-01-07 00:47:50|2444.8|2440.8|2444.8|2440.8|2444.8|2440.8|2444.8|2440.8|0
1767746880000|2026-01-07 00:48:00|2444.9|2440.9|2444.3|2440.3|2444.9|2440.9|2444.3|2440.3|2
1767746890000|2026-01-07 00:48:10|2443.1|2441.6|2443.1|2441.6|2443.1|2441.6|2443.1|2441.6|0
1767746900000|2026-01-07 00:48:20|2443|2441.5|2445.7|2441.7|2445.7|2441.7|2443|2441.3|1
1767746910000|2026-01-07 00:48:30|2445.9|2441.9|2446.5|2442.5|2446.7|2442.7|2445.6|2441.6|1
1767746920000|2026-01-07 00:48:40|2446.7|2442.7|2446.4|2442.4|2446.7|2442.7|2446.4|2442.4|0
1767746930000|2026-01-07 00:48:50|2446.5|2442.5|2446.1|2442.1|2446.7|2443.8|2445.3|2442.1|1
1767746950000|2026-01-07 00:49:10|2446.2|2442.2|2444.8|2440.8|2446.2|2443.2|2444.5|2440.8|1
1767746960000|2026-01-07 00:49:20|2444.6|2440.6|2444.8|2440.8|2445|2441|2444.4|2440.4|1
1767746970000|2026-01-07 00:49:30|2444.9|2440.9|2445.3|2441.3|2445.3|2441.3|2444.9|2440.9|0
1767746980000|2026-01-07 00:49:40|2445.5|2441.5|2446|2442|2446.5|2442.5|2445.4|2441.4|0
1767746990000|2026-01-07 00:49:50|2445.8|2441.8|2445.7|2441.7|2445.9|2441.9|2445.7|2441.7|0
1767747000000|2026-01-07 00:50:00|2445.8|2441.8|2444.2|2440.2|2445.8|2441.8|2444.2|2440.2|1
1767747010000|2026-01-07 00:50:10|2444.3|2440.3|2444.6|2440.6|2444.6|2440.6|2444.3|2440.3|0
1767747030000|2026-01-07 00:50:30|2445|2441|2445.3|2441.3|2446.1|2442.1|2445|2441|0
1767747040000|2026-01-07 00:50:40|2445.4|2441.4|2442.1|2438.1|2445.4|2441.4|2442.1|2438.1|6
1767747050000|2026-01-07 00:50:50|2442.6|2438.6|2442.1|2438.1|2442.6|2438.6|2442.1|2438.1|0
1767747070000|2026-01-07 00:51:10|2440.6|2439.1|2440.6|2436.6|2440.7|2439.1|2440.4|2436.4|2
1767747080000|2026-01-07 00:51:20|2440.7|2436.7|2440.7|2436.7|2441|2437|2440.6|2436.6|0
1767747090000|2026-01-07 00:51:30|2440.6|2436.6|2441.1|2437.1|2441.1|2437.1|2440.5|2436.5|0
1767747100000|2026-01-07 00:51:40|2440.3|2436.3|2441.3|2437.3|2441.3|2437.3|2440.2|2436.2|1
1767747110000|2026-01-07 00:51:50|2441.2|2437.2|2442|2438|2442.4|2438.4|2441.2|2437.2|0
1767747120000|2026-01-07 00:52:00|2441.9|2437.9|2442.7|2438.7|2442.7|2438.7|2441.6|2437.6|1
1767747130000|2026-01-07 00:52:10|2442.9|2438.9|2444|2440|2444|2440|2442.9|2438.9|2
1767747140000|2026-01-07 00:52:20|2443.9|2439.9|2443.7|2439.7|2444.1|2440.1|2443.7|2439.7|0
1767747150000|2026-01-07 00:52:30|2443.5|2439.5|2443.6|2439.6|2443.6|2440.4|2441.9|2439.4|0
1767747160000|2026-01-07 00:52:40|2443.4|2439.4|2443.4|2439.4|2443.4|2440.4|2441.9|2439.4|0
1767747170000|2026-01-07 00:52:50|2443.9|2439.9|2442|2440.5|2443.9|2440.5|2442|2439.7|0
1767747180000|2026-01-07 00:53:00|||||||||1
1767747190000|2026-01-07 00:53:10|2442.4|2438.4|2442.6|2438.6|2442.7|2438.7|2442.4|2438.4|1
1767747200000|2026-01-07 00:53:20|2442.5|2438.5|2439.8|2435.8|2442.5|2440.5|2439.8|2435.8|2
1767747210000|2026-01-07 00:53:30|2439.7|2435.7|2440.2|2436.2|2440.6|2436.6|2439.6|2435.6|2
1767747220000|2026-01-07 00:53:40|2440.1|2436.1|2440.4|2436.4|2440.4|2436.4|2439.9|2435.9|0
1767747230000|2026-01-07 00:53:50|2440.3|2436.3|2440.2|2436.2|2440.4|2436.4|2440.1|2436.1|1
1767747240000|2026-01-07 00:54:00|2440.3|2436.3|2440.2|2436.2|2440.3|2436.3|2440.2|2436.2|0
1767747250000|2026-01-07 00:54:10|2440.7|2436.7|2441.2|2437.2|2441.2|2437.2|2440.2|2436.2|2
1767747260000|2026-01-07 00:54:20|||||||||1
1767747270000|2026-01-07 00:54:30|2441.6|2437.6|2443.5|2439.5|2443.5|2439.5|2441.5|2437.5|3
1767747280000|2026-01-07 00:54:40|2444.1|2440.1|2443.4|2439.4|2444.1|2440.1|2443.4|2439.4|1
1767747290000|2026-01-07 00:54:50|2443.5|2439.5|2443.6|2439.6|2444.8|2440.8|2443.5|2439.5|0
1767747300000|2026-01-07 00:55:00|2443.5|2439.5|2442.5|2438.5|2443.5|2439.5|2442.5|2438.5|1
1767747310000|2026-01-07 00:55:10|2442|2438|2442.4|2438.4|2442.4|2438.4|2442|2438|0
1767747320000|2026-01-07 00:55:20|2442.3|2438.3|2443|2439|2443|2439|2442.2|2438.2|0
1767747330000|2026-01-07 00:55:30|2443.5|2439.5|2443|2439|2443.5|2439.5|2442.7|2438.7|0
1767747340000|2026-01-07 00:55:40|2442.8|2438.8|2443.7|2439.7|2443.7|2439.7|2442|2438|0
1767747350000|2026-01-07 00:55:50|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|2443.5|2439.5|0
1767747360000|2026-01-07 00:56:00|2443.4|2439.4|2443.6|2439.6|2443.6|2439.6|2443.3|2439.3|0
1767747370000|2026-01-07 00:56:10|2443.3|2439.3|2443.6|2439.6|2443.6|2439.6|2443.3|2439.3|1
1767747390000|2026-01-07 00:56:30|2443.3|2439.3|2443.6|2439.6|2443.6|2439.6|2443.3|2439.3|0
1767747400000|2026-01-07 00:56:40|2443.4|2439.4|2442.3|2438.3|2443.4|2439.4|2442.3|2438.3|1
1767747410000|2026-01-07 00:56:50|2442.2|2438.2|2440.9|2436.9|2442.3|2438.3|2440.9|2436.9|0
1767747440000|2026-01-07 00:57:20|2438.6|2437.1|2440.6|2436.6|2440.6|2437.1|2438.6|2436.6|1
1767747460000|2026-01-07 00:57:40|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2
1767747470000|2026-01-07 00:57:50|2439.8|2435.8|2439.8|2435.8|2440.1|2436.1|2439.7|2435.7|0
1767747480000|2026-01-07 00:58:00|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|0
1767747490000|2026-01-07 00:58:10|2437.7|2436.2|2439.7|2435.7|2439.7|2436.2|2437.7|2435.7|2
1767747500000|2026-01-07 00:58:20|2440|2436|2441.2|2437.2|2441.3|2437.3|2440|2436|0
1767747510000|2026-01-07 00:58:30|2440.6|2436.6|2440.8|2436.8|2440.8|2436.8|2440.6|2436.6|1
1767747520000|2026-01-07 00:58:40|2440.6|2439.1|2438.9|2437.4|2440.6|2439.1|2438.9|2436.2|1
1767747530000|2026-01-07 00:58:50|2441.2|2437.2|2439.1|2437.6|2441.2|2437.6|2439.1|2437|1
1767747540000|2026-01-07 00:59:00|2440.9|2436.9|2439.9|2435.9|2440.9|2437|2438.5|2435.5|2
1767747550000|2026-01-07 00:59:10|2440|2436|2440.2|2436.2|2440.3|2436.3|2440|2436|0
1767747560000|2026-01-07 00:59:20|2445|2441|2445.5|2441.5|2445.5|2441.5|2445|2441|5
1767747570000|2026-01-07 00:59:30|2445.6|2441.6|2445.3|2441.3|2445.7|2443.5|2445|2441.3|2
1767747580000|2026-01-07 00:59:40|2445.5|2441.5|2445.3|2441.3|2445.6|2441.6|2445.3|2441.3|0
1767747590000|2026-01-07 00:59:50|2444.6|2443.1|2446.2|2442.2|2446.2|2443.1|2444.6|2441.7|2
1767747600000|2026-01-07 01:00:00|2444.9|2443.4|2451.6|2447.6|2451.9|2447.9|2444.9|2441.4|50
1767747610000|2026-01-07 01:00:10|2451.7|2447.7|2450.2|2446.2|2451.7|2447.7|2448.6|2444.6|13
1767747620000|2026-01-07 01:00:20|2449.2|2445.2|2447.7|2443.7|2450.3|2446.3|2447.2|2443.2|7
1767747630000|2026-01-07 01:00:30|2447.9|2443.9|2449.9|2445.9|2450.5|2446.5|2447.9|2443.9|3
1767747640000|2026-01-07 01:00:40|2450.1|2446.1|2444.4|2440.4|2450.1|2447.1|2443.9|2439.9|4
1767747650000|2026-01-07 01:00:50|2444.6|2440.6|2445.3|2441.3|2445.4|2441.4|2444.3|2440.3|3
1767747660000|2026-01-07 01:01:00|2445.5|2441.5|2445.4|2441.4|2446.3|2443.2|2444.6|2441.3|3
1767747670000|2026-01-07 01:01:10|2445.1|2441.1|2440.9|2436.9|2445.1|2442.1|2440.7|2436.7|7
1767747680000|2026-01-07 01:01:20|2440.8|2436.8|2438.2|2434.2|2440.8|2436.8|2438.1|2434.1|4
1767747690000|2026-01-07 01:01:30|2437.9|2433.9|2429.9|2428.4|2437.9|2433.9|2429.9|2428.4|6
1767747700000|2026-01-07 01:01:40|2430.6|2426.6|2430.7|2426.7|2430.8|2427.2|2428.7|2426.6|8
1767747710000|2026-01-07 01:01:50|2430.9|2426.9|2430.6|2426.6|2433.2|2429.2|2428.6|2424.6|35
1767747720000|2026-01-07 01:02:00|2430.3|2428.8|2436.4|2432.4|2436.4|2432.4|2430.2|2426.2|6
1767747730000|2026-01-07 01:02:10|2437.7|2433.7|2438.1|2434.1|2438.1|2434.1|2437.7|2433.7|2
1767747740000|2026-01-07 01:02:20|2437.3|2433.3|2438.1|2434.1|2439|2435|2436.4|2433.3|3
1767747750000|2026-01-07 01:02:30|2440.7|2436.7|2440.2|2436.2|2441.4|2437.4|2438|2434|15
1767747760000|2026-01-07 01:02:40|2439.8|2435.8|2439.5|2435.5|2441.4|2437.4|2439.5|2435.5|1
1767747770000|2026-01-07 01:02:50|2439|2435|2439.1|2435.1|2439.7|2435.7|2438.7|2434.7|1
1767747780000|2026-01-07 01:03:00|2439.8|2435.8|2438.4|2434.4|2440.2|2436.2|2438.3|2434.3|6
1767747790000|2026-01-07 01:03:10|2438.3|2434.3|2438.2|2434.2|2438.8|2434.8|2437.9|2433.9|1
1767747800000|2026-01-07 01:03:20|2438.4|2434.4|2438.8|2434.8|2439|2435|2437.9|2433.9|4
1767747810000|2026-01-07 01:03:30|2438.3|2434.3|2437.5|2433.5|2439.6|2435.6|2435.9|2431.9|4
1767747820000|2026-01-07 01:03:40|2437.6|2433.6|2437.8|2433.8|2438.1|2434.1|2437.2|2433.2|1
1767747830000|2026-01-07 01:03:50|2437.6|2433.6|2437.7|2433.7|2437.8|2433.8|2437.4|2433.4|1
1767747840000|2026-01-07 01:04:00|2437.5|2433.5|2437.4|2433.4|2437.6|2435.1|2436.6|2433.4|0
1767747850000|2026-01-07 01:04:10|2437.6|2433.6|2437.3|2433.3|2437.7|2435.1|2436.6|2433|3
1767747860000|2026-01-07 01:04:20|2437.1|2433.1|2437.3|2433.3|2437.3|2433.3|2436.6|2432.6|3
1767747870000|2026-01-07 01:04:30|2437.5|2433.5|2440.8|2436.8|2440.9|2436.9|2437.5|2433.5|1
1767747880000|2026-01-07 01:04:40|2442.8|2438.8|2444.6|2440.6|2444.7|2440.7|2442.8|2438.8|5
1767747890000|2026-01-07 01:04:50|2444.7|2440.7|2444.8|2440.8|2445.2|2441.2|2444.7|2440.7|1
1767747900000|2026-01-07 01:05:00|2444.6|2440.6|2439.8|2435.8|2444.6|2440.6|2439.6|2435.6|3
1767747910000|2026-01-07 01:05:10|2439.4|2435.4|2438.3|2434.3|2440.1|2436.1|2437.6|2433.6|2
1767747920000|2026-01-07 01:05:20|2438.6|2434.6|2438.1|2434.1|2439|2435|2437.5|2433.5|3
1767747930000|2026-01-07 01:05:30|2438.2|2434.2|2429.6|2425.6|2438.4|2434.4|2426.7|2425.2|7
1767747940000|2026-01-07 01:05:40|2429.7|2425.7|2429.3|2425.3|2430|2426|2428.9|2424.9|3
1767747950000|2026-01-07 01:05:50|2430|2426|2429.9|2425.9|2430|2426|2426.8|2425.2|3
1767747960000|2026-01-07 01:06:00|2429.8|2425.8|2427.8|2423.8|2429.9|2425.9|2427.6|2423.6|4
1767747970000|2026-01-07 01:06:10|2426.9|2422.9|2427.4|2423.4|2427.5|2423.5|2426.4|2422.4|1
1767747980000|2026-01-07 01:06:20|2425.8|2421.8|2426|2422|2426.2|2422.2|2425.5|2421.5|3
1767747990000|2026-01-07 01:06:30|2425.9|2421.9|2426|2422|2426.1|2422.1|2425.8|2421.8|4
1767748000000|2026-01-07 01:06:40|2425.7|2421.7|2423.2|2419.2|2426.1|2422.1|2423.2|2419.2|7
1767748010000|2026-01-07 01:06:50|2421.8|2417.8|2420.2|2416.2|2421.8|2417.8|2418.9|2414.9|10
1767748020000|2026-01-07 01:07:00|2420|2416|2417.4|2413.4|2421.4|2417.4|2417.4|2413.4|9
1767748030000|2026-01-07 01:07:10|2417.3|2413.3|2415.9|2411.9|2417.4|2413.4|2415.5|2411.5|5
1767748040000|2026-01-07 01:07:20|2416.1|2412.1|2416.7|2412.7|2418.8|2414.8|2415.3|2411.3|20
1767748050000|2026-01-07 01:07:30|2416.8|2412.8|2417.2|2413.2|2417.5|2413.5|2415.7|2411.7|9
1767748060000|2026-01-07 01:07:40|2417|2413|2415.9|2411.9|2418|2414.6|2415.2|2411.2|28
1767748070000|2026-01-07 01:07:50|2416|2412|2419.1|2415.1|2420.7|2416.7|2416|2412|11
1767748080000|2026-01-07 01:08:00|2419|2415|2420.4|2416.4|2420.6|2418.5|2419|2415|6
1767748090000|2026-01-07 01:08:10|2420.1|2416.1|2418.2|2414.2|2420.2|2416.2|2417.7|2413.7|7
1767748100000|2026-01-07 01:08:20|2419.7|2415.7|2418.6|2414.6|2420|2416|2418.3|2414.3|2
1767748110000|2026-01-07 01:08:30|2418.7|2414.7|2425.1|2421.1|2425.2|2421.6|2418.7|2414.7|8
1767748120000|2026-01-07 01:08:40|2423.6|2419.6|2419.4|2415.4|2424.2|2420.7|2418.4|2414.4|15
1767748130000|2026-01-07 01:08:50|2418.7|2414.7|2421.5|2417.5|2422.1|2419.9|2417.8|2413.8|14
1767748140000|2026-01-07 01:09:00|2421.4|2417.4|2423.6|2419.6|2423.9|2419.9|2420.4|2416.4|6
1767748150000|2026-01-07 01:09:10|2421.3|2417.3|2424.8|2420.8|2424.9|2420.9|2420.2|2416.2|5
1767748160000|2026-01-07 01:09:20|2424.9|2420.9|2419.3|2415.3|2425.1|2421.1|2419.2|2415.2|12
1767748170000|2026-01-07 01:09:30|2419.4|2415.4|2418.5|2414.5|2419.5|2415.5|2417.5|2413.5|28
1767748180000|2026-01-07 01:09:40|2419.1|2415.1|2418.5|2414.5|2419.7|2415.7|2416.4|2414.2|13
1767748190000|2026-01-07 01:09:50|2418.4|2414.4|2419.3|2415.3|2420.1|2416.8|2418.3|2414.4|6
1767748200000|2026-01-07 01:10:00|2419.8|2415.8|2420.6|2416.6|2420.7|2416.7|2417.9|2413.9|14
1767748210000|2026-01-07 01:10:10|2419.9|2415.9|2419.1|2415.1|2420.6|2416.6|2417.4|2415.1|2
1767748220000|2026-01-07 01:10:20|2419.4|2415.4|2403.9|2399.9|2419.4|2415.4|2403.4|2399.4|50
1767748230000|2026-01-07 01:10:30|2403.6|2399.6|2405.9|2401.9|2406.6|2402.6|2403.1|2399.1|15
1767748240000|2026-01-07 01:10:40|2406.6|2402.6|2412.8|2408.8|2412.8|2408.8|2406.6|2402.6|5
1767748250000|2026-01-07 01:10:50|2413|2409|2402.8|2398.8|2413.6|2409.6|2402.8|2398.8|32
1767748260000|2026-01-07 01:11:00|2402.6|2398.6|2399.7|2395.7|2404.4|2400.4|2397.5|2394.9|27
1767748270000|2026-01-07 01:11:10|2399.8|2395.8|2400.6|2396.6|2404.1|2400.1|2399.1|2395.1|37
1767748280000|2026-01-07 01:11:20|2401.2|2397.2|2405.5|2401.5|2405.5|2401.5|2400.7|2396.7|22
1767748290000|2026-01-07 01:11:30|2405.1|2401.1|2403.3|2399.3|2405.8|2401.8|2403|2399|16
1767748300000|2026-01-07 01:11:40|2403.4|2399.4|2410.1|2406.1|2410.7|2408.5|2403.4|2399.4|2
1767748310000|2026-01-07 01:11:50|2410.3|2406.3|2410.3|2406.3|2411.2|2408.6|2409.6|2406.1|2
1767748320000|2026-01-07 01:12:00|2410.1|2406.1|2411.2|2407.2|2411.2|2407.2|2409|2405|4
1767748330000|2026-01-07 01:12:10|2412.5|2408.5|2411.9|2407.9|2412.9|2408.9|2410.8|2406.8|10
1767748340000|2026-01-07 01:12:20|2412.9|2408.9|2412.6|2408.6|2412.9|2408.9|2410.7|2406.7|2
1767748350000|2026-01-07 01:12:30|2412.3|2408.3|2414.7|2410.7|2414.8|2411.7|2411.5|2408.2|2
1767748360000|2026-01-07 01:12:40|2413.8|2409.8|2414.4|2410.4|2416.8|2412.8|2413.7|2409.7|10
1767748370000|2026-01-07 01:12:50|2415|2411|2418.8|2414.8|2419.1|2415.1|2414|2410|5
1767748380000|2026-01-07 01:13:00|2419.2|2415.2|2420.2|2416.2|2421|2417|2418.8|2414.8|17
1767748390000|2026-01-07 01:13:10|2420.3|2416.3|2422.9|2418.9|2423.5|2419.5|2420.3|2416.3|12
1767748400000|2026-01-07 01:13:20|2422.8|2418.8|2421.7|2417.7|2422.8|2418.8|2419.2|2415.2|12
1767748410000|2026-01-07 01:13:30|2420.8|2416.8|2418.6|2414.6|2421.2|2417.2|2418.6|2414.6|6
1767748420000|2026-01-07 01:13:40|2418.7|2414.7|2418.2|2414.2|2420.5|2417.1|2418.2|2414.2|2
1767748430000|2026-01-07 01:13:50|2416.9|2415.4|2415|2411|2417.5|2415.4|2413.4|2409.4|3
1767748440000|2026-01-07 01:14:00|2414.8|2410.8|2406.3|2402.3|2414.8|2410.8|2406|2402|10
1767748450000|2026-01-07 01:14:10|2406.5|2402.5|2407.2|2403.2|2408.7|2404.7|2405|2401|4
1767748460000|2026-01-07 01:14:20|2407.3|2403.3|2406.7|2402.7|2408.8|2404.8|2405|2402.7|5
1767748470000|2026-01-07 01:14:30|2406.9|2402.9|2404.6|2400.6|2407.2|2403.2|2404.5|2400.5|2
1767748480000|2026-01-07 01:14:40|2404.2|2400.2|2406.6|2402.6|2406.7|2402.7|2404.2|2400.2|4
1767748490000|2026-01-07 01:14:50|2406.8|2402.8|2405.7|2401.7|2407.6|2403.6|2405.3|2401.3|2
1767748500000|2026-01-07 01:15:00|2405.5|2401.5|2406.2|2402.2|2407.8|2403.8|2405.5|2401.5|39
1767748510000|2026-01-07 01:15:10|2405.2|2403.7|2402.7|2398.7|2409|2405|2402.6|2398.6|11
1767748520000|2026-01-07 01:15:20|2402.8|2398.8|2406.2|2402.2|2406.2|2402.2|2402|2398.8|1
1767748530000|2026-01-07 01:15:30|2405.1|2403.6|2410.5|2406.5|2410.7|2406.7|2405.1|2403.1|5
1767748540000|2026-01-07 01:15:40|2410.2|2406.2|2414.7|2410.7|2414.7|2410.7|2410.1|2406.2|3
1767748550000|2026-01-07 01:15:50|2414.8|2410.8|2414.7|2410.7|2415.4|2411.4|2414.7|2410.7|1
1767748560000|2026-01-07 01:16:00|2414.8|2410.8|2411.5|2407.5|2416|2412|2410.9|2406.9|2
1767748570000|2026-01-07 01:16:10|2411.7|2407.7|2407.3|2403.3|2411.7|2407.9|2407.3|2403.3|3
1767748580000|2026-01-07 01:16:20|2407|2403|2407.5|2403.5|2407.6|2403.6|2406.2|2402.2|2
1767748590000|2026-01-07 01:16:30|2407.8|2403.8|2406.7|2402.7|2407.8|2405.9|2405.6|2402.2|8
1767748600000|2026-01-07 01:16:40|2407.1|2403.1|2406.6|2402.6|2407.1|2403.1|2406.1|2402.1|3
1767748610000|2026-01-07 01:16:50|2407.8|2403.8|2408.3|2404.3|2408.3|2404.3|2407.7|2403.7|1
1767748620000|2026-01-07 01:17:00|2407.5|2406|2406.7|2402.7|2410|2406|2406.7|2402.7|3
1767748630000|2026-01-07 01:17:10|2406.6|2402.6|2405.3|2401.3|2406.6|2402.6|2405|2401|3
1767748640000|2026-01-07 01:17:20|2405.7|2401.7|2406.8|2402.8|2407.1|2403.1|2404.9|2400.9|5
1767748650000|2026-01-07 01:17:30|2406.5|2402.5|2407.3|2403.3|2407.5|2403.5|2406.5|2402.5|1
1767748660000|2026-01-07 01:17:40|2407.1|2403.1|2405.1|2401.1|2407.1|2403.1|2403.6|2399.6|1
1767748670000|2026-01-07 01:17:50|2404.9|2400.9|2404.2|2400.2|2405.3|2401.3|2404.2|2400.2|0
1767748680000|2026-01-07 01:18:00|2404.5|2400.5|2403.5|2399.5|2404.5|2400.5|2400.8|2399|7
1767748690000|2026-01-07 01:18:10|2403.6|2399.6|2407.1|2403.1|2407.3|2403.3|2403.6|2399.6|5
1767748700000|2026-01-07 01:18:20|2408.3|2404.3|2407.5|2403.5|2408.3|2404.3|2407.5|2403.5|2
1767748710000|2026-01-07 01:18:30|2407.7|2403.7|2410.6|2406.6|2410.7|2406.7|2407.3|2403.3|7
1767748720000|2026-01-07 01:18:40|2410.3|2406.3|2409.5|2405.5|2410.3|2406.3|2409.3|2405.3|1
1767748730000|2026-01-07 01:18:50|2409.2|2405.2|2409.8|2405.8|2410.1|2406.1|2408.1|2404.1|5
1767748740000|2026-01-07 01:19:00|2409.7|2405.7|2410.3|2406.3|2410.3|2406.3|2407.8|2405.7|3
1767748750000|2026-01-07 01:19:10|2410.2|2406.2|2409.1|2405.1|2410.2|2406.2|2408.8|2404.8|1
1767748760000|2026-01-07 01:19:20|2408.8|2404.8|2408.1|2404.1|2409.6|2405.6|2408.1|2404.1|4
1767748770000|2026-01-07 01:19:30|2408.8|2404.8|2408.7|2404.7|2409.2|2405.2|2408.5|2404.5|4
1767748780000|2026-01-07 01:19:40|2408.5|2404.5|2405.3|2401.3|2408.5|2404.5|2405.3|2401.3|3
1767748790000|2026-01-07 01:19:50|2405.6|2401.6|2404.1|2400.1|2405.7|2401.7|2404.1|2400.1|0
1767748800000|2026-01-07 01:20:00|2404.2|2400.2|2395.1|2391.1|2404.2|2400.2|2394.9|2390.9|14
1767748810000|2026-01-07 01:20:10|2395|2391|2393.6|2389.6|2395.6|2391.6|2393.2|2389.2|6
1767748820000|2026-01-07 01:20:20|2393.8|2389.8|2400|2396|2400.1|2396.1|2393.8|2389.8|11
1767748830000|2026-01-07 01:20:30|2400.2|2396.2|2397.8|2393.8|2400.3|2396.3|2397.4|2393.4|8
1767748840000|2026-01-07 01:20:40|2397.7|2393.7|2397.7|2393.7|2397.8|2393.8|2395.8|2391.8|2
1767748850000|2026-01-07 01:20:50|2397.4|2393.4|2397.4|2393.4|2397.5|2393.5|2395.2|2391.2|7
1767748860000|2026-01-07 01:21:00|2397.6|2393.6|2402.2|2398.2|2402.2|2398.2|2397.3|2393.3|17
1767748870000|2026-01-07 01:21:10|2402|2398|2401.2|2397.2|2402|2398|2400.3|2396.3|5
1767748880000|2026-01-07 01:21:20|2401|2397|2403.6|2399.6|2404.3|2400.3|2400.9|2396.9|2
1767748890000|2026-01-07 01:21:30|2403.9|2399.9|2401.3|2397.3|2404.8|2400.8|2401.1|2397.1|3
1767748900000|2026-01-07 01:21:40|2401.1|2397.1|2400.9|2396.9|2401.7|2397.7|2400.9|2396.9|4
1767748910000|2026-01-07 01:21:50|2401|2397|2405.3|2401.3|2405.4|2401.4|2401|2397|5
1767748920000|2026-01-07 01:22:00|2405.4|2401.4|2406.5|2402.5|2406.5|2402.5|2405.4|2401.4|1
1767748930000|2026-01-07 01:22:10|2407|2403|2407.5|2403.5|2409.4|2405.9|2407|2403|4
1767748940000|2026-01-07 01:22:20|2407.6|2403.6|2408.3|2404.3|2408.3|2404.3|2407.6|2403.6|1
1767748950000|2026-01-07 01:22:30|2408.2|2404.2|2406.8|2405.3|2408.2|2405.5|2406.8|2404.2|2
1767748960000|2026-01-07 01:22:40|2412.1|2408.1|2412.6|2408.6|2414.1|2410.1|2412.1|2408.1|7
1767748970000|2026-01-07 01:22:50|2412.9|2408.9|2412.6|2408.6|2412.9|2409.6|2411.1|2408.4|1
1767748980000|2026-01-07 01:23:00|2412.5|2408.5|2410.6|2406.6|2412.6|2409.5|2410.6|2406.6|3
1767748990000|2026-01-07 01:23:10|2409.1|2407.6|2413.7|2409.7|2413.7|2409.7|2409.1|2405.4|7
1767749000000|2026-01-07 01:23:20|2414|2410|2414.1|2410.1|2414.1|2410.1|2414|2410|1
1767749010000|2026-01-07 01:23:30|2415.1|2411.1|2415.5|2411.5|2415.5|2411.5|2414.6|2410.6|4
1767749020000|2026-01-07 01:23:40|2415.2|2411.2|2414.9|2410.9|2415.4|2411.4|2414.9|2410.9|0
1767749030000|2026-01-07 01:23:50|2415.1|2411.1|2411.8|2407.8|2415.1|2411.1|2411.8|2407.8|8
1767749040000|2026-01-07 01:24:00|2412|2408|2414.6|2410.6|2415.3|2411.5|2411.7|2407.7|7
1767749050000|2026-01-07 01:24:10|2414.4|2410.4|2412.1|2408.1|2414.6|2412.1|2412.1|2408.1|3
1767749060000|2026-01-07 01:24:20|2411.8|2407.8|2411.1|2407.1|2411.8|2407.8|2409.2|2406.4|0
1767749070000|2026-01-07 01:24:30|2411.2|2407.2|2412.8|2408.8|2413.3|2409.3|2411.2|2407.2|2
1767749080000|2026-01-07 01:24:40|2412.6|2408.6|2413|2411.5|2413.6|2411.6|2412.6|2408.6|0
1767749090000|2026-01-07 01:24:50|2413.1|2411.6|2415.6|2411.6|2417.9|2413.9|2413|2411|8
1767749100000|2026-01-07 01:25:00|2415.5|2411.5|2415.2|2411.2|2416.8|2412.8|2414.8|2410.8|2
1767749110000|2026-01-07 01:25:10|2415.7|2411.7|2416|2412|2416.6|2412.6|2415.6|2411.6|0
1767749120000|2026-01-07 01:25:20|2416.5|2412.5|2415.5|2411.5|2416.5|2412.6|2414.1|2411.5|1
1767749130000|2026-01-07 01:25:30|2415.6|2411.6|2416.1|2412.1|2416.3|2412.3|2415.6|2411.6|0
1767749140000|2026-01-07 01:25:40|2416.3|2412.3|2416.2|2412.2|2416.5|2412.5|2416|2412|1
1767749150000|2026-01-07 01:25:50|2416.7|2412.7|2411.6|2407.6|2416.7|2412.8|2411.2|2407.2|8
1767749160000|2026-01-07 01:26:00|2411.7|2407.7|2411.5|2407.5|2412.1|2408.1|2410.7|2406.7|2
1767749170000|2026-01-07 01:26:10|2413.9|2409.9|2415.7|2411.7|2415.8|2411.8|2413.9|2409.9|13
1767749180000|2026-01-07 01:26:20|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2415.7|2411.7|0
1767749190000|2026-01-07 01:26:30|2415.7|2411.7|2415.4|2411.4|2415.7|2412.4|2413.9|2411.4|1
1767749200000|2026-01-07 01:26:40|2414|2410|2413.8|2409.8|2414.3|2410.3|2413.8|2409.8|6
1767749210000|2026-01-07 01:26:50|2413|2411.5|2414.8|2410.8|2415.5|2411.5|2413|2410.8|6
1767749220000|2026-01-07 01:27:00|2414.6|2410.6|2415.6|2411.6|2415.6|2411.8|2413.1|2409.9|7
1767749230000|2026-01-07 01:27:10|2415.5|2411.5|2415.9|2411.9|2415.9|2411.9|2414.7|2410.7|2
1767749240000|2026-01-07 01:27:20|2415.8|2411.8|2414.1|2410.1|2415.9|2411.9|2414.1|2410.1|10
1767749250000|2026-01-07 01:27:30|2413.5|2412|2411.7|2407.7|2414.3|2412|2411.7|2407.7|10
1767749260000|2026-01-07 01:27:40|2411.6|2407.6|2410.1|2406.1|2411.6|2407.6|2410|2406|5
1767749270000|2026-01-07 01:27:50|2409.9|2405.9|2405.8|2401.8|2409.9|2405.9|2404.8|2400.8|8
1767749280000|2026-01-07 01:28:00|2405.9|2401.9|2407.3|2403.3|2407.3|2403.3|2405.6|2401.6|1
1767749290000|2026-01-07 01:28:10|2407.2|2403.2|2401.5|2397.5|2407.3|2403.3|2401.5|2397.5|10
1767749300000|2026-01-07 01:28:20|2401.2|2397.2|2402.6|2398.6|2402.6|2399.4|2400.8|2397.2|1
1767749310000|2026-01-07 01:28:30|2402.5|2398.5|2403.7|2399.7|2404|2400|2402.5|2398.5|2
1767749320000|2026-01-07 01:28:40|2403.9|2399.9|2402.7|2398.7|2404.8|2400.8|2402.7|2398.7|5
1767749330000|2026-01-07 01:28:50|2402.8|2398.8|2402.8|2398.8|2404|2400|2401.7|2397.7|2
1767749340000|2026-01-07 01:29:00|2402.5|2398.5|2403.6|2399.6|2404|2400|2401.7|2397.7|6
1767749350000|2026-01-07 01:29:10|2403.8|2399.8|2405.1|2401.1|2405.4|2401.4|2403.6|2399.6|2
1767749360000|2026-01-07 01:29:20|2405.2|2401.2|2406.1|2402.1|2407.6|2403.6|2404.9|2400.9|3
1767749370000|2026-01-07 01:29:30|2406.2|2402.2|2405.7|2401.7|2406.7|2402.7|2405.5|2401.5|0
1767749380000|2026-01-07 01:29:40|2405.9|2401.9|2407.1|2403.1|2407.1|2403.1|2405.9|2401.9|1
1767749390000|2026-01-07 01:29:50|2407|2403|2405.8|2401.8|2407|2403|2405.7|2401.7|0
1767749400000|2026-01-07 01:30:00|2406|2402|2407.4|2403.4|2408.5|2404.5|2406|2402|6
1767749410000|2026-01-07 01:30:10|2407.5|2403.5|2407.3|2403.3|2408.3|2404.3|2406.9|2402.9|1
1767749420000|2026-01-07 01:30:20|2407.5|2403.5|2407.8|2403.8|2408|2404|2407.5|2403.5|8
1767749430000|2026-01-07 01:30:30|2407.6|2403.6|2405|2401|2407.8|2403.8|2404.9|2400.9|4
1767749440000|2026-01-07 01:30:40|2404.9|2400.9|2404.9|2400.9|2406.4|2402.4|2404.9|2400.9|0
1767749450000|2026-01-07 01:30:50|2403|2401.5|2405.1|2401.1|2405.2|2401.5|2403|2400.5|2
1767749460000|2026-01-07 01:31:00|2405|2401|2406.6|2402.6|2406.6|2402.6|2403|2399|4
1767749470000|2026-01-07 01:31:10|2406.8|2402.8|2405.4|2401.4|2406.8|2402.8|2405.4|2401.4|1
1767749480000|2026-01-07 01:31:20|2405.3|2401.3|2406.8|2402.8|2406.8|2402.8|2405.3|2401.3|0
1767749490000|2026-01-07 01:31:30|2406.2|2402.2|2406|2402|2406.4|2402.4|2405.4|2401.4|2
1767749500000|2026-01-07 01:31:40|2405.5|2401.5|2404.5|2400.5|2405.7|2401.7|2404|2400|1
1767749510000|2026-01-07 01:31:50|2404.8|2400.8|2408.1|2404.1|2408.1|2404.1|2404.8|2400.8|2
1767749520000|2026-01-07 01:32:00|2408|2404|2407.5|2403.5|2408|2404|2407|2403|0
1767749530000|2026-01-07 01:32:10|2407.3|2403.3|2409.3|2405.3|2409.5|2405.5|2407.3|2403.3|2
1767749540000|2026-01-07 01:32:20|2409.4|2405.4|2404.7|2400.7|2409.4|2405.4|2404.4|2400.4|2
1767749550000|2026-01-07 01:32:30|2404.6|2400.6|2404.3|2400.3|2404.8|2400.8|2404.3|2400.3|0
1767749560000|2026-01-07 01:32:40|2405.8|2401.8|2404.8|2400.8|2405.8|2401.8|2404.1|2400.1|1
1767749570000|2026-01-07 01:32:50|2404.7|2400.7|2402.8|2398.8|2404.7|2400.7|2402.2|2398.2|1
1767749580000|2026-01-07 01:33:00|2402.5|2398.5|2403.7|2399.7|2403.7|2399.7|2401.5|2397.5|10
1767749590000|2026-01-07 01:33:10|2403.6|2399.6|2404.8|2400.8|2404.8|2400.8|2403.6|2399.6|0
1767749600000|2026-01-07 01:33:20|2405|2401|2404|2400|2405.4|2402.6|2403.8|2399.8|2
1767749610000|2026-01-07 01:33:30|2403.8|2399.8|2401.9|2397.9|2403.9|2399.9|2401.8|2397.8|3
1767749620000|2026-01-07 01:33:40|2401.1|2397.1|2397.3|2393.3|2401.4|2397.4|2397.2|2393.2|8
1767749630000|2026-01-07 01:33:50|2395.8|2391.8|2392.8|2388.8|2395.8|2391.8|2392.7|2388.7|8
1767749640000|2026-01-07 01:34:00|2390|2386|2387.2|2383.2|2390.9|2386.9|2385.2|2383.1|42
1767749650000|2026-01-07 01:34:10|2386.5|2382.5|2379.3|2375.3|2386.5|2382.5|2377.3|2373.3|38
1767749660000|2026-01-07 01:34:20|2378.5|2374.5|2376.9|2375.4|2380|2376|2376.7|2372.7|24
1767749670000|2026-01-07 01:34:30|2377|2375.5|2370.1|2366.1|2378.2|2375.5|2368.8|2364.8|27
1767749680000|2026-01-07 01:34:40|2369.9|2365.9|2373.1|2369.1|2373.8|2370.7|2369.9|2365.9|18
1767749690000|2026-01-07 01:34:50|2373.2|2369.2|2373.2|2369.2|2375.3|2371.3|2370.2|2366.2|30
1767749700000|2026-01-07 01:35:00|2372.7|2368.7|2360.2|2356.2|2373.6|2369.6|2360.2|2356.2|43
1767749710000|2026-01-07 01:35:10|2361|2357|2361.3|2357.3|2363.7|2359.7|2360.1|2356.1|16
1767749720000|2026-01-07 01:35:20|2361.8|2357.8|2354.3|2352.8|2362.3|2358.3|2354.3|2352.8|53
1767749730000|2026-01-07 01:35:30|2356|2352|2351.8|2350.3|2356.7|2352.7|2345.4|2341.4|44
1767749740000|2026-01-07 01:35:40|2353.8|2349.8|2350.7|2346.7|2354|2350|2350.6|2346.6|9
1767749750000|2026-01-07 01:35:50|2353.7|2349.7|2346.7|2342.7|2354.2|2350.2|2346.6|2342.6|26
1767749760000|2026-01-07 01:36:00|2347.8|2343.8|2354.1|2350.1|2354.1|2350.1|2344.5|2340.5|21
1767749770000|2026-01-07 01:36:10|2354.2|2350.2|2353.5|2349.5|2356.5|2352.5|2352.9|2348.9|17
1767749780000|2026-01-07 01:36:20|2353.4|2349.4|2351.4|2347.4|2354.4|2350.4|2350.8|2346.8|20
1767749790000|2026-01-07 01:36:30|2346.1|2342.1|2337.4|2333.4|2346.1|2342.1|2337.4|2333.4|29
1767749800000|2026-01-07 01:36:40|2336.7|2332.7|2338.5|2334.5|2338.5|2334.5|2332.6|2328.6|43
1767749810000|2026-01-07 01:36:50|2341.2|2337.2|2332.8|2328.8|2341.3|2337.3|2332.8|2328.8|19
1767749820000|2026-01-07 01:37:00|2332.5|2328.5|2342.9|2338.9|2344.9|2340.9|2328|2324|18
1767749830000|2026-01-07 01:37:10|2343.3|2339.3|2345.1|2341.1|2346.4|2342.4|2339.2|2335.2|17
1767749840000|2026-01-07 01:37:20|2344|2340|2340.4|2336.4|2344.1|2340.1|2336.7|2332.7|19
1767749850000|2026-01-07 01:37:30|2339.3|2335.3|2341|2337|2341.1|2337.4|2338.9|2335.3|10
1767749860000|2026-01-07 01:37:40|2340.7|2336.7|2340.2|2338.7|2341.2|2338.8|2340|2336.6|19
1767749870000|2026-01-07 01:37:50|2340.8|2336.8|2345.4|2341.4|2348.7|2344.7|2340|2336.7|13
1767749880000|2026-01-07 01:38:00|2346.7|2342.7|2343.7|2339.7|2348.6|2346.7|2343.7|2339.7|16
1767749890000|2026-01-07 01:38:10|2343.8|2339.8|2344.2|2340.2|2344.5|2342|2343.1|2339.1|10
1767749900000|2026-01-07 01:38:20|2346.2|2342.2|2347.3|2343.3|2347.5|2343.7|2343.8|2339.8|14
1767749910000|2026-01-07 01:38:30|2344.3|2340.3|2351.5|2347.5|2351.9|2347.9|2344.3|2340.3|10
1767749920000|2026-01-07 01:38:40|2351.6|2347.6|2351|2347|2352|2348|2350.9|2346.9|0
1767749930000|2026-01-07 01:38:50|2351.1|2347.1|2351.2|2347.2|2353.6|2349.6|2348.7|2346.8|9
1767749940000|2026-01-07 01:39:00|2351.3|2347.3|2350.2|2346.2|2351.3|2347.3|2347.7|2343.7|8
1767749950000|2026-01-07 01:39:10|2350.3|2346.3|2349.4|2345.4|2352.5|2348.5|2349.2|2345.4|8
1767749960000|2026-01-07 01:39:20|2349.1|2345.1|2349.3|2345.3|2350.7|2346.7|2349.1|2345.1|3
1767749970000|2026-01-07 01:39:30|2349.4|2345.4|2348.6|2344.6|2349.8|2345.8|2347.6|2343.6|0
1767749980000|2026-01-07 01:39:40|2348.3|2344.3|2348.3|2344.3|2349.4|2345.4|2347.5|2343.5|1
1767749990000|2026-01-07 01:39:50|2348.2|2344.2|2350.5|2346.5|2350.5|2346.5|2348|2344.2|3
1767750000000|2026-01-07 01:40:00|2350.2|2346.2|2351|2347|2351.6|2347.6|2350|2346|7
1767750010000|2026-01-07 01:40:10|2350.6|2346.6|2349.5|2345.5|2351.5|2347.5|2349.5|2345.5|1
1767750020000|2026-01-07 01:40:20|2345.2|2341.2|2347.3|2343.3|2347.3|2344.3|2345.1|2341.1|6
1767750030000|2026-01-07 01:40:30|2347.5|2343.5|2348.8|2344.8|2348.8|2345.9|2347.4|2343.5|3
1767750040000|2026-01-07 01:40:40|2346.6|2345.1|2345.6|2341.6|2346.6|2345.1|2343.5|2339.5|12
1767750050000|2026-01-07 01:40:50|2345.7|2341.7|2350.1|2346.1|2350.1|2346.1|2345|2341|11
1767750060000|2026-01-07 01:41:00|2350.4|2346.4|2358.9|2354.9|2359.1|2355.1|2350.4|2346.4|8
1767750070000|2026-01-07 01:41:10|2358.8|2354.8|2360.8|2356.8|2365.2|2361.2|2358.8|2354.8|19
1767750080000|2026-01-07 01:41:20|2360.1|2356.1|2365.2|2361.2|2366.1|2362.1|2359.7|2355.7|14
1767750090000|2026-01-07 01:41:30|2365.3|2361.3|2365.4|2361.4|2366.1|2362.1|2365.2|2361.2|5
1767750100000|2026-01-07 01:41:40|2365.8|2361.8|2364.3|2360.3|2369.1|2365.1|2363.5|2359.5|20
1767750110000|2026-01-07 01:41:50|2364.4|2360.4|2365.4|2361.4|2365.7|2361.7|2362.7|2358.7|7
1767750120000|2026-01-07 01:42:00|2365.3|2361.3|2369|2365|2370.9|2366.9|2365|2361|10
1767750130000|2026-01-07 01:42:10|2368.5|2364.5|2370.3|2366.3|2371.6|2367.6|2367.4|2363.4|3
1767750140000|2026-01-07 01:42:20|2367.1|2365.6|2370.4|2366.4|2371.3|2367.3|2367.1|2363.9|4
1767750150000|2026-01-07 01:42:30|2368.3|2364.3|2368|2364|2369.6|2365.6|2364.9|2363.4|3
1767750160000|2026-01-07 01:42:40|2368.1|2364.1|2367.6|2363.6|2371.2|2367.2|2367.6|2363.6|9
1767750170000|2026-01-07 01:42:50|2367.9|2363.9|2366|2362|2369|2365|2365|2361|20
1767750180000|2026-01-07 01:43:00|2366.5|2362.5|2369.1|2365.1|2369.1|2365.1|2366.1|2362.1|4
1767750190000|2026-01-07 01:43:10|2368.8|2364.8|2368.6|2364.6|2370.5|2366.5|2368.6|2364.6|2
1767750200000|2026-01-07 01:43:20|2368.9|2364.9|2374.7|2370.7|2375.6|2371.6|2368.9|2364.9|6
1767750210000|2026-01-07 01:43:30|2374.8|2370.8|2372.2|2368.2|2375.4|2371.4|2371.6|2367.6|14
1767750220000|2026-01-07 01:43:40|2371|2367|2369.3|2365.3|2371.9|2367.9|2368.3|2364.3|3
1767750230000|2026-01-07 01:43:50|2369.4|2365.4|2368.8|2364.8|2370.4|2366.4|2368.7|2364.7|4
1767750240000|2026-01-07 01:44:00|2368.7|2364.7|2377.3|2373.3|2378.2|2374.2|2368.7|2364.7|27
1767750250000|2026-01-07 01:44:10|2376.9|2372.9|2379|2375|2379|2375|2376.7|2372.7|2
1767750260000|2026-01-07 01:44:20|2378.9|2374.9|2377.1|2373.1|2379.1|2375.1|2375.7|2371.7|7
1767750270000|2026-01-07 01:44:30|2376.2|2372.2|2374.5|2370.5|2376.5|2372.5|2374.2|2370.2|0
1767750280000|2026-01-07 01:44:40|2374.4|2370.4|2373|2369|2374.4|2370.4|2372.1|2368.1|0
1767750290000|2026-01-07 01:44:50|2369.9|2365.9|2368.7|2364.7|2370.5|2366.5|2367.8|2363.8|6
1767750300000|2026-01-07 01:45:00|2368.8|2364.8|2372.1|2368.1|2372.2|2368.2|2367.8|2363.8|10
1767750310000|2026-01-07 01:45:10|2371.6|2367.6|2377.3|2373.3|2377.5|2373.5|2370.6|2366.6|20
1767750320000|2026-01-07 01:45:20|2377.4|2373.4|2377.5|2373.5|2377.7|2373.7|2377|2373|0
1767750330000|2026-01-07 01:45:30|2377.7|2373.7|2375|2371|2377.7|2373.7|2375|2371|1
1767750340000|2026-01-07 01:45:40|2376.9|2372.9|2377.3|2373.3|2377.3|2373.3|2376.7|2372.7|4
1767750350000|2026-01-07 01:45:50|2377.4|2373.4|2372.9|2368.9|2377.4|2373.4|2372.9|2368.9|3
1767750360000|2026-01-07 01:46:00|2372.4|2368.4|2370.2|2366.2|2372.4|2368.4|2369.9|2365.9|1
1767750370000|2026-01-07 01:46:10|2370.5|2366.5|2372.4|2368.4|2372.4|2368.9|2370.2|2366.2|3
1767750380000|2026-01-07 01:46:20|2370.9|2366.9|2369.1|2365.1|2370.9|2367.9|2368.7|2364.7|7
1767750390000|2026-01-07 01:46:30|2368.3|2364.3|2369|2365|2369|2365|2368.3|2364.3|5
1767750400000|2026-01-07 01:46:40|2368.7|2364.7|2368.6|2364.6|2369.1|2365.1|2368.6|2364.6|0
1767750410000|2026-01-07 01:46:50|2368.8|2364.8|2377.1|2373.1|2377.6|2373.6|2368.8|2364.8|6
1767750420000|2026-01-07 01:47:00|2377.5|2373.5|2376.6|2372.6|2378.3|2375.1|2376.2|2372.2|3
1767750430000|2026-01-07 01:47:10|2377|2373|2377.1|2373.1|2377.4|2373.4|2376.5|2372.5|1
1767750440000|2026-01-07 01:47:20|2377|2373|2376.6|2372.6|2377|2373|2375|2371|4
1767750450000|2026-01-07 01:47:30|2376.8|2372.8|2375.1|2373.6|2376.8|2373.6|2375|2371.5|1
1767750460000|2026-01-07 01:47:40|2375|2373.5|2372.3|2368.3|2375.6|2373.5|2371.5|2367.5|2
1767750470000|2026-01-07 01:47:50|2372.4|2368.4|2370.4|2366.4|2373.1|2369.1|2370.4|2366.4|2
1767750480000|2026-01-07 01:48:00|2370.2|2366.2|2369.5|2365.5|2370.2|2366.2|2368.7|2364.7|3
1767750490000|2026-01-07 01:48:10|2367|2363|2367|2363|2369.2|2365.2|2366.2|2362.2|12
1767750500000|2026-01-07 01:48:20|2366.8|2362.8|2363.2|2359.2|2366.8|2362.8|2363|2359|2
1767750510000|2026-01-07 01:48:30|2363|2359|2359.7|2355.7|2363|2359|2357.1|2353.1|8
1767750520000|2026-01-07 01:48:40|2360|2356|2365.4|2361.4|2365.9|2361.9|2359.4|2355.4|3
1767750530000|2026-01-07 01:48:50|2365.5|2361.5|2363.2|2359.2|2365.5|2361.5|2362.9|2358.9|0
1767750540000|2026-01-07 01:49:00|2363.6|2359.6|2361.9|2357.9|2363.7|2359.7|2361.9|2357.9|0
1767750550000|2026-01-07 01:49:10|2361.8|2357.8|2362.5|2358.5|2362.6|2358.6|2361.4|2357.4|0
1767750560000|2026-01-07 01:49:20|2362.7|2358.7|2361.4|2357.4|2362.7|2358.7|2361.4|2357.4|2
1767750570000|2026-01-07 01:49:30|2361.5|2357.5|2362.9|2358.9|2363.9|2359.9|2361.5|2357.5|3
1767750580000|2026-01-07 01:49:40|2362.8|2358.8|2358.7|2354.7|2362.8|2358.8|2357.6|2353.6|11
1767750590000|2026-01-07 01:49:50|2358.8|2354.8|2360.6|2356.6|2361.6|2357.6|2358|2354|9
1767750600000|2026-01-07 01:50:00|2358.3|2354.3|2354.2|2350.2|2358.5|2354.5|2354|2350|9
1767750610000|2026-01-07 01:50:10|2354.3|2350.3|2354.8|2350.8|2355.2|2351.2|2350.9|2348.5|10
1767750620000|2026-01-07 01:50:20|2355.2|2351.2|2354.3|2350.3|2355.7|2351.7|2353|2349|8
1767750630000|2026-01-07 01:50:30|2354.4|2350.4|2357|2353|2357.1|2353.1|2354.4|2350.4|9
1767750640000|2026-01-07 01:50:40|2357.3|2353.3|2359.1|2355.1|2360.5|2356.5|2357.3|2353.3|15
1767750650000|2026-01-07 01:50:50|2359|2355|2364.2|2360.2|2364.2|2360.2|2359|2355|1
1767750660000|2026-01-07 01:51:00|2363.9|2359.9|2359.2|2355.2|2363.9|2359.9|2358.9|2354.9|7
1767750670000|2026-01-07 01:51:10|2359|2355|2356.1|2352.1|2359|2355|2355.9|2351.9|6
1767750680000|2026-01-07 01:51:20|2355.6|2351.6|2357.1|2353.1|2357.1|2353.1|2355.4|2351.4|4
1767750690000|2026-01-07 01:51:30|2357.2|2353.2|2358.7|2354.7|2358.7|2354.7|2357.2|2353.2|0
1767750700000|2026-01-07 01:51:40|2359.3|2355.3|2359.2|2355.2|2359.3|2355.3|2358.9|2354.9|2
1767750710000|2026-01-07 01:51:50|2358.9|2354.9|2361.9|2357.9|2362.2|2358.2|2358.8|2354.8|6
1767750720000|2026-01-07 01:52:00|2362.2|2358.2|2369.4|2365.4|2369.4|2365.4|2362.2|2358.2|9
1767750730000|2026-01-07 01:52:10|2369.1|2365.1|2363.9|2359.9|2369.2|2365.2|2363.1|2359.1|6
1767750740000|2026-01-07 01:52:20|2363.7|2359.7|2365.3|2361.3|2365.4|2361.4|2363.6|2359.6|0
1767750750000|2026-01-07 01:52:30|2364.8|2363.3|2365|2361|2366.9|2363.3|2364.8|2360.8|2
1767750760000|2026-01-07 01:52:40|2364.8|2360.8|2363|2359|2365.9|2361.9|2363|2359|1
1767750770000|2026-01-07 01:52:50|2362.9|2358.9|2361.8|2357.8|2362.9|2358.9|2360.8|2356.8|0
1767750780000|2026-01-07 01:53:00|2361.9|2357.9|2361.8|2357.8|2362.6|2358.6|2361.8|2357.8|0
1767750790000|2026-01-07 01:53:10|2361.9|2357.9|2362.1|2358.1|2362.9|2358.9|2361.9|2357.9|0
1767750800000|2026-01-07 01:53:20|2362.3|2358.3|2363.5|2359.5|2364.2|2360.2|2362.3|2358.3|1
1767750810000|2026-01-07 01:53:30|2363.9|2359.9|2365.1|2361.1|2365.7|2361.7|2363.1|2359.1|1
1767750820000|2026-01-07 01:53:40|2365.2|2361.2|2366.3|2362.3|2366.3|2362.3|2365.1|2361.1|2
1767750830000|2026-01-07 01:53:50|2364.5|2360.5|2366.2|2362.2|2366.8|2362.8|2364.3|2360.3|2
1767750840000|2026-01-07 01:54:00|2366.5|2362.5|2368.7|2364.7|2368.7|2364.7|2366.5|2362.5|0
1767750850000|2026-01-07 01:54:10|2368.2|2364.2|2369.8|2365.8|2370.4|2366.4|2368.2|2364.2|0
1767750860000|2026-01-07 01:54:20|2369.6|2365.6|2369.6|2365.6|2370|2366|2369.2|2365.2|0
1767750870000|2026-01-07 01:54:30|2369.5|2365.5|2370.9|2366.9|2370.9|2366.9|2369.5|2365.5|4
1767750880000|2026-01-07 01:54:40|2373.2|2369.2|2370.4|2366.4|2373.5|2369.5|2370|2366|6
1767750890000|2026-01-07 01:54:50|2370.5|2366.5|2370.3|2366.3|2371|2367|2370.2|2366.2|0
1767750900000|2026-01-07 01:55:00|2370.2|2366.2|2370.5|2366.5|2371.8|2367.8|2370.1|2366.1|2
1767750910000|2026-01-07 01:55:10|2370.3|2366.3|2370|2366|2371.3|2367.3|2370|2366|0
1767750920000|2026-01-07 01:55:20|2369.8|2365.8|2370.5|2366.5|2371.3|2367.3|2369.5|2365.5|0
1767750930000|2026-01-07 01:55:30|2370.6|2366.6|2366.9|2362.9|2370.6|2366.6|2366.9|2362.9|27
1767750940000|2026-01-07 01:55:40|2367.3|2363.3|2368.9|2364.9|2370.7|2366.7|2367.3|2363.3|7
1767750950000|2026-01-07 01:55:50|2369.1|2365.1|2366.4|2362.4|2369.1|2365.1|2365.5|2362.4|1
1767750960000|2026-01-07 01:56:00|2365|2363.5|2363.8|2359.8|2367|2363.5|2362.2|2358.2|7
1767750970000|2026-01-07 01:56:10|2363|2359|2362.8|2358.8|2365.7|2361.7|2362.8|2358.8|3
1767750980000|2026-01-07 01:56:20|2362.9|2358.9|2360.9|2356.9|2362.9|2358.9|2360.7|2356.7|15
1767750990000|2026-01-07 01:56:30|2361.2|2357.2|2360.3|2356.3|2361.5|2357.5|2360.2|2356.2|0
1767751000000|2026-01-07 01:56:40|2360.5|2356.5|2356.6|2352.6|2360.5|2356.5|2356.1|2352.1|4
1767751010000|2026-01-07 01:56:50|2356.7|2352.7|2360.1|2356.1|2360.1|2356.1|2356.7|2352.7|1
1767751020000|2026-01-07 01:57:00|2359.8|2355.8|2358.6|2354.6|2360.1|2356.6|2356.6|2352.6|7
1767751030000|2026-01-07 01:57:10|2358.3|2354.3|2358.4|2354.4|2358.6|2354.6|2357.9|2353.9|0
1767751040000|2026-01-07 01:57:20|2358.6|2354.6|2359.7|2355.7|2359.7|2355.7|2358.5|2354.5|0
1767751050000|2026-01-07 01:57:30|2360|2356|2355.7|2351.7|2360|2356|2355.7|2351.7|10
1767751060000|2026-01-07 01:57:40|2355.9|2351.9|2356.4|2352.4|2356.4|2352.4|2355.9|2351.9|0
1767751070000|2026-01-07 01:57:50|2356.9|2352.9|2358.3|2354.3|2358.6|2354.6|2356.9|2352.9|0
1767751080000|2026-01-07 01:58:00|2358.5|2354.5|2361.1|2357.1|2362.2|2358.2|2358.5|2354.5|2
1767751090000|2026-01-07 01:58:10|2361.6|2357.6|2361.7|2357.7|2361.8|2357.8|2361.6|2357.6|4
1767751100000|2026-01-07 01:58:20|2361.8|2357.8|2361.9|2357.9|2361.9|2357.9|2361.6|2357.6|0
1767751110000|2026-01-07 01:58:30|2361.6|2357.6|2357.8|2353.8|2361.8|2357.8|2357.7|2353.7|1
1767751120000|2026-01-07 01:58:40|2357.6|2353.6|2359.4|2355.4|2359.4|2355.4|2356.9|2352.9|1
1767751130000|2026-01-07 01:58:50|2359.6|2355.6|2359.6|2355.6|2359.8|2355.8|2358.7|2354.7|4
1767751140000|2026-01-07 01:59:00|2359.9|2355.9|2360.5|2356.5|2360.6|2356.6|2359.9|2355.9|0
1767751150000|2026-01-07 01:59:10|2360.4|2356.4|2360.5|2356.5|2360.6|2356.6|2360.2|2356.2|0
1767751160000|2026-01-07 01:59:20|2366.3|2362.3|2364.3|2360.3|2366.6|2362.6|2363.9|2359.9|5
1767751170000|2026-01-07 01:59:30|2364.4|2360.4|2371.5|2367.5|2372.8|2368.8|2363.2|2359.2|69
1767751180000|2026-01-07 01:59:40|2371.6|2367.6|2366|2362|2371.6|2368.5|2365.8|2361.8|17
1767751190000|2026-01-07 01:59:50|2366.2|2362.2|2367.6|2363.6|2367.8|2363.8|2365.9|2361.9|1
1767751200000|2026-01-07 02:00:00|2367.8|2363.8|2367.2|2363.2|2367.9|2363.9|2366.4|2362.4|0
1767751210000|2026-01-07 02:00:10|2366.7|2362.7|2366.4|2362.4|2367.1|2363.1|2364.8|2360.8|7
1767751220000|2026-01-07 02:00:20|2365.2|2361.2|2362.8|2358.8|2365.2|2361.2|2362.7|2358.7|3
1767751230000|2026-01-07 02:00:30|2362.7|2358.7|2354.4|2350.4|2362.9|2358.9|2353.7|2349.7|5
1767751240000|2026-01-07 02:00:40|2354|2350|2356.8|2352.8|2357.1|2355.2|2353.5|2349.5|15
1767751250000|2026-01-07 02:00:50|2356.7|2352.7|2351.9|2347.9|2357.2|2353.2|2351.6|2347.6|9
1767751260000|2026-01-07 02:01:00|2352.1|2348.1|2357.6|2353.6|2360.5|2356.5|2352.1|2348.1|3
1767751270000|2026-01-07 02:01:10|2357.7|2353.7|2349.1|2345.1|2360.2|2356.2|2349.1|2345.1|12
1767751280000|2026-01-07 02:01:20|2349|2345|2339.7|2335.7|2349|2345|2339.3|2335.3|27
1767751290000|2026-01-07 02:01:30|2339.8|2335.8|2338.5|2334.5|2342.1|2338.1|2337.5|2333.5|13
1767751300000|2026-01-07 02:01:40|2338|2334|2348.7|2344.7|2348.7|2344.7|2337.3|2333.3|12
1767751310000|2026-01-07 02:01:50|2348.6|2344.6|2349.1|2345.1|2352|2348|2348.6|2344.6|16
1767751320000|2026-01-07 02:02:00|2349|2345|2350.1|2346.1|2350.1|2346.1|2345.9|2341.9|8
1767751330000|2026-01-07 02:02:10|2350|2346|2348|2344|2350|2346|2348|2344|2
1767751340000|2026-01-07 02:02:20|2348.4|2344.4|2354.7|2350.7|2354.7|2350.7|2348.4|2344.4|4
1767751350000|2026-01-07 02:02:30|2355|2351|2354.1|2350.1|2355|2351|2353.9|2349.9|4
1767751360000|2026-01-07 02:02:40|2355|2351|2354.9|2350.9|2355.5|2351.5|2354.8|2350.8|5
1767751370000|2026-01-07 02:02:50|2355|2351|2355|2351|2355|2351|2355|2351|0
1767751380000|2026-01-07 02:03:00|2354.9|2350.9|2357.9|2353.9|2358.2|2354.2|2352.8|2348.8|6
1767751390000|2026-01-07 02:03:10|2358|2354|2357.6|2353.6|2358.4|2354.4|2357.6|2353.6|0
1767751400000|2026-01-07 02:03:20|2357.4|2353.4|2358|2354|2358|2354|2357.1|2353.1|0
1767751410000|2026-01-07 02:03:30|2358.1|2354.1|2365.1|2361.1|2365.3|2361.3|2357.8|2353.8|11
1767751420000|2026-01-07 02:03:40|2364.4|2360.4|2364.1|2360.1|2364.4|2360.4|2364|2360|1
1767751430000|2026-01-07 02:03:50|2364|2360|2360.5|2356.5|2365.3|2361.3|2360.5|2356.5|7
1767751440000|2026-01-07 02:04:00|2360.7|2356.7|2363.1|2359.1|2363.8|2359.8|2360.7|2356.7|3
1767751450000|2026-01-07 02:04:10|2363.2|2359.2|2361.7|2357.7|2363.4|2359.4|2361.7|2357.7|1
1767751460000|2026-01-07 02:04:20|2360.9|2356.9|2360|2356|2362.6|2358.6|2360|2356|5
1767751470000|2026-01-07 02:04:30|2360.3|2356.3|2361|2357|2361|2357|2360.3|2356.3|2
1767751480000|2026-01-07 02:04:40|2361.8|2357.8|2363.4|2359.4|2363.5|2359.5|2361.8|2357.8|5
1767751490000|2026-01-07 02:04:50|2364.1|2360.1|2367.7|2363.7|2367.8|2363.8|2364.1|2360.1|8
1767751500000|2026-01-07 02:05:00|2367.8|2363.8|2368|2364|2368|2364|2367.6|2363.6|6
1767751510000|2026-01-07 02:05:10|2367.6|2363.6|2367.8|2363.8|2368.1|2364.1|2367.1|2363.1|1
1767751520000|2026-01-07 02:05:20|2367.7|2363.7|2367.6|2363.6|2368.1|2364.1|2365.4|2363.4|3
1767751530000|2026-01-07 02:05:30|2367.5|2363.5|2370.6|2366.6|2370.6|2366.6|2367.4|2363.4|4
1767751540000|2026-01-07 02:05:40|2374.7|2370.7|2373.3|2369.3|2374.7|2370.7|2373.3|2369.3|20
1767751550000|2026-01-07 02:05:50|2372.6|2371.1|2372.9|2368.9|2373.9|2371.1|2370.9|2366.9|49
1767751560000|2026-01-07 02:06:00|2373|2369|2374.1|2370.1|2374.1|2370.1|2372.1|2368.1|6
1767751570000|2026-01-07 02:06:10|2374|2370|2374.2|2370.2|2374.2|2370.2|2374|2370|6
1767751580000|2026-01-07 02:06:20|2374.5|2370.5|2373.2|2369.2|2374.5|2370.5|2373|2369|2
1767751590000|2026-01-07 02:06:30|2371.3|2369.8|2371.2|2367.2|2371.9|2369.8|2370.3|2366.3|1
1767751600000|2026-01-07 02:06:40|2371.3|2367.3|2371.9|2367.9|2373.6|2369.6|2369.3|2365.3|11
1767751610000|2026-01-07 02:06:50|2372.1|2368.1|2371.4|2367.4|2372.8|2368.8|2369.5|2365.5|10
1767751620000|2026-01-07 02:07:00|2371.6|2367.6|2370.7|2366.7|2371.6|2367.6|2370.4|2366.4|2
1767751630000|2026-01-07 02:07:10|2370.6|2366.6|2371.6|2367.6|2371.6|2367.6|2370.4|2366.4|2
1767751640000|2026-01-07 02:07:20|2371.7|2367.7|2371.6|2367.6|2372.5|2368.5|2371.2|2367.2|1
1767751650000|2026-01-07 02:07:30|2371.5|2367.5|2370.9|2366.9|2371.7|2367.7|2370.9|2366.9|0
1767751660000|2026-01-07 02:07:40|2369.4|2367.9|2373|2369|2373.2|2369.2|2369.4|2367.9|2
1767751670000|2026-01-07 02:07:50|2372.5|2368.5|2369.8|2365.8|2372.5|2368.5|2369.2|2365.2|4
1767751680000|2026-01-07 02:08:00|2369.7|2365.7|2369.2|2367.7|2370|2367.8|2369.2|2365.3|1
1767751690000|2026-01-07 02:08:10|2371.8|2367.8|2370|2366|2371.8|2367.8|2369.4|2365.4|2
1767751700000|2026-01-07 02:08:20|2370.2|2366.2|2370.4|2366.4|2370.6|2366.6|2369.6|2365.6|0
1767751710000|2026-01-07 02:08:30|2370.7|2366.7|2372.7|2368.7|2372.8|2368.8|2368.4|2364.4|4
1767751720000|2026-01-07 02:08:40|2373|2369|2375.5|2371.5|2375.8|2371.8|2372.8|2368.8|4
1767751730000|2026-01-07 02:08:50|2376.1|2372.1|2375.6|2371.6|2376.1|2373.2|2374.5|2370.5|4
1767751740000|2026-01-07 02:09:00|2375.5|2371.5|2373.9|2369.9|2375.5|2371.5|2373.9|2369.9|0
1767751750000|2026-01-07 02:09:10|2373.5|2369.5|2372.7|2368.7|2373.8|2369.8|2372.4|2368.4|0
1767751760000|2026-01-07 02:09:20|2373.5|2369.5|2374.1|2370.1|2374.5|2371.4|2372.9|2368.9|4
1767751770000|2026-01-07 02:09:30|2374.2|2370.2|2378.5|2374.5|2378.6|2374.6|2373.6|2369.6|11
1767751780000|2026-01-07 02:09:40|2378.6|2374.6|2382|2378|2383.2|2379.2|2378.6|2374.6|5
1767751790000|2026-01-07 02:09:50|2381.9|2377.9|2380|2376|2382.4|2378.4|2380|2376|8
1767751800000|2026-01-07 02:10:00|2380.2|2376.2|2381.1|2377.1|2381.4|2377.4|2379.9|2375.9|6
1767751810000|2026-01-07 02:10:10|2381|2377|2382.7|2378.7|2382.7|2378.7|2379.5|2375.5|8
1767751820000|2026-01-07 02:10:20|2381.8|2377.8|2381.2|2377.2|2381.8|2377.8|2381|2377|1
1767751830000|2026-01-07 02:10:30|2381|2377|2380.4|2376.4|2381|2377|2380.4|2376.4|3
1767751840000|2026-01-07 02:10:40|2380.5|2376.5|2384|2380|2384.8|2380.8|2380.5|2376.5|6
1767751850000|2026-01-07 02:10:50|2383.7|2379.7|2383.4|2379.4|2384.3|2380.3|2383.1|2379.1|3
1767751860000|2026-01-07 02:11:00|2383.3|2379.3|2381.6|2377.6|2383.4|2379.4|2380.9|2377.3|14
1767751870000|2026-01-07 02:11:10|2381.8|2377.8|2380.7|2376.7|2381.8|2377.8|2380.7|2376.7|0
1767751880000|2026-01-07 02:11:20|2380.9|2376.9|2381.8|2377.8|2382.6|2378.6|2380.8|2376.8|3
1767751890000|2026-01-07 02:11:30|2382|2378|2383|2379|2383|2379|2381.2|2377.2|3
1767751900000|2026-01-07 02:11:40|2383.1|2379.1|2384.4|2380.4|2384.5|2380.5|2382.9|2378.9|4
1767751910000|2026-01-07 02:11:50|2388.4|2384.4|2392.2|2388.2|2394.1|2390.1|2388.4|2384.4|14
1767751920000|2026-01-07 02:12:00|2390.6|2386.6|2390.6|2386.6|2391.6|2387.6|2390|2386|8
1767751930000|2026-01-07 02:12:10|2390.1|2388.6|2389.4|2385.4|2390.5|2388.6|2389.2|2385.2|7
1767751940000|2026-01-07 02:12:20|2389.5|2385.5|2387.3|2383.3|2389.6|2385.6|2387.3|2383.3|4
1767751950000|2026-01-07 02:12:30|2386.1|2382.1|2388.6|2384.6|2388.6|2384.6|2385.8|2381.8|10
1767751960000|2026-01-07 02:12:40|2388.5|2384.5|2389|2385|2389.6|2385.6|2388.5|2384.5|1
1767751970000|2026-01-07 02:12:50|2388.5|2384.5|2388.7|2384.7|2388.8|2385.5|2387|2384.3|1
1767751980000|2026-01-07 02:13:00|2388.5|2384.5|2387.2|2383.2|2388.7|2385.5|2386.3|2382.6|7
1767751990000|2026-01-07 02:13:10|2385.5|2384|2385.9|2381.9|2386.3|2384|2385.4|2381.4|3
1767752000000|2026-01-07 02:13:20|2385.8|2381.8|2384.7|2380.7|2385.9|2381.9|2384.6|2380.6|10
1767752010000|2026-01-07 02:13:30|2384.9|2380.9|2384.5|2380.5|2385.4|2381.4|2384.2|2380.2|7
1767752020000|2026-01-07 02:13:40|2385.3|2381.3|2385.8|2381.8|2385.8|2381.8|2384.5|2380.5|0
1767752030000|2026-01-07 02:13:50|2385.4|2381.4|2385.6|2381.6|2385.6|2381.6|2384.4|2380.4|4
1767752040000|2026-01-07 02:14:00|2385.7|2381.7|2387.9|2383.9|2387.9|2383.9|2385|2381|2
1767752050000|2026-01-07 02:14:10|2388.2|2384.2|2385.9|2381.9|2388.2|2384.2|2385.8|2381.8|0
1767752060000|2026-01-07 02:14:20|2385.8|2381.8|2377.8|2373.8|2385.8|2381.8|2376.7|2372.7|22
1767752070000|2026-01-07 02:14:30|2377.9|2373.9|2379.4|2375.4|2381.2|2377.2|2377.9|2373.9|7
1767752080000|2026-01-07 02:14:40|2380|2376|2381.5|2377.5|2381.6|2377.6|2380|2376|4
1767752090000|2026-01-07 02:14:50|2381.9|2377.9|2383.2|2379.2|2383.7|2379.7|2381.9|2377.9|3
1767752100000|2026-01-07 02:15:00|2381.5|2380|2381.5|2380|2381.5|2380|2381.5|2380|0
1767752110000|2026-01-07 02:15:10|2382|2380.5|2385.8|2381.8|2386.1|2382.5|2382|2380.5|6
1767752120000|2026-01-07 02:15:20|2385.9|2381.9|2386.2|2382.2|2386.2|2382.2|2385.6|2381.6|0
1767752130000|2026-01-07 02:15:30|2387.7|2383.7|2388.8|2384.8|2390.5|2386.5|2382.5|2378.5|23
1767752140000|2026-01-07 02:15:40|2388.6|2384.6|2388.6|2384.6|2388.8|2384.8|2388.2|2384.2|1
1767752150000|2026-01-07 02:15:50|2386.8|2382.8|2389.7|2385.7|2390.6|2386.6|2385|2382.5|3
1767752160000|2026-01-07 02:16:00|2389.6|2385.6|2390|2386|2390.1|2386.1|2389.6|2385.6|0
1767752170000|2026-01-07 02:16:10|2389.9|2385.9|2388.9|2384.9|2389.9|2385.9|2388.9|2384.9|1
1767752190000|2026-01-07 02:16:30|2388.7|2384.7|2388.5|2384.5|2388.7|2384.7|2388.3|2384.3|2
1767752200000|2026-01-07 02:16:40|2388.4|2384.4|2388.4|2384.4|2388.4|2384.4|2388.3|2384.3|1
1767752230000|2026-01-07 02:17:10|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|0
1767752240000|2026-01-07 02:17:20|2388.4|2384.4|2390.3|2386.3|2390.3|2386.4|2387.6|2384.4|1
1767752250000|2026-01-07 02:17:30|2388.8|2384.8|2389.4|2385.4|2389.4|2385.4|2388.5|2384.5|3
1767752260000|2026-01-07 02:17:40|2389.5|2385.5|2389.5|2385.5|2389.7|2385.7|2389.2|2385.2|0
1767752270000|2026-01-07 02:17:50|2389.6|2385.6|2389.6|2385.6|2389.7|2385.7|2389.2|2385.2|0
1767752280000|2026-01-07 02:18:00|2389.5|2385.5|2388.8|2384.8|2389.5|2385.5|2388.8|2384.8|0
1767752290000|2026-01-07 02:18:10|2388.7|2384.7|2388.2|2384.2|2388.7|2384.7|2388.2|2384.2|1
1767752300000|2026-01-07 02:18:20|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|1
1767752310000|2026-01-07 02:18:30|2388.2|2384.2|2384.7|2380.7|2388.2|2384.2|2384.7|2380.7|3
1767752320000|2026-01-07 02:18:40|2385.6|2381.6|2382|2378|2385.6|2381.6|2382|2378|0
1767752330000|2026-01-07 02:18:50|2382.2|2378.2|2382.4|2378.4|2382.7|2378.7|2381.9|2377.9|0
1767752340000|2026-01-07 02:19:00|2380.7|2379.2|2381.7|2377.7|2381.8|2379.2|2380.6|2377.4|0
1767752350000|2026-01-07 02:19:10|2380.7|2379.2|2378|2374|2380.7|2379.2|2372.3|2368.3|14
1767752360000|2026-01-07 02:19:20|2377.9|2373.9|2377.9|2373.9|2378|2374|2377.6|2373.6|0
1767752370000|2026-01-07 02:19:30|2377.7|2373.7|2379|2375|2379|2375|2377.3|2373.3|0
1767752380000|2026-01-07 02:19:40|2379.2|2375.2|2379.6|2375.6|2380.5|2376.5|2379.2|2375.2|1
1767752390000|2026-01-07 02:19:50|2379.4|2375.4|2380.5|2376.5|2380.5|2376.5|2379.4|2375.4|0
1767752400000|2026-01-07 02:20:00|2380.6|2376.6|2379.6|2375.6|2380.6|2377.3|2378.8|2375.6|1
1767752410000|2026-01-07 02:20:10|2379.8|2375.8|2379.5|2375.5|2379.8|2375.8|2378.7|2374.7|0
1767752420000|2026-01-07 02:20:20|2379.7|2375.7|2379.7|2375.7|2379.8|2375.8|2378.9|2374.9|0
1767752430000|2026-01-07 02:20:30|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|2378.9|2374.9|0
1767752440000|2026-01-07 02:20:40|2379.3|2375.3|2377.8|2373.8|2379.3|2375.3|2377.3|2373.3|1
1767752450000|2026-01-07 02:20:50|2377.9|2373.9|2376.4|2372.4|2377.9|2373.9|2376.4|2372.4|0
1767752460000|2026-01-07 02:21:00|2376.3|2372.3|2376.4|2372.4|2376.8|2372.8|2376.3|2372.3|0
1767752470000|2026-01-07 02:21:10|2376.7|2372.7|2379|2375|2379.5|2375.5|2376.4|2372.4|8
1767752480000|2026-01-07 02:21:20|2377.8|2373.8|2378.1|2374.1|2379.6|2375.6|2377.8|2373.8|3
1767752490000|2026-01-07 02:21:30|2378.2|2374.2|2379.9|2375.9|2380.8|2376.8|2378.2|2374.2|2
1767752500000|2026-01-07 02:21:40|2380.3|2376.3|2381.3|2377.3|2381.3|2377.3|2380.3|2376.3|1
1767752510000|2026-01-07 02:21:50|2381|2377|2381|2377|2381.1|2377.1|2380.7|2376.7|0
1767752520000|2026-01-07 02:22:00|2380.9|2376.9|2379.6|2375.6|2380.9|2376.9|2379.5|2375.5|3
1767752530000|2026-01-07 02:22:10|2379.7|2375.7|2377.5|2376|2380|2376|2377.5|2375.6|0
1767752540000|2026-01-07 02:22:20|2380|2375.8|2380.1|2376.1|2380.1|2376.1|2379.8|2375.8|2
1767752550000|2026-01-07 02:22:30|2380.6|2376.6|2383|2379|2383|2379|2380.6|2376.6|2
1767752560000|2026-01-07 02:22:40|2382.9|2378.9|2384.7|2380.7|2384.8|2380.8|2382.9|2378.9|2
1767752570000|2026-01-07 02:22:50|2384.5|2380.5|2384.3|2380.3|2384.5|2380.5|2384.3|2380.3|0
1767752580000|2026-01-07 02:23:00|2382.6|2381.1|2384|2380|2384.2|2382|2382.6|2379.4|4
1767752590000|2026-01-07 02:23:10|2383.8|2379.8|2381.5|2377.5|2383.8|2379.8|2381.2|2377.2|1
1767752600000|2026-01-07 02:23:20|2381.6|2377.6|2383.6|2379.6|2384.1|2380.1|2381.6|2377.6|2
1767752610000|2026-01-07 02:23:30|2383.4|2379.4|2382|2378|2383.4|2379.4|2381.8|2377.8|0
1767752620000|2026-01-07 02:23:40|2382.1|2378.1|2382|2378|2382.1|2378.1|2379.3|2377.8|2
1767752630000|2026-01-07 02:23:50|2382.1|2378.1|2376.9|2375.4|2382.2|2378.2|2376.9|2374.4|4
1767752640000|2026-01-07 02:24:00|2376.2|2372.2|2376.7|2372.7|2376.9|2372.9|2376.2|2372.2|2
1767752650000|2026-01-07 02:24:10|2375.9|2371.9|2377.3|2373.3|2377.7|2373.7|2375.9|2371.9|2
1767752660000|2026-01-07 02:24:20|2377.6|2373.6|2378|2374|2378|2374|2377|2373|3
1767752670000|2026-01-07 02:24:30|2376.9|2372.9|2377.2|2373.2|2377.3|2374|2375.5|2372.9|13
1767752680000|2026-01-07 02:24:40|2377.3|2373.3|2374.5|2370.5|2377.3|2373.9|2374.5|2370.5|7
1767752690000|2026-01-07 02:24:50|2374.6|2370.6|2373.7|2369.7|2374.9|2370.9|2371.6|2367.6|5
1767752700000|2026-01-07 02:25:00|2373.6|2369.6|2374.2|2370.2|2374.2|2370.2|2373.6|2369.6|0
1767752710000|2026-01-07 02:25:10|2374.4|2370.4|2374.3|2370.3|2374.5|2370.6|2372.1|2370.2|1
1767752720000|2026-01-07 02:25:20|2373.5|2369.5|2373.3|2369.3|2373.5|2369.5|2373.1|2369.1|0
1767752730000|2026-01-07 02:25:30|2374.3|2370.3|2371.5|2367.5|2374.5|2370.6|2371.5|2367.5|4
1767752740000|2026-01-07 02:25:40|2371|2367|2370.8|2366.8|2371|2367|2370|2366|6
1767752750000|2026-01-07 02:25:50|2371.9|2367.9|2373.7|2369.7|2374.8|2370.8|2370.2|2367.9|4
1767752760000|2026-01-07 02:26:00|2374|2370|2371.9|2367.9|2374|2370|2369.4|2365.4|6
1767752770000|2026-01-07 02:26:10|2372.1|2368.1|2374.4|2370.4|2374.8|2370.8|2372.1|2368.1|1
1767752780000|2026-01-07 02:26:20|2374.7|2370.7|2376.9|2372.9|2376.9|2372.9|2373.7|2369.7|6
1767752790000|2026-01-07 02:26:30|2377.3|2373.3|2378.4|2374.4|2378.9|2374.9|2377.3|2373.3|0
1767752800000|2026-01-07 02:26:40|2378.5|2374.5|2379.5|2375.5|2380|2376|2378.5|2374.5|0
1767752820000|2026-01-07 02:27:00|2376.6|2372.6|2377.5|2373.5|2377.6|2373.6|2376.1|2372.1|2
1767752830000|2026-01-07 02:27:10|2377.8|2373.8|2377.7|2373.7|2378.1|2376.5|2377.5|2373.5|1
1767752840000|2026-01-07 02:27:20|2377.8|2373.8|2379.6|2375.6|2379.6|2377.5|2377.8|2373.8|1
1767752850000|2026-01-07 02:27:30|2379.8|2375.8|2382.1|2378.1|2382.8|2378.8|2379.8|2375.8|14
1767752860000|2026-01-07 02:27:40|2381.7|2377.7|2382.6|2378.6|2382.6|2378.6|2381|2377|1
1767752880000|2026-01-07 02:28:00|2382.4|2378.4|2382.7|2378.7|2382.7|2378.7|2382|2378|0
1767752890000|2026-01-07 02:28:10|2382.5|2378.5|2384.7|2380.7|2384.7|2381.5|2381.7|2378.4|4
1767752900000|2026-01-07 02:28:20|2386.5|2382.5|2391.8|2387.8|2392.2|2388.2|2386.2|2382.2|17
1767752910000|2026-01-07 02:28:30|2390.5|2386.5|2390.8|2386.8|2390.8|2386.8|2390.5|2386.5|5
1767752920000|2026-01-07 02:28:40|2390.7|2386.7|2391.2|2387.2|2391.2|2387.2|2390.5|2386.5|0
1767752930000|2026-01-07 02:28:50|2391.1|2387.1|2390.4|2386.4|2391.6|2387.6|2390.4|2386.4|2
1767752940000|2026-01-07 02:29:00|2390.3|2386.3|2390.3|2386.3|2391.2|2387.2|2389.3|2385.3|3
1767752950000|2026-01-07 02:29:10|2388.4|2386.9|2390.8|2386.8|2391|2387|2388.4|2386.2|1
1767752960000|2026-01-07 02:29:20|2390.7|2386.7|2388.4|2384.4|2390.7|2387.2|2387.7|2384.3|4
1767752970000|2026-01-07 02:29:30|2388.3|2384.3|2387.9|2383.9|2388.3|2384.3|2387.8|2383.8|0
1767752980000|2026-01-07 02:29:40|2387.6|2383.6|2388.4|2384.4|2388.4|2384.4|2387.4|2383.4|1
1767752990000|2026-01-07 02:29:50|2388.3|2384.3|2388.5|2384.5|2388.6|2384.6|2387.9|2383.9|0
1767753000000|2026-01-07 02:30:00|2388.4|2384.4|2386|2382|2389.8|2385.8|2385.7|2381.9|7
1767753010000|2026-01-07 02:30:10|2385.8|2381.8|2386.5|2382.5|2386.6|2382.6|2385.8|2381.8|0
1767753020000|2026-01-07 02:30:20|2386.6|2382.6|2389.1|2385.1|2389.3|2387.1|2385.5|2382.6|3
1767753030000|2026-01-07 02:30:30|2388.9|2384.9|2388.8|2384.8|2390|2386|2388.6|2384.6|0
1767753040000|2026-01-07 02:30:40|2388.6|2384.6|2388.9|2384.9|2389.3|2385.3|2388.1|2384.1|0
1767753050000|2026-01-07 02:30:50|2389.4|2385.4|2387.8|2383.8|2389.4|2385.4|2387.7|2383.7|2
1767753060000|2026-01-07 02:31:00|2387.5|2383.5|2388.1|2384.1|2388.6|2384.6|2387.5|2383.5|0
1767753080000|2026-01-07 02:31:20|2388.4|2384.4|2387.4|2385.9|2388.5|2385.9|2387.3|2384.4|1
1767753090000|2026-01-07 02:31:30|2389.8|2385.8|2390|2386|2390.3|2386.3|2389.8|2385.8|1
1767753100000|2026-01-07 02:31:40|2390.1|2386.1|2390.2|2386.2|2390.2|2386.2|2390|2386|2
1767753110000|2026-01-07 02:31:50|2390.1|2386.1|2390.2|2386.2|2390.3|2386.3|2390.1|2386.1|0
1767753120000|2026-01-07 02:32:00|2390.3|2386.3|2391.1|2387.1|2391.1|2388.7|2390.2|2386.3|3
1767753130000|2026-01-07 02:32:10|2393.2|2389.2|2393.6|2389.6|2394.2|2391.3|2392.1|2389.2|7
1767753140000|2026-01-07 02:32:20|2393.5|2389.5|2393.2|2389.2|2393.8|2389.8|2392|2388|7
1767753150000|2026-01-07 02:32:30|2393.4|2389.4|2391.2|2387.2|2393.5|2389.5|2390.8|2386.8|1
1767753160000|2026-01-07 02:32:40|2390.5|2386.5|2391.5|2387.5|2392.6|2388.6|2390.5|2386.5|2
1767753170000|2026-01-07 02:32:50|2391.3|2387.3|2390|2386|2392.4|2388.4|2390|2386|0
1767753180000|2026-01-07 02:33:00|2387.3|2385.8|2389|2385|2390.3|2386.8|2387.3|2384.6|6
1767753190000|2026-01-07 02:33:10|2388.1|2384.1|2387.7|2383.7|2388.1|2384.1|2386.5|2382.5|4
1767753200000|2026-01-07 02:33:20|2387|2383|2386.8|2385.3|2387.9|2385.3|2386.8|2383|2
1767753210000|2026-01-07 02:33:30|2387.4|2385.9|2389.4|2385.4|2389.9|2385.9|2387.4|2385|1
1767753220000|2026-01-07 02:33:40|2389.5|2385.5|2388.7|2384.7|2389.5|2386.5|2387.4|2383.4|2
1767753230000|2026-01-07 02:33:50|2388.6|2384.6|2388.7|2384.7|2389|2385|2388.2|2384.2|0
1767753240000|2026-01-07 02:34:00|2388.9|2384.9|2388.6|2384.6|2389.2|2385.2|2388.3|2384.3|0
1767753250000|2026-01-07 02:34:10|2388.8|2384.8|2388.4|2384.4|2389.6|2385.6|2388.4|2384.4|1
1767753260000|2026-01-07 02:34:20|2386.1|2382.1|2384.4|2380.4|2387|2383|2384.4|2380.4|5
1767753270000|2026-01-07 02:34:30|2385|2381|2386.2|2382.2|2386.7|2382.7|2383.4|2379.4|2
1767753280000|2026-01-07 02:34:40|2386.1|2382.1|2377.4|2373.4|2386.1|2382.7|2375.9|2371.9|5
1767753290000|2026-01-07 02:34:50|2377.5|2373.5|2378.2|2374.2|2378.6|2376.4|2376.2|2372.2|15
1767753300000|2026-01-07 02:35:00|2379.6|2375.6|2379|2375|2379.9|2375.9|2378.4|2374.4|4
1767753310000|2026-01-07 02:35:10|2379.1|2375.1|2379.9|2375.9|2379.9|2375.9|2379.1|2375.1|0
1767753320000|2026-01-07 02:35:20|2379.4|2375.4|2381.5|2377.5|2382|2378|2379.3|2375.3|3
1767753330000|2026-01-07 02:35:30|2381.6|2377.6|2382.2|2378.2|2382.2|2378.2|2381.6|2377.6|2
1767753340000|2026-01-07 02:35:40|2382.7|2378.7|2384|2380|2385.3|2381.3|2382.7|2378.7|2
1767753350000|2026-01-07 02:35:50|2384.1|2380.1|2391.1|2387.1|2391.4|2387.4|2384.1|2380.1|14
1767753360000|2026-01-07 02:36:00|2391.2|2387.2|2389.4|2385.4|2391.2|2388.7|2389.4|2385.4|5
1767753370000|2026-01-07 02:36:10|2389.2|2385.2|2390.1|2386.1|2390.5|2386.5|2388.2|2384.2|2
1767753380000|2026-01-07 02:36:20|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2
1767753390000|2026-01-07 02:36:30|2389.4|2385.4|2388.6|2387.1|2389.6|2387.1|2388.6|2385.3|1
1767753400000|2026-01-07 02:36:40|2389.3|2385.3|2389.3|2385.3|2389.6|2385.6|2389.3|2385.3|2
1767753410000|2026-01-07 02:36:50|2389.4|2385.4|2389.8|2385.8|2390.4|2386.4|2389.4|2385.4|1
1767753420000|2026-01-07 02:37:00|2389.6|2385.6|2389|2385|2389.6|2387.5|2387.8|2384.9|4
1767753430000|2026-01-07 02:37:10|2387.5|2386|2387.2|2383.2|2387.6|2386|2387|2383|2
1767753440000|2026-01-07 02:37:20|2387.5|2383.5|2388.1|2386.6|2388.3|2386.6|2387.5|2383.5|0
1767753450000|2026-01-07 02:37:30|2389.9|2385.9|2389.1|2385.1|2389.9|2386.6|2388.1|2384.7|6
1767753460000|2026-01-07 02:37:40|2389|2385|2387|2383|2389.7|2385.7|2386.1|2383|8
1767753470000|2026-01-07 02:37:50|2386.8|2382.8|2386|2382|2386.8|2382.8|2386|2382|1
1767753480000|2026-01-07 02:38:00|2385.9|2381.9|2384.2|2380.2|2385.9|2383.5|2383.4|2380.2|3
1767753490000|2026-01-07 02:38:10|2384.3|2380.3|2386.1|2382.1|2386.1|2382.1|2384.2|2380.2|3
1767753500000|2026-01-07 02:38:20|2386.3|2382.3|2389|2385|2389.4|2385.4|2386.3|2382.3|3
1767753510000|2026-01-07 02:38:30|2388.4|2384.4|2388.4|2384.4|2388.4|2384.4|2387.8|2383.8|3
1767753520000|2026-01-07 02:38:40|2388.3|2384.3|2387.9|2383.9|2388.6|2384.6|2387.9|2383.9|2
1767753530000|2026-01-07 02:38:50|2387.8|2383.8|2388|2384|2388.2|2384.2|2387.8|2383.8|0
1767753540000|2026-01-07 02:39:00|2386.5|2385|2386.2|2382.2|2387.9|2385|2385.7|2381.7|2
1767753550000|2026-01-07 02:39:10|2386.1|2382.1|2387.5|2383.5|2387.5|2383.5|2385|2381.7|2
1767753560000|2026-01-07 02:39:20|2386.9|2382.9|2387.3|2383.3|2387.9|2385|2386.5|2382.9|1
1767753570000|2026-01-07 02:39:30|2387.5|2383.5|2385.3|2381.3|2387.5|2383.5|2385.3|2381.3|2
1767753580000|2026-01-07 02:39:40|2386.2|2382.2|2386.5|2382.5|2386.5|2382.5|2385.9|2381.9|0
1767753590000|2026-01-07 02:39:50|2386.2|2385|2387.2|2383.2|2387.2|2385|2386.2|2382.2|1
1767753600000|2026-01-07 02:40:00|2387.1|2383.1|2386.7|2382.7|2387.3|2384.6|2386.1|2382.4|0
1767753610000|2026-01-07 02:40:10|2386.8|2382.8|2386.4|2382.4|2387|2383|2386.4|2382.4|1
1767753620000|2026-01-07 02:40:20|2386.3|2382.3|2384|2380|2386.3|2382.3|2383.9|2379.9|1
1767753630000|2026-01-07 02:40:30|2383.8|2379.8|2382.4|2378.4|2383.8|2379.8|2381.3|2377.3|0
1767753640000|2026-01-07 02:40:40|2382.5|2378.5|2382.5|2378.5|2383.1|2379.1|2382.5|2378.5|0
1767753650000|2026-01-07 02:40:50|2382.3|2380.8|2382.5|2378.5|2383.6|2380.8|2381.4|2377.4|4
1767753660000|2026-01-07 02:41:00|2382.6|2378.6|2384.9|2380.9|2384.9|2380.9|2382.5|2378.5|1
1767753670000|2026-01-07 02:41:10|2385.9|2381.9|2384.5|2380.5|2385.9|2381.9|2384|2380|4
1767753680000|2026-01-07 02:41:20|2384.6|2380.6|2385.3|2381.3|2385.8|2381.8|2384.6|2380.6|3
1767753690000|2026-01-07 02:41:30|2384.9|2380.9|2385.6|2381.6|2385.6|2382.8|2384.1|2380.8|0
1767753700000|2026-01-07 02:41:40|2384.9|2380.9|2384.7|2380.7|2385.2|2381.2|2384.7|2380.7|1
1767753710000|2026-01-07 02:41:50|2383.7|2379.7|2383.4|2379.4|2383.7|2379.7|2383.4|2379.4|3
1767753720000|2026-01-07 02:42:00|2384.1|2380.1|2385|2381|2385.1|2381.1|2383.6|2379.6|0
1767753730000|2026-01-07 02:42:10|2385.8|2381.8|2385.9|2381.9|2385.9|2382.6|2384.1|2381.7|1
1767753740000|2026-01-07 02:42:20|2384|2382.5|2381.6|2377.6|2384.4|2382.5|2381|2377.6|6
1767753750000|2026-01-07 02:42:30|2381.4|2377.4|2375.9|2371.9|2381.7|2377.7|2375.9|2371.9|3
1767753760000|2026-01-07 02:42:40|2375.8|2371.8|2375.9|2371.9|2376.1|2372.1|2375.3|2371.3|3
1767753770000|2026-01-07 02:42:50|2375.7|2371.7|2379.8|2375.8|2379.9|2375.9|2375.7|2371.7|4
1767753780000|2026-01-07 02:43:00|2379.5|2375.5|2380.5|2376.5|2381|2377|2378.9|2374.9|1
1767753790000|2026-01-07 02:43:10|2379.8|2375.8|2380.1|2376.1|2380.8|2378.3|2379.8|2375.8|5
1767753800000|2026-01-07 02:43:20|2380.4|2376.4|2379.8|2375.8|2380.9|2376.9|2377.7|2375.8|1
1767753810000|2026-01-07 02:43:30|2379.6|2375.6|2380|2376|2381.9|2377.9|2378.9|2374.9|2
1767753820000|2026-01-07 02:43:40|2379.9|2375.9|2378.8|2374.8|2380|2376|2378.1|2374.1|2
1767753830000|2026-01-07 02:43:50|2378.6|2374.6|2377.4|2373.4|2378.6|2374.6|2376.9|2372.9|0
1767753840000|2026-01-07 02:44:00|2377.5|2373.5|2379.3|2375.3|2380.2|2376.2|2377.5|2373.5|4
1767753850000|2026-01-07 02:44:10|2380|2376|2380.7|2376.7|2380.8|2376.8|2378|2375.4|2
1767753860000|2026-01-07 02:44:20|2380.9|2376.9|2381|2377|2381|2377|2380.8|2376.8|0
1767753870000|2026-01-07 02:44:30|2379.9|2378.4|2380.9|2376.9|2381|2378.5|2379.9|2376.6|0
1767753880000|2026-01-07 02:44:40|2381|2377|2380.1|2376.1|2381|2377|2379.9|2375.9|1
1767753890000|2026-01-07 02:44:50|2380.3|2376.3|2378.5|2374.5|2380.8|2376.8|2378.5|2374.5|2
1767753900000|2026-01-07 02:45:00|2378.8|2374.8|2378.2|2374.2|2379.4|2375.4|2377.6|2373.6|2
1767753910000|2026-01-07 02:45:10|2378.1|2374.1|2380.1|2376.1|2380.1|2376.1|2378.1|2374.1|0
1767753920000|2026-01-07 02:45:20|2379.9|2375.9|2380.7|2376.7|2380.7|2376.7|2379.9|2375.9|0
1767753930000|2026-01-07 02:45:30|2380.4|2376.4|2382.6|2378.6|2382.8|2378.8|2379.6|2375.6|5
1767753940000|2026-01-07 02:45:40|2382.7|2378.7|2382.4|2378.4|2383.1|2379.1|2382|2378|3
1767753950000|2026-01-07 02:45:50|2382.5|2378.5|2383.9|2379.9|2384.2|2380.2|2381.6|2378.5|3
1767753960000|2026-01-07 02:46:00|2384.2|2380.2|2384.7|2380.7|2385.3|2381.3|2384.1|2380.1|3
1767753970000|2026-01-07 02:46:10|2384.5|2380.5|2384.8|2380.8|2384.8|2380.8|2384.3|2380.3|0
1767753980000|2026-01-07 02:46:20|2384.2|2380.2|2392|2388|2392.7|2388.7|2384.2|2380.2|12
1767753990000|2026-01-07 02:46:30|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2390.6|2386.6|0
1767754000000|2026-01-07 02:46:40|2391.5|2387.5|2391.4|2387.4|2391.9|2387.9|2390.1|2386.1|0
1767754010000|2026-01-07 02:46:50|2391.3|2387.3|2392|2388|2392.3|2388.3|2391.2|2387.2|1
1767754020000|2026-01-07 02:47:00|2392.3|2388.3|2391.3|2387.3|2392.3|2388.3|2391.1|2387.1|1
1767754030000|2026-01-07 02:47:10|2392.4|2388.4|2392.9|2388.9|2393.5|2389.5|2392.4|2388.4|0
1767754040000|2026-01-07 02:47:20|2393.3|2389.3|2394|2390|2394.2|2390.2|2392.9|2388.9|1
1767754050000|2026-01-07 02:47:30|2394.1|2390.1|2395.1|2391.1|2395.2|2391.2|2393.8|2389.8|4
1767754060000|2026-01-07 02:47:40|2395.9|2391.9|2395.2|2391.2|2396.7|2392.7|2394.8|2390.8|5
1767754070000|2026-01-07 02:47:50|2395.9|2391.9|2388.7|2384.7|2395.9|2391.9|2388.5|2384.5|12
1767754080000|2026-01-07 02:48:00|2388.8|2384.8|2388.8|2384.8|2389.1|2385.1|2388.7|2384.7|1
1767754090000|2026-01-07 02:48:10|2389|2385|2389.2|2385.2|2389.2|2385.2|2388.7|2384.7|0
1767754100000|2026-01-07 02:48:20|2389.3|2385.3|2390.9|2386.9|2390.9|2386.9|2388.7|2384.7|6
1767754110000|2026-01-07 02:48:30|2390.6|2386.6|2392.3|2388.3|2392.5|2388.5|2390.5|2386.5|2
1767754120000|2026-01-07 02:48:40|2392.1|2388.1|2393.7|2389.7|2394.8|2390.8|2391.8|2387.8|12
1767754130000|2026-01-07 02:48:50|2393.3|2389.3|2390.7|2386.7|2393.3|2389.3|2390.6|2386.6|1
1767754140000|2026-01-07 02:49:00|2391.2|2387.2|2390.9|2386.9|2392.3|2388.3|2390.5|2386.5|1
1767754150000|2026-01-07 02:49:10|2391.1|2387.1|2392.4|2388.4|2392.4|2390.4|2390.7|2386.7|2
1767754160000|2026-01-07 02:49:20|2392.3|2388.3|2392|2388|2392.3|2388.3|2391.7|2387.7|0
1767754170000|2026-01-07 02:49:30|2391.8|2387.8|2392.1|2388.1|2392.1|2388.1|2391.7|2387.7|0
1767754180000|2026-01-07 02:49:40|2392|2388|2392.2|2388.2|2392.2|2388.2|2391.2|2387.2|0
1767754190000|2026-01-07 02:49:50|2392.4|2388.4|2393|2389|2394|2390|2392.4|2388.4|2
1767754200000|2026-01-07 02:50:00|2392.8|2388.8|2391.6|2387.6|2393.1|2389.1|2391.6|2387.6|0
1767754210000|2026-01-07 02:50:10|2391.3|2387.3|2395.1|2391.1|2395.2|2391.2|2391.3|2387.3|6
1767754220000|2026-01-07 02:50:20|2395.7|2391.7|2393.5|2389.5|2396|2393.9|2393.5|2389.5|2
1767754230000|2026-01-07 02:50:30|2393.6|2389.6|2395.2|2391.2|2395.2|2391.2|2393.6|2389.6|0
1767754240000|2026-01-07 02:50:40|2395.5|2391.5|2397.2|2393.2|2397.3|2393.3|2395.2|2391.2|2
1767754250000|2026-01-07 02:50:50|2397.3|2393.3|2399.1|2395.1|2399.1|2395.1|2395.5|2391.5|10
1767754260000|2026-01-07 02:51:00|2399|2395|2397.5|2393.5|2399|2395|2397.2|2393.2|5
1767754270000|2026-01-07 02:51:10|2397.4|2393.4|2397.7|2393.7|2397.7|2393.7|2394.2|2390.2|10
1767754280000|2026-01-07 02:51:20|2397.2|2393.2|2396.6|2392.6|2398|2394|2396.3|2392.3|2
1767754290000|2026-01-07 02:51:30|2397.3|2393.3|2395.3|2391.3|2397.3|2394.4|2395.3|2391.3|3
1767754300000|2026-01-07 02:51:40|2396|2392|2394.3|2390.3|2396|2392|2394|2390|2
1767754310000|2026-01-07 02:51:50|2394.6|2393.1|2394.9|2390.9|2395|2393.1|2394.3|2390.3|1
1767754320000|2026-01-07 02:52:00|2394.5|2390.5|2394.6|2390.6|2394.9|2390.9|2394.3|2390.3|5
1767754330000|2026-01-07 02:52:10|2395.1|2391.1|2398|2394|2399.4|2395.8|2395.1|2391.1|4
1767754340000|2026-01-07 02:52:20|2397.8|2393.8|2396.8|2395.3|2397.8|2395.3|2396.8|2393.8|0
1767754350000|2026-01-07 02:52:30|2396.4|2394.9|2394.6|2390.6|2396.4|2394.9|2393.7|2389.7|6
1767754360000|2026-01-07 02:52:40|2394.5|2390.5|2391.9|2387.9|2394.5|2390.5|2391.2|2387.2|2
1767754370000|2026-01-07 02:52:50|2392.1|2388.1|2392.3|2388.3|2392.7|2388.7|2392.1|2388.1|0
1767754380000|2026-01-07 02:53:00|2392|2388|2392.7|2388.7|2393.9|2389.9|2390.3|2388|3
1767754390000|2026-01-07 02:53:10|2392.5|2388.5|2393.2|2389.2|2393.2|2389.7|2391.2|2387.7|1
1767754400000|2026-01-07 02:53:20|2392.9|2388.9|2392.9|2388.9|2393.2|2389.2|2392.9|2388.9|0
1767754410000|2026-01-07 02:53:30|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2392.9|2388.9|0
1767754420000|2026-01-07 02:53:40|2392.3|2390.8|2393.8|2389.8|2394.6|2390.8|2392.3|2389.8|1
1767754430000|2026-01-07 02:53:50|2394.1|2390.1|2394.4|2390.4|2394.4|2390.4|2394|2390|1
1767754440000|2026-01-07 02:54:00|2394.3|2390.3|2394.8|2390.8|2395.7|2391.7|2392.9|2388.9|7
1767754450000|2026-01-07 02:54:10|2395|2391|2395.6|2391.6|2395.6|2391.6|2395|2391|0
1767754460000|2026-01-07 02:54:20|2395.9|2391.9|2397.8|2393.8|2397.8|2393.8|2395.1|2391.1|4
1767754470000|2026-01-07 02:54:30|2396.6|2392.6|2397.7|2393.7|2397.7|2393.7|2396.3|2392.3|1
1767754480000|2026-01-07 02:54:40|2397.6|2393.6|2397.4|2393.4|2397.6|2393.6|2397.2|2393.2|0
1767754490000|2026-01-07 02:54:50|2397.3|2393.3|2397.7|2393.7|2397.7|2393.7|2397.2|2393.2|1
1767754500000|2026-01-07 02:55:00|2397.4|2393.4|2394.8|2390.8|2397.4|2394.5|2393.8|2389.8|2
1767754510000|2026-01-07 02:55:10|2395.1|2391.1|2394.9|2390.9|2395.1|2393|2394.5|2390.5|2
1767754520000|2026-01-07 02:55:20|2394.4|2390.4|2393.9|2392.4|2395.1|2392.4|2393.9|2390.4|1
1767754530000|2026-01-07 02:55:30|2394.8|2390.8|2394.9|2390.9|2394.9|2390.9|2394.8|2390.8|2
1767754540000|2026-01-07 02:55:40|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.6|2390.6|0
1767754550000|2026-01-07 02:55:50|2393.9|2389.9|2392.9|2388.9|2394.5|2390.5|2392.9|2388.9|2
1767754560000|2026-01-07 02:56:00|2391.6|2390.1|2393.5|2389.5|2393.5|2390.1|2391.4|2387.8|2
1767754570000|2026-01-07 02:56:10|2393.2|2389.2|2392.2|2388.2|2393.3|2389.3|2390.8|2386.8|4
1767754580000|2026-01-07 02:56:20|2392.1|2388.1|2391.9|2387.9|2392.1|2388.1|2391.6|2387.6|0
1767754590000|2026-01-07 02:56:30|2391.6|2387.6|2391.2|2387.2|2391.6|2387.6|2391|2387|0
1767754600000|2026-01-07 02:56:40|2391|2387|2389.2|2385.2|2391|2387|2388|2385.2|5
1767754610000|2026-01-07 02:56:50|2390.1|2386.1|2390.6|2386.6|2390.9|2386.9|2390|2386|0
1767754620000|2026-01-07 02:57:00|2390.7|2386.7|2390.8|2386.8|2390.8|2386.8|2390.3|2386.3|0
1767754630000|2026-01-07 02:57:10|2391.1|2387.1|2390.8|2386.8|2391.1|2387.1|2390.6|2386.6|0
1767754640000|2026-01-07 02:57:20|2391|2387|2386.6|2385.1|2391.1|2387.1|2386.6|2383.9|1
1767754650000|2026-01-07 02:57:30|2386.5|2385|2383.7|2382.2|2386.5|2385|2383.6|2380.6|9
1767754660000|2026-01-07 02:57:40|2383.6|2382.1|2384|2382.5|2384.7|2382.5|2383.6|2380.6|0
1767754670000|2026-01-07 02:57:50|2384.1|2382.6|2381.5|2380|2384.1|2382.6|2381.5|2379.1|2
1767754680000|2026-01-07 02:58:00|2378.5|2374.5|2380|2376|2380.6|2376.6|2376|2372|25
1767754690000|2026-01-07 02:58:10|2379.9|2375.9|2380.2|2376.2|2380.2|2376.2|2379.7|2375.7|0
1767754700000|2026-01-07 02:58:20|2380.1|2376.1|2380.4|2376.4|2380.7|2376.7|2380.1|2376.1|0
1767754710000|2026-01-07 02:58:30|2380.5|2376.5|2381.9|2377.9|2381.9|2377.9|2380.5|2376.5|3
1767754720000|2026-01-07 02:58:40|2380.9|2376.9|2385.6|2381.6|2386|2382|2380|2376.9|25
1767754730000|2026-01-07 02:58:50|2385.4|2381.4|2383.1|2379.1|2385.6|2381.6|2383.1|2379.1|0
1767754740000|2026-01-07 02:59:00|2383.3|2379.3|2383.6|2379.6|2383.6|2379.6|2382.4|2378.4|1
1767754750000|2026-01-07 02:59:10|2383.7|2379.7|2383|2379|2383.7|2379.7|2382.3|2378.3|0
1767754760000|2026-01-07 02:59:20|2383.5|2379.5|2384.3|2380.3|2385.1|2381.1|2383.4|2379.4|3
1767754770000|2026-01-07 02:59:30|2384.2|2380.2|2384.8|2380.8|2385.2|2381.2|2384.2|2380.2|0
1767754780000|2026-01-07 02:59:40|2384.5|2380.5|2384.2|2380.2|2384.8|2380.8|2383.5|2379.5|0
1767754790000|2026-01-07 02:59:50|2384.4|2380.4|2383.3|2379.3|2384.6|2380.6|2382.3|2378.3|0
1767754800000|2026-01-07 03:00:00|2383.6|2382.1|2385.8|2381.8|2385.9|2382.1|2383.6|2380|4
1767754810000|2026-01-07 03:00:10|2386|2382|2387.9|2383.9|2387.9|2384.1|2384.9|2381.8|2
1767754820000|2026-01-07 03:00:20|2388|2384|2387.9|2383.9|2389.1|2385.1|2387.5|2383.5|2
1767754830000|2026-01-07 03:00:30|2388.7|2384.7|2386.6|2382.6|2388.7|2384.7|2386.6|2382.6|3
1767754840000|2026-01-07 03:00:40|2387|2383|2386.3|2382.3|2387|2383|2385.1|2381.1|0
1767754850000|2026-01-07 03:00:50|2385.7|2381.7|2386.1|2382.1|2386.1|2382.1|2385.7|2381.7|0
1767754860000|2026-01-07 03:01:00|2385.9|2381.9|2383.8|2379.8|2386.8|2382.8|2383.8|2379.8|3
1767754870000|2026-01-07 03:01:10|2384.2|2380.2|2383.9|2379.9|2384.4|2380.4|2383.8|2379.8|0
1767754880000|2026-01-07 03:01:20|2384|2380|2384.6|2380.6|2386|2382|2384|2380|0
1767754890000|2026-01-07 03:01:30|2385.9|2381.9|2385.9|2381.9|2386.1|2383.2|2384.7|2381|0
1767754900000|2026-01-07 03:01:40|2384.7|2383.2|2385.2|2381.2|2386.6|2383.2|2384.7|2380.9|6
1767754910000|2026-01-07 03:01:50|2385|2381|2385.4|2381.4|2386.4|2382.4|2384.3|2380.3|0
1767754920000|2026-01-07 03:02:00|2385.3|2381.3|2385.9|2381.9|2386.1|2382.1|2385.3|2381.3|0
1767754930000|2026-01-07 03:02:10|2386|2382|2386.2|2382.2|2386.3|2382.3|2385.6|2381.6|0
1767754940000|2026-01-07 03:02:20|2385.8|2381.8|2385.8|2381.8|2386.2|2382.2|2385.8|2381.8|0
1767754950000|2026-01-07 03:02:30|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1767754960000|2026-01-07 03:02:40|2385.3|2381.3|2383.1|2379.1|2385.3|2381.3|2381.7|2377.7|1
1767754970000|2026-01-07 03:02:50|2383.2|2379.2|2382|2378|2383.5|2379.5|2382|2378|0
1767754980000|2026-01-07 03:03:00|2382.8|2378.8|2377.3|2373.3|2382.8|2378.8|2374|2370|7
1767754990000|2026-01-07 03:03:10|2377.4|2373.4|2378.4|2374.4|2380|2376|2377.3|2373.3|4
1767755000000|2026-01-07 03:03:20|2378.6|2374.6|2378.1|2374.1|2378.9|2374.9|2376.1|2372.1|0
1767755010000|2026-01-07 03:03:30|2377.7|2373.7|2380.5|2376.5|2380.9|2376.9|2377.1|2373.1|2
1767755020000|2026-01-07 03:03:40|2379.9|2375.9|2379.5|2375.5|2380.2|2376.2|2379.1|2375.1|0
1767755030000|2026-01-07 03:03:50|2377.7|2373.7|2381.8|2377.8|2381.8|2377.8|2377.7|2373.7|1
1767755040000|2026-01-07 03:04:00|2381.7|2377.7|2381.8|2377.8|2381.8|2377.8|2381.5|2377.5|1
1767755050000|2026-01-07 03:04:10|2381.9|2377.9|2382.2|2378.2|2382.4|2378.4|2381.9|2377.9|0
1767755060000|2026-01-07 03:04:20|2382.3|2378.3|2382.7|2378.7|2382.7|2378.7|2382|2378|0
1767755070000|2026-01-07 03:04:30|2382.8|2378.8|2382.7|2378.7|2382.9|2378.9|2382.3|2378.3|0
1767755080000|2026-01-07 03:04:40|2382.1|2378.1|2381.6|2377.6|2382.1|2378.1|2381.6|2377.6|0
1767755090000|2026-01-07 03:04:50|2381.5|2377.5|2381.5|2377.5|2381.9|2377.9|2381.5|2377.5|0
1767755100000|2026-01-07 03:05:00|2381.6|2377.6|2381|2377|2381.9|2377.9|2381|2377|0
1767755110000|2026-01-07 03:05:10|2379.5|2378|2378.6|2374.6|2379.5|2378|2378.2|2374.2|1
1767755120000|2026-01-07 03:05:20|2378.4|2374.4|2379.7|2375.7|2380.3|2376.3|2378.4|2374.4|0
1767755130000|2026-01-07 03:05:30|2379.9|2375.9|2379.2|2375.2|2379.9|2375.9|2379.1|2375.1|1
1767755140000|2026-01-07 03:05:40|2378.2|2374.2|2379.1|2375.1|2379.1|2375.1|2378.1|2374.1|0
1767755150000|2026-01-07 03:05:50|2378.1|2374.1|2378.8|2374.8|2378.9|2374.9|2378.1|2374.1|0
1767755160000|2026-01-07 03:06:00|2378.9|2374.9|2380|2376|2380.6|2376.6|2378|2374.9|1
1767755170000|2026-01-07 03:06:10|2379.9|2375.9|2380.3|2376.3|2380.6|2376.6|2379.9|2375.9|0
1767755180000|2026-01-07 03:06:20|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|0
1767755190000|2026-01-07 03:06:30|2377|2373|2377.4|2373.4|2377.4|2373.4|2377|2373|21
1767755200000|2026-01-07 03:06:40|2376.5|2372.5|2374.9|2370.9|2377.2|2373.2|2374.9|2370.9|11
1767755210000|2026-01-07 03:06:50|2375.1|2371.1|2374.4|2370.4|2375.5|2371.5|2372.8|2370.4|4
1767755220000|2026-01-07 03:07:00|2374.5|2370.5|2374.7|2370.7|2375.6|2371.6|2374.2|2370.2|4
1767755230000|2026-01-07 03:07:10|2375.1|2371.1|2373.5|2369.5|2375.1|2371.1|2372.5|2369.4|3
1767755240000|2026-01-07 03:07:20|2373.8|2369.8|2372.3|2368.3|2373.8|2370.4|2371.5|2368.3|3
1767755250000|2026-01-07 03:07:30|2372.5|2368.5|2372.4|2368.4|2372.5|2368.5|2372.4|2368.4|2
1767755260000|2026-01-07 03:07:40|2372.5|2368.5|2374|2370|2374.2|2370.2|2371.4|2368.1|3
1767755270000|2026-01-07 03:07:50|2373.8|2369.8|2374|2370|2374.4|2370.4|2373.5|2369.5|0
1767755280000|2026-01-07 03:08:00|2373.9|2369.9|2372|2368|2373.9|2369.9|2372|2368|0
1767755290000|2026-01-07 03:08:10|2371.8|2367.8|2371.9|2367.9|2371.9|2369.4|2370.3|2366.7|7
1767755300000|2026-01-07 03:08:20|2372.1|2368.1|2370.3|2366.3|2372.1|2368.1|2370.3|2366.3|2
1767755310000|2026-01-07 03:08:30|2370.1|2366.1|2364.5|2360.5|2370.3|2366.3|2364|2360|6
1767755320000|2026-01-07 03:08:40|2364.6|2360.6|2365.1|2361.1|2365.1|2361.1|2363.6|2359.6|9
1767755330000|2026-01-07 03:08:50|2365|2361|2365|2361|2365.2|2361.2|2361.8|2357.8|6
1767755340000|2026-01-07 03:09:00|2365.2|2361.2|2366.7|2362.7|2368.4|2364.4|2364.6|2360.6|3
1767755350000|2026-01-07 03:09:10|2367|2363|2368.3|2364.3|2369.2|2365.2|2366.8|2362.8|0
1767755360000|2026-01-07 03:09:20|2368.5|2364.5|2370.8|2366.8|2370.9|2366.9|2368|2364.4|2
1767755370000|2026-01-07 03:09:30|2370.9|2366.9|2370.8|2366.8|2371.3|2367.3|2370.3|2366.3|0
1767755380000|2026-01-07 03:09:40|2370.6|2366.6|2372.6|2368.6|2373.6|2369.6|2370.2|2366.2|5
1767755390000|2026-01-07 03:09:50|2372.5|2368.5|2373.8|2369.8|2373.8|2369.8|2371.9|2367.9|2
1767755400000|2026-01-07 03:10:00|2373.9|2369.9|2374.1|2370.1|2374.5|2370.5|2373.8|2369.8|1
1767755410000|2026-01-07 03:10:10|2375|2371|2375.5|2371.5|2375.5|2371.5|2374.5|2370.5|0
1767755420000|2026-01-07 03:10:20|2374|2372.5|2375|2371|2375.5|2372.8|2374|2370.3|1
1767755430000|2026-01-07 03:10:30|2375.3|2371.3|2373.7|2369.7|2375.4|2371.4|2373.6|2369.6|4
1767755440000|2026-01-07 03:10:40|2373.6|2369.6|2372.8|2368.8|2373.6|2370.7|2372.1|2368.4|2
1767755450000|2026-01-07 03:10:50|2374.2|2370.2|2373.5|2369.5|2374.2|2370.2|2371.3|2367.3|2
1767755460000|2026-01-07 03:11:00|2373.1|2369.1|2373.1|2369.1|2374.1|2370.1|2372.6|2368.6|0
1767755470000|2026-01-07 03:11:10|2373|2369|2371.7|2367.7|2373|2369|2370.1|2367.5|0
1767755480000|2026-01-07 03:11:20|2371|2367|2372.3|2368.3|2372.3|2368.3|2370.9|2366.9|0
1767755490000|2026-01-07 03:11:30|2372.6|2368.6|2374.2|2370.2|2374.2|2370.2|2372.6|2368.6|1
1767755500000|2026-01-07 03:11:40|2374|2370|2374.5|2370.5|2374.5|2370.5|2373.8|2369.8|0
1767755510000|2026-01-07 03:11:50|2374.3|2370.3|2374.6|2370.6|2374.6|2370.6|2374.3|2370.3|1
1767755520000|2026-01-07 03:12:00|2374.5|2370.5|2373.7|2369.7|2374.5|2371.1|2372.6|2369.2|1
1767755530000|2026-01-07 03:12:10|2373.8|2369.8|2374.8|2370.8|2375|2371|2373.8|2369.8|0
1767755540000|2026-01-07 03:12:20|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.7|2370.7|0
1767755550000|2026-01-07 03:12:30|2374.8|2370.8|2375.1|2371.1|2375.1|2371.1|2374.7|2370.7|4
1767755560000|2026-01-07 03:12:40|2375.2|2371.2|2374.1|2372.6|2375.2|2372.6|2374|2370.8|0
1767755570000|2026-01-07 03:12:50|2374.7|2373.2|2376.4|2372.4|2376.4|2373.2|2374.1|2371.1|2
1767755580000|2026-01-07 03:13:00|2376.2|2372.2|2376.4|2372.4|2376.4|2372.4|2373.2|2370.7|2
1767755590000|2026-01-07 03:13:10|2376|2372|2373.4|2369.4|2376.4|2372.4|2373.1|2369.1|3
1767755600000|2026-01-07 03:13:20|2373.3|2369.3|2372.9|2368.9|2373.5|2369.5|2372.2|2368.2|0
1767755610000|2026-01-07 03:13:30|2373|2369|2371.9|2367.9|2373|2369|2369.8|2367.4|2
1767755620000|2026-01-07 03:13:40|2371.8|2367.8|2370.4|2366.4|2371.8|2367.8|2370.4|2366.4|2
1767755630000|2026-01-07 03:13:50|2370.7|2366.7|2370.4|2366.4|2371|2367|2370.4|2366.4|0
1767755640000|2026-01-07 03:14:00|2370.1|2366.1|2370.4|2366.4|2371|2367|2369.9|2365.9|3
1767755650000|2026-01-07 03:14:10|2370.7|2366.7|2370.2|2366.2|2370.9|2366.9|2370.1|2366.1|0
1767755660000|2026-01-07 03:14:20|2369|2365|2366.1|2362.1|2369.5|2366.1|2364.6|2360.6|19
1767755670000|2026-01-07 03:14:30|2366.4|2362.4|2368.6|2364.6|2368.6|2364.6|2366.4|2362.4|1
1767755680000|2026-01-07 03:14:40|2367.5|2366|2371.4|2367.4|2371.4|2367.4|2367.5|2365.7|1
1767755690000|2026-01-07 03:14:50|2371.6|2367.6|2372.1|2368.1|2372.1|2368.1|2371.6|2367.6|0
1767755700000|2026-01-07 03:15:00|2372.2|2368.2|2371.7|2367.7|2372.2|2368.2|2371.3|2367.3|0
1767755710000|2026-01-07 03:15:10|2371.6|2367.6|2372.1|2368.1|2372.2|2369.5|2371|2367.6|0
1767755720000|2026-01-07 03:15:20|2372|2368|2371.8|2367.8|2372|2368|2371.7|2367.7|0
1767755730000|2026-01-07 03:15:30|2371.7|2367.7|2369.7|2365.7|2371.7|2367.7|2369.4|2365.4|2
1767755740000|2026-01-07 03:15:40|2369.4|2365.4|2368.1|2364.1|2369.4|2365.4|2367.3|2363.3|2
1767755750000|2026-01-07 03:15:50|2367.8|2363.8|2369|2365|2369.3|2365.3|2366.5|2362.5|2
1767755760000|2026-01-07 03:16:00|2368.7|2364.7|2367.7|2363.7|2369.2|2365.2|2367.7|2363.7|2
1767755770000|2026-01-07 03:16:10|2368.4|2364.4|2368.8|2364.8|2368.8|2364.8|2367.8|2363.8|0
1767755780000|2026-01-07 03:16:20|2368.5|2364.5|2368.4|2364.4|2368.8|2364.8|2368|2364|0
1767755790000|2026-01-07 03:16:30|2368.7|2364.7|2367.9|2363.9|2368.7|2364.7|2367.9|2363.9|0
1767755800000|2026-01-07 03:16:40|2368.3|2364.3|2370.6|2366.6|2370.8|2366.8|2368.3|2364.3|2
1767755810000|2026-01-07 03:16:50|2370.4|2366.4|2370.3|2366.3|2370.6|2366.6|2369.9|2365.9|0
1767755820000|2026-01-07 03:17:00|2370.4|2366.4|2373.6|2369.6|2374.3|2370.3|2370.3|2366.3|2
1767755830000|2026-01-07 03:17:10|2373.5|2369.5|2376.5|2372.5|2376.5|2372.5|2372.9|2369.5|3
1767755840000|2026-01-07 03:17:20|2376.6|2372.6|2378.7|2374.7|2379.7|2375.7|2376.6|2372.6|1
1767755850000|2026-01-07 03:17:30|2378.5|2374.5|2379.1|2375.1|2379.1|2375.1|2378.5|2374.5|0
1767755860000|2026-01-07 03:17:40|2379|2375|2378.3|2376.8|2379.1|2376.9|2378.3|2374.9|0
1767755870000|2026-01-07 03:17:50|2378.4|2376.9|2378.3|2376.8|2378.4|2376.9|2378.3|2376.8|0
1767755880000|2026-01-07 03:18:00|2378.4|2376.9|2378.4|2376.9|2378.4|2376.9|2378.4|2376.9|0
1767755890000|2026-01-07 03:18:10|2378.3|2376.8|2380.2|2376.2|2380.5|2376.9|2378.3|2376.2|1
1767755900000|2026-01-07 03:18:20|2380|2376|2381|2377|2381.1|2377.1|2380|2376|3
1767755910000|2026-01-07 03:18:30|2381.1|2377.1|2380.9|2376.9|2381.1|2377.1|2380.9|2376.9|0
1767755920000|2026-01-07 03:18:40|2380.8|2376.8|2379.4|2377.9|2380.8|2377.9|2379.4|2376.8|1
1767755930000|2026-01-07 03:18:50|2381|2377|2381|2377|2381.1|2377.1|2381|2377|1
1767755940000|2026-01-07 03:19:00|2381.1|2377.1|2381|2379.5|2382.6|2379.6|2380|2377.1|1
1767755950000|2026-01-07 03:19:10|2382|2378|2380.9|2376.9|2382.7|2378.7|2380.9|2376.9|6
1767755960000|2026-01-07 03:19:20|2381.3|2377.3|2380|2378.5|2381.3|2378.5|2380|2376.9|0
1767755970000|2026-01-07 03:19:30|2381|2377|2382.4|2378.4|2382.4|2378.4|2379.8|2377|1
1767755980000|2026-01-07 03:19:40|2382.2|2378.2|2382.9|2378.9|2383|2379|2381.8|2377.8|0
1767755990000|2026-01-07 03:19:50|2383.1|2379.1|2381.3|2379.8|2383.2|2379.8|2380.5|2378.7|2
1767756000000|2026-01-07 03:20:00|2382.6|2381.1|2382.9|2378.9|2383.6|2381.1|2382.6|2378.9|1
1767756010000|2026-01-07 03:20:10|2383|2379|2382.7|2378.7|2383.2|2380|2381.3|2377.3|5
1767756020000|2026-01-07 03:20:20|2382.5|2378.5|2384.1|2380.1|2384.8|2380.8|2381.9|2377.9|6
1767756030000|2026-01-07 03:20:30|2383.9|2379.9|2383.9|2379.9|2384.7|2380.7|2383.9|2379.9|1
1767756040000|2026-01-07 03:20:40|2383.7|2379.7|2384|2380|2384.2|2380.2|2383.5|2379.5|0
1767756050000|2026-01-07 03:20:50|2384.1|2380.1|2383.6|2379.6|2384.1|2380.1|2383.5|2379.5|0
1767756060000|2026-01-07 03:21:00|2383.3|2379.3|2382.7|2378.7|2383.5|2380.2|2381.6|2378.7|1
1767756070000|2026-01-07 03:21:10|2382.9|2378.9|2382.4|2378.4|2383|2379|2382.2|2378.2|0
1767756080000|2026-01-07 03:21:20|2382.2|2378.2|2382.1|2378.1|2382.5|2378.5|2381.8|2377.8|0
1767756090000|2026-01-07 03:21:30|2382.5|2378.5|2382.7|2378.7|2383|2379|2382.5|2378.5|0
1767756100000|2026-01-07 03:21:40|2382.5|2378.5|2383|2379|2383|2379|2382.3|2378.3|0
1767756110000|2026-01-07 03:21:50|2382.8|2378.8|2381.1|2377.1|2382.8|2378.8|2381.1|2377.1|2
1767756120000|2026-01-07 03:22:00|2380.8|2376.8|2381.6|2377.6|2381.8|2377.8|2380|2376|0
1767756130000|2026-01-07 03:22:10|2381.5|2377.5|2380.8|2376.8|2381.5|2377.5|2380.8|2376.8|0
1767756140000|2026-01-07 03:22:20|2381.3|2377.3|2381|2377|2381.4|2377.4|2381|2377|0
1767756150000|2026-01-07 03:22:30|2381.2|2377.2|2381.3|2377.3|2381.5|2377.5|2380.7|2376.7|0
1767756160000|2026-01-07 03:22:40|2381.5|2377.5|2381.3|2377.3|2381.6|2377.6|2381.1|2377.1|0
1767756170000|2026-01-07 03:22:50|2381.2|2377.2|2381.7|2377.7|2381.7|2377.7|2381.2|2377.2|0
1767756180000|2026-01-07 03:23:00|2381.8|2377.8|2387.9|2383.9|2387.9|2383.9|2381.8|2377.8|15
1767756190000|2026-01-07 03:23:10|2387.8|2383.8|2385.7|2381.7|2388.1|2384.1|2385.7|2381.7|2
1767756200000|2026-01-07 03:23:20|2385.3|2381.3|2375.3|2373.8|2385.3|2381.3|2369.6|2368.1|7
1767756210000|2026-01-07 03:23:30|2374.1|2370.1|2373.4|2369.4|2374.1|2370.1|2372.6|2368.6|12
1767756220000|2026-01-07 03:23:40|2373.3|2369.3|2372.6|2368.6|2373.3|2369.3|2371.4|2367.4|5
1767756230000|2026-01-07 03:23:50|2372.8|2368.8|2375.9|2371.9|2375.9|2371.9|2372.2|2368.2|1
1767756240000|2026-01-07 03:24:00|2375.6|2371.6|2376.5|2372.5|2376.5|2372.5|2375.6|2371.6|0
1767756250000|2026-01-07 03:24:10|2376.6|2372.6|2379.9|2375.9|2380.1|2376.1|2376.6|2372.6|0
1767756260000|2026-01-07 03:24:20|2379.7|2375.7|2375.4|2371.4|2379.7|2375.7|2375.4|2371.4|5
1767756270000|2026-01-07 03:24:30|2376.3|2372.3|2378.1|2374.1|2378.1|2374.1|2376.3|2372.3|2
1767756280000|2026-01-07 03:24:40|2376.8|2372.8|2377.7|2373.7|2378.1|2374.1|2376.8|2372.8|0
1767756290000|2026-01-07 03:24:50|2377.9|2373.9|2381.2|2377.2|2381.7|2377.7|2377.9|2373.9|1
1767756300000|2026-01-07 03:25:00|2381.7|2377.7|2382.4|2378.4|2382.4|2378.4|2380.4|2376.4|3
1767756310000|2026-01-07 03:25:10|2382.7|2378.7|2382.6|2378.6|2383.5|2379.5|2382.6|2378.6|2
1767756320000|2026-01-07 03:25:20|2381.2|2377.2|2381.3|2377.3|2381.6|2377.6|2378.6|2374.6|1
1767756330000|2026-01-07 03:25:30|2381.2|2377.2|2380.4|2376.4|2381.2|2377.2|2380|2376|1
1767756340000|2026-01-07 03:25:40|2380.3|2376.3|2380.3|2376.3|2380.7|2376.7|2379.6|2375.6|0
1767756350000|2026-01-07 03:25:50|2380.1|2376.1|2379.1|2375.1|2380.1|2376.1|2378.7|2374.7|0
1767756360000|2026-01-07 03:26:00|2379|2375|2379|2375|2379.1|2375.1|2378.4|2374.4|0
1767756370000|2026-01-07 03:26:10|2378.3|2374.3|2379.3|2375.3|2379.6|2377.4|2378.3|2374.3|1
1767756380000|2026-01-07 03:26:20|2379.4|2375.4|2379.5|2375.5|2379.5|2375.5|2378.9|2374.9|0
1767756390000|2026-01-07 03:26:30|2379.4|2375.4|2377.1|2373.1|2379.4|2375.4|2376.5|2372.5|2
1767756400000|2026-01-07 03:26:40|2378.3|2374.3|2378.5|2374.5|2378.5|2374.5|2377.7|2373.7|2
1767756410000|2026-01-07 03:26:50|2377.7|2373.7|2378.5|2374.5|2378.5|2374.5|2377.7|2373.7|0
1767756420000|2026-01-07 03:27:00|2378|2374|2378|2374|2378.3|2374.3|2376.5|2372.5|0
1767756430000|2026-01-07 03:27:10|2377.8|2373.8|2377.9|2373.9|2377.9|2373.9|2376.7|2372.7|0
1767756450000|2026-01-07 03:27:30|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|0
1767756460000|2026-01-07 03:27:40|2376.4|2372.4|2378.6|2374.6|2378.6|2374.6|2376.4|2372.4|0
1767756470000|2026-01-07 03:27:50|2377.9|2373.9|2380.2|2376.2|2380.2|2376.2|2377.9|2373.9|0
1767756480000|2026-01-07 03:28:00|2378.6|2374.6|2379|2375|2379|2375|2378|2374|0
1767756490000|2026-01-07 03:28:10|2378.9|2374.9|2379.3|2375.3|2379.3|2375.3|2378.7|2374.7|0
1767756500000|2026-01-07 03:28:20|2379.2|2375.2|2379.2|2375.2|2379.4|2375.4|2378.9|2374.9|0
1767756510000|2026-01-07 03:28:30|2379.1|2375.1|2379.3|2375.3|2379.3|2375.3|2378.9|2374.9|0
1767756520000|2026-01-07 03:28:40|2379.2|2375.2|2379.9|2375.9|2379.9|2375.9|2378.9|2374.9|0
1767756530000|2026-01-07 03:28:50|2379.8|2375.8|2379.8|2375.8|2380|2376|2379.3|2375.3|0
1767756540000|2026-01-07 03:29:00|2379.7|2375.7|2379.3|2375.3|2379.7|2375.7|2378.8|2374.8|0
1767756550000|2026-01-07 03:29:10|2379.5|2375.5|2379.4|2375.4|2379.7|2375.7|2378.8|2374.8|0
1767756560000|2026-01-07 03:29:20|2379.5|2375.5|2379.8|2375.8|2379.8|2375.8|2379|2375|0
1767756570000|2026-01-07 03:29:30|2381.6|2377.6|2381.5|2377.5|2382.1|2378.1|2381.1|2377.1|2
1767756580000|2026-01-07 03:29:40|2381.7|2377.7|2381.5|2377.5|2381.7|2377.7|2381.2|2377.2|2
1767756590000|2026-01-07 03:29:50|2381.4|2377.4|2380.9|2376.9|2381.4|2377.4|2380.9|2376.9|0
1767756600000|2026-01-07 03:30:00|2381.3|2377.3|2381.7|2377.7|2381.8|2377.8|2380.9|2376.9|0
1767756610000|2026-01-07 03:30:10|2381.8|2377.8|2381.7|2377.7|2381.8|2377.8|2381.4|2377.4|1
1767756620000|2026-01-07 03:30:20|2381.9|2377.9|2381.8|2377.8|2381.9|2377.9|2381.5|2377.5|0
1767756630000|2026-01-07 03:30:30|2381.7|2377.7|2383|2379|2383|2379.4|2380.9|2377.7|1
1767756640000|2026-01-07 03:30:40|2382.8|2378.8|2382.9|2378.9|2382.9|2378.9|2382.3|2378.3|0
1767756650000|2026-01-07 03:30:50|2382.5|2378.5|2382.3|2378.3|2382.5|2378.5|2382.3|2378.3|0
1767756660000|2026-01-07 03:31:00|2383|2379|2383.8|2379.8|2384|2380|2382.8|2378.8|2
1767756670000|2026-01-07 03:31:10|2383.4|2379.4|2382.5|2378.5|2383.7|2379.7|2382.4|2378.4|0
1767756680000|2026-01-07 03:31:20|2382.8|2378.8|2382.3|2378.3|2382.9|2378.9|2382.2|2378.2|0
1767756690000|2026-01-07 03:31:30|2382|2378|2381.2|2377.2|2382|2378|2381.2|2377.2|10
1767756700000|2026-01-07 03:31:40|2381.6|2377.6|2380.7|2376.7|2381.6|2377.6|2380.6|2376.6|0
1767756710000|2026-01-07 03:31:50|2378.4|2374.4|2381.1|2377.1|2381.2|2377.2|2378.4|2374.4|0
1767756720000|2026-01-07 03:32:00|2378|2374|2379.9|2375.9|2380.3|2376.3|2378|2374|16
1767756730000|2026-01-07 03:32:10|2380|2376|2380.2|2376.2|2380.5|2376.5|2380|2376|0
1767756740000|2026-01-07 03:32:20|2380|2376|2379.4|2375.4|2380|2376|2379.3|2375.3|0
1767756750000|2026-01-07 03:32:30|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|0
1767756770000|2026-01-07 03:32:50|2379|2375|2378.6|2374.6|2379|2375|2378.6|2374.6|0
1767756780000|2026-01-07 03:33:00|2378.2|2374.2|2378.1|2374.1|2378.2|2374.2|2376.8|2372.8|1
1767756800000|2026-01-07 03:33:20|2378.2|2374.2|2378.7|2374.7|2378.7|2374.7|2378.2|2374.2|0
1767756810000|2026-01-07 03:33:30|2378.2|2374.2|2377.4|2373.4|2378.2|2374.2|2377.4|2373.4|0
1767756820000|2026-01-07 03:33:40|2377.6|2373.6|2377.3|2373.3|2377.6|2373.6|2377.3|2373.3|0
1767756830000|2026-01-07 03:33:50|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|0
1767756840000|2026-01-07 03:34:00|2377.3|2373.3|2377|2373|2377.3|2373.3|2375.9|2371.9|0
1767756850000|2026-01-07 03:34:10|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|0
1767756870000|2026-01-07 03:34:30|2377.6|2373.6|2377.2|2373.2|2377.6|2373.6|2377.1|2373.1|0
1767756880000|2026-01-07 03:34:40|2377.3|2373.3|2377.4|2373.4|2377.4|2373.4|2377.3|2373.3|0
1767756890000|2026-01-07 03:34:50|2377.2|2373.2|2377.4|2373.4|2377.4|2373.4|2376.1|2372.1|0
1767756900000|2026-01-07 03:35:00|2377.6|2373.6|2377.9|2373.9|2378|2374|2377.6|2373.6|0
1767756910000|2026-01-07 03:35:10|2377.8|2373.8|2377.7|2373.7|2377.8|2373.8|2377.7|2373.7|0
1767756920000|2026-01-07 03:35:20|2378|2374|2377.8|2373.8|2378|2374|2376.8|2372.8|0
1767756930000|2026-01-07 03:35:30|2377.6|2373.6|2379.9|2375.9|2379.9|2375.9|2376.8|2372.8|4
1767756940000|2026-01-07 03:35:40|2380.7|2376.7|2380.3|2376.3|2380.7|2376.7|2379.8|2375.8|0
1767756960000|2026-01-07 03:36:00|2380.1|2376.1|2379.4|2375.4|2380.1|2376.1|2379.1|2375.1|0
1767756970000|2026-01-07 03:36:10|2379.5|2375.5|2380.2|2376.2|2380.2|2376.2|2379.5|2375.5|0
1767756980000|2026-01-07 03:36:20|2382|2378|2381.4|2377.4|2382|2378|2381.3|2377.3|1
1767757000000|2026-01-07 03:36:40|2381.3|2377.3|2376.5|2372.5|2381.4|2377.4|2376.3|2372.3|6
1767757010000|2026-01-07 03:36:50|2376.6|2372.6|2376.7|2372.7|2376.7|2372.7|2376.6|2372.6|0
1767757020000|2026-01-07 03:37:00|2376.9|2372.9|2376.8|2372.8|2376.9|2372.9|2376.3|2372.3|0
1767757030000|2026-01-07 03:37:10|2376.5|2372.5|2376.8|2372.8|2376.9|2372.9|2376.5|2372.5|0
1767757040000|2026-01-07 03:37:20|2376.6|2372.6|2376.8|2372.8|2376.8|2372.8|2376.3|2372.3|0
1767757050000|2026-01-07 03:37:30|2376.2|2372.2|2376.9|2372.9|2376.9|2372.9|2376.2|2372.2|0
1767757060000|2026-01-07 03:37:40|2376.5|2372.5|2379.3|2375.3|2379.5|2375.5|2376.5|2372.5|6
1767757070000|2026-01-07 03:37:50|2379.6|2375.6|2390.5|2386.5|2390.6|2386.6|2379.6|2375.6|17
1767757080000|2026-01-07 03:38:00|2390.4|2386.4|2389.5|2385.5|2390.8|2386.8|2389.5|2385.5|2
1767757090000|2026-01-07 03:38:10|2389.4|2385.4|2385.9|2381.9|2389.7|2385.7|2385.9|2381.9|3
1767757100000|2026-01-07 03:38:20|2385.8|2381.8|2386|2382|2387.2|2383.2|2385.8|2381.8|0
1767757110000|2026-01-07 03:38:30|2386.3|2382.3|2386.6|2382.6|2386.6|2382.6|2385.8|2381.8|0
1767757120000|2026-01-07 03:38:40|2386.5|2382.5|2384.8|2380.8|2386.5|2382.5|2384.8|2380.8|1
1767757130000|2026-01-07 03:38:50|2385.2|2381.2|2386.4|2382.4|2386.7|2382.7|2385.2|2381.2|0
1767757140000|2026-01-07 03:39:00|2385.9|2381.9|2386.3|2382.3|2386.7|2382.7|2385.6|2381.6|0
1767757150000|2026-01-07 03:39:10|2386.5|2382.5|2386.9|2382.9|2386.9|2382.9|2386.1|2382.1|0
1767757160000|2026-01-07 03:39:20|2386.8|2382.8|2386.9|2382.9|2387|2383|2386.4|2382.4|0
1767757170000|2026-01-07 03:39:30|2386.5|2382.5|2386.2|2382.2|2387.2|2383.2|2386.2|2382.2|2
1767757180000|2026-01-07 03:39:40|2386.3|2382.3|2386.7|2382.7|2387.4|2383.4|2386.3|2382.3|2
1767757190000|2026-01-07 03:39:50|2387.3|2383.3|2386|2382|2387.4|2383.4|2386|2382|1
1767757200000|2026-01-07 03:40:00|2385.7|2381.7|2385.7|2381.7|2386.2|2382.2|2385.7|2381.7|0
1767757210000|2026-01-07 03:40:10|2384.9|2380.9|2383.8|2382.3|2384.9|2382.3|2383.7|2380.8|0
1767757220000|2026-01-07 03:40:20|2384.9|2380.9|2383.7|2382.2|2384.9|2382.2|2383.7|2380.9|0
1767757230000|2026-01-07 03:40:30|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|0
1767757240000|2026-01-07 03:40:40|2383.6|2382.1|2383.8|2379.8|2383.8|2382.1|2383.6|2379.8|1
1767757250000|2026-01-07 03:40:50|2384|2380|2384.4|2380.4|2384.4|2380.4|2383.9|2379.9|0
1767757260000|2026-01-07 03:41:00|2384.2|2380.2|2387.8|2383.8|2387.8|2383.8|2383.1|2379.7|7
1767757270000|2026-01-07 03:41:10|2385.7|2381.7|2385.4|2381.4|2386.6|2382.6|2385.2|2381.2|3
1767757280000|2026-01-07 03:41:20|2385.8|2381.8|2385.5|2381.5|2385.8|2381.8|2385.5|2381.5|1
1767757300000|2026-01-07 03:41:40|2386.7|2382.7|2384.5|2380.5|2386.7|2382.7|2384.5|2380.5|0
1767757310000|2026-01-07 03:41:50|2384.7|2380.7|2385.5|2381.5|2385.8|2381.8|2384.6|2380.6|0
1767757320000|2026-01-07 03:42:00|2386.6|2382.6|2385.1|2381.1|2386.6|2382.6|2385.1|2381.1|0
1767757330000|2026-01-07 03:42:10|2385.5|2381.5|2384.7|2380.7|2385.5|2381.5|2384.7|2380.7|0
1767757340000|2026-01-07 03:42:20|2385.2|2381.2|2386.8|2382.8|2386.8|2382.8|2385.2|2381.2|0
1767757350000|2026-01-07 03:42:30|2386.6|2382.6|2385.8|2381.8|2386.6|2382.6|2385.8|2381.8|0
1767757360000|2026-01-07 03:42:40|2387.1|2383.1|2386|2382|2387.1|2383.1|2385.8|2381.8|0
1767757370000|2026-01-07 03:42:50|2387.1|2383.1|2386.3|2382.3|2387.1|2383.1|2386.3|2382.3|0
1767757380000|2026-01-07 03:43:00|2387.1|2383.1|2386.2|2382.2|2387.1|2383.1|2386.1|2382.1|0
1767757390000|2026-01-07 03:43:10|2386.4|2382.4|2386.5|2382.5|2387.1|2383.1|2386.3|2382.3|0
1767757400000|2026-01-07 03:43:20|2386.6|2382.6|2386.6|2382.6|2386.8|2382.8|2386.6|2382.6|0
1767757410000|2026-01-07 03:43:30|2386.7|2382.7|2386.6|2382.6|2386.7|2382.7|2386.6|2382.6|0
1767757420000|2026-01-07 03:43:40|2386.7|2382.7|2388.7|2384.7|2388.7|2384.7|2386.7|2382.7|2
1767757430000|2026-01-07 03:43:50|2388.5|2384.5|2387.5|2383.5|2388.5|2384.5|2387.5|2383.5|0
1767757440000|2026-01-07 03:44:00|2387.6|2383.6|2387.2|2383.2|2387.6|2383.6|2386.7|2382.7|0
1767757450000|2026-01-07 03:44:10|2387.3|2383.3|2389.8|2385.8|2389.9|2385.9|2387.3|2383.3|2
1767757460000|2026-01-07 03:44:20|2389.7|2385.7|2389|2385|2389.7|2387.3|2387.7|2383.7|3
1767757470000|2026-01-07 03:44:30|2388.9|2384.9|2389.5|2385.5|2389.5|2385.5|2388.7|2384.7|0
1767757480000|2026-01-07 03:44:40|2389.4|2385.4|2389|2385|2389.4|2385.4|2389|2385|0
1767757490000|2026-01-07 03:44:50|2389.1|2385.1|2389.2|2385.2|2389.3|2385.3|2389|2385|0
1767757510000|2026-01-07 03:45:10|2388.9|2384.9|2387.2|2383.2|2389.2|2385.2|2387.2|2383.2|2
1767757520000|2026-01-07 03:45:20|2387|2383|2386.9|2382.9|2387|2383|2386.9|2382.9|0
1767757530000|2026-01-07 03:45:30|2387|2383|2387.1|2383.1|2387.5|2383.5|2387|2383|0
1767757540000|2026-01-07 03:45:40|2387|2383|2386.8|2382.8|2387.2|2383.2|2386.5|2382.5|0
1767757550000|2026-01-07 03:45:50|2387.2|2383.2|2386.8|2382.8|2387.2|2383.2|2386.7|2382.7|0
1767757560000|2026-01-07 03:46:00|2386.9|2382.9|2386.8|2382.8|2386.9|2382.9|2386.8|2382.8|0
1767757570000|2026-01-07 03:46:10|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|2386.8|2382.8|0
1767757580000|2026-01-07 03:46:20|2386.8|2382.8|2386|2382|2386.9|2382.9|2385.9|2381.9|0
1767757600000|2026-01-07 03:46:40|2387|2383|2386.5|2382.5|2387|2383|2386.5|2382.5|0
1767757610000|2026-01-07 03:46:50|2386.7|2382.7|2386.4|2382.4|2386.7|2382.7|2386.4|2382.4|0
1767757620000|2026-01-07 03:47:00|2385.4|2381.4|2386.6|2382.6|2386.6|2382.6|2385.4|2381.4|3
1767757630000|2026-01-07 03:47:10|2384|2382.5|2385.9|2381.9|2386.6|2382.6|2384|2381.9|2
1767757640000|2026-01-07 03:47:20|2385.4|2381.4|2387|2383|2387|2383|2382.7|2380.3|19
1767757650000|2026-01-07 03:47:30|2386.9|2382.9|2386.7|2382.7|2386.9|2382.9|2385.9|2381.9|0
1767757660000|2026-01-07 03:47:40|2386.8|2382.8|2387|2383|2387|2383|2386.8|2382.8|0
1767757670000|2026-01-07 03:47:50|2387.1|2383.1|2386.9|2382.9|2387.1|2383.1|2386.8|2382.8|0
1767757680000|2026-01-07 03:48:00|2386.8|2382.8|2386.7|2382.7|2386.8|2382.8|2386.6|2382.6|0
1767757690000|2026-01-07 03:48:10|2387|2383|2387|2383|2387|2383|2387|2383|0
1767757700000|2026-01-07 03:48:20|2387.2|2383.2|2387.3|2383.3|2387.3|2383.3|2387.2|2383.2|1
1767757710000|2026-01-07 03:48:30|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2386.9|2382.9|1
1767757720000|2026-01-07 03:48:40|2387.1|2383.1|2387|2383|2387.8|2383.8|2386.9|2382.9|0
1767757730000|2026-01-07 03:48:50|2386.9|2382.9|2387.2|2383.2|2387.2|2383.2|2386.9|2382.9|0
1767757740000|2026-01-07 03:49:00|2387|2383|2387|2383|2387.1|2383.1|2386.9|2382.9|0
1767757750000|2026-01-07 03:49:10|2387.1|2383.1|2387.3|2383.3|2387.3|2383.3|2386.9|2382.9|0
1767757760000|2026-01-07 03:49:20|2387|2383|2387|2383|2387.3|2383.3|2387|2383|0
1767757770000|2026-01-07 03:49:30|2387.3|2383.3|2386.8|2382.8|2387.3|2383.3|2386.6|2382.6|0
1767757780000|2026-01-07 03:49:40|2386.7|2382.7|2386.9|2382.9|2386.9|2382.9|2386.7|2382.7|0
1767757790000|2026-01-07 03:49:50|2387.2|2383.2|2387.1|2383.1|2387.2|2383.2|2387|2383|0
1767757800000|2026-01-07 03:50:00|2387.3|2383.3|2387.2|2383.2|2387.3|2383.3|2387.2|2383.2|0
1767757810000|2026-01-07 03:50:10|2387.1|2383.1|2386.9|2382.9|2387.1|2383.1|2386.9|2382.9|0
1767757820000|2026-01-07 03:50:20|2386.8|2382.8|2386.4|2382.4|2386.8|2382.8|2386.3|2382.3|0
1767757830000|2026-01-07 03:50:30|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|0
1767757840000|2026-01-07 03:50:40|2386.7|2382.7|2386.7|2382.7|2386.8|2382.8|2386.7|2382.7|0
1767757850000|2026-01-07 03:50:50|2386.6|2382.6|2386.6|2382.6|2386.7|2382.7|2386.5|2382.5|0
1767757870000|2026-01-07 03:51:10|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1767757880000|2026-01-07 03:51:20|2386.4|2382.4|2386.7|2382.7|2386.7|2382.7|2386.4|2382.4|0
1767757890000|2026-01-07 03:51:30|2386.6|2382.6|2386.1|2382.1|2386.6|2382.6|2386.1|2382.1|1
1767757900000|2026-01-07 03:51:40|2386.6|2382.6|2386.9|2382.9|2386.9|2382.9|2386.6|2382.6|2
1767757910000|2026-01-07 03:51:50|2386.8|2382.8|2386.8|2382.8|2386.9|2382.9|2386.8|2382.8|0
1767757920000|2026-01-07 03:52:00|2387|2383|2386.6|2382.6|2387.3|2383.3|2386.4|2382.4|0
1767757940000|2026-01-07 03:52:20|2386.5|2382.5|2386.4|2382.4|2386.5|2382.5|2386.4|2382.4|0
1767757950000|2026-01-07 03:52:30|2379.2|2375.2|2378.5|2374.5|2379.7|2375.7|2378.5|2374.5|21
1767757960000|2026-01-07 03:52:40|2381.5|2377.5|2381.2|2377.2|2381.5|2377.5|2381.1|2377.1|2
1767757970000|2026-01-07 03:52:50|2381.4|2377.4|2381.4|2377.4|2381.5|2377.5|2381.1|2377.1|2
1767757980000|2026-01-07 03:53:00|2381.3|2377.3|2381.3|2377.3|2381.4|2377.4|2380.8|2376.8|0
1767757990000|2026-01-07 03:53:10|2381.5|2377.5|2382.6|2378.6|2382.9|2380.5|2381.4|2377.4|5
1767758000000|2026-01-07 03:53:20|2382.7|2378.7|2382.3|2378.3|2385.5|2381.5|2382.1|2378.1|8
1767758010000|2026-01-07 03:53:30|2382.2|2378.2|2381.9|2377.9|2382.2|2378.2|2381|2377|0
1767758020000|2026-01-07 03:53:40|2381.8|2377.8|2381.9|2377.9|2381.9|2377.9|2381.7|2377.7|0
1767758030000|2026-01-07 03:53:50|2381.4|2377.4|2383.9|2379.9|2383.9|2379.9|2381.4|2377.4|1
1767758040000|2026-01-07 03:54:00|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.3|2379.3|0
1767758050000|2026-01-07 03:54:10|2383.3|2379.3|2383.8|2379.8|2383.8|2379.8|2383.3|2379.3|0
1767758060000|2026-01-07 03:54:20|2383.6|2379.6|2383.5|2379.5|2383.8|2379.8|2383.5|2379.5|0
1767758070000|2026-01-07 03:54:30|2383.6|2379.6|2384|2380|2384|2380|2383.6|2379.6|0
1767758080000|2026-01-07 03:54:40|2383.9|2379.9|2383.7|2379.7|2383.9|2379.9|2383.6|2379.6|0
1767758090000|2026-01-07 03:54:50|2383.6|2379.6|2382|2378|2383.6|2379.6|2381.8|2377.8|1
1767758100000|2026-01-07 03:55:00|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|0
1767758110000|2026-01-07 03:55:10|2381.7|2377.7|2379.9|2378.4|2381.7|2378.4|2379.9|2377.5|0
1767758120000|2026-01-07 03:55:20|2379.8|2378.3|2379.8|2378.3|2379.9|2378.4|2379.8|2378.3|0
1767758130000|2026-01-07 03:55:30|2379.9|2378.4|2379.8|2378.3|2379.9|2378.4|2379.8|2378.3|0
1767758140000|2026-01-07 03:55:40|2379.9|2378.4|2381.3|2377.3|2381.4|2378.4|2379.8|2377.3|1
1767758150000|2026-01-07 03:55:50|2380.2|2378.7|2381.8|2377.8|2381.8|2378.7|2380.2|2377.8|0
1767758180000|2026-01-07 03:56:20|2380.8|2379.3|2380.8|2379.3|2380.8|2379.3|2380.8|2379.3|0
1767758190000|2026-01-07 03:56:30|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|0
1767758200000|2026-01-07 03:56:40|2380.1|2378.6|2382|2378|2382|2378.6|2380.1|2377.7|1
1767758210000|2026-01-07 03:56:50|2381.7|2377.7|2382|2378|2382|2378|2381.7|2377.7|0
1767758220000|2026-01-07 03:57:00|2381.9|2377.9|2380.4|2376.4|2381.9|2379|2379.4|2376.4|4
1767758230000|2026-01-07 03:57:10|2379.5|2375.5|2379.1|2375.1|2379.6|2376.9|2378.4|2375.1|0
1767758240000|2026-01-07 03:57:20|2379.4|2375.4|2379.4|2375.4|2379.5|2375.5|2379|2375|0
1767758250000|2026-01-07 03:57:30|2379.1|2375.1|2377.5|2373.5|2379.1|2375.1|2377.4|2373.4|0
1767758260000|2026-01-07 03:57:40|2376.5|2375|2375.3|2373.8|2377.9|2375|2375.3|2372.1|2
1767758270000|2026-01-07 03:57:50|2375.4|2373.9|2378.2|2374.2|2378.9|2374.9|2375.4|2373.3|3
1767758280000|2026-01-07 03:58:00|2378.1|2374.1|2377.4|2373.4|2378.1|2374.1|2377.4|2373.4|0
1767758290000|2026-01-07 03:58:10|2377.3|2373.3|2377.4|2373.4|2377.4|2373.4|2377.3|2373.3|0
1767758300000|2026-01-07 03:58:20|2376.9|2372.9|2376.3|2372.3|2376.9|2372.9|2376.3|2372.3|0
1767758310000|2026-01-07 03:58:30|2376.8|2372.8|2377.6|2373.6|2377.6|2373.6|2376.5|2372.5|1
1767758320000|2026-01-07 03:58:40|2377.7|2373.7|2377.4|2373.4|2377.7|2373.7|2376.9|2372.9|0
1767758330000|2026-01-07 03:58:50|2377.3|2373.3|2376.9|2372.9|2377.3|2373.3|2376.9|2372.9|0
1767758340000|2026-01-07 03:59:00|2376.8|2372.8|2375.8|2371.8|2376.8|2372.8|2373.8|2371.8|2
1767758350000|2026-01-07 03:59:10|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|3
1767758360000|2026-01-07 03:59:20|2376.3|2372.3|2376|2372|2376.4|2372.4|2375.8|2371.8|0
1767758370000|2026-01-07 03:59:30|2376.5|2372.5|2376|2372|2376.6|2372.6|2376|2372|0
1767758380000|2026-01-07 03:59:40|2376.3|2372.3|2377.1|2373.1|2377.7|2373.7|2375.9|2371.9|1
1767758390000|2026-01-07 03:59:50|2377.7|2373.7|2377.1|2375.6|2377.7|2375.6|2377.1|2373.4|3
1767758400000|2026-01-07 04:00:00|2377.4|2373.4|2377.9|2373.9|2377.9|2373.9|2377.4|2373.4|0
1767758410000|2026-01-07 04:00:10|2378|2374|2376.9|2375.4|2378.1|2375.4|2376.9|2373.7|0
1767758420000|2026-01-07 04:00:20|2377.7|2373.7|2377.6|2373.6|2377.7|2373.7|2377.6|2373.6|2
1767758430000|2026-01-07 04:00:30|2377.4|2373.4|2375.8|2371.8|2377.4|2373.4|2375.8|2371.8|1
1767758440000|2026-01-07 04:00:40|2375.7|2371.7|2374.9|2370.9|2375.7|2372.8|2374.3|2370.9|2
1767758460000|2026-01-07 04:01:00|2373.6|2372.1|2373.6|2372.1|2373.7|2372.2|2373.6|2372.1|0
1767758470000|2026-01-07 04:01:10|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|1
1767758480000|2026-01-07 04:01:20|2375.1|2371.1|2373.6|2372.1|2375.2|2372.2|2373.5|2371.1|0
1767758490000|2026-01-07 04:01:30|2375.2|2371.2|2374.1|2370.1|2375.3|2372.1|2373.5|2370.1|4
1767758500000|2026-01-07 04:01:40|2372.7|2371.2|2370.7|2366.7|2372.7|2371.2|2370.1|2366.1|4
1767758510000|2026-01-07 04:01:50|2370.9|2366.9|2371|2367|2371|2367|2370.7|2366.7|0
1767758520000|2026-01-07 04:02:00|2371.1|2367.1|2369.7|2365.7|2371.1|2367.1|2369.6|2365.6|2
1767758530000|2026-01-07 04:02:10|2369.6|2365.6|2369.3|2365.3|2370.1|2366.1|2369.1|2365.1|1
1767758540000|2026-01-07 04:02:20|2369.4|2365.4|2369|2365|2369.8|2365.8|2369|2365|2
1767758550000|2026-01-07 04:02:30|2368.9|2364.9|2370.1|2366.1|2370.1|2366.1|2368.9|2364.9|2
1767758560000|2026-01-07 04:02:40|2370.2|2366.2|2370.9|2366.9|2371.3|2367.3|2370.2|2366.2|0
1767758570000|2026-01-07 04:02:50|2371|2367|2370.7|2366.7|2371.1|2367.1|2370.7|2366.7|0
1767758580000|2026-01-07 04:03:00|2369.9|2365.9|2370.8|2366.8|2371.3|2367.3|2369.7|2365.7|0
1767758590000|2026-01-07 04:03:10|2370.7|2366.7|2370.9|2366.9|2370.9|2366.9|2370.7|2366.7|0
1767758600000|2026-01-07 04:03:20|2370.8|2366.8|2370.9|2366.9|2370.9|2366.9|2370|2366|0
1767758610000|2026-01-07 04:03:30|2372.2|2368.2|2372.9|2368.9|2373.2|2369.2|2372.2|2368.2|3
1767758620000|2026-01-07 04:03:40|2371.3|2367.3|2370.9|2366.9|2371.5|2367.5|2370.9|2366.9|2
1767758630000|2026-01-07 04:03:50|2371.2|2367.2|2370.6|2366.6|2371.4|2367.4|2370.6|2366.6|0
1767758640000|2026-01-07 04:04:00|2371.1|2367.1|2371.8|2367.8|2371.8|2367.8|2371.1|2367.1|0
1767758650000|2026-01-07 04:04:10|2371.7|2367.7|2369.6|2365.6|2371.9|2367.9|2369.2|2365.2|15
1767758660000|2026-01-07 04:04:20|2369.5|2365.5|2368.4|2364.4|2369.5|2365.5|2367.1|2363.1|6
1767758670000|2026-01-07 04:04:30|2368.1|2364.1|2366.7|2362.7|2368.1|2364.1|2366.7|2362.7|0
1767758680000|2026-01-07 04:04:40|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|1
1767758690000|2026-01-07 04:04:50|2366.7|2362.7|2366.6|2362.6|2366.7|2362.7|2366.5|2362.5|0
1767758700000|2026-01-07 04:05:00|2366.5|2362.5|2366.2|2362.2|2366.5|2362.5|2366.1|2362.1|0
1767758720000|2026-01-07 04:05:20|2369.6|2365.6|2367.4|2363.4|2369.6|2365.6|2367.4|2363.4|4
1767758730000|2026-01-07 04:05:30|2367.1|2363.1|2366.2|2362.2|2367.1|2363.1|2366.1|2362.1|0
1767758740000|2026-01-07 04:05:40|2366.9|2362.9|2364.7|2363.2|2366.9|2363.3|2364.7|2362.3|1
1767758750000|2026-01-07 04:05:50|2364.6|2360.6|2365.9|2361.9|2365.9|2361.9|2364.6|2360.6|2
1767758760000|2026-01-07 04:06:00|2365.4|2361.4|2365.3|2361.3|2365.6|2361.6|2364.7|2360.7|0
1767758770000|2026-01-07 04:06:10|2365.1|2361.1|2366.2|2362.2|2366.2|2362.2|2364.9|2360.9|1
1767758780000|2026-01-07 04:06:20|2365.7|2361.7|2365.7|2361.7|2365.9|2361.9|2365.1|2361.1|0
1767758790000|2026-01-07 04:06:30|2365.8|2361.8|2366.2|2362.2|2366.2|2362.2|2365.8|2361.8|1
1767758800000|2026-01-07 04:06:40|2366.1|2362.1|2366.1|2362.1|2366.2|2362.2|2366.1|2362.1|0
1767758810000|2026-01-07 04:06:50|2365.1|2361.1|2365.4|2361.4|2366.2|2362.2|2365.1|2361.1|1
1767758820000|2026-01-07 04:07:00|2365.6|2361.6|2365.7|2361.7|2365.8|2361.8|2365.2|2361.2|2
1767758830000|2026-01-07 04:07:10|2365.4|2361.4|2366.8|2362.8|2368.5|2364.5|2365.4|2361.4|5
1767758840000|2026-01-07 04:07:20|2367.3|2363.3|2365.5|2361.5|2367.3|2363.3|2365.5|2361.5|0
1767758850000|2026-01-07 04:07:30|2367.1|2363.1|2368|2364|2368|2364.6|2366.1|2362.9|7
1767758860000|2026-01-07 04:07:40|2367.9|2363.9|2368.4|2364.4|2368.4|2364.4|2367.9|2363.9|0
1767758870000|2026-01-07 04:07:50|2366.6|2362.6|2368|2364|2368|2364|2366.6|2362.6|0
1767758880000|2026-01-07 04:08:00|2368.1|2364.1|2367.6|2363.6|2369.2|2365.2|2367.1|2363.1|0
1767758890000|2026-01-07 04:08:10|2367.8|2363.8|2366.7|2362.7|2367.9|2363.9|2366.7|2362.7|0
1767758900000|2026-01-07 04:08:20|2366.4|2362.4|2367.1|2363.1|2367.1|2363.1|2366.4|2362.4|0
1767758920000|2026-01-07 04:08:40|2365.9|2361.9|2365.8|2361.8|2366.7|2362.7|2365.8|2361.8|1
1767758930000|2026-01-07 04:08:50|2365.7|2361.7|2366.4|2362.4|2366.4|2362.4|2365.7|2361.7|0
1767758940000|2026-01-07 04:09:00|2366.3|2362.3|2365|2361|2366.5|2362.9|2364.4|2360.8|1
1767758950000|2026-01-07 04:09:10|2365.3|2361.3|2365.9|2361.9|2365.9|2361.9|2364.9|2360.9|1
1767758960000|2026-01-07 04:09:20|2365.4|2361.4|2366|2362|2366|2362|2365.4|2361.4|0
1767758970000|2026-01-07 04:09:30|2365|2361|2365|2361|2365|2361|2365|2361|1
1767758980000|2026-01-07 04:09:40|2365.1|2361.1|2365.6|2361.6|2365.6|2361.6|2365.1|2361.1|0
1767758990000|2026-01-07 04:09:50|2365.3|2361.3|2365.1|2361.1|2365.4|2361.4|2365|2361|0
1767759000000|2026-01-07 04:10:00|2365|2361|2363.6|2359.6|2365.4|2361.4|2361.3|2359.5|37
1767759010000|2026-01-07 04:10:10|2362|2360.5|2355.7|2351.7|2362|2360.5|2355.7|2351.7|15
1767759020000|2026-01-07 04:10:20|2355.6|2351.6|2354.3|2350.3|2355.6|2351.6|2354.2|2350.2|1
1767759030000|2026-01-07 04:10:30|2352|2350.5|2355.3|2351.3|2356.1|2352.1|2352|2350.3|4
1767759040000|2026-01-07 04:10:40|2356.2|2352.2|2357|2353|2357|2353|2356|2352|3
1767759050000|2026-01-07 04:10:50|2355.6|2351.6|2358.7|2354.7|2358.7|2355.5|2355.2|2351.2|6
1767759060000|2026-01-07 04:11:00|2358.6|2354.6|2359.3|2355.3|2359.4|2355.4|2358.6|2354.6|0
1767759070000|2026-01-07 04:11:10|2359.8|2355.8|2360.1|2356.1|2360.1|2356.1|2359.8|2355.8|1
1767759080000|2026-01-07 04:11:20|2359.9|2355.9|2359.9|2355.9|2360.3|2356.3|2359.7|2355.7|0
1767759090000|2026-01-07 04:11:30|2360|2356|2360.8|2356.8|2360.8|2356.8|2359.6|2355.6|0
1767759100000|2026-01-07 04:11:40|2360.7|2356.7|2360.7|2356.7|2360.8|2356.8|2359.3|2355.3|1
1767759110000|2026-01-07 04:11:50|2360.6|2356.6|2358.7|2354.7|2361|2357|2358.7|2354.7|1
1767759120000|2026-01-07 04:12:00|2358.8|2354.8|2360.4|2356.4|2360.4|2356.4|2358.8|2354.8|1
1767759130000|2026-01-07 04:12:10|2360|2356|2359.4|2355.4|2360.2|2356.2|2357.1|2355.3|2
1767759140000|2026-01-07 04:12:20|2359.3|2355.3|2356.3|2354.8|2359.3|2355.3|2356.3|2354.1|1
1767759150000|2026-01-07 04:12:30|2356.1|2354.6|2358.4|2354.4|2358.4|2354.6|2354.5|2352.2|4
1767759160000|2026-01-07 04:12:40|2357.9|2353.9|2356.8|2352.8|2357.9|2353.9|2356.7|2352.7|0
1767759170000|2026-01-07 04:12:50|2356.7|2352.7|2357.3|2353.3|2357.6|2353.6|2356.7|2352.7|0
1767759180000|2026-01-07 04:13:00|2357.4|2353.4|2357.2|2353.2|2357.6|2353.6|2355|2353.1|3
1767759190000|2026-01-07 04:13:10|2357.3|2353.3|2357.2|2353.2|2357.3|2353.3|2357.2|2353.2|1
1767759200000|2026-01-07 04:13:20|2357.4|2353.4|2357.1|2353.1|2357.4|2353.4|2357.1|2353.1|3
1767759210000|2026-01-07 04:13:30|2357.2|2353.2|2355.6|2354.1|2357.2|2354.1|2355.6|2353|0
1767759230000|2026-01-07 04:13:50|2356.9|2352.9|2357.1|2353.1|2357.2|2353.2|2356.9|2352.9|0
1767759240000|2026-01-07 04:14:00|2357|2353|2355.4|2351.4|2357|2354.1|2354.2|2351.4|4
1767759250000|2026-01-07 04:14:10|2355.3|2351.3|2355.4|2353.9|2356.6|2354.3|2355.2|2351.2|8
1767759260000|2026-01-07 04:14:20|2356.6|2352.6|2356.4|2352.4|2356.6|2353.9|2355|2352.3|2
1767759270000|2026-01-07 04:14:30|2356.6|2352.6|2356.4|2352.4|2356.6|2354.1|2355.6|2351.9|1
1767759280000|2026-01-07 04:14:40|2356.6|2352.6|2355.4|2353.9|2356.7|2353.9|2354.5|2352.4|1
1767759290000|2026-01-07 04:14:50|2356.6|2352.6|2356.8|2352.8|2356.8|2354.1|2355.1|2352.6|2
1767759300000|2026-01-07 04:15:00|2357.3|2353.3|2360.6|2359.1|2361.2|2359.1|2355.7|2353.3|8
1767759310000|2026-01-07 04:15:10|2362.5|2358.5|2362.4|2358.4|2362.5|2358.5|2360.8|2356.8|10
1767759320000|2026-01-07 04:15:20|2362.2|2358.2|2362.3|2358.3|2362.9|2358.9|2361.7|2357.7|1
1767759330000|2026-01-07 04:15:30|2360.7|2359.2|2359.6|2355.6|2362.8|2359.2|2359.6|2355.6|4
1767759340000|2026-01-07 04:15:40|2360.8|2356.8|2358.8|2357.3|2361.2|2357.4|2358.6|2354.6|3
1767759350000|2026-01-07 04:15:50|2359.4|2355.4|2358|2354|2359.7|2355.7|2357.1|2354|0
1767759360000|2026-01-07 04:16:00|2358.1|2354.1|2359.6|2355.6|2359.6|2355.7|2356.9|2353.8|1
1767759370000|2026-01-07 04:16:10|2357.3|2355.8|2359|2355|2359|2357.3|2357.3|2354.9|1
1767759380000|2026-01-07 04:16:20|2358.9|2357.4|2358.8|2357.3|2359.9|2357.4|2358.8|2355.6|1
1767759390000|2026-01-07 04:16:30|2358.9|2357.4|2361.4|2357.4|2361.6|2357.6|2358.9|2356.6|0
1767759400000|2026-01-07 04:16:40|2361.6|2357.6|2359.2|2355.2|2361.6|2357.9|2358.8|2354.8|1
1767759410000|2026-01-07 04:16:50|2359|2355|2359.9|2355.9|2360.1|2356.1|2358.4|2354.4|2
1767759420000|2026-01-07 04:17:00|2359.6|2355.6|2358.6|2354.6|2359.7|2355.7|2357.9|2353.9|1
1767759430000|2026-01-07 04:17:10|2358.3|2354.3|2358.7|2354.7|2358.7|2354.7|2358|2354|1
1767759440000|2026-01-07 04:17:20|2359.2|2355.2|2359.4|2355.4|2359.4|2355.4|2358.3|2354.3|0
1767759450000|2026-01-07 04:17:30|2359.5|2355.5|2359.3|2355.3|2359.6|2355.6|2358.8|2354.8|0
1767759460000|2026-01-07 04:17:40|2358.7|2354.7|2358.6|2354.6|2358.8|2355.1|2356.6|2354.2|6
1767759470000|2026-01-07 04:17:50|2358.5|2354.5|2357.9|2356.4|2359.1|2356.4|2357.9|2354.4|2
1767759480000|2026-01-07 04:18:00|2359.1|2355.1|2360.2|2356.2|2361|2357|2358.1|2355.1|4
1767759490000|2026-01-07 04:18:10|2360.9|2356.9|2362.8|2358.8|2363|2359|2360.6|2356.6|1
1767759500000|2026-01-07 04:18:20|2362.9|2358.9|2362.9|2358.9|2363.6|2359.6|2362.7|2358.7|2
1767759510000|2026-01-07 04:18:30|2362.6|2358.6|2362|2358|2364.4|2360.4|2361.5|2357.5|0
1767759520000|2026-01-07 04:18:40|2361.6|2357.6|2363.1|2359.1|2363.1|2359.1|2361.6|2357.6|0
1767759530000|2026-01-07 04:18:50|2363|2359|2363.7|2359.7|2364.5|2360.5|2362.5|2358.5|0
1767759540000|2026-01-07 04:19:00|2363.9|2359.9|2364.8|2360.8|2364.8|2360.8|2363.8|2359.8|0
1767759550000|2026-01-07 04:19:10|2364.6|2360.6|2364.7|2360.7|2364.7|2360.7|2363.9|2359.9|0
1767759560000|2026-01-07 04:19:20|2365.5|2361.5|2365.9|2361.9|2365.9|2361.9|2364.3|2360.3|0
1767759570000|2026-01-07 04:19:30|2365.8|2361.8|2366.8|2362.8|2367.2|2363.2|2365.8|2361.8|0
1767759580000|2026-01-07 04:19:40|2367|2363|2366.9|2362.9|2367.1|2363.1|2366.3|2362.3|0
1767759590000|2026-01-07 04:19:50|2366.6|2362.6|2366.7|2362.7|2366.7|2362.7|2366.2|2362.2|1
1767759600000|2026-01-07 04:20:00|2366.9|2362.9|2366.1|2362.1|2366.9|2362.9|2366.1|2362.1|1
1767759610000|2026-01-07 04:20:10|2366.2|2362.2|2365.3|2361.3|2366.2|2364.4|2365.2|2361.2|1
1767759620000|2026-01-07 04:20:20|2365.1|2361.1|2365.4|2361.4|2365.7|2361.7|2365.1|2361.1|0
1767759630000|2026-01-07 04:20:30|2365.6|2361.6|2365.6|2361.6|2365.8|2361.8|2365.6|2361.6|0
1767759640000|2026-01-07 04:20:40|2365.7|2361.7|2366.6|2362.6|2366.6|2362.6|2365.7|2361.7|0
1767759650000|2026-01-07 04:20:50|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|0
1767759660000|2026-01-07 04:21:00|2366.5|2362.5|2365.9|2361.9|2366.5|2362.5|2365.6|2361.6|0
1767759670000|2026-01-07 04:21:10|2365.7|2361.7|2364|2360|2365.7|2361.7|2364|2360|2
1767759680000|2026-01-07 04:21:20|2363.8|2359.8|2362|2358|2363.8|2360|2361.2|2357.2|3
1767759690000|2026-01-07 04:21:30|2361.9|2357.9|2360.8|2356.8|2361.9|2357.9|2360.2|2356.2|1
1767759700000|2026-01-07 04:21:40|2361.1|2357.1|2361.5|2357.5|2361.8|2357.8|2360.8|2356.8|1
1767759710000|2026-01-07 04:21:50|2362|2358|2361.7|2357.7|2362|2358|2361.2|2357.2|0
1767759720000|2026-01-07 04:22:00|2361.8|2357.8|2361.6|2357.6|2361.9|2357.9|2361.6|2357.6|0
1767759730000|2026-01-07 04:22:10|2361.7|2357.7|2361.5|2357.5|2361.7|2357.7|2361.4|2357.4|0
1767759740000|2026-01-07 04:22:20|2361.4|2357.4|2362.4|2358.4|2362.4|2358.4|2361.4|2357.4|0
1767759750000|2026-01-07 04:22:30|2362.2|2358.2|2362.1|2358.1|2362.5|2358.5|2361.7|2357.7|0
1767759760000|2026-01-07 04:22:40|2362.5|2358.5|2363.3|2359.3|2363.5|2359.5|2362.3|2358.3|0
1767759770000|2026-01-07 04:22:50|2363.4|2359.4|2363.8|2359.8|2364.4|2360.4|2363.2|2359.2|1
1767759780000|2026-01-07 04:23:00|2363.7|2359.7|2363.3|2359.3|2363.7|2362|2363.3|2359.3|1
1767759790000|2026-01-07 04:23:10|2363.7|2359.7|2362.1|2358.1|2363.7|2359.7|2361.7|2357.7|1
1767759800000|2026-01-07 04:23:20|2362|2358|2363.7|2359.7|2363.7|2359.7|2362|2358|0
1767759810000|2026-01-07 04:23:30|2361.7|2357.7|2361.3|2357.3|2361.7|2357.7|2361.3|2357.3|5
1767759820000|2026-01-07 04:23:40|2358.3|2354.3|2359.7|2355.7|2359.7|2355.7|2358.2|2354.2|3
1767759830000|2026-01-07 04:23:50|2359.9|2355.9|2361.5|2357.5|2361.5|2357.5|2359.9|2355.9|0
1767759840000|2026-01-07 04:24:00|2361.4|2357.4|2361.5|2357.5|2361.5|2357.5|2361.2|2357.2|1
1767759850000|2026-01-07 04:24:10|2361.8|2357.8|2361.5|2357.5|2361.8|2357.8|2361.5|2357.5|1
1767759860000|2026-01-07 04:24:20|2361.7|2357.7|2361.9|2357.9|2361.9|2357.9|2361.5|2357.5|0
1767759870000|2026-01-07 04:24:30|2361.8|2357.8|2362.7|2358.7|2364|2360|2361.8|2357.8|2
1767759880000|2026-01-07 04:24:40|2362.8|2358.8|2362.1|2358.1|2362.9|2358.9|2362.1|2358.1|0
1767759890000|2026-01-07 04:24:50|2362.6|2358.6|2362.3|2358.3|2362.6|2358.6|2362.3|2358.3|0
1767759900000|2026-01-07 04:25:00|2362.2|2358.2|2362.4|2358.4|2362.4|2358.4|2362.2|2358.2|0
1767759910000|2026-01-07 04:25:10|2362.6|2358.6|2363.7|2359.7|2363.7|2359.7|2362.6|2358.6|2
1767759920000|2026-01-07 04:25:20|2362.4|2358.4|2362.6|2358.6|2362.9|2358.9|2362.1|2358.1|1
1767759930000|2026-01-07 04:25:30|2362.3|2358.3|2362.4|2358.4|2362.6|2358.6|2362.3|2358.3|0
1767759940000|2026-01-07 04:25:40|2362.5|2358.5|2362.7|2358.7|2363.1|2359.1|2362.5|2358.5|0
1767759950000|2026-01-07 04:25:50|2362.5|2358.5|2362.8|2358.8|2362.8|2358.8|2362.5|2358.5|0
1767759960000|2026-01-07 04:26:00|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|2362.6|2358.6|0
1767759970000|2026-01-07 04:26:10|2363|2359|2362.6|2358.6|2363.1|2359.1|2362.6|2358.6|0
1767759980000|2026-01-07 04:26:20|2362.7|2358.7|2362.5|2358.5|2362.7|2358.7|2362.4|2358.4|0
1767759990000|2026-01-07 04:26:30|2362.4|2358.4|2363.1|2359.1|2363.3|2359.3|2362.4|2358.4|0
1767760000000|2026-01-07 04:26:40|2363.2|2359.2|2361.2|2357.2|2363.2|2359.2|2361|2357|3
1767760010000|2026-01-07 04:26:50|2361|2357|2359.3|2355.3|2361|2358|2359.3|2355.3|1
1767760020000|2026-01-07 04:27:00|2358.8|2354.8|2359.8|2355.8|2360.4|2356.4|2358.8|2354.8|0
1767760030000|2026-01-07 04:27:10|2360.5|2356.5|2359.9|2355.9|2360.5|2356.5|2359.9|2355.9|0
1767760040000|2026-01-07 04:27:20|2359.6|2355.6|2358.6|2354.6|2359.7|2355.7|2358.6|2354.6|0
1767760050000|2026-01-07 04:27:30|2358.4|2354.4|2358.6|2354.6|2358.7|2354.7|2358.3|2354.3|0
1767760060000|2026-01-07 04:27:40|2358.5|2354.5|2358.8|2354.8|2358.8|2354.8|2358.5|2354.5|1
1767760070000|2026-01-07 04:27:50|2358.5|2354.5|2359|2355|2360|2356|2358.5|2354.5|1
1767760080000|2026-01-07 04:28:00|2358.8|2354.8|2359.2|2355.2|2359.2|2355.2|2358.8|2354.8|0
1767760090000|2026-01-07 04:28:10|2359.3|2355.3|2358.6|2354.6|2359.3|2356.4|2357.9|2354.3|2
1767760100000|2026-01-07 04:28:20|2357.1|2355.6|2358.2|2354.2|2358.2|2355.6|2357.1|2354.2|2
1767760110000|2026-01-07 04:28:30|2357.1|2355.6|2355.1|2351.1|2358.2|2355.6|2355.1|2351.1|6
1767760120000|2026-01-07 04:28:40|2355.2|2351.2|2355.7|2351.7|2356.3|2352.3|2355.2|2351.2|2
1767760130000|2026-01-07 04:28:50|2355.8|2351.8|2356.2|2352.2|2356.3|2352.3|2355.8|2351.8|1
1767760140000|2026-01-07 04:29:00|2355.8|2351.8|2355.5|2351.5|2356.1|2352.1|2355.4|2351.4|1
1767760150000|2026-01-07 04:29:10|2355.6|2351.6|2355.4|2351.4|2356.2|2352.2|2355.4|2351.4|3
1767760160000|2026-01-07 04:29:20|2354.5|2353|2354.7|2350.7|2356.8|2353|2354.5|2350.7|5
1767760170000|2026-01-07 04:29:30|2356.4|2352.4|2356|2352|2356.4|2352.4|2355.7|2351.7|1
1767760180000|2026-01-07 04:29:40|2356.2|2352.2|2354.3|2352.8|2356.2|2352.8|2354.3|2351.7|0
1767760190000|2026-01-07 04:29:50|2355.9|2351.9|2355.9|2351.9|2356.2|2352.2|2355.9|2351.9|0
1767760200000|2026-01-07 04:30:00|2356.2|2352.2|2356|2352|2356.4|2352.4|2355.6|2351.6|0
1767760210000|2026-01-07 04:30:10|2355.9|2351.9|2356.6|2352.6|2356.6|2353|2354.3|2351.9|4
1767760220000|2026-01-07 04:30:20|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2356.5|2352.5|0
1767760230000|2026-01-07 04:30:30|2356.6|2352.6|2356.5|2352.5|2356.7|2352.7|2356.5|2352.5|1
1767760240000|2026-01-07 04:30:40|2355.4|2353.9|2356.1|2352.1|2357.4|2353.9|2355.4|2352.1|2
1767760250000|2026-01-07 04:30:50|2356.8|2352.8|2357.4|2353.4|2357.4|2353.4|2356.8|2352.8|0
1767760260000|2026-01-07 04:31:00|2357.3|2353.3|2359.3|2355.3|2359.3|2355.3|2357.1|2353.1|2
1767760270000|2026-01-07 04:31:10|2359.2|2355.2|2356.9|2355.4|2359.2|2355.4|2356.9|2354.6|0
1767760280000|2026-01-07 04:31:20|2355.8|2354.3|2356.9|2352.9|2357.5|2354.3|2355.5|2352.9|2
1767760290000|2026-01-07 04:31:30|2355.8|2351.8|2354.7|2350.7|2355.8|2351.8|2354.7|2350.7|1
1767760300000|2026-01-07 04:31:40|2354.9|2350.9|2356|2352|2356|2352|2354.9|2350.9|3
1767760320000|2026-01-07 04:32:00|2356.3|2352.3|2354.5|2350.5|2356.3|2352.3|2354.5|2350.5|2
1767760330000|2026-01-07 04:32:10|2346.1|2342.1|2345.8|2341.8|2346.1|2342.1|2344.4|2340.4|10
1767760340000|2026-01-07 04:32:20|2345.1|2341.1|2346.2|2342.2|2346.2|2342.2|2345.1|2341.1|0
1767760350000|2026-01-07 04:32:30|2347.3|2343.3|2351.5|2347.5|2351.5|2347.5|2347.3|2343.3|8
1767760360000|2026-01-07 04:32:40|2351.2|2347.2|2351.6|2347.6|2351.8|2347.8|2348.5|2345.3|3
1767760370000|2026-01-07 04:32:50|2351.4|2347.4|2350.9|2346.9|2351.4|2347.4|2350.5|2346.5|0
1767760380000|2026-01-07 04:33:00|2351|2347|2350.7|2346.7|2351.5|2347.5|2350.6|2346.6|1
1767760390000|2026-01-07 04:33:10|2350.5|2346.5|2350.9|2346.9|2352.5|2348.5|2350.5|2346.5|1
1767760400000|2026-01-07 04:33:20|2351.1|2347.1|2351.5|2347.5|2351.9|2347.9|2351.1|2347.1|0
1767760410000|2026-01-07 04:33:30|2351.6|2347.6|2350.5|2346.5|2353|2349|2350.5|2346.5|0
1767760420000|2026-01-07 04:33:40|2350.4|2346.4|2348.2|2344.2|2350.7|2346.7|2347.6|2343.6|3
1767760430000|2026-01-07 04:33:50|2348.3|2344.3|2349|2345|2349.5|2345.5|2348.1|2344.1|3
1767760440000|2026-01-07 04:34:00|2349.1|2345.1|2349.5|2345.5|2349.5|2345.5|2349.1|2345.1|0
1767760450000|2026-01-07 04:34:10|2349.7|2345.7|2350.9|2346.9|2350.9|2347.6|2349.1|2345.7|1
1767760460000|2026-01-07 04:34:20|2351|2347|2352.6|2348.6|2352.6|2348.6|2350.9|2346.9|1
1767760470000|2026-01-07 04:34:30|2352.4|2348.4|2352.3|2348.3|2353.2|2349.2|2352.3|2348.3|1
1767760480000|2026-01-07 04:34:40|2352.4|2348.4|2352.4|2348.4|2352.9|2348.9|2350.4|2348.4|3
1767760490000|2026-01-07 04:34:50|2352.8|2348.8|2353|2349|2353|2349|2352.5|2348.5|2
1767760500000|2026-01-07 04:35:00|2353.4|2349.4|2354.7|2350.7|2354.7|2351.1|2352.6|2349.4|1
1767760510000|2026-01-07 04:35:10|2354.5|2350.5|2353.7|2349.7|2354.5|2350.5|2353.4|2349.4|0
1767760520000|2026-01-07 04:35:20|2353.5|2349.5|2352.5|2348.5|2353.5|2349.5|2352.2|2348.2|1
1767760530000|2026-01-07 04:35:30|2352.3|2348.3|2352.7|2348.7|2353|2351|2352.2|2348.2|1
1767760540000|2026-01-07 04:35:40|2352.8|2348.8|2353|2349|2353|2349|2352.8|2348.8|0
1767760550000|2026-01-07 04:35:50|2352.9|2348.9|2352|2350.5|2353|2350.5|2351.9|2348.9|1
1767760560000|2026-01-07 04:36:00|2351.9|2350.4|2352.3|2348.3|2352.5|2350.4|2351.9|2348.2|2
1767760570000|2026-01-07 04:36:10|2352.1|2348.1|2351.7|2347.7|2352.1|2348.1|2351.7|2347.7|0
1767760580000|2026-01-07 04:36:20|2351.1|2347.1|2354.3|2350.3|2354.3|2350.3|2350.6|2347.1|3
1767760590000|2026-01-07 04:36:30|2354|2350|2353.4|2349.4|2354.5|2350.5|2352.9|2348.9|3
1767760600000|2026-01-07 04:36:40|2353.7|2349.7|2352|2348|2353.7|2349.7|2351.7|2347.7|1
1767760610000|2026-01-07 04:36:50|2352.3|2348.3|2352.5|2348.5|2352.8|2348.8|2352.3|2348.3|0
1767760620000|2026-01-07 04:37:00|2352.6|2348.6|2354.7|2350.7|2354.9|2350.9|2352.6|2348.6|1
1767760630000|2026-01-07 04:37:10|2354.8|2350.8|2354.5|2350.5|2355.3|2351.3|2354.5|2350.5|0
1767760640000|2026-01-07 04:37:20|2354.6|2350.6|2354.3|2350.3|2354.6|2350.6|2353.5|2349.5|1
1767760650000|2026-01-07 04:37:30|2354.4|2350.4|2355.3|2351.3|2355.3|2351.3|2354.3|2350.3|0
1767760660000|2026-01-07 04:37:40|2355.2|2351.2|2355.6|2351.6|2355.7|2351.7|2355.2|2351.2|0
1767760670000|2026-01-07 04:37:50|2355.7|2351.7|2355.6|2351.6|2355.9|2351.9|2355.5|2351.5|0
1767760680000|2026-01-07 04:38:00|2355.7|2351.7|2355.4|2351.4|2355.7|2351.7|2355.2|2351.2|2
1767760690000|2026-01-07 04:38:10|2355.5|2351.5|2353.8|2349.8|2355.5|2352.3|2353.7|2349.8|2
1767760700000|2026-01-07 04:38:20|2353.6|2349.6|2354.2|2350.2|2354.8|2350.8|2353.6|2349.6|1
1767760710000|2026-01-07 04:38:30|2354.4|2350.4|2354.5|2350.5|2354.5|2350.5|2354.2|2350.2|0
1767760720000|2026-01-07 04:38:40|2354.2|2350.2|2354.8|2350.8|2354.9|2350.9|2354.2|2350.2|0
1767760740000|2026-01-07 04:39:00|2353.5|2349.5|2350|2346|2353.5|2350.4|2350|2346|6
1767760750000|2026-01-07 04:39:10|2350.7|2346.7|2348|2346.5|2350.7|2346.7|2348|2345.5|2
1767760770000|2026-01-07 04:39:30|2347.6|2343.6|2347|2345.5|2348.2|2345.5|2347|2343.6|2
1767760780000|2026-01-07 04:39:40|2347.1|2345.6|2347.9|2343.9|2348.2|2345.6|2347.1|2343.9|0
1767760790000|2026-01-07 04:39:50|2346|2344.5|2346.1|2344.6|2348|2344.7|2346|2343.6|3
1767760800000|2026-01-07 04:40:00|2347.6|2343.6|2345.9|2344.4|2347.6|2345|2345.7|2343.4|5
1767760810000|2026-01-07 04:40:10|2346.3|2342.3|2348.1|2344.1|2348.1|2345.5|2345.8|2341.8|6
1767760820000|2026-01-07 04:40:20|2348.2|2344.2|2349|2345|2349.1|2346.7|2347|2344.2|2
1767760830000|2026-01-07 04:40:30|2348.8|2344.8|2352.1|2348.1|2352.1|2348.1|2347.2|2344|4
1767760840000|2026-01-07 04:40:40|2352.5|2348.5|2354.4|2350.4|2354.8|2350.8|2352.3|2348.3|0
1767760850000|2026-01-07 04:40:50|2354.5|2350.5|2353.4|2349.4|2354.7|2350.7|2353.4|2349.4|1
1767760860000|2026-01-07 04:41:00|2353.6|2349.6|2354|2350|2354|2350|2353.1|2349.1|0
1767760870000|2026-01-07 04:41:10|2353.7|2349.7|2353.1|2349.1|2353.8|2349.8|2352.7|2348.7|0
1767760880000|2026-01-07 04:41:20|2353.2|2349.2|2354.3|2350.3|2354.9|2350.9|2353.2|2349.2|1
1767760890000|2026-01-07 04:41:30|2355.2|2351.2|2358.3|2354.3|2358.3|2354.3|2354.6|2350.6|4
1767760900000|2026-01-07 04:41:40|2357.1|2353.1|2358|2354|2358.1|2354.1|2357.1|2353.1|0
1767760910000|2026-01-07 04:41:50|2358.1|2354.1|2357.6|2353.6|2358.3|2354.3|2357.3|2353.3|1
1767760920000|2026-01-07 04:42:00|2358.2|2354.2|2358.3|2354.3|2358.8|2354.8|2355|2351|0
1767760930000|2026-01-07 04:42:10|2358.4|2354.4|2358|2354|2358.4|2354.4|2357.8|2353.8|0
1767760940000|2026-01-07 04:42:20|2358.1|2354.1|2358.5|2354.5|2359|2355|2356.5|2353.9|0
1767760950000|2026-01-07 04:42:30|2358.3|2354.3|2358.1|2354.1|2358.4|2354.4|2358.1|2354.1|0
1767760960000|2026-01-07 04:42:40|2358|2354|2358|2354|2358.3|2354.9|2356.4|2353.9|2
1767760970000|2026-01-07 04:42:50|2358.8|2354.8|2359.6|2355.6|2359.6|2355.6|2358.8|2354.8|0
1767760980000|2026-01-07 04:43:00|2359.4|2355.4|2360.3|2356.3|2360.7|2356.7|2359|2355|2
1767760990000|2026-01-07 04:43:10|2360.9|2356.9|2360.9|2356.9|2361.4|2357.4|2360.4|2356.4|1
1767761000000|2026-01-07 04:43:20|2360.8|2356.8|2359.8|2355.8|2360.9|2356.9|2359.8|2355.8|0
1767761010000|2026-01-07 04:43:30|2359.7|2355.7|2358.2|2354.2|2359.7|2355.7|2357.3|2353.3|1
1767761020000|2026-01-07 04:43:40|2358.5|2354.5|2359.3|2355.3|2359.3|2355.3|2357.7|2353.7|1
1767761030000|2026-01-07 04:43:50|2358.9|2354.9|2358.2|2354.2|2358.9|2354.9|2358|2354|0
1767761040000|2026-01-07 04:44:00|2358|2354|2358.6|2354.6|2358.6|2354.6|2357.8|2353.8|0
1767761050000|2026-01-07 04:44:10|2358.5|2354.5|2358.8|2354.8|2358.8|2354.8|2358.5|2354.5|0
1767761060000|2026-01-07 04:44:20|2358.2|2354.2|2358.9|2354.9|2358.9|2354.9|2358.2|2354.2|0
1767761070000|2026-01-07 04:44:30|2357.9|2353.9|2357.7|2353.7|2358.7|2354.7|2357.7|2353.7|3
1767761080000|2026-01-07 04:44:40|2358.1|2354.1|2359|2355|2359|2355|2357.4|2353.4|1
1767761090000|2026-01-07 04:44:50|2358.5|2354.5|2358.8|2354.8|2359.8|2355.8|2358.5|2354.5|1
1767761100000|2026-01-07 04:45:00|2358.6|2354.6|2358.3|2354.3|2358.7|2354.7|2358.3|2354.3|0
1767761110000|2026-01-07 04:45:10|2358.1|2354.1|2358|2354|2358.1|2354.1|2358|2354|0
1767761120000|2026-01-07 04:45:20|2358.1|2354.1|2359.1|2355.1|2359.1|2355.1|2357.4|2353.4|3
1767761130000|2026-01-07 04:45:30|2359.2|2355.2|2359.2|2355.2|2359.8|2355.8|2358.9|2354.9|0
1767761140000|2026-01-07 04:45:40|2359.3|2355.3|2359.4|2355.4|2359.4|2355.4|2358.8|2354.8|0
1767761150000|2026-01-07 04:45:50|2359.2|2355.2|2359.1|2355.1|2359.4|2355.4|2359|2355|0
1767761160000|2026-01-07 04:46:00|2358.2|2354.2|2357.9|2353.9|2359|2355|2357|2353|1
1767761170000|2026-01-07 04:46:10|2358.1|2356.6|2357.9|2353.9|2358.1|2356.6|2357.5|2353.5|1
1767761180000|2026-01-07 04:46:20|2358.1|2354.1|2358.3|2354.3|2358.7|2354.7|2357.7|2353.7|0
1767761190000|2026-01-07 04:46:30|2359.3|2355.3|2358.6|2354.6|2359.3|2355.3|2358.1|2354.1|2
1767761200000|2026-01-07 04:46:40|2358.8|2354.8|2358.6|2354.6|2358.8|2354.8|2358.6|2354.6|0
1767761210000|2026-01-07 04:46:50|2358.8|2354.8|2358.9|2354.9|2359.7|2355.7|2358.7|2354.7|0
1767761220000|2026-01-07 04:47:00|2358.8|2354.8|2359|2355|2359.4|2355.4|2358.8|2354.8|0
1767761230000|2026-01-07 04:47:10|2358.9|2354.9|2357.8|2353.8|2358.9|2354.9|2357.3|2353.3|1
1767761240000|2026-01-07 04:47:20|2354.4|2350.4|2354.2|2350.2|2354.5|2350.5|2353.4|2349.4|4
1767761250000|2026-01-07 04:47:30|2354.8|2350.8|2353.8|2349.8|2354.8|2350.8|2353.8|2349.8|0
1767761260000|2026-01-07 04:47:40|2354.3|2350.3|2350.7|2346.7|2354.3|2350.3|2350.7|2346.7|3
1767761270000|2026-01-07 04:47:50|2350.8|2346.8|2349.6|2345.6|2353.3|2349.3|2349.6|2345.6|3
1767761280000|2026-01-07 04:48:00|2349|2345|2349.8|2345.8|2350|2346|2349|2345|0
1767761290000|2026-01-07 04:48:10|2349.7|2345.7|2349.8|2345.8|2350|2346|2349.7|2345.7|0
1767761300000|2026-01-07 04:48:20|2350.5|2346.5|2350.3|2346.3|2351.5|2347.5|2349.9|2345.9|0
1767761310000|2026-01-07 04:48:30|2351|2347|2350.7|2346.7|2351|2347|2350.3|2346.3|0
1767761320000|2026-01-07 04:48:40|2350|2346|2350.2|2346.2|2350.2|2346.2|2350|2346|0
1767761330000|2026-01-07 04:48:50|2350.4|2346.4|2353.8|2349.8|2353.8|2349.8|2350.4|2346.4|2
1767761340000|2026-01-07 04:49:00|2353.9|2349.9|2355.3|2351.3|2355.3|2351.3|2353.9|2349.9|1
1767761350000|2026-01-07 04:49:10|2355.1|2351.1|2355|2351|2355.1|2351.1|2355|2351|0
1767761360000|2026-01-07 04:49:20|2355.1|2351.1|2354.9|2350.9|2356|2352|2354.9|2350.9|1
1767761370000|2026-01-07 04:49:30|2355|2351|2354|2350|2355|2351|2354|2350|0
1767761380000|2026-01-07 04:49:40|2353.7|2349.7|2354.2|2350.2|2354.2|2350.2|2353.7|2349.7|0
1767761390000|2026-01-07 04:49:50|2353.8|2349.8|2353.8|2349.8|2353.8|2349.8|2353.8|2349.8|0
1767761400000|2026-01-07 04:50:00|2354|2350|2353.6|2349.6|2354.1|2350.1|2352.8|2348.8|0
1767761410000|2026-01-07 04:50:10|2353.5|2349.5|2353.3|2349.3|2354|2350|2353|2349|1
1767761420000|2026-01-07 04:50:20|2353.1|2349.1|2353|2349|2353.3|2349.3|2352.9|2348.9|0
1767761430000|2026-01-07 04:50:30|2352.6|2348.6|2352.8|2348.8|2352.9|2348.9|2352.6|2348.6|0
1767761440000|2026-01-07 04:50:40|2353|2349|2353.1|2349.1|2353.3|2349.3|2353|2349|0
1767761450000|2026-01-07 04:50:50|2353.2|2349.2|2353.8|2349.8|2353.8|2349.8|2353.1|2349.1|0
1767761460000|2026-01-07 04:51:00|2353.5|2349.5|2355.1|2351.1|2355.3|2351.3|2353.5|2349.5|0
1767761470000|2026-01-07 04:51:10|2356.4|2352.4|2356.5|2352.5|2356.5|2352.5|2354.5|2350.5|2
1767761480000|2026-01-07 04:51:20|2356.6|2352.6|2356.5|2352.5|2357.1|2353.1|2356.5|2352.5|0
1767761490000|2026-01-07 04:51:30|2356.6|2352.6|2356.6|2352.6|2356.7|2352.7|2356.5|2352.5|0
1767761500000|2026-01-07 04:51:40|2355.8|2351.8|2356|2352|2356.3|2352.3|2355.4|2351.4|2
1767761530000|2026-01-07 04:52:10|2355.8|2351.8|2355.5|2351.5|2356.3|2352.3|2355|2351|0
1767761540000|2026-01-07 04:52:20|2355.3|2351.3|2353.2|2349.2|2355.3|2351.3|2353.2|2349.2|2
1767761550000|2026-01-07 04:52:30|2354|2350|2354.5|2350.5|2356.2|2352.2|2353.9|2349.9|0
1767761570000|2026-01-07 04:52:50|2354.8|2350.8|2353.7|2349.7|2354.8|2350.8|2353.7|2349.7|0
1767761580000|2026-01-07 04:53:00|2354.8|2350.8|2354.3|2350.3|2354.8|2350.8|2354.3|2350.3|0
1767761600000|2026-01-07 04:53:20|2354|2350|2351.8|2347.8|2355|2351|2351.8|2347.8|5
1767761610000|2026-01-07 04:53:30|2352.1|2348.1|2352.6|2348.6|2352.7|2348.7|2352.1|2348.1|0
1767761620000|2026-01-07 04:53:40|2352.5|2348.5|2352.2|2348.2|2352.5|2348.5|2352.2|2348.2|0
1767761630000|2026-01-07 04:53:50|2351.9|2347.9|2350.9|2346.9|2352.1|2348.1|2350.9|2346.9|1
1767761650000|2026-01-07 04:54:10|2352.2|2348.2|2352.1|2348.1|2353.1|2349.1|2352.1|2348.1|1
1767761660000|2026-01-07 04:54:20|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|2352.1|2348.1|0
1767761670000|2026-01-07 04:54:30|2352.2|2348.2|2352.1|2348.1|2352.5|2348.5|2352.1|2348.1|0
1767761680000|2026-01-07 04:54:40|2353.3|2349.3|2353.5|2349.5|2353.5|2349.5|2353|2349|0
1767761690000|2026-01-07 04:54:50|2353.1|2349.1|2351.7|2347.7|2353.8|2349.9|2351.4|2347.7|1
1767761700000|2026-01-07 04:55:00|2351.2|2347.2|2352.3|2348.3|2352.3|2348.3|2351.2|2347.2|0
1767761710000|2026-01-07 04:55:10|2351.7|2347.7|2352.1|2348.1|2352.2|2348.2|2351.7|2347.7|0
1767761720000|2026-01-07 04:55:20|2352.5|2348.5|2352|2348|2352.8|2348.8|2352|2348|0
1767761730000|2026-01-07 04:55:30|2352.8|2348.8|2353.2|2349.2|2353.5|2349.5|2352.8|2348.8|1
1767761740000|2026-01-07 04:55:40|2353|2349|2353.2|2349.2|2353.7|2349.7|2352.5|2348.5|0
1767761750000|2026-01-07 04:55:50|2353|2349|2352.4|2348.4|2353|2349|2352.4|2348.4|1
1767761760000|2026-01-07 04:56:00|2352.5|2348.5|2352.6|2348.6|2353.7|2349.7|2352.5|2348.5|0
1767761770000|2026-01-07 04:56:10|2353.3|2349.3|2352.7|2348.7|2353.3|2349.3|2352.3|2348.3|0
1767761780000|2026-01-07 04:56:20|2352.8|2348.8|2352.3|2348.3|2352.8|2348.8|2352.2|2348.2|0
1767761790000|2026-01-07 04:56:30|2352.5|2348.5|2351.7|2347.7|2352.6|2348.6|2351.5|2347.5|1
1767761800000|2026-01-07 04:56:40|2352|2348|2352.1|2348.1|2352.3|2348.3|2352|2348|0
1767761810000|2026-01-07 04:56:50|2352.3|2348.3|2351.6|2347.6|2352.3|2348.3|2351.5|2347.5|1
1767761820000|2026-01-07 04:57:00|2351.8|2347.8|2351.3|2347.3|2351.8|2347.8|2351.3|2347.3|0
1767761830000|2026-01-07 04:57:10|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|2351.8|2347.8|0
1767761840000|2026-01-07 04:57:20|2352.4|2350.9|2352.2|2348.2|2352.5|2350.9|2352.2|2348.2|2
1767761860000|2026-01-07 04:57:40|2352|2348|2351.2|2347.2|2352|2348|2351.2|2347.2|1
1767761870000|2026-01-07 04:57:50|2351.5|2347.5|2351.2|2347.2|2351.8|2347.8|2351.1|2347.1|1
1767761880000|2026-01-07 04:58:00|2351.5|2347.5|2351.4|2347.4|2351.5|2347.5|2351.2|2347.2|0
1767761890000|2026-01-07 04:58:10|2351.5|2347.5|2351.3|2347.3|2351.8|2347.8|2351.3|2347.3|0
1767761900000|2026-01-07 04:58:20|2351.1|2347.1|2348.3|2344.3|2351.9|2347.9|2348.3|2344.3|2
1767761910000|2026-01-07 04:58:30|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|0
1767761920000|2026-01-07 04:58:40|2349.2|2345.2|2348.8|2344.8|2349.4|2345.4|2348.8|2344.8|1
1767761930000|2026-01-07 04:58:50|2349.1|2345.1|2346.7|2345.2|2350.3|2346.3|2346.7|2345|2
1767761940000|2026-01-07 04:59:00|2346.8|2345.3|2346.7|2345.2|2348.2|2345.3|2346.7|2344.2|0
1767761950000|2026-01-07 04:59:10|2348.5|2344.5|2348.9|2344.9|2349.6|2345.6|2348.5|2344.5|1
1767761960000|2026-01-07 04:59:20|2349.1|2345.1|2346.5|2345|2349.1|2345.1|2346.5|2344.7|2
1767761970000|2026-01-07 04:59:30|2348.1|2344.1|2348.7|2344.7|2348.9|2344.9|2348.1|2344.1|1
1767761980000|2026-01-07 04:59:40|2346.6|2345.1|2348|2344|2348|2345.2|2346.6|2344|2
1767761990000|2026-01-07 04:59:50|2348.1|2344.1|2348.4|2344.4|2348.7|2345.5|2347|2344.1|0
1767762000000|2026-01-07 05:00:00|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2348.1|2344.1|1
1767762010000|2026-01-07 05:00:10|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|0
1767762020000|2026-01-07 05:00:20|2347.9|2343.9|2348.7|2344.7|2348.9|2345.3|2346.5|2343.8|2
1767762030000|2026-01-07 05:00:30|2347.1|2345.6|2346.7|2342.7|2348.6|2345.7|2346.7|2342.7|2
1767762040000|2026-01-07 05:00:40|2345.2|2343.7|2345.7|2341.7|2346.8|2343.7|2344.2|2341.5|2
1767762050000|2026-01-07 05:00:50|2345.9|2341.9|2346.9|2342.9|2347.7|2343.7|2344.2|2341.9|4
1767762060000|2026-01-07 05:01:00|2346.2|2342.2|2345.5|2341.5|2347.1|2344.6|2343.9|2341.4|5
1767762070000|2026-01-07 05:01:10|2345.6|2341.6|2344|2342.5|2345.6|2342.6|2344|2341.4|0
1767762080000|2026-01-07 05:01:20|2344.2|2342.7|2343.3|2341.8|2345.8|2342.8|2343.3|2340.8|4
1767762090000|2026-01-07 05:01:30|2343.1|2341.6|2344.4|2340.4|2344.5|2341.6|2343.1|2340.1|2
1767762100000|2026-01-07 05:01:40|2344.2|2340.2|2345.2|2341.2|2345.8|2341.8|2342.4|2340.1|10
1767762110000|2026-01-07 05:01:50|2345.1|2341.1|2345.7|2341.7|2345.7|2341.7|2344.9|2340.9|0
1767762120000|2026-01-07 05:02:00|2345.6|2341.6|2345.4|2341.4|2345.8|2341.8|2345|2341|0
1767762130000|2026-01-07 05:02:10|2345.6|2341.6|2346.2|2342.2|2346.2|2342.2|2345.6|2341.6|0
1767762140000|2026-01-07 05:02:20|2346.4|2342.4|2344.3|2340.3|2346.7|2342.7|2344.3|2340.3|2
1767762150000|2026-01-07 05:02:30|2344.6|2340.6|2345.5|2341.5|2345.5|2341.5|2344.6|2340.6|0
1767762160000|2026-01-07 05:02:40|2345.3|2341.3|2344.8|2340.8|2345.5|2341.5|2344.8|2340.8|3
1767762170000|2026-01-07 05:02:50|2345.1|2341.1|2346|2342|2346.8|2342.8|2344.7|2340.7|4
1767762180000|2026-01-07 05:03:00|2346.3|2342.3|2345.2|2341.2|2346.3|2342.3|2345.2|2341.2|0
1767762190000|2026-01-07 05:03:10|2345|2341|2344.8|2340.8|2345|2341|2344.8|2340.8|0
1767762200000|2026-01-07 05:03:20|2345|2341|2344.7|2340.7|2345|2341|2344.7|2340.7|0
1767762210000|2026-01-07 05:03:30|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|0
1767762220000|2026-01-07 05:03:40|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|0
1767762230000|2026-01-07 05:03:50|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|3
1767762250000|2026-01-07 05:04:10|2344|2340|2340.3|2336.3|2344.1|2341.3|2340.1|2336.1|2
1767762260000|2026-01-07 05:04:20|2340.6|2336.6|2341.2|2337.2|2341.2|2337.2|2340.3|2336.3|3
1767762270000|2026-01-07 05:04:30|2341.1|2337.1|2340.9|2336.9|2341.1|2337.1|2340.9|2336.9|0
1767762280000|2026-01-07 05:04:40|2340.3|2338.8|2341.9|2337.9|2341.9|2338.8|2340.3|2336.3|2
1767762290000|2026-01-07 05:04:50|2340.1|2338.6|2341.7|2337.7|2341.7|2338.6|2340.1|2337.6|3
1767762300000|2026-01-07 05:05:00|2341.6|2337.6|2340.8|2339.3|2341.7|2339.3|2340.7|2337.4|1
1767762310000|2026-01-07 05:05:10|2341|2339.5|2343|2339|2343|2339.8|2341|2338.1|1
1767762320000|2026-01-07 05:05:20|2343.1|2339.1|2340.7|2336.7|2343.5|2340.5|2339.3|2336.7|1
1767762330000|2026-01-07 05:05:30|2340.9|2336.9|2341.9|2337.9|2341.9|2337.9|2340.6|2336.6|0
1767762340000|2026-01-07 05:05:40|2342|2338|2342.1|2340.6|2344.4|2340.7|2342|2338|7
1767762350000|2026-01-07 05:05:50|2342.2|2340.7|2344.8|2340.8|2344.8|2340.8|2342.1|2340.1|2
1767762360000|2026-01-07 05:06:00|2344.7|2340.7|2341.6|2337.6|2344.7|2340.7|2341.6|2337.6|4
1767762370000|2026-01-07 05:06:10|2341.5|2337.5|2344.4|2340.4|2344.4|2340.4|2341.5|2337.5|2
1767762380000|2026-01-07 05:06:20|2344.3|2340.3|2345.8|2341.8|2346.6|2342.6|2344.1|2340.1|2
1767762390000|2026-01-07 05:06:30|2346.5|2342.5|2345.5|2344|2346.9|2344|2345.3|2341.8|1
1767762400000|2026-01-07 05:06:40|2347|2343|2344.4|2340.4|2347|2344.7|2344.4|2340.4|9
1767762410000|2026-01-07 05:06:50|2344|2340|2344.3|2340.3|2344.3|2340.3|2343|2339|0
1767762420000|2026-01-07 05:07:00|2344.1|2340.1|2345.1|2341.1|2345.1|2341.1|2344.1|2340.1|0
1767762430000|2026-01-07 05:07:10|2345.4|2341.4|2348.4|2344.4|2348.7|2344.7|2345.4|2341.4|3
1767762440000|2026-01-07 05:07:20|2348.6|2344.6|2348.7|2344.7|2349.5|2345.5|2348.6|2344.6|1
1767762450000|2026-01-07 05:07:30|2348.8|2344.8|2355.4|2351.4|2355.6|2351.6|2348.8|2344.8|16
1767762460000|2026-01-07 05:07:40|2355.6|2351.6|2356|2352|2356|2352|2355.6|2351.6|2
1767762470000|2026-01-07 05:07:50|2355.9|2351.9|2357.9|2353.9|2357.9|2354.8|2354.8|2351.9|2
1767762480000|2026-01-07 05:08:00|2357|2353|2358|2354|2358.1|2354.1|2356.9|2352.9|3
1767762490000|2026-01-07 05:08:10|2358.4|2354.4|2357.8|2353.8|2358.8|2354.8|2357.7|2353.7|0
1767762500000|2026-01-07 05:08:20|2357.9|2353.9|2358|2354|2358|2354|2357.7|2353.7|0
1767762510000|2026-01-07 05:08:30|2357|2355.5|2357.7|2353.7|2358|2355.5|2355.5|2353.7|1
1767762520000|2026-01-07 05:08:40|2357.4|2353.4|2357.6|2353.6|2357.8|2354.5|2356|2353.4|0
1767762530000|2026-01-07 05:08:50|2357.5|2353.5|2357.8|2353.8|2357.8|2353.8|2357.5|2353.5|0
1767762540000|2026-01-07 05:09:00|2357.6|2353.6|2357.5|2353.5|2357.6|2353.6|2357.5|2353.5|0
1767762550000|2026-01-07 05:09:10|2356.4|2352.4|2355.5|2354|2356.4|2354|2355.4|2352.2|6
1767762560000|2026-01-07 05:09:20|2356.3|2354.8|2356.3|2354.8|2357.4|2354.9|2356.3|2352.9|5
1767762570000|2026-01-07 05:09:30|2356.4|2354.9|2356.7|2352.7|2357.3|2354.9|2356.1|2352.7|0
1767762580000|2026-01-07 05:09:40|2356.8|2352.8|2356.4|2352.4|2356.9|2352.9|2356.2|2352.2|0
1767762590000|2026-01-07 05:09:50|2356.5|2352.5|2356.7|2352.7|2356.7|2352.7|2356.5|2352.5|0
1767762600000|2026-01-07 05:10:00|2356.6|2352.6|2356|2352|2356.8|2353.6|2355.1|2351.6|2
1767762610000|2026-01-07 05:10:10|2356.1|2352.1|2356.5|2352.5|2356.5|2352.5|2355.2|2351.2|1
1767762620000|2026-01-07 05:10:20|2356.3|2352.3|2355.8|2351.8|2356.4|2352.4|2355.5|2351.5|0
1767762630000|2026-01-07 05:10:30|2355.6|2351.6|2355.2|2351.2|2355.7|2351.7|2355.2|2351.2|0
1767762640000|2026-01-07 05:10:40|2355.3|2351.3|2355.3|2351.3|2355.3|2351.3|2355.3|2351.3|0
1767762650000|2026-01-07 05:10:50|2355.4|2351.4|2355.2|2351.2|2355.4|2351.4|2355.2|2351.2|0
1767762660000|2026-01-07 05:11:00|2354.9|2350.9|2354.8|2350.8|2354.9|2350.9|2354.8|2350.8|1
1767762670000|2026-01-07 05:11:10|2354.9|2350.9|2353.6|2349.6|2354.9|2350.9|2353|2349|2
1767762680000|2026-01-07 05:11:20|2353.8|2349.8|2352.8|2351.3|2354|2351.4|2352.8|2349.5|5
1767762690000|2026-01-07 05:11:30|2355.1|2351.1|2354.7|2350.7|2355.1|2351.1|2354.5|2350.5|3
1767762700000|2026-01-07 05:11:40|2354.6|2350.6|2355.5|2351.5|2356.1|2353.3|2354.6|2350.6|3
1767762710000|2026-01-07 05:11:50|2354.5|2350.5|2359.3|2355.3|2359.3|2355.3|2354.5|2350.5|4
1767762720000|2026-01-07 05:12:00|2359.1|2355.1|2359.1|2355.1|2359.2|2355.2|2358.8|2354.8|0
1767762730000|2026-01-07 05:12:10|2358.8|2354.8|2358.9|2354.9|2359|2355|2358.6|2354.6|0
1767762740000|2026-01-07 05:12:20|2358.7|2354.7|2357.8|2353.8|2358.7|2354.7|2357.8|2353.8|0
1767762750000|2026-01-07 05:12:30|2357.9|2353.9|2356.7|2352.7|2358.1|2354.1|2356.7|2352.7|0
1767762760000|2026-01-07 05:12:40|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.3|2352.3|0
1767762770000|2026-01-07 05:12:50|2356.5|2352.5|2356.5|2352.5|2356.7|2352.7|2356.4|2352.4|0
1767762780000|2026-01-07 05:13:00|2356.4|2352.4|2356.2|2352.2|2356.4|2352.4|2356.2|2352.2|1
1767762790000|2026-01-07 05:13:10|2356.4|2352.4|2356.2|2352.2|2356.4|2352.4|2356.2|2352.2|0
1767762800000|2026-01-07 05:13:20|2356|2352|2353.4|2349.4|2356|2352|2353.4|2349.4|1
1767762810000|2026-01-07 05:13:30|2353.6|2349.6|2353.5|2349.5|2353.9|2351.4|2352.9|2349.5|3
1767762820000|2026-01-07 05:13:40|2353|2349|2352.5|2348.5|2353|2349|2352.5|2348.5|0
1767762830000|2026-01-07 05:13:50|2351.5|2350|2351.5|2350|2351.5|2350|2351.5|2350|0
1767762840000|2026-01-07 05:14:00|2351.6|2350.1|2351.6|2350.1|2351.6|2350.1|2351.6|2350.1|0
1767762850000|2026-01-07 05:14:10|2354.4|2350.4|2352.3|2348.3|2354.4|2350.4|2352.3|2348.3|3
1767762860000|2026-01-07 05:14:20|2350.5|2349|2350.9|2349.4|2352.4|2349.4|2350.5|2348.3|1
1767762870000|2026-01-07 05:14:30|2352.3|2348.3|2352|2348|2352.4|2349.4|2350.1|2348|1
1767762880000|2026-01-07 05:14:40|2351.3|2347.3|2352.1|2348.1|2352.1|2349|2350.5|2347.3|2
1767762890000|2026-01-07 05:14:50|2352.2|2348.2|2351.1|2349.6|2352.2|2349.7|2351|2348.2|0
1767762900000|2026-01-07 05:15:00|2351.9|2347.9|2351.2|2349.7|2352.2|2349.7|2351|2347.9|0
1767762910000|2026-01-07 05:15:10|2351.9|2347.9|2351.2|2349.7|2352.2|2349.7|2351.1|2347.9|0
1767762920000|2026-01-07 05:15:20|2351.4|2349.9|2353.4|2349.4|2353.4|2349.9|2351.4|2348.6|2
1767762930000|2026-01-07 05:15:30|2353.5|2349.5|2353.9|2349.9|2353.9|2349.9|2353.5|2349.5|0
1767762940000|2026-01-07 05:15:40|2354|2350|2354.5|2350.5|2354.5|2350.5|2354|2350|0
1767762950000|2026-01-07 05:15:50|2354.7|2350.7|2360.1|2358.6|2360.1|2358.6|2354.7|2350.7|4
1767762960000|2026-01-07 05:16:00|2362.3|2358.3|2364.7|2360.7|2364.7|2360.7|2362|2358|11
1767762970000|2026-01-07 05:16:10|2364.8|2360.8|2366.2|2362.2|2366.2|2363.3|2364.8|2360.8|1
1767762980000|2026-01-07 05:16:20|2366.1|2362.1|2366|2362|2366.2|2363.5|2365|2361.7|0
1767762990000|2026-01-07 05:16:30|2365.9|2361.9|2365.4|2361.4|2365.9|2361.9|2365.4|2361.4|0
1767763000000|2026-01-07 05:16:40|2365.3|2361.3|2364.6|2360.6|2365.3|2361.3|2364.6|2360.6|0
1767763010000|2026-01-07 05:16:50|2364.7|2360.7|2367.5|2363.5|2367.5|2363.5|2363.8|2360.5|8
1767763020000|2026-01-07 05:17:00|2367.8|2363.8|2366|2364.5|2367.8|2364.5|2366|2363.3|2
1767763030000|2026-01-07 05:17:10|2365.7|2364.2|2366.5|2362.5|2366.5|2364.2|2365.7|2362|1
1767763040000|2026-01-07 05:17:20|2365.4|2363.9|2366.2|2362.2|2366.5|2363.9|2365.3|2362.1|0
1767763050000|2026-01-07 05:17:30|2365.2|2363.7|2367.4|2363.4|2367.4|2363.7|2365.2|2363.1|1
1767763060000|2026-01-07 05:17:40|2367.3|2363.3|2365.5|2361.5|2367.3|2363.3|2364.8|2360.8|2
1767763070000|2026-01-07 05:17:50|2365.6|2361.6|2365.5|2361.5|2365.9|2361.9|2365.5|2361.5|0
1767763080000|2026-01-07 05:18:00|2365.4|2361.4|2364.1|2360.1|2365.4|2361.4|2362.9|2359.6|1
1767763090000|2026-01-07 05:18:10|2363.8|2359.8|2364.2|2360.2|2364.2|2360.2|2363.4|2359.4|0
1767763100000|2026-01-07 05:18:20|2363.8|2359.8|2364.4|2360.4|2364.4|2360.4|2363.8|2359.8|0
1767763110000|2026-01-07 05:18:30|2364.6|2360.6|2364.6|2360.6|2364.6|2360.6|2364.4|2360.4|0
1767763120000|2026-01-07 05:18:40|2364.7|2360.7|2364.8|2360.8|2364.8|2360.8|2364.7|2360.7|0
1767763130000|2026-01-07 05:18:50|2365|2361|2364.2|2360.2|2365|2361|2363.5|2359.5|1
1767763140000|2026-01-07 05:19:00|2363.7|2359.7|2363.8|2359.8|2364.2|2360.2|2363.7|2359.7|0
1767763150000|2026-01-07 05:19:10|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|0
1767763170000|2026-01-07 05:19:30|2363|2359|2362.9|2358.9|2363|2359|2362.9|2358.9|0
1767763180000|2026-01-07 05:19:40|2363|2359|2362.9|2358.9|2363|2360.8|2362.3|2358.9|1
1767763190000|2026-01-07 05:19:50|2361.4|2359.9|2362.9|2358.9|2362.9|2359.9|2361.4|2358.9|0
1767763200000|2026-01-07 05:20:00|2361.4|2359.9|2360.9|2359.4|2362.3|2359.9|2360.8|2358.3|1
1767763210000|2026-01-07 05:20:10|2360.8|2359.3|2360.8|2359.3|2360.8|2359.3|2360.8|2359.3|0
1767763220000|2026-01-07 05:20:20|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2
1767763230000|2026-01-07 05:20:30|2361.8|2360.3|2362.8|2358.8|2363.1|2360.5|2361.8|2358.7|3
1767763240000|2026-01-07 05:20:40|2363|2359|2363|2359|2363|2359|2363|2359|0
1767763250000|2026-01-07 05:20:50|2363.2|2359.2|2363.2|2359.2|2363.2|2361.1|2362.6|2358.6|2
1767763260000|2026-01-07 05:21:00|2362.2|2360.7|2363.2|2359.2|2364.2|2360.9|2362.2|2359.2|1
1767763270000|2026-01-07 05:21:10|2361.9|2360.4|2361.7|2360.2|2363.4|2360.5|2361.7|2359.4|0
1767763280000|2026-01-07 05:21:20|2361.8|2360.3|2362.1|2358.1|2362.2|2360.3|2360.7|2358.1|1
1767763290000|2026-01-07 05:21:30|2360.8|2359.3|2363.5|2359.5|2363.6|2359.6|2360.8|2359.1|1
1767763300000|2026-01-07 05:21:40|2363.2|2359.2|2363.5|2359.5|2363.5|2359.5|2362.9|2358.9|0
1767763310000|2026-01-07 05:21:50|2362.9|2358.9|2363.2|2359.2|2363.2|2359.2|2362.9|2358.9|0
1767763320000|2026-01-07 05:22:00|2363|2359|2362.7|2358.7|2363|2359|2362.5|2358.5|0
1767763330000|2026-01-07 05:22:10|2362.5|2358.5|2362.6|2358.6|2362.9|2358.9|2362.5|2358.5|0
1767763340000|2026-01-07 05:22:20|2362.9|2358.9|2363.1|2359.1|2363.1|2360.4|2361.9|2358.9|1
1767763350000|2026-01-07 05:22:30|2356.5|2352.5|2356.3|2352.3|2356.5|2352.5|2356|2352|3
1767763360000|2026-01-07 05:22:40|2356|2352|2355.6|2351.6|2356.2|2352.2|2355.6|2351.6|0
1767763370000|2026-01-07 05:22:50|2355.7|2351.7|2356|2352|2356|2352|2355.6|2351.6|0
1767763380000|2026-01-07 05:23:00|2355.7|2351.7|2355.9|2351.9|2356|2352|2355.3|2351.3|1
1767763390000|2026-01-07 05:23:10|2356|2352|2355.8|2351.8|2356|2352|2355.7|2351.7|0
1767763400000|2026-01-07 05:23:20|2355.7|2351.7|2356.8|2352.8|2356.9|2353.4|2354.9|2351.7|3
1767763410000|2026-01-07 05:23:30|2355.8|2354.3|2357.9|2353.9|2357.9|2354.4|2355.8|2353.9|1
1767763420000|2026-01-07 05:23:40|2358|2354|2358.6|2354.6|2358.8|2354.8|2358|2354|0
1767763430000|2026-01-07 05:23:50|2358.9|2357.1|2359|2355|2359|2357.2|2358.7|2354.9|2
1767763440000|2026-01-07 05:24:00|2359.1|2355.1|2359.9|2355.9|2359.9|2355.9|2359.1|2355.1|0
1767763450000|2026-01-07 05:24:10|2360.1|2356.1|2360.2|2356.2|2360.2|2356.2|2359.9|2355.9|0
1767763460000|2026-01-07 05:24:20|2359.2|2357.7|2359|2357.5|2359.7|2357.7|2358.9|2355.6|8
1767763470000|2026-01-07 05:24:30|2358.9|2357.4|2359|2357.5|2359|2357.5|2358.9|2357.4|0
1767763480000|2026-01-07 05:24:40|2363|2359|2363|2359|2363.1|2359.1|2362.1|2358.1|2
1767763490000|2026-01-07 05:24:50|2363.1|2359.1|2365.1|2361.1|2365.1|2361.1|2363|2359|3
1767763500000|2026-01-07 05:25:00|2363.7|2359.7|2360|2356|2363.7|2359.7|2360|2356|19
1767763510000|2026-01-07 05:25:10|2359.5|2355.5|2359.9|2355.9|2359.9|2355.9|2359.4|2355.4|0
1767763520000|2026-01-07 05:25:20|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|0
1767763530000|2026-01-07 05:25:30|2359.8|2355.8|2360.3|2356.3|2360.4|2356.4|2359.8|2355.8|0
1767763540000|2026-01-07 05:25:40|2360.4|2356.4|2360.7|2356.7|2360.7|2356.7|2360.4|2356.4|0
1767763560000|2026-01-07 05:26:00|2360.6|2356.6|2360.3|2356.3|2360.6|2356.6|2360.3|2356.3|0
1767763570000|2026-01-07 05:26:10|2358.8|2357.3|2355.4|2351.4|2358.8|2357.3|2355|2351|1
1767763580000|2026-01-07 05:26:20|2354.6|2350.6|2353.5|2349.5|2354.6|2350.6|2353.2|2349.2|8
1767763590000|2026-01-07 05:26:30|2353.9|2349.9|2351|2347|2353.9|2349.9|2350.9|2346.9|9
1767763600000|2026-01-07 05:26:40|2350.8|2346.8|2350.8|2346.8|2350.8|2346.8|2350.8|2346.8|0
1767763610000|2026-01-07 05:26:50|2350.7|2346.7|2347.4|2343.4|2350.7|2346.7|2347.1|2343.1|5
1767763620000|2026-01-07 05:27:00|2347.2|2343.2|2345.1|2341.1|2347.2|2343.2|2345.1|2341.1|9
1767763630000|2026-01-07 05:27:10|2343.8|2342.3|2346.4|2342.4|2346.8|2343.2|2343.8|2342.1|6
1767763640000|2026-01-07 05:27:20|2346.5|2342.5|2347.3|2343.3|2347.3|2343.3|2346.5|2342.5|2
1767763650000|2026-01-07 05:27:30|2347|2343|2348.5|2344.5|2348.7|2344.7|2347|2343|3
1767763660000|2026-01-07 05:27:40|2348.3|2344.3|2347.5|2343.5|2348.3|2345.3|2346.8|2343.4|2
1767763670000|2026-01-07 05:27:50|2346.9|2342.9|2343.4|2341.9|2347.2|2343.2|2343.4|2340.9|8
1767763680000|2026-01-07 05:28:00|2343.8|2339.8|2344.5|2340.5|2344.7|2340.7|2343.5|2339.5|8
1767763690000|2026-01-07 05:28:10|2344.6|2340.6|2353.8|2349.8|2353.8|2349.8|2344.6|2340.6|3
1767763700000|2026-01-07 05:28:20|2353.3|2349.3|2352.7|2348.7|2354.9|2350.9|2352.6|2348.6|2
1767763710000|2026-01-07 05:28:30|2352.2|2348.2|2352.4|2348.4|2352.9|2349.5|2351|2348.2|1
1767763720000|2026-01-07 05:28:40|2352.1|2348.1|2351.9|2347.9|2352.3|2348.3|2351.3|2347.3|0
1767763730000|2026-01-07 05:28:50|2352|2348|2351.5|2347.5|2352.5|2348.5|2351.5|2347.5|0
1767763740000|2026-01-07 05:29:00|2351.6|2347.6|2352.2|2348.2|2352.3|2348.3|2351.6|2347.6|0
1767763750000|2026-01-07 05:29:10|2352|2348|2351.4|2349.9|2352.7|2349.9|2351.4|2348|0
1767763760000|2026-01-07 05:29:20|2351.5|2350|2354.1|2350.1|2354.1|2350.1|2351.5|2349.7|1
1767763770000|2026-01-07 05:29:30|2353.9|2349.9|2351.9|2347.9|2354.4|2350.4|2351.7|2347.7|2
1767763780000|2026-01-07 05:29:40|2351.6|2347.6|2351.6|2347.6|2352.2|2348.2|2350.9|2346.9|0
1767763790000|2026-01-07 05:29:50|2351.7|2347.7|2351.7|2347.7|2351.9|2347.9|2351.2|2347.2|0
1767763800000|2026-01-07 05:30:00|2350.6|2346.6|2348.1|2344.1|2351|2347|2346|2342|5
1767763810000|2026-01-07 05:30:10|2348.8|2344.8|2348.4|2344.4|2350.1|2346.1|2348.3|2344.3|0
1767763820000|2026-01-07 05:30:20|2349.1|2345.1|2348.1|2344.1|2349.1|2345.1|2347.6|2343.6|2
1767763830000|2026-01-07 05:30:30|2348.3|2344.3|2347.7|2343.7|2349.3|2345.3|2346.8|2342.8|0
1767763840000|2026-01-07 05:30:40|2347.8|2343.8|2347.6|2343.6|2349.6|2345.6|2347.1|2343.1|4
1767763850000|2026-01-07 05:30:50|2347.7|2343.7|2346.5|2342.5|2348.2|2344.2|2346.3|2342.3|2
1767763860000|2026-01-07 05:31:00|2347|2343|2348.2|2344.2|2348.4|2344.4|2347|2343|1
1767763870000|2026-01-07 05:31:10|2347.7|2343.7|2346.8|2342.8|2347.9|2343.9|2346.8|2342.8|0
1767763880000|2026-01-07 05:31:20|2346.7|2342.7|2341.4|2339.9|2347.2|2343.2|2341.4|2339|6
1767763890000|2026-01-07 05:31:30|2343.3|2339.3|2341.8|2337.8|2343.4|2339.4|2341.3|2337.3|4
1767763900000|2026-01-07 05:31:40|2341.9|2337.9|2342|2338|2343.2|2339.2|2341.7|2337.7|2
1767763910000|2026-01-07 05:31:50|2342.7|2338.7|2340.6|2336.6|2343|2339|2340.1|2336.1|2
1767763920000|2026-01-07 05:32:00|2340.3|2336.3|2339.4|2335.4|2341.4|2337.4|2339.4|2335.4|2
1767763930000|2026-01-07 05:32:10|2339.5|2335.5|2340.3|2336.3|2340.4|2336.4|2339.5|2335.5|1
1767763940000|2026-01-07 05:32:20|2339.8|2335.8|2339.9|2335.9|2340|2336|2339.5|2335.5|1
1767763950000|2026-01-07 05:32:30|2340.3|2336.3|2339.8|2335.8|2340.4|2336.4|2339.5|2335.5|2
1767763960000|2026-01-07 05:32:40|2339.9|2335.9|2339.6|2335.6|2340.1|2336.1|2339.4|2335.4|0
1767763970000|2026-01-07 05:32:50|2340.2|2336.2|2340.1|2336.1|2340.2|2336.2|2339.8|2335.8|0
1767763980000|2026-01-07 05:33:00|2339.9|2335.9|2339.5|2335.5|2343.1|2339.1|2338.2|2334.2|5
1767763990000|2026-01-07 05:33:10|2339.8|2335.8|2340.2|2336.2|2341.5|2337.5|2339.5|2335.5|3
1767764000000|2026-01-07 05:33:20|2339.9|2335.9|2341.1|2337.1|2342|2338|2339.9|2335.9|0
1767764010000|2026-01-07 05:33:30|2341.2|2337.2|2343.6|2339.6|2343.7|2339.7|2341|2337|4
1767764020000|2026-01-07 05:33:40|2343.1|2339.1|2343.8|2339.8|2344.3|2340.3|2343.1|2339.1|0
1767764030000|2026-01-07 05:33:50|2344|2340|2343.1|2339.1|2344.5|2340.5|2343.1|2339.1|0
1767764040000|2026-01-07 05:34:00|2340.9|2339.4|2331.3|2329.8|2340.9|2339.4|2331.3|2329.8|20
1767764050000|2026-01-07 05:34:10|2330.9|2329.4|2329.8|2328.3|2332.1|2329.4|2329.8|2328.1|7
1767764060000|2026-01-07 05:34:20|2329.9|2328.4|2330.2|2328.7|2334.6|2330.6|2329.8|2327.5|2
1767764070000|2026-01-07 05:34:30|2330.1|2328.6|2329.9|2325.9|2330.9|2328.6|2326.2|2322.2|20
1767764080000|2026-01-07 05:34:40|2329.7|2325.7|2328.4|2324.4|2329.8|2325.8|2326|2322|9
1767764090000|2026-01-07 05:34:50|2328.8|2324.8|2328.8|2324.8|2330.5|2326.5|2327.1|2323.1|12
1767764100000|2026-01-07 05:35:00|2328.9|2324.9|2330.7|2326.7|2330.7|2326.7|2328.9|2324.9|6
1767764110000|2026-01-07 05:35:10|2330.8|2326.8|2331.4|2327.4|2333.7|2329.7|2330.8|2326.8|16
1767764120000|2026-01-07 05:35:20|2332.5|2328.5|2329.2|2325.2|2332.5|2328.5|2328.1|2324.1|10
1767764130000|2026-01-07 05:35:30|2328.6|2327.1|2325.2|2321.2|2329.4|2327.1|2325.2|2321.2|14
1767764140000|2026-01-07 05:35:40|2325.4|2321.4|2328.8|2324.8|2328.8|2324.8|2325.1|2321.1|10
1767764150000|2026-01-07 05:35:50|2328.6|2324.6|2328.3|2324.3|2328.8|2324.8|2327.5|2323.5|0
1767764160000|2026-01-07 05:36:00|2329.1|2325.1|2332.5|2328.5|2332.7|2328.7|2328.8|2324.8|4
1767764170000|2026-01-07 05:36:10|2332.8|2328.8|2332.1|2328.1|2334.3|2330.3|2331.8|2327.8|6
1767764180000|2026-01-07 05:36:20|2332.2|2328.2|2333|2329|2333.1|2329.1|2332|2328|0
1767764190000|2026-01-07 05:36:30|2332.6|2328.6|2331.7|2327.7|2332.6|2328.6|2331.7|2327.7|1
1767764200000|2026-01-07 05:36:40|2331.6|2327.6|2327.6|2326.1|2331.7|2328.6|2327.6|2326|4
1767764210000|2026-01-07 05:36:50|2329.4|2325.4|2330.7|2326.7|2330.9|2326.9|2329.4|2325.4|7
1767764220000|2026-01-07 05:37:00|2330.8|2326.8|2332.9|2328.9|2334.4|2330.4|2330.8|2326.8|6
1767764230000|2026-01-07 05:37:10|2333.2|2329.2|2333|2329|2333.4|2329.4|2332.7|2328.7|0
1767764240000|2026-01-07 05:37:20|2333.2|2329.2|2336.7|2332.7|2336.7|2332.7|2333.2|2329.2|3
1767764250000|2026-01-07 05:37:30|2336|2332|2336.3|2332.3|2337.2|2333.2|2335.6|2331.6|0
1767764260000|2026-01-07 05:37:40|2336.2|2332.2|2332.7|2328.7|2336.7|2333|2332.4|2328.4|1
1767764270000|2026-01-07 05:37:50|2329.8|2325.8|2330.3|2326.3|2330.9|2326.9|2329.1|2325.1|16
1767764280000|2026-01-07 05:38:00|2330.4|2326.4|2331.8|2327.8|2332.7|2328.7|2330.4|2326.4|2
1767764290000|2026-01-07 05:38:10|2331.7|2327.7|2331|2327|2331.8|2327.8|2331|2327|1
1767764300000|2026-01-07 05:38:20|2329.9|2325.9|2328.5|2324.5|2329.9|2326.5|2328|2324.5|3
1767764310000|2026-01-07 05:38:30|2329|2325|2322.6|2321.1|2329|2325|2322.6|2321.1|7
1767764320000|2026-01-07 05:38:40|2322.7|2321.2|2320.4|2316.4|2322.7|2321.2|2319.8|2315.8|5
1767764330000|2026-01-07 05:38:50|2320.6|2316.6|2320.9|2316.9|2320.9|2316.9|2320.1|2316.1|14
1767764340000|2026-01-07 05:39:00|2320.3|2316.3|2321.6|2317.6|2321.7|2318.1|2319.6|2316.3|4
1767764350000|2026-01-07 05:39:10|2319.5|2318|2326.1|2322.1|2326.4|2322.4|2319.5|2317.7|6
1767764360000|2026-01-07 05:39:20|2327.3|2323.3|2327.5|2323.5|2328.9|2324.9|2326.3|2322.3|7
1767764370000|2026-01-07 05:39:30|2328.1|2324.1|2328.6|2324.6|2330.1|2326.1|2327.4|2323.4|2
1767764380000|2026-01-07 05:39:40|2328.7|2324.7|2328.8|2324.8|2328.9|2324.9|2328.7|2324.7|3
1767764390000|2026-01-07 05:39:50|2330.5|2326.5|2329|2325|2330.7|2326.7|2327.4|2323.4|9
1767764400000|2026-01-07 05:40:00|2328.6|2324.6|2326.5|2322.5|2330.1|2326.1|2326.1|2322.1|18
1767764410000|2026-01-07 05:40:10|2326.3|2322.3|2324.9|2320.9|2328.2|2324.2|2324.9|2320.9|2
1767764420000|2026-01-07 05:40:20|2324.8|2320.8|2326.7|2322.7|2327.6|2323.6|2323.8|2319.8|2
1767764430000|2026-01-07 05:40:30|2325.2|2321.2|2325.1|2321.1|2327.1|2323.1|2323.6|2319.6|11
1767764440000|2026-01-07 05:40:40|2325.3|2321.3|2325|2321|2326.2|2322.2|2325|2321|0
1767764450000|2026-01-07 05:40:50|2324.9|2320.9|2323.7|2319.7|2324.9|2320.9|2321.5|2317.5|6
1767764460000|2026-01-07 05:41:00|2323.5|2319.5|2320.5|2316.5|2323.8|2319.8|2318.1|2315.9|5
1767764470000|2026-01-07 05:41:10|2320.3|2316.3|2319.3|2315.3|2320.7|2317.6|2318.8|2314.8|9
1767764480000|2026-01-07 05:41:20|2319.9|2315.9|2316.3|2312.3|2319.9|2315.9|2315.9|2311.9|17
1767764490000|2026-01-07 05:41:30|2316.6|2312.6|2317.3|2313.3|2320.6|2316.6|2316.2|2312.2|17
1767764500000|2026-01-07 05:41:40|2317.7|2313.7|2319.3|2315.3|2319.3|2315.3|2316.8|2312.8|1
1767764510000|2026-01-07 05:41:50|2318.1|2314.1|2316.8|2312.8|2319.3|2315.3|2316.8|2312.8|8
1767764520000|2026-01-07 05:42:00|2317.3|2313.3|2314.7|2310.7|2317.3|2313.3|2314.5|2310.5|4
1767764530000|2026-01-07 05:42:10|2314.4|2310.4|2314.2|2310.2|2315.1|2311.1|2313.6|2309.6|9
1767764540000|2026-01-07 05:42:20|2314.3|2310.3|2308.7|2304.7|2315.7|2311.7|2306.6|2302.6|34
1767764550000|2026-01-07 05:42:30|2307.7|2303.7|2298.2|2294.2|2308.3|2304.3|2298.1|2294.1|32
1767764560000|2026-01-07 05:42:40|2299.9|2295.9|2299.4|2295.4|2302|2298|2298.2|2294.2|32
1767764570000|2026-01-07 05:42:50|2298.3|2294.3|2294.4|2290.4|2300.1|2296.1|2294.4|2290.4|38
1767764580000|2026-01-07 05:43:00|2293.6|2292.1|2301.6|2297.6|2302|2298|2293.6|2290.6|15
1767764590000|2026-01-07 05:43:10|2301|2297|2305|2301|2307.7|2305|2299.6|2295.6|24
1767764600000|2026-01-07 05:43:20|2303.7|2299.7|2298.1|2294.1|2303.8|2299.8|2294.3|2290.6|17
1767764610000|2026-01-07 05:43:30|2298.4|2294.4|2296.8|2292.8|2299.3|2295.3|2294.5|2290.5|17
1767764620000|2026-01-07 05:43:40|2296.2|2292.2|2288.1|2284.1|2296.5|2292.5|2285.7|2284.1|45
1767764630000|2026-01-07 05:43:50|2288.2|2284.2|2290.4|2286.4|2290.9|2286.9|2287.8|2283.8|9
1767764640000|2026-01-07 05:44:00|2290|2286|2292.1|2288.1|2296.1|2292.1|2289.3|2285.3|12
1767764650000|2026-01-07 05:44:10|2292.2|2288.2|2291.1|2289.6|2293.8|2290.4|2291.1|2287.8|7
1767764660000|2026-01-07 05:44:20|2292|2290.5|2292.7|2288.7|2293|2290.6|2291.6|2287.9|10
1767764670000|2026-01-07 05:44:30|2292.2|2290.7|2291.4|2287.4|2295.3|2292.8|2291|2287|10
1767764680000|2026-01-07 05:44:40|2291.2|2287.2|2291.5|2287.5|2292|2288|2289.9|2285.9|10
1767764690000|2026-01-07 05:44:50|2291.4|2287.4|2290.3|2286.3|2291.7|2287.7|2288.1|2286.3|4
1767764700000|2026-01-07 05:45:00|2288.5|2284.5|2289.9|2285.9|2289.9|2285.9|2287.6|2283.6|12
1767764710000|2026-01-07 05:45:10|2289.6|2285.6|2288.1|2284.1|2289.6|2285.6|2287.9|2283.9|10
1767764720000|2026-01-07 05:45:20|2287.6|2283.6|2285.9|2281.9|2287.6|2283.6|2285.2|2281.2|4
1767764730000|2026-01-07 05:45:30|2285.6|2281.6|2277.9|2273.9|2285.9|2284.1|2277.6|2273.6|18
1767764740000|2026-01-07 05:45:40|2277.4|2273.4|2271.5|2270|2277.9|2273.9|2271.5|2270|18
1767764750000|2026-01-07 05:45:50|2272.1|2268.1|2276|2272|2276|2272|2268.1|2266.6|31
1767764760000|2026-01-07 05:46:00|2275.6|2271.6|2283.1|2279.1|2283.1|2279.1|2275.6|2271.6|11
1767764770000|2026-01-07 05:46:10|2284.8|2280.8|2285.2|2281.2|2285.5|2281.5|2281.9|2277.9|6
1767764780000|2026-01-07 05:46:20|2284.8|2280.8|2287.8|2283.8|2287.8|2283.8|2282.2|2278.2|7
1767764790000|2026-01-07 05:46:30|2287.9|2283.9|2283.2|2279.2|2287.9|2283.9|2281.1|2277.1|10
1767764800000|2026-01-07 05:46:40|2283.4|2279.4|2279.2|2275.2|2283.6|2279.6|2279|2275|9
1767764810000|2026-01-07 05:46:50|2279.1|2275.1|2277.8|2273.8|2280|2276|2276.7|2272.7|5
1767764820000|2026-01-07 05:47:00|2278|2274|2276.6|2272.6|2281.6|2277.6|2276.3|2272.3|19
1767764830000|2026-01-07 05:47:10|2276.4|2272.4|2272.4|2268.4|2276.4|2272.4|2271.5|2267.5|4
1767764840000|2026-01-07 05:47:20|2274.4|2270.4|2271.7|2267.7|2275.4|2272.6|2269.1|2267.4|4
1767764850000|2026-01-07 05:47:30|2271.5|2267.5|2271.4|2267.4|2272.1|2268.1|2270.8|2266.8|5
1767764860000|2026-01-07 05:47:40|2271.1|2267.1|2271|2267|2273.5|2269.5|2270.5|2266.5|1
1767764870000|2026-01-07 05:47:50|2271.9|2267.9|2272.8|2268.8|2274.4|2270.4|2271.7|2267.7|15
1767764880000|2026-01-07 05:48:00|2272.5|2268.5|2257.7|2253.7|2273.3|2269.3|2256.9|2252.9|61
1767764890000|2026-01-07 05:48:10|2258|2254|2251|2247|2258|2254|2248.2|2244.2|40
1767764900000|2026-01-07 05:48:20|2252.3|2248.3|2262.1|2258.1|2262.1|2258.1|2248.3|2244.3|7
1767764910000|2026-01-07 05:48:30|2263.5|2259.5|2256.2|2252.2|2263.5|2259.5|2256.1|2252.1|22
1767764920000|2026-01-07 05:48:40|2256.3|2252.3|2256.7|2252.7|2261.9|2257.9|2255.2|2251.2|17
1767764930000|2026-01-07 05:48:50|2257.6|2253.6|2256.7|2252.7|2258.8|2254.8|2255.9|2251.9|16
1767764940000|2026-01-07 05:49:00|2256.6|2252.6|2257.7|2253.7|2258.7|2254.7|2256.6|2252.6|5
1767764950000|2026-01-07 05:49:10|2258.3|2254.3|2260.6|2256.6|2260.9|2256.9|2258.3|2254.3|15
1767764960000|2026-01-07 05:49:20|2259|2255|2260.5|2256.5|2260.5|2256.5|2255.8|2251.8|15
1767764970000|2026-01-07 05:49:30|2257.9|2253.9|2256.7|2252.7|2257.9|2253.9|2250.8|2246.8|16
1767764980000|2026-01-07 05:49:40|2257.2|2253.2|2266.9|2262.9|2266.9|2262.9|2257.2|2253.2|15
1767764990000|2026-01-07 05:49:50|2267.2|2263.2|2271|2267|2271|2267|2267|2263|9
1767765000000|2026-01-07 05:50:00|2274|2270|2276.5|2272.5|2278.6|2274.6|2274|2270|8
1767765010000|2026-01-07 05:50:10|2276|2272|2276.7|2272.7|2279.6|2277.3|2275.3|2271.3|18
1767765020000|2026-01-07 05:50:20|2278.9|2274.9|2279|2275|2279|2275|2274.6|2270.6|12
1767765030000|2026-01-07 05:50:30|2278.6|2274.6|2277.2|2273.2|2279.1|2275.1|2275.2|2271.2|2
1767765040000|2026-01-07 05:50:40|2277.4|2273.4|2276|2272|2277.5|2273.5|2275.7|2271.7|0
1767765050000|2026-01-07 05:50:50|2278.3|2274.3|2273|2269|2278.3|2274.3|2273|2269|7
1767765060000|2026-01-07 05:51:00|2273.1|2269.1|2275|2271|2275.1|2272.5|2272.2|2268.2|9
1767765070000|2026-01-07 05:51:10|2275.5|2271.5|2277.8|2273.8|2281.6|2277.6|2275.4|2271.4|13
1767765080000|2026-01-07 05:51:20|2277.9|2273.9|2276.9|2272.9|2277.9|2273.9|2276.9|2272.9|1
1767765090000|2026-01-07 05:51:30|2277|2273|2274.2|2270.2|2278|2274|2274.2|2270.2|3
1767765100000|2026-01-07 05:51:40|2273.8|2269.8|2275.5|2271.5|2278.3|2276.6|2272.7|2268.7|28
1767765110000|2026-01-07 05:51:50|2276.3|2272.3|2276.7|2272.7|2276.8|2272.8|2276.3|2272.3|0
1767765120000|2026-01-07 05:52:00|2276.2|2272.2|2276.8|2272.8|2278|2275.3|2275.8|2271.8|7
1767765130000|2026-01-07 05:52:10|2277|2273|2277.5|2273.5|2277.7|2273.7|2276.5|2272.5|0
1767765140000|2026-01-07 05:52:20|2276.2|2272.2|2275.3|2271.3|2277.5|2273.5|2275.3|2271.3|0
1767765150000|2026-01-07 05:52:30|2275.9|2271.9|2275|2271|2275.9|2271.9|2275|2271|2
1767765160000|2026-01-07 05:52:40|2275.6|2271.6|2274.4|2270.4|2275.6|2271.6|2273.5|2269.5|5
1767765170000|2026-01-07 05:52:50|2274.5|2270.5|2275.2|2271.2|2276.3|2272.3|2274.4|2270.4|1
1767765180000|2026-01-07 05:53:00|2275.4|2271.4|2279.1|2275.1|2279.1|2275.1|2274.6|2270.6|15
1767765190000|2026-01-07 05:53:10|2278.6|2274.6|2279|2275|2279|2276.6|2278.1|2274.2|12
1767765200000|2026-01-07 05:53:20|2276.1|2272.1|2275.3|2271.3|2278.3|2274.3|2272.6|2268.6|10
1767765210000|2026-01-07 05:53:30|2275.6|2271.6|2273.1|2269.1|2276.1|2272.1|2273.1|2269.1|5
1767765220000|2026-01-07 05:53:40|2272.8|2268.8|2273.3|2269.3|2274.3|2270.3|2272.6|2268.6|1
1767765230000|2026-01-07 05:53:50|2273.8|2269.8|2273.1|2269.1|2275.1|2271.1|2273.1|2269.1|13
1767765240000|2026-01-07 05:54:00|2273.3|2269.3|2270.8|2266.8|2273.3|2269.3|2269.4|2265.4|6
1767765250000|2026-01-07 05:54:10|2270.5|2266.5|2270|2266|2271.6|2267.6|2265.7|2261.7|21
1767765260000|2026-01-07 05:54:20|2269.2|2265.2|2269.6|2265.6|2270.2|2266.2|2268.1|2264.1|4
1767765270000|2026-01-07 05:54:30|2270.2|2266.2|2275.7|2271.7|2275.7|2271.7|2269|2265.3|8
1767765280000|2026-01-07 05:54:40|2277.3|2273.3|2276.7|2272.7|2278|2274|2275.1|2271.1|2
1767765290000|2026-01-07 05:54:50|2276.9|2272.9|2274.4|2270.4|2276.9|2272.9|2274.4|2270.4|4
1767765300000|2026-01-07 05:55:00|2274.3|2270.3|2274.6|2270.6|2276|2272|2273.3|2269.3|3
1767765310000|2026-01-07 05:55:10|2274.7|2270.7|2276.7|2272.7|2276.7|2272.7|2274.2|2270.2|5
1767765320000|2026-01-07 05:55:20|2279.4|2275.4|2278.5|2274.5|2279.7|2275.7|2278.3|2274.3|3
1767765330000|2026-01-07 05:55:30|2278.6|2274.6|2280.3|2276.3|2280.5|2276.5|2278.6|2274.6|1
1767765340000|2026-01-07 05:55:40|2280.5|2276.5|2275.3|2271.3|2285.2|2281.2|2271.5|2269|26
1767765350000|2026-01-07 05:55:50|2276.6|2272.6|2278.6|2274.6|2280|2276|2274.5|2270.5|4
1767765360000|2026-01-07 05:56:00|2277.8|2273.8|2287.7|2283.7|2287.7|2283.7|2274.9|2270.9|14
1767765370000|2026-01-07 05:56:10|2285.1|2281.1|2286.2|2282.2|2286.2|2282.2|2284.9|2280.9|3
1767765380000|2026-01-07 05:56:20|2286|2282|2287.6|2283.6|2288.3|2284.3|2286|2282|1
1767765390000|2026-01-07 05:56:30|2287.7|2283.7|2285.9|2281.9|2288.2|2286.6|2285.9|2281.9|4
1767765400000|2026-01-07 05:56:40|2286|2282|2287.2|2283.2|2287.2|2283.2|2283.4|2279.4|13
1767765410000|2026-01-07 05:56:50|2287.4|2283.4|2287|2283|2287.5|2283.5|2284.2|2280.2|13
1767765420000|2026-01-07 05:57:00|2287.3|2283.3|2283|2279|2287.4|2283.4|2281.5|2277.5|14
1767765430000|2026-01-07 05:57:10|2281.4|2277.4|2282.9|2278.9|2283.5|2279.5|2281.4|2277.4|14
1767765440000|2026-01-07 05:57:20|2283|2279|2280.6|2276.6|2283.4|2279.4|2278.8|2274.8|9
1767765450000|2026-01-07 05:57:30|2281.6|2277.6|2280.9|2276.9|2281.6|2277.6|2278.8|2274.8|8
1767765460000|2026-01-07 05:57:40|2280.2|2276.2|2284.5|2280.5|2284.9|2280.9|2280|2276.2|24
1767765470000|2026-01-07 05:57:50|2284.7|2280.7|2281.7|2277.7|2284.7|2280.7|2280.8|2276.8|2
1767765480000|2026-01-07 05:58:00|2281.6|2277.6|2284.3|2280.3|2284.3|2280.3|2280.9|2276.9|3
1767765490000|2026-01-07 05:58:10|2284.1|2280.1|2285|2281|2285|2281|2282.1|2278.1|3
1767765500000|2026-01-07 05:58:20|2284.7|2280.7|2285.1|2281.1|2285.5|2283.5|2284.7|2280.7|5
1767765510000|2026-01-07 05:58:30|2285|2281|2283.6|2279.6|2285.6|2281.7|2283.2|2279.6|3
1767765520000|2026-01-07 05:58:40|2283.5|2279.5|2281.5|2277.5|2283.5|2279.5|2280.9|2276.9|3
1767765530000|2026-01-07 05:58:50|2281.6|2277.6|2281.2|2277.2|2282.5|2278.5|2280.7|2276.7|4
1767765540000|2026-01-07 05:59:00|2281|2277|2277.5|2273.5|2281.4|2277.4|2277.4|2273.4|8
1767765550000|2026-01-07 05:59:10|2279.6|2275.6|2278|2274|2279.8|2275.8|2277.8|2273.8|1
1767765560000|2026-01-07 05:59:20|2279.8|2275.8|2278.4|2274.4|2280.2|2276.2|2277.7|2273.7|1
1767765570000|2026-01-07 05:59:30|2278.9|2274.9|2280.5|2276.5|2280.5|2276.5|2278.9|2274.9|1
1767765580000|2026-01-07 05:59:40|2280.4|2276.4|2280.8|2276.8|2280.8|2278.8|2279.2|2276|2
1767765590000|2026-01-07 05:59:50|2280.7|2276.7|2278.1|2274.1|2280.7|2276.7|2277.9|2273.9|5
1767765600000|2026-01-07 06:00:00|2278|2274|2274.9|2270.9|2279.1|2275.1|2273.7|2269.7|9
1767765610000|2026-01-07 06:00:10|2275.7|2271.7|2275|2271|2278.6|2274.6|2274.3|2270.3|3
1767765620000|2026-01-07 06:00:20|2275.2|2271.2|2278.6|2274.6|2278.9|2274.9|2274.6|2270.6|6
1767765630000|2026-01-07 06:00:30|2277.6|2273.6|2277.9|2273.9|2278|2274|2276.7|2272.7|2
1767765640000|2026-01-07 06:00:40|2279|2275|2281.6|2277.6|2281.6|2277.6|2278.1|2274.1|4
1767765650000|2026-01-07 06:00:50|2282.6|2278.6|2286.3|2282.3|2286.3|2282.3|2281.5|2277.5|16
1767765660000|2026-01-07 06:01:00|2284.9|2280.9|2286.3|2282.3|2286.3|2282.3|2284.9|2280.9|3
1767765670000|2026-01-07 06:01:10|2286.2|2282.2|2289|2285|2289.1|2285.5|2286.2|2282.2|9
1767765680000|2026-01-07 06:01:20|2288.9|2284.9|2290.4|2286.4|2291.8|2287.8|2288.9|2284.9|5
1767765690000|2026-01-07 06:01:30|2289.9|2285.9|2285.5|2281.5|2290.3|2286.3|2285.5|2281.5|13
1767765700000|2026-01-07 06:01:40|2287.4|2283.4|2285.1|2281.1|2288.3|2284.3|2284.9|2280.9|16
1767765710000|2026-01-07 06:01:50|2282.9|2278.9|2283.1|2279.1|2286.1|2282.1|2282.9|2278.9|6
1767765720000|2026-01-07 06:02:00|2283.8|2279.8|2284.8|2280.8|2286.9|2282.9|2283.3|2279.3|3
1767765730000|2026-01-07 06:02:10|2285.3|2281.3|2286.2|2282.2|2286.2|2282.2|2284.6|2280.6|0
1767765740000|2026-01-07 06:02:20|2285.8|2281.8|2289.1|2285.1|2289.1|2285.1|2285.6|2281.6|7
1767765750000|2026-01-07 06:02:30|2289.6|2285.6|2288.6|2284.6|2289.6|2285.6|2288.4|2284.4|2
1767765760000|2026-01-07 06:02:40|2288.7|2284.7|2288|2284|2289.1|2285.1|2288|2284|3
1767765770000|2026-01-07 06:02:50|2287.9|2283.9|2286.7|2282.7|2287.9|2283.9|2285.8|2281.8|4
1767765780000|2026-01-07 06:03:00|2286.1|2282.1|2284.4|2280.4|2286.3|2282.3|2283.9|2279.9|4
1767765790000|2026-01-07 06:03:10|2281.6|2277.6|2283.8|2279.8|2283.8|2279.8|2281.5|2277.5|7
1767765800000|2026-01-07 06:03:20|2285.2|2281.2|2288.3|2284.3|2288.3|2284.3|2284.3|2280.3|3
1767765810000|2026-01-07 06:03:30|2288.1|2284.1|2287.4|2283.4|2288.7|2284.7|2287.1|2283.1|1
1767765820000|2026-01-07 06:03:40|2287.3|2283.3|2286.4|2282.4|2287.3|2283.3|2286.3|2282.3|1
1767765830000|2026-01-07 06:03:50|2286.3|2282.3|2286.8|2282.8|2286.8|2282.8|2286.3|2282.3|0
1767765840000|2026-01-07 06:04:00|2286.4|2282.4|2285.4|2281.4|2286.4|2282.4|2285.4|2281.4|1
1767765850000|2026-01-07 06:04:10|2286.2|2282.2|2285.6|2281.6|2286.2|2282.2|2285.6|2281.6|1
1767765860000|2026-01-07 06:04:20|2285.7|2281.7|2289.7|2285.7|2290.1|2286.1|2285.3|2281.3|1
1767765870000|2026-01-07 06:04:30|2289.6|2285.6|2290.9|2286.9|2295.4|2291.4|2289|2285|16
1767765880000|2026-01-07 06:04:40|2292.2|2288.2|2288.4|2284.4|2292.3|2288.3|2287.8|2283.8|2
1767765890000|2026-01-07 06:04:50|2288.6|2284.6|2291.8|2287.8|2291.8|2287.8|2287.6|2283.6|4
1767765900000|2026-01-07 06:05:00|2290.2|2286.2|2288.6|2284.6|2290.7|2288.7|2287.4|2283.4|6
1767765910000|2026-01-07 06:05:10|2289.3|2285.3|2289.2|2285.2|2289.5|2285.5|2288.8|2284.8|1
1767765920000|2026-01-07 06:05:20|2289.1|2285.1|2288.9|2284.9|2289.4|2285.4|2287.6|2283.6|2
1767765930000|2026-01-07 06:05:30|2287.9|2283.9|2288.2|2284.2|2288.7|2284.7|2287.5|2283.5|0
1767765940000|2026-01-07 06:05:40|2291.6|2287.6|2293.6|2289.6|2293.6|2289.6|2290.7|2287.6|6
1767765950000|2026-01-07 06:05:50|2294.4|2290.4|2293.7|2289.7|2295.2|2291.2|2293.1|2289.1|2
1767765960000|2026-01-07 06:06:00|2293.3|2289.3|2291.5|2287.5|2293.9|2289.9|2288.5|2284.5|11
1767765970000|2026-01-07 06:06:10|2291.6|2287.6|2292.3|2288.3|2292.7|2288.7|2291.3|2287.3|1
1767765980000|2026-01-07 06:06:20|2292.4|2288.4|2293.3|2289.3|2293.9|2289.9|2292.4|2288.4|1
1767765990000|2026-01-07 06:06:30|2293.5|2289.5|2294|2290|2294.6|2291.5|2292.6|2289.5|4
1767766000000|2026-01-07 06:06:40|2293.9|2289.9|2291.5|2287.5|2293.9|2289.9|2291.5|2287.5|3
1767766010000|2026-01-07 06:06:50|2289.4|2285.4|2294.8|2290.8|2294.8|2290.8|2289.4|2285.4|6
1767766020000|2026-01-07 06:07:00|2294.6|2290.6|2290.6|2286.6|2294.8|2290.8|2290.6|2286.6|6
1767766030000|2026-01-07 06:07:10|2290.7|2286.7|2291.7|2287.7|2292.2|2288.2|2289.7|2285.7|2
1767766040000|2026-01-07 06:07:20|2291.2|2287.2|2290.3|2286.3|2291.2|2287.2|2290.2|2286.2|1
1767766050000|2026-01-07 06:07:30|2291.2|2287.2|2290.8|2286.8|2291.4|2287.4|2290.6|2286.6|2
1767766060000|2026-01-07 06:07:40|2290.9|2286.9|2290.6|2286.6|2291.2|2287.2|2290.6|2286.6|2
1767766070000|2026-01-07 06:07:50|2290.7|2286.7|2291.1|2287.1|2291.1|2287.1|2290.5|2286.5|0
1767766080000|2026-01-07 06:08:00|2290.5|2286.5|2288.8|2284.8|2291.5|2287.5|2288.8|2284.8|3
1767766090000|2026-01-07 06:08:10|2286.7|2282.7|2289|2285|2289.6|2285.6|2286.7|2282.7|4
1767766100000|2026-01-07 06:08:20|2288.6|2284.6|2288|2284|2288.6|2284.6|2288|2284|2
1767766110000|2026-01-07 06:08:30|2288.2|2284.2|2288.5|2284.5|2290.3|2286.3|2288.2|2284.2|2
1767766120000|2026-01-07 06:08:40|2289.3|2285.3|2288.7|2284.7|2289.3|2285.3|2288.7|2284.7|0
1767766130000|2026-01-07 06:08:50|2288.8|2284.8|2288.8|2284.8|2289.3|2287.2|2288.5|2284.5|1
1767766140000|2026-01-07 06:09:00|2289|2285|2289.8|2285.8|2290.1|2286.1|2289|2285|5
1767766150000|2026-01-07 06:09:10|2290.9|2286.9|2290.7|2286.7|2290.9|2286.9|2289.7|2285.7|0
1767766160000|2026-01-07 06:09:20|2289.8|2285.8|2295.2|2291.2|2296.4|2292.4|2289.8|2285.8|9
1767766170000|2026-01-07 06:09:30|2295.4|2291.4|2295.6|2291.6|2297.1|2293.1|2295.2|2291.2|2
1767766180000|2026-01-07 06:09:40|2293.5|2289.5|2297.3|2293.3|2297.3|2293.5|2293.5|2289.5|3
1767766190000|2026-01-07 06:09:50|2296.9|2292.9|2296.2|2292.2|2296.9|2292.9|2294.3|2290.3|4
1767766200000|2026-01-07 06:10:00|2296.4|2292.4|2294.9|2290.9|2297|2293|2293.6|2289.8|2
1767766210000|2026-01-07 06:10:10|2294.5|2290.5|2293.5|2289.5|2294.6|2290.6|2293|2289|3
1767766220000|2026-01-07 06:10:20|2293.3|2289.3|2293|2289|2293.3|2289.3|2293|2289|0
1767766230000|2026-01-07 06:10:30|2293.1|2289.1|2293.7|2289.7|2293.7|2289.7|2293.1|2289.1|0
1767766240000|2026-01-07 06:10:40|2296.2|2292.2|2293.6|2289.6|2296.2|2292.2|2293|2289.6|4
1767766250000|2026-01-07 06:10:50|2294.5|2290.5|2290.3|2286.3|2294.5|2290.5|2290.3|2286.3|5
1767766260000|2026-01-07 06:11:00|2290.2|2286.2|2286.3|2282.3|2290.2|2286.2|2285.4|2281.4|5
1767766270000|2026-01-07 06:11:10|2285.7|2281.7|2285.5|2281.5|2285.7|2281.7|2284.4|2280.4|1
1767766280000|2026-01-07 06:11:20|2283.9|2279.9|2277.6|2273.6|2283.9|2279.9|2277|2273.4|17
1767766290000|2026-01-07 06:11:30|2279.5|2275.5|2277.4|2273.4|2279.5|2275.5|2276.3|2272.3|7
1767766300000|2026-01-07 06:11:40|2274.5|2273|2276.7|2272.7|2277.2|2273.2|2274.5|2272.7|4
1767766310000|2026-01-07 06:11:50|2279.1|2275.1|2279.4|2275.4|2279.4|2275.4|2278.2|2274.2|2
1767766320000|2026-01-07 06:12:00|2279|2275|2277.7|2273.7|2279.2|2275.2|2276.5|2272.5|5
1767766330000|2026-01-07 06:12:10|2278|2274|2278.2|2274.2|2279.2|2275.2|2276.8|2272.8|2
1767766340000|2026-01-07 06:12:20|2276.9|2272.9|2277|2273|2278.7|2274.7|2276.9|2272.9|3
1767766350000|2026-01-07 06:12:30|2276.1|2272.1|2278.5|2274.5|2279.6|2275.6|2276.1|2272.1|5
1767766360000|2026-01-07 06:12:40|2279|2275|2280.3|2276.3|2280.3|2276.3|2279|2275|8
1767766370000|2026-01-07 06:12:50|2281.6|2277.6|2284.2|2280.2|2284.2|2280.3|2281.6|2277.6|4
1767766380000|2026-01-07 06:13:00|2284.1|2280.1|2284.4|2280.4|2284.4|2280.4|2283.8|2279.8|3
1767766390000|2026-01-07 06:13:10|2284.3|2280.3|2284.9|2280.9|2284.9|2280.9|2283.5|2279.5|2
1767766400000|2026-01-07 06:13:20|2285.1|2281.1|2286.9|2282.9|2287.5|2283.5|2285.1|2281.1|2
1767766410000|2026-01-07 06:13:30|2287.3|2285.8|2287.4|2283.4|2288.1|2285.8|2286.8|2282.8|1
1767766420000|2026-01-07 06:13:40|2287.7|2283.7|2287.1|2283.1|2287.7|2283.7|2285.6|2281.6|13
1767766430000|2026-01-07 06:13:50|2287|2283|2284.4|2280.4|2287|2283.4|2284.1|2280.1|5
1767766440000|2026-01-07 06:14:00|2285.9|2281.9|2288.3|2284.3|2288.3|2284.3|2285.9|2281.9|1
1767766450000|2026-01-07 06:14:10|2288|2284|2285.3|2281.3|2288|2284|2285.3|2281.3|6
1767766460000|2026-01-07 06:14:20|2285.5|2281.5|2284.5|2280.5|2286.3|2282.3|2284.2|2280.2|0
1767766470000|2026-01-07 06:14:30|2284|2280|2284.3|2280.3|2284.5|2280.5|2283.9|2279.9|0
1767766480000|2026-01-07 06:14:40|2284.2|2280.2|2284.1|2280.1|2284.7|2280.7|2283.6|2279.6|1
1767766490000|2026-01-07 06:14:50|2284.8|2280.8|2285.4|2281.4|2286.4|2282.4|2282.4|2278.4|4
1767766500000|2026-01-07 06:15:00|2285.2|2281.2|2289.1|2285.1|2289.1|2285.1|2285|2281|2
1767766510000|2026-01-07 06:15:10|2289|2285|2288.4|2284.4|2289.1|2285.1|2288.4|2284.4|2
1767766520000|2026-01-07 06:15:20|2288.5|2284.5|2288.8|2284.8|2289.2|2285.2|2288.5|2284.5|2
1767766530000|2026-01-07 06:15:30|2288.9|2284.9|2291|2287|2291|2287|2288.9|2284.9|4
1767766540000|2026-01-07 06:15:40|2291.2|2287.2|2293.3|2289.3|2293.8|2289.8|2291.2|2287.2|8
1767766550000|2026-01-07 06:15:50|2291.1|2289.6|2294.2|2290.2|2294.4|2290.4|2291.1|2288.6|5
1767766560000|2026-01-07 06:16:00|2294|2290|2294.8|2290.8|2295|2292.9|2292.5|2289.9|3
1767766570000|2026-01-07 06:16:10|2295.2|2291.2|2296.1|2292.1|2296.1|2292.1|2295.2|2291.2|1
1767766580000|2026-01-07 06:16:20|2296.3|2292.3|2297.2|2293.2|2297.2|2293.2|2296.3|2292.3|1
1767766590000|2026-01-07 06:16:30|2297.4|2293.4|2302.4|2298.4|2302.4|2298.4|2296.9|2293.4|10
1767766600000|2026-01-07 06:16:40|2302.2|2298.2|2303.8|2299.8|2304.3|2301.1|2301.8|2298.1|5
1767766610000|2026-01-07 06:16:50|2304|2300|2304.5|2300.5|2304.7|2300.7|2303.9|2299.9|8
1767766620000|2026-01-07 06:17:00|2304.7|2300.7|2305.3|2301.3|2305.3|2301.3|2304.7|2300.7|1
1767766630000|2026-01-07 06:17:10|2305.2|2301.2|2305.6|2301.6|2305.6|2304.1|2304.7|2300.7|11
1767766640000|2026-01-07 06:17:20|2305.3|2301.3|2305.6|2304.1|2305.9|2304.3|2305|2301|1
1767766650000|2026-01-07 06:17:30|2305.8|2304.3|2309.3|2307.8|2310.1|2307.8|2305.8|2303.7|5
1767766660000|2026-01-07 06:17:40|2310.7|2309.2|2315.6|2311.6|2315.7|2311.7|2310.7|2307.2|10
1767766670000|2026-01-07 06:17:50|2315.8|2311.8|2318.6|2314.6|2318.6|2314.6|2315.8|2311.8|10
1767766680000|2026-01-07 06:18:00|2318.5|2314.5|2316.8|2312.8|2318.5|2314.5|2316.3|2312.3|7
1767766690000|2026-01-07 06:18:10|2316.7|2312.7|2311.7|2307.7|2316.7|2312.7|2310.3|2306.3|13
1767766700000|2026-01-07 06:18:20|2311.1|2307.1|2310.6|2306.6|2313.1|2309.1|2310.4|2306.4|4
1767766710000|2026-01-07 06:18:30|2310.7|2306.7|2310.4|2306.4|2310.9|2306.9|2310.2|2306.2|3
1767766720000|2026-01-07 06:18:40|2308.7|2304.7|2306.6|2302.6|2308.7|2304.7|2306.6|2302.6|7
1767766730000|2026-01-07 06:18:50|2306.4|2302.4|2305.1|2301.1|2306.5|2302.5|2305.1|2301.1|2
1767766740000|2026-01-07 06:19:00|2303|2301.5|2304.8|2300.8|2305.4|2303.4|2303|2300.8|11
1767766750000|2026-01-07 06:19:10|2304.7|2300.7|2304.6|2300.6|2304.8|2300.8|2302.7|2298.7|4
1767766760000|2026-01-07 06:19:20|2304.9|2300.9|2304.6|2303.1|2305.3|2303.1|2304.6|2300.9|0
1767766770000|2026-01-07 06:19:30|2304|2300|2304.1|2300.1|2304.3|2300.3|2304|2300|2
1767766780000|2026-01-07 06:19:40|2303.5|2299.5|2301.1|2297.1|2303.5|2299.5|2301.1|2297.1|2
1767766790000|2026-01-07 06:19:50|2301.3|2297.3|2300|2296|2302.1|2298.1|2299.8|2295.8|5
1767766800000|2026-01-07 06:20:00|2300.3|2296.3|2297.5|2293.5|2300.3|2296.3|2297.3|2293.3|5
1767766810000|2026-01-07 06:20:10|2297.3|2293.3|2302.3|2298.3|2302.8|2298.8|2296.7|2293.2|9
1767766820000|2026-01-07 06:20:20|2302.6|2298.6|2299.9|2295.9|2303.3|2299.3|2299.9|2295.9|3
1767766830000|2026-01-07 06:20:30|2299.8|2295.8|2297.7|2293.7|2300|2296|2296.4|2292.4|5
1767766850000|2026-01-07 06:20:50|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|2
1767766860000|2026-01-07 06:21:00|2297.2|2293.2|2297.3|2293.3|2297.7|2293.7|2297.2|2293.2|1
1767766870000|2026-01-07 06:21:10|2303.4|2299.4|2298.2|2294.2|2303.4|2299.4|2298.2|2294.2|6
1767766880000|2026-01-07 06:21:20|2298.3|2294.3|2300.3|2296.3|2301|2297.6|2298.2|2294.2|4
1767766890000|2026-01-07 06:21:30|2300.2|2296.2|2298.4|2294.4|2300.2|2296.9|2298.4|2294.4|1
1767766900000|2026-01-07 06:21:40|2297.8|2293.8|2298.6|2294.6|2298.6|2294.6|2297.3|2293.3|3
1767766910000|2026-01-07 06:21:50|2298.5|2294.5|2298|2294|2298.6|2296.6|2297.9|2293.9|1
1767766920000|2026-01-07 06:22:00|2297.9|2293.9|2298.2|2294.2|2298.3|2296|2297.4|2293.4|3
1767766930000|2026-01-07 06:22:10|2298.4|2294.4|2297.9|2293.9|2298.4|2294.4|2297.6|2293.6|0
1767766940000|2026-01-07 06:22:20|2297.7|2293.7|2297.4|2293.4|2297.7|2294.6|2295.2|2292.7|4
1767766950000|2026-01-07 06:22:30|2297.2|2293.2|2298.6|2294.6|2298.6|2295.8|2296.4|2293.2|1
1767766960000|2026-01-07 06:22:40|2298.8|2294.8|2299.7|2295.7|2299.7|2295.7|2298.5|2294.5|2
1767766970000|2026-01-07 06:22:50|2299.4|2295.4|2298.8|2294.8|2299.4|2295.4|2298.4|2294.4|1
1767766980000|2026-01-07 06:23:00|2297.3|2295.8|2302.3|2298.3|2303.1|2299.1|2297.3|2294.9|13
1767766990000|2026-01-07 06:23:10|2301.7|2297.7|2300.3|2296.3|2301.7|2297.7|2300.3|2296.3|2
1767767000000|2026-01-07 06:23:20|2300.6|2296.6|2301.9|2297.9|2302.5|2298.5|2300.6|2296.6|7
1767767010000|2026-01-07 06:23:30|2302.2|2298.2|2301.1|2297.1|2302.2|2298.2|2301.1|2297.1|0
1767767020000|2026-01-07 06:23:40|2301|2297|2301|2297|2302.2|2298.2|2300|2296|0
1767767030000|2026-01-07 06:23:50|2300.9|2296.9|2300|2296|2300.9|2296.9|2299.9|2295.9|0
1767767040000|2026-01-07 06:24:00|2301.1|2297.1|2299|2295|2301.1|2297.1|2299|2295|1
1767767050000|2026-01-07 06:24:10|2298.8|2294.8|2298.1|2294.1|2299.8|2295.8|2298.1|2294.1|3
1767767060000|2026-01-07 06:24:20|2298.4|2294.4|2295.3|2291.3|2299|2295|2295.3|2291.3|2
1767767070000|2026-01-07 06:24:30|2297.2|2293.2|2295.9|2291.9|2297.2|2293.2|2295.4|2291.4|1
1767767080000|2026-01-07 06:24:40|2297.2|2293.2|2296.8|2292.8|2297.2|2293.2|2296|2292|1
1767767090000|2026-01-07 06:24:50|2297.4|2293.4|2297|2293|2297.4|2293.4|2296.5|2292.5|1
1767767100000|2026-01-07 06:25:00|2297.6|2293.6|2297.8|2293.8|2298.9|2294.9|2297.6|2293.6|0
1767767110000|2026-01-07 06:25:10|2298.1|2294.1|2297|2293|2298.7|2294.7|2297|2293|1
1767767120000|2026-01-07 06:25:20|2296.8|2292.8|2296.7|2292.7|2297.3|2293.3|2296.7|2292.7|0
1767767130000|2026-01-07 06:25:30|2296.6|2292.6|2297.1|2293.1|2297.1|2293.1|2296.4|2292.4|1
1767767140000|2026-01-07 06:25:40|2297|2293|2296.4|2292.4|2297.3|2293.3|2296.3|2292.3|1
1767767150000|2026-01-07 06:25:50|2296.5|2292.5|2296.9|2292.9|2298.6|2295.6|2296.3|2292.3|4
1767767160000|2026-01-07 06:26:00|2296.8|2292.8|2296.7|2292.7|2297.1|2293.1|2296.2|2292.2|4
1767767170000|2026-01-07 06:26:10|2297|2293|2297|2293|2297|2293|2297|2293|0
1767767180000|2026-01-07 06:26:20|2297.7|2293.7|2297|2293|2297.7|2293.7|2297|2293|1
1767767190000|2026-01-07 06:26:30|2295.3|2293.8|2297.4|2293.4|2297.4|2293.8|2295.3|2293.4|1
1767767200000|2026-01-07 06:26:40|2296.1|2292.1|2296.1|2292.1|2296.7|2292.7|2296|2292|1
1767767210000|2026-01-07 06:26:50|2296.2|2292.2|2296.2|2292.2|2296.7|2292.7|2296|2292|0
1767767220000|2026-01-07 06:27:00|2296.4|2292.4|2296.4|2292.4|2297.2|2293.2|2296.4|2292.4|0
1767767230000|2026-01-07 06:27:10|2296.2|2292.2|2289.3|2287.8|2296.2|2292.2|2289.3|2286.5|7
1767767240000|2026-01-07 06:27:20|2291.1|2287.1|2288.6|2284.6|2291.7|2287.7|2288.2|2284.2|8
1767767250000|2026-01-07 06:27:30|2290.2|2286.2|2289.8|2285.8|2290.2|2286.2|2289.5|2285.5|0
1767767260000|2026-01-07 06:27:40|2289.7|2285.7|2289.8|2285.8|2290.5|2286.5|2288.3|2284.3|4
1767767270000|2026-01-07 06:27:50|2289.7|2285.7|2290.4|2286.4|2290.4|2286.4|2286.7|2285.1|4
1767767280000|2026-01-07 06:28:00|2290.6|2286.6|2294.9|2290.9|2295.4|2291.4|2290.4|2286.4|5
1767767290000|2026-01-07 06:28:10|2295.1|2291.1|2295.5|2291.5|2295.5|2291.5|2294|2290|1
1767767300000|2026-01-07 06:28:20|2295.4|2291.4|2293.6|2289.6|2295.4|2291.4|2293.5|2289.5|1
1767767310000|2026-01-07 06:28:30|2292.8|2288.8|2292.7|2288.7|2292.9|2288.9|2292.7|2288.7|0
1767767320000|2026-01-07 06:28:40|2292.8|2288.8|2291.2|2289.7|2293.5|2289.7|2291.2|2288.8|1
1767767330000|2026-01-07 06:28:50|2292.1|2288.1|2293.7|2289.7|2293.7|2289.7|2292.1|2288.1|4
1767767340000|2026-01-07 06:29:00|2294.1|2290.1|2294.8|2290.8|2294.8|2291.1|2292.6|2290.1|2
1767767350000|2026-01-07 06:29:10|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|0
1767767360000|2026-01-07 06:29:20|2295.6|2291.6|2295.7|2291.7|2295.7|2291.7|2295.6|2291.6|0
1767767370000|2026-01-07 06:29:30|2295.9|2291.9|2296.3|2292.3|2296.3|2292.3|2295.4|2291.4|0
1767767390000|2026-01-07 06:29:50|2294.6|2290.6|2294.4|2290.4|2296.4|2292.4|2294.4|2290.4|1
1767767400000|2026-01-07 06:30:00|2294.5|2290.5|2293.7|2289.7|2294.8|2292|2292.5|2288.7|3
1767767410000|2026-01-07 06:30:10|2293.8|2289.8|2293.2|2289.2|2294.2|2290.2|2291.5|2288.7|1
1767767420000|2026-01-07 06:30:20|2291.2|2289.7|2292.2|2288.2|2292.2|2289.7|2289.6|2287.2|2
1767767430000|2026-01-07 06:30:30|2292.4|2288.4|2293.4|2289.4|2293.9|2289.9|2292.4|2288.4|0
1767767440000|2026-01-07 06:30:40|2293.1|2289.1|2293.4|2289.4|2293.7|2289.7|2293.1|2289.1|0
1767767450000|2026-01-07 06:30:50|2293.6|2289.6|2292.8|2288.8|2293.6|2289.6|2292.7|2288.7|0
1767767460000|2026-01-07 06:31:00|2292.7|2288.7|2290.3|2286.3|2292.7|2288.7|2290.3|2286.3|4
1767767470000|2026-01-07 06:31:10|2289.9|2285.9|2288.7|2284.7|2290.2|2286.2|2288.6|2284.6|0
1767767480000|2026-01-07 06:31:20|2288.9|2284.9|2286.3|2282.3|2289.8|2285.8|2286.3|2282.3|4
1767767490000|2026-01-07 06:31:30|2286.7|2282.7|2286.6|2282.6|2288.3|2284.3|2286.6|2282.6|4
1767767500000|2026-01-07 06:31:40|2287.2|2283.2|2282.8|2278.8|2287.2|2283.2|2281.4|2278.8|9
1767767510000|2026-01-07 06:31:50|2281.5|2277.5|2281.5|2277.5|2281.5|2277.5|2281.5|2277.5|2
1767767520000|2026-01-07 06:32:00|2281.3|2277.3|2281.5|2277.5|2281.5|2277.5|2281.3|2277.3|3
1767767530000|2026-01-07 06:32:10|2278.9|2277.4|2278.7|2274.7|2279|2277.4|2277|2274.4|8
1767767540000|2026-01-07 06:32:20|2278.8|2274.8|2277.2|2273.2|2278.8|2275.3|2276.7|2272.7|12
1767767550000|2026-01-07 06:32:30|2277.9|2273.9|2273.8|2269.8|2278|2274|2273.4|2269.4|14
1767767560000|2026-01-07 06:32:40|2274|2270|2275.2|2271.2|2276.5|2272.5|2273|2270|5
1767767570000|2026-01-07 06:32:50|2275.7|2271.7|2275.8|2271.8|2276.5|2272.5|2275.5|2271.5|3
1767767580000|2026-01-07 06:33:00|2275.7|2271.7|2275.8|2271.8|2275.9|2271.9|2274.4|2270.4|2
1767767590000|2026-01-07 06:33:10|2275.9|2271.9|2276.5|2272.5|2276.5|2272.5|2275.8|2271.8|3
1767767600000|2026-01-07 06:33:20|2276.4|2272.4|2276.5|2272.5|2277.1|2273.1|2276.2|2272.2|2
1767767610000|2026-01-07 06:33:30|2276.8|2272.8|2276.1|2272.1|2277.6|2275.4|2276.1|2272.1|5
1767767620000|2026-01-07 06:33:40|2276|2272|2273.2|2269.2|2277|2273.2|2272.3|2269.2|11
1767767630000|2026-01-07 06:33:50|2271.7|2270.2|2271|2267|2271.7|2270.2|2268.9|2264.9|23
1767767640000|2026-01-07 06:34:00|2271.2|2267.2|2275.1|2271.1|2277|2274|2271.2|2267.2|11
1767767650000|2026-01-07 06:34:10|2275|2271|2276.1|2272.1|2277.4|2274.4|2275|2271|4
1767767660000|2026-01-07 06:34:20|2276|2272|2275.3|2271.3|2276|2272.8|2274.3|2270.9|4
1767767670000|2026-01-07 06:34:30|2274.8|2270.8|2275|2273.5|2275|2273.5|2273.5|2269.5|3
1767767680000|2026-01-07 06:34:40|2275.1|2273.6|2277.8|2276.3|2278.4|2276.3|2275.1|2273.6|12
1767767690000|2026-01-07 06:34:50|2280.2|2276.2|2281.9|2277.9|2281.9|2278.1|2279.3|2276.2|2
1767767700000|2026-01-07 06:35:00|2282|2278|2282.4|2278.4|2282.4|2279.4|2280.9|2276.9|10
1767767710000|2026-01-07 06:35:10|2282.6|2278.6|2281.6|2277.6|2282.8|2278.8|2280.3|2277.1|5
1767767720000|2026-01-07 06:35:20|2281.9|2277.9|2283.6|2279.6|2283.6|2279.6|2281|2277|9
1767767730000|2026-01-07 06:35:30|2282.9|2278.9|2283|2279|2283.3|2279.3|2282.7|2278.7|6
1767767740000|2026-01-07 06:35:40|2281|2279.5|2270.5|2266.5|2281.5|2279.5|2270.5|2266.5|24
1767767750000|2026-01-07 06:35:50|2271.2|2267.2|2270.5|2266.5|2271.7|2267.7|2268.4|2264.4|16
1767767760000|2026-01-07 06:36:00|2270.2|2266.2|2267.8|2263.8|2270.5|2266.5|2266.2|2262.2|10
1767767770000|2026-01-07 06:36:10|2266.7|2262.7|2266.4|2262.4|2267.1|2263.1|2266|2262|1
1767767780000|2026-01-07 06:36:20|2266.3|2262.3|2266.1|2262.1|2266.7|2262.7|2266.1|2262.1|1
1767767790000|2026-01-07 06:36:30|2266.4|2262.4|2269.9|2265.9|2269.9|2265.9|2266.4|2262.4|3
1767767800000|2026-01-07 06:36:40|2269.4|2265.4|2272.9|2268.9|2272.9|2268.9|2268.8|2264.8|10
1767767810000|2026-01-07 06:36:50|2273.1|2269.1|2273.9|2269.9|2273.9|2269.9|2273.1|2269.1|1
1767767820000|2026-01-07 06:37:00|2274.9|2270.9|2276.8|2272.8|2276.8|2272.8|2274.9|2270.9|1
1767767830000|2026-01-07 06:37:10|2274.9|2270.9|2269.7|2265.7|2274.9|2270.9|2269.7|2265.7|8
1767767840000|2026-01-07 06:37:20|2269.6|2265.6|2269.6|2265.6|2271.4|2267.4|2269|2265|0
1767767850000|2026-01-07 06:37:30|2269.5|2265.5|2264.2|2260.2|2269.5|2265.5|2264.2|2260.2|22
1767767860000|2026-01-07 06:37:40|2264.4|2260.4|2265|2261|2268.4|2264.4|2264.4|2260.4|4
1767767870000|2026-01-07 06:37:50|2264.8|2260.8|2262.2|2258.2|2265.8|2261.8|2260.2|2256.2|9
1767767880000|2026-01-07 06:38:00|2262.3|2258.3|2263.2|2259.2|2263.2|2259.2|2262.3|2258.3|0
1767767890000|2026-01-07 06:38:10|2265|2261|2265.7|2261.7|2265.7|2261.7|2262.9|2258.9|8
1767767900000|2026-01-07 06:38:20|2264|2260|2265.4|2261.4|2265.4|2261.4|2264|2260|3
1767767910000|2026-01-07 06:38:30|2265.9|2261.9|2268.1|2264.1|2268.1|2264.1|2265.9|2261.9|2
1767767920000|2026-01-07 06:38:40|2267.7|2263.7|2268.5|2264.5|2268.5|2264.5|2265.8|2261.8|3
1767767930000|2026-01-07 06:38:50|2268.4|2264.4|2269|2265|2272.5|2268.5|2268.4|2264.4|5
1767767940000|2026-01-07 06:39:00|2269.5|2265.5|2275.5|2271.5|2275.8|2271.8|2269.5|2265.5|3
1767767950000|2026-01-07 06:39:10|2274.5|2270.5|2271.8|2267.8|2274.6|2270.7|2271.7|2267.7|10
1767767960000|2026-01-07 06:39:20|2272.2|2268.2|2275|2271|2275.9|2271.9|2272|2268|5
1767767970000|2026-01-07 06:39:30|2274.8|2270.8|2274.8|2270.8|2275.8|2271.8|2274.3|2270.3|1
1767767980000|2026-01-07 06:39:40|2274.6|2270.6|2274.8|2270.8|2275.7|2271.7|2274.5|2270.5|0
1767767990000|2026-01-07 06:39:50|2274.7|2270.7|2273.2|2269.2|2274.7|2270.7|2272.7|2268.7|0
1767768000000|2026-01-07 06:40:00|2273.3|2269.3|2271.9|2267.9|2274.5|2270.5|2271.9|2267.9|3
1767768010000|2026-01-07 06:40:10|2270.4|2266.4|2272.5|2268.5|2273|2269|2267.1|2265.5|1
1767768020000|2026-01-07 06:40:20|2271.3|2267.3|2270.5|2266.5|2271.3|2267.3|2270.1|2266.1|0
1767768030000|2026-01-07 06:40:30|2270.3|2266.3|2265.8|2261.8|2270.3|2266.3|2265.8|2261.8|2
1767768040000|2026-01-07 06:40:40|2265.9|2261.9|2266.9|2262.9|2266.9|2262.9|2265|2261|2
1767768050000|2026-01-07 06:40:50|2266.2|2262.2|2268.4|2264.4|2268.8|2264.8|2266.2|2262.2|6
1767768060000|2026-01-07 06:41:00|2268.2|2264.2|2266.6|2262.6|2268.2|2264.2|2266.3|2262.3|0
1767768070000|2026-01-07 06:41:10|2266.2|2262.2|2269.5|2265.5|2269.5|2265.5|2266.2|2262.2|3
1767768080000|2026-01-07 06:41:20|2269.6|2265.6|2269.4|2265.4|2269.6|2265.6|2268.7|2264.7|1
1767768090000|2026-01-07 06:41:30|2268.7|2264.7|2269.5|2265.5|2269.5|2265.5|2268.7|2264.7|0
1767768100000|2026-01-07 06:41:40|2269.6|2265.6|2267.8|2263.8|2270.3|2266.3|2267.8|2263.8|0
1767768110000|2026-01-07 06:41:50|2268.1|2264.1|2270.3|2266.3|2270.3|2266.3|2268.1|2264.1|0
1767768120000|2026-01-07 06:42:00|2270.2|2266.2|2270.4|2266.4|2270.8|2266.8|2269.2|2265.2|0
1767768130000|2026-01-07 06:42:10|2270.8|2266.8|2271|2267|2271|2267|2269.6|2265.6|1
1767768140000|2026-01-07 06:42:20|2271.1|2267.1|2267.4|2263.4|2271.1|2267.1|2267.4|2263.4|3
1767768150000|2026-01-07 06:42:30|2268.4|2264.4|2267.9|2263.9|2269.9|2265.9|2266.1|2262.1|7
1767768160000|2026-01-07 06:42:40|2268.2|2264.2|2268.6|2264.6|2269.5|2265.5|2267.7|2263.7|2
1767768170000|2026-01-07 06:42:50|2268.8|2264.8|2268.8|2264.8|2269.4|2265.4|2268.2|2264.2|0
1767768180000|2026-01-07 06:43:00|2268.7|2264.7|2265.5|2261.5|2268.7|2264.7|2265.5|2261.5|2
1767768190000|2026-01-07 06:43:10|2265.4|2261.4|2266.4|2262.4|2267.1|2263.1|2264.6|2260.6|1
1767768200000|2026-01-07 06:43:20|2266.7|2262.7|2265.9|2261.9|2266.8|2262.8|2265.7|2261.7|0
1767768210000|2026-01-07 06:43:30|2266.2|2262.2|2267.1|2263.1|2267.1|2263.1|2266.2|2262.2|0
1767768220000|2026-01-07 06:43:40|2266.7|2262.7|2266.7|2262.7|2267.2|2263.2|2266|2262|1
1767768230000|2026-01-07 06:43:50|2266.9|2262.9|2266.9|2262.9|2267.6|2263.6|2266.9|2262.9|0
1767768240000|2026-01-07 06:44:00|2266.6|2262.6|2266.4|2262.4|2266.7|2262.7|2266.4|2262.4|0
1767768250000|2026-01-07 06:44:10|2266.9|2262.9|2270|2266|2270.9|2266.9|2265.5|2261.5|8
1767768260000|2026-01-07 06:44:20|2269.2|2265.2|2267.7|2263.7|2269.3|2265.3|2267.7|2263.7|0
1767768270000|2026-01-07 06:44:30|2267.9|2263.9|2268.5|2264.5|2268.5|2264.5|2267.9|2263.9|0
1767768280000|2026-01-07 06:44:40|2268.1|2264.1|2271.9|2267.9|2272.2|2268.2|2267.8|2263.8|4
1767768290000|2026-01-07 06:44:50|2270.9|2266.9|2271|2267|2271.3|2267.3|2270.9|2266.9|3
1767768300000|2026-01-07 06:45:00|2270.9|2266.9|2269.3|2265.3|2270.9|2266.9|2269.2|2265.2|23
1767768310000|2026-01-07 06:45:10|2269.6|2265.6|2269.6|2265.6|2269.8|2265.8|2269|2265|9
1767768320000|2026-01-07 06:45:20|2269.4|2265.4|2268.7|2264.7|2269.5|2265.5|2268.3|2264.3|32
1767768330000|2026-01-07 06:45:30|2268.4|2264.4|2270|2266|2270.9|2266.9|2266.5|2264.4|14
1767768340000|2026-01-07 06:45:40|2269.7|2265.7|2267.9|2263.9|2269.7|2265.7|2267.9|2263.9|11
1767768350000|2026-01-07 06:45:50|2267.8|2263.8|2262|2258|2267.8|2265|2262|2258|10
1767768360000|2026-01-07 06:46:00|2261.9|2257.9|2260.6|2256.6|2263.4|2259.4|2259.3|2256|9
1767768370000|2026-01-07 06:46:10|2258.5|2254.5|2257.6|2253.6|2258.5|2254.5|2256.9|2252.9|9
1767768380000|2026-01-07 06:46:20|2257.7|2253.7|2259.6|2255.6|2259.7|2257.3|2257.6|2253.6|4
1767768390000|2026-01-07 06:46:30|2260.7|2256.7|2263|2259|2263.2|2259.2|2260.3|2256.3|3
1767768400000|2026-01-07 06:46:40|2263.2|2259.2|2262.2|2258.2|2263.6|2259.6|2262.1|2258.1|4
1767768410000|2026-01-07 06:46:50|2262.9|2258.9|2268.1|2264.1|2268.8|2265|2262.9|2258.9|7
1767768420000|2026-01-07 06:47:00|2267.9|2263.9|2270.1|2266.1|2270.1|2266.1|2267.9|2263.9|0
1767768430000|2026-01-07 06:47:10|2270.4|2266.4|2271.6|2267.6|2272.2|2268.2|2267.3|2263.3|15
1767768440000|2026-01-07 06:47:20|2271.4|2267.4|2272.2|2268.2|2272.2|2268.2|2270.2|2266.2|0
1767768450000|2026-01-07 06:47:30|2271.9|2267.9|2271.7|2267.7|2271.9|2267.9|2269.7|2265.7|2
1767768460000|2026-01-07 06:47:40|2271.9|2267.9|2270.6|2266.6|2272.1|2268.1|2267.5|2263.5|7
1767768470000|2026-01-07 06:47:50|2270.4|2266.4|2270.5|2266.5|2270.7|2266.7|2269.7|2265.7|0
1767768480000|2026-01-07 06:48:00|2269.9|2265.9|2271|2267|2271.6|2267.6|2268.6|2264.6|5
1767768490000|2026-01-07 06:48:10|2270.8|2266.8|2269.7|2265.7|2271.3|2267.3|2268.5|2264.5|10
1767768500000|2026-01-07 06:48:20|2269.4|2265.4|2266.6|2262.6|2269.8|2265.8|2265.6|2261.6|3
1767768510000|2026-01-07 06:48:30|2266.1|2262.1|2265.9|2261.9|2267.1|2263.1|2265.9|2261.9|2
1767768520000|2026-01-07 06:48:40|2266.1|2262.1|2270.2|2266.2|2270.2|2266.2|2265.9|2261.9|2
1767768530000|2026-01-07 06:48:50|2268.9|2264.9|2270.2|2266.2|2271.8|2267.8|2268.9|2264.9|3
1767768540000|2026-01-07 06:49:00|2270.5|2266.5|2272.1|2268.1|2272.6|2268.6|2270.5|2266.5|0
1767768550000|2026-01-07 06:49:10|2271.9|2267.9|2272|2268|2273|2269|2271.9|2267.9|0
1767768560000|2026-01-07 06:49:20|2272.7|2268.7|2269.7|2265.7|2272.8|2268.8|2267.7|2263.7|16
1767768570000|2026-01-07 06:49:30|2268.7|2264.7|2271.2|2267.2|2271.5|2268.7|2268.7|2264.7|5
1767768590000|2026-01-07 06:49:50|||||||||1
1767768600000|2026-01-07 06:50:00|2271.1|2267.1|2271.1|2267.1|2271.1|2267.1|2269.8|2265.8|5
1767768610000|2026-01-07 06:50:10|2273.3|2269.3|2272.4|2268.4|2275.5|2271.5|2272.4|2268.4|7
1767768620000|2026-01-07 06:50:20|2272.3|2268.3|2273|2269|2273.5|2269.5|2271.8|2267.8|0
1767768630000|2026-01-07 06:50:30|2273.6|2269.6|2274.4|2270.4|2275.2|2271.2|2272.8|2268.8|6
1767768640000|2026-01-07 06:50:40|2274.5|2270.5|2276.6|2272.6|2276.6|2272.6|2274.4|2270.4|2
1767768650000|2026-01-07 06:50:50|2276.8|2272.8|2280|2276|2280.3|2276.3|2276.8|2272.8|4
1767768660000|2026-01-07 06:51:00|2280.2|2276.2|2273.5|2269.5|2280.2|2276.2|2273.5|2269.5|6
1767768670000|2026-01-07 06:51:10|2273.6|2269.6|2272.7|2268.7|2275.1|2271.1|2272.7|2268.7|5
1767768680000|2026-01-07 06:51:20|2272.9|2268.9|2272.9|2268.9|2273.1|2269.1|2271.6|2267.6|4
1767768690000|2026-01-07 06:51:30|2273.5|2269.5|2273.7|2269.7|2274.9|2270.9|2272.7|2268.7|5
1767768700000|2026-01-07 06:51:40|2273.9|2269.9|2273.5|2269.5|2274|2270|2273.4|2269.4|0
1767768710000|2026-01-07 06:51:50|2273.6|2269.6|2272.4|2268.4|2273.9|2269.9|2272.4|2268.4|1
1767768720000|2026-01-07 06:52:00|2273.7|2269.7|2278.7|2274.7|2278.7|2274.7|2273|2269|7
1767768730000|2026-01-07 06:52:10|2278.4|2274.4|2278.9|2274.9|2278.9|2274.9|2277.5|2273.5|2
1767768740000|2026-01-07 06:52:20|2278.5|2274.5|2280.9|2276.9|2280.9|2276.9|2278.2|2274.2|6
1767768750000|2026-01-07 06:52:30|2282.4|2278.4|2281|2279.5|2282.4|2279.5|2281|2277|4
1767768760000|2026-01-07 06:52:40|2281.2|2277.2|2282.1|2278.1|2282.1|2278.1|2281.2|2277.2|3
1767768770000|2026-01-07 06:52:50|2280.9|2279.4|2282|2278|2282.1|2279.7|2280.9|2278|2
1767768780000|2026-01-07 06:53:00|2282.1|2278.1|2278.3|2274.3|2282.1|2278.3|2277.5|2273.5|6
1767768790000|2026-01-07 06:53:10|2278.2|2274.2|2277.7|2273.7|2278.9|2274.9|2277.3|2273.3|1
1767768800000|2026-01-07 06:53:20|2278.2|2274.2|2280.2|2276.2|2280.4|2276.4|2278.2|2274.2|8
1767768810000|2026-01-07 06:53:30|2280.1|2276.1|2278.2|2274.2|2280.4|2276.4|2278.2|2274.2|1
1767768820000|2026-01-07 06:53:40|2278.3|2274.3|2278.5|2274.5|2279.4|2275.4|2276.5|2274|7
1767768830000|2026-01-07 06:53:50|2278.3|2274.3|2276.4|2272.4|2278.5|2274.8|2276.3|2272.4|3
1767768840000|2026-01-07 06:54:00|2276.3|2272.3|2275.9|2271.9|2276.7|2272.7|2275.9|2271.9|0
1767768850000|2026-01-07 06:54:10|2275.8|2271.8|2275.3|2271.3|2276.5|2272.5|2275.3|2271.3|1
1767768860000|2026-01-07 06:54:20|2275.4|2271.4|2276|2274.5|2277.2|2274.5|2275.3|2271.3|0
1767768870000|2026-01-07 06:54:30|2279.3|2275.3|2279.6|2275.6|2280.2|2277.6|2278.4|2274.4|7
1767768880000|2026-01-07 06:54:40|2279.1|2275.1|2279.4|2275.4|2279.7|2275.7|2279.1|2275.1|3
1767768890000|2026-01-07 06:54:50|2279.5|2275.5|2279.6|2275.6|2279.6|2275.6|2279.3|2275.3|0
1767768900000|2026-01-07 06:55:00|2279.8|2275.8|2280.1|2276.1|2280.1|2276.1|2279.7|2275.7|3
1767768910000|2026-01-07 06:55:10|2280.2|2276.2|2280.8|2276.8|2281|2277|2280.1|2276.1|2
1767768920000|2026-01-07 06:55:20|2280.7|2276.7|2280.5|2276.5|2281.1|2277.1|2280.4|2276.4|0
1767768930000|2026-01-07 06:55:30|2280.4|2276.4|2279.6|2275.6|2280.4|2276.4|2279.2|2275.2|1
1767768940000|2026-01-07 06:55:40|2278.3|2276.8|2282.2|2278.2|2282.2|2278.2|2278.3|2276|1
1767768950000|2026-01-07 06:55:50|2282.3|2278.3|2282.3|2278.3|2282.3|2278.3|2282.3|2278.3|0
1767768960000|2026-01-07 06:56:00|2280.8|2279.3|2277.7|2273.7|2280.8|2279.3|2277.7|2273.7|5
1767768970000|2026-01-07 06:56:10|2278|2274|2275.7|2271.7|2278|2274|2275.7|2271.7|0
1767768980000|2026-01-07 06:56:20|2275.8|2271.8|2272.3|2268.3|2275.8|2271.8|2271.7|2268.3|1
1767768990000|2026-01-07 06:56:30|2272.5|2268.5|2273.7|2269.7|2275.2|2271.2|2271.8|2268.5|11
1767769000000|2026-01-07 06:56:40|2273.5|2269.5|2271|2267|2273.7|2270.3|2271|2267|1
1767769010000|2026-01-07 06:56:50|2271.1|2267.1|2270.3|2266.3|2271.1|2268.3|2269.8|2266.2|6
1767769020000|2026-01-07 06:57:00|2270.2|2266.2|2268.5|2267|2270.3|2267.1|2268.5|2266.1|1
1767769030000|2026-01-07 06:57:10|2270.5|2266.5|2270.6|2266.6|2271.6|2267.6|2268.4|2266.5|8
1767769040000|2026-01-07 06:57:20|2271.4|2267.4|2275.1|2271.1|2275.1|2271.1|2271.4|2267.4|6
1767769050000|2026-01-07 06:57:30|2274.9|2270.9|2273.9|2269.9|2274.9|2270.9|2272.8|2268.8|0
1767769060000|2026-01-07 06:57:40|2274.2|2270.2|2273.4|2269.4|2274.3|2270.3|2271.1|2269.4|1
1767769070000|2026-01-07 06:57:50|2273.7|2269.7|2273.4|2269.4|2274.1|2270.1|2272.6|2268.6|0
1767769080000|2026-01-07 06:58:00|2274|2270|2275.6|2271.6|2276.3|2272.3|2273.7|2269.7|2
1767769090000|2026-01-07 06:58:10|2276.6|2272.6|2276.5|2272.5|2276.8|2272.8|2275.5|2271.5|0
1767769100000|2026-01-07 06:58:20|2276.8|2272.8|2276.5|2272.5|2276.9|2272.9|2276.5|2272.5|0
1767769110000|2026-01-07 06:58:30|2276.8|2272.8|2276.9|2272.9|2277|2273|2275.5|2271.5|0
1767769120000|2026-01-07 06:58:40|2277|2273|2276.6|2272.6|2277|2273|2275.5|2271.5|0
1767769130000|2026-01-07 06:58:50|2276.3|2272.3|2276.6|2272.6|2276.6|2272.6|2275.6|2271.6|0
1767769140000|2026-01-07 06:59:00|2276.8|2272.8|2273|2269|2277.2|2273.2|2272.8|2268.8|1
1767769150000|2026-01-07 06:59:10|2273.3|2269.3|2273.7|2269.7|2273.8|2269.8|2273|2269|0
1767769160000|2026-01-07 06:59:20|2273.8|2269.8|2274.3|2270.3|2274.3|2270.3|2273.8|2269.8|0
1767769170000|2026-01-07 06:59:30|2274.9|2270.9|2274.9|2270.9|2274.9|2270.9|2274.4|2270.4|1
1767769180000|2026-01-07 06:59:40|2274.8|2270.8|2274.9|2270.9|2274.9|2270.9|2274.4|2270.4|0
1767769190000|2026-01-07 06:59:50|2274.7|2270.7|2276.9|2272.9|2277|2273|2274.7|2270.7|13
1767769200000|2026-01-07 07:00:00|2279.3|2275.3|2280.8|2276.8|2281.2|2277.2|2277.6|2273.6|10
1767769210000|2026-01-07 07:00:10|2279|2277.5|2277.1|2273.1|2279.8|2277.5|2277.1|2273.1|1
1767769220000|2026-01-07 07:00:20|2277.3|2273.3|2276|2272|2277.3|2273.3|2275.6|2271.6|5
1767769230000|2026-01-07 07:00:30|2275.8|2271.8|2275.7|2271.7|2276|2272|2275.4|2271.4|1
1767769240000|2026-01-07 07:00:40|2275.5|2271.5|2275.6|2271.6|2276.1|2272.1|2275.3|2271.3|1
1767769250000|2026-01-07 07:00:50|2275.7|2271.7|2277.2|2273.2|2277.2|2273.2|2275.7|2271.7|1
1767769260000|2026-01-07 07:01:00|2277.3|2273.3|2279.4|2275.4|2280.2|2276.2|2277.3|2273.3|6
1767769270000|2026-01-07 07:01:10|2279.7|2275.7|2281.8|2277.8|2282.5|2278.5|2279.7|2275.7|2
1767769280000|2026-01-07 07:01:20|2281.7|2277.7|2281.5|2277.5|2281.8|2277.8|2281.4|2277.4|0
1767769290000|2026-01-07 07:01:30|2280.9|2276.9|2281.1|2277.1|2281.1|2277.1|2280.8|2276.8|0
1767769300000|2026-01-07 07:01:40|2280.8|2276.8|2280.4|2276.4|2281.5|2277.5|2280.4|2276.4|0
1767769310000|2026-01-07 07:01:50|2281.2|2277.2|2280.4|2276.4|2281.2|2277.2|2280.2|2276.2|0
1767769320000|2026-01-07 07:02:00|2280.2|2276.2|2280.9|2276.9|2281.2|2277.2|2280.2|2276.2|0
1767769330000|2026-01-07 07:02:10|2280.7|2276.7|2280.4|2276.4|2280.9|2276.9|2280.4|2276.4|1
1767769340000|2026-01-07 07:02:20|2280.7|2276.7|2281.2|2277.2|2281.2|2277.2|2280.7|2276.7|1
1767769350000|2026-01-07 07:02:30|2281.4|2277.4|2280.7|2276.7|2281.4|2277.4|2280.7|2276.7|0
1767769360000|2026-01-07 07:02:40|2280.6|2276.6|2280.7|2276.7|2280.7|2276.7|2280.6|2276.6|0
1767769370000|2026-01-07 07:02:50|2280.4|2276.4|2280.5|2276.5|2280.6|2276.6|2280.4|2276.4|0
1767769380000|2026-01-07 07:03:00|2282.3|2278.3|2284.2|2280.2|2284.8|2280.8|2282.3|2278.3|4
1767769390000|2026-01-07 07:03:10|2282.4|2278.4|2283.9|2279.9|2284.4|2280.4|2281.7|2277.7|3
1767769400000|2026-01-07 07:03:20|2284.4|2280.4|2285.9|2281.9|2285.9|2281.9|2283.9|2279.9|4
1767769410000|2026-01-07 07:03:30|2286.5|2282.5|2287.7|2283.7|2287.7|2283.7|2286.5|2282.5|2
1767769420000|2026-01-07 07:03:40|2287.9|2283.9|2288.1|2284.1|2288.3|2284.3|2287.9|2283.9|1
1767769430000|2026-01-07 07:03:50|2288|2284|2287.2|2283.2|2288|2284|2286.8|2282.8|1
1767769440000|2026-01-07 07:04:00|2286.6|2282.6|2286.5|2282.5|2286.7|2282.7|2286.5|2282.5|0
1767769450000|2026-01-07 07:04:10|2286.9|2282.9|2286.2|2282.2|2286.9|2284.9|2286.2|2282.2|6
1767769460000|2026-01-07 07:04:20|2286.6|2282.6|2287.3|2283.3|2287.9|2283.9|2286.3|2282.3|5
1767769470000|2026-01-07 07:04:30|2287.2|2283.2|2287.3|2283.3|2287.3|2283.3|2287.2|2283.2|0
1767769480000|2026-01-07 07:04:40|2287.2|2283.2|2286.4|2282.4|2287.3|2283.3|2286.4|2282.4|0
1767769500000|2026-01-07 07:05:00|2288.1|2284.1|2287.1|2283.1|2288.3|2284.3|2287.1|2283.1|1
1767769510000|2026-01-07 07:05:10|2287.3|2283.3|2288|2284|2288.2|2284.2|2287.3|2283.3|1
1767769520000|2026-01-07 07:05:20|2288.3|2284.3|2288.2|2284.2|2288.3|2284.3|2288.2|2284.2|2
1767769530000|2026-01-07 07:05:30|2287.9|2283.9|2288.9|2284.9|2289.4|2285.4|2287.8|2283.8|5
1767769540000|2026-01-07 07:05:40|2289.4|2285.4|2291.4|2287.4|2291.6|2287.6|2288.9|2285.4|3
1767769550000|2026-01-07 07:05:50|2291.3|2287.3|2291.7|2287.7|2291.7|2287.7|2291.3|2287.3|0
1767769560000|2026-01-07 07:06:00|2291.6|2287.6|2289.7|2285.7|2291.6|2287.6|2289|2285|3
1767769570000|2026-01-07 07:06:10|2289.6|2285.6|2289.6|2285.6|2289.7|2285.7|2289|2285|0
1767769580000|2026-01-07 07:06:20|2289.7|2285.7|2289.3|2285.3|2289.7|2285.7|2289.3|2285.3|0
1767769590000|2026-01-07 07:06:30|2289.5|2285.5|2289.7|2285.7|2289.7|2287.7|2289|2285|1
1767769600000|2026-01-07 07:06:40|2289.2|2285.2|2288.2|2284.2|2289.3|2285.3|2288.2|2284.2|0
1767769610000|2026-01-07 07:06:50|2288.1|2284.1|2288.2|2284.2|2288.2|2284.2|2288.1|2284.1|0
1767769620000|2026-01-07 07:07:00|||||||||1
1767769630000|2026-01-07 07:07:10|2288.3|2284.3|2288.2|2284.2|2288.3|2284.3|2288.2|2284.2|1
1767769640000|2026-01-07 07:07:20|2288.1|2284.1|2284.6|2280.6|2288.1|2284.1|2283.9|2280.4|6
1767769650000|2026-01-07 07:07:30|2285.6|2281.6|2284.7|2280.7|2285.6|2281.6|2284.7|2280.7|2
1767769660000|2026-01-07 07:07:40|2285|2281|2284.6|2280.6|2285.5|2281.5|2284.3|2280.3|0
1767769670000|2026-01-07 07:07:50|2284.5|2280.5|2285.5|2281.5|2285.5|2281.5|2284.3|2280.3|0
1767769680000|2026-01-07 07:08:00|2286.7|2282.7|2286.7|2282.7|2286.7|2282.7|2286.7|2282.7|3
1767769690000|2026-01-07 07:08:10|2286.5|2282.5|2286.6|2282.6|2286.6|2282.6|2286.1|2282.1|0
1767769700000|2026-01-07 07:08:20|2286.8|2282.8|2286.9|2282.9|2287.1|2283.1|2286.8|2282.8|0
1767769710000|2026-01-07 07:08:30|2287.1|2283.1|2287.6|2283.6|2288|2284|2287.1|2283.1|1
1767769720000|2026-01-07 07:08:40|2287.8|2283.8|2286.8|2282.8|2287.8|2283.8|2286.8|2282.8|0
1767769730000|2026-01-07 07:08:50|2286.6|2282.6|2286.9|2282.9|2286.9|2282.9|2286.6|2282.6|0
1767769740000|2026-01-07 07:09:00|2286.8|2282.8|2286.3|2282.3|2286.9|2282.9|2286.1|2282.1|1
1767769750000|2026-01-07 07:09:10|2286.1|2282.1|2286.2|2282.2|2286.2|2282.2|2286.1|2282.1|0
1767769760000|2026-01-07 07:09:20|2286.4|2282.4|2286.3|2282.3|2286.4|2282.4|2286.3|2282.3|0
1767769770000|2026-01-07 07:09:30|2287.7|2283.7|2286.2|2282.2|2287.7|2283.7|2286.2|2282.2|1
1767769780000|2026-01-07 07:09:40|2286.3|2282.3|2286.1|2282.1|2286.3|2282.3|2286.1|2282.1|0
1767769790000|2026-01-07 07:09:50|2286.3|2282.3|2286.1|2282.1|2286.6|2282.6|2286.1|2282.1|0
1767769800000|2026-01-07 07:10:00|2286.3|2284.8|2290|2286|2290|2286|2286.3|2284|5
1767769810000|2026-01-07 07:10:10|2289.7|2285.7|2290|2286|2290|2286|2289.4|2285.4|0
1767769820000|2026-01-07 07:10:20|2289.7|2285.7|2291.5|2287.5|2291.5|2287.5|2289.7|2285.7|3
1767769830000|2026-01-07 07:10:30|2289.2|2285.2|2289.2|2285.2|2290.6|2286.6|2289.2|2285.2|0
1767769840000|2026-01-07 07:10:40|2290.1|2286.1|2290.4|2286.4|2290.4|2286.4|2289|2285|1
1767769850000|2026-01-07 07:10:50|2291|2287|2290.9|2286.9|2292|2288|2290.6|2286.6|3
1767769860000|2026-01-07 07:11:00|2291.1|2287.1|2291.2|2287.2|2291.2|2287.2|2291.1|2287.1|0
1767769880000|2026-01-07 07:11:20|2291.7|2287.7|2291.9|2287.9|2291.9|2287.9|2291.7|2287.7|0
1767769890000|2026-01-07 07:11:30|2292|2288|2291.1|2287.1|2292|2288|2291.1|2287.1|0
1767769900000|2026-01-07 07:11:40|2291|2287|2292.5|2288.5|2292.5|2288.5|2291|2287|1
1767769910000|2026-01-07 07:11:50|2291.6|2290.1|2292.6|2288.6|2292.6|2290.1|2291.6|2288.5|1
1767769920000|2026-01-07 07:12:00|2291.3|2287.3|2290.8|2286.8|2291.3|2287.3|2290.3|2286.3|4
1767769930000|2026-01-07 07:12:10|2289|2285|2292.1|2288.1|2292.5|2288.5|2289|2285|1
1767769940000|2026-01-07 07:12:20|2291.5|2290|2291.5|2290|2291.5|2290|2291.5|2290|1
1767769950000|2026-01-07 07:12:30|2294.7|2290.7|2294.8|2290.8|2294.9|2290.9|2293.7|2289.7|2
1767769960000|2026-01-07 07:12:40|2294.6|2290.6|2294.9|2290.9|2295|2291|2294.6|2290.6|1
1767769970000|2026-01-07 07:12:50|2295.2|2291.2|2295.2|2291.2|2295.2|2291.2|2295.2|2291.2|0
1767769980000|2026-01-07 07:13:00|2295.5|2291.5|2292.4|2288.4|2295.5|2291.5|2292.2|2288.2|6
1767769990000|2026-01-07 07:13:10|2291|2287|2290.9|2286.9|2291.3|2287.3|2290.9|2286.9|0
1767770000000|2026-01-07 07:13:20|2291|2287|2291.1|2287.1|2291.1|2287.1|2288.4|2284.4|0
1767770010000|2026-01-07 07:13:30|2290.8|2286.8|2293.2|2289.2|2293.2|2289.2|2290.8|2286.8|1
1767770020000|2026-01-07 07:13:40|2293.4|2289.4|2293.8|2289.8|2293.8|2289.8|2293.4|2289.4|0
1767770040000|2026-01-07 07:14:00|2293.7|2289.7|2293.7|2289.7|2293.7|2289.7|2293.7|2289.7|3
1767770050000|2026-01-07 07:14:10|2292.9|2291.4|2293.1|2289.1|2293.7|2291.4|2292.1|2289.1|5
1767770060000|2026-01-07 07:14:20|2292.8|2288.8|2293.8|2289.8|2293.8|2289.8|2291.9|2287.9|9
1767770070000|2026-01-07 07:14:30|2292.3|2290.8|2292.3|2290.8|2292.3|2290.8|2292.3|2290.8|0
1767770080000|2026-01-07 07:14:40|2292.6|2288.6|2291.5|2287.5|2292.7|2288.7|2291.5|2287.5|3
1767770090000|2026-01-07 07:14:50|2291.6|2287.6|2292.7|2288.7|2292.8|2288.8|2291.3|2287.3|4
1767770100000|2026-01-07 07:15:00|2292.6|2288.6|2293|2289|2293.1|2289.1|2292.5|2288.5|0
1767770110000|2026-01-07 07:15:10|2293.1|2289.1|2291.9|2287.9|2293.2|2289.2|2291.9|2287.9|2
1767770120000|2026-01-07 07:15:20|2291.5|2290|2294.8|2290.8|2294.9|2290.9|2291.5|2289.1|1
1767770130000|2026-01-07 07:15:30|2294.6|2290.6|2295.5|2291.5|2295.5|2291.5|2294.4|2290.4|5
1767770140000|2026-01-07 07:15:40|2295.2|2291.2|2296.6|2292.6|2296.7|2292.7|2295|2291|2
1767770150000|2026-01-07 07:15:50|2296.7|2292.7|2297.4|2293.4|2297.7|2294.5|2295.9|2292.7|2
1767770160000|2026-01-07 07:16:00|2297.2|2293.2|2296.8|2292.8|2297.4|2293.4|2296.3|2292.3|2
1767770170000|2026-01-07 07:16:10|2296.5|2292.5|2297.8|2293.8|2297.8|2293.8|2296.4|2292.4|1
1767770180000|2026-01-07 07:16:20|2297.3|2293.3|2298.3|2294.3|2298.8|2294.8|2297.3|2293.3|3
1767770190000|2026-01-07 07:16:30|2298.1|2294.1|2298.2|2294.2|2299.3|2295.3|2298.1|2294.1|9
1767770200000|2026-01-07 07:16:40|2299.4|2295.4|2301.5|2297.5|2301.6|2297.6|2299.4|2295.4|4
1767770210000|2026-01-07 07:16:50|2301.6|2297.6|2302.3|2298.3|2302.3|2299.3|2300.8|2297.4|2
1767770220000|2026-01-07 07:17:00|2302.2|2298.2|2300.2|2296.2|2302.2|2299.1|2300.1|2296.1|5
1767770230000|2026-01-07 07:17:10|2299.1|2295.1|2298.1|2294.1|2299.1|2296.8|2298.1|2294.1|2
1767770240000|2026-01-07 07:17:20|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|2298.1|2294.1|0
1767770250000|2026-01-07 07:17:30|2298|2294|2299.8|2295.8|2299.8|2295.8|2298|2294|5
1767770260000|2026-01-07 07:17:40|2299.9|2295.9|2299.4|2295.4|2301.3|2297.3|2299.4|2295.4|2
1767770270000|2026-01-07 07:17:50|2299.5|2295.5|2298.8|2294.8|2299.5|2295.5|2298.3|2294.3|0
1767770280000|2026-01-07 07:18:00|2298.7|2294.7|2294.5|2290.5|2298.7|2294.7|2293.6|2289.6|5
1767770290000|2026-01-07 07:18:10|2294.4|2290.4|2294.4|2290.4|2294.8|2290.8|2293.8|2289.8|1
1767770300000|2026-01-07 07:18:20|2294.6|2290.6|2297|2293|2297.6|2293.6|2293.9|2289.9|5
1767770310000|2026-01-07 07:18:30|2297.2|2293.2|2296.9|2292.9|2297.3|2293.3|2296.9|2292.9|8
1767770320000|2026-01-07 07:18:40|2295.8|2294.3|2296.9|2292.9|2296.9|2294.3|2295.7|2292.9|4
1767770330000|2026-01-07 07:18:50|2295.7|2294.2|2298.2|2294.2|2299.9|2295.9|2295.7|2294.2|3
1767770340000|2026-01-07 07:19:00|2298.5|2294.5|2300.2|2296.2|2300.5|2298.2|2298.5|2294.5|3
1767770350000|2026-01-07 07:19:10|2302.2|2298.2|2301.9|2297.9|2302.2|2298.2|2299.7|2295.7|3
1767770360000|2026-01-07 07:19:20|2301.8|2297.8|2301|2299.5|2302.7|2299.9|2300.9|2297.8|1
1767770370000|2026-01-07 07:19:30|2301.5|2300|2301.8|2297.8|2302|2300|2301|2297.8|1
1767770380000|2026-01-07 07:19:40|2301.7|2297.7|2302.3|2298.3|2302.4|2298.5|2300|2296.8|2
1767770390000|2026-01-07 07:19:50|2302.4|2298.4|2302.2|2298.2|2302.5|2298.5|2302.2|2298.2|0
1767770400000|2026-01-07 07:20:00|2302|2298|2299.8|2295.8|2303.5|2299.5|2298.7|2294.7|11
1767770410000|2026-01-07 07:20:10|2300|2296|2302.1|2298.1|2302.9|2298.9|2300|2296|2
1767770420000|2026-01-07 07:20:20|2302.4|2298.4|2302.4|2298.4|2302.8|2298.8|2302.2|2298.2|0
1767770430000|2026-01-07 07:20:30|2302.6|2298.6|2304.2|2300.2|2304.2|2300.2|2302.6|2298.6|2
1767770440000|2026-01-07 07:20:40|2303.8|2299.8|2304.2|2300.2|2304.3|2300.3|2303.8|2299.8|3
1767770450000|2026-01-07 07:20:50|2304|2300|2301.4|2297.4|2304|2300|2301.4|2297.4|7
1767770460000|2026-01-07 07:21:00|2298.9|2294.9|2297.7|2293.7|2298.9|2294.9|2297.5|2293.5|6
1767770470000|2026-01-07 07:21:10|2298|2294|2299.7|2295.7|2299.7|2295.7|2298|2294|2
1767770480000|2026-01-07 07:21:20|2298.6|2297.1|2298.5|2297|2298.6|2297.1|2298.5|2297|0
1767770490000|2026-01-07 07:21:30|2301.2|2297.2|2300.9|2296.9|2301.3|2297.3|2300.2|2296.2|7
1767770500000|2026-01-07 07:21:40|2300.7|2296.7|2300.3|2296.3|2300.7|2296.7|2299|2295|3
1767770510000|2026-01-07 07:21:50|2302.7|2298.7|2301.2|2297.2|2302.7|2298.7|2301.2|2297.2|1
1767770520000|2026-01-07 07:22:00|2302.7|2298.7|2302.7|2298.7|2302.9|2298.9|2302.7|2298.7|3
1767770530000|2026-01-07 07:22:10|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|0
1767770540000|2026-01-07 07:22:20|2303.1|2299.1|2301.4|2297.4|2303.1|2299.1|2301.4|2297.4|0
1767770550000|2026-01-07 07:22:30|2301.5|2297.5|2304.4|2300.4|2304.4|2300.4|2301.5|2297.5|2
1767770560000|2026-01-07 07:22:40|2304.5|2300.5|2306|2302|2306|2302.5|2304|2300.5|1
1767770570000|2026-01-07 07:22:50|2305.8|2301.8|2302.1|2300.6|2305.8|2301.8|2302.1|2298.5|2
1767770580000|2026-01-07 07:23:00|2304.2|2300.2|2306.3|2302.3|2306.3|2302.3|2304|2300|0
1767770590000|2026-01-07 07:23:10|2306.1|2302.1|2306.6|2302.6|2306.6|2304.3|2305.8|2302.1|3
1767770600000|2026-01-07 07:23:20|2306|2302|2306.2|2302.2|2306.2|2302.2|2305.8|2301.8|2
1767770610000|2026-01-07 07:23:30|2306.4|2302.4|2306.1|2302.1|2306.4|2302.4|2305.9|2301.9|0
1767770620000|2026-01-07 07:23:40|2305.8|2301.8|2307|2303|2307|2303|2305.8|2301.8|2
1767770630000|2026-01-07 07:23:50|2306.9|2302.9|2305.2|2301.2|2306.9|2302.9|2305|2301|3
1767770640000|2026-01-07 07:24:00|2304.4|2300.4|2299.4|2295.4|2304.4|2300.4|2299.4|2295.4|9
1767770650000|2026-01-07 07:24:10|2300.5|2296.5|2304.1|2300.1|2304.2|2300.2|2300.5|2296.5|9
1767770660000|2026-01-07 07:24:20|2304.4|2300.4|2304.3|2300.3|2304.4|2300.4|2304.3|2300.3|5
1767770670000|2026-01-07 07:24:30|2304|2300|2301|2297|2304.9|2300.9|2300.2|2297|7
1767770680000|2026-01-07 07:24:40|2300.4|2298.9|2303.2|2299.2|2303.4|2299.4|2300.4|2298.6|5
1767770690000|2026-01-07 07:24:50|2303.3|2299.3|2304|2300|2304.2|2302.6|2303.1|2299.1|14
1767770700000|2026-01-07 07:25:00|2304.2|2300.2|2306.3|2302.3|2306.3|2302.3|2303.2|2299.2|4
1767770710000|2026-01-07 07:25:10|2306.6|2302.6|2306.4|2302.4|2306.6|2302.6|2306|2302|1
1767770720000|2026-01-07 07:25:20|2306.3|2302.3|2307.1|2303.1|2307.1|2304.9|2305.8|2302|3
1767770730000|2026-01-07 07:25:30|2307|2303|2305.4|2303.9|2307.1|2303.9|2305.4|2303|3
1767770740000|2026-01-07 07:25:40|2307.1|2303.1|2305.7|2301.7|2307.1|2303.1|2305.7|2301.7|4
1767770750000|2026-01-07 07:25:50|2305.6|2301.6|2305.8|2301.8|2306.2|2302.2|2305.6|2301.6|3
1767770760000|2026-01-07 07:26:00|2305.7|2304.2|2306.2|2302.2|2306.4|2304.2|2305.4|2301.6|2
1767770770000|2026-01-07 07:26:10|2306.5|2302.5|2306|2304.5|2306.6|2304.5|2306|2302.5|2
1767770780000|2026-01-07 07:26:20|2308|2304|2304.8|2300.8|2308|2304|2304.8|2300.8|8
1767770790000|2026-01-07 07:26:30|2305.7|2301.7|2305.2|2301.2|2305.7|2301.7|2304.6|2300.6|0
1767770800000|2026-01-07 07:26:40|2304.9|2300.9|2303.9|2299.9|2304.9|2300.9|2303.9|2299.9|0
1767770810000|2026-01-07 07:26:50|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|1
1767770820000|2026-01-07 07:27:00|2305.3|2301.3|2305.1|2301.1|2305.3|2301.3|2305.1|2301.1|2
1767770830000|2026-01-07 07:27:10|2304.9|2300.9|2303.6|2302.1|2304.9|2302.1|2303.6|2300.9|0
1767770840000|2026-01-07 07:27:20|2304.2|2300.2|2304.1|2300.1|2304.5|2301.2|2302|2299.5|6
1767770850000|2026-01-07 07:27:30|2304.5|2300.5|2304.1|2300.1|2304.6|2300.6|2304.1|2300.1|2
1767770860000|2026-01-07 07:27:40|2304.7|2300.7|2305.3|2301.3|2305.3|2301.3|2304.7|2300.7|1
1767770870000|2026-01-07 07:27:50|2303.8|2299.8|2303.5|2299.5|2303.8|2299.8|2303.5|2299.5|6
1767770880000|2026-01-07 07:28:00|2303.6|2299.6|2303.4|2299.4|2304.4|2300.4|2303.4|2299.4|1
1767770890000|2026-01-07 07:28:10|2303.9|2299.9|2303.7|2299.7|2304.5|2300.5|2303.6|2299.6|4
1767770900000|2026-01-07 07:28:20|2303.6|2299.6|2303.2|2299.2|2303.6|2299.6|2301.1|2297.1|16
1767770910000|2026-01-07 07:28:30|2303.3|2299.3|2302.1|2298.1|2303.3|2299.3|2302.1|2298.1|1
1767770920000|2026-01-07 07:28:40|2301.4|2297.4|2301.9|2297.9|2301.9|2297.9|2301.3|2297.3|0
1767770930000|2026-01-07 07:28:50|2302.2|2298.2|2303.1|2299.1|2303.1|2299.1|2302.1|2298.1|3
1767770940000|2026-01-07 07:29:00|2302.6|2298.6|2302.5|2298.5|2303.1|2299.1|2302.4|2298.4|0
1767770950000|2026-01-07 07:29:10|2302.9|2298.9|2302.7|2298.7|2303.1|2299.1|2302.7|2298.7|0
1767770960000|2026-01-07 07:29:20|2303|2299|2303.5|2299.5|2303.7|2299.7|2302.6|2298.6|3
1767770970000|2026-01-07 07:29:30|2303.2|2299.2|2303.9|2299.9|2303.9|2299.9|2303.1|2299.1|1
1767770980000|2026-01-07 07:29:40|2302.8|2301.3|2305.3|2301.3|2305.3|2301.4|2302.8|2299.2|1
1767770990000|2026-01-07 07:29:50|2307.6|2303.6|2308|2304|2308|2304|2307.6|2303.6|8
1767771000000|2026-01-07 07:30:00|2308.1|2304.1|2309.7|2305.7|2309.7|2305.7|2308.1|2304.1|4
1767771010000|2026-01-07 07:30:10|2308.9|2304.9|2309.5|2305.5|2309.5|2305.5|2308.9|2304.9|1
1767771020000|2026-01-07 07:30:20|2308.8|2304.8|2309.9|2305.9|2309.9|2305.9|2308.8|2304.8|3
1767771030000|2026-01-07 07:30:30|2309.8|2305.8|2310.4|2306.4|2310.7|2307.6|2309.1|2305.6|13
1767771040000|2026-01-07 07:30:40|2309.7|2305.7|2311.7|2307.7|2311.7|2307.7|2307.7|2303.7|21
1767771050000|2026-01-07 07:30:50|2311.6|2307.6|2311.1|2307.1|2311.6|2307.6|2311.1|2307.1|0
1767771060000|2026-01-07 07:31:00|2311|2307|2307.5|2306|2311|2307|2307.5|2306|2
1767771070000|2026-01-07 07:31:10|2309.1|2305.1|2308.8|2304.8|2309.4|2305.4|2306.2|2304.3|3
1767771080000|2026-01-07 07:31:20|2308.6|2304.6|2309.7|2305.7|2309.7|2305.7|2308.4|2304.4|0
1767771090000|2026-01-07 07:31:30|2309.6|2305.6|2308.7|2304.7|2309.6|2305.6|2308.5|2304.5|0
1767771100000|2026-01-07 07:31:40|2308.6|2304.6|2313.5|2309.5|2313.5|2309.5|2308.3|2304.3|28
1767771110000|2026-01-07 07:31:50|2314|2310|2313.6|2309.6|2314.4|2310.4|2313.6|2309.6|0
1767771120000|2026-01-07 07:32:00|2313.5|2309.5|2310.7|2306.7|2313.5|2309.5|2310.7|2306.7|1
1767771130000|2026-01-07 07:32:10|2310.6|2306.6|2310.9|2306.9|2310.9|2306.9|2310.2|2306.2|0
1767771140000|2026-01-07 07:32:20|2310.7|2306.7|2311.3|2307.3|2311.3|2307.3|2310.2|2306.2|2
1767771150000|2026-01-07 07:32:30|2311.5|2307.5|2313.3|2309.3|2314.6|2310.6|2311.5|2307.5|4
1767771160000|2026-01-07 07:32:40|2313|2309|2312.9|2308.9|2313.7|2309.7|2310.3|2308.5|3
1767771170000|2026-01-07 07:32:50|2313.4|2309.4|2313.2|2309.2|2313.5|2309.5|2311|2307.7|1
1767771180000|2026-01-07 07:33:00|2312.5|2311|2314.7|2310.7|2314.7|2311.2|2312.4|2309.4|7
1767771190000|2026-01-07 07:33:10|2313.4|2311.9|2315.7|2311.7|2315.7|2311.9|2313.4|2311.4|0
1767771200000|2026-01-07 07:33:20|2315.8|2311.8|2316.1|2312.1|2316.1|2312.1|2315.7|2311.7|1
1767771210000|2026-01-07 07:33:30|2316|2312|2315.7|2311.7|2316.1|2313.6|2315.1|2311.7|8
1767771220000|2026-01-07 07:33:40|2314.5|2310.5|2315.7|2311.7|2315.7|2311.7|2313.5|2309.5|6
1767771230000|2026-01-07 07:33:50|2315|2313.5|2314.5|2310.5|2315.7|2313.5|2314.2|2310.2|3
1767771240000|2026-01-07 07:34:00|2314.4|2310.4|2314.3|2310.3|2314.4|2310.4|2313.6|2309.6|1
1767771250000|2026-01-07 07:34:10|2313.9|2309.9|2312.9|2308.9|2313.9|2312|2312.9|2308.9|2
1767771260000|2026-01-07 07:34:20|2313|2309|2313.2|2309.2|2314.4|2310.4|2313|2309|1
1767771270000|2026-01-07 07:34:30|2313|2309|2313.9|2309.9|2314.6|2310.6|2313|2309|2
1767771280000|2026-01-07 07:34:40|2314.1|2310.1|2312.8|2308.8|2314.1|2310.1|2312.8|2308.8|2
1767771290000|2026-01-07 07:34:50|2312.7|2308.7|2313.8|2309.8|2313.8|2309.8|2312.7|2308.7|2
1767771300000|2026-01-07 07:35:00|2313.3|2309.3|2313.3|2309.3|2313.3|2309.3|2313.3|2309.3|1
1767771310000|2026-01-07 07:35:10|2313.5|2309.5|2313.7|2309.7|2314.8|2310.8|2313.5|2309.5|2
1767771320000|2026-01-07 07:35:20|2313.9|2309.9|2315.4|2311.4|2315.4|2311.4|2313.9|2309.9|2
1767771330000|2026-01-07 07:35:30|2315.7|2311.7|2316|2312|2316|2312|2315.7|2311.7|1
1767771340000|2026-01-07 07:35:40|2318.7|2314.7|2319.7|2315.7|2319.7|2315.7|2318.7|2314.7|4
1767771350000|2026-01-07 07:35:50|2319.8|2315.8|2318.6|2314.6|2320|2317.7|2318.6|2314.6|2
1767771360000|2026-01-07 07:36:00|2318.8|2314.8|2318|2314|2319|2315|2318|2314|0
1767771370000|2026-01-07 07:36:10|2317.2|2313.2|2316.8|2315.3|2317.2|2315.3|2316.7|2312.7|2
1767771380000|2026-01-07 07:36:20|2316.9|2315.4|2318.3|2314.3|2319.1|2315.4|2316.9|2314.2|4
1767771390000|2026-01-07 07:36:30|2318.4|2314.4|2319.5|2315.5|2319.6|2315.6|2316.9|2313.4|1
1767771400000|2026-01-07 07:36:40|2319.8|2315.8|2320.2|2316.2|2320.7|2316.7|2319.2|2315.2|1
1767771410000|2026-01-07 07:36:50|2320.1|2316.1|2323.4|2321.9|2324.9|2321.9|2320.1|2316.1|30
1767771420000|2026-01-07 07:37:00|2325|2321|2323.4|2321.9|2325|2321.9|2323.3|2320.7|3
1767771430000|2026-01-07 07:37:10|2323.5|2322|2322.3|2318.3|2324.4|2322.1|2322.3|2318.3|7
1767771440000|2026-01-07 07:37:20|2322.2|2318.2|2320.4|2316.4|2322.2|2319.4|2320.3|2316.3|3
1767771450000|2026-01-07 07:37:30|2320.5|2316.5|2320.3|2316.3|2321.3|2317.3|2319.8|2315.8|2
1767771460000|2026-01-07 07:37:40|2320.1|2316.1|2323.5|2319.5|2323.5|2319.5|2320.1|2316.1|3
1767771470000|2026-01-07 07:37:50|2321.9|2317.9|2323.6|2319.6|2324.5|2321.6|2321.9|2317.9|4
1767771480000|2026-01-07 07:38:00|2323.3|2319.3|2323|2319|2323.7|2319.7|2323|2319|1
1767771490000|2026-01-07 07:38:10|2322.7|2318.7|2321.5|2317.5|2322.7|2320|2320|2317.2|3
1767771500000|2026-01-07 07:38:20|2321.2|2319.7|2322.9|2318.9|2322.9|2321.1|2321.2|2318.8|3
1767771510000|2026-01-07 07:38:30|2323.2|2319.2|2323.1|2319.1|2323.2|2321|2321|2319.1|4
1767771520000|2026-01-07 07:38:40|2323|2319|2323|2319|2323.2|2320.5|2322|2318.6|0
1767771530000|2026-01-07 07:38:50|2322.9|2318.9|2324.1|2320.1|2324.1|2321.9|2322.8|2318.8|6
1767771540000|2026-01-07 07:39:00|2324|2320|2323.5|2319.5|2324.3|2320.3|2322.5|2318.5|2
1767771550000|2026-01-07 07:39:10|2323.2|2319.2|2322.2|2318.2|2323.2|2319.2|2321.7|2317.7|1
1767771560000|2026-01-07 07:39:20|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|1
1767771570000|2026-01-07 07:39:30|2320.3|2316.3|2319|2315|2320.6|2316.6|2319|2315|3
1767771580000|2026-01-07 07:39:40|2318.8|2314.8|2319.3|2315.3|2319.3|2315.3|2318.6|2314.6|1
1767771590000|2026-01-07 07:39:50|2318.4|2316.9|2320|2316|2321.2|2317.2|2318.4|2315.7|3
1767771600000|2026-01-07 07:40:00|2319.8|2315.8|2320.2|2316.2|2320.4|2318.1|2319.6|2315.6|3
1767771610000|2026-01-07 07:40:10|2318.3|2314.3|2321.7|2317.7|2321.9|2317.9|2318.3|2314.3|0
1767771620000|2026-01-07 07:40:20|2322.5|2318.5|2321.2|2317.2|2322.5|2318.5|2319.9|2317.1|3
1767771630000|2026-01-07 07:40:30|2321.1|2317.1|2322.3|2318.3|2322.5|2318.5|2320.5|2316.5|1
1767771640000|2026-01-07 07:40:40|2322.1|2318.1|2322.3|2318.3|2322.7|2318.7|2322.1|2318.1|0
1767771650000|2026-01-07 07:40:50|2321.8|2317.8|2320.6|2316.6|2321.8|2317.8|2318.8|2314.8|2
1767771660000|2026-01-07 07:41:00|2320.5|2316.5|2322.6|2318.6|2322.7|2318.7|2320.5|2316.5|3
1767771670000|2026-01-07 07:41:10|2322.7|2318.7|2323.6|2319.6|2324|2320|2322.2|2318.2|0
1767771680000|2026-01-07 07:41:20|2322.8|2318.8|2324.6|2320.6|2324.6|2320.6|2322.6|2318.6|0
1767771690000|2026-01-07 07:41:30|2324.5|2320.5|2324.7|2320.7|2324.9|2320.9|2324.2|2320.2|3
1767771700000|2026-01-07 07:41:40|2324.6|2320.6|2324.3|2320.3|2324.6|2320.6|2324.2|2320.2|1
1767771710000|2026-01-07 07:41:50|2324|2320|2323.3|2319.3|2324|2320|2321.8|2317.8|2
1767771720000|2026-01-07 07:42:00|2324|2320|2322.9|2318.9|2324.3|2320.3|2320.2|2318.7|4
1767771730000|2026-01-07 07:42:10|2323.1|2319.1|2322.7|2318.7|2323.1|2319.1|2322.7|2318.7|0
1767771740000|2026-01-07 07:42:20|2322.6|2318.6|2323.8|2319.8|2324|2320|2322.5|2318.5|1
1767771750000|2026-01-07 07:42:30|2323.6|2319.6|2324.1|2320.1|2324.5|2320.5|2322.8|2318.8|1
1767771760000|2026-01-07 07:42:40|2324|2320|2321.2|2317.2|2324|2320|2320.7|2316.7|0
1767771770000|2026-01-07 07:42:50|2320.5|2316.5|2318.6|2314.6|2321.2|2317.2|2318.6|2314.6|6
1767771780000|2026-01-07 07:43:00|2318.4|2314.4|2315.9|2311.9|2318.5|2314.5|2315.9|2311.9|7
1767771790000|2026-01-07 07:43:10|2316.3|2312.3|2315.6|2311.6|2316.5|2312.5|2315.6|2311.6|2
1767771800000|2026-01-07 07:43:20|2316.8|2312.8|2316.6|2312.6|2316.8|2312.8|2315.7|2311.7|4
1767771810000|2026-01-07 07:43:30|2315.6|2311.6|2314.5|2310.5|2315.8|2311.8|2314.5|2310.5|2
1767771820000|2026-01-07 07:43:40|2314.7|2310.7|2314.5|2310.5|2316.9|2312.9|2314.5|2310.5|6
1767771830000|2026-01-07 07:43:50|2317.9|2313.9|2317.9|2313.9|2318.3|2314.3|2317.9|2313.9|2
1767771840000|2026-01-07 07:44:00|2317.1|2313.1|2318.3|2314.3|2318.3|2314.3|2316.6|2312.6|2
1767771850000|2026-01-07 07:44:10|2318.2|2314.2|2318.4|2314.4|2318.4|2314.4|2318.2|2314.2|1
1767771860000|2026-01-07 07:44:20|2318.5|2314.5|2318.6|2314.6|2318.6|2314.6|2318.5|2314.5|0
1767771870000|2026-01-07 07:44:30|2318.7|2314.7|2317.5|2316|2318.7|2316|2317.5|2314.7|0
1767771880000|2026-01-07 07:44:40|2317.3|2315.8|2316.9|2315.4|2318.2|2315.8|2316.9|2314.2|1
1767771890000|2026-01-07 07:44:50|2320.3|2316.3|2321.6|2317.6|2321.6|2317.6|2320|2316|1
1767771900000|2026-01-07 07:45:00|2320.2|2318.7|2323.4|2319.4|2323.4|2319.4|2320.2|2318.7|7
1767771910000|2026-01-07 07:45:10|2323.7|2319.7|2324|2320|2324.4|2321.1|2322.6|2319.7|3
1767771920000|2026-01-07 07:45:20|2323.1|2321.6|2326.8|2322.8|2328|2324|2323.1|2319.9|10
1767771930000|2026-01-07 07:45:30|2325.1|2323.6|2324.3|2320.3|2325.1|2323.6|2324.3|2320.3|4
1767771940000|2026-01-07 07:45:40|2324.4|2320.4|2323.8|2322.3|2324.9|2322.3|2323.8|2320.4|0
1767771950000|2026-01-07 07:45:50|2323.9|2322.4|2323.9|2322.4|2323.9|2322.4|2323.9|2322.4|1
1767771960000|2026-01-07 07:46:00|2324.1|2322.6|2325.6|2321.6|2325.6|2323.5|2323.4|2319.4|4
1767771970000|2026-01-07 07:46:10|2325.7|2321.7|2325.2|2323.7|2325.7|2323.7|2324.6|2321.7|1
1767771980000|2026-01-07 07:46:20|2325.1|2323.6|2325.4|2323.9|2326|2324.5|2325.1|2323.6|3
1767771990000|2026-01-07 07:46:30|2325.3|2323.8|2325.3|2323.8|2326.3|2323.9|2324.5|2322.1|2
1767772000000|2026-01-07 07:46:40|2325.4|2323.9|2322.6|2321.1|2325.4|2323.9|2322.1|2319.4|3
1767772010000|2026-01-07 07:46:50|2321.2|2319.7|2320.3|2318.8|2321.5|2319.7|2320.3|2316.4|8
1767772020000|2026-01-07 07:47:00|2320.6|2319.1|2325.8|2321.8|2326.1|2322.1|2320.6|2317.9|1
1767772030000|2026-01-07 07:47:10|2324.7|2320.7|2327.1|2323.1|2327.1|2323.1|2324.3|2320.4|4
1767772040000|2026-01-07 07:47:20|2327.3|2323.3|2325.4|2321.4|2327.4|2324.4|2324.6|2320.6|4
1767772050000|2026-01-07 07:47:30|2325.2|2321.2|2325.4|2321.4|2325.9|2322.7|2324.2|2320.4|9
1767772060000|2026-01-07 07:47:40|2325.8|2321.8|2325.2|2321.2|2325.8|2321.8|2323|2319|2
1767772070000|2026-01-07 07:47:50|2324.9|2320.9|2326|2322|2326.1|2322.6|2324|2320|7
1767772080000|2026-01-07 07:48:00|2325.9|2321.9|2326.7|2322.7|2326.7|2322.7|2325.5|2321.5|5
1767772090000|2026-01-07 07:48:10|2326.4|2322.4|2325.1|2321.1|2326.4|2322.4|2325.1|2321.1|0
1767772100000|2026-01-07 07:48:20|2325|2321|2324.7|2320.7|2325|2322.2|2322.8|2318.8|4
1767772110000|2026-01-07 07:48:30|2324.3|2320.3|2325.5|2321.5|2325.6|2321.6|2324.3|2320.3|3
1767772120000|2026-01-07 07:48:40|2325.3|2321.3|2322.9|2318.9|2325.3|2321.3|2322.9|2318.9|1
1767772130000|2026-01-07 07:48:50|2324.4|2320.4|2326.5|2322.5|2326.9|2323.7|2324.4|2320.4|4
1767772140000|2026-01-07 07:49:00|2325.2|2323.7|2323.8|2319.8|2325.2|2323.7|2323|2319|4
1767772150000|2026-01-07 07:49:10|2324.2|2320.2|2323.3|2321.8|2324.2|2321.8|2323.3|2319.5|3
1767772160000|2026-01-07 07:49:20|2322|2320.5|2324.1|2320.1|2324.1|2320.5|2322|2320.1|7
1767772170000|2026-01-07 07:49:30|2324|2320|2321.6|2317.6|2324|2320|2321.6|2317.6|0
1767772180000|2026-01-07 07:49:40|2321.5|2317.5|2322|2318|2322|2318|2321.5|2317.5|0
1767772190000|2026-01-07 07:49:50|2322.1|2318.1|2323.2|2319.2|2323.2|2319.6|2321|2317.5|7
1767772200000|2026-01-07 07:50:00|2323.1|2319.1|2322.6|2318.6|2325.6|2321.6|2322.6|2318.6|9
1767772210000|2026-01-07 07:50:10|2322.5|2318.5|2322.5|2318.5|2322.5|2318.5|2322.5|2318.5|4
1767772220000|2026-01-07 07:50:20|2321.1|2317.1|2321.2|2317.2|2321.3|2317.3|2321.1|2317.1|20
1767772230000|2026-01-07 07:50:30|2321.3|2317.3|2321.2|2317.2|2321.3|2317.3|2321.2|2317.2|0
1767772240000|2026-01-07 07:50:40|2321.5|2317.5|2320.4|2318.9|2321.5|2318.9|2320.3|2317.5|1
1767772250000|2026-01-07 07:50:50|2321.1|2317.1|2320.5|2319|2321.4|2319|2320.5|2317.1|2
1767772260000|2026-01-07 07:51:00|2321.2|2317.2|2321.5|2317.5|2321.5|2317.5|2321.2|2317.2|1
1767772270000|2026-01-07 07:51:10|2321.2|2317.2|2321.2|2317.2|2321.3|2317.3|2321.1|2317.1|3
1767772280000|2026-01-07 07:51:20|2321|2317|2321.1|2317.1|2321.1|2317.1|2321|2317|3
1767772290000|2026-01-07 07:51:30|2321.9|2317.9|2322.1|2318.1|2322.1|2319.5|2320.8|2317.9|2
1767772300000|2026-01-07 07:51:40|2322|2318|2321.5|2317.5|2322|2318|2319.1|2316.7|10
1767772310000|2026-01-07 07:51:50|2322|2318|2321|2319.5|2322.5|2319.8|2321|2318|4
1767772320000|2026-01-07 07:52:00|2322.1|2320.6|2326.4|2322.4|2326.4|2322.4|2322.1|2320.6|4
1767772330000|2026-01-07 07:52:10|2326.1|2322.1|2325.8|2321.8|2326.3|2322.3|2325.8|2321.8|2
1767772340000|2026-01-07 07:52:20|2325.7|2321.7|2326.3|2322.3|2326.3|2322.3|2325.7|2321.7|1
1767772350000|2026-01-07 07:52:30|2325.6|2324.1|2325.4|2323.9|2326.6|2324.1|2325.4|2322.1|3
1767772360000|2026-01-07 07:52:40|2326.1|2322.1|2324.3|2320.3|2326.1|2323.6|2324.2|2320.3|36
1767772370000|2026-01-07 07:52:50|2324.2|2320.2|2321.9|2317.9|2324.2|2320.2|2321.9|2317.9|3
1767772380000|2026-01-07 07:53:00|2322.2|2318.2|2321.9|2317.9|2322.2|2319.5|2321|2317.9|2
1767772390000|2026-01-07 07:53:10|||||||||1
1767772400000|2026-01-07 07:53:20|2320.4|2318.9|2320.4|2318.9|2320.4|2318.9|2320.1|2318.6|16
1767772410000|2026-01-07 07:53:30|2324.1|2320.1|2323.4|2319.4|2324.1|2320.1|2323.1|2319.1|4
1767772420000|2026-01-07 07:53:40|2322.9|2318.9|2324.3|2320.3|2324.3|2320.3|2322.9|2318.9|1
1767772430000|2026-01-07 07:53:50|2324.8|2320.8|2324.6|2320.6|2324.9|2321.7|2323.2|2320.2|2
1767772440000|2026-01-07 07:54:00|2323.8|2322.3|2325.5|2321.5|2325.5|2322.3|2323.8|2321.1|1
1767772450000|2026-01-07 07:54:10|2325.7|2321.7|2325.9|2321.9|2325.9|2321.9|2325.7|2321.7|0
1767772460000|2026-01-07 07:54:20|2325.7|2324.2|2326.9|2322.9|2326.9|2324.2|2325.2|2321.9|2
1767772470000|2026-01-07 07:54:30|2326.6|2322.6|2327|2323|2327.2|2323.2|2326.6|2322.6|2
1767772480000|2026-01-07 07:54:40|2327.6|2323.6|2327.4|2323.4|2327.6|2323.6|2326.9|2322.9|1
1767772490000|2026-01-07 07:54:50|2327.5|2323.5|2326.4|2322.4|2327.5|2323.5|2326.4|2322.4|0
1767772500000|2026-01-07 07:55:00|2326.2|2322.2|2325.9|2321.9|2326.4|2322.4|2325.9|2321.9|0
1767772510000|2026-01-07 07:55:10|2326.4|2322.4|2325.6|2321.6|2326.4|2322.8|2324.3|2321.6|1
1767772520000|2026-01-07 07:55:20|2325.8|2321.8|2326|2322|2326.3|2322.3|2325.8|2321.8|0
1767772530000|2026-01-07 07:55:30|2326.3|2322.3|2326.6|2322.6|2326.6|2322.6|2326.3|2322.3|0
1767772540000|2026-01-07 07:55:40|2326.7|2322.7|2326.9|2322.9|2326.9|2324.3|2324.7|2322.7|1
1767772550000|2026-01-07 07:55:50|2325.5|2324|2326.5|2322.5|2326.5|2324|2325.5|2322.4|1
1767772560000|2026-01-07 07:56:00|2326.6|2322.6|2326.5|2322.5|2326.6|2322.6|2326.4|2322.4|1
1767772570000|2026-01-07 07:56:10|2326.6|2322.6|2325|2323.5|2326.6|2323.7|2325|2322.5|2
1767772580000|2026-01-07 07:56:20|2325.1|2323.6|2325|2323.5|2325.1|2323.6|2325|2323.5|0
1767772590000|2026-01-07 07:56:30|2324.6|2323.1|2323.9|2319.9|2324.6|2323.1|2323|2319|7
1767772600000|2026-01-07 07:56:40|2323.8|2319.8|2324.4|2320.4|2324.4|2320.4|2323.8|2319.8|2
1767772610000|2026-01-07 07:56:50|2323.7|2319.7|2322.4|2318.4|2323.9|2319.9|2322.4|2318.4|2
1767772620000|2026-01-07 07:57:00|2322.2|2318.2|2320.5|2319|2322.2|2319|2320.1|2317.8|1
1767772630000|2026-01-07 07:57:10|2320.3|2318.8|2320.5|2319|2320.5|2319|2320.3|2318.8|2
1767772640000|2026-01-07 07:57:20|2320.4|2318.9|2320.4|2318.9|2320.5|2319|2320.4|2318.9|0
1767772650000|2026-01-07 07:57:30|2320.2|2318.7|2319.2|2315.2|2320.2|2318.7|2318.9|2314.9|3
1767772660000|2026-01-07 07:57:40|2318.9|2314.9|2317.9|2313.9|2319.1|2315.1|2317.9|2313.9|3
1767772670000|2026-01-07 07:57:50|2317.8|2313.8|2316.1|2314.6|2317.8|2314.6|2316.1|2313.8|0
1767772680000|2026-01-07 07:58:00|2316.7|2312.7|2316.8|2312.8|2316.8|2314.2|2315.6|2312.6|9
1767772690000|2026-01-07 07:58:10|2316.7|2312.7|2316.7|2312.7|2316.8|2312.8|2316.7|2312.7|1
1767772700000|2026-01-07 07:58:20|2316.8|2312.8|2317.1|2313.1|2317.1|2314.2|2315.7|2312.7|0
1767772710000|2026-01-07 07:58:30|2315.9|2314.4|2315.9|2314.4|2316|2314.5|2315.9|2314.4|2
1767772720000|2026-01-07 07:58:40|2314.9|2313.4|2315.4|2313.9|2316.6|2314|2314.9|2312.2|10
1767772730000|2026-01-07 07:58:50|2315.5|2314|2318|2314|2319.5|2315.5|2315.3|2312.4|15
1767772740000|2026-01-07 07:59:00|2316.3|2312.3|2315.7|2311.7|2316.3|2312.7|2314.2|2311.5|2
1767772750000|2026-01-07 07:59:10|2316|2312|2316.4|2312.4|2316.4|2312.4|2315.7|2311.7|1
1767772760000|2026-01-07 07:59:20|2316.6|2312.6|2316.6|2312.6|2316.6|2312.6|2316.6|2312.6|0
1767772770000|2026-01-07 07:59:30|2316.2|2312.2|2316.3|2312.3|2316.3|2312.3|2316.2|2312.2|0
1767772780000|2026-01-07 07:59:40|2316.4|2312.4|2314.7|2310.7|2317|2313|2314|2310.7|5
1767772790000|2026-01-07 07:59:50|2315.7|2311.7|2314.5|2310.5|2315.7|2311.7|2314.5|2310.5|3
1767772800000|2026-01-07 08:00:00|2316.4|2312.4|2317.6|2313.6|2317.7|2314.2|2315.7|2312.3|5
1767772810000|2026-01-07 08:00:10|2317.7|2313.7|2318.1|2314.1|2318.1|2314.1|2317.3|2313.3|0
1767772820000|2026-01-07 08:00:20|2318|2314|2318.3|2314.3|2318.3|2314.3|2318|2314|0
1767772830000|2026-01-07 08:00:30|2319.1|2315.1|2318|2314|2319.1|2315.1|2317.8|2313.8|4
1767772840000|2026-01-07 08:00:40|2318.4|2314.4|2319|2315|2319.1|2315.1|2318.4|2314.4|0
1767772850000|2026-01-07 08:00:50|2318.7|2314.7|2319|2315|2319|2315|2318.5|2314.5|1
1767772860000|2026-01-07 08:01:00|2319.1|2315.1|2324.7|2320.7|2324.7|2320.7|2319.1|2315.1|6
1767772870000|2026-01-07 08:01:10|2323.7|2322.2|2325.3|2321.3|2325.9|2322.2|2323.7|2321.2|2
1767772880000|2026-01-07 08:01:20|2325.9|2321.9|2325.7|2321.7|2325.9|2321.9|2325.4|2321.4|3
1767772890000|2026-01-07 08:01:30|2325.5|2321.5|2323.6|2319.6|2325.7|2322.4|2323.5|2319.5|5
1767772900000|2026-01-07 08:01:40|2323.9|2319.9|2323|2319|2323.9|2319.9|2322.8|2318.8|1
1767772910000|2026-01-07 08:01:50|2323.1|2319.1|2322.5|2318.5|2323.1|2319.1|2322.2|2318.2|1
1767772920000|2026-01-07 08:02:00|2322.7|2318.7|2324.8|2320.8|2325.2|2321.2|2321.7|2318.7|1
1767772930000|2026-01-07 08:02:10|2324.6|2320.6|2323.6|2319.6|2324.6|2320.6|2323.4|2319.4|0
1767772940000|2026-01-07 08:02:20|2323.7|2319.7|2323.7|2319.7|2323.7|2319.7|2323.6|2319.6|0
1767772950000|2026-01-07 08:02:30|2323.6|2319.6|2321.9|2320.4|2323.6|2320.4|2321.9|2319.3|0
1767772970000|2026-01-07 08:02:50|2322|2320.5|2322.9|2318.9|2322.9|2320.5|2322|2318.9|4
1767772980000|2026-01-07 08:03:00|2323|2319|2325.4|2321.4|2325.5|2321.5|2321.9|2318.9|6
1767772990000|2026-01-07 08:03:10|2325.5|2321.5|2325.4|2321.4|2325.5|2323.4|2324.8|2321.4|2
1767773000000|2026-01-07 08:03:20|2324.1|2322.6|2324.8|2323.3|2326.1|2323.3|2324.1|2322.1|2
1767773010000|2026-01-07 08:03:30|2325|2321|2325.1|2321.1|2325.2|2321.2|2324.7|2320.7|4
1767773020000|2026-01-07 08:03:40|2324.9|2320.9|2324.8|2320.8|2324.9|2320.9|2324.7|2320.7|0
1767773030000|2026-01-07 08:03:50|2324.7|2320.7|2323.1|2321.6|2324.7|2321.9|2323.1|2320.4|0
1767773040000|2026-01-07 08:04:00|2324.4|2320.4|2325|2321|2325|2322.4|2323|2319.3|8
1767773050000|2026-01-07 08:04:10|2325.3|2323.8|2326.7|2322.7|2326.7|2324.1|2325.3|2322.4|4
1767773060000|2026-01-07 08:04:20|2325.7|2324.2|2326.7|2322.7|2326.7|2324.2|2325.6|2322.4|1
1767773070000|2026-01-07 08:04:30|2326.4|2322.4|2324.4|2320.4|2326.4|2322.4|2324.4|2320.4|0
1767773080000|2026-01-07 08:04:40|2324.2|2320.2|2323.3|2319.3|2324.2|2320.2|2323|2319|3
1767773090000|2026-01-07 08:04:50|2323.5|2319.5|2324.5|2320.5|2324.5|2321.1|2322.3|2319.2|5
1767773100000|2026-01-07 08:05:00|2324.4|2320.4|2324|2320|2325|2321|2324|2320|0
1767773110000|2026-01-07 08:05:10|2324.5|2320.5|2322.2|2320.7|2324.5|2320.7|2322.2|2319.6|5
1767773120000|2026-01-07 08:05:20|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|3
1767773130000|2026-01-07 08:05:30|2322|2320.5|2323.1|2319.1|2323.1|2320.6|2322|2319.1|3
1767773140000|2026-01-07 08:05:40|2323|2319|2314.4|2310.4|2323.1|2319.1|2314.1|2310.4|4
1767773150000|2026-01-07 08:05:50|2314.7|2310.7|2314.6|2310.6|2314.7|2310.7|2314.3|2310.3|4
1767773160000|2026-01-07 08:06:00|2314.5|2310.5|2314.5|2310.5|2314.6|2310.6|2314.5|2310.5|0
1767773170000|2026-01-07 08:06:10|2315.1|2311.1|2313.8|2312.3|2315.1|2312.3|2313.7|2310.3|18
1767773180000|2026-01-07 08:06:20|2314.5|2310.5|2314.2|2310.2|2314.8|2312.3|2313.2|2310.2|0
1767773190000|2026-01-07 08:06:30|2313.1|2311.6|2314.1|2310.1|2314.2|2311.6|2313.1|2310.1|0
1767773200000|2026-01-07 08:06:40|2311.8|2307.8|2311.9|2307.9|2312.8|2308.8|2311.6|2307.6|19
1767773210000|2026-01-07 08:06:50|2312|2308|2310|2306|2312|2308|2310|2306|5
1767773220000|2026-01-07 08:07:00|2309.6|2305.6|2310.7|2306.7|2310.7|2306.7|2309.6|2305.6|2
1767773230000|2026-01-07 08:07:10|2309.9|2305.9|2310|2306|2310|2306|2309.8|2305.8|3
1767773240000|2026-01-07 08:07:20|2309.9|2305.9|2306.7|2302.7|2309.9|2305.9|2306.7|2302.7|9
1767773250000|2026-01-07 08:07:30|2307.6|2303.6|2309|2305|2309|2305.5|2307|2303.3|2
1767773260000|2026-01-07 08:07:40|2309.5|2305.5|2310.7|2306.7|2310.7|2306.7|2309.4|2305.4|1
1767773270000|2026-01-07 08:07:50|2311.1|2307.1|2311.4|2307.4|2311.9|2307.9|2311.1|2307.1|1
1767773280000|2026-01-07 08:08:00|2311.6|2307.6|2311.9|2307.9|2311.9|2307.9|2311.4|2307.4|0
1767773290000|2026-01-07 08:08:10|2311.5|2310|2315.9|2311.9|2315.9|2311.9|2311.5|2309.7|2
1767773300000|2026-01-07 08:08:20|2316|2312|2316|2312|2316.1|2312.1|2315.9|2311.9|0
1767773310000|2026-01-07 08:08:30|2316.8|2312.8|2317.3|2313.3|2317.3|2313.3|2316.8|2312.8|2
1767773320000|2026-01-07 08:08:40|2317.4|2313.4|2317.6|2313.6|2318|2314|2317.4|2313.4|4
1767773330000|2026-01-07 08:08:50|2317.5|2313.5|2317.4|2313.4|2317.7|2313.7|2317.4|2313.4|0
1767773340000|2026-01-07 08:09:00|2316.8|2312.8|2316.5|2312.5|2316.8|2312.8|2316.2|2312.2|1
1767773350000|2026-01-07 08:09:10|2316.6|2312.6|2315.6|2314.1|2316.6|2314.2|2315.5|2312.6|1
1767773360000|2026-01-07 08:09:20|2316.1|2312.1|2317|2313|2317.2|2313.2|2315.7|2311.7|2
1767773370000|2026-01-07 08:09:30|2317.2|2313.2|2318|2314|2318.2|2314.2|2316.9|2312.9|0
1767773380000|2026-01-07 08:09:40|2318.1|2314.1|2318.3|2314.3|2318.5|2314.5|2318.1|2314.1|0
1767773390000|2026-01-07 08:09:50|2318.5|2314.5|2320.9|2316.9|2321.2|2317.2|2318.3|2314.3|3
1767773400000|2026-01-07 08:10:00|2321.1|2317.1|2321.2|2317.2|2323.1|2319.1|2321.1|2317.1|3
1767773410000|2026-01-07 08:10:10|2321.3|2317.3|2321.1|2317.1|2321.4|2317.4|2320.9|2316.9|0
1767773420000|2026-01-07 08:10:20|2320.8|2316.8|2320.9|2316.9|2321.6|2317.6|2320|2316|1
1767773430000|2026-01-07 08:10:30|2320.6|2316.6|2319.8|2315.8|2321.1|2317.1|2319.8|2315.8|1
1767773440000|2026-01-07 08:10:40|2319.7|2315.7|2319.7|2315.7|2319.7|2315.7|2319.7|2315.7|0
1767773450000|2026-01-07 08:10:50|2319.3|2315.3|2319.5|2315.5|2319.7|2315.7|2319.2|2315.2|1
1767773460000|2026-01-07 08:11:00|2319.4|2315.4|2319.6|2315.6|2319.6|2315.6|2319.4|2315.4|0
1767773470000|2026-01-07 08:11:10|2319.5|2315.5|2319|2315|2319.8|2315.8|2318.8|2314.8|0
1767773480000|2026-01-07 08:11:20|2318.9|2314.9|2318.9|2314.9|2319|2315|2318.7|2314.7|0
1767773490000|2026-01-07 08:11:30|2318.2|2316.7|2320.5|2316.5|2320.5|2316.8|2318.1|2315|6
1767773500000|2026-01-07 08:11:40|2319.4|2315.4|2318.9|2317.4|2319.7|2317.4|2318.9|2315.4|3
1767773510000|2026-01-07 08:11:50|2319.7|2315.7|2319.4|2315.4|2319.7|2315.7|2319.4|2315.4|1
1767773520000|2026-01-07 08:12:00|2319.2|2315.2|2317.8|2313.8|2319.6|2315.6|2317.8|2313.8|2
1767773530000|2026-01-07 08:12:10|2317.7|2313.7|2316.6|2312.6|2317.7|2313.7|2316.1|2312.1|2
1767773540000|2026-01-07 08:12:20|2316.4|2312.4|2317|2313|2317|2313|2316.4|2312.4|0
1767773550000|2026-01-07 08:12:30|2317.2|2313.2|2317|2313|2317.2|2313.2|2317|2313|0
1767773560000|2026-01-07 08:12:40|2317.1|2313.1|2317|2313|2317.1|2313.1|2316.9|2312.9|0
1767773570000|2026-01-07 08:12:50|2316.5|2312.5|2316.2|2312.2|2316.5|2312.5|2316.2|2312.2|1
1767773580000|2026-01-07 08:13:00|2316.5|2312.5|2316.8|2312.8|2317.1|2313.1|2316.5|2312.5|3
1767773590000|2026-01-07 08:13:10|2316.9|2312.9|2316.9|2312.9|2317.1|2313.1|2316.9|2312.9|0
1767773600000|2026-01-07 08:13:20|2317|2313|2317|2313|2317|2313|2317|2313|0
1767773610000|2026-01-07 08:13:30|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|1
1767773630000|2026-01-07 08:13:50|2316|2314.5|2317.1|2313.1|2317.2|2314.5|2316|2313.1|1
1767773640000|2026-01-07 08:14:00|2316.1|2314.6|2317.6|2313.6|2318.3|2314.6|2316.1|2313.6|2
1767773650000|2026-01-07 08:14:10|2317.7|2313.7|2317.7|2313.7|2317.7|2313.7|2317.2|2313.2|1
1767773660000|2026-01-07 08:14:20|2317.6|2313.6|2318|2314|2318|2314|2317.3|2313.3|3
1767773670000|2026-01-07 08:14:30|2316.9|2315.4|2317.5|2313.5|2317.9|2315.4|2316.9|2313.5|1
1767773680000|2026-01-07 08:14:40|2317.7|2313.7|2319.9|2315.9|2319.9|2315.9|2316.9|2313.7|1
1767773690000|2026-01-07 08:14:50|2319.8|2315.8|2319.3|2315.3|2319.8|2315.8|2319.3|2315.3|0
1767773700000|2026-01-07 08:15:00|2319.6|2315.6|2319.3|2315.3|2320|2316|2319.3|2315.3|5
1767773710000|2026-01-07 08:15:10|2319.2|2315.2|2318|2314|2319.2|2315.2|2318|2314|0
1767773720000|2026-01-07 08:15:20|2317.8|2313.8|2317.1|2313.1|2317.8|2313.8|2317.1|2313.1|0
1767773730000|2026-01-07 08:15:30|2317.5|2313.5|2317.4|2313.4|2317.5|2314.3|2315.8|2313.4|1
1767773740000|2026-01-07 08:15:40|2317.3|2313.3|2317.4|2313.4|2317.4|2313.4|2317.3|2313.3|0
1767773750000|2026-01-07 08:15:50|2317.3|2313.3|2317.4|2313.4|2317.4|2315.4|2316.9|2313.3|3
1767773760000|2026-01-07 08:16:00|2317.3|2313.3|2317.3|2313.3|2317.4|2313.4|2317.3|2313.3|0
1767773770000|2026-01-07 08:16:10|2316.8|2312.8|2316.8|2312.8|2316.8|2312.8|2316.7|2312.7|0
1767773780000|2026-01-07 08:16:20|2316.3|2312.3|2316.3|2312.3|2316.3|2312.3|2316.3|2312.3|0
1767773790000|2026-01-07 08:16:30|2316.4|2312.4|2316.2|2312.2|2316.4|2312.9|2314.4|2312.2|1
1767773800000|2026-01-07 08:16:40|2316.1|2312.1|2315.5|2311.5|2316.2|2312.2|2315.3|2311.3|1
1767773810000|2026-01-07 08:16:50|2315.4|2311.4|2314.3|2312.8|2315.6|2312.8|2314.3|2311.3|0
1767773820000|2026-01-07 08:17:00|2315.2|2311.2|2316.4|2312.4|2316.4|2312.7|2314.2|2311.2|1
1767773830000|2026-01-07 08:17:10|2316.1|2312.1|2317.5|2313.5|2317.5|2314.5|2315.8|2312.1|0
1767773840000|2026-01-07 08:17:20|2317.7|2313.7|2318|2314|2318.2|2314.2|2317.7|2313.7|0
1767773850000|2026-01-07 08:17:30|2318.5|2314.5|2318.4|2314.4|2319|2315|2318.4|2314.4|1
1767773860000|2026-01-07 08:17:40|2318.3|2314.3|2318.1|2314.1|2318.3|2314.3|2317.5|2313.5|0
1767773870000|2026-01-07 08:17:50|2318.4|2314.4|2318.7|2314.7|2318.9|2314.9|2318.3|2314.3|0
1767773880000|2026-01-07 08:18:00|2318.6|2314.6|2317.6|2313.6|2318.9|2314.9|2317.6|2313.6|0
1767773890000|2026-01-07 08:18:10|2317.5|2313.5|2316.1|2312.1|2317.5|2314.5|2316|2312.1|1
1767773900000|2026-01-07 08:18:20|2316.3|2312.3|2316.1|2312.1|2316.3|2312.3|2315.9|2311.9|0
1767773910000|2026-01-07 08:18:30|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|0
1767773920000|2026-01-07 08:18:40|2316.1|2312.1|2315.3|2311.3|2316.2|2312.2|2315.3|2311.3|0
1767773930000|2026-01-07 08:18:50|2315.2|2311.2|2315.2|2311.2|2315.2|2311.2|2315.2|2311.2|0
1767773940000|2026-01-07 08:19:00|2315.4|2311.4|2315.5|2311.5|2315.5|2311.5|2315.2|2311.2|1
1767773950000|2026-01-07 08:19:10|2315.3|2311.3|2315.3|2311.3|2315.5|2312.8|2314.3|2311.3|0
1767773960000|2026-01-07 08:19:20|2315.5|2311.5|2314.3|2312.8|2315.5|2312.8|2314.3|2311.3|1
1767773970000|2026-01-07 08:19:30|2314.4|2312.9|2316.8|2312.8|2316.8|2312.9|2314.4|2312.3|1
1767773980000|2026-01-07 08:19:40|2316.6|2312.6|2315|2313.5|2316.6|2313.5|2315|2312.5|0
1767773990000|2026-01-07 08:19:50|2316.8|2312.8|2316.5|2312.5|2316.8|2312.8|2316.5|2312.5|0
1767774000000|2026-01-07 08:20:00|2316.4|2312.4|2316|2312|2316.4|2313.7|2315|2312|3
1767774010000|2026-01-07 08:20:10|2315|2311|2314.2|2310.2|2315|2311|2314.1|2310.1|2
1767774020000|2026-01-07 08:20:20|2314.4|2310.4|2315.1|2311.1|2315.1|2313|2314.4|2310.4|6
1767774030000|2026-01-07 08:20:30|2315.2|2311.2|2317|2313|2317|2313|2315.2|2311.2|0
1767774040000|2026-01-07 08:20:40|2316.8|2312.8|2318.1|2314.1|2319.3|2315.3|2316.8|2312.8|1
1767774050000|2026-01-07 08:20:50|2318.3|2314.3|2318|2314|2318.3|2314.3|2318|2314|0
1767774060000|2026-01-07 08:21:00|2318.3|2314.3|2318.5|2314.5|2318.6|2315.9|2317.4|2314.3|3
1767774070000|2026-01-07 08:21:10|2319.6|2315.6|2320.9|2316.9|2320.9|2318.9|2318.3|2315.4|7
1767774080000|2026-01-07 08:21:20|2321|2317|2322.9|2318.9|2322.9|2319.7|2321|2317|3
1767774090000|2026-01-07 08:21:30|2323|2319|2323|2319|2323|2319.7|2321.2|2319|1
1767774100000|2026-01-07 08:21:40|2322.9|2318.9|2320.8|2316.8|2322.9|2318.9|2320.8|2316.8|2
1767774110000|2026-01-07 08:21:50|2320.7|2316.7|2320|2316|2320.7|2316.7|2319.5|2315.5|0
1767774120000|2026-01-07 08:22:00|2320.1|2316.1|2320|2316|2320.2|2316.2|2320|2316|0
1767774130000|2026-01-07 08:22:10|2320.2|2316.2|2319.1|2315.1|2320.3|2316.3|2319.1|2315.1|1
1767774140000|2026-01-07 08:22:20|2318.8|2314.8|2318.5|2314.5|2318.8|2314.8|2318.5|2314.5|0
1767774150000|2026-01-07 08:22:30|2318.4|2314.4|2318.3|2314.3|2318.5|2314.5|2318.3|2314.3|0
1767774160000|2026-01-07 08:22:40|2318.4|2314.4|2318.5|2314.5|2318.5|2314.5|2318.3|2314.3|0
1767774170000|2026-01-07 08:22:50|2318.4|2314.4|2319.3|2315.3|2319.3|2315.3|2318.4|2314.4|2
1767774180000|2026-01-07 08:23:00|2319.2|2315.2|2319.2|2315.2|2319.6|2315.6|2319.2|2315.2|0
1767774190000|2026-01-07 08:23:10|2318.9|2314.9|2318.2|2316.7|2319.1|2316.7|2318.2|2314.9|0
1767774200000|2026-01-07 08:23:20|2318.3|2316.8|2319|2315|2320.6|2317.7|2318.3|2315|8
1767774210000|2026-01-07 08:23:30|2318.9|2314.9|2317.1|2315.6|2319|2316|2317.1|2314.9|1
1767774220000|2026-01-07 08:23:40|2317|2315.5|2319|2315|2319.2|2316.1|2317|2314.6|3
1767774230000|2026-01-07 08:23:50|2320|2316|2320|2316|2320|2316|2319.4|2315.4|2
1767774240000|2026-01-07 08:24:00|2319.8|2315.8|2322.9|2318.9|2322.9|2318.9|2319.8|2315.8|3
1767774250000|2026-01-07 08:24:10|2322.7|2318.7|2322.1|2318.1|2322.8|2318.8|2322.1|2318.1|0
1767774260000|2026-01-07 08:24:20|2322.3|2318.3|2321.6|2317.6|2322.5|2318.5|2321.6|2317.6|0
1767774270000|2026-01-07 08:24:30|2321.8|2317.8|2321.7|2317.7|2321.8|2317.8|2321.4|2317.4|0
1767774280000|2026-01-07 08:24:40|2322|2318|2322.4|2318.4|2322.6|2318.6|2321.7|2317.7|2
1767774290000|2026-01-07 08:24:50|2322.6|2318.6|2322.3|2318.3|2324.2|2320.4|2321.9|2318.3|3
1767774300000|2026-01-07 08:25:00|2322.5|2318.5|2320.5|2316.5|2322.5|2318.5|2320.5|2316.5|1
1767774310000|2026-01-07 08:25:10|2320.7|2316.7|2319.6|2315.6|2321.2|2317.2|2319.6|2315.6|6
1767774320000|2026-01-07 08:25:20|2319.7|2315.7|2319.6|2315.6|2320|2316|2319.6|2315.6|0
1767774330000|2026-01-07 08:25:30|2319.3|2315.3|2316.2|2312.2|2319.3|2315.3|2316.2|2312.2|1
1767774340000|2026-01-07 08:25:40|2315.5|2314|2317.5|2313.5|2317.6|2314|2315.5|2312.1|5
1767774350000|2026-01-07 08:25:50|2315.6|2314.1|2317.6|2313.6|2317.6|2314.1|2315.6|2313.6|1
1767774360000|2026-01-07 08:26:00|2317.5|2313.5|2317.5|2313.5|2317.5|2315|2316.5|2313.5|0
1767774370000|2026-01-07 08:26:10|2316.3|2314.8|2316.5|2315|2316.5|2315|2316.3|2314.8|0
1767774380000|2026-01-07 08:26:20|2319.2|2315.2|2319.2|2315.2|2320.7|2316.9|2318.4|2315|2
1767774390000|2026-01-07 08:26:30|2319|2315|2319.7|2315.7|2320|2316.3|2317.7|2315|0
1767774400000|2026-01-07 08:26:40|2320.4|2316.4|2320.4|2316.4|2320.4|2316.4|2320.4|2316.4|0
1767774410000|2026-01-07 08:26:50|2319.6|2315.6|2318.2|2314.2|2319.8|2316.8|2317.9|2313.9|1
1767774420000|2026-01-07 08:27:00|2318.4|2314.4|2318.8|2314.8|2319.8|2315.8|2318.4|2314.4|0
1767774430000|2026-01-07 08:27:10|2318.7|2314.7|2319.5|2315.5|2319.5|2315.5|2318.6|2314.6|0
1767774440000|2026-01-07 08:27:20|2319.4|2315.4|2319.7|2315.7|2320.1|2316.1|2319.1|2315.1|0
1767774450000|2026-01-07 08:27:30|2319.9|2315.9|2320.6|2316.6|2320.9|2316.9|2319.9|2315.9|0
1767774460000|2026-01-07 08:27:40|2320.3|2316.3|2320.6|2316.6|2320.6|2316.6|2320.3|2316.3|0
1767774470000|2026-01-07 08:27:50|2320.7|2316.7|2320.9|2316.9|2320.9|2316.9|2320.5|2316.5|1
1767774480000|2026-01-07 08:28:00|2320.7|2316.7|2320.6|2316.6|2320.7|2316.7|2320.6|2316.6|0
1767774490000|2026-01-07 08:28:10|2320.5|2316.5|2320.9|2316.9|2321.1|2317.1|2320.5|2316.5|2
1767774500000|2026-01-07 08:28:20|2320.8|2316.8|2320.7|2316.7|2320.8|2316.8|2320.7|2316.7|0
1767774510000|2026-01-07 08:28:30|2320.8|2316.8|2322.2|2318.2|2322.2|2318.2|2320.8|2316.8|1
1767774520000|2026-01-07 08:28:40|2321.2|2319.7|2321.5|2317.5|2322.2|2319.7|2320.2|2317|5
1767774530000|2026-01-07 08:28:50|2321.3|2317.3|2321.4|2317.4|2321.4|2317.4|2321.2|2317.2|0
1767774540000|2026-01-07 08:29:00|2321.2|2317.2|2319.8|2315.8|2321.4|2318.1|2319.3|2315.6|3
1767774550000|2026-01-07 08:29:10|2319.7|2315.7|2319.2|2315.2|2319.7|2317.6|2317.1|2315.1|2
1767774560000|2026-01-07 08:29:20|2318.9|2314.9|2319|2315|2319|2315|2318.7|2314.7|0
1767774570000|2026-01-07 08:29:30|2319.2|2315.2|2320.2|2316.2|2320.2|2316.8|2318.2|2315.2|1
1767774580000|2026-01-07 08:29:40|2320.1|2316.1|2320.1|2316.1|2320.6|2316.6|2320.1|2316.1|0
1767774590000|2026-01-07 08:29:50|2319.9|2315.9|2319.4|2315.4|2320.2|2316.2|2319.4|2315.4|0
1767774600000|2026-01-07 08:30:00|2319.9|2315.9|2318|2314|2319.9|2315.9|2318|2314|0
1767774610000|2026-01-07 08:30:10|2317.7|2313.7|2318.5|2314.5|2318.5|2314.5|2316.9|2312.9|2
1767774630000|2026-01-07 08:30:30|2318.8|2314.8|2317.6|2313.6|2318.8|2316.7|2317.6|2313.6|2
1767774640000|2026-01-07 08:30:40|2317.5|2313.5|2319.8|2315.8|2322.1|2318.1|2316.7|2312.7|6
1767774650000|2026-01-07 08:30:50|2320.3|2316.3|2320|2316|2320.3|2316.3|2320|2316|4
1767774660000|2026-01-07 08:31:00|2320.4|2316.4|2321|2317|2321.4|2317.4|2320.4|2316.4|1
1767774670000|2026-01-07 08:31:10|2321.1|2317.1|2320.9|2316.9|2321.4|2317.4|2320.4|2316.4|27
1767774680000|2026-01-07 08:31:20|2320.5|2316.5|2320.5|2316.5|2320.5|2316.5|2320.4|2316.4|0
1767774690000|2026-01-07 08:31:30|2320.4|2316.4|2319.4|2315.4|2320.4|2316.4|2319.4|2315.4|0
1767774700000|2026-01-07 08:31:40|2319.3|2315.3|2318.8|2314.8|2319.3|2315.3|2318.8|2314.8|0
1767774710000|2026-01-07 08:31:50|2319|2315|2319|2315|2319|2315|2318.8|2314.8|0
1767774720000|2026-01-07 08:32:00|2319.1|2315.1|2318.9|2314.9|2319.1|2315.1|2318.9|2314.9|0
1767774730000|2026-01-07 08:32:10|2319.1|2315.1|2319.1|2315.1|2319.1|2315.1|2319.1|2315.1|0
1767774740000|2026-01-07 08:32:20|2319|2315|2317.2|2313.2|2319.1|2315.1|2317|2313|3
1767774750000|2026-01-07 08:32:30|2317|2313|2317.2|2313.2|2317.2|2313.2|2317|2313|0
1767774760000|2026-01-07 08:32:40|2316.5|2315|2318.9|2314.9|2319.9|2315.9|2316.5|2314.9|3
1767774770000|2026-01-07 08:32:50|2319.2|2315.2|2318.6|2314.6|2319.7|2315.7|2318.6|2314.6|0
1767774780000|2026-01-07 08:33:00|2318.7|2314.7|2318.6|2314.6|2318.7|2314.7|2318.6|2314.6|0
1767774790000|2026-01-07 08:33:10|2318.7|2314.7|2318.4|2314.4|2318.7|2316.4|2317.9|2314.4|1
1767774800000|2026-01-07 08:33:20|2318.3|2314.3|2318.3|2314.3|2318.3|2314.3|2318.3|2314.3|0
1767774810000|2026-01-07 08:33:30|2316.8|2315.3|2316.9|2312.9|2316.9|2315.3|2316.4|2312.4|18
1767774820000|2026-01-07 08:33:40|2316.8|2312.8|2317.1|2313.1|2317.1|2313.1|2316.8|2312.8|0
1767774830000|2026-01-07 08:33:50|2316.9|2312.9|2316.9|2312.9|2317.1|2313.1|2316.9|2312.9|0
1767774840000|2026-01-07 08:34:00|2317|2313|2318|2314|2318.6|2314.6|2316.1|2312.8|1
1767774850000|2026-01-07 08:34:10|2318.2|2314.2|2318.2|2314.2|2318.6|2314.6|2318.2|2314.2|0
1767774860000|2026-01-07 08:34:20|2318.3|2314.3|2317.9|2313.9|2318.3|2314.3|2317.9|2313.9|0
1767774870000|2026-01-07 08:34:30|2317.7|2313.7|2317.9|2313.9|2317.9|2313.9|2317.7|2313.7|0
1767774880000|2026-01-07 08:34:40|2318.1|2314.1|2318.4|2314.4|2318.7|2314.7|2318.1|2314.1|0
1767774890000|2026-01-07 08:34:50|2318|2314|2318|2314|2318|2314|2318|2314|0
1767774900000|2026-01-07 08:35:00|2317.6|2313.6|2316.9|2312.9|2317.6|2313.6|2316.9|2312.9|0
1767774910000|2026-01-07 08:35:10|2316.8|2312.8|2312.4|2308.4|2316.8|2312.8|2312.4|2308.4|1
1767774920000|2026-01-07 08:35:20|2312.7|2308.7|2313|2309|2313|2309|2312.7|2308.7|2
1767774930000|2026-01-07 08:35:30|2312.7|2308.7|2312.7|2308.7|2313|2309|2312.7|2308.7|1
1767774940000|2026-01-07 08:35:40|2312.8|2308.8|2315.2|2311.2|2315.2|2311.2|2311.8|2308.8|1
1767774950000|2026-01-07 08:35:50|2315.5|2311.5|2315.2|2311.2|2315.9|2311.9|2315.1|2311.1|0
1767774960000|2026-01-07 08:36:00|2315.1|2311.1|2316.3|2312.3|2316.3|2312.3|2314.8|2310.8|1
1767774970000|2026-01-07 08:36:10|2316.1|2312.1|2316.6|2312.6|2316.6|2312.6|2316.1|2312.1|0
1767774980000|2026-01-07 08:36:20|2316.5|2312.5|2316.4|2312.4|2316.5|2314.5|2316|2312.4|3
1767774990000|2026-01-07 08:36:30|2316.2|2312.2|2315.6|2311.6|2316.3|2312.3|2315.5|2311.5|0
1767775000000|2026-01-07 08:36:40|2315.8|2311.8|2316.1|2312.1|2316.1|2312.1|2315.8|2311.8|0
1767775010000|2026-01-07 08:36:50|2316|2312|2316.8|2312.8|2317.1|2313.1|2316|2312|1
1767775020000|2026-01-07 08:37:00|2315.8|2311.8|2315.5|2311.5|2316.5|2312.5|2315.5|2311.5|2
1767775030000|2026-01-07 08:37:10|2316.1|2312.1|2317.1|2313.1|2317.1|2313.1|2315.9|2311.9|0
1767775040000|2026-01-07 08:37:20|2317|2313|2316.7|2312.7|2317.1|2313.1|2316.4|2312.4|0
1767775050000|2026-01-07 08:37:30|2316.4|2312.4|2316|2312|2316.6|2312.6|2315.9|2311.9|1
1767775060000|2026-01-07 08:37:40|2316.2|2312.2|2316.1|2312.1|2316.2|2312.2|2315.9|2311.9|0
1767775070000|2026-01-07 08:37:50|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|0
1767775080000|2026-01-07 08:38:00|2317.3|2313.3|2317.2|2313.2|2317.3|2313.3|2316.9|2312.9|1
1767775100000|2026-01-07 08:38:20|2317.4|2313.4|2315.2|2313.7|2317.4|2313.7|2315.2|2313.3|5
1767775120000|2026-01-07 08:38:40|2315.4|2313.9|2315.6|2314.1|2315.7|2314.2|2315.4|2313.9|3
1767775130000|2026-01-07 08:38:50|2315.5|2314|2316.7|2312.7|2316.7|2314|2315.3|2312.2|3
1767775140000|2026-01-07 08:39:00|2316.8|2312.8|2321.4|2317.4|2321.4|2317.4|2315.8|2312.8|11
1767775150000|2026-01-07 08:39:10|2320.2|2316.2|2321.9|2317.9|2321.9|2318.4|2319.6|2316.2|6
1767775160000|2026-01-07 08:39:20|2321.8|2317.8|2319.9|2315.9|2321.8|2317.8|2319.3|2315.3|3
1767775170000|2026-01-07 08:39:30|2319.8|2315.8|2319.8|2315.8|2319.8|2315.8|2319.8|2315.8|0
1767775180000|2026-01-07 08:39:40|2319.5|2315.5|2320.1|2316.1|2320.1|2316.1|2319.5|2315.5|0
1767775190000|2026-01-07 08:39:50|2319.9|2315.9|2319.8|2315.8|2320.1|2316.1|2319.8|2315.8|0
1767775200000|2026-01-07 08:40:00|2317.8|2313.8|2316.3|2312.3|2317.8|2313.8|2316.3|2312.3|1
1767775210000|2026-01-07 08:40:10|2316.6|2312.6|2315.5|2314|2316.6|2314|2315.5|2312.3|0
1767775220000|2026-01-07 08:40:20|2315.8|2314.3|2316.5|2312.5|2316.9|2314.3|2315.8|2312.5|1
1767775230000|2026-01-07 08:40:30|2317.1|2313.1|2318.3|2314.3|2319.4|2315.4|2316.2|2312.2|9
1767775240000|2026-01-07 08:40:40|2318.1|2314.1|2318.4|2314.4|2318.4|2314.4|2317.8|2313.8|0
1767775250000|2026-01-07 08:40:50|2318.3|2314.3|2317.8|2313.8|2318.3|2314.3|2317.8|2313.8|0
1767775260000|2026-01-07 08:41:00|2318.3|2314.3|2318.3|2314.3|2318.3|2314.3|2318.3|2314.3|1
1767775270000|2026-01-07 08:41:10|2318.5|2314.5|2318.6|2314.6|2318.7|2314.7|2318.4|2314.4|0
1767775280000|2026-01-07 08:41:20|2318.5|2314.5|2318.5|2314.5|2318.6|2314.6|2318.5|2314.5|0
1767775290000|2026-01-07 08:41:30|2318.6|2314.6|2320|2316|2320|2317.5|2317.5|2314|1
1767775300000|2026-01-07 08:41:40|2319|2317.5|2321.1|2317.1|2321.3|2317.7|2319|2316.9|1
1767775310000|2026-01-07 08:41:50|2321.2|2317.2|2320.1|2316.1|2321.4|2319|2319.2|2316.1|14
1767775320000|2026-01-07 08:42:00|2319.1|2317.6|2319|2317.5|2320.2|2317.6|2319|2316.2|0
1767775330000|2026-01-07 08:42:10|2320.2|2316.2|2322|2318|2322.2|2318.5|2320|2316.2|1
1767775340000|2026-01-07 08:42:20|2322.2|2318.2|2327.3|2323.3|2327.4|2323.5|2321.2|2318.2|12
1767775350000|2026-01-07 08:42:30|2326.9|2322.9|2326.1|2322.1|2327|2323|2326|2322|7
1767775360000|2026-01-07 08:42:40|2325.9|2321.9|2324.7|2320.7|2326.1|2322.8|2324.3|2320.7|2
1767775370000|2026-01-07 08:42:50|2324.6|2320.6|2324.7|2320.7|2324.8|2322.1|2323.6|2320.6|1
1767775380000|2026-01-07 08:43:00|2323.9|2319.9|2322.9|2318.9|2324.2|2321.6|2322.3|2318.9|8
1767775390000|2026-01-07 08:43:10|2322.8|2318.8|2321.8|2317.8|2323|2319|2321.8|2317.8|0
1767775400000|2026-01-07 08:43:20|2320.8|2316.8|2319.7|2315.7|2320.8|2316.8|2319.6|2315.6|6
1767775410000|2026-01-07 08:43:30|2319.5|2315.5|2320.1|2316.1|2320.4|2317.8|2319.3|2315.5|3
1767775420000|2026-01-07 08:43:40|2320.4|2316.4|2320.4|2316.4|2320.5|2317|2318.5|2316.1|2
1767775430000|2026-01-07 08:43:50|2320.2|2316.2|2319.1|2315.1|2320.4|2316.6|2318.1|2314.8|0
1767775440000|2026-01-07 08:44:00|2318.8|2314.8|2318|2314|2318.9|2314.9|2317.6|2313.6|0
1767775450000|2026-01-07 08:44:10|2317.8|2313.8|2317.1|2313.1|2317.8|2313.8|2317.1|2313.1|0
1767775460000|2026-01-07 08:44:20|2316.8|2312.8|2316|2312|2316.8|2312.8|2315.8|2311.8|0
1767775470000|2026-01-07 08:44:30|2316.1|2312.1|2312.9|2308.9|2316.1|2313|2312.9|2308.9|3
1767775480000|2026-01-07 08:44:40|2312.8|2308.8|2312.4|2308.4|2312.9|2310|2311.4|2307.6|11
1767775490000|2026-01-07 08:44:50|2311.2|2307.2|2311.4|2307.4|2312.3|2308.3|2310.9|2306.9|7
1767775500000|2026-01-07 08:45:00|2311.6|2307.6|2310.2|2306.2|2311.6|2307.6|2310.2|2306.2|0
1767775510000|2026-01-07 08:45:10|2310.1|2306.1|2311|2307|2311.4|2307.4|2310.1|2306.1|8
1767775520000|2026-01-07 08:45:20|2310.8|2306.8|2311|2307|2311.2|2307.2|2310.7|2306.7|5
1767775530000|2026-01-07 08:45:30|2311.2|2307.2|2310.8|2306.8|2311.3|2307.3|2310.8|2306.8|2
1767775540000|2026-01-07 08:45:40|2310.9|2306.9|2310.9|2306.9|2310.9|2308.4|2309.8|2306.8|0
1767775550000|2026-01-07 08:45:50|2310.8|2306.8|2309.4|2307.9|2310.8|2308|2309.3|2306.8|2
1767775560000|2026-01-07 08:46:00|2309.3|2307.8|2308.3|2304.3|2309.3|2307.8|2307.8|2304.1|5
1767775570000|2026-01-07 08:46:10|2308.5|2304.5|2308.5|2307|2309.9|2307|2307.5|2304.3|14
1767775580000|2026-01-07 08:46:20|2308.4|2306.9|2308.5|2307|2311|2307|2308.4|2305.5|7
1767775590000|2026-01-07 08:46:30|2309|2307.5|2309.1|2307.6|2309.1|2307.6|2309|2307.5|1
1767775600000|2026-01-07 08:46:40|2311.3|2307.3|2311.1|2307.1|2311.5|2307.5|2311.1|2307.1|3
1767775610000|2026-01-07 08:46:50|2310.3|2306.3|2309.4|2305.4|2310.3|2306.3|2309.4|2305.4|10
1767775620000|2026-01-07 08:47:00|2309.3|2305.3|2308.9|2304.9|2309.4|2305.4|2308.3|2304.3|4
1767775630000|2026-01-07 08:47:10|2308.8|2304.8|2308.3|2306.8|2309.3|2306.8|2307.6|2304.7|1
1767775640000|2026-01-07 08:47:20|2309.2|2305.2|2310.5|2306.5|2310.5|2307|2308.2|2305.2|2
1767775650000|2026-01-07 08:47:30|2310.4|2308.9|2312.5|2308.5|2312.8|2309.5|2310.4|2307.7|10
1767775660000|2026-01-07 08:47:40|2312.6|2308.6|2312.6|2308.6|2312.8|2308.8|2312.5|2308.5|0
1767775670000|2026-01-07 08:47:50|2312.5|2308.5|2312.4|2308.4|2312.6|2308.6|2312.3|2308.3|0
1767775680000|2026-01-07 08:48:00|2312.3|2308.3|2311.9|2307.9|2312.3|2308.3|2311.6|2307.6|2
1767775690000|2026-01-07 08:48:10|2311.8|2307.8|2312|2308|2312.3|2308.3|2311.8|2307.8|0
1767775700000|2026-01-07 08:48:20|2312.3|2308.3|2311.5|2310|2312.3|2310|2311.1|2308.3|1
1767775710000|2026-01-07 08:48:30|2312.5|2308.5|2312.4|2308.4|2312.6|2308.6|2312.4|2308.4|0
1767775720000|2026-01-07 08:48:40|2311.5|2310|2312.8|2308.8|2312.8|2310|2311.5|2308.8|1
1767775730000|2026-01-07 08:48:50|2311.5|2310|2311.5|2310|2312.8|2310.1|2311.5|2308.8|0
1767775740000|2026-01-07 08:49:00|2312.8|2308.8|2312.8|2308.8|2312.8|2310.1|2311.6|2308.8|0
1767775750000|2026-01-07 08:49:10|2311.6|2310.1|2311.5|2310|2312.8|2310.1|2311.3|2308.8|0
1767775760000|2026-01-07 08:49:20|2312.8|2308.8|2312.9|2308.9|2313|2310.6|2312|2308.8|3
1767775770000|2026-01-07 08:49:30|2313|2309|2312.9|2308.9|2313|2309|2312.9|2308.9|0
1767775780000|2026-01-07 08:49:40|2311.3|2307.3|2311.5|2307.5|2311.7|2307.7|2310.7|2306.7|4
1767775790000|2026-01-07 08:49:50|2311.1|2307.1|2311|2307|2311.2|2307.2|2311|2307|0
1767775800000|2026-01-07 08:50:00|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2310.4|2306.4|0
1767775810000|2026-01-07 08:50:10|2310.4|2306.4|2312.5|2308.5|2312.7|2308.7|2310.4|2306.4|2
1767775820000|2026-01-07 08:50:20|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|0
1767775830000|2026-01-07 08:50:30|2312.5|2308.5|2312.9|2308.9|2312.9|2308.9|2312.3|2308.3|0
1767775840000|2026-01-07 08:50:40|2311.7|2310.2|2311.7|2310.2|2311.7|2310.2|2311.7|2310.2|0
1767775850000|2026-01-07 08:50:50|2311.8|2310.3|2315.2|2311.2|2315.2|2311.2|2311.8|2310.2|1
1767775860000|2026-01-07 08:51:00|2315.3|2311.3|2314.5|2310.5|2315.3|2311.3|2314.5|2310.5|0
1767775870000|2026-01-07 08:51:10|2314.6|2310.6|2314.7|2310.7|2315|2311|2314.6|2310.6|0
1767775880000|2026-01-07 08:51:20|2314.8|2310.8|2314.8|2310.8|2314.8|2310.8|2314.8|2310.8|0
1767775890000|2026-01-07 08:51:30|2314.7|2310.7|2314.3|2310.3|2314.7|2311.4|2312.9|2310.3|0
1767775900000|2026-01-07 08:51:40|2313.6|2309.6|2313.3|2309.3|2313.6|2309.6|2313.3|2309.3|0
1767775910000|2026-01-07 08:51:50|2312.5|2311|2312.5|2311|2312.5|2311|2312.5|2311|0
1767775920000|2026-01-07 08:52:00|2313.5|2309.5|2313.5|2309.5|2313.5|2309.5|2313.5|2309.5|2
1767775930000|2026-01-07 08:52:10|2313.4|2309.4|2313.5|2309.5|2313.5|2309.5|2313.4|2309.4|0
1767775940000|2026-01-07 08:52:20|2313.4|2309.4|2312.7|2308.7|2313.4|2309.4|2311.9|2307.9|4
1767775950000|2026-01-07 08:52:30|2312.5|2308.5|2313|2309|2313|2309|2312.5|2308.5|0
1767775960000|2026-01-07 08:52:40|2313.2|2309.2|2313|2309|2313.3|2310.7|2312.1|2309|0
1767775970000|2026-01-07 08:52:50|2313.2|2309.2|2313.2|2309.2|2313.2|2309.2|2313.2|2309.2|0
1767775980000|2026-01-07 08:53:00|2313.4|2309.4|2312.4|2308.4|2313.4|2309.4|2312.2|2308.2|0
1767775990000|2026-01-07 08:53:10|2312.5|2308.5|2311.8|2307.8|2312.5|2308.5|2311.5|2307.5|0
1767776000000|2026-01-07 08:53:20|2312|2308|2312|2308|2312.1|2308.1|2312|2308|0
1767776010000|2026-01-07 08:53:30|2312.2|2308.2|2312.1|2308.1|2312.3|2308.3|2312.1|2308.1|0
1767776020000|2026-01-07 08:53:40|2312|2308|2312.1|2308.1|2312.1|2308.1|2311.9|2307.9|0
1767776040000|2026-01-07 08:54:00|2312.3|2308.3|2312.9|2308.9|2313.3|2309.3|2312.3|2308.3|1
1767776050000|2026-01-07 08:54:10|2312.6|2308.6|2312.6|2308.6|2312.7|2308.7|2312.6|2308.6|0
1767776070000|2026-01-07 08:54:30|2312.4|2308.4|2312.1|2308.1|2312.4|2308.4|2312.1|2308.1|0
1767776080000|2026-01-07 08:54:40|2312.2|2308.2|2312.7|2308.7|2312.7|2308.7|2312.2|2308.2|0
1767776090000|2026-01-07 08:54:50|2312.6|2308.6|2312.4|2308.4|2312.9|2308.9|2312.4|2308.4|0
1767776100000|2026-01-07 08:55:00|2312.5|2308.5|2312.2|2308.2|2312.5|2308.5|2312.2|2308.2|0
1767776110000|2026-01-07 08:55:10|2312.5|2308.5|2312.7|2308.7|2312.8|2308.8|2312.5|2308.5|0
1767776120000|2026-01-07 08:55:20|2312.8|2308.8|2313|2309|2313.2|2309.2|2312.8|2308.8|0
1767776130000|2026-01-07 08:55:30|2312.9|2308.9|2312.7|2308.7|2312.9|2308.9|2312.4|2308.4|0
1767776140000|2026-01-07 08:55:40|2312.8|2308.8|2313.2|2309.2|2313.2|2309.2|2312.8|2308.8|1
1767776160000|2026-01-07 08:56:00|2313.5|2309.5|2313.8|2309.8|2314|2310|2313.5|2309.5|2
1767776170000|2026-01-07 08:56:10|2314|2310|2314.1|2310.1|2314.1|2310.1|2314|2310|0
1767776180000|2026-01-07 08:56:20|2313|2311.5|2314|2310|2314.1|2311.5|2313|2310|0
1767776190000|2026-01-07 08:56:30|2314.2|2310.2|2313.1|2311.6|2314.2|2311.7|2313|2310.1|0
1767776210000|2026-01-07 08:56:50|2313.3|2311.8|2313.7|2312.2|2313.9|2312.4|2313.3|2311.8|5
1767776220000|2026-01-07 08:57:00|2314.9|2310.9|2313.7|2312.2|2314.9|2312.2|2313.7|2310.9|1
1767776230000|2026-01-07 08:57:10|2314.9|2310.9|2312.8|2311.3|2314.9|2311.4|2312.8|2310.2|2
1767776240000|2026-01-07 08:57:20|2312.4|2310.9|2314|2310|2314|2311|2312.4|2309.9|2
1767776250000|2026-01-07 08:57:30|2313.9|2309.9|2310.1|2306.1|2314|2310|2310.1|2306.1|2
1767776260000|2026-01-07 08:57:40|2310.2|2306.2|2309.6|2305.6|2310.2|2306.2|2309.6|2305.6|0
1767776270000|2026-01-07 08:57:50|2309.5|2305.5|2309.7|2305.7|2309.7|2305.7|2309.4|2305.4|0
1767776280000|2026-01-07 08:58:00|2309.5|2305.5|2311.6|2307.6|2311.6|2307.7|2309.2|2305.5|2
1767776290000|2026-01-07 08:58:10|2311.4|2307.4|2311.7|2307.7|2311.8|2307.8|2311.4|2307.4|0
1767776300000|2026-01-07 08:58:20|2312|2308|2311.8|2307.8|2312|2308|2311.7|2307.7|0
1767776310000|2026-01-07 08:58:30|2311.5|2307.5|2312.6|2308.6|2312.7|2308.7|2311.4|2307.4|0
1767776320000|2026-01-07 08:58:40|2312.5|2308.5|2311.5|2307.5|2312.5|2308.5|2311.5|2307.5|0
1767776330000|2026-01-07 08:58:50|2311.8|2307.8|2312.7|2308.7|2312.7|2309.7|2311.2|2307.8|0
1767776340000|2026-01-07 08:59:00|2312.6|2308.6|2312.7|2308.7|2312.7|2308.7|2312.6|2308.6|0
1767776350000|2026-01-07 08:59:10|2312.6|2308.6|2311.4|2307.4|2312.6|2309.1|2310.6|2307.4|1
1767776360000|2026-01-07 08:59:20|2311.3|2307.3|2311.6|2307.6|2311.9|2307.9|2311.2|2307.2|0
1767776370000|2026-01-07 08:59:30|2310.7|2306.7|2313.6|2309.6|2314.1|2310.1|2310.4|2306.4|9
1767776380000|2026-01-07 08:59:40|2313.3|2309.3|2313.5|2309.5|2313.7|2309.7|2313.3|2309.3|0
1767776390000|2026-01-07 08:59:50|2313.9|2309.9|2313.6|2309.6|2314.1|2310.1|2313.4|2309.4|1
1767776400000|2026-01-07 09:00:00|2313.9|2309.9|2313.6|2309.6|2314.3|2310.3|2313.6|2309.6|0
1767776410000|2026-01-07 09:00:10|2313|2309|2313.3|2309.3|2313.3|2309.3|2313|2309|2
1767776420000|2026-01-07 09:00:20|2313.1|2309.1|2314|2310|2314|2310|2313.1|2309.1|1
1767776430000|2026-01-07 09:00:30|2313.7|2309.7|2314.7|2310.7|2314.7|2311.9|2312.9|2308.9|1
1767776440000|2026-01-07 09:00:40|2313.7|2312.2|2314.1|2310.1|2314.1|2312.6|2313.7|2310.1|1
1767776450000|2026-01-07 09:00:50|2314.2|2310.2|2313.7|2309.7|2315|2312.5|2313.5|2309.5|1
1767776460000|2026-01-07 09:01:00|2313.8|2309.8|2317.5|2316|2317.5|2316|2313.8|2309.8|7
1767776470000|2026-01-07 09:01:10|2318.1|2316.6|2315.3|2311.3|2318.1|2316.6|2315.3|2311.3|5
1767776480000|2026-01-07 09:01:20|2314.9|2313.4|2314.7|2310.7|2317.3|2313.6|2314.7|2310.7|5
1767776490000|2026-01-07 09:01:30|2314.3|2312.8|2316.9|2312.9|2317.5|2314.8|2314.3|2311.9|4
1767776500000|2026-01-07 09:01:40|2316.6|2312.6|2315.5|2311.5|2316.7|2312.7|2315.5|2311.5|0
1767776510000|2026-01-07 09:01:50|2315.4|2311.4|2313|2309|2315.4|2311.4|2313|2309|2
1767776520000|2026-01-07 09:02:00|2312.9|2308.9|2312.9|2311.4|2314.6|2311.7|2311.5|2308.9|6
1767776530000|2026-01-07 09:02:10|2313.2|2309.2|2312.4|2308.4|2313.2|2310.1|2311.4|2308.4|3
1767776540000|2026-01-07 09:02:20|2312.5|2308.5|2312.4|2308.4|2312.5|2309.1|2310.4|2307.3|5
1767776550000|2026-01-07 09:02:30|2312.3|2308.3|2312.3|2308.3|2312.3|2308.3|2311.3|2307.3|1
1767776560000|2026-01-07 09:02:40|2311.3|2309.8|2312.1|2308.1|2314.9|2310.9|2311.3|2308.1|5
1767776570000|2026-01-07 09:02:50|2312.4|2308.4|2311.6|2307.6|2312.4|2308.4|2309.9|2307.4|2
1767776580000|2026-01-07 09:03:00|2311.5|2307.5|2311.6|2307.6|2311.6|2309.4|2310.6|2307.4|2
1767776590000|2026-01-07 09:03:10|2311.4|2307.4|2311.8|2307.8|2311.8|2309.3|2310.8|2307.4|5
1767776600000|2026-01-07 09:03:20|2311.9|2307.9|2311.8|2307.8|2311.9|2309.4|2310.8|2307.6|0
1767776610000|2026-01-07 09:03:30|2310.1|2308.6|2309.8|2308.3|2310.1|2308.6|2309.8|2308.3|1
1767776620000|2026-01-07 09:03:40|2307.9|2303.9|2307.8|2303.8|2307.9|2303.9|2307.2|2303.2|7
1767776630000|2026-01-07 09:03:50|2306.5|2305|2309.4|2305.4|2310.2|2306.2|2306.4|2303.3|12
1767776640000|2026-01-07 09:04:00|2310.1|2306.1|2309.8|2305.8|2310.3|2306.3|2309.2|2305.2|2
1767776650000|2026-01-07 09:04:10|2310.1|2306.1|2309.5|2305.5|2310.1|2307|2308.5|2305.5|0
1767776660000|2026-01-07 09:04:20|2308.5|2307|2313.6|2309.6|2314.8|2310.8|2308.5|2307|5
1767776670000|2026-01-07 09:04:30|2313.4|2309.4|2312.5|2308.5|2314.1|2311.3|2311.8|2308.5|2
1767776680000|2026-01-07 09:04:40|2312.7|2308.7|2315.1|2311.1|2315.4|2311.4|2312.4|2308.7|2
1767776690000|2026-01-07 09:04:50|2314.8|2310.8|2314.3|2310.3|2314.8|2310.8|2314.3|2310.3|0
1767776700000|2026-01-07 09:05:00|2314.6|2310.6|2313.5|2309.5|2314.6|2310.6|2313.5|2309.5|0
1767776710000|2026-01-07 09:05:10|2313.6|2309.6|2313.8|2309.8|2314.3|2310.3|2313.6|2309.6|0
1767776720000|2026-01-07 09:05:20|2314|2310|2312.9|2308.9|2314.2|2311.5|2312.9|2308.9|17
1767776730000|2026-01-07 09:05:30|2313|2309|2310.5|2306.5|2313|2309.7|2310.4|2306.4|1
1767776740000|2026-01-07 09:05:40|2310.3|2306.3|2310.2|2306.2|2310.5|2306.5|2310|2306|0
1767776750000|2026-01-07 09:05:50|2310|2306|2309.5|2305.5|2310|2306|2309.5|2305.5|0
1767776760000|2026-01-07 09:06:00|2309.4|2305.4|2309.3|2305.3|2309.4|2305.4|2309.2|2305.2|0
1767776770000|2026-01-07 09:06:10|2309.2|2305.2|2309|2305|2309.3|2305.3|2309|2305|0
1767776810000|2026-01-07 09:06:50|2308.9|2304.9|2308.4|2304.4|2308.9|2306.2|2307.6|2304.4|1
1767776820000|2026-01-07 09:07:00|2308.6|2304.6|2308.4|2304.4|2308.7|2304.7|2308.3|2304.3|0
1767776830000|2026-01-07 09:07:10|2308.5|2304.5|2307.9|2303.9|2308.7|2304.7|2307.8|2303.8|0
1767776840000|2026-01-07 09:07:20|2307.1|2305.6|2300.9|2296.9|2307.9|2305.6|2300.9|2296.9|17
1767776850000|2026-01-07 09:07:30|2300.2|2296.2|2299.3|2297.8|2300.6|2297.8|2299.1|2296.1|1
1767776860000|2026-01-07 09:07:40|2301.6|2297.6|2300|2298.5|2301.8|2298.5|2299.2|2296.6|9
1767776870000|2026-01-07 09:07:50|2300.7|2296.7|2299.7|2298.2|2300.8|2298.3|2299.7|2296.7|4
1767776880000|2026-01-07 09:08:00|2299.8|2298.3|2298.1|2294.1|2299.8|2298.3|2297.7|2294.1|8
1767776890000|2026-01-07 09:08:10|2297.9|2293.9|2296|2294.5|2298.7|2294.7|2295.5|2293.7|2
1767776900000|2026-01-07 09:08:20|2295.9|2294.4|2295.9|2294.4|2298.3|2294.5|2295.8|2293.5|11
1767776910000|2026-01-07 09:08:30|2297.8|2293.8|2299.8|2295.8|2299.8|2295.8|2297.8|2293.8|2
1767776920000|2026-01-07 09:08:40|2300.1|2296.1|2300.6|2296.6|2300.6|2297.4|2298.3|2295.6|2
1767776930000|2026-01-07 09:08:50|2299.6|2295.6|2302.8|2298.8|2302.8|2299.8|2299.6|2295.6|5
1767776940000|2026-01-07 09:09:00|2301.3|2299.8|2302.6|2298.6|2303.3|2299.8|2301.3|2298.6|2
1767776950000|2026-01-07 09:09:10|2302.3|2300.8|2302.7|2301.2|2302.7|2301.2|2302.3|2300.8|2
1767776960000|2026-01-07 09:09:20|2302.6|2301.1|2301|2297|2302.6|2301.1|2301|2297|3
1767776970000|2026-01-07 09:09:30|2301.2|2297.2|2300.6|2299.1|2301.2|2299.1|2299.7|2296.7|1
1767776980000|2026-01-07 09:09:40|2300.8|2299.3|2303.1|2299.1|2303.4|2300.4|2300.8|2298.7|2
1767776990000|2026-01-07 09:09:50|2303.3|2299.3|2303.4|2299.4|2303.5|2300.8|2302.3|2299.3|0
1767777000000|2026-01-07 09:10:00|2303.5|2299.5|2303.6|2302.1|2304.7|2302.2|2302.4|2299.4|4
1767777010000|2026-01-07 09:10:10|2303.8|2302.3|2305.7|2301.7|2306.7|2303.3|2303.5|2301.7|3
1767777020000|2026-01-07 09:10:20|2306.1|2302.1|2307.4|2303.4|2307.4|2305|2305|2302|4
1767777030000|2026-01-07 09:10:30|2307.6|2303.6|2307.5|2303.5|2307.6|2304.9|2306.4|2303.1|0
1767777040000|2026-01-07 09:10:40|2307.2|2303.2|2310.7|2306.7|2311.4|2308.7|2307.2|2303.2|6
1767777050000|2026-01-07 09:10:50|2310.4|2306.4|2311|2307|2311|2308.3|2309.2|2306.4|0
1767777060000|2026-01-07 09:11:00|2309.8|2308.3|2311.6|2307.6|2311.6|2309.5|2309.8|2306.8|5
1767777070000|2026-01-07 09:11:10|2310.4|2308.9|2309.1|2307.6|2311.6|2309.1|2309.1|2306.6|0
1767777080000|2026-01-07 09:11:20|2310.1|2306.1|2308.8|2307.3|2310.1|2307.5|2308.1|2304.9|3
1767777090000|2026-01-07 09:11:30|2308.7|2307.2|2308.8|2307.3|2308.8|2307.3|2308.7|2307.2|0
1767777100000|2026-01-07 09:11:40|2309.2|2307.7|2310.6|2309.1|2310.9|2309.4|2309.2|2307.7|5
1767777110000|2026-01-07 09:11:50|2311.3|2307.3|2313.2|2309.2|2313.2|2310.6|2310.8|2307.3|6
1767777120000|2026-01-07 09:12:00|2312.1|2310.6|2312.3|2310.8|2312.4|2310.9|2312.1|2310.6|5
1767777130000|2026-01-07 09:12:10|2311.7|2307.7|2312.9|2308.9|2312.9|2308.9|2311.5|2307.5|3
1767777140000|2026-01-07 09:12:20|2312.8|2308.8|2312.8|2308.8|2312.9|2308.9|2312.6|2308.6|0
1767777150000|2026-01-07 09:12:30|2312.9|2308.9|2312.5|2308.5|2312.9|2308.9|2312|2308|2
1767777160000|2026-01-07 09:12:40|2312.3|2308.3|2312.6|2308.6|2312.6|2308.6|2312.1|2308.1|1
1767777170000|2026-01-07 09:12:50|2312.9|2308.9|2312.7|2308.7|2313|2309|2312.7|2308.7|0
1767777180000|2026-01-07 09:13:00|2312.5|2308.5|2310.6|2306.6|2312.5|2308.5|2310.6|2306.6|2
1767777190000|2026-01-07 09:13:10|2310.5|2306.5|2309.6|2305.6|2310.5|2306.5|2309.6|2305.6|0
1767777200000|2026-01-07 09:13:20|2309.8|2305.8|2308.3|2304.3|2309.8|2305.8|2308.1|2304.1|0
1767777210000|2026-01-07 09:13:30|2308.1|2304.1|2308.2|2304.2|2308.2|2304.2|2307.9|2303.9|0
1767777220000|2026-01-07 09:13:40|2308.4|2304.4|2307.2|2305.7|2308.4|2305.8|2307.2|2304.3|0
1767777230000|2026-01-07 09:13:50|2308.3|2304.3|2307.2|2305.7|2308.4|2305.7|2307.2|2304.2|0
1767777240000|2026-01-07 09:14:00|2307.4|2305.9|2309.2|2305.2|2309.2|2305.9|2307.4|2305.2|2
1767777250000|2026-01-07 09:14:10|2309.1|2305.1|2308.1|2306.6|2309.2|2306.6|2308.1|2305.1|0
1767777270000|2026-01-07 09:14:30|2309.1|2305.1|2308.2|2304.2|2309.2|2306|2307.5|2304.2|10
1767777280000|2026-01-07 09:14:40|2308.4|2304.4|2308.3|2304.3|2308.6|2304.6|2308.3|2304.3|0
1767777290000|2026-01-07 09:14:50|2308.6|2304.6|2308.5|2304.5|2308.9|2304.9|2308.5|2304.5|0
1767777300000|2026-01-07 09:15:00|2308.1|2304.1|2308|2304|2308.5|2304.5|2308|2304|0
1767777310000|2026-01-07 09:15:10|2308.1|2304.1|2307.6|2303.6|2308.4|2304.4|2307.6|2303.6|0
1767777320000|2026-01-07 09:15:20|2307.5|2303.5|2307.4|2303.4|2307.6|2303.6|2307.4|2303.4|0
1767777330000|2026-01-07 09:15:30|2307.5|2303.5|2307.5|2303.5|2307.5|2303.5|2307.4|2303.4|0
1767777340000|2026-01-07 09:15:40|2306|2304.5|2305.9|2301.9|2306|2304.5|2305.7|2301.7|1
1767777350000|2026-01-07 09:15:50|2305.8|2301.8|2306.7|2305.2|2306.7|2305.2|2305.7|2301.7|2
1767777360000|2026-01-07 09:16:00|2306.8|2305.3|2307.3|2303.3|2307.8|2305.3|2306.6|2303|0
1767777370000|2026-01-07 09:16:10|2307.2|2303.2|2306.9|2302.9|2307.2|2303.2|2306.7|2302.7|0
1767777380000|2026-01-07 09:16:20|2307|2303|2307.3|2303.3|2307.3|2303.3|2307|2303|0
1767777390000|2026-01-07 09:16:30|2307.2|2303.2|2307.5|2303.5|2307.5|2303.5|2307|2303|0
1767777400000|2026-01-07 09:16:40|2306.4|2304.9|2309.6|2305.6|2309.6|2305.6|2306.4|2304.9|2
1767777410000|2026-01-07 09:16:50|2309.7|2305.7|2309|2307.5|2310.1|2307.6|2309|2305.6|0
1767777420000|2026-01-07 09:17:00|2311|2307|2310.9|2306.9|2311|2307|2310.7|2306.7|1
1767777430000|2026-01-07 09:17:10|2310.7|2306.7|2309.7|2305.7|2310.7|2307.7|2308.9|2305.7|1
1767777440000|2026-01-07 09:17:20|2309.6|2305.6|2309.2|2305.2|2309.6|2306.2|2307.7|2304.6|0
1767777450000|2026-01-07 09:17:30|2309.4|2305.4|2309.6|2305.6|2309.6|2305.6|2309.4|2305.4|0
1767777460000|2026-01-07 09:17:40|2309.5|2305.5|2309.5|2305.5|2309.6|2305.6|2309.5|2305.5|0
1767777470000|2026-01-07 09:17:50|2308.1|2306.6|2309.2|2305.2|2309.2|2307|2308.1|2305|1
1767777480000|2026-01-07 09:18:00|2309.1|2305.1|2308.4|2304.4|2309.1|2306.1|2307.5|2304.3|3
1767777490000|2026-01-07 09:18:10|2308.3|2304.3|2308.1|2304.1|2308.3|2304.3|2308.1|2304.1|0
1767777500000|2026-01-07 09:18:20|2308.4|2304.4|2308.5|2304.5|2308.5|2304.5|2308.4|2304.4|0
1767777510000|2026-01-07 09:18:30|2307.4|2305.9|2307.4|2305.9|2307.4|2305.9|2307.4|2305.9|0
1767777520000|2026-01-07 09:18:40|2307.8|2306.3|2310|2306|2310.2|2306.6|2307.8|2305|4
1767777530000|2026-01-07 09:18:50|2310.2|2306.2|2310.5|2306.5|2310.5|2306.5|2309.6|2305.6|0
1767777540000|2026-01-07 09:19:00|2310.6|2306.6|2310.7|2306.7|2310.7|2306.7|2310.5|2306.5|0
1767777550000|2026-01-07 09:19:10|2310.6|2306.6|2310.1|2306.1|2310.6|2307.6|2309.1|2305.9|1
1767777560000|2026-01-07 09:19:20|2310.2|2306.2|2310.4|2306.4|2310.5|2306.5|2310.1|2306.1|0
1767777570000|2026-01-07 09:19:30|2310.3|2306.3|2309|2307.5|2310.4|2307.5|2308.8|2306.3|0
1767777580000|2026-01-07 09:19:40|2310.6|2306.6|2311.4|2309.9|2313|2309.9|2309.6|2306.6|3
1767777590000|2026-01-07 09:19:50|2312.9|2308.9|2313.9|2309.9|2315.1|2311.4|2312|2308.9|3
1767777600000|2026-01-07 09:20:00|2313.8|2309.8|2314|2310|2314.2|2310.2|2313|2309|0
1767777610000|2026-01-07 09:20:10|2313.5|2309.5|2311.6|2307.6|2313.5|2309.5|2311.5|2307.5|1
1767777620000|2026-01-07 09:20:20|2311.5|2307.5|2311.6|2307.6|2311.6|2309.1|2310.6|2307.5|0
1767777630000|2026-01-07 09:20:30|2311.5|2307.5|2310|2308.5|2311.6|2308.5|2310|2307.4|0
1767777640000|2026-01-07 09:20:40|2309.1|2307.6|2309.3|2307.8|2310.8|2307.9|2309.1|2306.7|2
1767777650000|2026-01-07 09:20:50|2309.4|2307.9|2310.5|2306.5|2310.5|2307.9|2309.3|2306.1|1
1767777660000|2026-01-07 09:21:00|2310.6|2306.6|2308.5|2307|2310.6|2307|2308.5|2305.8|0
1767777670000|2026-01-07 09:21:10|2308.3|2304.3|2307.3|2303.3|2308.5|2304.5|2307.3|2303.3|1
1767777680000|2026-01-07 09:21:20|2307.1|2303.1|2307|2303|2307.2|2303.2|2307|2303|0
1767777690000|2026-01-07 09:21:30|2307.1|2303.1|2306.7|2302.7|2307.2|2303.2|2304.3|2302|1
1767777700000|2026-01-07 09:21:40|2306.5|2302.5|2306.4|2302.4|2306.5|2303.2|2304.7|2301.9|0
1767777710000|2026-01-07 09:21:50|2306.5|2302.5|2307.7|2303.7|2307.9|2303.9|2306.5|2302.5|0
1767777720000|2026-01-07 09:22:00|2307.9|2303.9|2306.1|2304.6|2307.9|2304.6|2306.1|2303.4|0
1767777730000|2026-01-07 09:22:10|2307.5|2303.5|2306|2302|2307.5|2303.5|2305.9|2301.9|1
1767777740000|2026-01-07 09:22:20|2304.5|2303|2305.1|2303.6|2305.9|2303.6|2304.4|2301.9|0
1767777750000|2026-01-07 09:22:30|2306|2302|2306|2302|2306|2302|2306|2302|1
1767777760000|2026-01-07 09:22:40|2306.1|2302.1|2306|2302|2306.1|2302.1|2305.9|2301.9|0
1767777770000|2026-01-07 09:22:50|2305.9|2301.9|2304.6|2303.1|2305.9|2303.1|2304.5|2301.9|0
1767777780000|2026-01-07 09:23:00|2304.5|2303|2305.1|2303.6|2305.1|2303.6|2304.5|2303|1
1767777790000|2026-01-07 09:23:10|2304.8|2303.3|2304.9|2303.4|2305.1|2303.6|2304.8|2303.3|0
1767777800000|2026-01-07 09:23:20|2304.8|2303.3|2302.7|2301.2|2305|2303.3|2302.6|2299.4|3
1767777810000|2026-01-07 09:23:30|2303.4|2299.4|2303.2|2301.7|2304|2301.7|2302.3|2299.2|5
1767777820000|2026-01-07 09:23:40|2303.3|2301.8|2303.3|2301.8|2303.5|2302|2303.3|2301.8|0
1767777830000|2026-01-07 09:23:50|2303.6|2302.1|2307.2|2305.7|2308.7|2305.7|2303.6|2301|3
1767777840000|2026-01-07 09:24:00|2308.5|2304.5|2308.8|2304.8|2309.1|2305.1|2308.5|2304.5|1
1767777850000|2026-01-07 09:24:10|2307.4|2305.9|2307.4|2305.9|2308.8|2305.9|2307.3|2304.8|1
1767777860000|2026-01-07 09:24:20|2307.3|2305.8|2307.8|2306.3|2308.8|2306.5|2307.3|2304.8|1
1767777870000|2026-01-07 09:24:30|2307.7|2306.2|2308.1|2304.1|2308.1|2306.2|2307.7|2304.1|1
1767777880000|2026-01-07 09:24:40|2308.3|2304.3|2308.1|2304.1|2308.6|2304.6|2308.1|2304.1|0
1767777890000|2026-01-07 09:24:50|2308.2|2304.2|2306.4|2302.4|2308.2|2304.2|2306.4|2302.4|2
1767777900000|2026-01-07 09:25:00|2306.2|2302.2|2304.9|2300.9|2306.2|2302.2|2304.9|2300.9|0
1767777910000|2026-01-07 09:25:10|2305|2301|2305.1|2301.1|2305.2|2301.2|2304.9|2300.9|0
1767777920000|2026-01-07 09:25:20|2305.3|2301.3|2307.5|2303.5|2308|2304|2304.5|2301.3|5
1767777930000|2026-01-07 09:25:30|2307.7|2303.7|2307.7|2303.7|2307.8|2303.8|2307.5|2303.5|0
1767777940000|2026-01-07 09:25:40|2307.9|2303.9|2308.3|2304.3|2308.8|2304.8|2307.9|2303.9|0
1767777950000|2026-01-07 09:25:50|2308.2|2304.2|2307.6|2303.6|2308.2|2304.2|2307.4|2303.4|0
1767777960000|2026-01-07 09:26:00|2307.8|2303.8|2306.9|2302.9|2307.8|2303.8|2306.9|2302.9|0
1767777970000|2026-01-07 09:26:10|2307.2|2303.2|2307.3|2303.3|2307.3|2303.3|2306.7|2302.7|1
1767777980000|2026-01-07 09:26:20|2307.5|2303.5|2307.6|2303.6|2307.6|2305|2306.5|2302.8|0
1767777990000|2026-01-07 09:26:30|2306.6|2305.1|2308.7|2304.7|2309.2|2305.2|2306.5|2304.7|1
1767778000000|2026-01-07 09:26:40|2308.9|2304.9|2308.9|2304.9|2309.2|2305.2|2308.7|2304.7|0
1767778010000|2026-01-07 09:26:50|2309.2|2305.2|2310.3|2306.3|2310.3|2306.3|2309.2|2305.2|0
1767778020000|2026-01-07 09:27:00|2310.6|2306.6|2310.2|2306.2|2310.9|2306.9|2310.2|2306.2|0
1767778040000|2026-01-07 09:27:20|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|0
1767778050000|2026-01-07 09:27:30|2310|2306|2308.6|2304.6|2310|2306|2308.3|2304.3|1
1767778060000|2026-01-07 09:27:40|2308.5|2304.5|2308.9|2304.9|2308.9|2304.9|2308.5|2304.5|0
1767778070000|2026-01-07 09:27:50|2308.7|2304.7|2309|2305|2309|2305|2308.7|2304.7|0
1767778080000|2026-01-07 09:28:00|2308.7|2304.7|2308.6|2304.6|2308.7|2304.7|2308.6|2304.6|0
1767778090000|2026-01-07 09:28:10|2308.4|2304.4|2307.6|2303.6|2308.4|2304.4|2307.6|2303.6|0
1767778100000|2026-01-07 09:28:20|2307.4|2303.4|2305.8|2301.8|2307.4|2304.2|2305.6|2301.8|2
1767778110000|2026-01-07 09:28:30|2305.5|2301.5|2304.9|2300.9|2305.5|2301.5|2304.9|2300.9|0
1767778120000|2026-01-07 09:28:40|2305|2301|2304.9|2300.9|2305|2301|2304.9|2300.9|0
1767778130000|2026-01-07 09:28:50|2304.4|2300.4|2304|2300|2304.6|2300.6|2304|2300|0
1767778140000|2026-01-07 09:29:00|2304.1|2300.1|2302.9|2301.4|2304.2|2301.5|2302.9|2300.1|0
1767778150000|2026-01-07 09:29:10|2303|2301.5|2302.9|2301.4|2303|2301.5|2302.9|2301.4|0
1767778160000|2026-01-07 09:29:20|2303|2301.5|2306.1|2302.1|2306.1|2302.1|2303|2301.5|2
1767778170000|2026-01-07 09:29:30|2306.5|2302.5|2305.2|2301.2|2306.5|2302.5|2305.2|2301.2|1
1767778180000|2026-01-07 09:29:40|2304.9|2300.9|2304.7|2300.7|2304.9|2300.9|2304.6|2300.6|0
1767778190000|2026-01-07 09:29:50|2304.9|2300.9|2304.7|2300.7|2305|2301|2304.7|2300.7|0
1767778200000|2026-01-07 09:30:00|2304.8|2300.8|2304.9|2300.9|2304.9|2300.9|2304.6|2300.6|0
1767778210000|2026-01-07 09:30:10|2304.6|2300.6|2304.7|2300.7|2304.7|2300.7|2304.6|2300.6|0
1767778220000|2026-01-07 09:30:20|2304.5|2300.5|2303|2301.5|2304.5|2301.5|2303|2299.5|3
1767778230000|2026-01-07 09:30:30|2303.5|2302|2308.9|2304.9|2309.4|2305.4|2303.5|2301.3|7
1767778240000|2026-01-07 09:30:40|2308.8|2304.8|2309.9|2305.9|2310.2|2306.2|2308.8|2304.8|0
1767778250000|2026-01-07 09:30:50|2308.8|2304.8|2309|2305|2309.3|2306.5|2308|2304.6|4
1767778260000|2026-01-07 09:31:00|2309.1|2305.1|2309|2305|2309.4|2305.4|2308.8|2304.8|0
1767778270000|2026-01-07 09:31:10|2308.7|2304.7|2307.9|2303.9|2308.7|2305.7|2307.2|2303.9|1
1767778280000|2026-01-07 09:31:20|2308|2304|2308.2|2304.2|2308.2|2304.2|2308|2304|0
1767778290000|2026-01-07 09:31:30|2308.3|2304.3|2307.4|2303.4|2308.3|2304.3|2307.4|2303.4|0
1767778300000|2026-01-07 09:31:40|2307.3|2303.3|2307.7|2303.7|2307.7|2303.7|2307.3|2303.3|0
1767778310000|2026-01-07 09:31:50|2307.8|2303.8|2308.1|2304.1|2308.3|2304.3|2307.8|2303.8|0
1767778320000|2026-01-07 09:32:00|2308.3|2304.3|2308.4|2304.4|2308.4|2304.4|2308.3|2304.3|0
1767778330000|2026-01-07 09:32:10|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|0
1767778340000|2026-01-07 09:32:20|2307.4|2305.9|2307.4|2305.9|2307.4|2305.9|2307.4|2305.9|0
1767778350000|2026-01-07 09:32:30|2307.3|2305.8|2307.3|2305.8|2308.4|2305.9|2307.3|2304.3|0
1767778360000|2026-01-07 09:32:40|2307.6|2306.1|2310.1|2308.6|2310.6|2308.6|2307.6|2305.9|3
1767778370000|2026-01-07 09:32:50|2310.2|2308.7|2310.2|2308.7|2310.2|2308.7|2310.2|2308.7|0
1767778380000|2026-01-07 09:33:00|2310.3|2308.8|2312.3|2308.3|2312.8|2309.6|2310.3|2308.2|3
1767778390000|2026-01-07 09:33:10|2312.2|2308.2|2310.2|2308.7|2312.2|2308.8|2310.2|2308.2|0
1767778400000|2026-01-07 09:33:20|2309.9|2308.4|2312.6|2308.6|2312.6|2308.6|2309.9|2308.4|3
1767778410000|2026-01-07 09:33:30|2311.6|2310.1|2313|2309|2313.3|2310.4|2311.4|2309|1
1767778420000|2026-01-07 09:33:40|2313.3|2309.3|2313.2|2309.2|2313.3|2309.3|2313.2|2309.2|0
1767778430000|2026-01-07 09:33:50|2311.9|2310.4|2312.4|2308.4|2312.4|2310.5|2311.8|2308.4|2
1767778440000|2026-01-07 09:34:00|2311.4|2309.9|2311.4|2309.9|2311.6|2310.1|2311.4|2309.9|0
1767778450000|2026-01-07 09:34:10|2311.5|2310|2312.4|2308.4|2312.5|2310|2311.4|2308.4|0
1767778460000|2026-01-07 09:34:20|2311.4|2309.9|2311.2|2309.7|2311.4|2309.9|2311.2|2309.7|0
1767778470000|2026-01-07 09:34:30|2311.4|2309.9|2311.5|2310|2311.5|2310|2311.4|2309.9|0
1767778480000|2026-01-07 09:34:40|2312|2310.5|2312.1|2310.6|2313|2310.6|2311.8|2309|4
1767778500000|2026-01-07 09:35:00|2312.9|2311.4|2313|2311.5|2313|2311.5|2312.9|2311.4|1
1767778510000|2026-01-07 09:35:10|2312.9|2311.4|2312.1|2310.6|2312.9|2311.4|2312.1|2310.6|1
1767778520000|2026-01-07 09:35:20|2311.2|2309.7|2311.2|2309.7|2312.7|2309.7|2311.2|2308.6|4
1767778530000|2026-01-07 09:35:30|2311.1|2309.6|2311.7|2310.2|2312.6|2310.3|2310.9|2308.6|1
1767778540000|2026-01-07 09:35:40|2313.5|2309.5|2312.1|2310.6|2313.9|2310.6|2312.1|2309.5|2
1767778550000|2026-01-07 09:35:50|2312|2310.5|2311.3|2309.8|2312|2310.5|2311.3|2309.8|1
1767778560000|2026-01-07 09:36:00|2311.4|2309.9|2311.3|2309.8|2311.4|2309.9|2311.3|2309.8|0
1767778570000|2026-01-07 09:36:10|2311.2|2309.7|2314|2310|2314.2|2310.2|2311.2|2309.7|3
1767778580000|2026-01-07 09:36:20|2314.2|2310.2|2314.5|2310.5|2314.6|2310.6|2314.2|2310.2|0
1767778590000|2026-01-07 09:36:30|2314.7|2310.7|2314.8|2310.8|2314.8|2310.8|2314.7|2310.7|0
1767778600000|2026-01-07 09:36:40|2313.7|2312.2|2314.7|2310.7|2314.8|2312.2|2313.7|2310.7|0
1767778610000|2026-01-07 09:36:50|2314.5|2310.5|2314.5|2310.5|2314.7|2311.9|2313.4|2310.4|0
1767778620000|2026-01-07 09:37:00|2314.7|2310.7|2314.5|2310.5|2314.7|2310.7|2314.5|2310.5|0
1767778630000|2026-01-07 09:37:10|2314.3|2310.3|2313.1|2309.1|2314.3|2311.3|2312.5|2309.1|1
1767778640000|2026-01-07 09:37:20|2313|2309|2313|2309|2313|2309|2313|2309|0
1767778650000|2026-01-07 09:37:30|2313.3|2309.3|2313.3|2309.3|2313.3|2309.3|2313.3|2309.3|0
1767778660000|2026-01-07 09:37:40|2313.7|2312.2|2314.8|2310.8|2314.8|2312.2|2313.7|2310.7|5
1767778670000|2026-01-07 09:37:50|2314.7|2310.7|2314.6|2310.6|2314.7|2310.7|2314.4|2310.4|0
1767778680000|2026-01-07 09:38:00|2314.7|2310.7|2314.6|2310.6|2314.7|2310.7|2314.6|2310.6|0
1767778690000|2026-01-07 09:38:10|2313.2|2311.7|2313.1|2309.1|2313.2|2311.7|2313.1|2309.1|1
1767778700000|2026-01-07 09:38:20|2313|2309|2311.2|2307.2|2313|2309|2311.2|2307.2|3
1767778710000|2026-01-07 09:38:30|2310.7|2306.7|2311.4|2307.4|2311.4|2307.4|2310.7|2306.7|1
1767778720000|2026-01-07 09:38:40|2310.9|2306.9|2310.8|2306.8|2311.1|2307.1|2310.6|2306.6|2
1767778730000|2026-01-07 09:38:50|2310.6|2306.6|2310.8|2306.8|2310.8|2306.8|2310.6|2306.6|0
1767778740000|2026-01-07 09:39:00|2309.7|2308.2|2309.7|2308.2|2309.7|2308.2|2309.7|2308.2|0
1767778760000|2026-01-07 09:39:20|2310.5|2306.5|2310.4|2306.4|2310.7|2306.7|2310.4|2306.4|1
1767778770000|2026-01-07 09:39:30|2310.5|2306.5|2309.4|2307.9|2310.7|2308.2|2309.4|2306.2|0
1767778780000|2026-01-07 09:39:40|2310.5|2306.5|2310.5|2306.5|2310.5|2308|2309.5|2306.5|0
1767778790000|2026-01-07 09:39:50|2309.2|2307.7|2310.2|2306.2|2310.3|2307.8|2309.2|2306.2|0
1767778800000|2026-01-07 09:40:00|2310.3|2306.3|2312.9|2308.9|2313|2309|2310.2|2306.2|1
1767778810000|2026-01-07 09:40:10|2312.8|2308.8|2312.7|2308.7|2312.8|2308.8|2312.7|2308.7|0
1767778820000|2026-01-07 09:40:20|2312.6|2308.6|2312.3|2308.3|2312.6|2308.6|2312.3|2308.3|0
1767778830000|2026-01-07 09:40:30|2312.4|2308.4|2312.5|2308.5|2312.6|2308.6|2312.4|2308.4|0
1767778850000|2026-01-07 09:40:50|2311.2|2307.2|2310.2|2306.2|2311.2|2307.2|2310.2|2306.2|2
1767778860000|2026-01-07 09:41:00|2310|2306|2308.7|2307.2|2310|2307.2|2308.6|2306|0
1767778870000|2026-01-07 09:41:10|2310|2306|2309.6|2305.6|2310|2307.6|2308.7|2305.6|1
1767778880000|2026-01-07 09:41:20|2309.1|2305.1|2309.6|2305.6|2309.6|2305.6|2309.1|2305.1|0
1767778890000|2026-01-07 09:41:30|2309.8|2305.8|2309.8|2305.8|2309.8|2307.1|2308.6|2305.8|0
1767778900000|2026-01-07 09:41:40|2308.5|2307|2309.5|2305.5|2310.3|2307.1|2308.5|2305.5|0
1767778910000|2026-01-07 09:41:50|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|0
1767778920000|2026-01-07 09:42:00|2309.9|2305.9|2309.9|2305.9|2310.2|2306.2|2309.8|2305.8|0
1767778940000|2026-01-07 09:42:20|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|0
1767778960000|2026-01-07 09:42:40|2308.7|2307.2|2308.5|2304.5|2308.7|2307.2|2308.3|2304.3|1
1767778970000|2026-01-07 09:42:50|2308.3|2304.3|2308.2|2304.2|2308.4|2304.4|2308.2|2304.2|1
1767778980000|2026-01-07 09:43:00|2308.3|2304.3|2308.3|2304.3|2308.5|2304.5|2308.3|2304.3|0
1767779000000|2026-01-07 09:43:20|2307.8|2306.3|2309.9|2305.9|2310.1|2306.3|2307.8|2305.9|2
1767779020000|2026-01-07 09:43:40|2310|2306|2309.3|2307.8|2310.4|2307.8|2309.3|2306|0
1767779030000|2026-01-07 09:43:50|2309.4|2307.9|2309.7|2305.7|2309.7|2307.9|2309.4|2305.7|3
1767779040000|2026-01-07 09:44:00|2308.4|2306.9|2310.4|2306.4|2310.4|2307.7|2308.4|2306.1|2
1767779050000|2026-01-07 09:44:10|2309.2|2307.7|2309.1|2307.6|2309.2|2307.7|2309.1|2307.6|1
1767779070000|2026-01-07 09:44:30|2309.5|2305.5|2309.6|2305.6|2309.6|2305.6|2309.5|2305.5|1
1767779090000|2026-01-07 09:44:50|2308.4|2306.9|2308|2306.5|2308.4|2306.9|2308|2306.5|0
1767779100000|2026-01-07 09:45:00|2308.6|2304.6|2308.6|2304.6|2308.6|2306.1|2307|2304|3
1767779110000|2026-01-07 09:45:10|2307.5|2306|2308.6|2304.6|2308.6|2306.1|2307.5|2304.6|0
1767779120000|2026-01-07 09:45:20|2308.5|2304.5|2308.6|2304.6|2308.6|2304.6|2308.2|2304.2|0
1767779140000|2026-01-07 09:45:40|2308.5|2304.5|2307.3|2305.8|2308.5|2305.8|2307.3|2304.5|1
1767779150000|2026-01-07 09:45:50|2307.6|2306.1|2308.7|2304.7|2308.7|2306.1|2307.4|2304.7|0
1767779160000|2026-01-07 09:46:00|2308.5|2304.5|2306.2|2304.7|2308.5|2305.7|2306.2|2303.2|1
1767779170000|2026-01-07 09:46:10|2305.5|2304|2307.2|2303.2|2307.2|2304|2305.5|2303|17
1767779180000|2026-01-07 09:46:20|2307.4|2303.4|2307.2|2303.2|2307.4|2304.7|2306.2|2303.2|0
1767779190000|2026-01-07 09:46:30|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|0
1767779200000|2026-01-07 09:46:40|2306.1|2304.6|2307.9|2303.9|2307.9|2304.8|2306.1|2303.8|2
1767779210000|2026-01-07 09:46:50|2306.3|2304.8|2307.8|2303.8|2308.1|2304.8|2306.3|2303.8|1
1767779220000|2026-01-07 09:47:00|2306.5|2305|2307.1|2303.1|2307.1|2305|2306.5|2303.1|4
1767779230000|2026-01-07 09:47:10|2307.4|2303.4|2307.2|2303.2|2307.4|2303.4|2306.9|2302.9|1
1767779240000|2026-01-07 09:47:20|2307.5|2303.5|2307.6|2303.6|2307.8|2303.8|2307.5|2303.5|0
1767779250000|2026-01-07 09:47:30|2307.5|2303.5|2307.4|2303.4|2307.5|2303.5|2307.3|2303.3|0
1767779260000|2026-01-07 09:47:40|2306.4|2304.9|2308.1|2304.1|2308.1|2304.9|2306.4|2303.1|3
1767779280000|2026-01-07 09:48:00|2308.2|2304.2|2308.8|2304.8|2308.8|2306|2307.5|2304.2|1
1767779290000|2026-01-07 09:48:10|2307.6|2306.1|2306|2302|2309.3|2307.8|2306|2302|7
1767779300000|2026-01-07 09:48:20|2304.5|2303|2304.7|2300.7|2304.7|2303|2304.5|2300.7|1
1767779310000|2026-01-07 09:48:30|2304.4|2300.4|2303.1|2301.6|2304.4|2301.6|2302.9|2300.4|1
1767779320000|2026-01-07 09:48:40|2303.3|2301.8|2305.9|2301.9|2305.9|2302.9|2303.3|2301.5|1
1767779330000|2026-01-07 09:48:50|2305.8|2301.8|2305.1|2301.1|2305.8|2302.8|2304.3|2301.1|0
1767779340000|2026-01-07 09:49:00|2305.2|2301.2|2309.2|2305.2|2309.2|2305.2|2305.1|2301.2|3
1767779350000|2026-01-07 09:49:10|2309.1|2305.1|2307.7|2303.7|2309.1|2305.9|2307.3|2303.4|1
1767779360000|2026-01-07 09:49:20|2307.9|2303.9|2308.1|2304.1|2308.5|2304.5|2307.9|2303.9|0
1767779370000|2026-01-07 09:49:30|2308.2|2304.2|2307.8|2303.8|2308.2|2304.2|2307.8|2303.8|0
1767779380000|2026-01-07 09:49:40|2307.3|2303.3|2307.3|2303.3|2307.8|2303.8|2307.3|2303.3|1
1767779390000|2026-01-07 09:49:50|2307.5|2303.5|2305|2303.5|2307.5|2304.4|2305|2303.4|3
1767779400000|2026-01-07 09:50:00|2304.9|2303.4|2305.5|2301.5|2305.5|2303.4|2304.7|2301.5|1
1767779410000|2026-01-07 09:50:10|2304.1|2302.6|2304.5|2300.5|2304.5|2302.6|2304|2300.5|1
1767779420000|2026-01-07 09:50:20|2304.3|2300.3|2302.6|2301.1|2304.4|2301.2|2302.6|2300.1|0
1767779430000|2026-01-07 09:50:30|2302.7|2301.2|2302.7|2301.2|2302.7|2301.2|2302.7|2301.2|0
1767779440000|2026-01-07 09:50:40|2302.6|2301.1|2299.2|2295.2|2302.6|2301.1|2299|2295|5
1767779450000|2026-01-07 09:50:50|2299|2295|2299.2|2295.2|2299.3|2296.8|2298|2295|0
1767779470000|2026-01-07 09:51:10|2299|2295|2298.5|2297|2299|2297|2298.1|2295|4
1767779480000|2026-01-07 09:51:20|2298.6|2297.1|2301|2297|2301|2297.1|2298.6|2297|2
1767779490000|2026-01-07 09:51:30|2301.2|2297.2|2299.6|2295.6|2301.3|2297.3|2299.6|2295.6|1
1767779500000|2026-01-07 09:51:40|2299.7|2295.7|2297.9|2293.9|2299.8|2296.6|2296.2|2293.9|3
1767779510000|2026-01-07 09:51:50|2298.1|2294.1|2303|2299|2304.4|2300.4|2298.1|2294.1|6
1767779520000|2026-01-07 09:52:00|2303.1|2299.1|2302.2|2298.2|2303.2|2300.2|2300.4|2296.4|23
1767779530000|2026-01-07 09:52:10|2302|2298|2299.9|2295.9|2302.2|2298.2|2299.9|2295.9|11
1767779540000|2026-01-07 09:52:20|2300.5|2296.5|2300.3|2296.3|2300.5|2296.5|2300.1|2296.1|0
1767779550000|2026-01-07 09:52:30|2300.1|2296.1|2299.9|2295.9|2300.3|2296.3|2299.9|2295.9|1
1767779560000|2026-01-07 09:52:40|2300|2296|2299.8|2295.8|2300|2296|2299.8|2295.8|2
1767779570000|2026-01-07 09:52:50|2299.9|2295.9|2300.6|2296.6|2300.6|2298.1|2299.6|2295.9|4
1767779590000|2026-01-07 09:53:10|2300.7|2296.7|2300.6|2296.6|2300.7|2296.7|2300.6|2296.6|0
1767779600000|2026-01-07 09:53:20|2300|2298.5|2299.7|2295.7|2300.6|2298.5|2299.7|2295.7|2
1767779610000|2026-01-07 09:53:30|2299.8|2295.8|2302.4|2298.4|2303|2299|2298.8|2295.8|2
1767779620000|2026-01-07 09:53:40|2302.7|2298.7|2301.1|2297.1|2303.4|2299.4|2301.1|2297.1|3
1767779630000|2026-01-07 09:53:50|2301.3|2297.3|2302.1|2298.1|2302.1|2298.1|2299.3|2297.3|1
1767779640000|2026-01-07 09:54:00|2302.4|2298.4|2303|2299|2303|2299|2302.3|2298.3|2
1767779650000|2026-01-07 09:54:10|2302|2300.5|2304.3|2300.3|2304.5|2300.5|2302|2300|1
1767779660000|2026-01-07 09:54:20|2303.5|2302|2302.4|2298.4|2303.5|2302|2302.4|2298.4|3
1767779670000|2026-01-07 09:54:30|2302.5|2298.5|2302.3|2298.3|2302.6|2298.6|2302.3|2298.3|0
1767779680000|2026-01-07 09:54:40|2302.2|2298.2|2299.8|2295.8|2302.2|2298.2|2299.7|2295.7|3
1767779690000|2026-01-07 09:54:50|2301.2|2297.2|2302.4|2298.4|2302.4|2298.4|2301.2|2297.2|1
1767779700000|2026-01-07 09:55:00|2302.5|2298.5|2302.9|2298.9|2303.1|2299.1|2302.4|2298.4|2
1767779710000|2026-01-07 09:55:10|2301.4|2299.9|2303|2299|2303|2299.9|2301.4|2298.4|1
1767779720000|2026-01-07 09:55:20|2302.8|2298.8|2301.5|2300|2302.8|2300|2301.5|2298.7|0
1767779730000|2026-01-07 09:55:30|2301.2|2299.7|2302.1|2298.1|2302.1|2299.7|2301.2|2298.1|1
1767779740000|2026-01-07 09:55:40|2302|2298|2301.6|2297.6|2302.1|2298.7|2300.2|2297.5|1
1767779750000|2026-01-07 09:55:50|2301.5|2297.5|2301|2297|2301.6|2297.6|2300.9|2296.9|1
1767779760000|2026-01-07 09:56:00|2300|2298.5|2302.5|2298.5|2303|2299|2300|2298.1|1
1767779770000|2026-01-07 09:56:10|2302.3|2298.3|2302.3|2298.3|2302.3|2298.3|2302.3|2298.3|0
1767779780000|2026-01-07 09:56:20|2302.5|2298.5|2302.4|2298.4|2302.5|2298.5|2302.1|2298.1|0
1767779790000|2026-01-07 09:56:30|2302.3|2298.3|2302.3|2298.3|2302.3|2298.3|2302.3|2298.3|0
1767779810000|2026-01-07 09:56:50|2302.4|2298.4|2302.3|2298.3|2302.4|2298.4|2302.3|2298.3|0
1767779820000|2026-01-07 09:57:00|2302.4|2298.4|2303.4|2299.4|2303.4|2299.4|2302.3|2298.3|2
1767779830000|2026-01-07 09:57:10|2303.3|2299.3|2303.3|2299.3|2303.3|2299.3|2303.3|2299.3|0
1767779850000|2026-01-07 09:57:30|2301.8|2300.3|2301.7|2300.2|2301.8|2300.3|2301.7|2300.2|0
1767779860000|2026-01-07 09:57:40|2302.5|2298.5|2301.8|2297.8|2302.5|2298.5|2301.8|2297.8|3
1767779870000|2026-01-07 09:57:50|2302.1|2298.1|2299.7|2298.2|2302.1|2298.5|2299.7|2297.8|0
1767779880000|2026-01-07 09:58:00|2299.8|2298.3|2299.8|2298.3|2299.8|2298.3|2299.7|2298.2|3
1767779900000|2026-01-07 09:58:20|||||||||1
1767779910000|2026-01-07 09:58:30|2299.7|2298.2|2297|2293|2299.7|2298.2|2297|2293|4
1767779920000|2026-01-07 09:58:40|2297.2|2293.2|2296.3|2294.8|2297.2|2294.8|2296.3|2293|0
1767779930000|2026-01-07 09:58:50|2296.2|2294.7|2296.6|2292.6|2298.9|2294.9|2296.2|2292.6|4
1767779940000|2026-01-07 09:59:00|2296|2292|2295.6|2291.6|2296.1|2292.4|2293.7|2291.2|7
1767779950000|2026-01-07 09:59:10|2295.8|2291.8|2295.9|2291.9|2295.9|2293.3|2294.7|2291.8|0
1767779960000|2026-01-07 09:59:20|2294.5|2293|2296.1|2292.1|2296.9|2293|2294.5|2291.4|4
1767779970000|2026-01-07 09:59:30|2296.3|2292.3|2296.4|2292.4|2296.4|2292.4|2296.1|2292.1|0
1767779980000|2026-01-07 09:59:40|2297.2|2293.2|2296.4|2292.4|2297.2|2293.2|2296.4|2292.4|1
1767779990000|2026-01-07 09:59:50|2296.5|2292.5|2295.6|2291.6|2297.3|2293.3|2295.6|2291.6|0
1767780000000|2026-01-07 10:00:00|2295.3|2291.3|2292.8|2288.8|2295.3|2292.3|2292.8|2288.8|3
1767780010000|2026-01-07 10:00:10|2291.6|2290.1|2290.7|2286.7|2291.9|2290.1|2290.1|2286.7|5
1767780020000|2026-01-07 10:00:20|2290.8|2286.8|2291.2|2287.2|2291.3|2287.3|2290.8|2286.8|1
1767780030000|2026-01-07 10:00:30|2291.3|2287.3|2292.1|2288.1|2292.3|2288.3|2291.2|2287.2|0
1767780040000|2026-01-07 10:00:40|2292.3|2288.3|2291.5|2287.5|2292.5|2288.5|2291.5|2287.5|0
1767780050000|2026-01-07 10:00:50|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|2291.4|2287.4|0
1767780060000|2026-01-07 10:01:00|2291.5|2287.5|2291.6|2287.6|2292|2289.8|2291.3|2287.5|2
1767780080000|2026-01-07 10:01:20|2291.7|2287.7|2293.9|2289.9|2294|2290|2291.7|2287.7|1
1767780090000|2026-01-07 10:01:30|2293.8|2289.8|2293.8|2289.8|2294.1|2290.1|2293.5|2289.5|2
1767780110000|2026-01-07 10:01:50|2293.7|2289.7|2295|2291|2295|2291.7|2293.2|2289.7|3
1767780120000|2026-01-07 10:02:00|2293.7|2289.7|2293.6|2289.6|2293.7|2289.7|2293.6|2289.6|12
1767780130000|2026-01-07 10:02:10|2292.5|2291|2293.9|2289.9|2293.9|2291|2292.5|2289.9|0
1767780140000|2026-01-07 10:02:20|2292.6|2291.1|2293.8|2289.8|2293.9|2291.1|2292.5|2289.8|2
1767780150000|2026-01-07 10:02:30|2293.9|2289.9|2292.4|2290.9|2293.9|2291|2292.4|2289.8|0
1767780160000|2026-01-07 10:02:40|2292.5|2291|2292.9|2288.9|2292.9|2291|2291.4|2288.9|6
1767780170000|2026-01-07 10:02:50|2291.4|2289.9|2291.8|2287.8|2291.9|2289.9|2290.5|2287.8|3
1767780180000|2026-01-07 10:03:00|2292.1|2288.1|2291.9|2287.9|2292.2|2288.2|2291.8|2287.8|0
1767780190000|2026-01-07 10:03:10|2292|2288|2290.8|2289.3|2292|2289.4|2290.8|2288|0
1767780200000|2026-01-07 10:03:20|2290.9|2289.4|2293.9|2289.9|2293.9|2289.9|2290.8|2289.3|1
1767780210000|2026-01-07 10:03:30|2294.2|2290.2|2296.7|2292.7|2297.4|2293.9|2293.8|2289.8|5
1767780220000|2026-01-07 10:03:40|2297.4|2293.4|2298.1|2294.1|2298.1|2294.1|2297|2293|4
1767780230000|2026-01-07 10:03:50|2297.8|2293.8|2298.3|2294.3|2300.3|2296.8|2297.8|2293.8|6
1767780240000|2026-01-07 10:04:00|2298.4|2294.4|2298.6|2294.6|2298.6|2294.6|2298.4|2294.4|0
1767780250000|2026-01-07 10:04:10|2298.5|2294.5|2297|2295.5|2298.5|2295.6|2297|2294.5|0
1767780260000|2026-01-07 10:04:20|2297.1|2295.6|2297.1|2293.1|2297.1|2295.6|2297|2293.1|2
1767780270000|2026-01-07 10:04:30|2297.3|2293.3|2297|2293|2297.3|2293.3|2297|2293|0
1767780280000|2026-01-07 10:04:40|2297.1|2293.1|2295.8|2294.3|2297.1|2294.4|2294.4|2292.4|11
1767780290000|2026-01-07 10:04:50|2295.5|2291.5|2295.4|2291.4|2295.5|2291.5|2295.4|2291.4|1
1767780300000|2026-01-07 10:05:00|2294.4|2292.9|2297.1|2293.1|2297.2|2293.2|2294.4|2291.1|5
1767780310000|2026-01-07 10:05:10|2296.5|2292.5|2295|2291|2296.6|2293|2294.5|2291|0
1767780320000|2026-01-07 10:05:20|2295.1|2291.1|2295.3|2291.3|2295.5|2292.9|2294.3|2291|0
1767780330000|2026-01-07 10:05:30|2295.5|2291.5|2294.3|2292.8|2295.5|2292.9|2294.3|2291.3|0
1767780340000|2026-01-07 10:05:40|2294.5|2293|2297.1|2293.1|2297.1|2293.1|2294.5|2292.7|1
1767780350000|2026-01-07 10:05:50|2294.9|2293.4|2295.6|2291.6|2295.7|2293.4|2294.9|2291.3|1
1767780360000|2026-01-07 10:06:00|2295.8|2291.8|2296.9|2292.9|2296.9|2292.9|2295.8|2291.8|0
1767780370000|2026-01-07 10:06:10|2297.1|2293.1|2298.2|2294.2|2298.2|2294.5|2295.6|2291.6|2
1767780380000|2026-01-07 10:06:20|2298.5|2294.5|2299.3|2295.3|2299.3|2295.3|2298.2|2294.2|1
1767780390000|2026-01-07 10:06:30|2299|2295|2299|2295|2299.3|2295.3|2299|2295|0
1767780400000|2026-01-07 10:06:40|2298.5|2294.5|2296.5|2292.5|2298.5|2294.9|2296.3|2292.3|1
1767780410000|2026-01-07 10:06:50|2296.6|2292.6|2296.5|2292.5|2296.6|2292.6|2296.5|2292.5|0
1767780420000|2026-01-07 10:07:00|2296.6|2292.6|2297.1|2293.1|2297.8|2294.1|2295.3|2292.6|4
1767780430000|2026-01-07 10:07:10|2294.6|2293|2294.6|2290.6|2297.1|2293|2294.4|2290.4|3
1767780440000|2026-01-07 10:07:20|2294.7|2290.7|2294.8|2290.8|2295.4|2291.4|2294.3|2290.3|0
1767780450000|2026-01-07 10:07:30|2294.9|2290.9|2295.6|2291.6|2295.6|2292.6|2294.1|2290.9|2
1767780460000|2026-01-07 10:07:40|2295.5|2291.5|2296|2292|2296.1|2292.1|2295.5|2291.5|2
1767780470000|2026-01-07 10:07:50|2296.2|2292.2|2298|2294|2298|2294.7|2295.8|2291.8|2
1767780480000|2026-01-07 10:08:00|2298.3|2294.3|2296.8|2292.8|2298.5|2294.7|2296.2|2292.7|2
1767780490000|2026-01-07 10:08:10|2296.5|2292.5|2295.5|2291.5|2296.5|2292.5|2295.5|2291.5|0
1767780500000|2026-01-07 10:08:20|2294.8|2290.8|2295|2291|2295.3|2291.3|2294.8|2290.8|0
1767780510000|2026-01-07 10:08:30|2294.7|2290.7|2294|2290|2294.8|2290.8|2293.9|2289.9|0
1767780520000|2026-01-07 10:08:40|2293.9|2289.9|2293.8|2289.8|2293.9|2289.9|2293.8|2289.8|0
1767780530000|2026-01-07 10:08:50|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|0
1767780540000|2026-01-07 10:09:00|2292.1|2290.6|2292.1|2290.6|2292.1|2290.6|2292.1|2290.6|1
1767780550000|2026-01-07 10:09:10|||||||||1
1767780560000|2026-01-07 10:09:20|2292.4|2288.4|2292.2|2288.2|2292.4|2288.4|2292.2|2288.2|2
1767780580000|2026-01-07 10:09:40|2291.1|2289.6|2291.2|2289.7|2291.2|2289.7|2291.1|2289.6|0
1767780590000|2026-01-07 10:09:50|2291.7|2287.7|2291|2287|2291.8|2287.8|2290.5|2286.5|2
1767780600000|2026-01-07 10:10:00|2289.8|2288.3|2293|2289|2293|2289|2289.8|2286.5|3
1767780610000|2026-01-07 10:10:10|2292.8|2288.8|2293.3|2289.3|2293.3|2289.3|2292.8|2288.8|0
1767780620000|2026-01-07 10:10:20|2293.2|2289.2|2293.1|2289.1|2293.3|2289.3|2293|2289|0
1767780630000|2026-01-07 10:10:30|2292.9|2288.9|2293.1|2289.1|2293.1|2289.1|2292.9|2288.9|0
1767780670000|2026-01-07 10:11:10|2291.6|2290.1|2291.5|2287.5|2291.6|2290.1|2291.5|2287.5|2
1767780680000|2026-01-07 10:11:20|2291.2|2287.2|2291.2|2287.2|2291.2|2287.2|2291.2|2287.2|0
1767780690000|2026-01-07 10:11:30|2291.4|2287.4|2289.9|2285.9|2291.4|2287.4|2289.9|2285.9|0
1767780700000|2026-01-07 10:11:40|2290.2|2286.2|2290.2|2286.2|2290.4|2286.4|2290.2|2286.2|0
1767780710000|2026-01-07 10:11:50|2289.9|2285.9|2290|2286|2290|2286|2289.9|2285.9|0
1767780720000|2026-01-07 10:12:00|2289.9|2285.9|2289.2|2287.7|2290.4|2287.7|2289.2|2285.4|0
1767780730000|2026-01-07 10:12:10|2289.3|2287.8|2289.2|2287.7|2289.3|2287.8|2289.2|2287.7|0
1767780750000|2026-01-07 10:12:30|2289.3|2287.8|2289.2|2287.7|2289.3|2287.8|2289.2|2287.7|0
1767780760000|2026-01-07 10:12:40|2289|2287.5|2289.5|2285.5|2289.9|2287.5|2289|2285.5|2
1767780770000|2026-01-07 10:12:50|2289.6|2285.6|2289.8|2285.8|2290.1|2286.1|2289.6|2285.6|0
1767780780000|2026-01-07 10:13:00|2290|2286|2292.9|2288.9|2293|2289|2290|2286|2
1767780800000|2026-01-07 10:13:20|2291.9|2290.4|2296.1|2292.1|2296.2|2292.2|2291.9|2289.2|2
1767780810000|2026-01-07 10:13:30|2295.5|2291.5|2295.8|2291.8|2295.8|2291.8|2295.5|2291.5|2
1767780820000|2026-01-07 10:13:40|2295.7|2291.7|2295.8|2291.8|2295.8|2291.8|2295.3|2291.3|0
1767780830000|2026-01-07 10:13:50|2295.6|2291.6|2295.5|2291.5|2295.6|2291.6|2295.4|2291.4|0
1767780840000|2026-01-07 10:14:00|2294.8|2293.3|2295.8|2291.8|2295.8|2293.3|2294.7|2291.7|0
1767780850000|2026-01-07 10:14:10|2295.1|2293.6|2296.9|2292.9|2296.9|2293.9|2295.1|2292.9|8
1767780860000|2026-01-07 10:14:20|2295.8|2294.3|2296.9|2292.9|2296.9|2294.3|2295.8|2292.8|0
1767780870000|2026-01-07 10:14:30|2295.8|2294.3|2296.9|2292.9|2296.9|2294.3|2295.8|2292.7|0
1767780880000|2026-01-07 10:14:40|2295.9|2294.4|2297.7|2293.7|2297.7|2295|2295.9|2293.2|2
1767780890000|2026-01-07 10:14:50|2297.3|2293.3|2297.5|2293.5|2297.6|2293.6|2297.3|2293.3|0
1767780900000|2026-01-07 10:15:00|2297.6|2293.6|2301|2297|2301|2297|2297.6|2293.6|4
1767780910000|2026-01-07 10:15:10|2303.6|2299.6|2303.3|2299.3|2303.9|2299.9|2303|2299|13
1767780920000|2026-01-07 10:15:20|2303.2|2299.2|2303.4|2299.4|2303.7|2299.7|2303.2|2299.2|0
1767780930000|2026-01-07 10:15:30|2303.3|2299.3|2302.9|2298.9|2303.6|2299.6|2302.9|2298.9|1
1767780940000|2026-01-07 10:15:40|2302.6|2298.6|2302.5|2298.5|2303.2|2299.2|2302.5|2298.5|2
1767780950000|2026-01-07 10:15:50|2302.7|2298.7|2302.7|2298.7|2302.8|2298.8|2302.7|2298.7|0
1767780960000|2026-01-07 10:16:00|2302.8|2298.8|2303.3|2299.3|2303.4|2299.4|2302.5|2298.5|0
1767780970000|2026-01-07 10:16:10|2302.9|2298.9|2303|2299|2303.1|2299.1|2302.9|2298.9|1
1767780980000|2026-01-07 10:16:20|2303.1|2299.1|2303.5|2299.5|2303.5|2301.3|2302.8|2299.1|2
1767780990000|2026-01-07 10:16:30|2303.4|2299.4|2303.2|2299.2|2303.4|2299.4|2302.9|2298.9|0
1767781000000|2026-01-07 10:16:40|2303.1|2299.1|2303|2299|2303.2|2301.5|2302.6|2298.6|1
1767781010000|2026-01-07 10:16:50|2303.1|2299.1|2303.2|2299.2|2303.2|2299.2|2303|2299|0
1767781020000|2026-01-07 10:17:00|2303.1|2299.1|2303.2|2299.2|2303.4|2299.4|2302.6|2298.6|1
1767781030000|2026-01-07 10:17:10|2303.3|2299.3|2303.1|2299.1|2303.5|2299.5|2303.1|2299.1|0
1767781040000|2026-01-07 10:17:20|2302.8|2301.3|2304|2300|2304|2301.3|2302.8|2299.6|7
1767781050000|2026-01-07 10:17:30|2303|2301.5|2306.1|2302.1|2306.1|2302.1|2303|2301.3|3
1767781060000|2026-01-07 10:17:40|2306|2302|2306|2302|2306|2302|2306|2302|0
1767781070000|2026-01-07 10:17:50|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|0
1767781080000|2026-01-07 10:18:00|2306|2302|2306.1|2302.1|2306.1|2302.9|2304.4|2301.8|1
1767781110000|2026-01-07 10:18:30|2306|2302|2306.2|2302.2|2306.2|2302.2|2306|2302|0
1767781120000|2026-01-07 10:18:40|2306.3|2302.3|2306.3|2302.3|2306.3|2302.3|2306.3|2302.3|0
1767781140000|2026-01-07 10:19:00|2305.1|2303.6|2305.1|2303.6|2305.1|2303.6|2305.1|2303.6|0
1767781160000|2026-01-07 10:19:20|2305.2|2303.7|2305.2|2303.7|2305.2|2303.7|2305.2|2303.7|0
1767781180000|2026-01-07 10:19:40|2305.5|2304|2305.8|2304.3|2305.8|2304.3|2305.5|2304|2
1767781190000|2026-01-07 10:19:50|2305.9|2301.9|2304.4|2302.9|2305.9|2302.9|2304.4|2301.8|3
1767781200000|2026-01-07 10:20:00|2305.2|2301.2|2304.7|2303.2|2305.7|2303.2|2303.7|2301.2|3
1767781210000|2026-01-07 10:20:10|2305.7|2301.7|2305.5|2301.5|2305.7|2301.7|2305.5|2301.5|0
1767781220000|2026-01-07 10:20:20|2305.7|2301.7|2307.6|2306.1|2308.6|2306.1|2305.7|2301.7|5
1767781230000|2026-01-07 10:20:30|2307.7|2303.7|2309|2305|2309|2306.3|2307.6|2303.7|0
1767781240000|2026-01-07 10:20:40|2308|2306.5|2309.3|2305.3|2309.9|2306.5|2307.9|2305|1
1767781250000|2026-01-07 10:20:50|2309.2|2305.2|2307.5|2306|2309.2|2306.1|2307.5|2304.4|0
1767781260000|2026-01-07 10:21:00|2307.3|2305.8|2307.3|2305.8|2307.4|2305.9|2307.3|2305.8|0
1767781270000|2026-01-07 10:21:10|2307.2|2305.7|2307.4|2303.4|2307.4|2305.7|2306|2302|3
1767781280000|2026-01-07 10:21:20|2306.4|2304.9|2307.4|2303.4|2307.4|2304.9|2306.4|2303.4|0
1767781290000|2026-01-07 10:21:30|2307.3|2303.3|2307.3|2303.3|2307.3|2303.3|2306.9|2302.9|1
1767781300000|2026-01-07 10:21:40|2306.6|2305.1|2307.3|2303.3|2307.3|2305.1|2306.6|2303.3|1
1767781310000|2026-01-07 10:21:50|2306|2304.5|2306.7|2305.2|2307.2|2305.2|2306|2303.2|2
1767781320000|2026-01-07 10:22:00|2306.9|2305.4|2308.5|2304.5|2308.5|2305.4|2306.9|2304.4|1
1767781330000|2026-01-07 10:22:10|2308.6|2304.6|2308.6|2304.6|2308.8|2304.8|2308.6|2304.6|1
1767781340000|2026-01-07 10:22:20|2308.7|2304.7|2307.5|2303.5|2308.7|2305.1|2306.6|2303.5|2
1767781350000|2026-01-07 10:22:30|2307.2|2305.7|2308.5|2304.5|2308.8|2305.7|2306.6|2304.5|1
1767781360000|2026-01-07 10:22:40|2308.7|2304.7|2308.3|2304.3|2308.8|2304.8|2308.3|2304.3|0
1767781370000|2026-01-07 10:22:50|2308.4|2304.4|2308.7|2304.7|2308.7|2304.7|2308.3|2304.3|0
1767781380000|2026-01-07 10:23:00|2308.8|2304.8|2309.1|2305.1|2309.2|2305.2|2308.8|2304.8|0
1767781390000|2026-01-07 10:23:10|2309.5|2305.5|2309.7|2305.7|2309.9|2305.9|2309.5|2305.5|2
1767781400000|2026-01-07 10:23:20|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|0
1767781410000|2026-01-07 10:23:30|2309.7|2305.7|2309.2|2305.2|2309.7|2305.7|2309|2305|0
1767781420000|2026-01-07 10:23:40|2309.1|2305.1|2309.2|2305.2|2309.2|2305.2|2309.1|2305.1|0
1767781430000|2026-01-07 10:23:50|2309.1|2305.1|2309.7|2305.7|2309.7|2305.7|2309.1|2305.1|0
1767781470000|2026-01-07 10:24:30|2309.6|2305.6|2308.1|2306.6|2309.6|2306.7|2308.1|2305.6|0
1767781480000|2026-01-07 10:24:40|2309.6|2305.6|2308.4|2306.9|2309.7|2306.9|2308.4|2305.6|0
1767781490000|2026-01-07 10:24:50|2309.7|2305.7|2308.5|2307|2309.7|2307|2308.5|2305.7|1
1767781500000|2026-01-07 10:25:00|2308.6|2307.1|2308.6|2307.1|2308.6|2307.1|2308.6|2307.1|0
1767781520000|2026-01-07 10:25:20|2308.9|2307.4|2308.9|2307.4|2308.9|2307.4|2308.9|2307.4|0
1767781530000|2026-01-07 10:25:30|2309.6|2305.6|2309.4|2305.4|2309.7|2305.7|2309.3|2305.3|1
1767781540000|2026-01-07 10:25:40|2309.3|2305.3|2309|2305|2309.3|2305.3|2309|2305|0
1767781550000|2026-01-07 10:25:50|2308.4|2304.4|2305.5|2301.5|2308.4|2304.4|2304.1|2301.5|3
1767781560000|2026-01-07 10:26:00|2304|2302.5|2305.6|2301.6|2305.6|2302.5|2304|2301.6|3
1767781570000|2026-01-07 10:26:10|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|3
1767781580000|2026-01-07 10:26:20|2307.7|2303.7|2307.9|2303.9|2308.2|2304.9|2306.3|2303.3|1
1767781590000|2026-01-07 10:26:30|2308|2304|2304.6|2300.6|2308.1|2304.7|2304.6|2300.6|6
1767781600000|2026-01-07 10:26:40|2304.7|2300.7|2305.2|2301.2|2306|2302|2304.6|2300.6|0
1767781610000|2026-01-07 10:26:50|2305.3|2301.3|2304.9|2300.9|2305.3|2301.3|2304.9|2300.9|2
1767781620000|2026-01-07 10:27:00|2305.1|2301.1|2304.3|2300.3|2305.1|2301.1|2304.3|2300.3|0
1767781630000|2026-01-07 10:27:10|2304.1|2300.1|2304.6|2300.6|2304.7|2300.7|2304.1|2300.1|0
1767781640000|2026-01-07 10:27:20|2304.5|2300.5|2304.2|2300.2|2304.5|2300.5|2304.1|2300.1|0
1767781650000|2026-01-07 10:27:30|2304.1|2300.1|2304|2300|2305|2301|2304|2300|0
1767781660000|2026-01-07 10:27:40|2304.1|2300.1|2307|2303|2308.2|2304.2|2304.1|2300.1|7
1767781670000|2026-01-07 10:27:50|2306.7|2302.7|2305.8|2301.8|2306.7|2302.7|2305.8|2301.8|1
1767781680000|2026-01-07 10:28:00|2305.7|2301.7|2305.8|2301.8|2306|2302|2303.9|2299.9|1
1767781690000|2026-01-07 10:28:10|2306|2302|2307.5|2303.5|2307.5|2303.5|2305|2302|1
1767781700000|2026-01-07 10:28:20|2307.2|2303.2|2307.4|2303.4|2307.7|2303.7|2307.2|2303.2|0
1767781710000|2026-01-07 10:28:30|2307.6|2303.6|2307.5|2303.5|2307.6|2303.6|2307.3|2303.3|1
1767781720000|2026-01-07 10:28:40|2306.4|2304.9|2306.1|2302.1|2307.5|2304.9|2306.1|2302.1|1
1767781730000|2026-01-07 10:28:50|2305.9|2301.9|2305.8|2301.8|2306.8|2303.8|2305.3|2301.8|1
1767781740000|2026-01-07 10:29:00|2305.7|2301.7|2304.6|2300.6|2305.8|2301.8|2303.5|2299.5|2
1767781750000|2026-01-07 10:29:10|2304.4|2300.4|2302.7|2298.7|2304.4|2300.4|2302.7|2298.7|0
1767781760000|2026-01-07 10:29:20|2301.6|2297.6|2302.1|2298.1|2302.6|2298.6|2301.6|2297.6|6
1767781770000|2026-01-07 10:29:30|2302.3|2298.3|2301.4|2297.4|2302.3|2298.7|2300.2|2297.2|0
1767781780000|2026-01-07 10:29:40|2301.3|2297.3|2301.9|2297.9|2301.9|2297.9|2300.9|2296.9|4
1767781790000|2026-01-07 10:29:50|2301.8|2297.8|2301.2|2297.2|2301.8|2297.8|2301.2|2297.2|0
1767781800000|2026-01-07 10:30:00|2301.1|2297.1|2301.3|2297.3|2301.4|2297.4|2301|2297|0
1767781810000|2026-01-07 10:30:10|2301.1|2297.1|2304.9|2300.9|2304.9|2300.9|2300.4|2297.1|11
1767781820000|2026-01-07 10:30:20|2305|2301|2306.1|2302.1|2306.2|2302.2|2305|2301|0
1767781830000|2026-01-07 10:30:30|2305.9|2301.9|2304.3|2300.3|2305.9|2303|2304|2300|1
1767781840000|2026-01-07 10:30:40|2304.4|2300.4|2305.5|2301.5|2305.6|2302.1|2303.6|2300.4|2
1767781850000|2026-01-07 10:30:50|2305.3|2301.3|2302.3|2298.3|2305.5|2302.5|2302.2|2298.2|3
1767781860000|2026-01-07 10:31:00|2302.2|2298.2|2300.8|2299.3|2303.3|2299.5|2300.8|2298|2
1767781870000|2026-01-07 10:31:10|2300.6|2299.1|2300|2296|2300.6|2299.1|2298.9|2295.8|1
1767781880000|2026-01-07 10:31:20|2298.9|2297.4|2300.3|2296.3|2300.4|2297.4|2298.6|2295.9|2
1767781890000|2026-01-07 10:31:30|2300.4|2296.4|2303.5|2299.5|2303.6|2299.6|2299.5|2296.4|3
1767781900000|2026-01-07 10:31:40|2303.6|2299.6|2303.9|2299.9|2304|2300|2303.6|2299.6|0
1767781910000|2026-01-07 10:31:50|2304|2300|2303.9|2299.9|2304|2301.4|2302.8|2299.6|0
1767781920000|2026-01-07 10:32:00|2303.8|2299.8|2303.9|2299.9|2303.9|2300|2301.5|2299.3|1
1767781930000|2026-01-07 10:32:10|2304|2300|2304|2300|2304|2301.4|2302.9|2299.9|0
1767781940000|2026-01-07 10:32:20|2303.3|2301.8|2303|2301.5|2304|2301.8|2302.4|2299.9|2
1767781950000|2026-01-07 10:32:30|2302.9|2301.4|2303.9|2299.9|2304|2301.4|2302.9|2299.9|1
1767781960000|2026-01-07 10:32:40|2303.1|2301.6|2303.2|2301.7|2303.2|2301.7|2303.1|2301.6|0
1767781970000|2026-01-07 10:32:50|2303.5|2302|2304.4|2300.4|2304.9|2302|2303.4|2300.4|5
1767781980000|2026-01-07 10:33:00|2302.9|2301.4|2306.4|2302.4|2306.4|2303.8|2302.6|2300.3|1
1767781990000|2026-01-07 10:33:10|2305.3|2303.8|2307.8|2303.8|2308.1|2304.7|2305.2|2302.5|1
1767782000000|2026-01-07 10:33:20|2306.7|2305.2|2308.2|2304.2|2308.6|2305.2|2306.5|2304.2|2
1767782010000|2026-01-07 10:33:30|2308.4|2304.4|2308.7|2304.7|2309|2306.4|2307.9|2304.4|1
1767782020000|2026-01-07 10:33:40|2308.6|2304.6|2307.1|2303.1|2308.6|2305.4|2306.9|2302.9|1
1767782030000|2026-01-07 10:33:50|2305.2|2303.7|2306.8|2302.8|2307.7|2303.7|2305.2|2302.8|1
1767782040000|2026-01-07 10:34:00|2305.7|2304.2|2308.1|2304.1|2308.1|2304.5|2305.7|2302.8|1
1767782050000|2026-01-07 10:34:10|2307.9|2303.9|2307.6|2303.6|2308.1|2304.1|2307.5|2303.5|0
1767782060000|2026-01-07 10:34:20|2307.5|2303.5|2309|2305|2309|2305|2307.5|2303.5|0
1767782070000|2026-01-07 10:34:30|2309.1|2305.1|2308.3|2304.3|2309.2|2305.2|2308.3|2304.3|0
1767782080000|2026-01-07 10:34:40|2308.9|2304.9|2308.6|2304.6|2308.9|2304.9|2308.6|2304.6|4
1767782090000|2026-01-07 10:34:50|2309|2305|2308.4|2304.4|2309|2305|2308|2304|4
1767782100000|2026-01-07 10:35:00|2308.7|2304.7|2308.4|2304.4|2309.2|2305.2|2308.4|2304.4|0
1767782110000|2026-01-07 10:35:10|2308.3|2304.3|2308.7|2304.7|2308.7|2306.3|2307.8|2304.2|1
1767782120000|2026-01-07 10:35:20|2308.6|2304.6|2307.8|2303.8|2308.6|2304.6|2307.8|2303.8|0
1767782130000|2026-01-07 10:35:30|2307.9|2303.9|2308|2304|2308|2304|2307.9|2303.9|0
1767782140000|2026-01-07 10:35:40|2307.9|2303.9|2308.4|2304.4|2308.4|2304.4|2307.9|2303.9|2
1767782150000|2026-01-07 10:35:50|2308.6|2304.6|2308.1|2304.1|2308.6|2304.6|2308.1|2304.1|0
1767782160000|2026-01-07 10:36:00|2307.5|2303.5|2307.9|2303.9|2307.9|2303.9|2307.5|2303.5|0
1767782170000|2026-01-07 10:36:10|2307.1|2305.6|2308.6|2304.6|2308.6|2305.6|2307.1|2304.5|0
1767782180000|2026-01-07 10:36:20|2307.1|2305.6|2307.1|2305.6|2308.6|2305.6|2307.1|2304.5|0
1767782190000|2026-01-07 10:36:30|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.5|2304.5|0
1767782200000|2026-01-07 10:36:40|2308.5|2304.5|2308.6|2304.6|2308.6|2304.6|2308.5|2304.5|0
1767782210000|2026-01-07 10:36:50|2308.5|2304.5|2307.1|2305.6|2308.7|2305.8|2307.1|2304.5|1
1767782220000|2026-01-07 10:37:00|2307.2|2305.7|2308.5|2307|2309.6|2307|2307.2|2305.3|4
1767782230000|2026-01-07 10:37:10|2308.4|2306.9|2308.7|2307.2|2308.7|2307.2|2308.4|2306.9|0
1767782240000|2026-01-07 10:37:20|2308.5|2307|2308.8|2307.3|2308.8|2307.3|2308.4|2306.9|0
1767782250000|2026-01-07 10:37:30|2311.9|2307.9|2311.9|2310.4|2313.2|2310.4|2311.9|2307.9|10
1767782260000|2026-01-07 10:37:40|2313|2309|2312.9|2311.4|2313.9|2311.4|2312.1|2308.8|3
1767782270000|2026-01-07 10:37:50|2313.9|2309.9|2313|2311.5|2313.9|2311.5|2312.9|2309.9|0
1767782280000|2026-01-07 10:38:00|2312.9|2311.4|2313.1|2311.6|2313.1|2311.6|2312.9|2311.4|2
1767782290000|2026-01-07 10:38:10|2312.4|2310.9|2314.5|2310.5|2314.5|2311.1|2312.4|2310.5|3
1767782300000|2026-01-07 10:38:20|2314.6|2310.6|2314.6|2310.6|2314.6|2310.6|2314.6|2310.6|0
1767782310000|2026-01-07 10:38:30|2313.5|2312|2314.4|2310.4|2314.5|2312|2313|2310.2|3
1767782320000|2026-01-07 10:38:40|2312.9|2311.4|2312.9|2311.4|2312.9|2311.4|2312.9|2311.4|0
1767782330000|2026-01-07 10:38:50|2314.4|2310.4|2315.7|2311.7|2316.1|2313.1|2313.9|2310.4|3
1767782340000|2026-01-07 10:39:00|2314.2|2312.7|2312.6|2308.6|2315.3|2312.7|2311.6|2308.1|2
1767782350000|2026-01-07 10:39:10|2312.4|2308.4|2312.2|2308.2|2312.4|2308.4|2312.2|2308.2|0
1767782360000|2026-01-07 10:39:20|2312.3|2308.3|2311.7|2307.7|2312.3|2308.9|2310.4|2307.6|1
1767782370000|2026-01-07 10:39:30|2311.9|2307.9|2312|2308|2312|2310.1|2310.9|2307.9|1
1767782380000|2026-01-07 10:39:40|2311.6|2307.6|2311|2307|2312|2308|2311|2307|1
1767782390000|2026-01-07 10:39:50|2310.8|2306.8|2310.8|2306.8|2311.2|2307.2|2310.8|2306.8|0
1767782400000|2026-01-07 10:40:00|2311|2307|2310.2|2306.2|2311|2307.6|2309.1|2306.2|0
1767782410000|2026-01-07 10:40:10|2310.1|2306.1|2310.1|2306.1|2310.1|2307.6|2309.1|2306|0
1767782430000|2026-01-07 10:40:30|2309.1|2307.6|2310.1|2306.1|2310.1|2307.6|2309.1|2306|1
1767782440000|2026-01-07 10:40:40|2309.1|2307.6|2309.7|2308.2|2310.2|2308.2|2309.1|2306.2|1
1767782450000|2026-01-07 10:40:50|2309.9|2308.4|2311|2307|2311|2308.4|2309.9|2307|1
1767782460000|2026-01-07 10:41:00|2309.8|2308.3|2315.1|2311.1|2315.1|2312.6|2309.8|2307.7|4
1767782470000|2026-01-07 10:41:10|2314|2312.5|2313.9|2312.4|2315|2312.5|2313.9|2311|1
1767782480000|2026-01-07 10:41:20|2313.3|2311.8|2314|2312.5|2314|2312.5|2313.3|2311.8|1
1767782490000|2026-01-07 10:41:30|2313.7|2312.2|2314.4|2310.4|2314.4|2312.2|2313.7|2310.4|1
1767782500000|2026-01-07 10:41:40|2313.3|2311.8|2314.6|2313.1|2315.6|2313.1|2312.9|2310.5|1
1767782510000|2026-01-07 10:41:50|2314.1|2312.6|2312.9|2311.4|2314.5|2313|2312.9|2310.5|3
1767782520000|2026-01-07 10:42:00|2314.1|2310.1|2312.8|2311.3|2314.1|2311.3|2312.8|2310.1|1
1767782530000|2026-01-07 10:42:10|2312.6|2311.1|2313.1|2309.1|2313.2|2311.1|2312.5|2308.6|2
1767782540000|2026-01-07 10:42:20|2313.3|2309.3|2313.4|2309.4|2313.4|2309.4|2313.2|2309.2|0
1767782550000|2026-01-07 10:42:30|2313.8|2309.8|2313.5|2309.5|2313.8|2309.8|2313.4|2309.4|0
1767782560000|2026-01-07 10:42:40|2313.4|2309.4|2313.5|2309.5|2313.5|2309.5|2313.3|2309.3|0
1767782570000|2026-01-07 10:42:50|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|2313.5|2309.5|1
1767782580000|2026-01-07 10:43:00|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|0
1767782590000|2026-01-07 10:43:10|2313.5|2309.5|2314.4|2310.4|2314.4|2311.2|2312.7|2309.5|1
1767782600000|2026-01-07 10:43:20|2314.3|2310.3|2314.4|2310.4|2314.4|2310.4|2314.2|2310.2|0
1767782610000|2026-01-07 10:43:30|2314.3|2310.3|2314.2|2310.2|2314.3|2310.3|2314.1|2310.1|0
1767782630000|2026-01-07 10:43:50|2314.1|2310.1|2311.8|2310.3|2314.1|2310.7|2311.8|2309.1|0
1767782640000|2026-01-07 10:44:00|2311.9|2310.4|2312.1|2310.6|2313.2|2310.6|2311.8|2309.2|1
1767782650000|2026-01-07 10:44:10|2312.4|2310.9|2312.2|2310.7|2312.4|2310.9|2312.2|2310.7|0
1767782660000|2026-01-07 10:44:20|2312.4|2310.9|2312.4|2310.9|2312.4|2310.9|2312.4|2310.9|1
1767782670000|2026-01-07 10:44:30|2312.3|2310.8|2312.3|2310.8|2312.3|2310.8|2312.3|2310.8|1
1767782680000|2026-01-07 10:44:40|2313.1|2309.1|2314.2|2310.2|2314.2|2310.7|2312|2309.1|4
1767782690000|2026-01-07 10:44:50|2314.3|2310.3|2313.3|2311.8|2314.3|2311.8|2313.2|2310.3|0
1767782700000|2026-01-07 10:45:00|2313.4|2311.9|2313.4|2311.9|2313.5|2312|2313.4|2311.9|0
1767782710000|2026-01-07 10:45:10|2313.9|2312.4|2313.4|2311.9|2313.9|2312.4|2313.4|2311.9|1
1767782720000|2026-01-07 10:45:20|2313.9|2312.4|2315|2313.5|2315|2313.5|2313.7|2312.2|2
1767782730000|2026-01-07 10:45:30|2314.9|2313.4|2315.1|2313.6|2315.2|2313.7|2314.8|2313.3|3
1767782740000|2026-01-07 10:45:40|2316.7|2312.7|2316.3|2314.8|2317.7|2315.1|2316.3|2312.7|2
1767782750000|2026-01-07 10:45:50|2316.2|2314.7|2319.9|2315.9|2320|2316|2315.8|2314.3|11
1767782760000|2026-01-07 10:46:00|2320|2316|2318.4|2316.9|2320.4|2317.4|2318.4|2315.9|2
1767782770000|2026-01-07 10:46:10|2319.2|2315.2|2319|2315|2319.2|2316.7|2317.8|2314.9|0
1767782780000|2026-01-07 10:46:20|2318|2316.5|2318.4|2314.4|2318.4|2316.5|2317.4|2314.4|2
1767782790000|2026-01-07 10:46:30|2318.7|2314.7|2318.7|2314.7|2318.7|2314.7|2318.6|2314.6|2
1767782800000|2026-01-07 10:46:40|2318.6|2314.6|2317.5|2313.5|2319|2315|2317.3|2313.3|4
1767782810000|2026-01-07 10:46:50|2317.6|2313.6|2317.6|2313.6|2317.7|2313.7|2317.3|2313.3|0
1767782820000|2026-01-07 10:47:00|2317.7|2313.7|2317.6|2313.6|2317.7|2313.7|2317.6|2313.6|0
1767782830000|2026-01-07 10:47:10|2317.7|2313.7|2318.2|2314.2|2318.2|2314.2|2317.7|2313.7|0
1767782840000|2026-01-07 10:47:20|2318.7|2314.7|2318.2|2314.2|2318.9|2314.9|2318.2|2314.2|1
1767782850000|2026-01-07 10:47:30|2317.3|2315.8|2318.5|2314.5|2318.5|2315.9|2317.2|2314.3|0
1767782860000|2026-01-07 10:47:40|2317.4|2315.9|2318.4|2314.4|2318.4|2315.9|2317.4|2314.4|1
1767782870000|2026-01-07 10:47:50|2317.6|2316.1|2318.5|2314.5|2318.8|2316.1|2317.6|2314.5|1
1767782880000|2026-01-07 10:48:00|2318.7|2314.7|2318.1|2314.1|2318.7|2314.7|2318.1|2314.1|5
1767782890000|2026-01-07 10:48:10|||||||||1
1767782900000|2026-01-07 10:48:20|2317|2315.5|2318.1|2314.1|2318.1|2315.5|2317|2314.1|1
1767782910000|2026-01-07 10:48:30|2316.6|2315.1|2317.5|2313.5|2317.5|2315.1|2316.6|2313.5|1
1767782920000|2026-01-07 10:48:40|2317.7|2313.7|2317.8|2313.8|2318.1|2314.1|2317.7|2313.7|0
1767782930000|2026-01-07 10:48:50|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|0
1767782940000|2026-01-07 10:49:00|2317.7|2313.7|2317.3|2313.3|2317.7|2313.7|2317.3|2313.3|0
1767782950000|2026-01-07 10:49:10|2317.4|2313.4|2317.2|2313.2|2317.4|2313.4|2317.2|2313.2|1
1767782960000|2026-01-07 10:49:20|2317.1|2313.1|2316.6|2312.6|2317.1|2313.1|2316.6|2312.6|0
1767782970000|2026-01-07 10:49:30|2316.5|2312.5|2316.5|2312.5|2316.6|2312.6|2316.5|2312.5|0
1767782980000|2026-01-07 10:49:40|2316.6|2312.6|2316.8|2312.8|2316.8|2312.8|2316.5|2312.5|0
1767783000000|2026-01-07 10:50:00|2316.7|2312.7|2316.4|2312.4|2316.7|2312.7|2316.4|2312.4|0
1767783010000|2026-01-07 10:50:10|2316.5|2312.5|2316.8|2312.8|2316.8|2312.8|2316.5|2312.5|0
1767783020000|2026-01-07 10:50:20|2315.3|2313.8|2316.2|2312.2|2316.3|2313.8|2315.3|2312.1|5
1767783030000|2026-01-07 10:50:30|2316.3|2312.3|2316.2|2312.2|2316.3|2312.3|2316.2|2312.2|0
1767783040000|2026-01-07 10:50:40|2315|2313.5|2315|2313.5|2315|2313.5|2315|2313.5|0
1767783050000|2026-01-07 10:50:50|2316.4|2312.4|2316.5|2312.5|2316.6|2312.6|2316.4|2312.4|0
1767783060000|2026-01-07 10:51:00|2316.6|2312.6|2315.7|2314.2|2317|2314.2|2315.7|2312.6|3
1767783070000|2026-01-07 10:51:10|2314.7|2313.2|2315.1|2313.6|2316.3|2313.6|2314.4|2312.3|1
1767783080000|2026-01-07 10:51:20|2316.6|2312.6|2315.1|2313.6|2316.6|2313.6|2315.1|2312.6|0
1767783090000|2026-01-07 10:51:30|2314.9|2313.4|2315.1|2313.6|2315.1|2313.6|2314.9|2313.4|0
1767783100000|2026-01-07 10:51:40|2316.5|2312.5|2316.5|2312.5|2316.5|2312.5|2316.5|2312.5|1
1767783120000|2026-01-07 10:52:00|2316.6|2312.6|2315|2313.5|2316.6|2313.5|2315|2312.5|0
1767783140000|2026-01-07 10:52:20|2314.8|2313.3|2315.1|2313.6|2315.1|2313.6|2314.8|2313.3|1
1767783150000|2026-01-07 10:52:30|2315|2313.5|2315.1|2313.6|2315.1|2313.6|2315|2313.5|0
1767783160000|2026-01-07 10:52:40|2315|2313.5|2315|2313.5|2315.1|2313.6|2315|2313.5|0
1767783170000|2026-01-07 10:52:50|2315.1|2313.6|2316.6|2312.6|2316.6|2313.6|2315.1|2312.4|0
1767783210000|2026-01-07 10:53:30|2315.1|2313.6|2316.1|2314.6|2316.5|2315|2315|2313.5|2
1767783220000|2026-01-07 10:53:40|2317.2|2315.7|2317.3|2315.8|2317.3|2315.8|2317.2|2315.7|1
1767783230000|2026-01-07 10:53:50|2317.4|2315.9|2317.4|2315.9|2317.4|2315.9|2317.4|2315.9|0
1767783240000|2026-01-07 10:54:00|2317.3|2315.8|2317.3|2315.8|2317.4|2315.9|2317.3|2315.8|0
1767783260000|2026-01-07 10:54:20|2317.7|2316.2|2319.3|2317.8|2319.3|2317.8|2317.1|2315.6|6
1767783270000|2026-01-07 10:54:30|2319.4|2317.9|2319.3|2317.8|2319.4|2317.9|2319.3|2317.8|0
1767783280000|2026-01-07 10:54:40|2319.7|2318.2|2320.8|2319.3|2320.8|2319.3|2319.7|2318.2|5
1767783290000|2026-01-07 10:54:50|2320.7|2319.2|2320.9|2319.4|2321.2|2319.7|2320.7|2319.2|4
1767783300000|2026-01-07 10:55:00|2321.5|2317.5|2318.5|2317|2321.5|2318.4|2318.5|2317|4
1767783310000|2026-01-07 10:55:10|2318.3|2316.8|2320.9|2316.9|2320.9|2317.9|2318.3|2316.7|1
1767783320000|2026-01-07 10:55:20|2321|2317|2321|2317|2321.2|2318.4|2319.5|2317|0
1767783330000|2026-01-07 10:55:30|2320|2318.5|2320.8|2316.8|2321|2318.5|2320|2316.8|0
1767783340000|2026-01-07 10:55:40|2320.5|2316.5|2319.1|2317.6|2320.5|2317.6|2319|2316.5|0
1767783350000|2026-01-07 10:55:50|2319.9|2315.9|2320|2318.5|2320|2318.5|2319.4|2315.9|3
1767783360000|2026-01-07 10:56:00|2321|2317|2319.4|2317.9|2321.1|2318.3|2319.4|2317|0
1767783380000|2026-01-07 10:56:20|2319.5|2318|2319.5|2318|2319.5|2318|2319.5|2318|0
1767783390000|2026-01-07 10:56:30|2320.1|2318.6|2321.1|2319.6|2321.2|2319.7|2320.1|2318.6|5
1767783400000|2026-01-07 10:56:40|2321.2|2319.7|2322.1|2318.1|2322.1|2319.7|2320|2317.6|10
1767783410000|2026-01-07 10:56:50|2321.9|2317.9|2320.9|2319.4|2322.1|2319.4|2320.9|2317.9|0
1767783420000|2026-01-07 10:57:00|2321.1|2319.6|2321|2319.5|2321.3|2319.8|2321|2319.5|9
1767783440000|2026-01-07 10:57:20|2321.2|2319.7|2322.2|2320.7|2322.4|2320.9|2321.1|2319.6|3
1767783450000|2026-01-07 10:57:30|2322.3|2320.8|2323.7|2322.2|2325|2322.9|2322.3|2320.8|9
1767783460000|2026-01-07 10:57:40|2324.8|2320.8|2324.3|2322.8|2325.2|2322.8|2324|2320.8|2
1767783470000|2026-01-07 10:57:50|2324.4|2322.9|2324.3|2322.8|2324.4|2322.9|2324.3|2322.8|1
1767783480000|2026-01-07 10:58:00|2324.4|2322.9|2325.1|2323.6|2326.2|2323.6|2324.4|2321.7|2
1767783490000|2026-01-07 10:58:10|2325.7|2321.7|2326|2322|2326|2323.4|2324.9|2321.7|1
1767783500000|2026-01-07 10:58:20|2326.1|2322.1|2325.1|2323.6|2326.2|2323.6|2325|2322.1|0
1767783510000|2026-01-07 10:58:30|2326.2|2322.2|2325.1|2323.6|2326.2|2323.7|2325.1|2322.2|1
1767783520000|2026-01-07 10:58:40|2325.2|2323.7|2327.1|2323.1|2327.2|2323.7|2325.2|2323.1|2
1767783530000|2026-01-07 10:58:50|2327|2323|2325.6|2324.1|2327|2324.2|2325.6|2323|1
1767783540000|2026-01-07 10:59:00|2325.7|2324.2|2324.4|2322.9|2325.7|2324.2|2324.4|2321.2|1
1767783550000|2026-01-07 10:59:10|2324.6|2323.1|2326.5|2322.5|2326.6|2323.1|2324.6|2322.5|1
1767783560000|2026-01-07 10:59:20|2326.6|2322.6|2326.6|2322.6|2326.6|2322.6|2326.6|2322.6|0
1767783580000|2026-01-07 10:59:40|2326.7|2322.7|2327.3|2323.3|2327.3|2323.3|2326.7|2322.7|0
1767783590000|2026-01-07 10:59:50|2325.5|2324|2327.3|2323.3|2327.3|2324|2325.2|2323.3|1
1767783600000|2026-01-07 11:00:00|2327.2|2323.2|2326.4|2324.9|2327.2|2325.1|2326.4|2323.2|0
1767783610000|2026-01-07 11:00:10|2326.8|2322.8|2326.2|2324.7|2327.2|2324.7|2326.2|2322.8|2
1767783620000|2026-01-07 11:00:20|2327|2323|2327|2323|2327|2323|2327|2323|2
1767783630000|2026-01-07 11:00:30|2326.9|2322.9|2325.3|2323.8|2326.9|2323.8|2325.3|2322.9|0
1767783640000|2026-01-07 11:00:40|2325.1|2323.6|2326.9|2322.9|2326.9|2323.6|2325.1|2322.9|2
1767783650000|2026-01-07 11:00:50|2327|2323|2325.3|2323.8|2327|2323.9|2325.3|2323|0
1767783660000|2026-01-07 11:01:00|2325.2|2323.7|2325.4|2323.9|2325.6|2324.1|2325.2|2323.7|1
1767783670000|2026-01-07 11:01:10|2327.2|2323.2|2326.2|2324.7|2327.2|2324.7|2325.9|2323|1
1767783690000|2026-01-07 11:01:30|2326.1|2324.6|2326.1|2324.6|2326.2|2324.7|2326.1|2324.6|0
1767783700000|2026-01-07 11:01:40|2326.2|2324.7|2326.1|2324.6|2326.2|2324.7|2326.1|2324.6|0
1767783710000|2026-01-07 11:01:50|2325.8|2321.8|2325.5|2321.5|2325.8|2321.8|2325.5|2321.5|3
1767783720000|2026-01-07 11:02:00|2325.4|2321.4|2323.7|2322.2|2325.4|2322.5|2323.7|2321.3|2
1767783740000|2026-01-07 11:02:20|2323.6|2322.1|2325.7|2324.2|2326.7|2324.2|2323.6|2322.1|3
1767783750000|2026-01-07 11:02:30|2325.2|2323.7|2326|2324.5|2326|2324.5|2325.2|2323.7|3
1767783760000|2026-01-07 11:02:40|2326.1|2324.6|2326|2324.5|2326.2|2324.7|2325.9|2324.4|0
1767783770000|2026-01-07 11:02:50|2326.1|2324.6|2327|2323|2327|2324.6|2326|2323|1
1767783780000|2026-01-07 11:03:00|2325.8|2324.3|2326.5|2322.5|2326.5|2324.3|2325.7|2322.5|0
1767783790000|2026-01-07 11:03:10|2326.6|2322.6|2325.6|2324.1|2326.7|2324.1|2325.5|2322.6|0
1767783800000|2026-01-07 11:03:20|2326.1|2324.6|2326.9|2325.4|2327|2325.5|2326.1|2324.6|8
1767783810000|2026-01-07 11:03:30|2326.7|2325.2|2328.5|2324.5|2328.5|2325.3|2326.7|2323.9|1
1767783820000|2026-01-07 11:03:40|2328.6|2324.6|2331.2|2327.2|2331.2|2327.2|2327.7|2324.6|8
1767783830000|2026-01-07 11:03:50|2331.1|2327.1|2330.2|2328.7|2331.1|2328.7|2330.2|2327.1|0
1767783840000|2026-01-07 11:04:00|2330.8|2326.8|2330|2326|2330.8|2327.7|2329.2|2325.7|2
1767783850000|2026-01-07 11:04:10|2328.9|2327.4|2329.1|2327.6|2329.2|2327.7|2328.9|2327.4|0
1767783860000|2026-01-07 11:04:20|2330.1|2326.1|2329.5|2325.5|2330.1|2327.3|2328.8|2325.5|0
1767783870000|2026-01-07 11:04:30|2329.6|2325.6|2328.4|2326.9|2329.9|2327.3|2328.4|2325.6|1
1767783880000|2026-01-07 11:04:40|2329.6|2325.6|2329|2325|2329.6|2325.6|2329|2325|0
1767783890000|2026-01-07 11:04:50|2329.3|2325.3|2329.3|2325.3|2329.3|2325.3|2328.7|2324.7|9
1767783900000|2026-01-07 11:05:00|2328.5|2324.5|2328.1|2324.1|2328.5|2324.5|2328.1|2324.1|3
1767783910000|2026-01-07 11:05:10|2326.8|2325.3|2326.2|2322.2|2326.8|2325.3|2326.2|2322.2|2
1767783920000|2026-01-07 11:05:20|2324.7|2323.2|2328|2324|2328.1|2325.4|2324.7|2323.2|8
1767783930000|2026-01-07 11:05:30|2327.9|2323.9|2327.8|2323.8|2327.9|2323.9|2327.8|2323.8|0
1767783940000|2026-01-07 11:05:40|2327.9|2323.9|2326.9|2322.9|2327.9|2324.3|2325.8|2322.7|3
1767783950000|2026-01-07 11:05:50|2326.7|2322.7|2326.7|2322.7|2326.7|2322.7|2326.7|2322.7|1
1767783960000|2026-01-07 11:06:00|2326.6|2322.6|2326.8|2322.8|2326.8|2322.8|2325.2|2321.2|6
1767783980000|2026-01-07 11:06:20|2325.8|2324.3|2328.1|2324.1|2328.1|2325.5|2325.8|2324|1
1767783990000|2026-01-07 11:06:30|2327.1|2325.6|2328.1|2324.1|2328.1|2325.6|2327.1|2324.1|0
1767784000000|2026-01-07 11:06:40|2327.8|2323.8|2327.1|2323.1|2327.8|2323.8|2327.1|2323.1|2
1767784010000|2026-01-07 11:06:50|2327|2323|2326.7|2322.7|2327.1|2323.1|2326.7|2322.7|0
1767784020000|2026-01-07 11:07:00|2326.5|2322.5|2327.9|2323.9|2327.9|2324.4|2325.9|2321.9|2
1767784030000|2026-01-07 11:07:10|2326.3|2324.8|2326.3|2324.8|2327|2324.8|2326.1|2323|0
1767784040000|2026-01-07 11:07:20|2326.2|2322.2|2326.3|2322.3|2326.9|2322.9|2326.1|2322.1|5
1767784050000|2026-01-07 11:07:30|2326.1|2322.1|2326|2322|2326.3|2324.4|2325.9|2322|1
1767784060000|2026-01-07 11:07:40|2326.3|2322.3|2326.1|2322.1|2326.3|2322.3|2326.1|2322.1|0
1767784070000|2026-01-07 11:07:50|2325.6|2321.6|2328|2324|2328|2325.4|2325.6|2321.6|3
1767784080000|2026-01-07 11:08:00|2327|2325.5|2328|2324|2328.2|2325.5|2326.8|2323.8|1
1767784090000|2026-01-07 11:08:10|2327.9|2323.9|2328|2324|2328.1|2324.1|2327.9|2323.9|0
1767784100000|2026-01-07 11:08:20|2327.9|2323.9|2326.7|2322.7|2327.9|2323.9|2326.6|2322.6|4
1767784110000|2026-01-07 11:08:30|2326.5|2322.5|2326.7|2322.7|2326.9|2324.4|2324.9|2322.3|4
1767784120000|2026-01-07 11:08:40|2326.8|2322.8|2326.9|2322.9|2327.2|2323.2|2326.8|2322.8|0
1767784130000|2026-01-07 11:08:50|2326.8|2322.8|2326.5|2322.5|2326.8|2322.8|2326.3|2322.3|0
1767784140000|2026-01-07 11:09:00|2326.4|2322.4|2324.9|2323.4|2326.4|2323.4|2324.9|2322.2|0
1767784150000|2026-01-07 11:09:10|2326.3|2322.3|2326.3|2322.3|2326.4|2322.4|2326.3|2322.3|0
1767784160000|2026-01-07 11:09:20|2326.4|2322.4|2326.4|2322.4|2326.4|2322.4|2326.4|2322.4|0
1767784180000|2026-01-07 11:09:40|2326.2|2322.2|2326.1|2322.1|2326.3|2322.3|2326.1|2322.1|0
1767784190000|2026-01-07 11:09:50|2325.9|2321.9|2325.9|2321.9|2325.9|2321.9|2325.9|2321.9|0
1767784210000|2026-01-07 11:10:10|2325.8|2321.8|2324.6|2323.1|2325.8|2323.1|2324.5|2321.8|0
1767784220000|2026-01-07 11:10:20|2324.7|2323.2|2325.3|2323.8|2325.5|2324|2324.7|2323.2|1
1767784230000|2026-01-07 11:10:30|2326.5|2322.5|2325.7|2324.2|2326.5|2324.2|2325.2|2322.5|3
1767784240000|2026-01-07 11:10:40|2325.9|2324.4|2325.9|2324.4|2326|2324.5|2325.9|2324.4|2
1767784250000|2026-01-07 11:10:50|2326.2|2321.9|2325.8|2321.8|2326.2|2323|2324.5|2321.3|2
1767784260000|2026-01-07 11:11:00|2325.2|2323.7|2325.8|2321.8|2325.9|2323.7|2325|2321.5|2
1767784270000|2026-01-07 11:11:10|2326|2322|2326.8|2322.8|2326.8|2324.4|2325.9|2322|1
1767784280000|2026-01-07 11:11:20|2325.5|2324|2325.9|2324.4|2326.7|2324.4|2325.5|2322.7|0
1767784290000|2026-01-07 11:11:30|||||||||1
1767784300000|2026-01-07 11:11:40|2326.1|2324.6|2325.5|2324|2326.2|2324.6|2325.2|2322.2|2
1767784310000|2026-01-07 11:11:50|2326.9|2325.4|2326.9|2325.4|2326.9|2325.4|2326.8|2325.3|6
1767784320000|2026-01-07 11:12:00|2327|2325.5|2327|2325.5|2327|2325.5|2326.9|2325.4|0
1767784330000|2026-01-07 11:12:10|2326.9|2325.4|2327.6|2323.6|2327.7|2325.4|2326.9|2323.4|2
1767784340000|2026-01-07 11:12:20|2327.4|2323.4|2327.5|2323.5|2327.6|2323.6|2327.3|2323.3|0
1767784350000|2026-01-07 11:12:30|2327.7|2323.7|2326.9|2325.4|2328.1|2325.4|2326.8|2323.6|0
1767784360000|2026-01-07 11:12:40|2327.1|2325.6|2327.2|2325.7|2327.2|2325.7|2327|2325.5|0
1767784370000|2026-01-07 11:12:50|2327|2325.5|2327|2325.5|2328.1|2325.9|2327|2324|1
1767784380000|2026-01-07 11:13:00|2327.1|2325.6|2329.4|2325.4|2330.6|2327.3|2327.1|2325.2|5
1767784390000|2026-01-07 11:13:10|2328.9|2324.9|2329.1|2325.1|2329.2|2326.6|2328.1|2324.9|0
1767784400000|2026-01-07 11:13:20|2329|2325|2328.4|2324.4|2329.1|2326|2327.5|2324.4|0
1767784410000|2026-01-07 11:13:30|2327|2325.5|2329|2325|2329|2325.5|2326.6|2325|3
1767784420000|2026-01-07 11:13:40|2329.2|2325.2|2329.7|2325.7|2329.7|2325.7|2329.2|2325.2|0
1767784430000|2026-01-07 11:13:50|2328.7|2327.2|2330.6|2326.6|2330.6|2327.8|2328.7|2326.6|3
1767784440000|2026-01-07 11:14:00|2330.4|2326.4|2329.5|2328|2330.5|2328|2329.5|2326.3|1
1767784450000|2026-01-07 11:14:10|2330|2328.5|2329.9|2328.4|2330.7|2328.5|2329.4|2326.7|1
1767784460000|2026-01-07 11:14:20|2332.4|2327.7|2331.3|2327.3|2332.4|2328.7|2330.2|2327.1|7
1767784470000|2026-01-07 11:14:30|2331.2|2327.2|2331.7|2327.7|2331.7|2327.7|2331.2|2327.2|0
1767784480000|2026-01-07 11:14:40|2331.6|2327.6|2331|2327|2331.8|2327.8|2331|2327|0
1767784490000|2026-01-07 11:14:50|2330.8|2326.8|2329.6|2325.6|2330.8|2327.9|2329|2325.5|4
1767784500000|2026-01-07 11:15:00|2329.8|2325.8|2328.7|2324.7|2329.8|2326.6|2328.1|2324.5|6
1767784510000|2026-01-07 11:15:10|2328.9|2324.9|2328.8|2324.8|2328.9|2324.9|2328.8|2324.8|0
1767784520000|2026-01-07 11:15:20|2328.7|2324.7|2328.7|2324.7|2328.7|2324.7|2328.7|2324.7|0
1767784530000|2026-01-07 11:15:30|2328.8|2324.8|2328.7|2324.7|2328.9|2324.9|2328.7|2324.7|0
1767784540000|2026-01-07 11:15:40|2328.8|2324.8|2328.9|2324.9|2329.7|2326.7|2327.6|2324.5|6
1767784550000|2026-01-07 11:15:50|2329|2325|2327|2323|2329|2326.6|2327|2323|4
1767784560000|2026-01-07 11:16:00|2327.7|2323.7|2327|2323|2327.7|2323.7|2327|2323|3
1767784570000|2026-01-07 11:16:10|2326.9|2322.9|2327|2323|2327.1|2323.1|2326.4|2322.4|0
1767784580000|2026-01-07 11:16:20|2326.3|2324.8|2326.9|2322.9|2327.1|2324.8|2326.3|2322.6|1
1767784590000|2026-01-07 11:16:30|2327|2323|2326.9|2322.9|2327.1|2324.7|2326.2|2322.7|1
1767784600000|2026-01-07 11:16:40|2326.8|2322.8|2327.1|2323.1|2327.1|2323.1|2326.8|2322.8|0
1767784610000|2026-01-07 11:16:50|2329.9|2325.9|2331.1|2327.1|2331.8|2327.8|2329.9|2325.9|7
1767784620000|2026-01-07 11:17:00|2330.8|2326.8|2331.3|2327.3|2331.3|2327.3|2330.8|2326.8|0
1767784630000|2026-01-07 11:17:10|2331.1|2329.6|2331.5|2327.5|2331.8|2329.7|2331.1|2327.3|3
1767784650000|2026-01-07 11:17:30|2331.7|2327.7|2331.9|2327.9|2331.9|2327.9|2331.7|2327.7|1
1767784660000|2026-01-07 11:17:40|2331.8|2327.8|2331.6|2327.6|2331.8|2327.8|2331.6|2327.6|0
1767784670000|2026-01-07 11:17:50|2331.7|2327.7|2332.2|2328.2|2332.2|2328.2|2331.7|2327.7|0
1767784680000|2026-01-07 11:18:00|||||||||1
1767784690000|2026-01-07 11:18:10|2333.3|2329.3|2338|2334|2338.9|2334.9|2332.5|2329.3|13
1767784700000|2026-01-07 11:18:20|2338.1|2334.1|2336.9|2332.9|2338.1|2334.1|2336.8|2332.8|2
1767784710000|2026-01-07 11:18:30|2336.2|2334.7|2336.6|2335.1|2337.7|2335.1|2336.2|2333.7|2
1767784720000|2026-01-07 11:18:40|2336.7|2335.2|2335.8|2334.3|2337.7|2335.2|2335.6|2332.1|11
1767784730000|2026-01-07 11:18:50|2337.1|2333.1|2336.4|2332.4|2337.1|2334.5|2336|2332.4|2
1767784740000|2026-01-07 11:19:00|2336.5|2332.5|2336.5|2332.5|2336.5|2332.5|2336.5|2332.5|1
1767784750000|2026-01-07 11:19:10|2335.3|2333.8|2335.3|2333.8|2335.3|2333.8|2335.3|2333.8|0
1767784760000|2026-01-07 11:19:20|2335.4|2333.9|2335.5|2334|2335.5|2334|2335.4|2333.9|0
1767784770000|2026-01-07 11:19:30|2338.1|2334.1|2338.6|2334.6|2339.2|2335.4|2336.9|2334.1|5
1767784780000|2026-01-07 11:19:40|2338.5|2334.5|2337|2333|2338.5|2335|2336.4|2332.9|2
1767784790000|2026-01-07 11:19:50|2337.1|2333.1|2339.8|2335.8|2339.8|2335.8|2337.1|2333.1|7
1767784800000|2026-01-07 11:20:00|2340|2336|2339.3|2337.8|2340.4|2337.8|2339.3|2336|1
1767784810000|2026-01-07 11:20:10|2341.4|2337.4|2338.8|2334.8|2341.5|2337.5|2338.8|2334.8|11
1767784820000|2026-01-07 11:20:20|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|2339.2|2335.2|2
1767784830000|2026-01-07 11:20:30|2339.7|2335.7|2338.8|2337.3|2340.5|2337.3|2338.8|2335.7|4
1767784840000|2026-01-07 11:20:40|2338.9|2337.4|2339.3|2337.8|2339.6|2337.8|2338.8|2335.3|3
1767784850000|2026-01-07 11:20:50|2339.4|2335.4|2338.6|2337.1|2339.7|2337.1|2338.5|2335.4|6
1767784860000|2026-01-07 11:21:00|2339|2337.5|2338.1|2336.6|2339|2337.5|2338|2336.5|9
1767784870000|2026-01-07 11:21:10|2341|2337|2340.9|2336.9|2341.2|2338.4|2339.9|2336.8|4
1767784880000|2026-01-07 11:21:20|2341.2|2337.2|2341.1|2337.1|2341.2|2338.4|2339.9|2337|4
1767784890000|2026-01-07 11:21:30|2336.3|2332.3|2335.2|2331.2|2336.5|2332.5|2333.7|2331.2|7
1767784900000|2026-01-07 11:21:40|2335.6|2331.6|2335|2331|2335.6|2332|2333.5|2331|3
1767784910000|2026-01-07 11:21:50|2333.7|2332.2|2332.5|2328.5|2334.9|2332.2|2332.2|2328.5|2
1767784920000|2026-01-07 11:22:00|2332.3|2328.3|2332.3|2328.3|2332.3|2328.3|2332.3|2328.3|0
1767784930000|2026-01-07 11:22:10|2332.4|2328.4|2330.9|2329.4|2332.4|2329.5|2330.9|2328.4|0
1767784940000|2026-01-07 11:22:20|2331.4|2329.9|2332|2328|2332|2329.9|2330.8|2327.9|1
1767784950000|2026-01-07 11:22:30|2331.9|2327.9|2331.6|2327.6|2332|2329|2330.1|2327.6|3
1767784960000|2026-01-07 11:22:40|2331.7|2327.7|2331.9|2327.9|2331.9|2327.9|2331.7|2327.7|0
1767784970000|2026-01-07 11:22:50|2329.9|2328.4|2330.6|2326.6|2330.6|2328.4|2328|2325.1|11
1767784980000|2026-01-07 11:23:00|2330.7|2326.7|2331|2327|2331.7|2327.7|2330.7|2326.7|0
1767784990000|2026-01-07 11:23:10|2330.8|2326.8|2331.2|2327.2|2331.2|2327.2|2330|2326|0
1767785000000|2026-01-07 11:23:20|2331.7|2327.7|2331.8|2327.8|2331.9|2327.9|2331.6|2327.6|2
1767785010000|2026-01-07 11:23:30|2332|2328|2331.5|2327.5|2332|2328|2331.5|2327.5|0
1767785020000|2026-01-07 11:23:40|2331.4|2327.4|2331.7|2327.7|2331.9|2327.9|2331.4|2327.4|0
1767785030000|2026-01-07 11:23:50|2331.5|2327.5|2331.8|2327.8|2331.8|2327.8|2331.4|2327.4|0
1767785040000|2026-01-07 11:24:00|2331.6|2327.6|2329.7|2325.7|2331.6|2327.6|2329.7|2325.7|0
1767785050000|2026-01-07 11:24:10|2329.6|2325.6|2330.2|2326.2|2330.2|2326.2|2329.6|2325.6|1
1767785060000|2026-01-07 11:24:20|2330.3|2326.3|2329.1|2327.6|2330.3|2327.7|2329.1|2326.3|0
1767785070000|2026-01-07 11:24:30|2330.3|2326.3|2330|2326|2330.3|2326.3|2330|2326|0
1767785080000|2026-01-07 11:24:40|2329.9|2325.9|2329|2327.5|2330|2327.5|2327.8|2325.4|1
1767785090000|2026-01-07 11:24:50|2331.7|2327.7|2330.4|2326.4|2331.7|2327.7|2330.4|2326.4|1
1767785100000|2026-01-07 11:25:00|2330.2|2326.2|2326.6|2325.1|2330.4|2327.4|2326.4|2323.4|5
1767785110000|2026-01-07 11:25:10|2326.4|2324.9|2326.2|2324.7|2327.6|2324.9|2326.2|2323.5|0
1767785120000|2026-01-07 11:25:20|2327.4|2323.4|2329.1|2325.1|2329.1|2325.1|2326.1|2323.2|3
1767785130000|2026-01-07 11:25:30|2329.5|2325.5|2329.5|2325.5|2329.7|2325.9|2327.4|2325.4|2
1767785140000|2026-01-07 11:25:40|2329.4|2325.4|2329.3|2325.3|2329.4|2325.4|2329.3|2325.3|1
1767785150000|2026-01-07 11:25:50|2329.5|2325.5|2327.2|2325.7|2329.5|2325.7|2327.2|2324.8|0
1767785160000|2026-01-07 11:26:00|2327.1|2325.6|2327.4|2323.4|2327.4|2325.6|2325|2322.1|7
1767785170000|2026-01-07 11:26:10|2327|2323|2325|2321|2327.5|2323.5|2324.6|2321|8
1767785180000|2026-01-07 11:26:20|2325.5|2321.5|2325.5|2321.5|2325.7|2322.2|2323.7|2321.1|7
1767785190000|2026-01-07 11:26:30|2325.3|2321.3|2326.5|2322.5|2326.5|2322.5|2325.3|2321.3|0
1767785200000|2026-01-07 11:26:40|2326.8|2322.8|2326.5|2322.5|2326.9|2322.9|2326.5|2322.5|1
1767785210000|2026-01-07 11:26:50|2326.4|2322.4|2326.3|2322.3|2326.4|2323.5|2325|2322.3|0
1767785230000|2026-01-07 11:27:10|2325|2323.5|2325.3|2321.3|2326.1|2323.5|2325|2321.3|2
1767785240000|2026-01-07 11:27:20|2325.4|2321.4|2327.2|2323.2|2327.2|2324.2|2324.3|2321.4|9
1767785250000|2026-01-07 11:27:30|2326.6|2325.1|2326.9|2322.9|2326.9|2325.1|2326.6|2322.9|1
1767785260000|2026-01-07 11:27:40|2326.7|2322.7|2326.7|2322.7|2326.8|2322.8|2326.5|2322.5|0
1767785270000|2026-01-07 11:27:50|2326.9|2322.9|2326.2|2322.2|2326.9|2322.9|2326.2|2322.2|1
1767785280000|2026-01-07 11:28:00|2326.6|2322.6|2326.8|2322.8|2327.1|2323.7|2325.2|2322.6|1
1767785290000|2026-01-07 11:28:10|2327|2323|2327.3|2323.3|2327.3|2323.3|2327|2323|0
1767785300000|2026-01-07 11:28:20|2327.1|2323.1|2327.2|2323.2|2327.4|2324.7|2326.2|2323.1|0
1767785310000|2026-01-07 11:28:30|2327.3|2323.3|2327.3|2323.3|2327.4|2323.4|2327.3|2323.3|0
1767785320000|2026-01-07 11:28:40|2326.3|2324.8|2325.2|2321.2|2328.1|2324.8|2324.7|2321.2|7
1767785330000|2026-01-07 11:28:50|2323.7|2322.2|2325|2321|2325.1|2322.2|2323.6|2321|0
1767785340000|2026-01-07 11:29:00|2323.6|2322.1|2325.4|2321.4|2325.4|2322.1|2323.5|2321.4|1
1767785350000|2026-01-07 11:29:10|||||||||1
1767785370000|2026-01-07 11:29:30|2324.4|2322.9|2326.1|2322.1|2326.1|2323|2324.4|2321.4|1
1767785380000|2026-01-07 11:29:40|2326|2322|2326.2|2322.2|2326.2|2322.2|2325.8|2321.8|0
1767785390000|2026-01-07 11:29:50|2326.9|2322.9|2326|2322|2326.9|2322.9|2326|2322|0
1767785400000|2026-01-07 11:30:00|2326.3|2322.3|2326.8|2322.8|2326.8|2322.8|2326.1|2322.1|0
1767785410000|2026-01-07 11:30:10|2326.9|2322.9|2325.9|2324.4|2326.9|2324.4|2325.8|2322.9|0
1767785420000|2026-01-07 11:30:20|2325.8|2324.3|2326.5|2322.5|2326.5|2324.3|2325.8|2322.5|0
1767785430000|2026-01-07 11:30:30|2326.4|2322.4|2325.5|2321.5|2326.4|2322.4|2325.5|2321.5|0
1767785450000|2026-01-07 11:30:50|2325.6|2321.6|2325.3|2321.3|2325.6|2321.6|2325.3|2321.3|0
1767785460000|2026-01-07 11:31:00|2325.6|2321.6|2323.8|2322.3|2325.6|2322.3|2323.8|2321.2|1
1767785470000|2026-01-07 11:31:10|2323.7|2322.2|2323.8|2322.3|2323.8|2322.3|2323.7|2322.2|0
1767785490000|2026-01-07 11:31:30|2325.3|2321.3|2323.7|2322.2|2325.3|2322.3|2323.7|2321.3|1
1767785500000|2026-01-07 11:31:40|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|3
1767785510000|2026-01-07 11:31:50|2321.7|2317.7|2321.6|2317.6|2321.7|2317.7|2321.6|2317.6|0
1767785520000|2026-01-07 11:32:00|2321.7|2317.7|2321.8|2317.8|2321.9|2317.9|2321.7|2317.7|0
1767785530000|2026-01-07 11:32:10|2321.7|2317.7|2320.6|2316.6|2321.7|2317.7|2320.6|2316.6|4
1767785540000|2026-01-07 11:32:20|2319.8|2315.8|2320.5|2316.5|2320.5|2316.5|2319.8|2315.8|4
1767785550000|2026-01-07 11:32:30|2321.3|2317.3|2321|2319.5|2321.3|2319.5|2319.5|2317.3|5
1767785560000|2026-01-07 11:32:40|2322.1|2318.1|2322.1|2318.1|2322.2|2318.2|2322.1|2318.1|0
1767785570000|2026-01-07 11:32:50|2321.1|2319.6|2322.2|2318.2|2322.2|2319.6|2321.1|2318.1|1
1767785580000|2026-01-07 11:33:00|2322.1|2318.1|2321.1|2317.1|2322.1|2318.1|2320.8|2316.8|0
1767785590000|2026-01-07 11:33:10|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|0
1767785600000|2026-01-07 11:33:20|2320.8|2316.8|2320.9|2316.9|2320.9|2316.9|2320.7|2316.7|1
1767785610000|2026-01-07 11:33:30|2320.7|2316.7|2320.6|2316.6|2320.7|2316.7|2320.6|2316.6|5
1767785620000|2026-01-07 11:33:40|2320.5|2316.5|2319|2315|2320.7|2317.4|2318.2|2314.9|3
1767785630000|2026-01-07 11:33:50|2318.9|2314.9|2318.1|2314.1|2318.9|2316.4|2316.7|2314|7
1767785640000|2026-01-07 11:34:00|2316.7|2315.2|2321|2317|2321.2|2317.2|2316.6|2314.1|3
1767785650000|2026-01-07 11:34:10|2321.1|2317.1|2321|2317|2321.1|2317.1|2320.9|2316.9|0
1767785660000|2026-01-07 11:34:20|2320.9|2316.9|2317.5|2316|2320.9|2316.9|2317.5|2316|2
1767785670000|2026-01-07 11:34:30|2318.3|2314.3|2316.6|2315.1|2318.3|2316.2|2316.6|2314.1|1
1767785680000|2026-01-07 11:34:40|2316.5|2315|2316.2|2312.2|2317.8|2315|2315.6|2311.8|23
1767785690000|2026-01-07 11:34:50|2316.1|2312.1|2315.9|2311.9|2316.2|2313.5|2315|2311.9|2
1767785700000|2026-01-07 11:35:00|2316|2312|2315.6|2311.6|2316|2313.5|2314.8|2311.6|4
1767785710000|2026-01-07 11:35:10|2315.7|2311.7|2317.3|2313.3|2318.2|2314.2|2314.6|2311.6|4
1767785720000|2026-01-07 11:35:20|2317.2|2313.2|2316|2312|2317.3|2313.3|2316|2312|2
1767785730000|2026-01-07 11:35:30|2315.7|2311.7|2315.8|2311.8|2315.9|2311.9|2315.7|2311.7|0
1767785740000|2026-01-07 11:35:40|2315.6|2311.6|2316|2312|2316|2312|2315.3|2311.3|2
1767785760000|2026-01-07 11:36:00|2315.7|2311.7|2315.4|2313.9|2316.7|2313.9|2314.4|2311.2|4
1767785770000|2026-01-07 11:36:10|2316.4|2312.4|2316.4|2312.4|2316.5|2312.5|2316.4|2312.4|0
1767785780000|2026-01-07 11:36:20|2315.4|2313.9|2318.2|2314.2|2318.4|2314.4|2315.4|2313.9|2
1767785790000|2026-01-07 11:36:30|2316.7|2315.2|2318.1|2314.1|2318.3|2315.2|2316.7|2313.9|0
1767785800000|2026-01-07 11:36:40|2318.4|2314.4|2318.1|2314.1|2318.5|2314.5|2318.1|2314.1|0
1767785810000|2026-01-07 11:36:50|2318.2|2314.2|2316.9|2312.9|2318.3|2314.8|2316.3|2312.8|1
1767785820000|2026-01-07 11:37:00|2316.8|2312.8|2314.7|2310.7|2316.8|2313.3|2313|2310.7|2
1767785830000|2026-01-07 11:37:10|2314.8|2310.8|2315.8|2311.8|2315.8|2311.8|2314.8|2310.8|1
1767785840000|2026-01-07 11:37:20|2313.6|2312.1|2317.2|2313.2|2317.4|2313.4|2313.6|2312.1|2
1767785850000|2026-01-07 11:37:30|2317.3|2313.3|2317.1|2313.1|2317.3|2313.3|2317|2313|0
1767785860000|2026-01-07 11:37:40|2317.4|2313.4|2317.9|2313.9|2318|2315.6|2316.3|2313.4|1
1767785870000|2026-01-07 11:37:50|2318|2314|2318.4|2314.4|2318.5|2316|2317.3|2314|1
1767785880000|2026-01-07 11:38:00|2317.4|2315.9|2317.5|2316|2317.5|2316|2317.3|2315.8|0
1767785890000|2026-01-07 11:38:10|2319.3|2315.3|2318.1|2316.6|2320|2316.6|2317.8|2315.3|1
1767785910000|2026-01-07 11:38:30|2318|2316.5|2317.8|2316.3|2318|2316.5|2317.7|2316.2|2
1767785920000|2026-01-07 11:38:40|2317.9|2316.4|2317.8|2316.3|2317.9|2316.4|2317.8|2316.3|0
1767785930000|2026-01-07 11:38:50|2317.9|2316.4|2320|2316|2320.3|2316.6|2317.9|2315.9|1
1767785940000|2026-01-07 11:39:00|2320.1|2316.1|2319.7|2315.7|2320.3|2317.2|2318.7|2315.4|0
1767785950000|2026-01-07 11:39:10|2319.9|2315.9|2320|2316|2320|2316|2319.9|2315.9|0
1767785960000|2026-01-07 11:39:20|2319|2317.5|2319|2317.5|2319.1|2317.6|2319|2317.5|1
1767785970000|2026-01-07 11:39:30|2319.2|2317.7|2317.4|2313.4|2320|2317.7|2317.3|2313.3|5
1767785980000|2026-01-07 11:39:40|2317.9|2313.9|2318.8|2314.8|2319.2|2315.2|2317.9|2313.9|0
1767785990000|2026-01-07 11:39:50|2318.7|2314.7|2318.6|2314.6|2318.7|2314.7|2318.5|2314.5|0
1767786000000|2026-01-07 11:40:00|2318.8|2314.8|2319.9|2315.9|2319.9|2317.3|2318.8|2314.8|0
1767786010000|2026-01-07 11:40:10|2320|2316|2320|2316|2320|2316|2320|2316|0
1767786020000|2026-01-07 11:40:20|2319|2317.5|2321.1|2317.1|2321.1|2317.5|2319|2316.8|1
1767786030000|2026-01-07 11:40:30|2321|2317|2320.5|2316.5|2321.1|2318.6|2319.3|2316.5|4
1767786040000|2026-01-07 11:40:40|2320|2318.5|2321.4|2317.4|2323.1|2319.1|2320|2316.8|5
1767786050000|2026-01-07 11:40:50|2321.7|2317.7|2323.3|2319.3|2323.4|2320.5|2321.3|2317.7|1
1767786060000|2026-01-07 11:41:00|2323|2319|2322.1|2318.1|2323|2319|2322.1|2318.1|0
1767786070000|2026-01-07 11:41:10|2321.9|2317.9|2322.2|2318.2|2322.6|2319.5|2321|2317.9|2
1767786080000|2026-01-07 11:41:20|2320.6|2319.1|2322.8|2318.8|2323.6|2321.3|2320.6|2318.2|3
1767786090000|2026-01-07 11:41:30|2322.7|2318.7|2322.7|2318.7|2322.7|2318.7|2322.7|2318.7|0
1767786100000|2026-01-07 11:41:40|2322.8|2318.8|2322.2|2318.2|2322.8|2320.7|2322.2|2318.2|2
1767786110000|2026-01-07 11:41:50|2322.1|2318.1|2322.1|2318.1|2322.4|2318.4|2322.1|2318.1|1
1767786120000|2026-01-07 11:42:00|2322|2318|2318|2314|2322|2319|2317.6|2313.6|1
1767786130000|2026-01-07 11:42:10|2318.7|2314.7|2319|2315|2319|2315|2318.6|2314.6|2
1767786140000|2026-01-07 11:42:20|2318.9|2314.9|2317.8|2316.3|2318.9|2316.3|2317.8|2314.9|0
1767786150000|2026-01-07 11:42:30|2317.9|2316.4|2319.5|2315.5|2319.8|2316.4|2317.8|2315.5|1
1767786160000|2026-01-07 11:42:40|2319.6|2315.6|2319.7|2315.7|2319.7|2315.7|2319.6|2315.6|0
1767786170000|2026-01-07 11:42:50|2319.6|2315.6|2319.5|2315.5|2319.6|2315.6|2319.5|2315.5|0
1767786180000|2026-01-07 11:43:00|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|1
1767786190000|2026-01-07 11:43:10|2320.3|2316.3|2319.8|2315.8|2320.3|2316.3|2319.8|2315.8|0
1767786200000|2026-01-07 11:43:20|2319.9|2315.9|2319.7|2315.7|2320|2316|2319.5|2315.5|0
1767786210000|2026-01-07 11:43:30|2319.6|2315.6|2319.5|2315.5|2319.7|2315.7|2319.5|2315.5|0
1767786220000|2026-01-07 11:43:40|2319.3|2315.3|2319.3|2315.3|2319.3|2315.3|2319.3|2315.3|0
1767786230000|2026-01-07 11:43:50|2319.4|2315.4|2319.4|2315.4|2319.4|2315.4|2319.4|2315.4|0
1767786240000|2026-01-07 11:44:00|2319.1|2315.1|2317.7|2313.7|2319.3|2315.3|2317.6|2313.6|2
1767786250000|2026-01-07 11:44:10|2317.5|2313.5|2318.8|2314.8|2318.8|2315.8|2317.3|2313.5|1
1767786260000|2026-01-07 11:44:20|2318.7|2314.7|2318.7|2314.7|2318.9|2314.9|2318.5|2314.5|0
1767786270000|2026-01-07 11:44:30|2318.6|2314.6|2318.9|2314.9|2318.9|2314.9|2318.6|2314.6|0
1767786280000|2026-01-07 11:44:40|2318.6|2314.6|2318|2314|2318.8|2314.8|2318|2314|0
1767786290000|2026-01-07 11:44:50|2318.1|2314.1|2316.5|2312.5|2318.1|2314.1|2316.3|2312.3|1
1767786300000|2026-01-07 11:45:00|2316.6|2312.6|2315.9|2311.9|2316.6|2312.6|2315.8|2311.8|2
1767786310000|2026-01-07 11:45:10|2316|2312|2315.2|2311.2|2316|2312|2315|2311|2
1767786320000|2026-01-07 11:45:20|2315.4|2311.4|2314.9|2313.4|2315.5|2313.4|2314.3|2311.3|1
1767786330000|2026-01-07 11:45:30|2316|2312|2317.6|2313.6|2317.6|2313.6|2314.8|2311.8|2
1767786340000|2026-01-07 11:45:40|2317.8|2313.8|2317.9|2313.9|2317.9|2313.9|2317.5|2313.5|0
1767786350000|2026-01-07 11:45:50|2318|2314|2317.4|2313.4|2318|2314|2317.4|2313.4|0
1767786360000|2026-01-07 11:46:00|2317.6|2313.6|2317.8|2313.8|2317.8|2313.8|2317.6|2313.6|0
1767786370000|2026-01-07 11:46:10|2317.6|2313.6|2317.3|2313.3|2317.6|2313.6|2317.3|2313.3|0
1767786380000|2026-01-07 11:46:20|2317.4|2313.4|2314.3|2310.3|2317.5|2313.5|2314.3|2310.3|6
1767786390000|2026-01-07 11:46:30|2314.1|2310.1|2313.6|2309.6|2314.1|2311|2312.5|2309.5|9
1767786400000|2026-01-07 11:46:40|2312.4|2310.9|2313.1|2309.1|2313.5|2310.9|2312.4|2309.1|3
1767786410000|2026-01-07 11:46:50|2312.2|2308.2|2310.5|2309|2312.2|2309.7|2310.5|2307.9|2
1767786420000|2026-01-07 11:47:00|2311.5|2307.5|2311.8|2307.8|2311.8|2307.8|2311.5|2307.5|1
1767786430000|2026-01-07 11:47:10|2312.2|2308.2|2312|2308|2312.2|2308.2|2312|2308|0
1767786440000|2026-01-07 11:47:20|2313.2|2309.2|2314.2|2310.2|2314.2|2310.2|2313.2|2309.2|3
1767786450000|2026-01-07 11:47:30|2314.3|2310.3|2315|2311|2315.6|2311.6|2314.3|2310.3|0
1767786460000|2026-01-07 11:47:40|||||||||1
1767786470000|2026-01-07 11:47:50|2314.9|2310.9|2314.9|2310.9|2314.9|2310.9|2314.9|2310.9|0
1767786480000|2026-01-07 11:48:00|2315.1|2311.1|2314.5|2310.5|2315.1|2311.1|2314.5|2310.5|2
1767786490000|2026-01-07 11:48:10|2314.4|2310.4|2313.2|2309.2|2314.4|2311.6|2312.9|2308.9|1
1767786500000|2026-01-07 11:48:20|2313.3|2309.3|2315.2|2311.2|2315.2|2311.2|2313.3|2309.3|0
1767786510000|2026-01-07 11:48:30|2315.9|2311.9|2316|2312|2316.3|2312.3|2315.9|2311.9|1
1767786520000|2026-01-07 11:48:40|2316.1|2312.1|2315.5|2311.5|2316.1|2312.8|2314.3|2311.5|2
1767786530000|2026-01-07 11:48:50|2316.1|2312.1|2315.9|2311.9|2316.1|2312.1|2315.9|2311.9|2
1767786540000|2026-01-07 11:49:00|2315.7|2311.7|2315.5|2311.5|2315.7|2311.7|2315.4|2311.4|0
1767786550000|2026-01-07 11:49:10|2314.1|2312.6|2313.9|2309.9|2315.6|2312.6|2313.9|2309.9|1
1767786560000|2026-01-07 11:49:20|2314|2310|2313.7|2309.7|2314.3|2310.3|2313.7|2309.7|0
1767786570000|2026-01-07 11:49:30|2313.9|2309.9|2314.1|2310.1|2314.5|2310.5|2313.8|2309.8|0
1767786580000|2026-01-07 11:49:40|2314|2310|2314.6|2310.6|2314.6|2310.6|2313.9|2309.9|1
1767786590000|2026-01-07 11:49:50|2314.5|2310.5|2313.9|2309.9|2314.7|2310.7|2313.6|2309.6|1
1767786600000|2026-01-07 11:50:00|2314.2|2310.2|2314|2310|2314.4|2310.4|2313.9|2309.9|1
1767786610000|2026-01-07 11:50:10|2313.9|2309.9|2314.9|2310.9|2314.9|2310.9|2313.9|2309.9|1
1767786620000|2026-01-07 11:50:20|2313.7|2312.2|2313.7|2312.2|2313.7|2312.2|2313.7|2312.2|0
1767786630000|2026-01-07 11:50:30|2313.8|2312.3|2313.7|2312.2|2313.9|2312.4|2313.7|2312.2|2
1767786640000|2026-01-07 11:50:40|2313.8|2312.3|2314.7|2310.7|2314.8|2312.3|2313.7|2310.4|1
1767786650000|2026-01-07 11:50:50|2314.5|2310.5|2314.1|2310.1|2316.1|2312.4|2312.7|2310.1|2
1767786660000|2026-01-07 11:51:00|2314.2|2310.2|2315.2|2311.2|2315.2|2311.2|2314.2|2310.2|1
1767786670000|2026-01-07 11:51:10|2315.1|2311.1|2314.6|2310.6|2315.2|2311.2|2314.6|2310.6|1
1767786680000|2026-01-07 11:51:20|2314.7|2310.7|2315.7|2311.7|2315.7|2311.7|2314.7|2310.7|1
1767786690000|2026-01-07 11:51:30|2315.3|2311.3|2313.9|2309.9|2315.3|2311.3|2313.9|2309.9|0
1767786700000|2026-01-07 11:51:40|2313.1|2311.6|2314|2310|2314.2|2311.6|2312.5|2310|1
1767786710000|2026-01-07 11:51:50|2312.5|2311|2312.7|2308.7|2313.9|2311|2312.2|2308.6|3
1767786720000|2026-01-07 11:52:00|2312.2|2310.7|2315.8|2311.8|2315.8|2311.8|2312.2|2309.3|3
1767786730000|2026-01-07 11:52:10|2315.6|2311.6|2314.4|2310.4|2315.6|2311.6|2314.4|2310.4|0
1767786740000|2026-01-07 11:52:20|2314.3|2310.3|2313.5|2309.5|2314.3|2310.3|2313.4|2309.4|0
1767786750000|2026-01-07 11:52:30|2313.4|2309.4|2313.3|2309.3|2314.6|2310.6|2313.2|2309.2|4
1767786760000|2026-01-07 11:52:40|2313.5|2309.5|2313.2|2309.2|2313.5|2309.5|2313.2|2309.2|0
1767786770000|2026-01-07 11:52:50|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|0
1767786780000|2026-01-07 11:53:00|2313.5|2309.5|2311|2309.5|2313.5|2309.6|2311|2308.4|1
1767786790000|2026-01-07 11:53:10|2310.8|2309.3|2310.9|2309.4|2310.9|2309.4|2310.8|2309.3|1
1767786800000|2026-01-07 11:53:20|2311|2309.5|2308.8|2307.3|2311|2309.5|2308.5|2307|5
1767786810000|2026-01-07 11:53:30|2310.7|2306.7|2312.5|2308.5|2312.5|2308.5|2310.7|2306.7|2
1767786820000|2026-01-07 11:53:40|2312.4|2308.4|2311.4|2307.4|2312.4|2308.4|2311.3|2307.3|0
1767786830000|2026-01-07 11:53:50|2310.3|2306.3|2310.8|2306.8|2310.8|2306.8|2310.3|2306.3|3
1767786840000|2026-01-07 11:54:00|2310.9|2306.9|2311|2307|2311.1|2307.1|2310.3|2306.3|1
1767786850000|2026-01-07 11:54:10|2311.1|2307.1|2312.7|2308.7|2312.7|2308.7|2311.1|2307.1|0
1767786860000|2026-01-07 11:54:20|2312.9|2308.9|2312.7|2308.7|2313.3|2309.3|2309.5|2306.5|2
1767786870000|2026-01-07 11:54:30|2312.6|2308.6|2312.9|2308.9|2313.6|2310.2|2311.7|2308.6|1
1767786880000|2026-01-07 11:54:40|2313.7|2309.7|2312.2|2310.7|2313.8|2310.9|2312.2|2309.3|2
1767786890000|2026-01-07 11:54:50|2312.4|2310.9|2314.6|2310.6|2314.6|2310.9|2312.4|2309.8|2
1767786900000|2026-01-07 11:55:00|2314.8|2310.8|2314.1|2310.1|2315|2311|2313.7|2309.7|0
1767786910000|2026-01-07 11:55:10|2314.2|2310.2|2314.3|2310.3|2314.3|2310.3|2314.1|2310.1|0
1767786920000|2026-01-07 11:55:20|2314.1|2310.1|2315.6|2311.6|2315.7|2311.8|2313.3|2310.1|1
1767786930000|2026-01-07 11:55:30|2315.5|2311.5|2314.5|2313|2315.8|2313|2314.5|2311.5|0
1767786940000|2026-01-07 11:55:40|2315.9|2311.9|2314.4|2310.4|2315.9|2313|2314.3|2310.3|1
1767786950000|2026-01-07 11:55:50|2314.3|2310.3|2314|2310|2314.3|2311|2312.3|2309.8|1
1767786960000|2026-01-07 11:56:00|2314.1|2310.1|2312.3|2310.8|2314.3|2311|2312.3|2309.8|0
1767786970000|2026-01-07 11:56:10|2312.5|2311|2317.6|2313.6|2317.7|2315.1|2312.4|2309.8|18
1767786980000|2026-01-07 11:56:20|2317.5|2313.5|2317.6|2313.6|2317.8|2314.4|2315.8|2312.9|2
1767786990000|2026-01-07 11:56:30|2317.5|2313.5|2315.9|2311.9|2317.5|2314.4|2314.1|2311.9|2
1767787000000|2026-01-07 11:56:40|2316|2312|2314.6|2313.1|2316|2313.1|2314.6|2311.7|0
1767787010000|2026-01-07 11:56:50|2315.7|2311.7|2314.5|2313|2315.8|2313.3|2314.5|2311.7|1
1767787020000|2026-01-07 11:57:00|2314.4|2312.9|2314.4|2312.9|2315.6|2313.3|2314.4|2311.5|0
1767787030000|2026-01-07 11:57:10|2315.6|2311.6|2314.6|2313.1|2315.6|2313.1|2314.5|2311.5|0
1767787040000|2026-01-07 11:57:20|2314.7|2313.2|2314.5|2313|2314.7|2313.2|2314.5|2313|0
1767787050000|2026-01-07 11:57:30|2314.3|2312.8|2314.3|2312.8|2314.3|2312.8|2314.3|2312.8|0
1767787060000|2026-01-07 11:57:40|2314.5|2313|2314.3|2312.8|2315.1|2313.6|2314.3|2312.8|3
1767787080000|2026-01-07 11:58:00|2314.5|2313|2314.5|2313|2314.8|2313.3|2314.2|2312.7|1
1767787090000|2026-01-07 11:58:10|2314.7|2313.2|2313.2|2311.7|2314.7|2313.2|2313.2|2311.7|4
1767787100000|2026-01-07 11:58:20|2313.4|2311.9|2310.1|2308.6|2314.3|2311.9|2310.1|2308.6|8
1767787110000|2026-01-07 11:58:30|2310|2308.5|2308.7|2307.2|2311|2309.2|2308.1|2306.3|6
1767787120000|2026-01-07 11:58:40|2308.5|2307|2307.2|2305.7|2308.5|2307|2307.2|2305.7|3
1767787130000|2026-01-07 11:58:50|2307.1|2305.6|2306.8|2305.3|2308|2305.6|2306.7|2303.9|2
1767787140000|2026-01-07 11:59:00|2306.7|2305.2|2305.6|2304.1|2306.7|2305.2|2305.6|2304.1|2
1767787150000|2026-01-07 11:59:10|2305.7|2304.2|2307.7|2303.7|2307.7|2304.3|2304.8|2303.3|8
1767787160000|2026-01-07 11:59:20|2306.7|2305.2|2308.6|2307.1|2308.6|2307.1|2306.7|2305.2|3
1767787170000|2026-01-07 11:59:30|2308.3|2306.8|2309.7|2305.7|2309.9|2307.6|2308.3|2305.6|2
1767787180000|2026-01-07 11:59:40|2308.6|2307.1|2309.8|2305.8|2310.2|2307.1|2308.6|2305.5|0
1767787190000|2026-01-07 11:59:50|2308.8|2307.3|2309.9|2305.9|2310.4|2307.4|2308.8|2305.8|0
1767787200000|2026-01-07 12:00:00|2310.3|2306.3|2309.8|2308.3|2311|2308.3|2309.3|2306.1|0
1767787210000|2026-01-07 12:00:10|2312.3|2308.2|2310.9|2309.4|2312.4|2309.6|2310.8|2308.2|3
1767787220000|2026-01-07 12:00:20|2311.1|2309.6|2309.7|2308.2|2311.2|2309.6|2309.7|2307|3
1767787230000|2026-01-07 12:00:30|2309.8|2308.3|2313.7|2309.7|2313.7|2310.5|2309.8|2307.1|2
1767787240000|2026-01-07 12:00:40|2312.5|2311|2316.9|2312.9|2316.9|2312.9|2312.5|2310.8|1
1767787250000|2026-01-07 12:00:50|2316.8|2312.8|2315.9|2311.9|2316.9|2313.8|2314.9|2311.9|1
1767787260000|2026-01-07 12:01:00|2314.9|2313.4|2315|2313.5|2316.4|2313.5|2314.8|2312.2|0
1767787270000|2026-01-07 12:01:10|2316.3|2312.3|2314.7|2313.2|2316.3|2313.5|2314.7|2312.3|1
1767787280000|2026-01-07 12:01:20|2314.8|2310.8|2314.9|2310.9|2315.4|2312.8|2314.3|2310.7|1
1767787290000|2026-01-07 12:01:30|2313.9|2312.4|2313.5|2309.5|2315.3|2312.9|2313.5|2309.5|4
1767787300000|2026-01-07 12:01:40|2312.3|2310.8|2313.8|2309.8|2314.7|2310.9|2312.3|2309.8|2
1767787310000|2026-01-07 12:01:50|2312.5|2311|2312.9|2311.4|2313|2311.5|2312.5|2311|3
1767787320000|2026-01-07 12:02:00|2313.9|2309.9|2313|2311.5|2313.9|2311.5|2312.5|2309.8|1
1767787330000|2026-01-07 12:02:10|2312.7|2311.2|2313.9|2309.9|2314|2311.5|2312.7|2309.9|1
1767787340000|2026-01-07 12:02:20|2312.6|2311.1|2313.4|2311.9|2313.9|2312|2312.5|2309.8|1
1767787350000|2026-01-07 12:02:30|2314|2310|2313|2311.5|2314|2311.5|2313|2310|1
1767787360000|2026-01-07 12:02:40|2314.1|2310.1|2313.3|2311.8|2314.2|2312|2313.1|2310.1|2
1767787370000|2026-01-07 12:02:50|2313.9|2312.4|2314|2310|2316|2313.8|2312.1|2309.2|7
1767787380000|2026-01-07 12:03:00|2314.1|2310.1|2312.5|2311|2314.1|2311|2312.4|2309.8|0
1767787390000|2026-01-07 12:03:10|2312.4|2310.9|2314.2|2310.2|2314.2|2311.7|2312.4|2310|0
1767787400000|2026-01-07 12:03:20|2314.1|2310.1|2312.4|2310.9|2314.1|2311.6|2312.4|2310|0
1767787410000|2026-01-07 12:03:30|2312.2|2310.7|2310.6|2306.6|2312.2|2310.7|2309.5|2306.5|2
1767787420000|2026-01-07 12:03:40|2310.5|2306.5|2308.8|2307.3|2310.5|2307.7|2308.8|2305.8|1
1767787430000|2026-01-07 12:03:50|2308.9|2307.4|2309.4|2305.4|2310|2307.4|2308.7|2305.3|0
1767787440000|2026-01-07 12:04:00|2309.3|2305.3|2309|2305|2309.3|2306.4|2306.3|2303.2|5
1767787450000|2026-01-07 12:04:10|2308.9|2304.9|2309|2305|2309|2305|2308.9|2304.9|0
1767787460000|2026-01-07 12:04:20|2308|2306.5|2309.9|2305.9|2309.9|2306.8|2307.8|2305.8|2
1767787470000|2026-01-07 12:04:30|2310.4|2306.4|2310.1|2308.6|2311.3|2308.6|2310|2306.2|0
1767787480000|2026-01-07 12:04:40|2310.2|2308.7|2312.7|2308.7|2313|2309.7|2310.2|2308.5|0
1767787490000|2026-01-07 12:04:50|2312.8|2308.8|2311.1|2309.6|2312.8|2309.7|2311.1|2308.5|0
1767787500000|2026-01-07 12:05:00|2311.2|2309.7|2311.1|2307.1|2313.4|2310.3|2311.1|2307.1|3
1767787510000|2026-01-07 12:05:10|2309.9|2308.4|2311.5|2307.5|2311.6|2308.5|2309.9|2306.4|2
1767787520000|2026-01-07 12:05:20|2311.6|2307.6|2310.2|2306.2|2311.8|2307.8|2310|2306|0
1767787530000|2026-01-07 12:05:30|2309.6|2305.6|2309.9|2305.9|2309.9|2306|2307.5|2305.3|1
1767787540000|2026-01-07 12:05:40|2310.1|2306.1|2309.1|2307.6|2310.2|2307.8|2309.1|2306|0
1767787550000|2026-01-07 12:05:50|2311.3|2307.3|2311.7|2307.7|2312.2|2308.2|2311.3|2307.3|1
1767787560000|2026-01-07 12:06:00|2311.9|2307.9|2311.8|2307.8|2311.9|2307.9|2311.4|2307.4|0
1767787570000|2026-01-07 12:06:10|2311.9|2307.9|2312.8|2308.8|2312.8|2308.8|2311.7|2307.7|1
1767787580000|2026-01-07 12:06:20|2312.6|2308.6|2312|2308|2313.1|2310|2311.3|2308|1
1767787590000|2026-01-07 12:06:30|2311.9|2307.9|2311.9|2307.9|2312|2308|2311.9|2307.9|0
1767787600000|2026-01-07 12:06:40|2310.5|2309|2310.8|2306.8|2311.1|2309|2310.3|2306.5|1
1767787610000|2026-01-07 12:06:50|2310.7|2306.7|2310.5|2306.5|2310.7|2306.7|2310.2|2306.2|1
1767787620000|2026-01-07 12:07:00|2310.6|2306.6|2309.7|2305.7|2310.9|2306.9|2309.5|2305.5|1
1767787630000|2026-01-07 12:07:10|2309.6|2305.6|2310.5|2309|2311.2|2309|2309.6|2305.6|3
1767787640000|2026-01-07 12:07:20|2311.1|2307.1|2310.1|2306.1|2311.1|2307.1|2310|2306|1
1767787650000|2026-01-07 12:07:30|2310.3|2306.3|2310.4|2306.4|2310.5|2306.5|2310.2|2306.2|0
1767787660000|2026-01-07 12:07:40|2310.3|2306.3|2310|2306|2310.3|2306.3|2309.8|2305.8|0
1767787670000|2026-01-07 12:07:50|2310.1|2306.1|2310.4|2306.4|2310.5|2306.5|2310.1|2306.1|0
1767787680000|2026-01-07 12:08:00|2310.2|2306.2|2312.8|2308.8|2313.1|2309.1|2310.2|2306.2|1
1767787690000|2026-01-07 12:08:10|2312.7|2308.7|2312.6|2308.6|2312.7|2309.7|2311.2|2308.5|0
1767787700000|2026-01-07 12:08:20|2311.1|2309.6|2312.9|2308.9|2313.1|2309.6|2311.1|2307.6|5
1767787710000|2026-01-07 12:08:30|2312.8|2308.8|2311.7|2307.7|2312.8|2308.8|2311.3|2307.3|0
1767787720000|2026-01-07 12:08:40|2311.8|2307.8|2310|2306|2311.8|2307.8|2310|2306|0
1767787730000|2026-01-07 12:08:50|2309.9|2305.9|2307.9|2303.9|2309.9|2305.9|2307.9|2303.9|3
1767787740000|2026-01-07 12:09:00|2307.8|2303.8|2306.6|2302.6|2307.8|2303.8|2306.6|2302.6|0
1767787750000|2026-01-07 12:09:10|2306.7|2302.7|2308|2304|2308.2|2304.2|2306.6|2302.6|4
1767787760000|2026-01-07 12:09:20|2308.1|2304.1|2308.4|2304.4|2308.5|2304.5|2308.1|2304.1|0
1767787770000|2026-01-07 12:09:30|2309.5|2305.5|2309.4|2305.4|2309.5|2305.5|2309.4|2305.4|0
1767787780000|2026-01-07 12:09:40|2309.3|2305.3|2308.3|2304.3|2309.3|2305.3|2308.2|2304.2|0
1767787790000|2026-01-07 12:09:50|2308.4|2304.4|2309.5|2305.5|2309.5|2305.5|2308.4|2304.4|0
1767787800000|2026-01-07 12:10:00|2309.4|2305.4|2308.7|2304.7|2309.4|2305.4|2308.6|2304.6|0
1767787810000|2026-01-07 12:10:10|2308.9|2304.9|2308.6|2304.6|2308.9|2304.9|2308.6|2304.6|0
1767787820000|2026-01-07 12:10:20|2308.5|2304.5|2308.3|2304.3|2308.5|2304.5|2308.1|2304.1|0
1767787830000|2026-01-07 12:10:30|2306.5|2305|2308.5|2304.5|2308.5|2305.7|2306.5|2304.2|3
1767787840000|2026-01-07 12:10:40|2309|2305|2309.5|2305.5|2309.5|2305.5|2308.5|2304.5|0
1767787850000|2026-01-07 12:10:50|2308.7|2304.7|2308.6|2304.6|2308.8|2304.8|2308.6|2304.6|2
1767787860000|2026-01-07 12:11:00|2308.5|2304.5|2308.7|2304.7|2308.9|2305.7|2307.2|2304.5|0
1767787870000|2026-01-07 12:11:10|2308.6|2304.6|2308.7|2304.7|2308.8|2304.8|2308.6|2304.6|0
1767787880000|2026-01-07 12:11:20|2308.6|2304.6|2308.6|2304.6|2308.7|2305.9|2307.4|2304.6|0
1767787890000|2026-01-07 12:11:30|2308.9|2304.9|2308|2304|2309.1|2305.1|2307.9|2303.9|6
1767787900000|2026-01-07 12:11:40|2308.2|2304.2|2308|2304|2308.2|2304.2|2308|2304|0
1767787910000|2026-01-07 12:11:50|2308.2|2304.2|2308.1|2304.1|2308.2|2304.2|2307.7|2303.7|4
1767787920000|2026-01-07 12:12:00|2308.4|2304.4|2307|2305.5|2308.4|2305.8|2307|2304.3|2
1767787930000|2026-01-07 12:12:10|2307.4|2303.4|2306.8|2302.8|2307.4|2303.4|2306.7|2302.7|3
1767787940000|2026-01-07 12:12:20|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|0
1767787950000|2026-01-07 12:12:30|2306.6|2302.6|2307|2303|2307|2303|2306.6|2302.6|1
1767787960000|2026-01-07 12:12:40|2307.3|2303.3|2308.7|2304.7|2309.7|2305.7|2307.1|2303.1|7
1767787970000|2026-01-07 12:12:50|2308.6|2304.6|2309.7|2305.7|2309.7|2305.7|2308.5|2304.5|2
1767787980000|2026-01-07 12:13:00|2309.8|2305.8|2309.2|2305.2|2309.8|2305.8|2308.9|2304.9|1
1767787990000|2026-01-07 12:13:10|2309.1|2305.1|2307.2|2303.2|2309.1|2305.1|2307.2|2303.2|2
1767788000000|2026-01-07 12:13:20|2307.3|2303.3|2310.4|2306.4|2310.4|2306.4|2307.1|2303.1|7
1767788010000|2026-01-07 12:13:30|2310.3|2306.3|2311.3|2307.3|2311.3|2307.3|2310.3|2306.3|1
1767788020000|2026-01-07 12:13:40|2312.4|2308.4|2310.7|2309.2|2312.4|2309.2|2310.7|2308.2|2
1767788030000|2026-01-07 12:13:50|2311.6|2307.6|2310.8|2306.8|2311.6|2307.6|2310.7|2306.7|0
1767788040000|2026-01-07 12:14:00|2310.6|2306.6|2310.3|2306.3|2310.6|2306.6|2310.2|2306.2|3
1767788050000|2026-01-07 12:14:10|2310.2|2306.2|2309.6|2305.6|2310.2|2306.2|2309.6|2305.6|0
1767788060000|2026-01-07 12:14:20|2309.4|2305.4|2310.2|2306.2|2310.4|2307.7|2309.2|2305.4|4
1767788070000|2026-01-07 12:14:30|2310.3|2306.3|2310.2|2306.2|2310.3|2307.9|2309.4|2305.9|1
1767788080000|2026-01-07 12:14:40|2310.4|2306.4|2312.6|2308.6|2312.6|2308.6|2309.4|2306.4|1
1767788090000|2026-01-07 12:14:50|2312.8|2308.8|2311.4|2307.4|2312.8|2308.8|2311.3|2307.3|1
1767788100000|2026-01-07 12:15:00|2311.3|2307.3|2312.6|2308.6|2312.9|2309.3|2310.8|2307.3|1
1767788110000|2026-01-07 12:15:10|2312.5|2308.5|2312.3|2308.3|2312.5|2310.4|2311.9|2307.9|1
1767788120000|2026-01-07 12:15:20|2312.4|2308.4|2312.4|2308.4|2312.5|2308.5|2312.2|2308.2|0
1767788130000|2026-01-07 12:15:30|2311.3|2309.8|2313.8|2309.8|2314|2310|2311.3|2308.4|1
1767788140000|2026-01-07 12:15:40|2312.1|2310.6|2313.7|2309.7|2313.7|2310.6|2311.9|2307.9|3
1767788150000|2026-01-07 12:15:50|2313.6|2309.6|2313.8|2309.8|2313.8|2309.8|2313.6|2309.6|1
1767788160000|2026-01-07 12:16:00|2313.7|2309.7|2312.9|2311.4|2314|2311.4|2312.8|2309.7|1
1767788170000|2026-01-07 12:16:10|2314|2310|2314.1|2310.1|2314.1|2310.1|2314|2310|1
1767788180000|2026-01-07 12:16:20|2313|2311.5|2313.6|2309.6|2313.6|2311.6|2313|2309.6|1
1767788190000|2026-01-07 12:16:30|2313.7|2309.7|2314|2310|2314|2310|2313.7|2309.7|0
1767788200000|2026-01-07 12:16:40|2312.9|2311.4|2314|2310|2314|2311.5|2312.9|2309.6|0
1767788210000|2026-01-07 12:16:50|2312.9|2311.4|2313.9|2309.9|2314|2311.5|2312.9|2309.5|1
1767788220000|2026-01-07 12:17:00|2314|2310|2313.6|2309.6|2314|2310|2313.5|2309.5|0
1767788230000|2026-01-07 12:17:10|2313.5|2309.5|2313.5|2309.5|2313.7|2309.7|2313|2309|1
1767788240000|2026-01-07 12:17:20|2313.4|2309.4|2313.2|2309.2|2313.5|2309.5|2313.2|2309.2|0
1767788250000|2026-01-07 12:17:30|2313.1|2309.1|2313|2311.5|2314.1|2311.5|2313|2309|1
1767788260000|2026-01-07 12:17:40|2314.9|2310.9|2315|2311|2315|2311|2314.9|2310.9|2
1767788270000|2026-01-07 12:17:50|2315.1|2311.1|2313.6|2309.6|2315.1|2312.2|2313.1|2309.1|2
1767788280000|2026-01-07 12:18:00|2313.5|2309.5|2313.1|2309.1|2314|2310|2312.8|2308.8|1
1767788290000|2026-01-07 12:18:10|2312.8|2308.8|2313.2|2309.2|2313.2|2309.2|2312.8|2308.8|0
1767788300000|2026-01-07 12:18:20|2313.1|2309.1|2313|2309|2313.1|2309.1|2312.8|2308.8|0
1767788310000|2026-01-07 12:18:30|2310.6|2306.6|2306.6|2302.6|2310.6|2306.6|2305.6|2302.6|7
1767788320000|2026-01-07 12:18:40|2306.7|2302.7|2306.6|2302.6|2306.7|2302.7|2306.6|2302.6|0
1767788330000|2026-01-07 12:18:50|2305.1|2303.6|2304|2300|2305.1|2303.6|2302.6|2299.8|5
1767788340000|2026-01-07 12:19:00|2303|2301.5|2303.1|2299.1|2305.5|2301.5|2302.5|2299.1|29
1767788350000|2026-01-07 12:19:10|2303|2299|2298.3|2296.8|2303.1|2299.1|2298.3|2295.6|7
1767788360000|2026-01-07 12:19:20|2298.1|2296.6|2300.5|2296.5|2300.5|2296.6|2297.5|2294.1|4
1767788370000|2026-01-07 12:19:30|2300|2296|2301|2297|2301.3|2297.3|2300|2296|0
1767788380000|2026-01-07 12:19:40|2301.1|2297.1|2299.9|2295.9|2301.3|2297.3|2299.9|2295.9|1
1767788390000|2026-01-07 12:19:50|2300.1|2296.1|2300.1|2296.1|2300.4|2296.4|2299.9|2295.9|0
1767788400000|2026-01-07 12:20:00|2300.3|2296.3|2299.8|2295.8|2300.5|2297.9|2298.6|2294.6|13
1767788410000|2026-01-07 12:20:10|2300|2296|2298.1|2294.1|2300.4|2297.5|2297|2294.1|3
1767788420000|2026-01-07 12:20:20|2296.9|2295.4|2297.9|2293.9|2298.1|2295.5|2296.1|2293.9|5
1767788430000|2026-01-07 12:20:30|2297.7|2293.7|2297.9|2293.9|2298.1|2295.5|2297|2293.7|2
1767788440000|2026-01-07 12:20:40|2298|2294|2298.7|2294.7|2298.7|2294.7|2297.9|2293.9|2
1767788450000|2026-01-07 12:20:50|2299.1|2297.6|2301|2297|2301.1|2298.8|2299.1|2297|15
1767788460000|2026-01-07 12:21:00|2300.9|2296.9|2300.5|2296.5|2301|2297|2300.4|2296.4|0
1767788470000|2026-01-07 12:21:10|2300.4|2296.4|2299.7|2298.2|2300.6|2298.3|2299.7|2295.9|0
1767788480000|2026-01-07 12:21:20|2299.8|2298.3|2301.2|2297.2|2301.2|2298.6|2299.7|2297.1|2
1767788490000|2026-01-07 12:21:30|2300|2298.5|2302|2300.5|2303.9|2300.5|2300|2297.2|6
1767788500000|2026-01-07 12:21:40|2300.6|2299.1|2301.2|2297.2|2301.9|2299.2|2300.6|2297.2|11
1767788510000|2026-01-07 12:21:50|2300.5|2299|2300.9|2299.4|2301.6|2299.4|2300.5|2297.5|3
1767788520000|2026-01-07 12:22:00|2303.3|2299.3|2300.2|2296.2|2303.3|2299.9|2300.2|2296.2|9
1767788530000|2026-01-07 12:22:10|2300.3|2296.3|2303|2299|2303|2299|2300.2|2296.2|0
1767788540000|2026-01-07 12:22:20|2303.1|2299.1|2303.7|2299.7|2303.7|2299.7|2303.1|2299.1|0
1767788550000|2026-01-07 12:22:30|2303.6|2299.6|2303.6|2299.6|2303.7|2299.7|2303.3|2299.3|0
1767788560000|2026-01-07 12:22:40|2303.5|2299.5|2303.6|2299.6|2303.7|2299.7|2303.5|2299.5|0
1767788570000|2026-01-07 12:22:50|2303.4|2299.4|2303.3|2299.3|2303.5|2299.5|2303.1|2299.1|1
1767788580000|2026-01-07 12:23:00|2302.5|2298.5|2303.3|2299.3|2303.3|2299.3|2302.5|2298.5|5
1767788590000|2026-01-07 12:23:10|2303.2|2299.2|2302.5|2298.5|2303.2|2299.2|2302.1|2298.1|2
1767788600000|2026-01-07 12:23:20|2302.3|2298.3|2302.6|2298.6|2302.7|2298.7|2302.3|2298.3|0
1767788610000|2026-01-07 12:23:30|2302.5|2298.5|2302.5|2298.5|2302.8|2298.8|2302.5|2298.5|0
1767788620000|2026-01-07 12:23:40|2302.4|2298.4|2301.7|2297.7|2302.5|2298.5|2300.6|2296.6|2
1767788630000|2026-01-07 12:23:50|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|0
1767788640000|2026-01-07 12:24:00|2301.5|2297.5|2300.1|2298.6|2301.6|2298.6|2300.1|2297.5|0
1767788650000|2026-01-07 12:24:10|2300|2298.5|2300|2296|2300.1|2298.6|2299.7|2295.7|1
1767788660000|2026-01-07 12:24:20|2299.9|2295.9|2299.5|2295.5|2299.9|2295.9|2299.5|2295.5|0
1767788670000|2026-01-07 12:24:30|2299.6|2295.6|2299.5|2295.5|2299.6|2297|2298.5|2295.3|1
1767788680000|2026-01-07 12:24:40|2299.6|2295.6|2298.9|2297.4|2300.1|2297.4|2298.9|2295.3|1
1767788690000|2026-01-07 12:24:50|2299.9|2295.9|2299.9|2295.9|2300.1|2296.1|2299.9|2295.9|0
1767788700000|2026-01-07 12:25:00|2299.8|2295.8|2299.3|2295.3|2299.9|2297|2298.3|2294.3|1
1767788710000|2026-01-07 12:25:10|2299.4|2295.4|2298.3|2296.8|2299.4|2296.8|2298.3|2295.1|0
1767788720000|2026-01-07 12:25:20|2298.4|2296.9|2299.1|2297.6|2300.2|2297.7|2298.4|2296.2|4
1767788730000|2026-01-07 12:25:30|2299|2297.5|2299.7|2295.7|2299.7|2297.6|2298.7|2294.7|3
1767788740000|2026-01-07 12:25:40|2300|2296|2294.1|2290.1|2300|2297.7|2294|2290|6
1767788750000|2026-01-07 12:25:50|2293.8|2289.8|2290.3|2286.3|2294.9|2290.9|2290.3|2286.3|32
1767788760000|2026-01-07 12:26:00|2290.2|2286.2|2292.7|2288.7|2292.7|2288.7|2289.1|2285.1|9
1767788770000|2026-01-07 12:26:10|2292.5|2288.5|2292.3|2288.3|2292.7|2288.7|2292.3|2288.3|1
1767788780000|2026-01-07 12:26:20|2292.4|2288.4|2292.7|2288.7|2292.7|2288.7|2292.4|2288.4|0
1767788790000|2026-01-07 12:26:30|2292.8|2288.8|2295.6|2291.6|2295.8|2291.8|2292.7|2288.7|2
1767788800000|2026-01-07 12:26:40|2295.8|2291.8|2295.2|2291.2|2296|2292|2295.2|2291.2|0
1767788810000|2026-01-07 12:26:50|2295.7|2291.7|2295.8|2291.8|2295.8|2291.8|2295.1|2291.1|0
1767788820000|2026-01-07 12:27:00|2295.7|2291.7|2294.9|2293.4|2296.7|2293.4|2294.9|2291.7|1
1767788830000|2026-01-07 12:27:10|2296.6|2292.6|2296.5|2292.5|2296.7|2294.8|2296.3|2292.3|3
1767788840000|2026-01-07 12:27:20|2295|2293.5|2294.3|2290.3|2296.5|2293.5|2294.2|2290.2|2
1767788850000|2026-01-07 12:27:30|2294|2290|2293.9|2289.9|2294.2|2290.9|2292.3|2289.9|0
1767788860000|2026-01-07 12:27:40|2292|2288|2292.2|2290.7|2292.9|2290.8|2292|2288|3
1767788870000|2026-01-07 12:27:50|2292.3|2290.8|2292.5|2291|2293.8|2291|2292.2|2288.7|4
1767788880000|2026-01-07 12:28:00|2292.6|2291.1|2292.6|2291.1|2292.6|2291.1|2292.6|2291.1|0
1767788890000|2026-01-07 12:28:10|2292.9|2291.4|2294.4|2290.4|2294.4|2291.4|2292.9|2290.4|7
1767788900000|2026-01-07 12:28:20|2292.9|2291.4|2294|2290|2294.3|2291.4|2292.9|2289.8|1
1767788910000|2026-01-07 12:28:30|2293.5|2292|2296.4|2292.4|2296.4|2292.4|2293.5|2292|3
1767788920000|2026-01-07 12:28:40|2296.3|2292.3|2296.4|2292.4|2296.4|2293.3|2294.8|2292.2|0
1767788930000|2026-01-07 12:28:50|2296.5|2292.5|2294.9|2293.4|2296.5|2294.2|2294.9|2292.5|3
1767788940000|2026-01-07 12:29:00|2294.6|2293.1|2295.4|2291.4|2295.4|2293.4|2294.6|2290.9|1
1767788950000|2026-01-07 12:29:10|2294.8|2290.8|2296.6|2292.6|2296.6|2293.9|2293.4|2290.8|3
1767788960000|2026-01-07 12:29:20|2295.6|2294.1|2298.3|2294.3|2299|2296.1|2295.5|2293.6|6
1767788970000|2026-01-07 12:29:30|2297.3|2295.8|2299.6|2295.6|2299.6|2295.8|2297.3|2294.9|0
1767788980000|2026-01-07 12:29:40|2299.5|2295.5|2299.1|2295.1|2299.5|2295.5|2299.1|2295.1|2
1767788990000|2026-01-07 12:29:50|2299.3|2295.3|2299.6|2295.6|2299.9|2295.9|2299.3|2295.3|1
1767789000000|2026-01-07 12:30:00|2299.5|2295.5|2294.3|2292.8|2299.5|2296.7|2294.3|2291.9|2
1767789010000|2026-01-07 12:30:10|2295.9|2291.9|2295.9|2291.9|2296.6|2292.6|2295.7|2291.7|2
1767789020000|2026-01-07 12:30:20|2295.7|2291.7|2296.2|2292.2|2296.5|2293.6|2295.1|2291.4|0
1767789030000|2026-01-07 12:30:30|2296.1|2292.1|2298.3|2294.3|2298.6|2294.6|2295.1|2291.8|3
1767789040000|2026-01-07 12:30:40|2298.4|2294.4|2299.9|2295.9|2299.9|2295.9|2298.4|2294.4|2
1767789050000|2026-01-07 12:30:50|2300.1|2296.1|2298.9|2294.9|2300.1|2296.1|2298.6|2294.6|0
1767789060000|2026-01-07 12:31:00|2299.2|2295.2|2299.1|2295.1|2299.2|2295.2|2299|2295|0
1767789070000|2026-01-07 12:31:10|2299|2295|2299.2|2297.7|2300.9|2297.7|2299|2295|1
1767789080000|2026-01-07 12:31:20|||||||||1
1767789090000|2026-01-07 12:31:30|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2
1767789100000|2026-01-07 12:31:40|2300.1|2298.6|2300.3|2296.3|2301.2|2298.6|2299.9|2296.3|3
1767789110000|2026-01-07 12:31:50|2300.7|2296.7|2300|2296|2300.7|2296.7|2299.6|2295.6|0
1767789120000|2026-01-07 12:32:00|2299.9|2295.9|2300.1|2296.1|2300.2|2296.2|2299.6|2295.6|1
1767789130000|2026-01-07 12:32:10|2300.3|2296.3|2301.7|2297.7|2302|2299.3|2300.2|2296.3|4
1767789140000|2026-01-07 12:32:20|2301.8|2297.8|2303.3|2299.3|2303.3|2300.6|2301|2297.8|7
1767789150000|2026-01-07 12:32:30|2302.6|2301.1|2304.6|2300.6|2304.6|2301.9|2302.6|2300.1|4
1767789160000|2026-01-07 12:32:40|2305.4|2301.4|2306.8|2305.3|2307.8|2305.8|2305.4|2301.4|8
1767789170000|2026-01-07 12:32:50|2306.9|2305.4|2312|2308|2312.2|2308.2|2306.8|2305.2|14
1767789180000|2026-01-07 12:33:00|2310.7|2309.2|2310.7|2306.7|2312|2309.4|2309.9|2306.2|4
1767789190000|2026-01-07 12:33:10|2310.6|2306.6|2310.7|2309.2|2310.7|2309.2|2309.8|2306.4|4
1767789200000|2026-01-07 12:33:20|2313.4|2309.4|2315.1|2311.1|2315.1|2312.2|2313|2309|10
1767789210000|2026-01-07 12:33:30|2315.7|2311.7|2315.2|2311.2|2315.7|2312.3|2313.1|2310.6|3
1767789220000|2026-01-07 12:33:40|2313.7|2312.2|2314|2312.5|2315|2312.5|2313.7|2311|1
1767789230000|2026-01-07 12:33:50|2313.8|2312.3|2316|2312|2317|2314.1|2313.8|2311|16
1767789240000|2026-01-07 12:34:00|2314.8|2313.3|2319.4|2315.4|2319.7|2316.6|2314.8|2312|19
1767789250000|2026-01-07 12:34:10|2317.9|2316.4|2317.4|2313.4|2317.9|2316.4|2316.6|2313.4|3
1767789260000|2026-01-07 12:34:20|2317.5|2313.5|2316|2312|2317.6|2314.8|2316|2312|1
1767789270000|2026-01-07 12:34:30|2314.5|2313|2313.2|2309.2|2314.8|2313|2311.6|2309.2|3
1767789280000|2026-01-07 12:34:40|2313.1|2309.1|2312.6|2308.6|2313.1|2309.9|2309.9|2307.5|4
1767789290000|2026-01-07 12:34:50|2312.7|2308.7|2312.6|2308.6|2312.7|2308.7|2312.6|2308.6|0
1767789300000|2026-01-07 12:35:00|2312.4|2308.4|2311|2307|2312.4|2308.9|2310|2307|1
1767789310000|2026-01-07 12:35:10|2310.7|2306.7|2308.7|2307.2|2310.7|2307.2|2307.9|2305.7|1
1767789320000|2026-01-07 12:35:20|2308.5|2307|2311|2307|2311|2307.7|2308.5|2305.7|3
1767789330000|2026-01-07 12:35:30|2310.1|2306.1|2310.9|2309.4|2313|2309.9|2310.1|2306.1|25
1767789340000|2026-01-07 12:35:40|2311|2309.5|2311.5|2310|2312.4|2310|2310.9|2308.3|0
1767789350000|2026-01-07 12:35:50|2311.4|2309.9|2311.5|2310|2311.5|2310|2311.4|2309.9|1
1767789360000|2026-01-07 12:36:00|2312.3|2308.3|2310.5|2306.5|2312.3|2309.9|2310.4|2306.4|6
1767789370000|2026-01-07 12:36:10|2310.3|2306.3|2309.8|2305.8|2310.3|2307.4|2308.9|2305.4|1
1767789380000|2026-01-07 12:36:20|2310|2306|2309.9|2305.9|2310|2306|2309.8|2305.8|1
1767789390000|2026-01-07 12:36:30|2308.8|2307.3|2308.8|2307.3|2308.8|2307.3|2308.8|2307.3|0
1767789400000|2026-01-07 12:36:40|2309.9|2305.9|2312.4|2308.4|2312.4|2308.4|2309|2305.9|2
1767789410000|2026-01-07 12:36:50|2311.3|2309.8|2311.4|2309.9|2311.4|2309.9|2311.3|2309.8|0
1767789420000|2026-01-07 12:37:00|2311.3|2309.8|2311.4|2307.4|2311.4|2309.9|2311.2|2307.2|1
1767789430000|2026-01-07 12:37:10|2311.5|2307.5|2311.3|2307.3|2311.7|2307.7|2311.3|2307.3|0
1767789440000|2026-01-07 12:37:20|2309.8|2308.3|2311.7|2307.7|2311.8|2308.3|2309.8|2307.5|1
1767789450000|2026-01-07 12:37:30|2310.6|2309.1|2310.6|2306.6|2312.4|2309.3|2309.7|2306.6|3
1767789460000|2026-01-07 12:37:40|2309.6|2308.1|2310.8|2306.8|2310.8|2308.1|2309.6|2306.8|1
1767789470000|2026-01-07 12:37:50|2310.6|2306.6|2309.8|2308.3|2310.7|2308.3|2309.8|2306.6|0
1767789480000|2026-01-07 12:38:00|2309.9|2308.4|2311.5|2307.5|2311.7|2308.4|2309.8|2307.5|5
1767789490000|2026-01-07 12:38:10|2310.6|2306.6|2311.3|2307.3|2311.7|2307.8|2309.3|2306.6|6
1767789500000|2026-01-07 12:38:20|2310.8|2306.8|2311.7|2307.7|2311.7|2307.7|2310.8|2306.8|0
1767789510000|2026-01-07 12:38:30|2311.6|2307.6|2310.5|2309|2311.7|2309.1|2310.5|2307.2|1
1767789520000|2026-01-07 12:38:40|2311.5|2307.5|2311.4|2307.4|2311.7|2309.1|2309.7|2307.4|1
1767789530000|2026-01-07 12:38:50|2311.5|2307.5|2310.5|2309|2311.6|2309|2310.4|2307.5|3
1767789540000|2026-01-07 12:39:00|2310.6|2309.1|2310.6|2309.1|2310.6|2309.1|2310.5|2309|0
1767789550000|2026-01-07 12:39:10|2310.5|2309|2309.8|2308.3|2311.3|2309|2309.8|2306.8|4
1767789560000|2026-01-07 12:39:20|2311|2307|2309.7|2308.2|2311|2308.2|2309.5|2307|0
1767789570000|2026-01-07 12:39:30|2310.4|2308.9|2310.5|2306.5|2310.9|2308.9|2309.6|2306.2|2
1767789580000|2026-01-07 12:39:40|2310.7|2306.7|2310.5|2306.5|2310.7|2306.7|2310.4|2306.4|0
1767789590000|2026-01-07 12:39:50|2310.7|2306.7|2310.6|2306.6|2310.7|2306.7|2310.5|2306.5|0
1767789600000|2026-01-07 12:40:00|2310.5|2306.5|2310.4|2308.9|2311.6|2308.9|2309.2|2306.3|1
1767789610000|2026-01-07 12:40:10|2311.5|2307.5|2311.5|2307.5|2311.6|2307.6|2311.5|2307.5|0
1767789620000|2026-01-07 12:40:20|2311.3|2307.3|2311.3|2307.3|2311.5|2308.5|2310|2307.3|0
1767789630000|2026-01-07 12:40:30|2311.2|2307.2|2309.9|2308.4|2311.4|2308.4|2309.9|2307.2|0
1767789640000|2026-01-07 12:40:40|2311|2307|2309.4|2307.9|2311|2308|2309.4|2307|0
1767789650000|2026-01-07 12:40:50|2309.2|2307.7|2308.9|2307.4|2310.5|2307.7|2308.9|2306.3|4
1767789660000|2026-01-07 12:41:00|2309|2307.5|2310.9|2306.9|2310.9|2307.5|2308.9|2305.6|1
1767789670000|2026-01-07 12:41:10|2311|2307|2311.5|2307.5|2311.5|2307.5|2311|2307|0
1767789680000|2026-01-07 12:41:20|2311.4|2307.4|2313.1|2309.1|2313.1|2309.1|2310.4|2307.4|1
1767789690000|2026-01-07 12:41:30|2313.8|2309.8|2314.1|2310.1|2314.1|2310.1|2313.7|2309.7|2
1767789700000|2026-01-07 12:41:40|2315.1|2311.1|2315.6|2311.6|2315.8|2311.8|2315.1|2311.1|1
1767789710000|2026-01-07 12:41:50|2315.8|2311.8|2316|2312|2316|2312|2315.6|2311.6|0
1767789720000|2026-01-07 12:42:00|2316.2|2312.2|2317|2313|2317.2|2313.8|2315|2312.2|1
1767789740000|2026-01-07 12:42:20|2316.7|2312.7|2318.2|2314.2|2318.2|2315.7|2316.7|2312.7|0
1767789750000|2026-01-07 12:42:30|2318|2314|2317.1|2315.6|2318.2|2315.6|2317|2314|0
1767789760000|2026-01-07 12:42:40|2317.3|2315.8|2317.7|2316.2|2317.7|2316.2|2317.3|2315.8|1
1767789770000|2026-01-07 12:42:50|2317.4|2315.9|2317.3|2315.8|2317.4|2315.9|2317.3|2315.8|2
1767789780000|2026-01-07 12:43:00|2317.4|2315.9|2317.4|2315.9|2317.5|2316|2317.3|2315.8|0
1767789790000|2026-01-07 12:43:10|2317.3|2315.8|2317.3|2315.8|2317.4|2315.9|2317.3|2315.8|3
1767789800000|2026-01-07 12:43:20|2317.4|2315.9|2319.5|2315.5|2319.7|2317.2|2317.4|2315.5|8
1767789810000|2026-01-07 12:43:30|2318.1|2316.6|2319.5|2315.5|2319.5|2316.6|2318.1|2315.3|0
1767789820000|2026-01-07 12:43:40|2319.4|2315.4|2319.3|2315.3|2319.5|2316.8|2318.3|2315.3|0
1767789830000|2026-01-07 12:43:50|2319.1|2315.1|2319.6|2315.6|2319.6|2315.6|2318.4|2314.4|1
1767789840000|2026-01-07 12:44:00|2318.8|2317.3|2320.1|2316.1|2320.9|2317.3|2318.6|2315.9|5
1767789850000|2026-01-07 12:44:10|2319.8|2315.8|2319.9|2315.9|2319.9|2315.9|2319.3|2315.3|0
1767789860000|2026-01-07 12:44:20|2318.4|2316.9|2319.5|2315.5|2319.5|2316.9|2318.4|2315.5|0
1767789870000|2026-01-07 12:44:30|2318|2316.5|2318.8|2317.3|2319.9|2317.3|2318|2315.3|0
1767789880000|2026-01-07 12:44:40|2319.8|2315.8|2320|2316|2320|2316|2319.8|2315.8|1
1767789890000|2026-01-07 12:44:50|2319|2317.5|2317.4|2315.9|2320.1|2317.5|2317.4|2315|0
1767789900000|2026-01-07 12:45:00|2317.3|2313.3|2317.3|2315.8|2318.5|2315.8|2316.1|2312.9|3
1767789910000|2026-01-07 12:45:10|2318.5|2314.5|2319.6|2315.6|2320.1|2316.1|2317.5|2314.5|1
1767789920000|2026-01-07 12:45:20|2319.4|2315.4|2319.1|2317.6|2320|2317.6|2318|2315.4|1
1767789930000|2026-01-07 12:45:30|2319.6|2318.1|2321.1|2317.1|2321.1|2318.7|2319.6|2317.1|3
1767789940000|2026-01-07 12:45:40|2321|2317|2320.9|2316.9|2321|2317|2320.8|2316.8|0
1767789950000|2026-01-07 12:45:50|2320.1|2318.6|2322|2318|2322|2318.6|2319.9|2317|4
1767789960000|2026-01-07 12:46:00|2322.1|2318.1|2322.4|2318.4|2323.6|2319.6|2321.1|2318.1|2
1767789970000|2026-01-07 12:46:10|2321.3|2319.8|2321.3|2319.8|2322.5|2320|2321.3|2318.5|0
1767789980000|2026-01-07 12:46:20|2321.4|2319.9|2322.4|2318.4|2322.5|2319.9|2321.3|2318.3|0
1767789990000|2026-01-07 12:46:30|2321.3|2319.8|2320.2|2318.7|2322.2|2319.9|2320.2|2317.3|4
1767790000000|2026-01-07 12:46:40|2320.3|2318.8|2320.4|2318.9|2321.4|2319|2320.3|2317.4|0
1767790010000|2026-01-07 12:46:50|2322.4|2318.4|2321.4|2319.9|2322.7|2319.9|2320.8|2318.3|4
1767790020000|2026-01-07 12:47:00|2321.2|2319.7|2323.3|2319.3|2323.3|2319.9|2321|2318.4|1
1767790030000|2026-01-07 12:47:10|2323.2|2319.2|2324|2320|2324|2320|2321.4|2318.8|0
1767790040000|2026-01-07 12:47:20|2323.7|2322.2|2322.6|2321.1|2323.9|2322.2|2321.5|2319.2|5
1767790050000|2026-01-07 12:47:30|2323.4|2319.4|2323.4|2319.4|2323.6|2319.6|2323|2319|6
1767790060000|2026-01-07 12:47:40|2323.5|2319.5|2323.7|2319.7|2323.7|2319.7|2323.5|2319.5|1
1767790070000|2026-01-07 12:47:50|2322.6|2321.1|2323.7|2319.7|2323.7|2321.1|2322.6|2319.5|1
1767790080000|2026-01-07 12:48:00|2322.1|2320.6|2321.9|2320.4|2322.8|2320.6|2321.9|2318.8|4
1767790090000|2026-01-07 12:48:10|2322|2320.5|2322.1|2320.6|2322.1|2320.6|2321.9|2320.4|3
1767790100000|2026-01-07 12:48:20|2322.2|2320.7|2323|2321.5|2324|2321.5|2322.2|2320|1
1767790110000|2026-01-07 12:48:30|2324|2320|2325.8|2321.8|2325.8|2321.8|2323|2320|4
1767790120000|2026-01-07 12:48:40|2324.9|2323.4|2325.2|2321.2|2326.2|2323.5|2323.8|2320.8|3
1767790130000|2026-01-07 12:48:50|2325.4|2321.4|2324.9|2320.9|2325.4|2321.4|2324.9|2320.9|0
1767790140000|2026-01-07 12:49:00|2324.8|2320.8|2324.2|2320.2|2324.8|2321.9|2323.4|2319.8|1
1767790150000|2026-01-07 12:49:10|2324.3|2320.3|2324.3|2320.3|2324.3|2320.3|2324|2320|0
1767790160000|2026-01-07 12:49:20|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|2324.2|2320.2|0
1767790170000|2026-01-07 12:49:30|2324.3|2320.3|2324.7|2320.7|2324.7|2320.7|2324.3|2320.3|0
1767790180000|2026-01-07 12:49:40|2324.1|2320.1|2321.3|2319.8|2324.4|2321|2321.3|2319.8|2
1767790190000|2026-01-07 12:49:50|2320.5|2319|2320.4|2318.9|2320.5|2319|2320.4|2318.9|3
1767790200000|2026-01-07 12:50:00|2321|2317|2321.3|2319.8|2322.1|2319.8|2318.9|2316.3|7
1767790210000|2026-01-07 12:50:10|2321.5|2320|2322.3|2320.8|2324.3|2320.8|2321.5|2319.8|3
1767790220000|2026-01-07 12:50:20|2324|2320|2324|2320|2324|2320|2324|2320|0
1767790230000|2026-01-07 12:50:30|2324.1|2320.1|2324.3|2320.3|2324.3|2320.3|2324.1|2320.1|0
1767790240000|2026-01-07 12:50:40|2324.6|2320.6|2323.2|2321.7|2324.7|2321.7|2323|2320.4|1
1767790250000|2026-01-07 12:50:50|2324.8|2320.8|2323.3|2321.8|2324.8|2322|2322.8|2320.5|1
1767790260000|2026-01-07 12:51:00|2324.9|2320.9|2324.5|2323|2325.9|2323|2323.4|2320.9|0
1767790270000|2026-01-07 12:51:10|2324.6|2323.1|2324.4|2322.9|2326.2|2323.6|2324.4|2322.2|3
1767790280000|2026-01-07 12:51:20|2324.5|2323|2324.5|2323|2324.5|2323|2324.4|2322.9|0
1767790290000|2026-01-07 12:51:30|2326.1|2322.1|2323.1|2319.1|2326.1|2323.1|2322.6|2319.1|15
1767790300000|2026-01-07 12:51:40|2322|2320.5|2322.7|2321.2|2324.3|2321.3|2322|2320.1|3
1767790310000|2026-01-07 12:51:50|2322.8|2321.3|2323.4|2321.9|2325|2322|2322.7|2320.8|2
1767790320000|2026-01-07 12:52:00|2323.3|2321.8|2322.1|2320.6|2323.6|2321.8|2322.1|2319.2|1
1767790330000|2026-01-07 12:52:10|2322.3|2320.8|2322.4|2320.9|2322.4|2320.9|2322.3|2320.8|0
1767790340000|2026-01-07 12:52:20|2321.7|2320.2|2322|2318|2323|2320.2|2321.5|2318|5
1767790350000|2026-01-07 12:52:30|2322.1|2318.1|2321.3|2319.8|2322.3|2319.8|2321.2|2318.1|2
1767790360000|2026-01-07 12:52:40|2321.4|2319.9|2321.3|2319.8|2322.3|2320.3|2320.9|2318.3|5
1767790370000|2026-01-07 12:52:50|2321.4|2319.9|2321.3|2319.8|2321.4|2319.9|2321.3|2319.8|0
1767790380000|2026-01-07 12:53:00|2321.1|2319.6|2317.6|2316.1|2321.1|2319.6|2317.3|2315.1|6
1767790390000|2026-01-07 12:53:10|2317.7|2316.2|2315.5|2314|2318.9|2316.2|2315.3|2312.9|3
1767790400000|2026-01-07 12:53:20|2315.3|2313.8|2314.4|2312.9|2316.2|2313.8|2314.4|2311.5|2
1767790410000|2026-01-07 12:53:30|2314.5|2313|2313.7|2312.2|2315.7|2313|2313.3|2310.7|2
1767790420000|2026-01-07 12:53:40|2314.2|2312.7|2314.3|2310.3|2315.2|2312.7|2314|2310.3|8
1767790430000|2026-01-07 12:53:50|2314.1|2310.1|2312.7|2308.7|2314.2|2311.3|2311.4|2308.7|2
1767790440000|2026-01-07 12:54:00|2312.8|2308.8|2311.3|2309.8|2312.8|2310.4|2311.2|2308.8|1
1767790450000|2026-01-07 12:54:10|2311.2|2309.7|2311.2|2309.7|2311.2|2309.7|2311.2|2309.7|0
1767790460000|2026-01-07 12:54:20|2313.8|2309.8|2314.5|2310.5|2314.5|2311.5|2313|2309.8|4
1767790470000|2026-01-07 12:54:30|2314.7|2310.7|2315.4|2311.4|2315.4|2312|2313.5|2310.7|0
1767790480000|2026-01-07 12:54:40|2314.1|2312.6|2315|2311|2315|2312.6|2314.1|2310.9|0
1767790490000|2026-01-07 12:54:50|2314.9|2310.9|2313.2|2311.7|2315|2311.7|2313.2|2310.7|0
1767790500000|2026-01-07 12:55:00|2313|2311.5|2312.8|2308.8|2313.2|2311.5|2312.8|2308.8|4
1767790510000|2026-01-07 12:55:10|2313|2309|2313.2|2309.2|2313.2|2309.2|2313|2309|0
1767790520000|2026-01-07 12:55:20|2313.1|2309.1|2311.1|2307.1|2313.1|2309.1|2310.6|2306.6|8
1767790530000|2026-01-07 12:55:30|2310.8|2306.8|2311.1|2307.1|2311.1|2307.1|2310.8|2306.8|1
1767790540000|2026-01-07 12:55:40|2310.2|2306.2|2309.8|2305.8|2310.4|2306.9|2308.4|2305.7|4
1767790550000|2026-01-07 12:55:50|2308.6|2307.1|2310.2|2306.2|2311.2|2307.2|2308.6|2305.8|2
1767790560000|2026-01-07 12:56:00|2310.6|2306.6|2310.4|2306.4|2310.7|2306.7|2310.4|2306.4|4
1767790570000|2026-01-07 12:56:10|2310.3|2306.3|2310.4|2306.4|2310.4|2306.4|2310.3|2306.3|0
1767790580000|2026-01-07 12:56:20|2310.3|2306.3|2307.9|2306.4|2310.3|2306.4|2307.9|2304.9|4
1767790590000|2026-01-07 12:56:30|2309|2305|2307.9|2306.4|2309|2306.4|2307.9|2304.9|0
1767790600000|2026-01-07 12:56:40|2308.9|2304.9|2308.9|2304.9|2309|2306.5|2307.9|2304.9|0
1767790620000|2026-01-07 12:57:00|2309|2305|2307.8|2306.3|2309|2306.5|2307.7|2304.9|3
1767790630000|2026-01-07 12:57:10|2309|2305|2308.9|2304.9|2309|2306.6|2307.8|2304.9|2
1767790640000|2026-01-07 12:57:20|2309|2305|2308|2306.5|2309|2306.5|2308|2305|0
1767790650000|2026-01-07 12:57:30|2307.7|2306.2|2309.5|2305.5|2309.5|2306.8|2307.7|2305.5|2
1767790660000|2026-01-07 12:57:40|2308.3|2306.8|2309.6|2308.1|2311.2|2308.2|2308.3|2306.8|11
1767790670000|2026-01-07 12:57:50|2309.7|2308.2|2313.1|2309.1|2313.2|2309.2|2309.7|2308.2|8
1767790680000|2026-01-07 12:58:00|2313|2309|2311.9|2310.4|2313.1|2310.6|2311.9|2309|1
1767790690000|2026-01-07 12:58:10|2313.2|2311.7|2314.3|2312.8|2314.8|2312.8|2313.2|2310.8|5
1767790700000|2026-01-07 12:58:20|2314.5|2313|2317.6|2313.6|2317.9|2314.5|2314.2|2311.2|28
1767790710000|2026-01-07 12:58:30|2317.7|2313.7|2315.6|2311.6|2317.7|2313.7|2315.6|2311.6|5
1767790720000|2026-01-07 12:58:40|2315.4|2311.4|2315.5|2311.5|2315.8|2311.8|2315.4|2311.4|0
1767790730000|2026-01-07 12:58:50|2314|2312.5|2315|2311|2315.1|2312.5|2313.5|2311|1
1767790740000|2026-01-07 12:59:00|2314.9|2310.9|2309.7|2308.2|2314.9|2310.9|2309.6|2307.3|2
1767790750000|2026-01-07 12:59:10|2309.8|2308.3|2310.1|2308.6|2310.1|2308.6|2309.6|2308.1|6
1767790760000|2026-01-07 12:59:20|2311.2|2307.2|2309.7|2308.2|2311.2|2308.6|2309.7|2307.2|0
1767790770000|2026-01-07 12:59:30|2309.6|2308.1|2307.4|2305.9|2310.1|2308.1|2307.3|2304.8|2
1767790780000|2026-01-07 12:59:40|2307.3|2305.8|2309.1|2305.1|2309.4|2305.8|2305.8|2303|20
1767790790000|2026-01-07 12:59:50|2308.7|2304.7|2306.5|2305|2309.7|2306.3|2306.5|2303.3|2
1767790800000|2026-01-07 13:00:00|2307.4|2303.4|2306.1|2302.1|2309.1|2305.8|2304.9|2301.6|16
1767790810000|2026-01-07 13:00:10|2304.9|2303.4|2307.6|2303.6|2307.6|2303.7|2303.7|2300.7|4
1767790820000|2026-01-07 13:00:20|2306.6|2305.1|2308.3|2304.3|2308.6|2305.9|2306.1|2303|8
1767790830000|2026-01-07 13:00:30|2308.5|2304.5|2311.7|2307.7|2311.7|2308.1|2308.5|2304.5|2
1767790840000|2026-01-07 13:00:40|2311.6|2307.6|2309.9|2305.9|2311.7|2308.6|2309.9|2305.9|3
1767790850000|2026-01-07 13:00:50|2308.6|2307.1|2310.7|2309.2|2310.9|2309.2|2308.3|2305.8|3
1767790860000|2026-01-07 13:01:00|2310.6|2309.1|2310|2306|2310.6|2309.1|2309|2306|13
1767790870000|2026-01-07 13:01:10|2309|2307.5|2311.7|2307.7|2312.7|2308.7|2309|2306|3
1767790880000|2026-01-07 13:01:20|2311.8|2307.8|2312.5|2308.5|2312.5|2309.6|2311.1|2307.3|2
1767790890000|2026-01-07 13:01:30|2312.3|2308.3|2312.6|2308.6|2312.9|2308.9|2312.3|2308.3|0
1767790900000|2026-01-07 13:01:40|2311.5|2307.5|2312.6|2308.6|2312.6|2309|2310.5|2307.4|2
1767790910000|2026-01-07 13:01:50|2313.1|2309.1|2311.6|2310.1|2313.3|2310.1|2311.6|2308.8|0
1767790920000|2026-01-07 13:02:00|2311.7|2310.2|2313.4|2309.4|2313.4|2310.2|2311.6|2308.9|0
1767790930000|2026-01-07 13:02:10|2312.4|2310.9|2314.6|2310.6|2314.6|2310.9|2312.4|2310|0
1767790940000|2026-01-07 13:02:20|2314.5|2310.5|2311.5|2307.5|2314.5|2311.5|2310.3|2306.7|6
1767790950000|2026-01-07 13:02:30|2311.3|2307.3|2311|2307|2311.8|2307.8|2310.6|2306.6|1
1767790960000|2026-01-07 13:02:40|2310.8|2306.8|2311.5|2307.5|2311.5|2307.5|2310.7|2306.7|0
1767790970000|2026-01-07 13:02:50|2311.6|2307.6|2309.8|2308.3|2311.6|2309.5|2309.7|2307|1
1767790980000|2026-01-07 13:03:00|2312.1|2308.1|2312.1|2308.1|2312.1|2308.6|2310.1|2307.8|3
1767790990000|2026-01-07 13:03:10|2314.1|2310.1|2314.6|2310.6|2314.9|2310.9|2313.2|2309.2|12
1767791000000|2026-01-07 13:03:20|2314.4|2310.4|2315|2311|2315.6|2311.6|2314.4|2310.4|0
1767791010000|2026-01-07 13:03:30|2314.8|2310.8|2313.9|2309.9|2314.9|2311.9|2313.3|2309.3|2
1767791020000|2026-01-07 13:03:40|2313.3|2309.3|2313.2|2309.2|2313.5|2310.5|2312|2309.1|0
1767791030000|2026-01-07 13:03:50|2312.8|2308.8|2311.4|2307.4|2312.8|2308.8|2311.4|2307.4|1
1767791040000|2026-01-07 13:04:00|2312.3|2308.3|2313.2|2309.2|2314.8|2312|2311.3|2308.3|5
1767791050000|2026-01-07 13:04:10|2312.9|2308.9|2312.8|2308.8|2313.1|2309.1|2312.6|2308.6|2
1767791060000|2026-01-07 13:04:20|2313.1|2309.1|2311.9|2310.4|2313.1|2310.6|2311.1|2309.1|1
1767791070000|2026-01-07 13:04:30|2312|2310.5|2313.7|2309.7|2314|2310.5|2312|2309.6|1
1767791080000|2026-01-07 13:04:40|2313.6|2309.6|2309.5|2305.5|2313.6|2310.4|2309.3|2305.3|5
1767791090000|2026-01-07 13:04:50|2309.6|2305.6|2309.9|2305.9|2309.9|2305.9|2309.3|2305.3|0
1767791100000|2026-01-07 13:05:00|2309.8|2305.8|2312|2308|2312.3|2308.3|2308.9|2305.6|1
1767791110000|2026-01-07 13:05:10|2311.9|2307.9|2310.5|2309|2312|2309|2310.4|2307.8|0
1767791120000|2026-01-07 13:05:20|2310.6|2309.1|2307.9|2303.9|2311.7|2309.1|2307.9|2303.9|2
1767791130000|2026-01-07 13:05:30|2306.7|2305.2|2306|2304.5|2307.9|2305.2|2306|2302|4
1767791140000|2026-01-07 13:05:40|2306.8|2302.8|2307.7|2303.7|2307.8|2303.8|2306.8|2302.8|6
1767791150000|2026-01-07 13:05:50|2308|2304|2304.5|2303|2308|2304|2304.5|2302.1|1
1767791160000|2026-01-07 13:06:00|2304.7|2300.7|2299|2295|2304.8|2300.9|2296.4|2294.8|29
1767791170000|2026-01-07 13:06:10|2298.9|2294.9|2294.9|2290.9|2298.9|2294.9|2293.1|2289.1|18
1767791180000|2026-01-07 13:06:20|2294.7|2290.7|2293.2|2289.2|2294.8|2290.8|2293.2|2289.2|6
1767791190000|2026-01-07 13:06:30|2293.9|2289.9|2290.6|2286.6|2293.9|2290.1|2290|2286|11
1767791200000|2026-01-07 13:06:40|2290.5|2286.5|2290.7|2286.7|2291.1|2287.1|2289.5|2285.5|3
1767791210000|2026-01-07 13:06:50|2290.3|2286.3|2290.3|2286.3|2290.4|2287.1|2288.6|2286|8
1767791220000|2026-01-07 13:07:00|2290.4|2286.4|2289.7|2285.7|2290.9|2287.3|2288.7|2285.7|7
1767791230000|2026-01-07 13:07:10|2288.1|2286.6|2289.6|2285.6|2290.3|2287.6|2286.9|2284.6|7
1767791240000|2026-01-07 13:07:20|2289.7|2285.7|2288.3|2284.3|2290.2|2287.4|2286.9|2284.1|19
1767791250000|2026-01-07 13:07:30|2286.1|2284.6|2288.1|2284.1|2288.3|2284.6|2286|2283.1|6
1767791260000|2026-01-07 13:07:40|2288.7|2284.7|2286.8|2282.8|2290.1|2287.5|2286.3|2282.4|19
1767791270000|2026-01-07 13:07:50|2287.1|2283.1|2291.1|2287.1|2291.1|2287.1|2286.8|2282.8|3
1767791280000|2026-01-07 13:08:00|2290|2288.5|2289.9|2288.4|2291.1|2288.5|2289.5|2285.7|2
1767791290000|2026-01-07 13:08:10|2290.1|2286.1|2290.6|2286.6|2290.6|2286.6|2289.4|2285.4|2
1767791300000|2026-01-07 13:08:20|2290.5|2286.5|2289.5|2285.5|2290.5|2286.7|2287.2|2284.9|7
1767791310000|2026-01-07 13:08:30|2289.3|2285.3|2284.3|2280.3|2289.4|2286.3|2283.7|2280.2|6
1767791320000|2026-01-07 13:08:40|2284.5|2280.5|2285.5|2281.5|2286.9|2282.9|2282.4|2280.1|11
1767791330000|2026-01-07 13:08:50|2285.4|2281.4|2283.5|2279.5|2285.4|2281.6|2283|2279.3|5
1767791340000|2026-01-07 13:09:00|2282.2|2278.2|2283.4|2279.4|2284.1|2280.9|2281.7|2277.7|9
1767791350000|2026-01-07 13:09:10|2283.6|2279.6|2283.4|2279.4|2283.6|2279.8|2280.8|2278.4|5
1767791360000|2026-01-07 13:09:20|2283.5|2279.5|2282.5|2278.5|2285.1|2281.1|2282.5|2278.5|4
1767791370000|2026-01-07 13:09:30|2282.6|2278.6|2281.3|2277.3|2282.9|2281|2281.3|2277.3|3
1767791380000|2026-01-07 13:09:40|2281.2|2277.2|2276.4|2272.4|2281.2|2278.4|2273.6|2269.6|7
1767791390000|2026-01-07 13:09:50|2277|2273|2278.6|2274.6|2280.5|2276.5|2276.3|2272.3|3
1767791400000|2026-01-07 13:10:00|2279|2275|2278.5|2274.5|2279|2275|2275.5|2271.5|15
1767791410000|2026-01-07 13:10:10|2278.2|2274.2|2282.1|2278.1|2282.5|2280|2278.2|2274.2|21
1767791420000|2026-01-07 13:10:20|2281.5|2280|2280.6|2276.6|2282.4|2280|2277.8|2273.8|11
1767791430000|2026-01-07 13:10:30|2279.9|2275.9|2282.8|2278.8|2282.8|2278.8|2279.8|2275.8|37
1767791440000|2026-01-07 13:10:40|2283.2|2279.2|2281.7|2277.7|2283.2|2280.2|2281.3|2277.3|2
1767791450000|2026-01-07 13:10:50|2281.5|2277.5|2276.8|2272.8|2281.5|2277.5|2276.5|2272.5|27
1767791460000|2026-01-07 13:11:00|2277.3|2273.3|2281|2277|2281|2277.8|2277.1|2273.1|12
1767791470000|2026-01-07 13:11:10|2281.2|2277.2|2280.4|2276.4|2281.5|2277.5|2279.7|2275.7|2
1767791480000|2026-01-07 13:11:20|2282.1|2278.1|2277.1|2273.1|2282.1|2278.1|2277.1|2273.1|11
1767791490000|2026-01-07 13:11:30|2276.9|2272.9|2277|2273|2277|2273|2276.2|2272.2|0
1767791500000|2026-01-07 13:11:40|2276.9|2272.9|2277.1|2273.1|2277.4|2274|2275.4|2271.4|3
1767791510000|2026-01-07 13:11:50|2276.9|2272.9|2277.1|2273.1|2278.1|2274.1|2276.1|2272.1|4
1767791520000|2026-01-07 13:12:00|2277.4|2273.4|2273.2|2269.2|2278|2274|2273.2|2269.2|4
1767791530000|2026-01-07 13:12:10|2273|2269|2272.9|2268.9|2273.2|2269.2|2272.8|2268.8|0
1767791540000|2026-01-07 13:12:20|2273.1|2269.1|2274.8|2270.8|2275.4|2271.4|2273.1|2269.1|3
1767791550000|2026-01-07 13:12:30|2274.6|2270.6|2273.1|2269.1|2274.6|2270.6|2270.9|2268.9|1
1767791560000|2026-01-07 13:12:40|2273|2269|2271.4|2267.4|2273|2269.6|2271.1|2267.4|0
1767791570000|2026-01-07 13:12:50|2271.6|2267.6|2273.7|2269.7|2273.7|2269.7|2271.3|2267.3|6
1767791580000|2026-01-07 13:13:00|2273.8|2269.8|2272|2268|2274.1|2270.1|2270.8|2267.7|2
1767791590000|2026-01-07 13:13:10|2272.5|2268.5|2273.7|2269.7|2274|2270.6|2270.3|2267.3|3
1767791600000|2026-01-07 13:13:20|2274|2270|2275|2271|2275|2272.4|2272.8|2270|14
1767791610000|2026-01-07 13:13:30|2275.1|2271.1|2275.2|2271.2|2275.2|2271.2|2275|2271|3
1767791620000|2026-01-07 13:13:40|2275.1|2271.1|2275|2271|2275.1|2271.1|2275|2271|2
1767791630000|2026-01-07 13:13:50|||||||||1
1767791640000|2026-01-07 13:14:00|2274.9|2270.9|2273.8|2272.3|2274.9|2272.4|2273.7|2270.5|6
1767791650000|2026-01-07 13:14:10|2274.5|2270.5|2275.1|2271.1|2275.1|2272.7|2273.8|2270.5|3
1767791660000|2026-01-07 13:14:20|2275.2|2271.2|2278.6|2274.6|2278.6|2274.6|2275.2|2271.2|4
1767791670000|2026-01-07 13:14:30|2278.5|2274.5|2277.3|2275.8|2278.7|2275.8|2277.1|2273.8|6
1767791680000|2026-01-07 13:14:40|2277.6|2273.6|2277.8|2273.8|2278.2|2276.2|2277.6|2273.6|6
1767791690000|2026-01-07 13:14:50|2277.9|2273.9|2277.5|2273.5|2278.2|2274.2|2277.1|2273.1|2
1767791700000|2026-01-07 13:15:00|2277.2|2273.2|2276.4|2272.4|2277.2|2273.2|2276.4|2272.4|4
1767791710000|2026-01-07 13:15:10|2276.5|2272.5|2277.5|2273.5|2277.5|2275.2|2276.5|2272.5|2
1767791720000|2026-01-07 13:15:20|2277|2273|2278.8|2274.8|2278.8|2274.8|2277|2273|3
1767791730000|2026-01-07 13:15:30|2279.9|2275.9|2280|2276|2280.2|2276.2|2279.9|2275.9|7
1767791740000|2026-01-07 13:15:40|2280.1|2276.1|2281.8|2277.8|2282|2278|2280.1|2276.1|14
1767791750000|2026-01-07 13:15:50|2282.2|2278.2|2284|2280|2284.8|2280.8|2282.2|2278.2|8
1767791760000|2026-01-07 13:16:00|2283.9|2279.9|2281.8|2277.8|2284.1|2280.1|2281.8|2277.8|6
1767791770000|2026-01-07 13:16:10|2280.4|2276.4|2282.6|2278.6|2282.6|2278.6|2280.4|2276.4|14
1767791780000|2026-01-07 13:16:20|2282.7|2278.7|2283.2|2279.2|2283.5|2279.5|2282.7|2278.7|0
1767791790000|2026-01-07 13:16:30|2283.1|2279.1|2282.1|2278.1|2283.1|2279.1|2282.1|2278.1|2
1767791800000|2026-01-07 13:16:40|2282|2278|2282.9|2278.9|2282.9|2278.9|2280.6|2276.6|4
1767791810000|2026-01-07 13:16:50|2283.6|2279.6|2283.2|2279.2|2284.5|2280.5|2283.2|2279.2|7
1767791820000|2026-01-07 13:17:00|2283.3|2279.3|2284.2|2280.2|2284.5|2281.9|2282.8|2279.3|6
1767791830000|2026-01-07 13:17:10|2284.1|2280.1|2284.1|2280.1|2284.2|2280.2|2284.1|2280.1|1
1767791840000|2026-01-07 13:17:20|2281.9|2277.9|2279.8|2275.8|2281.9|2277.9|2279.4|2275.4|5
1767791850000|2026-01-07 13:17:30|2279.5|2275.5|2277.8|2276.3|2279.5|2276.3|2277.6|2275.1|4
1767791860000|2026-01-07 13:17:40|2280.5|2276.5|2280.5|2276.5|2282.3|2278.3|2280.2|2276.2|6
1767791870000|2026-01-07 13:17:50|2281|2277|2281.9|2277.9|2281.9|2277.9|2280.3|2276.3|9
1767791880000|2026-01-07 13:18:00|2281.8|2277.8|2278.7|2274.7|2281.8|2277.8|2278|2274.4|5
1767791890000|2026-01-07 13:18:10|2278.8|2274.8|2278.1|2274.1|2279.3|2277.1|2277.9|2274.1|3
1767791900000|2026-01-07 13:18:20|2278.6|2274.6|2281.1|2277.1|2281.6|2277.6|2278.1|2274.6|5
1767791910000|2026-01-07 13:18:30|2281|2277|2280.4|2276.4|2281|2277|2280.1|2276.1|1
1767791920000|2026-01-07 13:18:40|2281.6|2277.6|2281.3|2277.3|2281.9|2277.9|2280.8|2276.8|3
1767791930000|2026-01-07 13:18:50|2281.4|2277.4|2281.9|2277.9|2281.9|2277.9|2281.2|2277.2|1
1767791940000|2026-01-07 13:19:00|2282.2|2278.2|2282.6|2278.6|2282.9|2280.4|2281.9|2277.9|5
1767791950000|2026-01-07 13:19:10|2283.5|2279.5|2280.3|2278.8|2283.5|2279.5|2280.3|2278.1|2
1767791960000|2026-01-07 13:19:20|2281.3|2277.3|2280.4|2276.4|2281.3|2277.3|2280.3|2276.3|4
1767791970000|2026-01-07 13:19:30|2280.3|2276.3|2278.4|2274.4|2280.3|2276.3|2278.3|2274.3|1
1767791980000|2026-01-07 13:19:40|2278.3|2274.3|2280.6|2276.6|2280.8|2276.8|2278.3|2274.3|6
1767791990000|2026-01-07 13:19:50|2280.5|2276.5|2281.4|2277.4|2281.7|2277.7|2280.2|2276.2|3
1767792000000|2026-01-07 13:20:00|2281.3|2277.3|2276.9|2272.9|2281.3|2278.4|2276.7|2272.7|13
1767792010000|2026-01-07 13:20:10|2276.8|2272.8|2277.9|2273.9|2278.2|2275.4|2276.8|2272.8|1
1767792020000|2026-01-07 13:20:20|2277.8|2273.8|2278.5|2274.5|2278.5|2275.8|2276.8|2273.8|1
1767792030000|2026-01-07 13:20:30|2278.4|2274.4|2280.2|2276.2|2280.5|2276.5|2277.3|2274|10
1767792040000|2026-01-07 13:20:40|2279.3|2275.3|2278.3|2274.3|2279.6|2275.6|2277.1|2273.1|5
1767792050000|2026-01-07 13:20:50|2278.2|2274.2|2279.7|2275.7|2279.7|2275.7|2277.8|2273.8|7
1767792060000|2026-01-07 13:21:00|2279.5|2275.5|2281.3|2277.3|2281.3|2277.3|2278.2|2275|2
1767792070000|2026-01-07 13:21:10|2281|2277|2281.1|2277.1|2281.1|2277.9|2279.4|2276.8|2
1767792080000|2026-01-07 13:21:20|2281.4|2277.4|2284.8|2280.8|2285.9|2283|2281.3|2277.3|12
1767792090000|2026-01-07 13:21:30|2285.1|2281.1|2284.5|2280.5|2285.1|2281.1|2284|2280|0
1767792100000|2026-01-07 13:21:40|2284.4|2280.4|2284.7|2283.2|2286|2283.2|2283.3|2280.1|4
1767792110000|2026-01-07 13:21:50|2284.8|2283.3|2284|2282.5|2286|2283.5|2284|2281.7|1
1767792120000|2026-01-07 13:22:00|2285.5|2281.5|2286|2282|2286.3|2283.8|2284.5|2281.5|6
1767792130000|2026-01-07 13:22:10|2286.1|2282.1|2285|2283.5|2286.1|2283.6|2284.9|2282.1|0
1767792140000|2026-01-07 13:22:20|2284.9|2283.4|2284.3|2280.3|2284.9|2283.4|2283.3|2280.2|4
1767792150000|2026-01-07 13:22:30|2284|2280|2284.6|2280.6|2284.8|2280.8|2283.7|2279.7|1
1767792160000|2026-01-07 13:22:40|2284.8|2280.8|2284.7|2280.7|2284.8|2280.8|2284.2|2280.2|7
1767792170000|2026-01-07 13:22:50|2284.4|2280.4|2284.7|2280.7|2285.3|2281.3|2284.4|2280.4|5
1767792180000|2026-01-07 13:23:00|2284.6|2280.6|2282.4|2280.9|2284.6|2280.9|2282.3|2278.7|7
1767792190000|2026-01-07 13:23:10|2282.8|2278.8|2287.2|2283.2|2287.2|2284.4|2282.8|2278.8|11
1767792200000|2026-01-07 13:23:20|2287|2283|2290.3|2286.3|2290.5|2286.5|2286.1|2283|11
1767792210000|2026-01-07 13:23:30|2290.4|2286.4|2290.9|2286.9|2291.2|2288.4|2289.7|2286.4|2
1767792220000|2026-01-07 13:23:40|2291|2287|2289.4|2287.9|2291.2|2288.5|2289.4|2287|8
1767792230000|2026-01-07 13:23:50|2289.2|2287.7|2290.2|2286.2|2290.9|2288.4|2288.9|2286.2|7
1767792240000|2026-01-07 13:24:00|2290.3|2286.3|2288.7|2287.2|2292.4|2289.4|2288.7|2286.2|6
1767792250000|2026-01-07 13:24:10|2288.5|2287|2289.6|2285.6|2289.7|2287|2287|2284|12
1767792260000|2026-01-07 13:24:20|2289.5|2285.5|2289.2|2285.2|2290.1|2287.1|2288.6|2284.8|11
1767792270000|2026-01-07 13:24:30|2289.4|2285.4|2291.2|2287.2|2291.5|2287.5|2289.4|2285.4|5
1767792280000|2026-01-07 13:24:40|2292|2288|2290.4|2286.4|2292.1|2288.1|2290.2|2286.2|4
1767792290000|2026-01-07 13:24:50|2290.1|2286.1|2289.2|2285.2|2290.1|2286.1|2287.1|2283.1|14
1767792300000|2026-01-07 13:25:00|2288.3|2284.3|2287|2283|2288.3|2285.5|2285.4|2281.4|22
1767792310000|2026-01-07 13:25:10|2286.6|2282.6|2286.7|2282.7|2286.7|2282.7|2286.3|2282.3|1
1767792320000|2026-01-07 13:25:20|2286.8|2282.8|2290.6|2286.6|2290.9|2286.9|2286.8|2282.8|2
1767792330000|2026-01-07 13:25:30|2287.8|2286.3|2285.3|2283.8|2288.2|2286.3|2285.3|2282.3|21
1767792340000|2026-01-07 13:25:40|2286.3|2282.3|2289.6|2285.6|2289.6|2285.6|2285.2|2282.2|2
1767792350000|2026-01-07 13:25:50|2289.5|2285.5|2288.9|2284.9|2289.5|2285.5|2286.1|2284.6|18
1767792360000|2026-01-07 13:26:00|2288.8|2284.8|2289|2285|2289.6|2285.6|2288.8|2284.8|0
1767792370000|2026-01-07 13:26:10|2289.2|2285.2|2289.3|2285.3|2290.9|2287.9|2289.1|2285.1|2
1767792380000|2026-01-07 13:26:20|2289|2285|2289.7|2285.7|2289.7|2285.7|2287.5|2283.5|2
1767792390000|2026-01-07 13:26:30|2290|2286|2290.1|2286.1|2290.2|2286.2|2289.7|2285.7|0
1767792400000|2026-01-07 13:26:40|2289.9|2285.9|2287.8|2283.8|2289.9|2285.9|2287.8|2283.8|3
1767792410000|2026-01-07 13:26:50|2287.9|2283.9|2289.4|2285.4|2289.6|2285.6|2286.7|2283.9|1
1767792420000|2026-01-07 13:27:00|2289.7|2285.7|2290.9|2286.9|2290.9|2286.9|2289.7|2285.7|3
1767792430000|2026-01-07 13:27:10|2290.6|2286.6|2290.4|2286.4|2290.6|2286.6|2289.3|2285.3|6
1767792440000|2026-01-07 13:27:20|2290.6|2286.6|2291|2287|2291|2287.7|2288.9|2285.7|11
1767792450000|2026-01-07 13:27:30|2292.1|2288.1|2292.5|2288.5|2292.5|2288.5|2292.1|2288.1|3
1767792460000|2026-01-07 13:27:40|2292.6|2288.6|2292.4|2288.4|2292.6|2288.6|2292|2288|10
1767792470000|2026-01-07 13:27:50|2292.3|2288.3|2291.4|2287.4|2292.3|2288.3|2291.4|2287.4|2
1767792480000|2026-01-07 13:28:00|2291.3|2287.3|2291.2|2287.2|2291.4|2289.4|2290.9|2287|2
1767792490000|2026-01-07 13:28:10|2291.6|2287.6|2292.4|2288.4|2293.1|2289.1|2291.6|2287.6|3
1767792500000|2026-01-07 13:28:20|2292|2290.5|2292.2|2288.2|2292.3|2290.5|2291.7|2287.7|3
1767792510000|2026-01-07 13:28:30|2292.1|2288.1|2291|2287|2292.5|2288.5|2291|2287|2
1767792520000|2026-01-07 13:28:40|2290.9|2286.9|2291.2|2287.2|2291.3|2287.3|2290.9|2286.9|0
1767792530000|2026-01-07 13:28:50|2290.3|2288.8|2292.3|2288.3|2292.6|2288.9|2290.1|2288.3|8
1767792540000|2026-01-07 13:29:00|2292.2|2288.2|2289.9|2285.9|2292.2|2288.9|2289.9|2285.9|3
1767792550000|2026-01-07 13:29:10|2289.8|2285.8|2289.4|2287.9|2290.4|2287.9|2288.2|2285.8|16
1767792560000|2026-01-07 13:29:20|2290.5|2286.5|2287.1|2283.1|2290.5|2287.4|2286.6|2282.6|6
1767792570000|2026-01-07 13:29:30|2287|2283|2286.6|2282.6|2287|2283|2286.5|2282.5|0
1767792580000|2026-01-07 13:29:40|2286.5|2282.5|2285.1|2283.6|2286.5|2283.6|2285.1|2282.5|1
1767792590000|2026-01-07 13:29:50|2286.5|2282.5|2285|2283.5|2286.5|2283.6|2284.9|2282.4|2
1767792600000|2026-01-07 13:30:00|2285.3|2283.8|2286.9|2282.9|2286.9|2284.5|2285.1|2282.4|3
1767792610000|2026-01-07 13:30:10|2287.1|2283.1|2287.5|2283.5|2287.6|2284.2|2285.7|2283.1|1
1767792620000|2026-01-07 13:30:20|2287.6|2283.6|2287.9|2283.9|2288.5|2286|2286.6|2283.6|1
1767792630000|2026-01-07 13:30:30|2288.1|2284.1|2288.2|2284.2|2288.2|2285.6|2286.5|2284|6
1767792640000|2026-01-07 13:30:40|2288.1|2284.1|2287.4|2283.4|2288.1|2284.3|2285.8|2283.2|2
1767792650000|2026-01-07 13:30:50|2287.3|2283.3|2287.3|2283.3|2287.4|2284.3|2285.8|2282.1|7
1767792660000|2026-01-07 13:31:00|2287.4|2283.4|2282.7|2278.7|2287.4|2283.4|2282.3|2278.3|4
1767792670000|2026-01-07 13:31:10|2282.5|2278.5|2284.8|2280.8|2285.1|2281.1|2282.5|2278.5|3
1767792680000|2026-01-07 13:31:20|2283.9|2279.9|2285.7|2281.7|2285.9|2282.6|2282.2|2279.9|8
1767792690000|2026-01-07 13:31:30|2285.6|2281.6|2284.7|2280.7|2285.9|2281.9|2284.2|2280.2|2
1767792700000|2026-01-07 13:31:40|2284.6|2280.6|2283.5|2279.5|2284.6|2280.6|2283.1|2279.1|1
1767792710000|2026-01-07 13:31:50|2283.4|2279.4|2283.5|2279.5|2283.7|2280.7|2281.6|2278.8|11
1767792720000|2026-01-07 13:32:00|2283.6|2279.6|2287|2285.5|2288|2285.5|2282.6|2279.6|6
1767792730000|2026-01-07 13:32:10|2287.1|2285.6|2287.1|2285.6|2287.5|2286|2287|2285.5|1
1767792740000|2026-01-07 13:32:20|2289.7|2285.7|2290.3|2288.8|2291.2|2288.8|2288.7|2285.7|3
1767792750000|2026-01-07 13:32:30|2292.4|2288.4|2292.5|2288.5|2292.6|2289.2|2290.7|2288|4
1767792760000|2026-01-07 13:32:40|2292.4|2288.4|2290.7|2286.7|2292.4|2288.4|2290.2|2286.2|3
1767792770000|2026-01-07 13:32:50|2290.6|2286.6|2290.6|2286.6|2290.9|2287.7|2289.2|2286.6|0
1767792780000|2026-01-07 13:33:00|2289.1|2287.6|2290.3|2286.3|2291|2287.6|2288.5|2284.8|10
1767792790000|2026-01-07 13:33:10|2289.4|2287.9|2293.7|2292.2|2293.7|2292.2|2289.4|2286.3|9
1767792800000|2026-01-07 13:33:20|2295.3|2291.3|2296.3|2292.3|2296.3|2293.5|2293.9|2291.3|3
1767792810000|2026-01-07 13:33:30|2294.7|2293.2|2295.5|2294|2296.5|2294|2294.7|2292.3|3
1767792820000|2026-01-07 13:33:40|2295.8|2294.3|2296.3|2292.3|2298.4|2295.6|2294.5|2291.3|13
1767792830000|2026-01-07 13:33:50|2296.2|2292.2|2296.2|2294.7|2297.3|2294.7|2295.3|2292.2|0
1767792840000|2026-01-07 13:34:00|2296.3|2292.3|2294.9|2293.4|2296.6|2294.1|2294.8|2291.5|5
1767792850000|2026-01-07 13:34:10|2296.5|2292.5|2298.3|2294.3|2298.3|2294.3|2296.5|2292.5|2
1767792860000|2026-01-07 13:34:20|2299.3|2295.3|2299.9|2295.9|2299.9|2295.9|2298.1|2294.1|17
1767792870000|2026-01-07 13:34:30|2298.4|2296.9|2299|2297.5|2300.1|2297.6|2298.4|2296|1
1767792880000|2026-01-07 13:34:40|2299.1|2297.6|2295.9|2291.9|2300|2297.6|2295.6|2291.6|5
1767792890000|2026-01-07 13:34:50|2295.7|2291.7|2292.9|2288.9|2295.7|2292.7|2292.8|2288.8|3
1767792900000|2026-01-07 13:35:00|2293.1|2289.1|2290.8|2286.8|2295.4|2292.4|2290.8|2286.8|6
1767792910000|2026-01-07 13:35:10|2290.9|2286.9|2290|2286|2291.5|2289.3|2289.8|2285.8|2
1767792920000|2026-01-07 13:35:20|2289.8|2285.8|2285.6|2281.6|2289.8|2285.8|2285.4|2281.6|9
1767792930000|2026-01-07 13:35:30|2285.8|2281.8|2283.3|2279.3|2286.2|2284.3|2282.6|2278.6|5
1767792940000|2026-01-07 13:35:40|2283.5|2279.5|2284.4|2280.4|2284.4|2280.9|2282.3|2278.9|6
1767792950000|2026-01-07 13:35:50|2282.9|2281.4|2282.1|2280.6|2283.8|2281.9|2281.3|2279.1|6
1767792960000|2026-01-07 13:36:00|2282.3|2280.8|2284.7|2280.7|2284.8|2280.8|2282.3|2280.1|3
1767792970000|2026-01-07 13:36:10|2284.6|2280.6|2288.4|2284.4|2288.4|2284.4|2284.1|2280.1|3
1767792980000|2026-01-07 13:36:20|2288.1|2284.1|2288.6|2284.6|2289.4|2285.7|2287.1|2284.1|0
1767792990000|2026-01-07 13:36:30|2288.9|2284.9|2287.5|2283.5|2288.9|2285.7|2287.1|2283.5|2
1767793000000|2026-01-07 13:36:40|2287.9|2283.9|2288.5|2284.5|2288.6|2286|2287.5|2283.8|1
1767793010000|2026-01-07 13:36:50|2288.6|2284.6|2288.2|2284.2|2288.6|2284.6|2286.1|2283.9|6
1767793020000|2026-01-07 13:37:00|2288.3|2284.3|2285.4|2281.4|2288.3|2284.9|2284.6|2280.6|2
1767793030000|2026-01-07 13:37:10|2285.7|2281.7|2286.8|2282.8|2287.5|2284|2285.5|2281.7|0
1767793040000|2026-01-07 13:37:20|2286.9|2282.9|2284.3|2280.3|2286.9|2283.9|2283.3|2279.3|5
1767793050000|2026-01-07 13:37:30|2284.2|2280.2|2283.7|2279.7|2284.2|2281|2281.2|2279.5|4
1767793060000|2026-01-07 13:37:40|2280.6|2276.6|2278.3|2274.3|2280.9|2277.9|2278.3|2274.3|31
1767793070000|2026-01-07 13:37:50|2278.2|2274.2|2276.5|2272.5|2278.6|2274.6|2275.6|2271.6|17
1767793080000|2026-01-07 13:38:00|2276.4|2272.4|2277.8|2273.8|2278|2274|2275|2271.9|9
1767793090000|2026-01-07 13:38:10|2276.9|2272.9|2277.5|2273.5|2279.9|2275.9|2276.6|2272.6|9
1767793100000|2026-01-07 13:38:20|2277.8|2273.8|2272|2268|2278.1|2274.1|2272|2268|60
1767793110000|2026-01-07 13:38:30|2272.5|2268.5|2272.9|2268.9|2272.9|2268.9|2272.3|2268.3|5
1767793120000|2026-01-07 13:38:40|2274|2270|2273.3|2271.8|2275|2271.9|2273.3|2270|4
1767793130000|2026-01-07 13:38:50|2272.4|2268.4|2272.1|2268.1|2272.4|2269.3|2270|2268.1|6
1767793140000|2026-01-07 13:39:00|2272.4|2268.4|2271|2267|2272.9|2268.9|2269.4|2267|11
1767793150000|2026-01-07 13:39:10|2271.1|2267.1|2271.4|2267.4|2271.4|2267.4|2270.9|2266.9|2
1767793160000|2026-01-07 13:39:20|2271.3|2267.3|2272.9|2268.9|2274.4|2270.4|2271.3|2267.3|4
1767793170000|2026-01-07 13:39:30|2273.1|2269.1|2274.8|2270.8|2274.9|2270.9|2273.1|2269.1|1
1767793180000|2026-01-07 13:39:40|2274.7|2270.7|2271|2269.5|2274.8|2271.6|2271|2269.5|4
1767793190000|2026-01-07 13:39:50|2271.7|2267.7|2274.1|2270.1|2274.8|2270.8|2271|2267.7|15
1767793200000|2026-01-07 13:40:00|2273.9|2269.9|2271.7|2267.7|2273.9|2270.7|2271.5|2267.7|11
1767793210000|2026-01-07 13:40:10|2271.5|2267.5|2269.8|2265.8|2271.5|2268.9|2269.5|2265.5|16
1767793220000|2026-01-07 13:40:20|2270|2266|2270.4|2266.4|2271.3|2268.7|2270|2266|4
1767793230000|2026-01-07 13:40:30|2270.7|2266.7|2272.5|2268.5|2272.5|2268.5|2270.1|2266.1|13
1767793240000|2026-01-07 13:40:40|2272.3|2268.3|2273.6|2269.6|2273.9|2269.9|2272|2268|6
1767793250000|2026-01-07 13:40:50|2273.8|2269.8|2273.3|2269.3|2275.4|2271.4|2273.3|2269.3|3
1767793260000|2026-01-07 13:41:00|2273.4|2269.4|2275.8|2271.8|2275.9|2271.9|2273.4|2269.4|5
1767793270000|2026-01-07 13:41:10|2276|2272|2277.5|2273.5|2277.8|2273.8|2275.7|2271.7|5
1767793280000|2026-01-07 13:41:20|2277.4|2273.4|2277.8|2273.8|2278.3|2275.6|2276.4|2273.1|8
1767793290000|2026-01-07 13:41:30|2277.9|2273.9|2275.9|2271.9|2277.9|2274.1|2275.6|2271.9|3
1767793300000|2026-01-07 13:41:40|2275.2|2273.7|2276.1|2274.6|2277.1|2274.6|2275.2|2271.9|5
1767793310000|2026-01-07 13:41:50|2279.6|2275.6|2279.8|2275.8|2280.5|2276.5|2278.1|2274.1|4
1767793320000|2026-01-07 13:42:00|2279.7|2275.7|2282.2|2278.2|2282.5|2278.5|2279.5|2275.5|7
1767793330000|2026-01-07 13:42:10|2281.9|2280.4|2282.4|2278.4|2282.5|2280.4|2281.1|2277.8|5
1767793340000|2026-01-07 13:42:20|2283.5|2279.5|2281.8|2277.8|2284.3|2280.3|2281.8|2277.8|7
1767793350000|2026-01-07 13:42:30|2284.4|2280.4|2281.3|2279.8|2284.4|2280.4|2280.4|2278|10
1767793360000|2026-01-07 13:42:40|2281.6|2280.1|2282.2|2278.2|2282.3|2280.1|2281.5|2278.2|5
1767793370000|2026-01-07 13:42:50|2282.3|2278.3|2283.2|2279.2|2283.3|2280.1|2281.5|2278.3|1
1767793380000|2026-01-07 13:43:00|2282.9|2278.9|2283.6|2279.6|2285.2|2281.7|2282.9|2278.9|33
1767793390000|2026-01-07 13:43:10|2283.4|2279.4|2283.7|2279.7|2284.1|2280.1|2283.4|2279.4|0
1767793400000|2026-01-07 13:43:20|2283.8|2279.8|2286.1|2282.1|2286.1|2284|2283.8|2279.8|7
1767793410000|2026-01-07 13:43:30|2286.2|2282.2|2286.4|2282.4|2286.6|2282.6|2286.1|2282.1|14
1767793420000|2026-01-07 13:43:40|2286.2|2282.2|2285.3|2281.3|2286.2|2283.3|2284.2|2281|5
1767793430000|2026-01-07 13:43:50|2283.6|2282.1|2285|2281|2286.1|2283.1|2283.6|2281|2
1767793440000|2026-01-07 13:44:00|2285.4|2281.4|2283.5|2279.5|2285.5|2281.5|2283.4|2279.4|2
1767793450000|2026-01-07 13:44:10|2283.1|2279.1|2281.8|2277.8|2283.2|2280.1|2281.4|2277.4|9
1767793460000|2026-01-07 13:44:20|2281.9|2277.9|2281.3|2277.3|2281.9|2279.1|2280.1|2277.3|9
1767793470000|2026-01-07 13:44:30|2279.1|2277.6|2280.8|2279.3|2281.8|2279.3|2279.1|2277|1
1767793480000|2026-01-07 13:44:40|2280.7|2279.2|2280.9|2276.9|2281.9|2279.2|2280|2276.9|4
1767793490000|2026-01-07 13:44:50|2281.5|2277.5|2279.3|2275.3|2281.5|2277.5|2279|2275|1
1767793500000|2026-01-07 13:45:00|2280|2276|2279.5|2275.5|2280.5|2276.5|2277.9|2275.3|0
1767793510000|2026-01-07 13:45:10|2279.7|2275.7|2279.7|2275.7|2279.8|2275.8|2279.7|2275.7|0
1767793520000|2026-01-07 13:45:20|2279.8|2275.8|2279.7|2275.7|2279.8|2277.3|2278.2|2275.7|1
1767793530000|2026-01-07 13:45:30|2279.5|2275.5|2279.2|2275.2|2280.2|2277.4|2278.6|2275.2|6
1767793540000|2026-01-07 13:45:40|2279.1|2275.1|2279.8|2275.8|2280|2276|2279.1|2275.1|1
1767793550000|2026-01-07 13:45:50|2280|2276|2282.8|2278.8|2282.8|2278.8|2279.8|2275.8|2
1767793560000|2026-01-07 13:46:00|2283.3|2279.3|2283.2|2279.2|2283.3|2279.3|2282|2278|1
1767793570000|2026-01-07 13:46:10|2283.5|2279.5|2283.4|2279.4|2283.6|2281|2282.5|2279|0
1767793580000|2026-01-07 13:46:20|2283.3|2279.3|2279.5|2275.5|2283.6|2280.6|2279.5|2275.5|12
1767793590000|2026-01-07 13:46:30|2279.8|2275.8|2281.6|2277.6|2281.6|2277.6|2278.6|2275.8|1
1767793600000|2026-01-07 13:46:40|2281.5|2277.5|2280.5|2276.5|2281.6|2278.3|2279.5|2276.4|1
1767793610000|2026-01-07 13:46:50|2279|2277.5|2281.2|2277.2|2281.7|2277.7|2278.1|2275|7
1767793620000|2026-01-07 13:47:00|2279.7|2278.2|2280.1|2276.1|2280.2|2278.2|2277.7|2274.4|5
1767793630000|2026-01-07 13:47:10|2279.9|2275.9|2280.7|2276.7|2280.8|2276.8|2279.9|2275.9|0
1767793640000|2026-01-07 13:47:20|2280.6|2276.6|2279.4|2275.4|2280.6|2276.6|2279.3|2275.3|1
1767793650000|2026-01-07 13:47:30|2279.5|2275.5|2280.1|2276.1|2280.3|2276.3|2279.5|2275.5|2
1767793660000|2026-01-07 13:47:40|2280.3|2276.3|2279.3|2277.8|2280.6|2277.8|2279.3|2276|0
1767793670000|2026-01-07 13:47:50|2280.6|2276.6|2282.1|2278.1|2282.2|2279|2279.4|2276.6|2
1767793680000|2026-01-07 13:48:00|2282|2278|2285.9|2281.9|2285.9|2283.1|2282|2278|7
1767793690000|2026-01-07 13:48:10|2286.2|2282.2|2286.4|2282.4|2286.5|2283.1|2284.6|2281.9|0
1767793700000|2026-01-07 13:48:20|2286.5|2282.5|2283.7|2279.7|2286.6|2283.7|2283.2|2279.7|4
1767793710000|2026-01-07 13:48:30|2283.9|2279.9|2284.9|2280.9|2285|2282.4|2282.6|2279.9|1
1767793720000|2026-01-07 13:48:40|2285|2281|2285.8|2281.8|2286.8|2282.8|2283.9|2281|5
1767793730000|2026-01-07 13:48:50|2285.9|2281.9|2285.5|2281.5|2285.9|2281.9|2283.1|2280.1|10
1767793740000|2026-01-07 13:49:00|2285.6|2281.6|2286.9|2282.9|2286.9|2282.9|2285.6|2281.6|1
1767793750000|2026-01-07 13:49:10|2287|2283|2287.9|2283.9|2288.7|2285.9|2286.8|2282.8|8
1767793760000|2026-01-07 13:49:20|2287.8|2283.8|2286.2|2282.2|2287.8|2284.1|2285.6|2282.1|3
1767793770000|2026-01-07 13:49:30|2286.3|2282.3|2286.3|2282.3|2286.3|2282.3|2286.3|2282.3|0
1767793780000|2026-01-07 13:49:40|2286.4|2282.4|2286|2282|2286.4|2283.2|2284.6|2282|0
1767793790000|2026-01-07 13:49:50|2284.2|2280.2|2284|2280|2284.2|2280.2|2283.8|2279.8|4
1767793800000|2026-01-07 13:50:00|2283.9|2279.9|2282.4|2278.4|2284|2281|2280.6|2277.7|12
1767793810000|2026-01-07 13:50:10|2282.3|2278.3|2282.7|2278.7|2283.1|2279.1|2282.3|2278.3|3
1767793820000|2026-01-07 13:50:20|2282.8|2278.8|2283.1|2279.1|2284.2|2281.4|2282.8|2278.8|5
1767793830000|2026-01-07 13:50:30|2282.8|2278.8|2281.3|2279.8|2282.8|2279.9|2281.3|2278.5|0
1767793840000|2026-01-07 13:50:40|2281.4|2279.9|2284.7|2280.7|2286|2282|2281.4|2279.9|5
1767793850000|2026-01-07 13:50:50|2284.5|2280.5|2286.2|2282.2|2286.5|2282.5|2284.5|2280.5|0
1767793860000|2026-01-07 13:51:00|2286.3|2282.3|2284.8|2283.3|2286.7|2283.6|2284.8|2282.1|1
1767793870000|2026-01-07 13:51:10|2284.6|2280.8|2288.2|2284.2|2288.2|2284.2|2284.5|2280.5|9
1767793880000|2026-01-07 13:51:20|2288|2284|2288|2284|2288.1|2284.8|2286.3|2283.7|2
1767793890000|2026-01-07 13:51:30|2288.1|2284.1|2288.6|2284.6|2288.6|2285.5|2287|2284|11
1767793900000|2026-01-07 13:51:40|2288.5|2284.5|2288.7|2284.7|2290.2|2286.2|2288.5|2284.5|4
1767793910000|2026-01-07 13:51:50|2288.2|2286.7|2289.7|2285.7|2289.9|2286.7|2288.2|2284.7|2
1767793920000|2026-01-07 13:52:00|2290.8|2286.8|2289.9|2288.4|2291|2288.4|2289.4|2286.8|17
1767793930000|2026-01-07 13:52:10|2289.7|2285.7|2289.7|2285.7|2289.8|2285.8|2289.7|2285.7|3
1767793940000|2026-01-07 13:52:20|2288.7|2287.2|2290.6|2286.6|2291.2|2287.2|2288.7|2286.6|1
1767793950000|2026-01-07 13:52:30|2290.7|2286.7|2291|2287|2291.2|2287.2|2290.7|2286.7|0
1767793960000|2026-01-07 13:52:40|2290|2288.5|2291.2|2287.2|2291.9|2288.8|2290|2287.1|1
1767793970000|2026-01-07 13:52:50|2291.3|2287.3|2290.9|2286.9|2291.3|2287.3|2290.7|2286.7|1
1767793980000|2026-01-07 13:53:00|2291.1|2287.1|2292.4|2288.4|2292.5|2289|2290.4|2287.1|6
1767793990000|2026-01-07 13:53:10|2292.5|2288.5|2290.7|2286.7|2292.5|2288.5|2290.5|2286.5|2
1767794000000|2026-01-07 13:53:20|2290.6|2286.6|2291.6|2287.6|2291.6|2287.6|2288.4|2285.6|7
1767794010000|2026-01-07 13:53:30|2291.7|2287.7|2293.3|2289.3|2294.4|2290.4|2291.6|2287.7|6
1767794020000|2026-01-07 13:53:40|2292.9|2288.9|2291.4|2287.4|2292.9|2288.9|2290.7|2286.7|11
1767794030000|2026-01-07 13:53:50|2291.6|2287.6|2290.4|2288.9|2291.6|2288.9|2290.4|2286.9|0
1767794040000|2026-01-07 13:54:00|2290.3|2288.8|2290.3|2288.8|2291.3|2288.8|2290.3|2287.3|2
1767794050000|2026-01-07 13:54:10|2291|2287|2288.5|2287|2291.1|2287.9|2288.5|2285.8|5
1767794060000|2026-01-07 13:54:20|2289.8|2285.8|2288.6|2284.6|2289.8|2287.1|2288.2|2284.6|3
1767794070000|2026-01-07 13:54:30|2288.5|2284.5|2288.9|2284.9|2288.9|2285.5|2286.3|2284.5|3
1767794080000|2026-01-07 13:54:40|2288.8|2284.8|2287.2|2283.2|2288.8|2285.1|2285.4|2282.5|4
1767794090000|2026-01-07 13:54:50|2287.1|2283.1|2285.4|2283.9|2287.3|2283.9|2285.2|2282.8|0
1767794100000|2026-01-07 13:55:00|2285.5|2284|2285.1|2283.6|2285.9|2284|2284.3|2280.3|4
1767794110000|2026-01-07 13:55:10|2286.1|2282.1|2285.3|2281.3|2287.8|2284.2|2283.7|2281|6
1767794120000|2026-01-07 13:55:20|2285.5|2281.5|2286.7|2282.7|2287|2283|2285.5|2281.5|2
1767794130000|2026-01-07 13:55:30|2286.5|2282.5|2285.3|2281.3|2286.5|2283.2|2284.7|2280.8|1
1767794140000|2026-01-07 13:55:40|2285.4|2281.4|2283.4|2279.4|2285.4|2282.1|2282.8|2278.8|1
1767794150000|2026-01-07 13:55:50|2283.5|2279.5|2281.9|2277.9|2283.9|2279.9|2281.9|2277.9|3
1767794160000|2026-01-07 13:56:00|2282.8|2278.8|2283.1|2279.1|2283.2|2279.7|2281.2|2278.7|1
1767794170000|2026-01-07 13:56:10|2281.6|2280.1|2283.3|2279.3|2283.3|2280.6|2281.6|2277.6|1
1767794180000|2026-01-07 13:56:20|2283.2|2279.2|2283|2281.5|2284|2281.5|2281.9|2279.2|5
1767794190000|2026-01-07 13:56:30|2282.9|2281.4|2286.5|2285|2287.5|2285|2282.9|2281.4|3
1767794200000|2026-01-07 13:56:40|2287|2285.5|2290.6|2286.6|2290.7|2286.7|2287|2284.1|10
1767794210000|2026-01-07 13:56:50|2290.7|2286.7|2290.6|2286.6|2290.7|2286.7|2290.6|2286.6|0
1767794220000|2026-01-07 13:57:00|2290.7|2286.7|2289.9|2285.9|2290.8|2288.6|2289.9|2285.9|5
1767794230000|2026-01-07 13:57:10|2290|2286|2290.1|2286.1|2290.1|2286.1|2290|2286|0
1767794240000|2026-01-07 13:57:20|2289.1|2287.6|2289|2287.5|2289.2|2287.7|2289|2287.5|0
1767794250000|2026-01-07 13:57:30|2289.1|2287.6|2289|2287.5|2289.3|2287.8|2289|2287.5|0
1767794260000|2026-01-07 13:57:40|2289.1|2287.6|2292.6|2288.6|2292.6|2288.6|2289|2287.5|2
1767794270000|2026-01-07 13:57:50|2292.5|2288.5|2291.5|2290|2292.7|2290.7|2291.5|2288.3|5
1767794280000|2026-01-07 13:58:00|2291.6|2290.1|2292.1|2288.1|2292.8|2290.2|2290.5|2287.9|3
1767794290000|2026-01-07 13:58:10|2292|2288|2291.6|2287.6|2292|2289.2|2290.1|2286.6|19
1767794300000|2026-01-07 13:58:20|2291.5|2287.5|2291.9|2287.9|2292.2|2289.1|2290.6|2287.5|4
1767794310000|2026-01-07 13:58:30|2292|2288|2291.1|2289.6|2292.8|2289.8|2290.9|2287.9|0
1767794320000|2026-01-07 13:58:40|2292.6|2288.6|2291.7|2290.2|2292.6|2290.3|2291.6|2288.5|0
1767794330000|2026-01-07 13:58:50|2291.8|2290.3|2294.1|2290.1|2294.7|2291.2|2291.8|2289.5|4
1767794340000|2026-01-07 13:59:00|2293.2|2291.7|2293.6|2292.1|2296.9|2292.9|2293.2|2290|18
1767794350000|2026-01-07 13:59:10|2293.8|2292.3|2293.4|2291.9|2293.8|2292.3|2293.4|2291.9|1
1767794360000|2026-01-07 13:59:20|2293.5|2292|2292.5|2291|2293.6|2292.1|2292.5|2291|3
1767794370000|2026-01-07 13:59:30|2292.7|2291.2|2294.3|2290.3|2294.5|2291.9|2292.7|2290.3|3
1767794380000|2026-01-07 13:59:40|2294.4|2290.4|2295.5|2291.5|2296.2|2292.2|2294.3|2290.3|9
1767794390000|2026-01-07 13:59:50|2295.7|2291.7|2296.2|2292.2|2296.5|2292.5|2295.7|2291.7|2
1767794400000|2026-01-07 14:00:00|2296.1|2292.1|2291.9|2287.9|2296.6|2292.6|2289.5|2285.5|64
1767794410000|2026-01-07 14:00:10|2291.8|2287.8|2291.8|2287.8|2291.8|2288.4|2289.9|2286.8|1
1767794420000|2026-01-07 14:00:20|2291.7|2287.7|2286.8|2285.3|2293.7|2290.6|2286.6|2284.1|11
1767794430000|2026-01-07 14:00:30|2288.1|2284.1|2284.6|2280.6|2288.1|2285.1|2282.1|2279.8|10
1767794440000|2026-01-07 14:00:40|2284.5|2280.5|2285.6|2281.6|2286.2|2282.2|2283.4|2280.5|2
1767794450000|2026-01-07 14:00:50|2284.1|2282.6|2288.8|2284.8|2288.8|2284.8|2284.1|2280.8|10
1767794460000|2026-01-07 14:01:00|2288.5|2284.5|2287.4|2285.9|2289.6|2286.1|2287.4|2284.4|3
1767794470000|2026-01-07 14:01:10|2287.3|2285.8|2286.1|2282.1|2288.2|2285.8|2284.9|2280.9|7
1767794480000|2026-01-07 14:01:20|2285.9|2281.9|2286.6|2282.6|2287.5|2283.8|2285.3|2281.9|3
1767794490000|2026-01-07 14:01:30|2286.7|2282.7|2290.2|2286.2|2290.5|2287|2285.6|2282.7|2
1767794500000|2026-01-07 14:01:40|2290.3|2286.3|2288.4|2286.9|2290.3|2287|2288.2|2286|5
1767794510000|2026-01-07 14:01:50|2288.3|2286.8|2290.1|2286.1|2290.1|2287|2288.3|2285.9|2
1767794520000|2026-01-07 14:02:00|2289.1|2287.6|2287.7|2286.2|2292.7|2288.7|2287.7|2285.9|44
1767794530000|2026-01-07 14:02:10|2287.8|2286.3|2286.3|2282.3|2288.7|2286.3|2285.5|2281.9|8
1767794540000|2026-01-07 14:02:20|2285.4|2283.9|2287.5|2283.5|2288|2284|2285.2|2282|1
1767794550000|2026-01-07 14:02:30|2286.3|2284.8|2288.2|2284.2|2288.8|2285|2286.2|2283.5|1
1767794560000|2026-01-07 14:02:40|2288.4|2284.4|2285.7|2281.7|2288.4|2285.3|2285.2|2281.2|3
1767794570000|2026-01-07 14:02:50|2284.2|2282.7|2282.6|2278.6|2285.7|2282.7|2281.8|2277.8|6
1767794580000|2026-01-07 14:03:00|2282.5|2278.5|2282.6|2278.6|2282.6|2280.1|2280.8|2277.9|2
1767794590000|2026-01-07 14:03:10|2282.5|2278.5|2282.9|2278.9|2283.9|2280.6|2281.5|2278.4|3
1767794600000|2026-01-07 14:03:20|2283|2279|2285|2281|2285|2281.6|2281.4|2278|5
1767794610000|2026-01-07 14:03:30|2284.9|2280.9|2285.2|2281.2|2285.2|2281.7|2283.1|2280.5|3
1767794620000|2026-01-07 14:03:40|2285.3|2281.3|2284.6|2280.6|2286.1|2282.1|2284.6|2280.6|1
1767794630000|2026-01-07 14:03:50|2283.3|2281.8|2286.2|2282.2|2286.2|2282.2|2283.3|2281.8|1
1767794640000|2026-01-07 14:04:00|2285.2|2283.7|2285.2|2281.2|2285.5|2283.7|2284.7|2280.7|3
1767794650000|2026-01-07 14:04:10|2285.3|2281.3|2283.6|2282.1|2285.9|2282.1|2283.6|2280.9|1
1767794660000|2026-01-07 14:04:20|2284.9|2280.9|2283.6|2282.1|2285.4|2282.1|2283.5|2280.9|0
1767794670000|2026-01-07 14:04:30|2283.5|2282|2281.5|2277.5|2284.7|2282|2281.3|2277.4|3
1767794680000|2026-01-07 14:04:40|2282|2278|2282.3|2278.3|2282.3|2278.3|2281.6|2277.6|1
1767794690000|2026-01-07 14:04:50|2282.5|2278.5|2281.6|2277.6|2282.5|2278.5|2281.6|2277.6|0
1767794700000|2026-01-07 14:05:00|2281.5|2277.5|2279.6|2275.6|2281.5|2278.5|2279.2|2275.2|3
1767794710000|2026-01-07 14:05:10|2279.5|2275.5|2279.7|2275.7|2280|2276.4|2277.8|2275.3|0
1767794720000|2026-01-07 14:05:20|2279.6|2275.6|2279.5|2275.5|2279.6|2275.6|2279.4|2275.4|0
1767794730000|2026-01-07 14:05:30|2279.4|2275.4|2279.4|2275.4|2281.3|2279.2|2279|2275.4|4
1767794740000|2026-01-07 14:05:40|2279.3|2275.3|2277.9|2276.4|2279.8|2276.5|2277.9|2275.3|0
1767794750000|2026-01-07 14:05:50|2278|2276.5|2278.5|2277|2280.5|2277|2275.8|2273.5|7
1767794760000|2026-01-07 14:06:00|2280.5|2276.5|2281.6|2277.6|2282.1|2278.1|2280.4|2276.4|1
1767794770000|2026-01-07 14:06:10|2281.5|2277.5|2276.9|2272.9|2281.5|2278.6|2276.2|2272.2|3
1767794780000|2026-01-07 14:06:20|2276.4|2272.4|2276.1|2272.1|2277|2273|2274.2|2271.9|2
1767794790000|2026-01-07 14:06:30|2276.2|2272.2|2273.9|2272.4|2276.4|2272.4|2273.9|2271.4|8
1767794800000|2026-01-07 14:06:40|2273.8|2272.3|2276|2272|2276|2272.4|2273.8|2272|2
1767794810000|2026-01-07 14:06:50|2275|2273.5|2273.8|2269.8|2275.7|2273.5|2273.1|2269.3|8
1767794820000|2026-01-07 14:07:00|2273.7|2269.7|2273|2269|2273.7|2270.3|2271.8|2268.9|4
1767794830000|2026-01-07 14:07:10|2272.9|2268.9|2274.3|2270.3|2274.6|2271.5|2272.9|2268.9|5
1767794840000|2026-01-07 14:07:20|2274.4|2270.4|2275|2271|2275|2271.6|2272.5|2270.3|4
1767794850000|2026-01-07 14:07:30|2275.2|2271.2|2275.1|2271.1|2275.5|2273|2274.1|2271.1|2
1767794860000|2026-01-07 14:07:40|2274.4|2270.4|2273|2271.5|2274.7|2271.6|2272.4|2269.2|5
1767794870000|2026-01-07 14:07:50|2273.8|2269.8|2273.1|2271.6|2275.2|2272.8|2272.4|2269.8|3
1767794880000|2026-01-07 14:08:00|2273|2271.5|2272.8|2268.8|2275.4|2271.5|2271|2268.2|40
1767794890000|2026-01-07 14:08:10|2272.5|2268.5|2270.7|2266.7|2273.2|2270.7|2270.3|2266.6|4
1767794900000|2026-01-07 14:08:20|2270.5|2266.5|2273.2|2269.2|2273.5|2269.5|2270.2|2266.5|0
1767794910000|2026-01-07 14:08:30|2273.1|2269.1|2271|2267|2273.5|2270.4|2271|2267|1
1767794920000|2026-01-07 14:08:40|2271.2|2267.2|2270|2268.5|2271.3|2268.5|2270|2266.4|1
1767794930000|2026-01-07 14:08:50|2271.7|2267.7|2270.6|2269.1|2271.8|2269.2|2270.4|2267.7|3
1767794940000|2026-01-07 14:09:00|2271.1|2269.6|2271.9|2267.9|2271.9|2269.8|2270.3|2266.9|5
1767794950000|2026-01-07 14:09:10|2271.8|2267.8|2270|2266|2271.9|2268.8|2269.8|2265.8|6
1767794960000|2026-01-07 14:09:20|2270.1|2266.1|2266.7|2265.2|2270.1|2266.1|2266.4|2263.9|13
1767794970000|2026-01-07 14:09:30|2266.2|2264.7|2267.9|2263.9|2268.1|2265.1|2266.2|2263.9|23
1767794980000|2026-01-07 14:09:40|2266.4|2264.9|2262.6|2258.6|2266.6|2264.9|2262.4|2258.4|48
1767794990000|2026-01-07 14:09:50|2262.5|2258.5|2263.5|2259.5|2264.8|2260.8|2262.3|2258.3|8
1767795000000|2026-01-07 14:10:00|2263.4|2259.4|2266.5|2262.5|2266.5|2262.7|2263.4|2259.4|5
1767795010000|2026-01-07 14:10:10|2266.1|2262.1|2267.6|2266.1|2269.5|2267.6|2266.1|2262.1|6
1767795020000|2026-01-07 14:10:20|2269.1|2265.1|2267.9|2263.9|2269.4|2265.4|2267.1|2263.1|5
1767795030000|2026-01-07 14:10:30|2268.1|2264.1|2267.3|2263.3|2268.7|2264.7|2267|2263|1
1767795040000|2026-01-07 14:10:40|2266.9|2262.9|2266.6|2262.6|2268.8|2265.2|2265.9|2261.9|5
1767795050000|2026-01-07 14:10:50|2266.5|2262.5|2267.9|2263.9|2267.9|2263.9|2266.4|2262.4|3
1767795060000|2026-01-07 14:11:00|2268.1|2264.1|2271.8|2267.8|2271.8|2267.8|2268.1|2264.1|10
1767795070000|2026-01-07 14:11:10|2271.9|2267.9|2273.7|2269.7|2273.7|2269.7|2270.2|2266.9|3
1767795080000|2026-01-07 14:11:20|2273.2|2269.2|2272.7|2268.7|2273.7|2270.5|2270.9|2267.5|9
1767795090000|2026-01-07 14:11:30|2272.6|2268.6|2271.4|2267.4|2273.1|2269.1|2271.3|2267.3|3
1767795100000|2026-01-07 14:11:40|2272.7|2268.7|2275.1|2271.1|2275.1|2271.1|2271.8|2267.8|2
1767795110000|2026-01-07 14:11:50|2275|2271|2275|2271|2275.1|2272.1|2273.6|2271|1
1767795120000|2026-01-07 14:12:00|2272.6|2268.6|2274.1|2270.1|2275|2271|2272.6|2268.6|3
1767795130000|2026-01-07 14:12:10|2274.2|2270.2|2270.7|2266.7|2274.2|2270.2|2270.3|2266.3|8
1767795140000|2026-01-07 14:12:20|2270.6|2266.6|2270.5|2266.5|2271|2267|2270.3|2266.3|3
1767795150000|2026-01-07 14:12:30|2270.3|2266.3|2271.2|2269.7|2271.8|2269.7|2269.8|2266.3|7
1767795160000|2026-01-07 14:12:40|2271.7|2267.7|2269.9|2268.4|2272.4|2268.6|2269.9|2267.5|2
1767795170000|2026-01-07 14:12:50|2269.8|2268.3|2271.7|2267.7|2271.7|2268.5|2269.8|2267.6|0
1767795180000|2026-01-07 14:13:00|2271.6|2267.6|2270.4|2268.9|2271.7|2269.2|2270.4|2267.6|2
1767795190000|2026-01-07 14:13:10|2270.5|2269|2273.9|2269.9|2273.9|2270.6|2270.5|2268|1
1767795200000|2026-01-07 14:13:20|2274.1|2270.1|2274.2|2270.2|2274.2|2270.2|2273.8|2269.8|0
1767795210000|2026-01-07 14:13:30|2275|2271|2274.2|2270.2|2275.2|2271.2|2274.2|2270.2|1
1767795220000|2026-01-07 14:13:40|2273|2271.5|2270.5|2266.5|2273.9|2271.5|2270.1|2266.1|7
1767795230000|2026-01-07 14:13:50|2269.5|2265.5|2269.4|2265.4|2269.5|2265.5|2269.2|2265.2|0
1767795240000|2026-01-07 14:14:00|2269.1|2265.1|2267.2|2263.2|2269.1|2265.1|2265.4|2262.8|8
1767795250000|2026-01-07 14:14:10|2267.3|2263.3|2265.7|2264.2|2267.5|2264.4|2265.4|2263|2
1767795260000|2026-01-07 14:14:20|2265.8|2264.3|2267|2263|2267|2264.5|2265.8|2262.9|5
1767795270000|2026-01-07 14:14:30|2266.9|2262.9|2265.8|2264.3|2266.9|2264.3|2263.9|2260.9|2
1767795280000|2026-01-07 14:14:40|2265.6|2264.1|2265.6|2261.6|2266.9|2264.3|2265.6|2261.6|4
1767795290000|2026-01-07 14:14:50|2265.8|2261.8|2264|2260|2265.8|2261.8|2263.8|2259.8|3
1767795300000|2026-01-07 14:15:00|2264.1|2260.1|2265.7|2261.7|2265.7|2262.1|2262.3|2259.1|7
1767795310000|2026-01-07 14:15:10|2265.9|2261.9|2265.4|2263.9|2266.4|2263.9|2265.4|2261.4|2
1767795320000|2026-01-07 14:15:20|2266.8|2262.8|2266.8|2262.8|2266.8|2263.9|2265.3|2262.6|5
1767795330000|2026-01-07 14:15:30|2265.8|2264.3|2268|2264|2268.4|2264.4|2265.7|2262.7|9
1767795340000|2026-01-07 14:15:40|2267.6|2263.6|2267.6|2263.6|2268|2264|2267.5|2263.5|0
1767795350000|2026-01-07 14:15:50|2267.8|2263.8|2269.2|2265.2|2269.2|2265.2|2266.2|2263|5
1767795360000|2026-01-07 14:16:00|2269.3|2265.3|2267.2|2263.2|2269.5|2265.9|2267|2263|2
1767795370000|2026-01-07 14:16:10|2267.1|2263.1|2268|2264|2268.1|2264.1|2266.9|2262.9|0
1767795380000|2026-01-07 14:16:20|2267.8|2263.8|2268|2264|2268.4|2264.4|2267.7|2263.7|1
1767795390000|2026-01-07 14:16:30|2267.9|2263.9|2267.9|2263.9|2268|2264|2267.5|2263.5|2
1767795400000|2026-01-07 14:16:40|2267.5|2266|2267|2263|2267.9|2266|2265.6|2263|3
1767795410000|2026-01-07 14:16:50|2266.9|2262.9|2267.3|2263.3|2267.9|2263.9|2266.9|2262.9|4
1767795420000|2026-01-07 14:17:00|2267.4|2263.4|2267.8|2263.8|2267.8|2263.8|2267.4|2263.4|0
1767795430000|2026-01-07 14:17:10|2267.7|2263.7|2267.7|2263.7|2267.8|2263.8|2267.7|2263.7|0
1767795440000|2026-01-07 14:17:20|2267.8|2263.8|2271.2|2267.2|2271.2|2267.2|2267.7|2263.7|6
1767795450000|2026-01-07 14:17:30|2269|2267.5|2269.2|2265.2|2269.8|2267.5|2268.9|2264.9|1
1767795460000|2026-01-07 14:17:40|2269.3|2265.3|2269|2265|2269.6|2265.6|2268.8|2264.8|0
1767795470000|2026-01-07 14:17:50|2268.8|2264.8|2269.4|2265.4|2269.4|2265.4|2268.8|2264.8|2
1767795480000|2026-01-07 14:18:00|2269.1|2265.1|2269.7|2265.7|2269.7|2266.6|2268.1|2264.3|1
1767795490000|2026-01-07 14:18:10|2269.8|2265.8|2269.8|2265.8|2269.9|2265.9|2269.8|2265.8|0
1767795500000|2026-01-07 14:18:20|2268.7|2264.7|2268.1|2264.1|2268.7|2264.7|2267.8|2263.8|2
1767795510000|2026-01-07 14:18:30|2268|2264|2270.4|2266.4|2270.4|2266.4|2267|2264|4
1767795520000|2026-01-07 14:18:40|2270|2266|2269.3|2265.3|2270.1|2266.1|2269|2265|4
1767795530000|2026-01-07 14:18:50|2269.5|2265.5|2271.3|2267.3|2271.3|2267.3|2269.5|2265.5|3
1767795540000|2026-01-07 14:19:00|2270.4|2268.9|2271.3|2267.3|2272.1|2268.9|2270.4|2267.3|1
1767795550000|2026-01-07 14:19:10|2271.1|2267.1|2272.8|2268.8|2272.8|2270.1|2270.6|2266.6|4
1767795560000|2026-01-07 14:19:20|2272.7|2268.7|2270.8|2266.8|2272.7|2268.7|2270.2|2266.5|1
1767795570000|2026-01-07 14:19:30|2271.5|2267.5|2271.8|2267.8|2272|2268|2271.2|2267.2|2
1767795580000|2026-01-07 14:19:40|2270|2268.5|2272|2268|2272.1|2268.6|2270|2267.7|2
1767795590000|2026-01-07 14:19:50|2272.1|2268.1|2271.7|2267.7|2273.1|2269.1|2271.7|2267.7|5
1767795600000|2026-01-07 14:20:00|2271.5|2267.5|2273.7|2269.7|2274.1|2270.1|2270.2|2267.4|8
1767795610000|2026-01-07 14:20:10|2273.8|2269.8|2272.3|2268.3|2274.1|2270.1|2272.3|2268.3|2
1767795620000|2026-01-07 14:20:20|2272|2268|2270|2268.5|2272|2268.5|2270|2267.5|2
1767795630000|2026-01-07 14:20:30|2269.9|2268.4|2268.4|2266.9|2270|2268.5|2268.4|2266.9|3
1767795640000|2026-01-07 14:20:40|2268.3|2266.8|2268.8|2264.8|2269.1|2266.8|2268.3|2264.8|3
1767795650000|2026-01-07 14:20:50|2268.7|2264.7|2269|2265|2269|2265.9|2267.1|2264.4|2
1767795660000|2026-01-07 14:21:00|2269.1|2265.1|2268.6|2264.6|2269.1|2266.5|2267.7|2264.6|5
1767795670000|2026-01-07 14:21:10|2266.6|2265.1|2267.9|2263.9|2268.1|2265.5|2266.3|2263.9|4
1767795680000|2026-01-07 14:21:20|2268|2264|2263.8|2259.8|2268|2264.8|2262.5|2259.8|7
1767795690000|2026-01-07 14:21:30|2262.6|2261.1|2261.6|2260.1|2263.8|2261.1|2260.1|2257.3|9
1767795700000|2026-01-07 14:21:40|2261.5|2260|2264|2260|2264|2261.1|2261.5|2260|3
1767795710000|2026-01-07 14:21:50|2263.8|2259.8|2263.2|2259.2|2263.8|2260.8|2262.1|2258.9|1
1767795720000|2026-01-07 14:22:00|2263.4|2259.4|2261.5|2260|2263.8|2261.2|2261.5|2259|5
1767795730000|2026-01-07 14:22:10|2261.6|2260.1|2263.5|2259.5|2263.5|2260.2|2261.4|2259.4|2
1767795740000|2026-01-07 14:22:20|2262.2|2260.7|2262.7|2261.2|2263.5|2261.2|2262.2|2259.2|0
1767795750000|2026-01-07 14:22:30|2264.7|2260.7|2264.3|2260.3|2265.4|2261.7|2262.3|2259.6|4
1767795760000|2026-01-07 14:22:40|2264|2260|2262.2|2260.7|2264.6|2261.8|2262.2|2259.6|2
1767795770000|2026-01-07 14:22:50|2263|2259|2261.8|2260.3|2263.1|2260.4|2261.8|2259|1
1767795780000|2026-01-07 14:23:00|2261.7|2260.2|2262.6|2261.1|2263.6|2261.1|2261.7|2258.4|7
1767795790000|2026-01-07 14:23:10|2262.5|2261|2260.8|2259.3|2263.5|2261|2260.8|2259.3|2
1767795800000|2026-01-07 14:23:20|2260.7|2259.2|2261.3|2257.3|2261.4|2259.2|2259.9|2257.2|3
1767795810000|2026-01-07 14:23:30|2260|2258.5|2258.8|2257.3|2261.4|2258.9|2258.8|2255.8|7
1767795820000|2026-01-07 14:23:40|2259.9|2255.9|2257.7|2256.2|2261.7|2258.8|2257.7|2254.2|15
1767795830000|2026-01-07 14:23:50|2258.6|2254.6|2259.6|2255.6|2259.8|2256.5|2257.5|2254.3|5
1767795840000|2026-01-07 14:24:00|2260|2256|2259.4|2257.9|2260.6|2258.3|2258.9|2255.8|9
1767795850000|2026-01-07 14:24:10|2261.9|2258.1|2262.3|2258.3|2264.2|2260.2|2261.4|2258.1|13
1767795860000|2026-01-07 14:24:20|2262.4|2258.4|2260.4|2258.9|2262.5|2259.1|2260|2257|0
1767795870000|2026-01-07 14:24:30|2261|2257|2261.1|2257.1|2261.4|2258.6|2259.6|2256.9|2
1767795880000|2026-01-07 14:24:40|2260.9|2256.9|2258.6|2257.1|2260.9|2257.1|2258.5|2255.7|2
1767795890000|2026-01-07 14:24:50|2258.5|2257|2259.8|2255.8|2260.8|2258.6|2258.4|2255.7|5
1767795900000|2026-01-07 14:25:00|2259.9|2255.9|2257.6|2256.1|2259.9|2257.1|2257.5|2255|3
1767795910000|2026-01-07 14:25:10|2258.1|2254.1|2259.2|2255.2|2259.2|2255.2|2258.1|2254.1|4
1767795920000|2026-01-07 14:25:20|2259.3|2255.3|2259.9|2255.9|2260.2|2258.4|2259.3|2255.3|2
1767795930000|2026-01-07 14:25:30|2259.7|2255.7|2260.7|2256.7|2260.7|2256.7|2258.1|2255.4|4
1767795940000|2026-01-07 14:25:40|2260.5|2256.5|2258.6|2257.1|2260.5|2257.2|2258.6|2255.8|0
1767795950000|2026-01-07 14:25:50|2259.1|2255.1|2256.7|2252.7|2259.1|2255.3|2256.2|2252.7|5
1767795960000|2026-01-07 14:26:00|2256.6|2252.6|2257.6|2253.6|2257.9|2253.9|2255.1|2252.5|4
1767795970000|2026-01-07 14:26:10|2257.8|2253.8|2257.9|2253.9|2258.2|2255.8|2257.3|2253.3|2
1767795980000|2026-01-07 14:26:20|2258.1|2254.1|2257.4|2253.4|2258.1|2255.6|2256.7|2252.7|2
1767795990000|2026-01-07 14:26:30|2257.6|2253.6|2256.9|2255.4|2257.9|2255.4|2256.9|2253.6|1
1767796000000|2026-01-07 14:26:40|2257|2255.5|2257.7|2253.7|2257.7|2255.5|2256.9|2253.7|2
1767796010000|2026-01-07 14:26:50|2257.9|2253.9|2260.3|2256.3|2260.3|2256.3|2256.6|2253.7|3
1767796020000|2026-01-07 14:27:00|2260.2|2256.2|2258.6|2257.1|2260.2|2257.2|2258.6|2256|1
1767796030000|2026-01-07 14:27:10|2258.7|2257.2|2259|2255|2259.1|2257.2|2258.6|2254.7|6
1767796040000|2026-01-07 14:27:20|2260.3|2256.3|2260|2256|2260.3|2256.3|2260|2256|1
1767796050000|2026-01-07 14:27:30|2259.9|2255.9|2259.6|2255.6|2260|2256|2259.6|2255.6|0
1767796060000|2026-01-07 14:27:40|2259.5|2255.5|2259.3|2255.3|2259.5|2255.5|2259.3|2255.3|0
1767796070000|2026-01-07 14:27:50|2258|2256.5|2258.4|2256.9|2259.5|2256.9|2257.9|2255.5|4
1767796080000|2026-01-07 14:28:00|2259.5|2255.5|2259.5|2255.5|2259.5|2255.5|2259.5|2255.5|1
1767796090000|2026-01-07 14:28:10|2258.2|2256.7|2259.3|2255.3|2259.4|2256.7|2258.1|2255.3|0
1767796100000|2026-01-07 14:28:20|2257.8|2256.3|2260.6|2256.6|2260.6|2256.9|2257.8|2255.3|16
1767796110000|2026-01-07 14:28:30|2260.5|2256.5|2263.4|2259.4|2263.4|2260|2260.5|2256.5|1
1767796120000|2026-01-07 14:28:40|2263.3|2259.3|2263.1|2259.1|2263.3|2259.3|2263|2259|2
1767796130000|2026-01-07 14:28:50|2263.2|2259.2|2263.2|2259.2|2263.2|2259.2|2263.2|2259.2|3
1767796140000|2026-01-07 14:29:00|2262.2|2260.7|2264.2|2260.2|2264.5|2260.9|2262.2|2259.9|1
1767796150000|2026-01-07 14:29:10|2264.9|2260.9|2266|2262|2266|2262|2264.8|2260.8|2
1767796160000|2026-01-07 14:29:20|2265.9|2261.9|2266.3|2264.8|2267.1|2264.8|2265.4|2261.9|5
1767796170000|2026-01-07 14:29:30|2267.1|2263.1|2265.9|2261.9|2267.1|2264.1|2263.6|2260.9|8
1767796180000|2026-01-07 14:29:40|2266.2|2262.2|2265.3|2261.3|2266.2|2262.2|2265.2|2261.2|0
1767796190000|2026-01-07 14:29:50|2265.6|2261.6|2265.4|2261.4|2265.6|2261.6|2265|2261|0
1767796200000|2026-01-07 14:30:00|2265.5|2261.5|2262|2258|2265.5|2261.5|2260|2256|6
1767796210000|2026-01-07 14:30:10|2262.2|2258.2|2267.5|2263.5|2267.5|2263.5|2261.9|2258.2|4
1767796220000|2026-01-07 14:30:20|2267.6|2263.6|2267.3|2265.8|2268.2|2265.8|2267.2|2263.6|5
1767796230000|2026-01-07 14:30:30|2268.1|2266.6|2268.8|2264.8|2268.9|2266.6|2268.1|2264.8|3
1767796240000|2026-01-07 14:30:40|2268.9|2264.9|2271.5|2267.5|2272.3|2268.3|2268.1|2264.9|5
1767796250000|2026-01-07 14:30:50|2271.6|2267.6|2271.5|2267.5|2273|2270.3|2271.2|2267.2|4
1767796260000|2026-01-07 14:31:00|2271.4|2267.4|2271.9|2267.9|2272.4|2268.4|2269.2|2265.2|9
1767796270000|2026-01-07 14:31:10|2271.8|2267.8|2272.9|2268.9|2272.9|2269.1|2270.5|2267.8|9
1767796280000|2026-01-07 14:31:20|2273.1|2269.1|2273.3|2269.3|2273.7|2269.7|2272.7|2268.7|1
1767796290000|2026-01-07 14:31:30|2273.4|2269.4|2274|2270|2274|2270.7|2272|2269.4|2
1767796300000|2026-01-07 14:31:40|2274.1|2270.1|2269.9|2265.9|2274.2|2271.1|2269.9|2265.9|16
1767796310000|2026-01-07 14:31:50|2270.2|2266.2|2270.4|2266.4|2270.4|2266.4|2269.8|2265.8|2
1767796320000|2026-01-07 14:32:00|2270.6|2266.6|2267.5|2266|2270.6|2266.6|2267.5|2265|3
1767796330000|2026-01-07 14:32:10|2267.6|2263.6|2267.3|2263.3|2267.9|2264.7|2266.2|2263.2|3
1767796340000|2026-01-07 14:32:20|2265.8|2264.3|2265.5|2261.5|2266.3|2264.3|2264|2260.8|3
1767796350000|2026-01-07 14:32:30|2265.3|2261.3|2269.1|2265.1|2269.3|2265.3|2265.3|2261.3|3
1767796360000|2026-01-07 14:32:40|2269|2265|2268.7|2264.7|2269.1|2265.1|2268.7|2264.7|0
1767796370000|2026-01-07 14:32:50|2267|2265.5|2268.8|2264.8|2268.8|2266.8|2267|2264.7|3
1767796380000|2026-01-07 14:33:00|2268.7|2264.7|2270.3|2266.3|2270.3|2266.3|2267.5|2264.5|3
1767796390000|2026-01-07 14:33:10|2270.1|2266.1|2268.7|2264.7|2270.1|2266.1|2268.7|2264.7|4
1767796400000|2026-01-07 14:33:20|2268.6|2264.6|2269.2|2265.2|2269.4|2265.4|2266|2262.6|6
1767796410000|2026-01-07 14:33:30|2269.1|2265.1|2268.7|2267.2|2270|2267.5|2268.7|2265.1|1
1767796420000|2026-01-07 14:33:40|2270.3|2266.3|2270.1|2266.1|2270.3|2267.2|2268.6|2266.1|2
1767796430000|2026-01-07 14:33:50|2270.3|2266.3|2270.3|2266.3|2270.3|2267.7|2268.9|2266.2|2
1767796440000|2026-01-07 14:34:00|2271.1|2267.1|2269.2|2265.2|2271.1|2268.5|2267.6|2264.9|10
1767796450000|2026-01-07 14:34:10|2269.1|2265.1|2267|2263|2269.2|2266.6|2267|2263|6
1767796460000|2026-01-07 14:34:20|2266.9|2262.9|2265.2|2263.7|2267.8|2263.9|2265.2|2262.7|4
1767796470000|2026-01-07 14:34:30|2264.9|2260.9|2266.1|2262.1|2266.1|2262.6|2264|2260.9|4
1767796480000|2026-01-07 14:34:40|2265.8|2261.8|2263.9|2262.4|2265.8|2262.4|2263.9|2260.8|2
1767796490000|2026-01-07 14:34:50|2264.9|2260.9|2266.8|2262.8|2266.8|2263.9|2264.9|2260.9|4
1767796500000|2026-01-07 14:35:00|2265.3|2263.8|2267.9|2266.4|2269.1|2266.6|2265.3|2262.8|3
1767796510000|2026-01-07 14:35:10|2270.4|2268|2269.8|2268.3|2272|2268.4|2269.5|2266.7|4
1767796520000|2026-01-07 14:35:20|2271.6|2267.6|2268.5|2267|2271.6|2268.2|2268.4|2266|12
1767796530000|2026-01-07 14:35:30|2268.4|2266.9|2268.4|2264.4|2268.5|2267|2267.9|2264.2|6
1767796540000|2026-01-07 14:35:40|2267.4|2265.9|2267.6|2266.1|2269|2266.9|2267.4|2264.8|3
1767796550000|2026-01-07 14:35:50|2268.8|2264.8|2267.4|2265.9|2268.8|2266.4|2267.4|2264.8|0
1767796560000|2026-01-07 14:36:00|2268.9|2264.9|2267.3|2265.8|2268.9|2266.1|2265.9|2263.4|5
1767796570000|2026-01-07 14:36:10|2267.2|2265.7|2266.8|2262.8|2267.7|2265.7|2265.3|2262.8|6
1767796580000|2026-01-07 14:36:20|2265.1|2263.6|2265.1|2263.6|2266.8|2263.8|2263.9|2260.5|14
1767796590000|2026-01-07 14:36:30|2266.2|2262.2|2264.7|2260.7|2266.2|2263|2262.2|2259.4|10
1767796600000|2026-01-07 14:36:40|2264.5|2260.5|2261.8|2260.3|2264.6|2261.4|2261.8|2258.9|14
1767796610000|2026-01-07 14:36:50|2261.7|2260.2|2261.3|2257.3|2263.4|2260.3|2260.1|2257.2|5
1767796620000|2026-01-07 14:37:00|2260|2258.5|2260.3|2256.3|2260.3|2258.5|2257.4|2254.7|15
1767796630000|2026-01-07 14:37:10|2259.1|2257.6|2258|2256.5|2260.1|2257.7|2256.8|2254.1|7
1767796640000|2026-01-07 14:37:20|2258.1|2256.6|2258.7|2257.2|2259.1|2257.5|2257.8|2255.1|5
1767796650000|2026-01-07 14:37:30|2259.1|2257.6|2257.3|2253.3|2259.1|2257.6|2256.4|2253.3|6
1767796660000|2026-01-07 14:37:40|2257.6|2253.6|2256.9|2255.4|2258.9|2256.4|2256.6|2253.6|18
1767796670000|2026-01-07 14:37:50|2257.6|2253.6|2257.9|2256.4|2258.7|2256.4|2256.4|2253.6|3
1767796680000|2026-01-07 14:38:00|2257.8|2256.3|2257.9|2256.4|2258.3|2256.8|2257.8|2256.3|4
1767796690000|2026-01-07 14:38:10|2257.8|2256.3|2257.8|2256.3|2258.7|2256.5|2257.2|2254.4|3
1767796700000|2026-01-07 14:38:20|2257.7|2256.2|2256.7|2255.2|2257.7|2256.2|2256.7|2255.2|1
1767796710000|2026-01-07 14:38:30|2256.1|2254.6|2257.6|2256.1|2258.5|2256.1|2255.6|2254.1|12
1767796720000|2026-01-07 14:38:40|2257.4|2255.9|2258.8|2257.3|2260.7|2258.2|2257.3|2254.5|6
1767796730000|2026-01-07 14:38:50|2259|2257.5|2257.9|2256.4|2259.3|2257.5|2257.7|2255|1
1767796740000|2026-01-07 14:39:00|2258.9|2254.9|2258.8|2254.8|2259.7|2257.2|2256.4|2253.7|7
1767796750000|2026-01-07 14:39:10|2257.4|2255.9|2258.3|2256.8|2258.3|2256.8|2257.3|2255.8|4
1767796760000|2026-01-07 14:39:20|2258.2|2256.7|2258.6|2257.1|2258.6|2257.1|2257.4|2255.9|8
1767796770000|2026-01-07 14:39:30|2258.9|2257.4|2259.6|2258.1|2260|2258.5|2258.4|2256.9|11
1767796780000|2026-01-07 14:39:40|2259.7|2258.2|2261.1|2259.6|2261.1|2259.6|2259.7|2258.2|10
1767796790000|2026-01-07 14:39:50|2261|2259.5|2259.2|2257.7|2261.1|2259.6|2259.2|2257.7|10
1767796800000|2026-01-07 14:40:00|2258.3|2256.8|2258.9|2257.4|2258.9|2257.4|2257.4|2255.9|14
1767796810000|2026-01-07 14:40:10|2258.5|2257|2258.6|2257.1|2260.5|2257.8|2257.5|2255.2|14
1767796820000|2026-01-07 14:40:20|2258.7|2257.2|2258.4|2256.9|2262.1|2259.2|2257.6|2256.1|24
1767796830000|2026-01-07 14:40:30|2258.3|2256.8|2257|2255.5|2260.3|2258.1|2257|2254.4|10
1767796840000|2026-01-07 14:40:40|2257.1|2255.6|2257.3|2255.8|2258.4|2256.9|2256.8|2255.3|20
1767796850000|2026-01-07 14:40:50|2256.9|2255.4|2259.7|2258.2|2259.9|2258.2|2256.8|2254.7|6
1767796860000|2026-01-07 14:41:00|2259.5|2258|2258.2|2256.7|2261.6|2258.8|2258|2256.5|3
1767796870000|2026-01-07 14:41:10|2258.4|2256.9|2262.3|2260.8|2262.3|2260.8|2258.1|2256.6|4
1767796880000|2026-01-07 14:41:20|2262.8|2261.3|2264.2|2262.7|2265.1|2263.2|2262.7|2261.1|8
1767796890000|2026-01-07 14:41:30|2264.7|2263.2|2265.3|2263.8|2265.7|2264.2|2263.2|2261.7|35
1767796900000|2026-01-07 14:41:40|2265.7|2264.2|2263.4|2261.9|2265.7|2264.2|2263.4|2260.6|12
1767796910000|2026-01-07 14:41:50|2263.5|2262|2263.7|2262.2|2265|2262.8|2263.4|2261|3
1767796920000|2026-01-07 14:42:00|2263.4|2261.9|2260.1|2258.6|2264|2261.9|2260|2257|12
1767796930000|2026-01-07 14:42:10|2260.2|2258.7|2262.9|2258.9|2263.1|2259.8|2259.5|2258|6
1767796940000|2026-01-07 14:42:20|2261.5|2260|2260.8|2259.3|2262.4|2260|2260.7|2258.4|2
1767796950000|2026-01-07 14:42:30|2260.7|2259.2|2260.6|2259.1|2260.9|2259.2|2259.4|2256.9|3
1767796960000|2026-01-07 14:42:40|2260.5|2259|2260.1|2258.6|2262.5|2259.5|2260|2257.7|20
1767796970000|2026-01-07 14:42:50|2261.8|2260.3|2259.5|2258|2261.8|2260.3|2259.4|2256.1|7
1767796980000|2026-01-07 14:43:00|2260.6|2256.6|2264.2|2260.2|2264.2|2260.6|2259.6|2256.6|5
1767796990000|2026-01-07 14:43:10|2262.7|2261.2|2263.4|2259.4|2264.1|2261.2|2261.6|2259|5
1767797000000|2026-01-07 14:43:20|2263.6|2259.6|2263.7|2262.2|2265|2262.5|2262.6|2259.3|3
1767797010000|2026-01-07 14:43:30|2265|2261|2268.3|2264.3|2268.8|2265.2|2264|2261|12
1767797020000|2026-01-07 14:43:40|2267.9|2263.9|2267.1|2265.6|2268.1|2265.6|2267.1|2263.7|2
1767797030000|2026-01-07 14:43:50|2267|2265.5|2268|2264|2269.1|2266|2266.7|2263.8|7
1767797040000|2026-01-07 14:44:00|2267.7|2263.7|2267.9|2263.9|2267.9|2265.3|2266.8|2263.7|7
1767797050000|2026-01-07 14:44:10|2267.8|2263.8|2269|2265|2269|2265|2266.7|2262.7|29
1767797060000|2026-01-07 14:44:20|2267.4|2265.9|2269.8|2265.8|2270.8|2266.8|2267.4|2265|3
1767797070000|2026-01-07 14:44:30|2269.7|2265.7|2267.8|2263.8|2269.7|2265.7|2265.9|2262.6|11
1767797080000|2026-01-07 14:44:40|2268|2264|2267|2265.5|2268|2265.5|2266.8|2264|4
1767797090000|2026-01-07 14:44:50|2267.1|2265.6|2266.6|2262.6|2267.6|2265.6|2266.3|2262.3|3
1767797100000|2026-01-07 14:45:00|2266.5|2262.5|2265.8|2261.8|2266.6|2264|2265.5|2261.7|2
1767797110000|2026-01-07 14:45:10|2265.7|2261.7|2265.8|2261.8|2265.9|2264|2264.2|2261.7|4
1767797120000|2026-01-07 14:45:20|2265.6|2261.6|2264|2260|2265.8|2262.8|2263.5|2259.9|5
1767797130000|2026-01-07 14:45:30|2264.2|2260.2|2267.9|2263.9|2267.9|2265.3|2262.4|2259.5|9
1767797140000|2026-01-07 14:45:40|2266.9|2265.4|2265.6|2261.6|2267.9|2265.4|2264.7|2261.6|2
1767797150000|2026-01-07 14:45:50|2264.4|2262.9|2263.8|2259.8|2265.6|2262.9|2262.7|2259.4|7
1767797160000|2026-01-07 14:46:00|2262.8|2261.3|2264.6|2260.6|2265.8|2262.2|2262.8|2260.1|7
1767797170000|2026-01-07 14:46:10|2264.3|2260.3|2262|2260.5|2264.3|2261.6|2262|2259.4|5
1767797180000|2026-01-07 14:46:20|2263.9|2259.9|2262.3|2260.8|2263.9|2260.8|2260.4|2257.4|10
1767797190000|2026-01-07 14:46:30|2262.6|2258.6|2263.2|2259.2|2263.2|2260.8|2261.6|2258.5|6
1767797200000|2026-01-07 14:46:40|2262.2|2260.7|2265.9|2261.9|2265.9|2262.8|2262.2|2260.4|3
1767797210000|2026-01-07 14:46:50|2265.8|2261.8|2267.9|2263.9|2267.9|2264.1|2264.4|2261.8|10
1767797220000|2026-01-07 14:47:00|2267|2265.5|2271.3|2269.8|2272.2|2269.8|2267|2265.1|20
1767797230000|2026-01-07 14:47:10|2273.4|2269.4|2271.6|2267.6|2274.8|2271.8|2271.4|2267.4|20
1767797240000|2026-01-07 14:47:20|2271.4|2267.4|2273.1|2269.1|2273.1|2269.1|2270.9|2266.9|20
1767797250000|2026-01-07 14:47:30|2273|2269|2270.3|2266.3|2273|2269|2270.3|2266.3|5
1767797260000|2026-01-07 14:47:40|2270|2266|2268.1|2264.1|2270.5|2266.5|2266.5|2264|4
1767797270000|2026-01-07 14:47:50|2268|2264|2267.3|2265.8|2268.1|2265.9|2266.3|2263.1|3
1767797280000|2026-01-07 14:48:00|2267.4|2265.9|2268.4|2264.4|2268.4|2265.9|2266.2|2263.1|5
1767797290000|2026-01-07 14:48:10|2268.3|2264.3|2266.5|2265|2268.3|2265|2266.5|2263.9|0
1767797300000|2026-01-07 14:48:20|2266.6|2265.1|2264.8|2260.8|2266.6|2265.1|2263.9|2260.8|10
1767797310000|2026-01-07 14:48:30|2263.3|2261.8|2263.5|2259.5|2264.7|2261.8|2262|2259.2|7
1767797320000|2026-01-07 14:48:40|2262.3|2260.8|2265.1|2261.1|2266.7|2262.7|2262.2|2259.5|6
1767797330000|2026-01-07 14:48:50|2264.3|2262.8|2268.6|2264.6|2268.6|2264.6|2264.3|2262.2|10
1767797340000|2026-01-07 14:49:00|2267.9|2263.9|2268|2264|2268.2|2264.9|2265|2262.1|7
1767797350000|2026-01-07 14:49:10|2267.7|2263.7|2267.9|2263.9|2268.2|2264.2|2267.7|2263.7|0
1767797360000|2026-01-07 14:49:20|2268.1|2264.1|2269.2|2265.2|2269.7|2267.2|2266.9|2263.9|6
1767797370000|2026-01-07 14:49:30|2269.1|2265.1|2267.3|2265.8|2269.2|2266.7|2267.3|2265.1|2
1767797380000|2026-01-07 14:49:40|2267.7|2263.7|2266.1|2262.1|2267.7|2264.7|2265.8|2262.1|29
1767797390000|2026-01-07 14:49:50|2266.2|2262.2|2264.6|2263.1|2266.2|2263.8|2264.6|2262.1|2
1767797400000|2026-01-07 14:50:00|2264.7|2263.2|2263.4|2261.9|2265.5|2263.2|2262.1|2259|6
1767797410000|2026-01-07 14:50:10|2264.6|2260.6|2266.6|2262.6|2266.6|2263.3|2263.4|2260.6|2
1767797420000|2026-01-07 14:50:20|2265.5|2264|2264.2|2260.2|2267.6|2264.8|2264.2|2260.2|5
1767797430000|2026-01-07 14:50:30|2262.7|2261.2|2262.6|2261.1|2265.2|2263.7|2262.6|2261.1|8
1767797440000|2026-01-07 14:50:40|2262.7|2261.2|2262.4|2260.9|2263.6|2261.2|2262.2|2259.1|1
1767797450000|2026-01-07 14:50:50|2262.6|2261.1|2261.2|2259.7|2263.8|2261.4|2261.2|2258.1|5
1767797460000|2026-01-07 14:51:00|2261.4|2259.9|2262.2|2260.7|2263.8|2260.8|2261|2258.2|2
1767797470000|2026-01-07 14:51:10|2262.3|2260.8|2263.4|2259.4|2264.2|2261.7|2262.2|2259.4|4
1767797480000|2026-01-07 14:51:20|2262.2|2260.7|2264.9|2260.9|2266.2|2263.5|2261.8|2258.7|6
1767797490000|2026-01-07 14:51:30|2265|2261|2264|2262.5|2266.2|2263.1|2263.3|2260.8|5
1767797500000|2026-01-07 14:51:40|2263.9|2262.4|2265.6|2261.6|2265.6|2263.3|2263.2|2260.2|2
1767797510000|2026-01-07 14:51:50|2265.7|2261.7|2264.6|2263.1|2265.8|2263.3|2264.5|2261.6|1
1767797520000|2026-01-07 14:52:00|2267.1|2264.3|2267.4|2265.9|2270|2267.6|2265.8|2262.9|7
1767797530000|2026-01-07 14:52:10|2267.5|2266|2269.6|2268.1|2269.9|2268.4|2267.5|2265.7|7
1767797540000|2026-01-07 14:52:20|2269.7|2268.2|2269.6|2268.1|2270|2268.5|2269.6|2268.1|0
1767797550000|2026-01-07 14:52:30|2269.7|2268.2|2270.6|2269.1|2272.1|2269.5|2269.6|2267|10
1767797560000|2026-01-07 14:52:40|2272.1|2268.1|2271|2269.5|2272.3|2270.5|2270.8|2268|5
1767797570000|2026-01-07 14:52:50|2273.4|2269.4|2273.6|2272.1|2275|2272.3|2272.3|2269.4|4
1767797580000|2026-01-07 14:53:00|2273.5|2272|2271.1|2269.6|2274.9|2272.5|2271.1|2269.4|11
1767797590000|2026-01-07 14:53:10|2271.2|2269.7|2270.5|2269|2272.8|2269.7|2270.4|2267.6|4
1767797600000|2026-01-07 14:53:20|2270.4|2268.9|2270.5|2269|2272.7|2269|2270.3|2268.1|3
1767797610000|2026-01-07 14:53:30|2270.4|2268.9|2271.6|2270.1|2272.8|2270.3|2270.4|2268.6|3
1767797620000|2026-01-07 14:53:40|2272.2|2268.2|2271.9|2267.9|2272.5|2270|2271|2267.9|2
1767797630000|2026-01-07 14:53:50|2271|2269.5|2272.4|2268.4|2272.5|2270|2270.5|2268.4|1
1767797640000|2026-01-07 14:54:00|2270.7|2269.2|2274.1|2270.1|2274.1|2271.6|2270.7|2268.1|12
1767797650000|2026-01-07 14:54:10|2272.8|2271.3|2272.9|2268.9|2274|2271.3|2272.2|2268.9|7
1767797660000|2026-01-07 14:54:20|2272.8|2268.8|2269.7|2268.2|2272.8|2268.8|2269.6|2266.9|4
1767797670000|2026-01-07 14:54:30|2269.6|2268.1|2269.5|2265.5|2270|2268.1|2268.4|2265.4|4
1767797680000|2026-01-07 14:54:40|2269.4|2265.4|2270.1|2266.1|2270.2|2267.9|2268.5|2265.4|2
1767797690000|2026-01-07 14:54:50|2270.2|2266.2|2268.4|2266.9|2270.2|2267.2|2268.3|2266.1|1
1767797700000|2026-01-07 14:55:00|2268|2266.5|2267.5|2263.5|2269.1|2266.5|2266.7|2263.3|10
1767797710000|2026-01-07 14:55:10|2266.3|2264.8|2271.4|2267.4|2271.5|2268.1|2266.3|2263.8|9
1767797720000|2026-01-07 14:55:20|2269.9|2268.4|2270.9|2266.9|2271.7|2269.5|2269.9|2266.9|5
1767797730000|2026-01-07 14:55:30|2271.3|2267.3|2269.9|2268.4|2271.3|2268.7|2269.9|2267.1|2
1767797740000|2026-01-07 14:55:40|2270.2|2268.7|2272.9|2268.9|2273|2269.7|2270.2|2267.8|3
1767797750000|2026-01-07 14:55:50|2271.9|2270.4|2273.6|2272.1|2273.7|2272.1|2271.9|2269.6|3
1767797760000|2026-01-07 14:56:00|2274.1|2272.6|2273.7|2272.2|2276.1|2273.2|2273.2|2271.7|12
1767797770000|2026-01-07 14:56:10|2275.9|2271.9|2277.1|2273.1|2277.1|2274.6|2273.6|2271.9|14
1767797780000|2026-01-07 14:56:20|2276.9|2272.9|2276.6|2272.6|2277|2274.1|2275.1|2272.3|8
1767797790000|2026-01-07 14:56:30|2275.6|2274.1|2274.7|2273.2|2276.6|2274.1|2274.5|2272.6|8
1767797800000|2026-01-07 14:56:40|2274.6|2273.1|2269.5|2268|2274.7|2273.2|2269.5|2267.8|10
1767797810000|2026-01-07 14:56:50|2269.6|2268.1|2269.6|2268.1|2271.1|2268.5|2269.3|2266.4|12
1767797820000|2026-01-07 14:57:00|2270.2|2268.7|2270.1|2268.6|2271.2|2268.7|2269.6|2267.1|4
1767797830000|2026-01-07 14:57:10|2269.8|2268.3|2268.6|2267.1|2270.6|2268.3|2268.6|2265.8|9
1767797840000|2026-01-07 14:57:20|2268.8|2267.3|2269.1|2267.6|2271|2268.5|2268.4|2265.5|6
1767797850000|2026-01-07 14:57:30|2269.2|2267.7|2268.4|2266.9|2270.1|2267.7|2268.4|2266|0
1767797860000|2026-01-07 14:57:40|2268.5|2267|2268.5|2267|2268.6|2267.1|2268.4|2266.9|3
1767797870000|2026-01-07 14:57:50|2269.6|2268.1|2268.6|2267.1|2269.9|2268.1|2268.6|2265.8|7
1767797880000|2026-01-07 14:58:00|2268.4|2266.9|2270.3|2268.8|2271.8|2269.3|2268.4|2266.9|11
1767797890000|2026-01-07 14:58:10|2270.2|2268.7|2270.1|2268.6|2270.4|2268.9|2270.1|2268.6|6
1767797900000|2026-01-07 14:58:20|2270.2|2268.7|2269.2|2267.7|2270.2|2268.7|2269.1|2266.2|5
1767797910000|2026-01-07 14:58:30|2270.1|2266.1|2268.6|2267.1|2270.1|2267.4|2268.6|2266|1
1767797920000|2026-01-07 14:58:40|2268.5|2267|2267.7|2266.2|2269.1|2267|2267.7|2265.1|11
1767797930000|2026-01-07 14:58:50|2267.6|2266.1|2266.5|2265|2268|2266.2|2266.5|2263.9|3
1767797940000|2026-01-07 14:59:00|2267.1|2263.1|2264.1|2262.6|2267.1|2263.7|2263|2260.5|17
1767797950000|2026-01-07 14:59:10|2264.7|2260.7|2265|2261|2265|2261.7|2263.2|2260.7|11
1767797960000|2026-01-07 14:59:20|2263.7|2262.2|2264.2|2262.7|2264.2|2262.7|2263.6|2262.1|5
1767797970000|2026-01-07 14:59:30|2264.1|2262.6|2263.6|2262.1|2264.8|2262.6|2263.4|2260.7|3
1767797980000|2026-01-07 14:59:40|2263.9|2262.4|2266.3|2262.3|2266.3|2262.7|2263.9|2260.7|7
1767797990000|2026-01-07 14:59:50|2266.2|2262.2|2266.4|2262.4|2268.9|2264.9|2266.2|2262.2|5
1767798000000|2026-01-07 15:00:00|2265|2261|2262.6|2258.6|2265|2261|2261.6|2257.6|9
1767798010000|2026-01-07 15:00:10|2262.5|2258.5|2260.6|2256.6|2262.5|2258.6|2260|2256.5|1
1767798020000|2026-01-07 15:00:20|2260.2|2256.2|2258.6|2254.6|2260.2|2256.6|2256.9|2254.5|11
1767798030000|2026-01-07 15:00:30|2258.3|2254.3|2255.8|2254.3|2258.3|2254.3|2255.2|2253.1|6
1767798040000|2026-01-07 15:00:40|2257|2253|2254.9|2253.4|2257|2253.4|2254.2|2251.9|9
1767798050000|2026-01-07 15:00:50|2255.8|2251.8|2256.4|2254.9|2257.9|2254.9|2253.7|2251.1|11
1767798060000|2026-01-07 15:01:00|2256.5|2255|2256.5|2252.5|2257.1|2255|2255.6|2252.5|32
1767798070000|2026-01-07 15:01:10|2256.4|2252.4|2257.9|2253.9|2258.5|2254.5|2256.4|2252.4|7
1767798080000|2026-01-07 15:01:20|2258|2254|2258.1|2254.1|2258.1|2254.1|2257.9|2253.9|2
1767798090000|2026-01-07 15:01:30|2257.4|2253.4|2257.5|2253.5|2258|2254|2256.8|2252.8|9
1767798100000|2026-01-07 15:01:40|2255.2|2253.7|2256.9|2252.9|2258.2|2254.2|2255.2|2252.9|9
1767798110000|2026-01-07 15:01:50|2256.8|2252.8|2255.8|2251.8|2256.9|2252.9|2255.8|2251.8|2
1767798120000|2026-01-07 15:02:00|2255.9|2251.9|2256.1|2252.1|2256.1|2252.1|2255.8|2251.8|3
1767798130000|2026-01-07 15:02:10|2256|2252|2251.5|2250|2256|2252|2251.5|2249|24
1767798140000|2026-01-07 15:02:20|||||||||1
1767798150000|2026-01-07 15:02:30|2253.9|2249.9|2254.2|2250.2|2255|2251|2253.9|2249.9|6
1767798160000|2026-01-07 15:02:40|2254|2250|2254.6|2250.6|2254.6|2251.8|2253.3|2249.7|2
1767798170000|2026-01-07 15:02:50|2254.4|2250.4|2251.6|2250.1|2254.4|2250.4|2251.3|2249|16
1767798180000|2026-01-07 15:03:00|2251.5|2250|2248.3|2246.8|2253|2250|2248.3|2245.8|34
1767798190000|2026-01-07 15:03:10|2249.5|2245.5|2251.3|2249.8|2252.2|2249.8|2248.3|2245.5|12
1767798200000|2026-01-07 15:03:20|2254.2|2250.2|2253.1|2249.1|2254.2|2250.2|2252.7|2248.7|4
1767798210000|2026-01-07 15:03:30|2253|2249|2254.6|2250.6|2255.2|2251.2|2252|2249|5
1767798220000|2026-01-07 15:03:40|2254.1|2250.1|2253.9|2249.9|2254.7|2252.2|2253.7|2249.9|8
1767798230000|2026-01-07 15:03:50|2254|2250|2256.1|2252.1|2256.3|2252.3|2253.9|2249.9|2
1767798240000|2026-01-07 15:04:00|2256|2252|2256.2|2252.2|2256.3|2252.3|2255.2|2251.2|2
1767798250000|2026-01-07 15:04:10|2253.9|2252.4|2257.5|2253.5|2257.5|2254.2|2253.8|2252.3|7
1767798260000|2026-01-07 15:04:20|2256.8|2252.8|2258.9|2254.9|2258.9|2256.3|2256.8|2252.8|7
1767798270000|2026-01-07 15:04:30|2257.9|2256.4|2255.4|2253.9|2259.6|2256.4|2255.4|2252.8|10
1767798280000|2026-01-07 15:04:40|2256|2252|2255.3|2253.8|2256.9|2253.8|2254.7|2252|10
1767798290000|2026-01-07 15:04:50|2255.5|2254|2255.3|2251.3|2256|2254|2253.8|2250.3|10
1767798300000|2026-01-07 15:05:00|2255.5|2251.5|2256.1|2252.1|2257.2|2253.2|2255.5|2251.5|6
1767798310000|2026-01-07 15:05:10|2256.3|2252.3|2257.2|2253.2|2257.2|2253.2|2254.5|2251.2|3
1767798320000|2026-01-07 15:05:20|2258.6|2254.6|2259.2|2255.2|2259.2|2256.6|2256.9|2254.1|13
1767798330000|2026-01-07 15:05:30|2259.1|2255.1|2259.1|2255.1|2259.1|2256.8|2258|2255|2
1767798340000|2026-01-07 15:05:40|2258|2256.5|2259.7|2258.2|2260.7|2258.2|2258|2255.6|5
1767798350000|2026-01-07 15:05:50|2259.9|2258.4|2260.2|2256.2|2261.9|2258.4|2259.1|2256.1|12
1767798360000|2026-01-07 15:06:00|2259.2|2257.7|2258.7|2257.2|2261.3|2258.9|2258.7|2256|8
1767798370000|2026-01-07 15:06:10|2258.6|2257.1|2257.7|2256.2|2259.3|2257.1|2257.6|2255.3|12
1767798380000|2026-01-07 15:06:20|2257.6|2256.1|2259.1|2257.6|2259.1|2257.6|2257.1|2254.4|15
1767798390000|2026-01-07 15:06:30|2258.8|2257.3|2260.7|2256.7|2261.3|2258.5|2258.7|2256.4|6
1767798400000|2026-01-07 15:06:40|2260.6|2256.6|2257.1|2255.6|2260.6|2256.9|2257.1|2254.8|5
1767798410000|2026-01-07 15:06:50|2257.2|2255.7|2259.7|2255.7|2260.8|2257.7|2257.2|2255.7|9
1767798420000|2026-01-07 15:07:00|2259.6|2255.6|2258.1|2256.6|2259.6|2256.8|2258.1|2255|2
1767798430000|2026-01-07 15:07:10|2258|2256.5|2257.3|2253.3|2259.1|2256.6|2257.3|2253.3|5
1767798440000|2026-01-07 15:07:20|2257.2|2253.2|2255.7|2254.2|2257.3|2254.9|2255.6|2253.1|4
1767798450000|2026-01-07 15:07:30|2255.4|2253.9|2255|2253.5|2256.1|2254|2254.8|2251.8|5
1767798460000|2026-01-07 15:07:40|2254.9|2253.4|2255|2253.5|2255.1|2253.6|2254.8|2253.3|12
1767798470000|2026-01-07 15:07:50|2254.9|2253.4|2254.7|2253.2|2255|2253.5|2254.7|2253.2|3
1767798480000|2026-01-07 15:08:00|2254|2252.5|2253|2251.5|2254.3|2252.8|2253|2251.5|5
1767798490000|2026-01-07 15:08:10|2252.9|2251.4|2254.2|2252.7|2255.2|2252.9|2252.8|2251.2|6
1767798500000|2026-01-07 15:08:20|2254.3|2252.8|2261.6|2257.6|2261.7|2259.1|2254.3|2252.6|19
1767798510000|2026-01-07 15:08:30|2261.7|2257.7|2260.1|2258.6|2261.8|2259.4|2259.8|2257.7|6
1767798520000|2026-01-07 15:08:40|2260|2258.5|2260|2258.5|2261.9|2258.9|2258.8|2256|15
1767798530000|2026-01-07 15:08:50|2259.9|2258.4|2259.3|2257.8|2260|2258.4|2258.6|2256|2
1767798540000|2026-01-07 15:09:00|2259.7|2255.7|2258.6|2257.1|2260.3|2258.5|2258.6|2255.5|5
1767798550000|2026-01-07 15:09:10|2258.9|2257.4|2258|2256.5|2258.9|2257.4|2256.9|2254.5|4
1767798560000|2026-01-07 15:09:20|2257.9|2256.4|2258|2256.5|2258.9|2256.5|2256.1|2253.4|11
1767798570000|2026-01-07 15:09:30|2259|2255|2257.9|2253.9|2259|2256.1|2257.2|2253.9|3
1767798580000|2026-01-07 15:09:40|2258|2254|2257.8|2253.8|2258|2254.8|2254.6|2251.3|12
1767798590000|2026-01-07 15:09:50|2256.8|2255.3|2257.5|2253.5|2258.3|2255.5|2256|2253|4
1767798600000|2026-01-07 15:10:00|2257.4|2253.4|2256.9|2252.9|2259.5|2255.5|2255.8|2252.8|6
1767798610000|2026-01-07 15:10:10|2257.1|2253.1|2254.5|2253|2258.3|2255.5|2254.5|2253|3
1767798620000|2026-01-07 15:10:20|2254.4|2252.9|2254.6|2250.6|2255.8|2252.9|2253.6|2250.3|20
1767798630000|2026-01-07 15:10:30|2254.4|2250.4|2253.9|2252.4|2254.9|2252.5|2253.1|2250.2|14
1767798640000|2026-01-07 15:10:40|2254.1|2252.6|2251.8|2250.3|2254.7|2253.2|2251.6|2250|11
1767798650000|2026-01-07 15:10:50|2251.6|2250.1|2251.5|2250|2254.2|2251.4|2251.4|2249.2|4
1767798660000|2026-01-07 15:11:00|2251.7|2250.2|2251.2|2247.2|2251.7|2250.2|2249|2245.8|15
1767798670000|2026-01-07 15:11:10|2250.3|2248.8|2250.9|2249.4|2252.4|2249.9|2249.1|2246.1|28
1767798680000|2026-01-07 15:11:20|2251.3|2247.3|2250.1|2248.6|2251.3|2248.9|2250.1|2247.1|2
1767798690000|2026-01-07 15:11:30|2251.2|2247.2|2251.1|2249.6|2252.2|2249.6|2249.9|2247.2|3
1767798700000|2026-01-07 15:11:40|2252.9|2248.9|2252.4|2248.4|2252.9|2250.5|2251.4|2248.4|7
1767798710000|2026-01-07 15:11:50|2251|2249.5|2250.6|2249.1|2251.8|2249.5|2250.2|2247|5
1767798720000|2026-01-07 15:12:00|2250.8|2249.3|2249.8|2245.8|2251.7|2249.3|2249.3|2245.7|12
1767798730000|2026-01-07 15:12:10|2249.7|2245.7|2241.3|2237.3|2249.7|2246.9|2240.3|2236.3|22
1767798740000|2026-01-07 15:12:20|2239.9|2238.4|2242.7|2241.2|2244.2|2242.1|2239.6|2235.6|22
1767798750000|2026-01-07 15:12:30|2242.9|2241.4|2243.1|2241.6|2244.8|2241.8|2242.7|2239.7|3
1767798760000|2026-01-07 15:12:40|2243.2|2241.7|2242.5|2241|2244.1|2241.7|2242.5|2239.5|9
1767798770000|2026-01-07 15:12:50|2242.4|2240.9|2243.4|2241.9|2245.1|2242.2|2242.3|2239.9|16
1767798780000|2026-01-07 15:13:00|2243.5|2242|2243.6|2242.1|2245|2242.6|2242.5|2240.7|8
1767798790000|2026-01-07 15:13:10|2243.5|2242|2244.4|2242.9|2246.7|2244.3|2243.5|2240.9|6
1767798800000|2026-01-07 15:13:20|2244.3|2242.8|2243.3|2241.8|2245|2242.8|2243.2|2240.3|12
1767798810000|2026-01-07 15:13:30|2245|2241|2241.7|2237.7|2245.5|2242.6|2239.5|2237.3|13
1767798820000|2026-01-07 15:13:40|2242.7|2238.7|2242.9|2238.9|2243.3|2241.6|2241.5|2238.7|29
1767798830000|2026-01-07 15:13:50|2243|2239|2240.4|2236.4|2243|2240.1|2239.4|2235.9|19
1767798840000|2026-01-07 15:14:00|2239.8|2235.8|2238.8|2234.8|2240.2|2237.3|2236.9|2234.2|45
1767798850000|2026-01-07 15:14:10|2238.5|2234.5|2239.9|2235.9|2241.2|2238.6|2237.7|2234.3|31
1767798860000|2026-01-07 15:14:20|2240|2236|2238.1|2236.6|2240|2237.5|2238.1|2235.2|4
1767798870000|2026-01-07 15:14:30|2239.8|2235.8|2239.8|2235.8|2240.6|2236.8|2238.3|2235.7|7
1767798880000|2026-01-07 15:14:40|2238.3|2236.8|2237.4|2235.9|2238.3|2236.8|2237.4|2235.9|3
1767798890000|2026-01-07 15:14:50|2238|2234|2235.1|2233.6|2238.3|2235.2|2235.1|2233.3|6
1767798900000|2026-01-07 15:15:00|2236.9|2232.9|2238.5|2234.5|2238.5|2234.7|2235|2232.5|25
1767798910000|2026-01-07 15:15:10|2238.4|2234.4|2236.6|2235.1|2238.4|2235.3|2236.2|2233.7|2
1767798920000|2026-01-07 15:15:20|2237.6|2233.6|2238.4|2234.4|2238.5|2235.8|2236.4|2233.6|5
1767798930000|2026-01-07 15:15:30|2238.5|2234.5|2239.7|2238.2|2241.5|2238.9|2237.3|2234.5|13
1767798940000|2026-01-07 15:15:40|2240.7|2236.7|2238.8|2237.3|2240.7|2238.2|2238.4|2236.5|7
1767798950000|2026-01-07 15:15:50|2238.9|2237.4|2237.7|2236.2|2238.9|2237.4|2237.4|2235.9|8
1767798960000|2026-01-07 15:16:00|2238.7|2237.2|2237.9|2236.4|2239.1|2237.4|2237.7|2235.1|5
1767798970000|2026-01-07 15:16:10|2237.8|2236.3|2239.8|2235.8|2240.6|2237.4|2237.8|2235.8|3
1767798980000|2026-01-07 15:16:20|2238.4|2236.9|2238.3|2236.8|2239.7|2237|2238.3|2235.7|2
1767798990000|2026-01-07 15:16:30|2238.4|2236.9|2237.8|2233.8|2238.4|2236.9|2236.7|2233.7|10
1767799000000|2026-01-07 15:16:40|2236.8|2235.3|2237.8|2236.3|2239.7|2236.7|2236.8|2233.8|2
1767799010000|2026-01-07 15:16:50|2237.7|2236.2|2237.5|2236|2238.7|2236.3|2237.4|2234.7|0
1767799020000|2026-01-07 15:17:00|2237.7|2236.2|2241|2237|2241.1|2238.8|2237.5|2236|3
1767799030000|2026-01-07 15:17:10|2240.7|2236.7|2238.8|2237.3|2241|2238.3|2238.7|2235.8|5
1767799040000|2026-01-07 15:17:20|2239|2237.5|2240.3|2236.3|2240.4|2237.9|2238.6|2235.7|5
1767799050000|2026-01-07 15:17:30|2240.4|2236.4|2238.9|2237.4|2240.4|2237.6|2238.8|2236.3|2
1767799060000|2026-01-07 15:17:40|2238.8|2237.3|2237.6|2236.1|2239.2|2237.3|2237.6|2235|2
1767799070000|2026-01-07 15:17:50|2237.7|2236.2|2237.5|2236|2239|2236.2|2237|2234.9|8
1767799080000|2026-01-07 15:18:00|2237.4|2235.9|2238.3|2236.8|2239.4|2236.9|2236.4|2234.9|12
1767799090000|2026-01-07 15:18:10|2238.2|2236.7|2237.4|2235.9|2239.2|2236.7|2237.4|2235.1|1
1767799100000|2026-01-07 15:18:20|2237.5|2236|2237.8|2236.3|2239.4|2236.4|2237.4|2235.2|7
1767799110000|2026-01-07 15:18:30|2237.7|2236.2|2239.6|2238.1|2241|2238.1|2236.9|2233.9|3
1767799120000|2026-01-07 15:18:40|2239.8|2238.3|2239.1|2237.6|2240.6|2238.9|2239.1|2236.6|4
1767799130000|2026-01-07 15:18:50|2239|2237.5|2239.2|2237.7|2239.9|2237.7|2238.6|2235.9|1
1767799140000|2026-01-07 15:19:00|2240.3|2238.8|2240.4|2238.9|2241.4|2239.1|2240|2237.4|8
1767799150000|2026-01-07 15:19:10|2240.3|2238.8|2241.5|2237.5|2242.8|2240.1|2240.2|2237.5|13
1767799160000|2026-01-07 15:19:20|2241.4|2237.4|2241.5|2240|2241.5|2240|2240.1|2237.4|0
1767799170000|2026-01-07 15:19:30|2241.4|2239.9|2241.5|2240|2242.4|2240.2|2241.3|2238.4|2
1767799180000|2026-01-07 15:19:40|2241.7|2240.2|2243.3|2239.3|2243.8|2241.1|2241.7|2239.3|5
1767799190000|2026-01-07 15:19:50|2242.2|2240.7|2243.2|2239.2|2243.3|2241|2241.6|2239.1|0
1767799200000|2026-01-07 15:20:00|2242.5|2241|2246.2|2244.7|2247.5|2244.7|2242.5|2240.6|37
1767799210000|2026-01-07 15:20:10|2247.6|2243.6|2247.1|2245.6|2248.1|2245.6|2246.5|2243.6|2
1767799220000|2026-01-07 15:20:20|2247.2|2245.7|2248.9|2247.4|2249.9|2247.4|2246.7|2245.2|31
1767799230000|2026-01-07 15:20:30|2249.2|2247.7|2249.3|2247.8|2249.9|2248|2248.9|2245.9|4
1767799240000|2026-01-07 15:20:40|2250.2|2246.2|2253.6|2249.6|2253.6|2249.6|2249|2246.2|7
1767799250000|2026-01-07 15:20:50|2253.5|2249.5|2251.6|2250.1|2253.5|2250.8|2251.4|2249|2
1767799260000|2026-01-07 15:21:00|2251.7|2250.2|2251.4|2249.9|2252.6|2250.2|2251|2248.5|12
1767799270000|2026-01-07 15:21:10|2251.5|2250|2250.5|2249|2251.7|2250|2250.5|2247.4|7
1767799280000|2026-01-07 15:21:20|2251.8|2247.8|2252.4|2250.9|2253.4|2251.1|2250.5|2247.7|3
1767799290000|2026-01-07 15:21:30|2252.6|2251.1|2254.1|2250.1|2256.1|2253.5|2252.2|2248.2|53
1767799300000|2026-01-07 15:21:40|2254|2250|2253.9|2249.9|2254.7|2251.6|2251.5|2248.8|6
1767799310000|2026-01-07 15:21:50|2252.7|2251.2|2254.2|2252.7|2255.4|2252.7|2252.7|2249.7|3
1767799320000|2026-01-07 15:22:00|2255.4|2251.4|2255.6|2254.1|2257|2254.4|2255|2251.4|4
1767799330000|2026-01-07 15:22:10|2255.8|2254.3|2257.5|2253.5|2258|2255.9|2255.8|2252.6|45
1767799340000|2026-01-07 15:22:20|2257.4|2253.4|2255.9|2251.9|2257.7|2253.7|2254.8|2251.8|10
1767799350000|2026-01-07 15:22:30|2256.1|2252.1|2258.1|2254.1|2259|2256.3|2256|2252.1|9
1767799360000|2026-01-07 15:22:40|2256.6|2255.1|2255.6|2254.1|2256.8|2255.1|2255.5|2252.5|9
1767799370000|2026-01-07 15:22:50|2256.6|2252.6|2258.5|2254.5|2258.7|2256.1|2256.6|2252.6|1
1767799380000|2026-01-07 15:23:00|2258.4|2254.4|2257.4|2255.9|2258.5|2255.9|2257.4|2253.4|10
1767799390000|2026-01-07 15:23:10|2257.3|2255.8|2257.5|2253.5|2258|2255.9|2257.3|2253.5|3
1767799400000|2026-01-07 15:23:20|2257.4|2253.4|2254.8|2253.3|2257.5|2255|2254.8|2253.3|2
1767799410000|2026-01-07 15:23:30|2254.9|2253.4|2253.8|2252.3|2256.6|2253.4|2253.7|2250.7|14
1767799420000|2026-01-07 15:23:40|2253.7|2252.2|2253.8|2252.3|2255.6|2253|2253.6|2250.8|2
1767799430000|2026-01-07 15:23:50|2253.9|2252.4|2258.1|2254.1|2258.1|2254.1|2253.6|2250.8|8
1767799440000|2026-01-07 15:24:00|2258|2254|2258.3|2254.3|2258.3|2255.7|2256.3|2254|9
1767799450000|2026-01-07 15:24:10|2258|2254|2257.1|2255.6|2258.7|2256.2|2257|2254|4
1767799460000|2026-01-07 15:24:20|2258.2|2254.2|2255.9|2251.9|2258.2|2255.4|2255.9|2251.9|11
1767799470000|2026-01-07 15:24:30|2256|2252|2255.8|2254.3|2256.2|2254.4|2255.2|2252|1
1767799480000|2026-01-07 15:24:40|2255.9|2254.4|2255.9|2254.4|2258.3|2255.3|2255.8|2253.5|6
1767799490000|2026-01-07 15:24:50|2254.3|2252.8|2253.7|2252.2|2255.2|2252.9|2253.7|2251.1|2
1767799500000|2026-01-07 15:25:00|2253.8|2252.3|2255.1|2253.6|2256.1|2253.7|2253.8|2251.6|4
1767799510000|2026-01-07 15:25:10|2255.4|2253.9|2255.6|2254.1|2256.1|2254.6|2255.3|2253.8|7
1767799520000|2026-01-07 15:25:20|2257.2|2253.2|2255.1|2253.6|2257.2|2254.3|2255|2253.2|7
1767799530000|2026-01-07 15:25:30|2257.5|2253.5|2256.9|2255.4|2258.2|2255.5|2256.4|2253.3|6
1767799540000|2026-01-07 15:25:40|2257|2255.5|2258.6|2254.6|2259|2256.6|2257|2254.6|4
1767799550000|2026-01-07 15:25:50|2258.4|2254.4|2258.3|2254.3|2258.4|2256|2257.1|2254|1
1767799560000|2026-01-07 15:26:00|2257.2|2255.7|2258.4|2256.9|2259.3|2256.9|2257.2|2255.2|1
1767799570000|2026-01-07 15:26:10|2257.9|2256.4|2258.2|2256.7|2258.7|2257.2|2257.9|2256.4|5
1767799580000|2026-01-07 15:26:20|2257.9|2256.4|2257|2255.5|2259.1|2256.5|2256.8|2254.1|8
1767799590000|2026-01-07 15:26:30|2256.5|2255|2259.1|2255.1|2259.1|2256.6|2256.5|2255|3
1767799600000|2026-01-07 15:26:40|2258|2256.5|2259|2255|2259|2256.8|2257.8|2254.9|1
1767799610000|2026-01-07 15:26:50|2258.9|2254.9|2257.2|2255.7|2258.9|2255.9|2257|2254.3|0
1767799620000|2026-01-07 15:27:00|2257.4|2255.9|2259.7|2258.2|2259.7|2258.2|2257.4|2255|5
1767799630000|2026-01-07 15:27:10|2259.9|2258.4|2260|2258.5|2260.7|2259.2|2259.7|2258.2|2
1767799640000|2026-01-07 15:27:20|2259.9|2258.4|2259.4|2257.9|2259.9|2258.4|2259.4|2257.9|6
1767799650000|2026-01-07 15:27:30|2259.3|2257.8|2257.5|2256|2259.7|2257.8|2257.5|2255.2|6
1767799660000|2026-01-07 15:27:40|2257.6|2256.1|2260.5|2256.5|2260.5|2258|2257.6|2255.8|7
1767799670000|2026-01-07 15:27:50|2259|2257.5|2260.8|2259.3|2261.6|2259.5|2258.9|2257.4|6
1767799680000|2026-01-07 15:28:00|2261.2|2259.7|2260.7|2259.2|2261.2|2259.7|2260.7|2259.2|11
1767799690000|2026-01-07 15:28:10|2260.8|2259.3|2262.2|2258.2|2262.2|2260|2260.1|2258.2|12
1767799700000|2026-01-07 15:28:20|2261.3|2259.8|2260.8|2259.3|2261.6|2260.1|2260.7|2259.2|3
1767799710000|2026-01-07 15:28:30|2260.7|2259.2|2261|2259.5|2261.6|2260.1|2260.7|2259.2|3
1767799720000|2026-01-07 15:28:40|2261.5|2260|2263.7|2259.7|2263.7|2261.3|2261|2259.2|9
1767799730000|2026-01-07 15:28:50|2262.4|2260.9|2262.9|2258.9|2263.1|2261.1|2261.6|2258.9|2
1767799740000|2026-01-07 15:29:00|2261.6|2260.1|2261.4|2259.9|2263.1|2260.1|2261.3|2259.1|3
1767799750000|2026-01-07 15:29:10|2261.2|2259.7|2260|2258.5|2261.2|2259.7|2259.9|2258.4|11
1767799760000|2026-01-07 15:29:20|2259.9|2258.4|2261.4|2257.4|2261.4|2259.3|2259.8|2257.3|1
1767799770000|2026-01-07 15:29:30|2260.4|2258.9|2261.3|2259.8|2263.1|2259.8|2260.4|2257.4|4
1767799780000|2026-01-07 15:29:40|2261.5|2260|2262.6|2258.6|2262.6|2260.2|2261.3|2258.6|2
1767799790000|2026-01-07 15:29:50|2261.6|2260.1|2262.6|2258.6|2263.2|2260.4|2261.3|2258.4|2
1767799800000|2026-01-07 15:30:00|2262.9|2258.9|2263.6|2259.6|2263.8|2260.4|2261.6|2258.8|2
1767799810000|2026-01-07 15:30:10|2263.5|2259.5|2261.4|2259.9|2263.5|2260.6|2261.4|2258.8|1
1767799820000|2026-01-07 15:30:20|2260.7|2256.7|2259.7|2258.2|2260.7|2258.2|2259.7|2256.7|1
1767799830000|2026-01-07 15:30:30|2259.9|2258.4|2257.9|2256.4|2260|2258.5|2257.9|2256.4|6
1767799840000|2026-01-07 15:30:40|2258.6|2257.1|2260.5|2256.5|2260.7|2257.7|2258.6|2256.5|11
1767799850000|2026-01-07 15:30:50|2259.2|2257.7|2258.5|2254.5|2259.3|2257.7|2257.5|2254.5|13
1767799860000|2026-01-07 15:31:00|2258.1|2254.1|2258.5|2257|2259.7|2257.3|2256.5|2253.9|5
1767799870000|2026-01-07 15:31:10|2258.4|2256.9|2258.6|2254.6|2258.9|2257|2256.4|2253.1|10
1767799880000|2026-01-07 15:31:20|2258.7|2254.7|2260.6|2256.6|2261.2|2258.7|2258.7|2254.7|12
1767799890000|2026-01-07 15:31:30|2260.7|2256.7|2260.7|2259.2|2262.8|2259.7|2259.4|2256.7|8
1767799900000|2026-01-07 15:31:40|2260.9|2259.4|2260.3|2258.8|2262.5|2259.7|2260.1|2257.5|1
1767799910000|2026-01-07 15:31:50|2260.2|2258.7|2259.6|2258.1|2260.2|2258.7|2259.6|2258.1|5
1767799920000|2026-01-07 15:32:00|2259.7|2258.2|2262|2258|2262.6|2258.9|2259.7|2258|9
1767799930000|2026-01-07 15:32:10|2261|2259.5|2262.6|2258.6|2262.8|2259.5|2260.6|2257.9|1
1767799940000|2026-01-07 15:32:20|2260.9|2259.4|2261|2259.5|2263.3|2259.5|2260.9|2258.2|5
1767799950000|2026-01-07 15:32:30|2260.9|2259.4|2263.2|2259.2|2263.7|2259.7|2260.9|2258.6|1
1767799960000|2026-01-07 15:32:40|2263.3|2259.3|2266.9|2262.9|2267.4|2263.8|2262.9|2258.9|10
1767799970000|2026-01-07 15:32:50|2266.7|2262.7|2267|2265.5|2267.8|2265.5|2266.6|2262.7|10
1767799980000|2026-01-07 15:33:00|2267.1|2265.6|2266.9|2265.4|2268.1|2265.7|2266.2|2263.8|13
1767799990000|2026-01-07 15:33:10|2267|2265.5|2267.4|2263.4|2268.2|2265.8|2265.9|2263.3|5
1767800000000|2026-01-07 15:33:20|2266.2|2264.7|2267|2265.5|2268|2265.7|2266|2263.4|15
1767800010000|2026-01-07 15:33:30|2267.1|2265.6|2265.9|2264.4|2267.4|2265.8|2265.9|2263.3|5
1767800020000|2026-01-07 15:33:40|2266|2264.5|2270.3|2268.8|2270.3|2268.8|2266|2264.5|11
1767800030000|2026-01-07 15:33:50|2270.8|2269.3|2271.4|2269.9|2272.6|2270|2270.6|2268.5|27
1767800040000|2026-01-07 15:34:00|2273.8|2269.8|2274.1|2270.1|2274.7|2272.2|2273|2269.8|8
1767800050000|2026-01-07 15:34:10|2272.6|2271.1|2271.8|2270.3|2273.1|2271.5|2271.8|2268.8|1
1767800060000|2026-01-07 15:34:20|2271.5|2270|2272.5|2268.5|2272.5|2270|2270.8|2268.4|9
1767800070000|2026-01-07 15:34:30|2272.8|2268.8|2268.6|2267.1|2273.2|2269.9|2268.5|2265.5|39
1767800080000|2026-01-07 15:34:40|2268.8|2267.3|2271.1|2267.1|2272|2268|2268.6|2266.3|5
1767800090000|2026-01-07 15:34:50|2270.1|2268.6|2271.1|2267.1|2271.7|2269.1|2269.3|2266.3|3
1767800100000|2026-01-07 15:35:00|2271.3|2267.3|2270.8|2269.3|2272|2269.3|2270.2|2267.2|3
1767800110000|2026-01-07 15:35:10|2271.9|2267.9|2270.1|2268.6|2271.9|2268.6|2269.7|2267.8|2
1767800120000|2026-01-07 15:35:20|2270.2|2268.7|2270.9|2269.4|2272.8|2269.5|2270.1|2268.4|9
1767800130000|2026-01-07 15:35:30|2271|2269.5|2268.7|2267.2|2272.3|2270.1|2268.7|2266|3
1767800140000|2026-01-07 15:35:40|2269.7|2265.7|2270.3|2266.3|2270.3|2266.5|2267.8|2265.3|0
1767800150000|2026-01-07 15:35:50|2268.8|2267.3|2267.6|2266.1|2270.4|2267.5|2267.6|2265.4|5
1767800160000|2026-01-07 15:36:00|2267.9|2266.4|2266.4|2264.9|2268.1|2266.4|2265.7|2262.9|38
1767800170000|2026-01-07 15:36:10|2266.3|2264.8|2267.8|2263.8|2268.5|2264.9|2265.5|2263.3|2
1767800180000|2026-01-07 15:36:20|2266.5|2265|2268.1|2264.1|2268.5|2265.1|2266.5|2264.1|0
1767800190000|2026-01-07 15:36:30|2267.8|2263.8|2268.1|2264.1|2268.2|2265.1|2266.5|2263.8|0
1767800200000|2026-01-07 15:36:40|2268.8|2264.8|2268.5|2267|2270|2267|2268.5|2264.8|2
1767800210000|2026-01-07 15:36:50|2270.6|2266.6|2271.8|2267.8|2272.2|2268.6|2269.9|2266.6|3
1767800220000|2026-01-07 15:37:00|2271.9|2267.9|2270.5|2269|2272.8|2269|2270.4|2267.9|2
1767800230000|2026-01-07 15:37:10|2272.7|2268.7|2273.2|2269.2|2273.2|2270.1|2271.5|2268.6|5
1767800240000|2026-01-07 15:37:20|2273.3|2269.3|2273.7|2269.7|2274.1|2271.4|2272.2|2268.9|6
1767800250000|2026-01-07 15:37:30|2273.9|2269.9|2271.8|2267.8|2274.1|2270.6|2270.4|2267.8|11
1767800260000|2026-01-07 15:37:40|2270.6|2269.1|2270.3|2268.8|2271.8|2269.4|2270.3|2267.7|3
1767800270000|2026-01-07 15:37:50|2270.2|2268.7|2270.3|2268.8|2270.4|2268.9|2270.1|2268.6|2
1767800280000|2026-01-07 15:38:00|2270.4|2268.9|2272.7|2268.7|2273.7|2270.7|2270.4|2268.7|7
1767800290000|2026-01-07 15:38:10|2272.6|2268.6|2271.9|2267.9|2272.8|2270.4|2271.2|2267.9|3
1767800300000|2026-01-07 15:38:20|2271.8|2267.8|2270.2|2268.7|2271.8|2268.7|2270.2|2267|4
1767800310000|2026-01-07 15:38:30|2270.3|2268.8|2271.7|2270.2|2273|2270.2|2270.2|2268.7|4
1767800320000|2026-01-07 15:38:40|2271.6|2270.1|2271.6|2270.1|2271.7|2270.2|2271.6|2270.1|0
1767800330000|2026-01-07 15:38:50|2271.5|2270|2268.3|2264.3|2272.2|2270|2267.4|2264.3|9
1767800340000|2026-01-07 15:39:00|2267.4|2265.9|2267.9|2263.9|2269.5|2267|2266.4|2263.9|6
1767800350000|2026-01-07 15:39:10|2267.8|2263.8|2270.5|2266.5|2270.5|2266.5|2265.5|2263.3|11
1767800360000|2026-01-07 15:39:20|2270.4|2266.4|2269.7|2268.2|2270.8|2268.2|2269.5|2266|2
1767800370000|2026-01-07 15:39:30|2269.6|2268.1|2270|2266|2270.3|2268.1|2268|2265.5|3
1767800380000|2026-01-07 15:39:40|2270.2|2266.2|2271.1|2267.1|2272.8|2269.3|2269.5|2266.2|8
1767800390000|2026-01-07 15:39:50|2271.2|2267.2|2273.8|2269.8|2273.8|2270.6|2271.2|2267.2|0
1767800400000|2026-01-07 15:40:00|2273.9|2269.9|2274.5|2273|2275.9|2273.1|2273|2269.9|7
1767800410000|2026-01-07 15:40:10|2274.4|2272.9|2273.9|2272.4|2274.9|2272.9|2273.8|2270.4|8
1767800420000|2026-01-07 15:40:20|2273.8|2272.3|2274.4|2272.9|2275.4|2272.9|2273.8|2271.2|5
1767800430000|2026-01-07 15:40:30|2274.3|2272.8|2274.2|2272.7|2274.4|2272.9|2273.4|2271.9|11
1767800440000|2026-01-07 15:40:40|2274.1|2272.6|2274.1|2272.6|2274.2|2272.7|2273.7|2272.2|2
1767800450000|2026-01-07 15:40:50|2274|2272.5|2274.4|2272.9|2275|2273.5|2274|2272.5|9
1767800460000|2026-01-07 15:41:00|2274.3|2272.8|2274.7|2273.2|2275.8|2273.2|2274.2|2271.8|5
1767800470000|2026-01-07 15:41:10|2274.8|2273.3|2277.2|2275.7|2277.3|2275.8|2274.8|2271.9|43
1767800480000|2026-01-07 15:41:20|2277.1|2275.6|2276.9|2275.4|2277.1|2275.6|2276.9|2275.4|5
1767800490000|2026-01-07 15:41:30|2277|2275.5|2275.2|2273.7|2277|2275.5|2275.2|2273.7|7
1767800500000|2026-01-07 15:41:40|2275.3|2273.8|2278.3|2274.3|2278.4|2275.9|2275.2|2273|19
1767800510000|2026-01-07 15:41:50|2278.1|2274.1|2278|2274|2279.7|2276.2|2277.1|2274|12
1767800520000|2026-01-07 15:42:00|2276.5|2275|2277.6|2273.6|2278.6|2275.1|2275.5|2272.8|13
1767800530000|2026-01-07 15:42:10|2277.9|2273.9|2277.7|2273.7|2278.2|2274.2|2277.7|2273.7|8
1767800540000|2026-01-07 15:42:20|2277|2273|2278|2274|2278.1|2274.8|2276.1|2273|13
1767800550000|2026-01-07 15:42:30|2278.5|2274.5|2278.9|2274.9|2279.1|2276.1|2277.6|2274.1|4
1767800560000|2026-01-07 15:42:40|2278.6|2274.6|2277|2273|2279.2|2276.4|2275.9|2273|8
1767800570000|2026-01-07 15:42:50|2275.9|2274.4|2276|2274.5|2276|2274.5|2275.6|2274.1|3
1767800580000|2026-01-07 15:43:00|2276.2|2274.7|2278.8|2277.3|2279.4|2277.5|2276.2|2273.9|7
1767800590000|2026-01-07 15:43:10|2279.6|2275.6|2277.9|2273.9|2279.7|2276|2276.9|2273.9|8
1767800600000|2026-01-07 15:43:20|2278.2|2274.2|2278|2274|2279.1|2276|2277.1|2274|1
1767800610000|2026-01-07 15:43:30|2278.3|2274.3|2280|2276|2280|2276|2276.6|2274|5
1767800620000|2026-01-07 15:43:40|2279.6|2275.6|2279.8|2275.8|2280.2|2276.2|2279.4|2275.4|9
1767800630000|2026-01-07 15:43:50|2280|2276|2281.5|2277.5|2281.5|2277.5|2279.8|2275.8|3
1767800640000|2026-01-07 15:44:00|2280.6|2276.6|2276.9|2272.9|2280.6|2276.6|2274.9|2272|13
1767800650000|2026-01-07 15:44:10|2277|2273|2277|2273|2277|2273|2277|2273|4
1767800660000|2026-01-07 15:44:20|2276.9|2272.9|2276.4|2272.4|2277.1|2274.2|2275.6|2272.4|4
1767800670000|2026-01-07 15:44:30|2276.7|2272.7|2276.1|2272.1|2276.8|2272.8|2275.8|2271.8|6
1767800680000|2026-01-07 15:44:40|2276.2|2272.2|2276|2272|2276.2|2273.8|2274.3|2271.7|1
1767800690000|2026-01-07 15:44:50|2274.2|2272.7|2275|2271|2275|2272.7|2273.3|2270.9|5
1767800700000|2026-01-07 15:45:00|2275.1|2271.1|2274.6|2270.6|2275.1|2273.2|2273.3|2270.1|10
1767800710000|2026-01-07 15:45:10|2274.8|2270.8|2275|2271|2275|2271|2274.8|2270.8|0
1767800720000|2026-01-07 15:45:20|2274.9|2270.9|2276.1|2272.1|2276.3|2272.3|2273.4|2270.9|11
1767800730000|2026-01-07 15:45:30|2276.2|2272.2|2277.2|2273.2|2277.7|2273.7|2276|2272|1
1767800740000|2026-01-07 15:45:40|2277.3|2273.3|2276.3|2272.3|2278.4|2274.4|2275.7|2272.3|4
1767800750000|2026-01-07 15:45:50|2275.3|2273.8|2277.5|2273.5|2277.7|2273.8|2275.3|2272.4|4
1767800760000|2026-01-07 15:46:00|2278|2274|2278.1|2274.1|2278.9|2274.9|2277.8|2273.8|3
1767800770000|2026-01-07 15:46:10|2277.9|2273.9|2273.8|2269.8|2278.1|2275.1|2273.2|2269.7|10
1767800780000|2026-01-07 15:46:20|2272.1|2270.6|2274.1|2270.1|2274.2|2270.6|2272.1|2269.9|2
1767800790000|2026-01-07 15:46:30|2272.9|2271.4|2273.2|2271.7|2274.2|2271.7|2272.9|2270|4
1767800800000|2026-01-07 15:46:40|2273.4|2271.9|2275.1|2271.1|2275.6|2271.9|2273.4|2271|14
1767800810000|2026-01-07 15:46:50|2275.2|2271.2|2274.9|2270.9|2275.5|2271.5|2274.9|2270.9|4
1767800820000|2026-01-07 15:47:00|2273.3|2271.8|2274|2270|2275|2271.9|2273.3|2269.6|5
1767800830000|2026-01-07 15:47:10|2274.1|2270.1|2274.1|2270.1|2274.1|2270.1|2274|2270|0
1767800840000|2026-01-07 15:47:20|2274.2|2270.2|2277.1|2273.1|2277.8|2275.7|2274.2|2270.2|9
1767800850000|2026-01-07 15:47:30|2277.2|2273.2|2277.6|2273.6|2278.7|2274.7|2275.6|2273.2|1
1767800860000|2026-01-07 15:47:40|2278.4|2274.4|2276|2274.5|2278.4|2274.5|2276|2273.3|0
1767800870000|2026-01-07 15:47:50|2276.1|2272|2276.3|2272.3|2276.4|2272.4|2276|2272|4
1767800880000|2026-01-07 15:48:00|2276.2|2272.2|2274.8|2273.3|2276.6|2273.4|2274.8|2272.2|3
1767800890000|2026-01-07 15:48:10|2274.9|2273.4|2274.6|2273.1|2276.6|2273.6|2274.6|2272|1
1767800900000|2026-01-07 15:48:20|2276.2|2272.2|2276.4|2272.4|2276.5|2274.1|2275.6|2272.2|1
1767800910000|2026-01-07 15:48:30|2275.5|2274|2275.6|2274.1|2275.6|2274.1|2275.5|2274|0
1767800920000|2026-01-07 15:48:40|2275.5|2274|2275.9|2274.4|2277.8|2274.5|2275.3|2273|5
1767800940000|2026-01-07 15:49:00|2276.4|2272.4|2276.9|2272.9|2276.9|2274.3|2274.6|2272.4|7
1767800950000|2026-01-07 15:49:10|2275.6|2274.1|2275.7|2274.2|2275.7|2274.2|2275.6|2274.1|0
1767800960000|2026-01-07 15:49:20|2275.6|2274.1|2277.3|2273.3|2278.4|2274.4|2275.6|2273.1|5
1767800970000|2026-01-07 15:49:30|2277.2|2273.2|2276.2|2274.7|2278|2274.7|2276.1|2273.2|1
1767800980000|2026-01-07 15:49:40|2277.8|2273.8|2277.8|2273.8|2278|2274|2277.7|2273.7|1
1767800990000|2026-01-07 15:49:50|2278|2274|2279.7|2278.2|2280.8|2278.2|2278|2274|7
1767801000000|2026-01-07 15:50:00|2281.7|2277.7|2282.3|2280.8|2282.8|2280.9|2281.5|2277.5|14
1767801010000|2026-01-07 15:50:10|2282.9|2278.9|2283.4|2279.4|2283.8|2280.1|2280.9|2278|8
1767801020000|2026-01-07 15:50:20|2283.3|2279.3|2281.4|2279.9|2283.3|2280.1|2280.8|2277.8|5
1767801030000|2026-01-07 15:50:30|2281.5|2280|2282|2280.5|2283.2|2280.7|2281.3|2279.2|2
1767801040000|2026-01-07 15:50:40|2281.5|2280|2281.1|2277.1|2283.1|2280.7|2279.7|2277.1|13
1767801050000|2026-01-07 15:50:50|2280.6|2276.6|2280.7|2276.7|2280.7|2277.8|2278.9|2275.8|4
1767801060000|2026-01-07 15:51:00|2280.6|2276.6|2277.8|2276.3|2280.7|2278.3|2277.6|2276.1|5
1767801070000|2026-01-07 15:51:10|2277.7|2276.2|2274.7|2273.2|2278.1|2276.3|2274.7|2272.1|10
1767801080000|2026-01-07 15:51:20|2275.5|2271.5|2274.6|2273.1|2276.1|2273.2|2274.1|2271.3|5
1767801090000|2026-01-07 15:51:30|2273.7|2272.2|2273.8|2272.3|2274.8|2272.4|2273.5|2270.4|9
1767801100000|2026-01-07 15:51:40|2273.6|2272.1|2274.6|2270.6|2275.4|2272.8|2273.6|2270.4|8
1767801110000|2026-01-07 15:51:50|2273.3|2271.8|2273.2|2271.7|2273.8|2272.3|2273.1|2271.6|2
1767801120000|2026-01-07 15:52:00|2275.6|2271.6|2276.8|2272.8|2276.8|2273.1|2274.1|2271.5|6
1767801130000|2026-01-07 15:52:10|2277.3|2273.3|2273.4|2271.9|2277.7|2274.4|2273.4|2270.9|4
1767801140000|2026-01-07 15:52:20|2272.1|2270.6|2272.3|2270.8|2272.4|2270.9|2272.1|2270.6|3
1767801150000|2026-01-07 15:52:30|2271.6|2270.1|2270.3|2268.8|2273.2|2270.2|2270|2267.8|4
1767801160000|2026-01-07 15:52:40|2270.2|2268.7|2271|2267|2271.3|2268.8|2269.2|2267|5
1767801170000|2026-01-07 15:52:50|2269.7|2268.2|2270|2268.5|2270.9|2268.5|2268.7|2266.8|7
1767801180000|2026-01-07 15:53:00|2269.5|2268|2269.9|2268.4|2271.1|2268.7|2268.8|2267.1|4
1767801190000|2026-01-07 15:53:10|2269.8|2268.3|2270.5|2269|2272.2|2269|2269.8|2268.2|4
1767801200000|2026-01-07 15:53:20|2271.2|2269.7|2271.1|2269.6|2272.1|2269.7|2269.5|2266.9|2
1767801210000|2026-01-07 15:53:30|2272.1|2268.1|2272.7|2268.7|2273.5|2269.9|2271.1|2268.1|4
1767801220000|2026-01-07 15:53:40|2269|2265|2271.1|2267.1|2271.6|2269.2|2268|2265|62
1767801230000|2026-01-07 15:53:50|2270.9|2266.9|2271.5|2267.5|2271.5|2267.5|2270.9|2266.9|0
1767801240000|2026-01-07 15:54:00|2271.3|2267.3|2268.7|2267.2|2271.5|2268.3|2268.7|2267|3
1767801250000|2026-01-07 15:54:10|2268.9|2267.4|2270.4|2266.4|2270.4|2267.4|2268.1|2266.2|6
1767801260000|2026-01-07 15:54:20|2270.2|2266.2|2270.9|2266.9|2270.9|2267|2268.1|2265.9|10
1767801270000|2026-01-07 15:54:30|2269.6|2268.1|2268.2|2264.2|2270.9|2268.1|2268.2|2264.2|3
1767801280000|2026-01-07 15:54:40|2268.1|2264.1|2267.9|2263.9|2268.1|2264.1|2267.9|2263.9|1
1767801290000|2026-01-07 15:54:50|2266.6|2265.1|2266.6|2265.1|2266.6|2265.1|2266.5|2265|1
1767801300000|2026-01-07 15:55:00|2266.5|2265|2265.5|2264|2267.1|2265|2265.5|2262.2|8
1767801310000|2026-01-07 15:55:10|2265.6|2264.1|2267|2265.5|2268.6|2265.9|2265.5|2263.7|4
1767801320000|2026-01-07 15:55:20|2266.6|2265.1|2268|2264|2268.7|2265.2|2266.6|2264|12
1767801330000|2026-01-07 15:55:30|2268.1|2264.1|2268|2266.5|2269.1|2266.5|2267.8|2264.1|2
1767801340000|2026-01-07 15:55:40|2269.8|2265.8|2271.2|2267.2|2271.2|2267.2|2268.4|2265.5|1
1767801350000|2026-01-07 15:55:50|2272|2268|2274.1|2270.1|2274.1|2270.5|2270.9|2267.9|6
1767801360000|2026-01-07 15:56:00|2273.8|2269.8|2273.8|2269.8|2274.8|2271.5|2272.5|2269.7|2
1767801370000|2026-01-07 15:56:10|2273.5|2269.5|2270.9|2269.4|2273.5|2270.4|2270.9|2268.4|2
1767801380000|2026-01-07 15:56:20|2270.8|2269.3|2270|2268.5|2270.9|2269.4|2270|2268.5|1
1767801390000|2026-01-07 15:56:30|2269.4|2267.9|2270.2|2266.2|2270.7|2268.3|2269.1|2266.2|6
1767801400000|2026-01-07 15:56:40|2269|2267.5|2270.4|2266.4|2270.5|2267.5|2269|2266.4|0
1767801410000|2026-01-07 15:56:50|2268.9|2267.4|2268.7|2267.2|2270|2267.4|2268.7|2266|0
1767801420000|2026-01-07 15:57:00|2268.5|2267|2268.7|2267.2|2268.8|2267.3|2268.3|2266.8|3
1767801430000|2026-01-07 15:57:10|2268.8|2267.3|2268.7|2267.2|2269|2267.5|2268.5|2267|0
1767801440000|2026-01-07 15:57:20|2268.6|2264.6|2266.9|2265.4|2268.6|2265.6|2266.8|2264.5|3
1767801450000|2026-01-07 15:57:30|2266.8|2265.3|2266.4|2264.9|2268.2|2265.3|2266.3|2263.6|2
1767801460000|2026-01-07 15:57:40|2266.5|2265|2270.3|2266.3|2270.3|2266.3|2266.4|2264.1|4
1767801470000|2026-01-07 15:57:50|2270.2|2266.2|2269.2|2267.7|2270.2|2267.7|2268.8|2266|0
1767801480000|2026-01-07 15:58:00|2269.3|2267.8|2269.3|2267.8|2269.3|2267.8|2269.2|2267.7|0
1767801490000|2026-01-07 15:58:10|2269.2|2267.7|2269.3|2267.8|2269.5|2268|2269.2|2267.7|0
1767801500000|2026-01-07 15:58:20|2269.4|2267.9|2269.5|2268|2269.7|2268.2|2269.4|2267.9|1
1767801510000|2026-01-07 15:58:30|2269.6|2268.1|2269.8|2268.3|2269.8|2268.3|2269.6|2268.1|2
1767801520000|2026-01-07 15:58:40|2269.7|2268.2|2268.6|2264.6|2272.3|2269.8|2268.6|2264.6|6
1767801530000|2026-01-07 15:58:50|2267.1|2265.6|2266.9|2265.4|2268.6|2265.6|2266.9|2264.6|1
1767801540000|2026-01-07 15:59:00|2267.4|2265.9|2268.7|2267.2|2270.1|2267.4|2267.4|2265.9|15
1767801550000|2026-01-07 15:59:10|2270.1|2266.1|2268.7|2267.2|2270.1|2267.3|2268.5|2266.1|0
1767801560000|2026-01-07 15:59:20|2268.5|2267|2267.5|2266|2269.3|2267|2267.4|2265.3|4
1767801570000|2026-01-07 15:59:30|2267.6|2266.1|2269|2265|2270.2|2267.2|2267.5|2265|5
1767801580000|2026-01-07 15:59:40|2268|2266.5|2268.5|2267|2270.1|2267.1|2268|2265.5|2
1767801590000|2026-01-07 15:59:50|2268.4|2266.9|2269.8|2268.3|2270.8|2268.3|2268.4|2266.2|4
1767801600000|2026-01-07 16:00:00|2269.9|2268.4|2272|2268|2272.9|2269.5|2269.8|2267.5|9
1767801610000|2026-01-07 16:00:10|2271.9|2267.9|2271.9|2270.4|2273|2270.4|2269.8|2267.9|4
1767801620000|2026-01-07 16:00:20|2271.7|2270.2|2271.8|2270.3|2271.8|2270.3|2271.7|2270.2|3
1767801630000|2026-01-07 16:00:30|2271.9|2270.4|2272|2268|2272.2|2270.4|2271.6|2268|1
1767801640000|2026-01-07 16:00:40|2270.6|2269.1|2271.3|2269.8|2272.3|2269.8|2270.6|2268.2|0
1767801650000|2026-01-07 16:00:50|2271.1|2269.6|2271|2269.5|2272.2|2269.6|2271|2268|0
1767801660000|2026-01-07 16:01:00|2272.2|2268.2|2270.8|2269.3|2272.2|2269.4|2270.3|2267.8|5
1767801670000|2026-01-07 16:01:10|2271.2|2267.2|2270.6|2266.6|2271.2|2267.2|2270.6|2266.6|5
1767801680000|2026-01-07 16:01:20|2270.4|2266.4|2270|2266|2270.7|2266.7|2269.9|2265.9|0
1767801690000|2026-01-07 16:01:30|2269.9|2265.9|2269.6|2265.6|2269.9|2267|2268.4|2265.5|0
1767801700000|2026-01-07 16:01:40|2269.5|2265.5|2269.5|2265.5|2269.5|2265.5|2269.5|2265.5|0
1767801710000|2026-01-07 16:01:50|2269.2|2265.2|2267.8|2266.3|2269.3|2266.3|2267.8|2264.7|1
1767801720000|2026-01-07 16:02:00|2267.7|2266.2|2268.3|2266.8|2269.4|2266.8|2267.6|2265.4|4
1767801730000|2026-01-07 16:02:10|2269.6|2265.6|2272|2268|2272|2268.6|2268.4|2265.6|1
1767801740000|2026-01-07 16:02:20|2271.7|2267.7|2270.3|2266.3|2271.7|2267.7|2270|2266|0
1767801750000|2026-01-07 16:02:30|2270|2266|2269.6|2265.6|2270.3|2266.3|2269.4|2265.4|1
1767801760000|2026-01-07 16:02:40|2269.5|2265.5|2269|2265|2269.5|2266.3|2267.5|2265|0
1767801770000|2026-01-07 16:02:50|2267.5|2266|2267.4|2265.9|2269.5|2266|2267.4|2265|2
1767801780000|2026-01-07 16:03:00|2266.5|2265|2267.3|2265.8|2267.4|2265.9|2266.3|2264.8|2
1767801790000|2026-01-07 16:03:10|2267.2|2265.7|2267.9|2263.9|2267.9|2265.7|2266.5|2263.9|2
1767801800000|2026-01-07 16:03:20|2268|2264|2265.4|2263.9|2268|2265|2265.4|2262.8|6
1767801810000|2026-01-07 16:03:30|2265.8|2261.8|2266.2|2262.2|2266.4|2262.4|2265.8|2261.8|3
1767801820000|2026-01-07 16:03:40|2265.1|2263.6|2267.8|2263.8|2267.8|2263.8|2265.1|2262.1|1
1767801830000|2026-01-07 16:03:50|2267.7|2263.7|2268.9|2264.9|2269.4|2266.2|2266.6|2263.5|1
1767801840000|2026-01-07 16:04:00|2269.2|2265.2|2270.6|2266.6|2271.2|2267.3|2268.7|2265.2|3
1767801850000|2026-01-07 16:04:10|2270.4|2266.4|2269.9|2265.9|2270.6|2268.3|2269.3|2265.9|1
1767801860000|2026-01-07 16:04:20|2268.4|2266.9|2269.8|2265.8|2269.9|2266.9|2268.4|2265.8|0
1767801870000|2026-01-07 16:04:30|2269.7|2265.7|2269.8|2265.8|2269.8|2265.8|2269.7|2265.7|0
1767801880000|2026-01-07 16:04:40|2269.7|2265.7|2270.6|2266.6|2270.6|2267.8|2268.4|2265.7|2
1767801890000|2026-01-07 16:04:50|2270.5|2266.5|2268.7|2267.2|2270.5|2267.7|2268.7|2266|1
1767801900000|2026-01-07 16:05:00|2268.8|2267.3|2272.8|2268.8|2272.9|2268.9|2268.5|2267|3
1767801910000|2026-01-07 16:05:10|2273.6|2269.6|2271.2|2267.2|2273.6|2270|2271.1|2267.1|4
1767801920000|2026-01-07 16:05:20|2271.1|2267.1|2270.7|2266.7|2271.8|2267.8|2270.5|2266.5|1
1767801930000|2026-01-07 16:05:30|2270.3|2266.3|2268.6|2267.1|2270.6|2267.4|2268.6|2266.2|0
1767801940000|2026-01-07 16:05:40|2268.4|2266.9|2269.6|2268.1|2270.9|2268.1|2268.4|2266.4|1
1767801950000|2026-01-07 16:05:50|2269.7|2268.2|2272.8|2268.8|2272.8|2268.8|2269.7|2268.2|4
1767801960000|2026-01-07 16:06:00|2272.3|2268.3|2272.7|2268.7|2272.8|2269.7|2270.6|2266.6|2
1767801970000|2026-01-07 16:06:10|2272.5|2268.5|2270.9|2266.9|2272.5|2268.5|2270.9|2266.9|1
1767801980000|2026-01-07 16:06:20|2271|2267|2270.2|2266.2|2271|2267|2270|2266|2
1767801990000|2026-01-07 16:06:30|2270.1|2266.1|2269.8|2265.8|2270.1|2267.2|2268.4|2264.4|2
1767802000000|2026-01-07 16:06:40|2269.9|2265.9|2269.7|2265.7|2269.9|2265.9|2269.4|2265.4|0
1767802010000|2026-01-07 16:06:50|2269.5|2265.5|2269.8|2265.8|2270.1|2266.1|2269.3|2265.3|1
1767802020000|2026-01-07 16:07:00|2269.3|2265.3|2270.7|2266.7|2271.1|2267.1|2269.3|2265.3|3
1767802030000|2026-01-07 16:07:10|2270.8|2266.8|2270.7|2266.7|2270.9|2266.9|2270.7|2266.7|0
1767802040000|2026-01-07 16:07:20|2270.8|2266.8|2270.8|2266.8|2272.3|2268.7|2270.1|2266.8|2
1767802050000|2026-01-07 16:07:30|2269.7|2268.2|2273.1|2269.1|2273.3|2269.5|2269.7|2268.2|5
1767802060000|2026-01-07 16:07:40|2273.2|2269.2|2273.4|2269.4|2274.2|2270.7|2272.2|2269.2|2
1767802070000|2026-01-07 16:07:50|2273.2|2269.2|2271.9|2267.9|2273.2|2269.6|2271.1|2267.9|1
1767802080000|2026-01-07 16:08:00|2271.8|2267.8|2271.8|2270.3|2273.3|2270.3|2270.8|2267.8|2
1767802090000|2026-01-07 16:08:10|2271.9|2270.4|2272.9|2271.4|2274.6|2271.4|2271.9|2270|5
1767802100000|2026-01-07 16:08:20|2274.2|2270.2|2272.9|2271.4|2274.2|2271.4|2272.8|2270.2|1
1767802110000|2026-01-07 16:08:30|2273.2|2269.2|2272.3|2268.3|2273.2|2269.9|2271.4|2268.3|2
1767802120000|2026-01-07 16:08:40|2272.5|2268.5|2272.8|2268.8|2273.1|2269.1|2272.5|2268.5|6
1767802130000|2026-01-07 16:08:50|2272.9|2268.9|2273|2271.5|2273.9|2271.6|2272.1|2268.9|7
1767802140000|2026-01-07 16:09:00|2273.9|2269.9|2274.8|2270.8|2275.2|2271.9|2272.9|2269.9|8
1767802150000|2026-01-07 16:09:10|2274.9|2270.9|2275.8|2271.8|2276.2|2272.2|2274.9|2270.9|2
1767802160000|2026-01-07 16:09:20|2275.7|2271.7|2276|2272|2276.1|2272.1|2275.3|2271.3|1
1767802170000|2026-01-07 16:09:30|2276.6|2272.6|2276.4|2272.4|2277.4|2273.4|2276.2|2272.2|6
1767802180000|2026-01-07 16:09:40|2276.2|2272.2|2275.5|2271.5|2276.2|2272.2|2275.5|2271.5|2
1767802190000|2026-01-07 16:09:50|2275.3|2271.3|2275|2271|2275.3|2272.6|2274.1|2271|0
1767802200000|2026-01-07 16:10:00|||||||||1
1767802210000|2026-01-07 16:10:10|2274.9|2270.9|2275|2271|2275|2271|2274.9|2270.9|0
1767802220000|2026-01-07 16:10:20|2274.9|2270.9|2274.9|2270.9|2276.8|2272.8|2273.6|2270.8|1
1767802230000|2026-01-07 16:10:30|2273.5|2272|2274.7|2270.7|2274.9|2272|2273.5|2269.5|2
1767802240000|2026-01-07 16:10:40|2274.9|2270.9|2273.7|2272.2|2274.9|2272.2|2273.6|2270.9|0
1767802250000|2026-01-07 16:10:50|2273.6|2272.1|2276.2|2272.2|2276.2|2272.2|2273.6|2270.9|1
1767802260000|2026-01-07 16:11:00|2275.4|2271.4|2274.1|2270.1|2276.3|2272.6|2274|2270.1|3
1767802270000|2026-01-07 16:11:10|2274.4|2270.4|2274.2|2270.2|2274.7|2271.7|2273.1|2270.2|5
1767802280000|2026-01-07 16:11:20|2273.2|2271.7|2273.6|2269.6|2274.2|2271.7|2273.2|2269.6|0
1767802290000|2026-01-07 16:11:30|2272.1|2270.6|2273.6|2269.6|2273.7|2270.6|2272.1|2269.5|1
1767802300000|2026-01-07 16:11:40|2273.7|2269.7|2272.7|2271.2|2273.7|2271.2|2272.4|2269.7|0
1767802310000|2026-01-07 16:11:50|2272.6|2271.1|2272.7|2271.2|2272.7|2271.2|2272.6|2271.1|0
1767802320000|2026-01-07 16:12:00|2274.6|2270.6|2272|2270.5|2274.6|2271.1|2272|2270.5|31
1767802330000|2026-01-07 16:12:10|2273.5|2269.5|2270.9|2269.4|2273.5|2269.5|2270.8|2267.9|2
1767802340000|2026-01-07 16:12:20|2272.7|2268.7|2271.2|2269.7|2272.8|2269.7|2271.1|2268.7|1
1767802350000|2026-01-07 16:12:30|2271.1|2269.6|2273.7|2269.7|2273.7|2269.7|2270.4|2267.5|5
1767802360000|2026-01-07 16:12:40|2273.8|2269.8|2273.9|2269.9|2274.3|2270.3|2273.6|2269.6|3
1767802370000|2026-01-07 16:12:50|2272.1|2270.6|2272.7|2268.7|2273|2270.6|2272.1|2268.7|0
1767802380000|2026-01-07 16:13:00|2272.5|2268.5|2272.1|2268.1|2272.5|2268.5|2271.9|2267.9|0
1767802390000|2026-01-07 16:13:10|2272|2268|2271.9|2267.9|2272.2|2268.2|2271.8|2267.8|0
1767802400000|2026-01-07 16:13:20|2271.8|2267.8|2272.1|2268.1|2272.1|2268.1|2271.8|2267.8|0
1767802410000|2026-01-07 16:13:30|2272.3|2268.3|2271.4|2267.4|2272.3|2268.8|2270.3|2267.4|0
1767802420000|2026-01-07 16:13:40|2271.5|2267.5|2271.1|2267.1|2271.5|2267.5|2271.1|2267.1|0
1767802430000|2026-01-07 16:13:50|2269.6|2268.1|2271.8|2267.8|2271.8|2268.2|2269.6|2267.4|1
1767802440000|2026-01-07 16:14:00|2271.7|2267.7|2271.6|2267.6|2271.7|2267.7|2271.3|2267.3|0
1767802450000|2026-01-07 16:14:10|2271.7|2267.7|2272.1|2268.1|2272.2|2268.2|2271.7|2267.7|0
1767802460000|2026-01-07 16:14:20|2272.2|2268.2|2272.3|2268.3|2272.3|2268.3|2272.2|2268.2|0
1767802470000|2026-01-07 16:14:30|2272.2|2268.2|2272.4|2268.4|2272.4|2268.4|2269.9|2267.2|1
1767802480000|2026-01-07 16:14:40|2272.3|2268.3|2271.4|2269.9|2272.4|2269.9|2271.4|2268.3|0
1767802490000|2026-01-07 16:14:50|2271.5|2270|2271.5|2270|2271.6|2270.1|2271.5|2270|0
1767802500000|2026-01-07 16:15:00|2271.4|2269.9|2270.9|2269.4|2271.5|2270|2270.9|2269.4|3
1767802510000|2026-01-07 16:15:10|2270.8|2269.3|2272.1|2268.1|2272.3|2269.3|2270.7|2267.7|3
1767802520000|2026-01-07 16:15:20|2271.9|2267.9|2270.3|2266.3|2271.9|2268.2|2268.8|2266.2|3
1767802530000|2026-01-07 16:15:30|2269.1|2267.6|2265.1|2263.6|2271.2|2267.7|2265.1|2262.9|12
1767802540000|2026-01-07 16:15:40|2265.7|2264.2|2269.7|2265.7|2269.8|2266.1|2265.7|2264.2|7
1767802550000|2026-01-07 16:15:50|2268.7|2267.2|2268.8|2267.3|2268.8|2267.3|2268.7|2267.2|1
1767802560000|2026-01-07 16:16:00|2268.9|2267.4|2270.7|2266.7|2270.8|2267.6|2268.5|2265.5|4
1767802570000|2026-01-07 16:16:10|2269.4|2267.9|2269.2|2267.7|2271|2268.6|2268|2265.4|7
1767802580000|2026-01-07 16:16:20|2269.6|2265.6|2267.4|2263.4|2269.6|2266.4|2266.5|2263.4|6
1767802590000|2026-01-07 16:16:30|2266.1|2264.6|2266.2|2264.7|2267.1|2264.9|2265.8|2263|1
1767802600000|2026-01-07 16:16:40|2266.3|2264.8|2267.6|2266.1|2269|2266.1|2266.2|2264.6|2
1767802610000|2026-01-07 16:16:50|2267.7|2266.2|2268.1|2266.6|2269.1|2266.6|2267.5|2264.6|1
1767802620000|2026-01-07 16:17:00|2269.1|2265.1|2269|2267.5|2270.5|2267.5|2268.1|2265.1|2
1767802630000|2026-01-07 16:17:10|2268.7|2267.2|2270.5|2266.5|2270.5|2267.4|2268.6|2266.2|3
1767802640000|2026-01-07 16:17:20|2270.2|2266.2|2270.6|2269.1|2272.1|2269.1|2268.9|2266.2|1
1767802650000|2026-01-07 16:17:30|2269.5|2265.5|2270.4|2266.4|2270.5|2268.1|2268.9|2265.5|5
1767802660000|2026-01-07 16:17:40|2269|2267.5|2270.4|2266.4|2270.5|2267.6|2269|2266.3|0
1767802670000|2026-01-07 16:17:50|2270.3|2266.3|2269.8|2265.8|2270.3|2267.4|2268.6|2265.5|1
1767802680000|2026-01-07 16:18:00|2268.8|2267.3|2269.7|2268.2|2269.8|2268.2|2268.8|2265.8|1
1767802690000|2026-01-07 16:18:10|2269.8|2268.3|2269.9|2268.4|2270.2|2268.7|2269.8|2268.3|3
1767802700000|2026-01-07 16:18:20|2270.9|2266.9|2270.9|2266.9|2270.9|2268.4|2269.9|2266.8|1
1767802710000|2026-01-07 16:18:30|2269.8|2268.3|2272.9|2268.9|2273.2|2270.5|2269.8|2266.9|2
1767802720000|2026-01-07 16:18:40|2273.1|2269.1|2273.2|2269.2|2273.2|2270.6|2272.1|2269|0
1767802730000|2026-01-07 16:18:50|2272.1|2270.6|2271.7|2270.2|2273.1|2270.6|2271.6|2269.1|0
1767802740000|2026-01-07 16:19:00|2271.6|2270.1|2272.1|2270.6|2272.2|2270.7|2270.8|2267.4|4
1767802750000|2026-01-07 16:19:10|2272.2|2270.7|2273.7|2269.7|2273.7|2270.7|2272.2|2269.7|2
1767802760000|2026-01-07 16:19:20|2273.8|2269.8|2272.6|2268.6|2273.8|2270.8|2271.4|2268.3|5
1767802770000|2026-01-07 16:19:30|2271.4|2269.9|2273.3|2271.8|2274.6|2271.8|2271.4|2269.3|4
1767802780000|2026-01-07 16:19:40|2275.1|2271.1|2275.4|2271.4|2275.4|2271.4|2275.1|2271.1|2
1767802790000|2026-01-07 16:19:50|2275.8|2271.8|2275.8|2271.8|2276|2272|2275.7|2271.7|5
1767802800000|2026-01-07 16:20:00|2274.3|2270.3|2274.1|2270.1|2274.3|2270.3|2273.5|2269.5|1
1767802810000|2026-01-07 16:20:10|2274.2|2270.2|2274.5|2270.5|2274.5|2270.5|2274.2|2270.2|0
1767802820000|2026-01-07 16:20:20|2274.3|2270.3|2274.5|2270.5|2274.5|2270.5|2274.3|2270.3|0
1767802830000|2026-01-07 16:20:30|2274.3|2270.3|2274.4|2270.4|2274.4|2271.2|2272.6|2270|2
1767802840000|2026-01-07 16:20:40|2273.3|2271.8|2274.4|2270.4|2274.5|2271.8|2273.3|2270.2|1
1767802850000|2026-01-07 16:20:50|2274.5|2270.5|2274.9|2270.9|2274.9|2272.4|2273.4|2270.5|2
1767802860000|2026-01-07 16:21:00|2275|2271|2275.2|2273.7|2276.3|2273.8|2274|2271|3
1767802870000|2026-01-07 16:21:10|2275.4|2273.9|2276.5|2275|2278.4|2275.3|2275.4|2273.4|4
1767802880000|2026-01-07 16:21:20|2276.8|2272.8|2277.5|2273.5|2277.5|2273.9|2275.1|2272.5|3
1767802890000|2026-01-07 16:21:30|2278|2274|2278|2274|2278.4|2274.4|2278|2274|0
1767802900000|2026-01-07 16:21:40|2278.1|2274.1|2277.4|2275.9|2278.3|2275.9|2277.3|2274|0
1767802910000|2026-01-07 16:21:50|2277.3|2275.8|2278.3|2276.8|2279.2|2276.8|2277.3|2275.2|16
1767802920000|2026-01-07 16:22:00|2279.6|2275.6|2284.6|2280.6|2284.6|2280.8|2278.1|2275.6|30
1767802930000|2026-01-07 16:22:10|2284|2280|2288.3|2284.3|2289.3|2286.3|2283.7|2280|19
1767802940000|2026-01-07 16:22:20|2288.7|2284.7|2285.8|2284.3|2288.7|2285.4|2285.8|2283.1|6
1767802950000|2026-01-07 16:22:30|2286.7|2282.7|2287.3|2283.3|2288.2|2284.4|2285.7|2282.7|9
1767802960000|2026-01-07 16:22:40|2287.1|2283.1|2287.1|2283.1|2287.8|2284.8|2285.2|2282.9|3
1767802970000|2026-01-07 16:22:50|2287.2|2283.2|2289.4|2285.4|2289.6|2286.6|2285.8|2283.2|4
1767802980000|2026-01-07 16:23:00|2289.3|2285.3|2289|2285|2291|2287|2289|2285|9
1767802990000|2026-01-07 16:23:10|2289.2|2285.2|2286.3|2284.8|2289.5|2285.5|2286.3|2283.2|1
1767803000000|2026-01-07 16:23:20|2286.4|2284.9|2288.1|2284.1|2288.5|2284.9|2286.3|2282.8|6
1767803010000|2026-01-07 16:23:30|2288.3|2284.3|2288.7|2284.7|2289.7|2287.4|2288.2|2284.2|6
1767803020000|2026-01-07 16:23:40|2288.2|2286.7|2288.6|2284.6|2288.8|2286.7|2288.2|2284.6|3
1767803030000|2026-01-07 16:23:50|2288.8|2284.8|2290|2286|2290.9|2287.2|2288.5|2284.5|4
1767803040000|2026-01-07 16:24:00|2289.8|2285.8|2288.6|2284.6|2289.8|2285.8|2288.6|2284.6|3
1767803050000|2026-01-07 16:24:10|2288.4|2284.4|2286.8|2282.8|2288.5|2285.2|2285.9|2282.8|1
1767803060000|2026-01-07 16:24:20|2285.8|2284.3|2285.3|2281.3|2288.1|2284.4|2285.2|2281.3|7
1767803070000|2026-01-07 16:24:30|2284|2282.5|2287.1|2283.1|2287.1|2283.6|2284|2281.8|6
1767803080000|2026-01-07 16:24:40|2287|2283|2288|2284|2288.5|2284.5|2287|2283|4
1767803090000|2026-01-07 16:24:50|2288.2|2284.2|2290.1|2286.1|2290.1|2287.2|2287.2|2284.2|2
1767803100000|2026-01-07 16:25:00|2289.8|2285.8|2289.4|2285.4|2290.9|2286.9|2289.4|2285.4|6
1767803110000|2026-01-07 16:25:10|2289.2|2285.2|2288.1|2284.1|2289.2|2285.2|2287.6|2283.6|2
1767803120000|2026-01-07 16:25:20|2288|2284|2290.4|2286.4|2290.6|2286.6|2287.1|2283.1|5
1767803130000|2026-01-07 16:25:30|2290.3|2286.3|2293.1|2289.1|2293.3|2289.3|2287.9|2284.9|13
1767803140000|2026-01-07 16:25:40|2293|2289|2291.9|2287.9|2293|2289.9|2290|2286|6
1767803150000|2026-01-07 16:25:50|2290.5|2289|2292.4|2288.4|2292.4|2289|2290.5|2287.5|5
1767803160000|2026-01-07 16:26:00|2292.1|2288.1|2288.7|2284.7|2292.3|2288.3|2286.6|2284.5|10
1767803170000|2026-01-07 16:26:10|2288.6|2284.6|2288.8|2284.8|2288.8|2285.6|2286.6|2284.2|1
1767803180000|2026-01-07 16:26:20|2289.2|2285.2|2290.1|2286.1|2290.1|2286.1|2289.2|2285.2|1
1767803190000|2026-01-07 16:26:30|2290|2286|2290.7|2286.7|2290.7|2286.7|2289.8|2285.8|2
1767803200000|2026-01-07 16:26:40|2290.1|2288.6|2291.1|2287.1|2291.1|2288.6|2289.6|2286.7|2
1767803210000|2026-01-07 16:26:50|2290.1|2288.6|2290.7|2286.7|2291.8|2288.6|2289.5|2286.7|5
1767803220000|2026-01-07 16:27:00|2290.6|2286.6|2290.6|2286.6|2290.6|2287.3|2288.8|2286.6|1
1767803230000|2026-01-07 16:27:10|2291.4|2287.4|2293.3|2289.3|2293.5|2289.5|2291.1|2287.1|5
1767803240000|2026-01-07 16:27:20|2293.5|2289.5|2294.8|2290.8|2295.2|2291.2|2293.5|2289.5|4
1767803250000|2026-01-07 16:27:30|2295|2291|2295.1|2291.1|2295.1|2291.1|2294.8|2290.8|3
1767803260000|2026-01-07 16:27:40|2295|2291|2294.4|2290.4|2295|2291|2294.4|2290.4|4
1767803270000|2026-01-07 16:27:50|2293.4|2289.4|2293.7|2289.7|2293.7|2289.7|2290.3|2287.9|4
1767803280000|2026-01-07 16:28:00|2293.5|2289.5|2292.6|2288.6|2293.5|2289.5|2292.5|2288.5|2
1767803290000|2026-01-07 16:28:10|2292.8|2288.8|2293.6|2289.6|2295.4|2292.2|2292.5|2288.5|15
1767803300000|2026-01-07 16:28:20|2293.5|2289.5|2296|2292|2296|2293|2293.5|2289.5|5
1767803310000|2026-01-07 16:28:30|2294.2|2292.7|2294.3|2290.3|2295.2|2292.7|2293.7|2289.7|7
1767803320000|2026-01-07 16:28:40|2294.6|2290.6|2294.2|2290.2|2295.4|2291.4|2294.2|2290.2|6
1767803330000|2026-01-07 16:28:50|2294.1|2290.1|2293.1|2289.1|2294.1|2290.1|2292.8|2288.8|4
1767803340000|2026-01-07 16:29:00|2293|2289|2290.9|2286.9|2293|2289|2289.8|2286|8
1767803350000|2026-01-07 16:29:10|2291|2287|2290|2286|2291.2|2287.2|2289.9|2285.9|1
1767803360000|2026-01-07 16:29:20|2289.9|2285.9|2288.5|2284.5|2289.9|2286|2287.5|2284.4|3
1767803370000|2026-01-07 16:29:30|2288.2|2284.2|2288.2|2284.2|2288.3|2284.3|2288.2|2284.2|1
1767803380000|2026-01-07 16:29:40|2288.4|2284.4|2288.2|2284.2|2288.6|2284.6|2288.2|2284.2|1
1767803390000|2026-01-07 16:29:50|2287.7|2286.2|2290.2|2286.2|2290.2|2286.2|2287.7|2286|3
1767803400000|2026-01-07 16:30:00|2290.1|2286.1|2289.4|2285.4|2290.1|2286.1|2289.3|2285.3|2
1767803410000|2026-01-07 16:30:10|2289.3|2285.3|2290.2|2286.2|2290.2|2286.2|2289.3|2285.3|3
1767803420000|2026-01-07 16:30:20|2289.7|2288.2|2290.3|2286.3|2290.4|2288.2|2289.7|2286.2|4
1767803430000|2026-01-07 16:30:30|2290.4|2286.4|2290.2|2286.2|2290.4|2286.4|2289.9|2285.9|1
1767803440000|2026-01-07 16:30:40|2291.3|2287.3|2291.5|2287.5|2291.8|2287.8|2291.1|2287.1|4
1767803450000|2026-01-07 16:30:50|2291.9|2287.9|2291.6|2287.6|2292|2288|2291.6|2287.6|3
1767803460000|2026-01-07 16:31:00|2291.7|2287.7|2289.6|2288.1|2291.7|2289.8|2289.6|2287.6|5
1767803470000|2026-01-07 16:31:10|2290.2|2286.2|2291.8|2287.8|2291.9|2288.1|2289.5|2286.2|3
1767803480000|2026-01-07 16:31:20|2291.6|2287.6|2290.1|2286.1|2291.6|2288.6|2289.8|2285.8|3
1767803490000|2026-01-07 16:31:30|2289.7|2285.7|2288.5|2284.5|2289.7|2285.7|2288.4|2284.4|0
1767803500000|2026-01-07 16:31:40|2288.4|2284.4|2287.6|2283.6|2288.4|2284.4|2287.6|2283.6|0
1767803510000|2026-01-07 16:31:50|2287.7|2283.7|2287.6|2283.6|2287.8|2285.7|2287.2|2283.6|1
1767803520000|2026-01-07 16:32:00|2287.8|2283.8|2287.9|2283.9|2287.9|2283.9|2284.3|2281.2|9
1767803530000|2026-01-07 16:32:10|2288|2284|2288.2|2284.2|2288.2|2284.2|2288|2284|1
1767803540000|2026-01-07 16:32:20|2287.1|2285.6|2287.8|2283.8|2287.9|2285.7|2287.1|2283.8|2
1767803550000|2026-01-07 16:32:30|2287.6|2283.6|2286.6|2285.1|2287.6|2285.1|2286.3|2283.2|0
1767803560000|2026-01-07 16:32:40|2286.5|2285|2287.3|2283.3|2287.4|2285.1|2286.5|2283.3|1
1767803570000|2026-01-07 16:32:50|2287.1|2283.1|2287.1|2285.6|2289|2285.6|2287.1|2283.1|1
1767803580000|2026-01-07 16:33:00|2287.6|2286.1|2287.6|2286.1|2287.6|2286.1|2287.6|2286.1|0
1767803590000|2026-01-07 16:33:10|2287.1|2285.6|2288.9|2284.9|2290|2286.2|2287.1|2284.9|3
1767803600000|2026-01-07 16:33:20|2288.7|2284.7|2290|2286|2290.3|2286.3|2288.6|2284.6|0
1767803610000|2026-01-07 16:33:30|2289.8|2285.8|2289.9|2285.9|2290|2286|2289.1|2285.1|1
1767803620000|2026-01-07 16:33:40|2289.8|2285.8|2289.9|2285.9|2290|2288|2289.5|2285.8|1
1767803630000|2026-01-07 16:33:50|2290|2286|2290.6|2286.6|2290.6|2287.7|2289.1|2285.9|3
1767803640000|2026-01-07 16:34:00|2290.7|2286.7|2289.6|2285.6|2290.7|2287.3|2288.8|2285.6|3
1767803650000|2026-01-07 16:34:10|2289.4|2285.4|2289.6|2285.6|2289.8|2285.8|2289.1|2285.1|0
1767803660000|2026-01-07 16:34:20|2289.7|2285.7|2291.1|2287.1|2291.8|2287.8|2289.7|2285.7|4
1767803670000|2026-01-07 16:34:30|2291.2|2287.2|2292.7|2288.7|2293|2291.1|2291.2|2287.2|9
1767803680000|2026-01-07 16:34:40|2293.3|2289.3|2293.5|2289.5|2294|2290.2|2291.7|2288.7|7
1767803690000|2026-01-07 16:34:50|2293.6|2289.6|2293.3|2289.3|2293.9|2289.9|2293.3|2289.3|1
1767803700000|2026-01-07 16:35:00|2293.4|2289.4|2292.5|2288.5|2293.4|2290.4|2291.9|2288|2
1767803710000|2026-01-07 16:35:10|2292.6|2288.6|2294|2290|2294|2290.5|2292|2288.6|8
1767803730000|2026-01-07 16:35:30|2293.1|2289.1|2293.1|2289.1|2293.1|2290.9|2292.4|2289|5
1767803740000|2026-01-07 16:35:40|2293|2289|2291.3|2289.8|2293.1|2290|2291.3|2289|1
1767803750000|2026-01-07 16:35:50|2291.8|2287.8|2289.7|2285.7|2291.8|2288.6|2289.5|2285.5|5
1767803760000|2026-01-07 16:36:00|2288.9|2284.9|2288|2284|2288.9|2284.9|2287.9|2283.9|6
1767803770000|2026-01-07 16:36:10|2287.7|2283.7|2288.5|2284.5|2288.5|2284.5|2287.3|2283.3|1
1767803780000|2026-01-07 16:36:20|2288.4|2284.4|2288.5|2284.5|2288.5|2284.5|2288.4|2284.4|0
1767803790000|2026-01-07 16:36:30|2288.4|2284.4|2290.2|2286.2|2290.5|2287.4|2287.6|2284.4|3
1767803800000|2026-01-07 16:36:40|2290.1|2286.1|2290|2286|2290.1|2286.1|2289.9|2285.9|0
1767803810000|2026-01-07 16:36:50|2290.1|2286.1|2290.6|2286.6|2290.6|2286.6|2290.1|2286.1|2
1767803820000|2026-01-07 16:37:00|2291|2287|2292.2|2288.2|2292.9|2290.5|2291|2287|5
1767803830000|2026-01-07 16:37:10|2292.3|2288.3|2292.2|2288.2|2292.3|2288.3|2292.2|2288.2|0
1767803840000|2026-01-07 16:37:20|2292.3|2288.3|2290.7|2286.7|2292.3|2289.3|2290.2|2286.2|1
1767803850000|2026-01-07 16:37:30|2290.5|2286.5|2290.5|2289|2291|2289|2290.5|2286.5|2
1767803860000|2026-01-07 16:37:40|2290.9|2286.9|2290.4|2286.4|2291|2287|2289.7|2285.7|3
1767803870000|2026-01-07 16:37:50|2290.5|2286.5|2290.7|2286.7|2290.7|2287.5|2289|2286.5|0
1767803880000|2026-01-07 16:38:00|2289.4|2287.9|2292|2288|2292|2288|2289.2|2285.7|6
1767803890000|2026-01-07 16:38:10|2292.2|2288.2|2294|2290|2294|2290|2291.9|2287.9|3
1767803900000|2026-01-07 16:38:20|2293.9|2289.9|2295.5|2291.5|2295.5|2291.5|2293.9|2289.9|4
1767803910000|2026-01-07 16:38:30|2295.4|2291.4|2298.4|2294.4|2298.4|2294.9|2294.5|2290.8|8
1767803920000|2026-01-07 16:38:40|2298.2|2294.2|2298.5|2294.5|2298.6|2294.6|2298.2|2294.2|4
1767803930000|2026-01-07 16:38:50|2298.6|2294.6|2298.6|2294.6|2298.6|2295.6|2297.1|2294.5|0
1767803940000|2026-01-07 16:39:00|2298.7|2294.7|2298.8|2294.8|2298.8|2294.8|2298.7|2294.7|5
1767803950000|2026-01-07 16:39:10|2298.7|2294.7|2298.7|2294.7|2298.8|2294.8|2298.7|2294.7|1
1767803960000|2026-01-07 16:39:20|2298.8|2294.8|2298.9|2297.4|2299.8|2297.8|2298.8|2294.8|4
1767803970000|2026-01-07 16:39:30|2300.5|2296.5|2299.2|2297.7|2300.5|2297.8|2299.1|2296.4|7
1767803980000|2026-01-07 16:39:40|2299.3|2297.8|2300.4|2296.4|2300.4|2298|2298.9|2295.8|6
1767803990000|2026-01-07 16:39:50|2300.5|2296.5|2299.4|2295.4|2300.5|2297.2|2298.7|2295.4|3
1767804000000|2026-01-07 16:40:00|2299.7|2295.7|2297.5|2296|2299.7|2297.9|2297.5|2295|10
1767804010000|2026-01-07 16:40:10|2297.6|2296.1|2298|2296.5|2299.7|2296.6|2297.5|2295|3
1767804020000|2026-01-07 16:40:20|2297.8|2296.3|2297.3|2295.8|2297.8|2296.3|2297.3|2295.8|2
1767804030000|2026-01-07 16:40:30|2296.6|2295.1|2297.2|2295.7|2297.2|2295.7|2296.5|2295|11
1767804040000|2026-01-07 16:40:40|2297.1|2295.6|2297.6|2296.1|2298.7|2296.2|2297.1|2294.7|0
1767804050000|2026-01-07 16:40:50|2297.7|2296.2|2299.8|2298.3|2300.9|2298.7|2297.7|2296.2|7
1767804060000|2026-01-07 16:41:00|2299.9|2298.4|2301.8|2297.8|2302.5|2300|2299.9|2297.7|8
1767804070000|2026-01-07 16:41:10|2301.9|2297.9|2299.9|2295.9|2302.3|2298.7|2298.9|2295.9|1
1767804080000|2026-01-07 16:41:20|2299.8|2295.8|2300.6|2296.6|2300.6|2297.4|2298.8|2295.6|0
1767804090000|2026-01-07 16:41:30|2300.4|2296.4|2300.6|2296.6|2301|2297|2300.1|2296.1|0
1767804100000|2026-01-07 16:41:40|2300.4|2296.4|2298.9|2297.4|2300.7|2297.4|2298.8|2296.4|0
1767804110000|2026-01-07 16:41:50|2300|2296|2300|2296|2300|2297|2298.5|2295.9|0
1767804120000|2026-01-07 16:42:00|2299.9|2295.9|2296.4|2294.9|2299.9|2296|2296.4|2294.2|9
1767804130000|2026-01-07 16:42:10|2296.5|2295|2296.8|2292.8|2297.7|2295|2296.4|2292.7|8
1767804140000|2026-01-07 16:42:20|2296.7|2292.7|2296.9|2295.4|2299|2295.4|2296.7|2292.7|6
1767804150000|2026-01-07 16:42:30|2296.8|2295.3|2296.4|2294.9|2297.4|2295.3|2296.3|2292.8|2
1767804160000|2026-01-07 16:42:40|2296.9|2295.4|2296.9|2295.4|2296.9|2295.4|2296.9|2295.4|2
1767804170000|2026-01-07 16:42:50|2297|2295.5|2297|2295.5|2297|2295.5|2296.6|2295.1|2
1767804180000|2026-01-07 16:43:00|2296.9|2295.4|2297.1|2295.6|2297.9|2295.7|2296.8|2293.8|2
1767804190000|2026-01-07 16:43:10|2297.7|2296.2|2302.1|2300.6|2304.2|2300.6|2297.7|2296.2|4
1767804200000|2026-01-07 16:43:20|2301.5|2300|2301.9|2297.9|2303|2300.2|2301.5|2297.9|7
1767804210000|2026-01-07 16:43:30|2300.1|2298.6|2300|2298.5|2301.6|2299.4|2299.9|2297.6|11
1767804220000|2026-01-07 16:43:40|2299.3|2297.8|2300|2296|2300|2297.9|2299.1|2295.9|5
1767804230000|2026-01-07 16:43:50|2299|2297.5|2299.7|2298.2|2301.9|2298.2|2299|2297.4|4
1767804240000|2026-01-07 16:44:00|2299.8|2298.3|2296.9|2295.4|2300.9|2298.3|2296.7|2293.6|7
1767804250000|2026-01-07 16:44:10|2297.8|2293.8|2295.6|2294.1|2297.8|2294.7|2295.6|2293.1|1
1767804260000|2026-01-07 16:44:20|2295.9|2291.9|2294.9|2293.4|2296|2293.4|2294.6|2291.6|1
1767804270000|2026-01-07 16:44:30|2295.9|2291.9|2298.9|2294.9|2298.9|2294.9|2294.6|2291.4|5
1767804280000|2026-01-07 16:44:40|2298.1|2294.1|2297.4|2295.9|2299|2296|2297.4|2293.7|1
1767804290000|2026-01-07 16:44:50|2298.9|2294.9|2297.9|2296.4|2299|2296.5|2297.4|2294.9|1
1767804300000|2026-01-07 16:45:00|2297.2|2295.7|2298.5|2294.5|2298.9|2296.4|2297.2|2294.1|5
1767804310000|2026-01-07 16:45:10|2298.4|2294.4|2296.9|2292.9|2298.4|2295.8|2296.3|2292.9|6
1767804320000|2026-01-07 16:45:20|2297.1|2293.1|2295.3|2291.3|2297.8|2294.9|2294|2290.8|5
1767804330000|2026-01-07 16:45:30|2295.1|2291.1|2294.2|2292.7|2295.4|2292.7|2293.9|2290.9|5
1767804340000|2026-01-07 16:45:40|2294.3|2292.8|2296.5|2292.5|2297.6|2293.9|2294.3|2292|4
1767804350000|2026-01-07 16:45:50|2296.3|2292.3|2294.5|2293|2296.3|2293.6|2294.5|2292.3|3
1767804360000|2026-01-07 16:46:00|2295|2293.5|2297.3|2293.3|2297.8|2295.3|2294.7|2292.7|1
1767804370000|2026-01-07 16:46:10|2295.8|2294.3|2294.4|2290.4|2296.7|2294.3|2293.4|2290.4|12
1767804380000|2026-01-07 16:46:20|2296.5|2292.5|2296.8|2292.8|2297.1|2293.1|2296.4|2292.4|4
1767804390000|2026-01-07 16:46:30|2296.5|2292.5|2296.3|2292.3|2296.8|2293.3|2294.8|2292.1|1
1767804400000|2026-01-07 16:46:40|2296.2|2292.2|2294.7|2293.2|2296.3|2293.3|2294.7|2292.2|1
1767804410000|2026-01-07 16:46:50|2296.3|2292.3|2295.2|2291.2|2296.3|2293.2|2294.7|2290.9|2
1767804420000|2026-01-07 16:47:00|2293.7|2292.2|2293.5|2289.5|2295.1|2292.2|2292.7|2289.4|13
1767804430000|2026-01-07 16:47:10|2293.4|2289.4|2294.8|2290.8|2295|2291.7|2292.4|2289.4|1
1767804440000|2026-01-07 16:47:20|2295|2291|2294.8|2290.8|2295|2291|2294.6|2290.6|1
1767804450000|2026-01-07 16:47:30|2294.5|2290.5|2296.2|2292.2|2296.6|2292.6|2293.7|2290.5|5
1767804460000|2026-01-07 16:47:40|2296.5|2292.5|2297.4|2293.4|2297.5|2293.5|2296.5|2292.5|1
1767804470000|2026-01-07 16:47:50|2295.7|2294.2|2297.1|2293.1|2297.3|2294.2|2294.9|2292.1|3
1767804480000|2026-01-07 16:48:00|2297.6|2293.6|2297|2295.5|2297.9|2295.5|2296.2|2292.9|4
1767804490000|2026-01-07 16:48:10|2295.2|2291.2|2296.9|2292.9|2296.9|2293.1|2294.5|2291.2|11
1767804500000|2026-01-07 16:48:20|2297|2293|2297.7|2293.7|2297.9|2294.5|2295.8|2293|2
1767804510000|2026-01-07 16:48:30|2297.8|2293.8|2296.3|2294.8|2297.8|2294.8|2296.3|2293.8|2
1767804520000|2026-01-07 16:48:40|2296.4|2294.9|2296.7|2295.2|2298|2295.2|2296.4|2293.9|2
1767804530000|2026-01-07 16:48:50|2296.8|2295.3|2297|2295.5|2297|2295.5|2296.8|2295.3|0
1767804540000|2026-01-07 16:49:00|2297.3|2295.8|2297.3|2295.8|2298.5|2295.9|2297|2294.5|4
1767804550000|2026-01-07 16:49:10|2297.4|2295.9|2294.5|2293|2297.4|2295.9|2294.5|2293|12
1767804560000|2026-01-07 16:49:20|2294.4|2292.9|2297.4|2293.4|2297.4|2294|2294.4|2291.7|6
1767804570000|2026-01-07 16:49:30|2297.5|2293.5|2298.1|2294.1|2298.3|2294.3|2297.5|2293.5|0
1767804580000|2026-01-07 16:49:40|2298.4|2294.4|2296.2|2292.2|2298.4|2294.6|2296|2292.2|0
1767804590000|2026-01-07 16:49:50|2296.3|2292.3|2296.2|2292.2|2296.3|2293.6|2295.1|2292.2|0
1767804600000|2026-01-07 16:50:00|2295.9|2291.9|2294.5|2290.5|2296.1|2292.1|2292.8|2290.5|1
1767804610000|2026-01-07 16:50:10|2294.6|2290.6|2295|2291|2295.3|2291.3|2294.4|2290.4|0
1767804620000|2026-01-07 16:50:20|2295.2|2291.2|2293.9|2292.4|2295.9|2292.4|2293.9|2291.2|0
1767804630000|2026-01-07 16:50:30|2293.7|2292.2|2296|2292|2296.2|2292.2|2293.7|2291.9|3
1767804640000|2026-01-07 16:50:40|2296.1|2292.1|2297.2|2293.2|2297.2|2294.3|2295.4|2292|0
1767804650000|2026-01-07 16:50:50|2297.1|2293.1|2295.7|2291.7|2297.4|2295|2295.2|2291.2|14
1767804660000|2026-01-07 16:51:00|2295.6|2291.6|2295.4|2291.4|2295.7|2291.7|2295.3|2291.3|0
1767804670000|2026-01-07 16:51:10|2294.9|2290.9|2294.4|2290.4|2294.9|2290.9|2294.3|2290.3|2
1767804680000|2026-01-07 16:51:20|2293.9|2289.9|2295.2|2291.2|2295.3|2291.3|2293.9|2289.9|5
1767804690000|2026-01-07 16:51:30|2295.3|2291.3|2295.4|2291.4|2295.6|2291.6|2295.2|2291.2|0
1767804700000|2026-01-07 16:51:40|2295.6|2291.6|2295.9|2291.9|2295.9|2291.9|2295.5|2291.5|0
1767804710000|2026-01-07 16:51:50|2296.3|2292.3|2297.6|2293.6|2297.6|2293.6|2296.3|2292.3|4
1767804720000|2026-01-07 16:52:00|2297.3|2293.3|2297.6|2293.6|2297.6|2293.6|2297.3|2293.3|1
1767804730000|2026-01-07 16:52:10|2297.7|2293.7|2297.4|2295.9|2298.4|2296.6|2297.4|2293.7|8
1767804740000|2026-01-07 16:52:20|2297.5|2296|2302.8|2298.8|2302.8|2300.6|2297.5|2296|6
1767804750000|2026-01-07 16:52:30|2302.3|2298.3|2303.3|2299.3|2304.1|2300.1|2302.1|2298.1|4
1767804760000|2026-01-07 16:52:40|2302.8|2301.3|2303.4|2299.4|2303.7|2301.3|2302.1|2298.9|4
1767804770000|2026-01-07 16:52:50|2303.2|2299.2|2301.3|2299.8|2303.2|2299.9|2301.3|2299.1|0
1767804780000|2026-01-07 16:53:00|2301.4|2299.9|2303.4|2299.4|2303.4|2299.9|2301.3|2299|1
1767804790000|2026-01-07 16:53:10|2303.2|2299.2|2302.5|2298.5|2303.2|2299.8|2301.3|2297.8|4
1767804800000|2026-01-07 16:53:20|2302.6|2298.6|2301.6|2297.6|2302.7|2298.7|2301.6|2297.6|0
1767804810000|2026-01-07 16:53:30|2301.8|2297.8|2300.9|2296.9|2302|2298|2300.9|2296.9|2
1767804820000|2026-01-07 16:53:40|2300.4|2296.4|2301|2297|2301.4|2297.4|2300.4|2296.4|1
1767804830000|2026-01-07 16:53:50|2301.1|2297.1|2300.7|2296.7|2301.2|2297.2|2300.7|2296.7|0
1767804840000|2026-01-07 16:54:00|2300.9|2296.9|2300.2|2296.2|2300.9|2296.9|2297.9|2295.1|2
1767804850000|2026-01-07 16:54:10|2300.1|2296.1|2302.3|2298.3|2302.3|2298.3|2297.5|2295.4|6
1767804860000|2026-01-07 16:54:20|2302.2|2298.2|2302.2|2298.2|2302.2|2298.2|2301.9|2297.9|1
1767804870000|2026-01-07 16:54:30|2302.1|2298.1|2300.5|2299|2302.1|2299.1|2300.3|2297.9|8
1767804880000|2026-01-07 16:54:40|2300.3|2298.8|2299.9|2298.4|2300.3|2298.8|2299.1|2296|20
1767804890000|2026-01-07 16:54:50|2300.1|2298.6|2301|2297|2301.1|2298.6|2300.1|2296.9|1
1767804900000|2026-01-07 16:55:00|2300.7|2296.7|2303|2299|2303.1|2299.1|2299.2|2296.7|4
1767804910000|2026-01-07 16:55:10|2302.8|2298.8|2302.4|2298.4|2302.9|2298.9|2302.4|2298.4|2
1767804920000|2026-01-07 16:55:20|2302.5|2298.5|2303.2|2299.2|2303.5|2299.9|2301.1|2298.3|2
1767804930000|2026-01-07 16:55:30|2303.1|2299.1|2301.1|2299.6|2303.1|2300.2|2301.1|2299.1|3
1767804940000|2026-01-07 16:55:40|2302.8|2298.8|2300.1|2296.1|2302.8|2298.8|2300.1|2296.1|4
1767804950000|2026-01-07 16:55:50|2300.4|2296.4|2299.4|2297.9|2300.4|2297.9|2299.4|2296.4|1
1767804960000|2026-01-07 16:56:00|2300.4|2296.4|2300.4|2296.4|2300.5|2297.9|2299.4|2296.4|0
1767804970000|2026-01-07 16:56:10|2300.5|2296.5|2299.2|2297.7|2300.5|2297.9|2299.2|2296.3|1
1767804980000|2026-01-07 16:56:20|2300.4|2296.4|2301.1|2297.1|2301.9|2298.7|2299.3|2296.1|4
1767804990000|2026-01-07 16:56:30|2301.3|2297.3|2302.3|2298.3|2302.6|2299.3|2300.7|2297|4
1767805000000|2026-01-07 16:56:40|2300.7|2299.2|2300.8|2299.3|2302.4|2299.4|2300.7|2298.3|1
1767805010000|2026-01-07 16:56:50|2302.5|2298.5|2302.6|2298.6|2302.6|2298.6|2302.2|2298.2|2
1767805020000|2026-01-07 16:57:00|2302.1|2298.1|2299.6|2295.6|2302.1|2298.1|2299.6|2295.6|6
1767805030000|2026-01-07 16:57:10|2299.7|2295.7|2299.5|2295.5|2300.1|2296.1|2299.5|2295.5|0
1767805040000|2026-01-07 16:57:20|2299.4|2295.4|2299.4|2295.4|2299.4|2295.4|2299.3|2295.3|2
1767805050000|2026-01-07 16:57:30|2299.5|2295.5|2300.9|2296.9|2301.1|2297.1|2299.5|2295.5|3
1767805060000|2026-01-07 16:57:40|2301|2297|2301.8|2297.8|2301.9|2297.9|2300.9|2296.9|0
1767805070000|2026-01-07 16:57:50|2301.7|2297.7|2301.8|2297.8|2301.8|2297.8|2301.7|2297.7|0
1767805080000|2026-01-07 16:58:00|2301.7|2297.7|2301.6|2297.6|2301.8|2297.8|2301.5|2297.5|0
1767805090000|2026-01-07 16:58:10|2301.7|2297.7|2301.7|2297.7|2301.8|2297.8|2301.6|2297.6|1
1767805100000|2026-01-07 16:58:20|2301.6|2297.6|2301.9|2297.9|2301.9|2297.9|2301.6|2297.6|0
1767805110000|2026-01-07 16:58:30|2301.6|2297.6|2301.7|2297.7|2301.7|2297.7|2301.6|2297.6|1
1767805120000|2026-01-07 16:58:40|2301.8|2297.8|2301.8|2297.8|2301.8|2299.2|2300.7|2297.7|0
1767805130000|2026-01-07 16:58:50|2300.7|2299.2|2303.7|2299.7|2304|2300.8|2300.7|2299.2|2
1767805140000|2026-01-07 16:59:00|2303.8|2299.8|2304.2|2302.7|2304.6|2303.1|2302.5|2298.5|21
1767805150000|2026-01-07 16:59:10|2304.9|2300.9|2303.3|2299.3|2304.9|2300.9|2301.1|2297.1|12
1767805160000|2026-01-07 16:59:20|2303.4|2299.4|2304.2|2300.2|2304.2|2300.2|2303.4|2299.4|3
1767805170000|2026-01-07 16:59:30|2303.9|2299.9|2303.9|2299.9|2304.2|2300.9|2302.4|2299.7|5
1767805180000|2026-01-07 16:59:40|2304.1|2300.1|2304.2|2300.2|2304.4|2301.4|2302.8|2300.1|0
1767805190000|2026-01-07 16:59:50|2302.9|2301.4|2302.9|2301.4|2304.2|2301.4|2302.9|2300.2|1
1767805200000|2026-01-07 17:00:00|2303|2301.5|2304.9|2300.9|2304.9|2302.7|2303|2300.9|8
1767805210000|2026-01-07 17:00:10|2305.1|2301.1|2304.9|2303.4|2306.2|2303.4|2304.2|2301.1|4
1767805220000|2026-01-07 17:00:20|2305.4|2301.4|2304.3|2302.8|2305.6|2302.8|2304|2301.4|5
1767805230000|2026-01-07 17:00:30|2305.5|2301.5|2305.4|2301.4|2305.5|2302.7|2304|2301.4|3
1767805240000|2026-01-07 17:00:40|2303.7|2302.2|2301.2|2299.7|2305.4|2302.7|2301.2|2299.7|5
1767805250000|2026-01-07 17:00:50|2301.7|2297.7|2299.9|2295.9|2301.7|2297.7|2299.3|2295.3|4
1767805260000|2026-01-07 17:01:00|2300|2296|2298.1|2294.1|2300|2296.2|2297.6|2294.1|2
1767805270000|2026-01-07 17:01:10|2298|2294|2297.8|2293.8|2298.1|2294.1|2297.8|2293.8|1
1767805280000|2026-01-07 17:01:20|2296.5|2295|2296.5|2295|2298.5|2295|2296.4|2294.2|9
1767805290000|2026-01-07 17:01:30|2296.4|2294.9|2297.2|2293.2|2297.6|2295|2295|2292.7|7
1767805300000|2026-01-07 17:01:40|2297.3|2293.3|2297|2293|2297.3|2293.3|2296.9|2292.9|0
1767805310000|2026-01-07 17:01:50|2296.9|2292.9|2297.5|2293.5|2297.5|2293.8|2295.2|2292.8|4
1767805320000|2026-01-07 17:02:00|2297.4|2293.4|2295.3|2293.8|2297.4|2294.5|2295.2|2292.8|3
1767805330000|2026-01-07 17:02:10|2296.9|2292.9|2294.9|2290.9|2296.9|2293.7|2294.9|2290.9|2
1767805340000|2026-01-07 17:02:20|2294.3|2292.8|2295.3|2291.3|2296.4|2293.4|2294.3|2291.1|6
1767805350000|2026-01-07 17:02:30|2295.2|2291.2|2295|2291|2295.6|2292.9|2293.7|2290.9|2
1767805360000|2026-01-07 17:02:40|2295.1|2291.1|2295.4|2291.4|2295.4|2292.7|2294.1|2291|1
1767805370000|2026-01-07 17:02:50|2294.1|2292.6|2293.8|2292.3|2295.4|2292.7|2293.8|2291.4|5
1767805380000|2026-01-07 17:03:00|2293.4|2291.9|2293.9|2289.9|2294.1|2292|2291.8|2289.3|7
1767805390000|2026-01-07 17:03:10|2294.1|2290.1|2294|2292.5|2294.1|2292.5|2292.6|2290.1|5
1767805400000|2026-01-07 17:03:20|2293.9|2292.4|2295|2293.5|2296|2293.5|2293.9|2291.8|3
1767805410000|2026-01-07 17:03:30|||||||||3
1767805420000|2026-01-07 17:03:40|2294.9|2293.4|2295|2293.5|2295|2293.5|2294.9|2293.4|0
1767805430000|2026-01-07 17:03:50|2295.3|2293.8|2296|2292|2297.2|2294.1|2294.8|2291.8|14
1767805440000|2026-01-07 17:04:00|2295|2293.5|2294.9|2293.4|2295.9|2293.6|2294.5|2291.9|0
1767805450000|2026-01-07 17:04:10|2295.1|2293.6|2295.9|2294.4|2297.3|2294.4|2294.8|2293.3|6
1767805460000|2026-01-07 17:04:20|2294.8|2293.3|2294.9|2293.4|2297.5|2294.7|2294.8|2292.1|2
1767805470000|2026-01-07 17:04:30|2296.1|2292.1|2297.2|2293.2|2297.2|2294.4|2294.9|2292.1|4
1767805480000|2026-01-07 17:04:40|2296.1|2294.6|2296.2|2294.7|2296.2|2294.7|2295.5|2294|4
1767805490000|2026-01-07 17:04:50|2296.3|2294.8|2297.1|2295.6|2297.1|2295.6|2296.3|2294.8|5
1767805500000|2026-01-07 17:05:00|2297.4|2293.4|2299.7|2295.7|2299.7|2296.4|2296.1|2293.4|9
1767805510000|2026-01-07 17:05:10|2299|2297.5|2299.7|2298.2|2300.3|2298.2|2298.6|2296.1|10
1767805520000|2026-01-07 17:05:20|2299.5|2298|2300.6|2296.6|2301.2|2298.7|2299.5|2296.6|1
1767805530000|2026-01-07 17:05:30|2300.7|2296.7|2299.3|2297.8|2301|2298.3|2299.2|2296.6|0
1767805540000|2026-01-07 17:05:40|2299.2|2297.7|2300.6|2296.6|2300.7|2297.9|2298.7|2295.8|7
1767805550000|2026-01-07 17:05:50|2299.5|2298|2300|2296|2300|2298.5|2299.1|2296|8
1767805560000|2026-01-07 17:06:00|2299.9|2295.9|2301.3|2297.3|2303.6|2300.1|2298.9|2295.8|12
1767805570000|2026-01-07 17:06:10|2301.2|2297.2|2300.7|2299.2|2302.1|2299.5|2300.1|2297.1|2
1767805580000|2026-01-07 17:06:20|2301.1|2299.6|2301.5|2300|2303.3|2300.1|2301.1|2298.7|2
1767805590000|2026-01-07 17:06:30|2301.4|2299.9|2300.5|2296.5|2302.6|2299.9|2300.5|2296.5|5
1767805600000|2026-01-07 17:06:40|2300.7|2296.7|2301.4|2297.4|2301.4|2297.4|2299.7|2295.7|1
1767805610000|2026-01-07 17:06:50|2301.5|2297.5|2300.4|2298.9|2301.9|2299|2300.4|2297.5|0
1767805620000|2026-01-07 17:07:00|2300.3|2298.8|2299|2295|2301.4|2298.8|2299|2295|2
1767805630000|2026-01-07 17:07:10|2299.1|2295.1|2297.8|2293.8|2299.1|2295.1|2297.8|2293.8|6
1767805640000|2026-01-07 17:07:20|2297.9|2293.9|2298.2|2294.2|2298.2|2294.2|2297.5|2293.5|4
1767805650000|2026-01-07 17:07:30|2298.3|2294.3|2297|2295.5|2298.3|2295.8|2297|2293.7|6
1767805660000|2026-01-07 17:07:40|2297.1|2295.6|2296.1|2294.6|2297.3|2295.6|2296.1|2293.3|2
1767805670000|2026-01-07 17:07:50|2296.2|2294.7|2297.8|2293.8|2298|2294.7|2296.1|2293.8|2
1767805680000|2026-01-07 17:08:00|2297.9|2293.9|2297.8|2293.8|2298.1|2294.1|2297.4|2293.4|3
1767805690000|2026-01-07 17:08:10|2297.6|2293.6|2294.6|2293.1|2297.6|2294.3|2294.6|2291.8|2
1767805700000|2026-01-07 17:08:20|2294.7|2293.2|2295.5|2291.5|2295.5|2293.2|2294.6|2291.2|4
1767805710000|2026-01-07 17:08:30|2295.6|2291.6|2295.7|2291.7|2295.7|2291.7|2295.5|2291.5|1
1767805720000|2026-01-07 17:08:40|2295.6|2291.6|2293.4|2291.9|2295.7|2291.9|2293.3|2290.4|3
1767805730000|2026-01-07 17:08:50|2294.5|2290.5|2294.7|2290.7|2295.2|2291.9|2292.8|2290.5|5
1767805740000|2026-01-07 17:09:00|2293.4|2291.9|2294.5|2290.5|2294.5|2291.9|2292.9|2289.7|2
1767805750000|2026-01-07 17:09:10|2293.2|2291.7|2294.9|2290.9|2294.9|2292.4|2293.2|2290.9|1
1767805760000|2026-01-07 17:09:20|2295|2291|2293.8|2292.3|2295|2292.4|2293.8|2291|0
1767805770000|2026-01-07 17:09:30|2294.2|2290.2|2294.2|2290.2|2294.3|2292.3|2293.8|2289.8|3
1767805780000|2026-01-07 17:09:40|2294.3|2290.3|2294.8|2290.8|2294.8|2291.8|2293|2290.2|1
1767805790000|2026-01-07 17:09:50|2294.9|2290.9|2294.4|2290.4|2294.9|2290.9|2294.4|2290.4|2
1767805800000|2026-01-07 17:10:00|2294.5|2290.5|2294.8|2290.8|2294.8|2292.2|2293.7|2290.5|1
1767805810000|2026-01-07 17:10:10|2294.9|2290.9|2293.9|2292.4|2294.9|2292.4|2293.7|2290.9|0
1767805820000|2026-01-07 17:10:20|2293.8|2292.3|2294.7|2290.7|2294.7|2292.3|2293.8|2290.5|2
1767805830000|2026-01-07 17:10:30|2294.6|2290.6|2292.8|2291.3|2294.6|2291.5|2292.5|2290.6|2
1767805840000|2026-01-07 17:10:40|2293.2|2291.7|2296.2|2292.2|2296.2|2293.2|2293.2|2290.5|6
1767805850000|2026-01-07 17:10:50|2296.1|2292.1|2294.1|2292.6|2296.1|2293.2|2294|2292.1|1
1767805860000|2026-01-07 17:11:00|2293.4|2291.9|2295.2|2293.7|2296.3|2293.7|2293.4|2290.8|7
1767805870000|2026-01-07 17:11:10|2295|2293.5|2294.5|2293|2295.1|2293.6|2294.3|2292.8|5
1767805880000|2026-01-07 17:11:20|2295.1|2291.1|2293.6|2292.1|2295.1|2292.2|2293.5|2291.1|2
1767805890000|2026-01-07 17:11:30|2293.7|2292.2|2295.3|2291.3|2295.5|2292.6|2293.7|2291.3|0
1767805900000|2026-01-07 17:11:40|2294.1|2292.6|2293.8|2292.3|2295.6|2292.7|2293.8|2291.4|0
1767805910000|2026-01-07 17:11:50|2293.9|2292.4|2294.7|2290.7|2294.8|2292.5|2293.7|2290.7|1
1767805920000|2026-01-07 17:12:00|2293.4|2291.9|2293.1|2291.6|2293.4|2291.9|2293.1|2291.6|0
1767805930000|2026-01-07 17:12:10|2293.2|2291.7|2293.4|2291.9|2293.4|2291.9|2293.1|2291.6|0
1767805940000|2026-01-07 17:12:20|2293.3|2291.8|2293.4|2291.9|2293.4|2291.9|2293.3|2291.8|0
1767805950000|2026-01-07 17:12:30|2293.3|2291.8|2293.3|2291.8|2293.3|2291.8|2293.3|2291.8|2
1767805960000|2026-01-07 17:12:40|2293.2|2291.7|2293.1|2291.6|2293.3|2291.8|2292.6|2291.1|2
1767805970000|2026-01-07 17:12:50|2293|2291.5|2292.8|2291.3|2293|2291.5|2292.8|2291.3|0
1767805980000|2026-01-07 17:13:00|2291.7|2290.2|2292.4|2290.9|2292.4|2290.9|2291.7|2290.2|8
1767805990000|2026-01-07 17:13:10|2292.5|2291|2292.5|2291|2292.5|2291|2292.4|2290.9|0
1767806000000|2026-01-07 17:13:20|2292.4|2290.9|2292.3|2290.8|2292.6|2291.1|2292.3|2290.8|0
1767806010000|2026-01-07 17:13:30|2293.4|2289.4|2291.6|2287.6|2293.4|2291|2291.4|2287.4|6
1767806020000|2026-01-07 17:13:40|2289.6|2288.1|2290.8|2289.3|2291.9|2289.3|2289.6|2287.8|2
1767806030000|2026-01-07 17:13:50|2291.7|2290.2|2292.7|2288.7|2292.7|2290.2|2291.3|2288.7|4
1767806040000|2026-01-07 17:14:00|2291.3|2289.8|2291.4|2289.9|2291.4|2289.9|2291.3|2289.8|0
1767806050000|2026-01-07 17:14:10|2292.7|2288.7|2293.7|2292.2|2293.7|2292.2|2291.4|2288.7|8
1767806060000|2026-01-07 17:14:20|2293.5|2292|2295.2|2291.2|2295.2|2293.3|2293.4|2291.2|3
1767806070000|2026-01-07 17:14:30|2295.3|2291.3|2296.2|2292.2|2296.2|2293.2|2293.7|2291.3|3
1767806080000|2026-01-07 17:14:40|2295.3|2293.8|2295.3|2293.8|2295.3|2293.8|2295.2|2293.7|0
1767806090000|2026-01-07 17:14:50|2295.2|2293.7|2295.2|2291.2|2295.2|2293.7|2293.8|2291.1|1
1767806100000|2026-01-07 17:15:00|2293.6|2292.1|2293.6|2292.1|2294.8|2292.2|2293.6|2290.8|0
1767806110000|2026-01-07 17:15:10|2293.4|2291.9|2292.9|2291.4|2293.4|2291.9|2292.9|2291.4|3
1767806120000|2026-01-07 17:15:20|2293.1|2291.6|2294.2|2290.2|2294.4|2291.6|2293.1|2290.2|0
1767806130000|2026-01-07 17:15:30|2293.5|2289.5|2292|2290.5|2293.7|2290.5|2292|2289.4|1
1767806140000|2026-01-07 17:15:40|2291.9|2290.4|2291.9|2290.4|2291.9|2290.4|2291.9|2290.4|0
1767806150000|2026-01-07 17:15:50|2292|2290.5|2292.1|2290.6|2292.1|2290.6|2292|2290.5|2
1767806160000|2026-01-07 17:16:00|2292.8|2291.3|2292.2|2290.7|2293.5|2291.3|2292.2|2289.5|6
1767806170000|2026-01-07 17:16:10|2292.3|2290.8|2292.7|2288.7|2292.7|2290.8|2290.9|2288.7|3
1767806180000|2026-01-07 17:16:20|2292.8|2288.8|2293.2|2289.2|2293.2|2289.2|2292.8|2288.8|0
1767806190000|2026-01-07 17:16:30|2291.9|2290.4|2292.1|2290.6|2292.1|2290.6|2291.9|2290.4|0
1767806200000|2026-01-07 17:16:40|2291.5|2290|2293.3|2289.3|2293.3|2290|2291.5|2289|3
1767806210000|2026-01-07 17:16:50|2293.4|2289.4|2294.7|2290.7|2294.7|2290.9|2292.4|2289.4|1
1767806220000|2026-01-07 17:17:00|2294.9|2290.9|2294.7|2290.7|2295|2291|2294.7|2290.7|2
1767806230000|2026-01-07 17:17:10|2294.8|2290.8|2293.8|2292.3|2295|2292.5|2293.8|2290.8|1
1767806240000|2026-01-07 17:17:20|2295|2291|2293.8|2292.3|2295|2292.3|2293.7|2291|0
1767806250000|2026-01-07 17:17:30|2293.9|2292.4|2294.2|2292.7|2294.2|2292.7|2293.8|2292.3|0
1767806260000|2026-01-07 17:17:40|2294.1|2292.6|2294.1|2292.6|2294.1|2292.6|2294.1|2292.6|0
1767806270000|2026-01-07 17:17:50|2293.8|2292.3|2291.8|2290.3|2293.8|2292.3|2291.8|2289.4|4
1767806280000|2026-01-07 17:18:00|2291.7|2290.2|2289.9|2288.4|2292.8|2290.2|2289.9|2287.3|2
1767806290000|2026-01-07 17:18:10|2289.8|2288.3|2287|2285.5|2289.8|2288.3|2287|2284.3|5
1767806310000|2026-01-07 17:18:30|2289|2285|2288.1|2286.6|2289.2|2286.6|2288|2285|2
1767806320000|2026-01-07 17:18:40|2288.3|2286.8|2288.6|2287.1|2289|2287.5|2288.3|2286.8|4
1767806330000|2026-01-07 17:18:50|2289.6|2285.6|2288|2286.5|2289.7|2286.9|2288|2285.6|0
1767806340000|2026-01-07 17:19:00|2288.4|2286.9|2288.4|2286.9|2288.4|2286.9|2288.4|2286.9|1
1767806350000|2026-01-07 17:19:10|2288.5|2287|2291|2287|2291.6|2288.4|2288.4|2286.8|5
1767806360000|2026-01-07 17:19:20|2289.5|2288|2289.4|2287.9|2290.2|2288|2288.7|2286.2|1
1767806370000|2026-01-07 17:19:30|2289.7|2288.2|2289.4|2287.9|2291.1|2288.2|2289.4|2287|0
1767806380000|2026-01-07 17:19:40|2288.8|2287.3|2289.7|2285.7|2289.8|2287.3|2288.6|2285.7|3
1767806390000|2026-01-07 17:19:50|2288.1|2286.6|2289.2|2287.7|2290|2287.7|2288.1|2286|1
1767806400000|2026-01-07 17:20:00|2289.1|2287.6|2291.2|2287.2|2291.2|2287.8|2288.9|2287.2|1
1767806410000|2026-01-07 17:20:10|2291.3|2287.3|2289.7|2288.2|2291.3|2288.7|2289.4|2287.3|2
1767806420000|2026-01-07 17:20:20|2289.8|2288.3|2289.7|2288.2|2291.1|2288.3|2289.6|2287.1|0
1767806430000|2026-01-07 17:20:30|2289.5|2288|2290.6|2286.6|2290.7|2288|2288.4|2285.7|3
1767806440000|2026-01-07 17:20:40|2289.5|2288|2291.7|2287.7|2291.7|2288|2289.5|2287|0
1767806450000|2026-01-07 17:20:50|2290.1|2288.6|2289.1|2287.6|2290.1|2288.6|2288.7|2287.2|1
1767806460000|2026-01-07 17:21:00|2290.6|2286.6|2291.1|2287.1|2291.1|2287.9|2289.4|2286.5|0
1767806470000|2026-01-07 17:21:10|2289.9|2288.4|2289.8|2285.8|2291.1|2288.4|2287.6|2285.4|18
1767806480000|2026-01-07 17:21:20|2291|2287|2289.9|2288.4|2291.1|2288.7|2289.9|2287|8
1767806490000|2026-01-07 17:21:30|2290|2288.5|2290|2288.5|2290|2288.5|2290|2288.5|6
1767806500000|2026-01-07 17:21:40|2289.2|2287.7|2290.9|2286.9|2290.9|2287.7|2289.2|2286.7|3
1767806510000|2026-01-07 17:21:50|2289.8|2288.3|2291.1|2287.1|2291.1|2288.3|2289.5|2287.1|1
1767806520000|2026-01-07 17:22:00|2289.8|2288.3|2289.9|2288.4|2291.1|2288.4|2289.8|2287.1|1
1767806530000|2026-01-07 17:22:10|2290.7|2286.7|2291|2287|2291|2287|2290.7|2286.7|3
1767806540000|2026-01-07 17:22:20|2290.9|2286.9|2290.9|2286.9|2291|2287.9|2289.4|2286.9|0
1767806550000|2026-01-07 17:22:30|2290.7|2286.7|2289.4|2287.9|2290.9|2287.9|2289.4|2286.7|52
1767806560000|2026-01-07 17:22:40|2289.2|2287.7|2289.3|2285.3|2289.3|2287.7|2289.2|2285.3|2
1767806570000|2026-01-07 17:22:50|2287.8|2286.3|2287.9|2286.4|2289.2|2286.4|2287.7|2285.1|1
1767806580000|2026-01-07 17:23:00|2287.8|2286.3|2288.5|2287|2288.5|2287|2287.8|2286.3|1
1767806590000|2026-01-07 17:23:10|2289.9|2285.9|2290.2|2286.2|2290.5|2286.5|2289.9|2285.9|0
1767806600000|2026-01-07 17:23:20|2290.1|2286.1|2288.9|2287.4|2290.3|2287.5|2288.9|2286.1|2
1767806610000|2026-01-07 17:23:30|2288.8|2287.3|2288.8|2287.3|2288.8|2287.3|2288.8|2287.3|0
1767806620000|2026-01-07 17:23:40|2288.9|2287.4|2289|2287.5|2289|2287.5|2288.9|2287.4|0
1767806630000|2026-01-07 17:23:50|2288.9|2287.4|2288.6|2287.1|2289.2|2287.7|2288.6|2287.1|6
1767806640000|2026-01-07 17:24:00|2288.4|2286.9|2288.3|2286.8|2288.4|2286.9|2288.3|2286.8|0
1767806650000|2026-01-07 17:24:10|2289.2|2285.2|2289.7|2285.7|2289.7|2287|2287.9|2285|2
1767806660000|2026-01-07 17:24:20|2288.2|2286.7|2289.6|2285.6|2289.6|2286.7|2288.2|2285.6|0
1767806670000|2026-01-07 17:24:30|2289|2285|2286.5|2285|2289|2286|2286.5|2285|5
1767806680000|2026-01-07 17:24:40|2288|2284|2286|2284.5|2288.1|2285.1|2285.7|2284|16
1767806690000|2026-01-07 17:24:50|2287.5|2283.5|2285.6|2284.1|2287.5|2284.4|2285.6|2283.5|6
1767806700000|2026-01-07 17:25:00|2285.9|2284.4|2286.5|2282.5|2286.5|2284.4|2285.1|2282.5|3
1767806710000|2026-01-07 17:25:10|2286.2|2282.2|2285.9|2281.9|2286.4|2284|2285.5|2281.9|6
1767806720000|2026-01-07 17:25:20|2285.7|2281.7|2285.8|2281.8|2285.8|2281.8|2285.7|2281.7|1
1767806730000|2026-01-07 17:25:30|2285.6|2281.6|2285|2281|2285.6|2282.6|2283.5|2281|2
1767806740000|2026-01-07 17:25:40|2285.1|2281.1|2283.7|2282.2|2285.3|2282.5|2283.3|2281.1|2
1767806750000|2026-01-07 17:25:50|2283.6|2282.1|2283.1|2279.1|2283.6|2282.1|2281.9|2279.1|6
1767806760000|2026-01-07 17:26:00|2280.9|2279.4|2281|2277|2282.1|2279.5|2279.7|2276.7|7
1767806770000|2026-01-07 17:26:10|2279.8|2278.3|2280.2|2278.7|2281.3|2278.7|2279.8|2277.3|1
1767806780000|2026-01-07 17:26:20|2280.1|2278.6|2283|2279|2283|2279.6|2280.1|2278.1|3
1767806790000|2026-01-07 17:26:30|2282.7|2278.7|2283.2|2279.2|2283.3|2280.5|2282|2278.7|0
1767806800000|2026-01-07 17:26:40|2282.2|2280.7|2283.1|2279.1|2283.3|2280.7|2282.1|2279.1|2
1767806810000|2026-01-07 17:26:50|2282|2280.5|2281.4|2279.9|2282.1|2280.6|2281.4|2279.9|6
1767806820000|2026-01-07 17:27:00|2281.2|2279.7|2281.4|2279.9|2281.4|2279.9|2281.1|2279.6|1
1767806830000|2026-01-07 17:27:10|2281.3|2279.8|2281.5|2280|2281.5|2280|2281.3|2279.8|4
1767806840000|2026-01-07 17:27:20|2281.6|2280.1|2281.7|2280.2|2281.7|2280.2|2281.6|2280.1|0
1767806850000|2026-01-07 17:27:30|2281.6|2280.1|2284.1|2282.6|2285.4|2282.6|2281.6|2279.9|4
1767806860000|2026-01-07 17:27:40|2283.5|2282|2282.9|2281.4|2284.4|2282|2282.7|2279.9|5
1767806870000|2026-01-07 17:27:50|2283.2|2281.7|2282|2280.5|2283.2|2281.7|2282|2280.5|1
1767806880000|2026-01-07 17:28:00|2281.9|2280.4|2283.9|2279.9|2283.9|2280.4|2281.9|2279.9|3
1767806890000|2026-01-07 17:28:10|2282.4|2280.9|2283.4|2281.9|2284.5|2281.9|2282.1|2280.1|2
1767806900000|2026-01-07 17:28:20|2283.8|2282.3|2283|2281.5|2285.3|2282.3|2283|2280.5|4
1767806910000|2026-01-07 17:28:30|2283.1|2281.6|2281.5|2280|2283.9|2281.6|2281.2|2279.7|6
1767806920000|2026-01-07 17:28:40|2281.8|2280.3|2281.5|2280|2282.1|2280.6|2281.5|2280|26
1767806930000|2026-01-07 17:28:50|2281.4|2279.9|2282.9|2281.4|2284.3|2281.6|2281.4|2279.9|3
1767806940000|2026-01-07 17:29:00|2284.9|2280.9|2283.3|2281.8|2284.9|2282|2283.1|2280.9|3
1767806950000|2026-01-07 17:29:10|2283.5|2282|2281.8|2280.3|2283.5|2282|2281.8|2280.3|4
1767806960000|2026-01-07 17:29:20|2281.5|2280|2281.4|2279.9|2281.7|2280.2|2281.3|2279.8|2
1767806970000|2026-01-07 17:29:30|2281.2|2279.7|2281.4|2279.9|2281.4|2279.9|2281.2|2279.7|1
1767806980000|2026-01-07 17:29:40|2281.3|2279.8|2281.3|2279.8|2281.4|2279.9|2281.3|2279.8|0
1767806990000|2026-01-07 17:29:50|2281.4|2279.9|2281.1|2279.6|2283.1|2280.1|2281.1|2279.1|3
1767807000000|2026-01-07 17:30:00|2281.2|2279.7|2281.4|2279.9|2283|2280.7|2279.7|2278.2|10
1767807010000|2026-01-07 17:30:10|2281.7|2280.2|2282.6|2281.1|2282.7|2281.2|2281.7|2280.2|3
1767807030000|2026-01-07 17:30:30|2283.6|2279.6|2282.5|2278.5|2283.6|2280.9|2282.3|2278.5|4
1767807040000|2026-01-07 17:30:40|2282.4|2278.4|2282.3|2278.3|2282.4|2278.4|2282.2|2278.2|0
1767807050000|2026-01-07 17:30:50|2281.1|2279.6|2282.6|2278.6|2282.6|2280.1|2281.1|2278.2|1
1767807060000|2026-01-07 17:31:00|2281.3|2279.8|2281|2277|2282.2|2279.8|2279.9|2276.8|11
1767807070000|2026-01-07 17:31:10|2279.7|2278.2|2280.9|2276.9|2280.9|2278.2|2279.7|2276.9|0
1767807080000|2026-01-07 17:31:20|2279.7|2278.2|2279.8|2278.3|2282.1|2279.5|2279.6|2277.8|4
1767807090000|2026-01-07 17:31:30|2279.2|2277.7|2278.6|2277.1|2279.6|2278|2278.4|2275.6|5
1767807100000|2026-01-07 17:31:40|2279.7|2278.2|2279|2277.5|2280.7|2278.2|2279|2276.7|3
1767807110000|2026-01-07 17:31:50|2279.1|2277.6|2279|2277.5|2279.1|2277.6|2279|2277.5|0
1767807120000|2026-01-07 17:32:00|2281.6|2277.6|2282.2|2278.2|2283.1|2279.3|2280.5|2277.6|7
1767807130000|2026-01-07 17:32:10|2282.3|2278.3|2283.9|2279.9|2283.9|2281.1|2281.1|2278.1|2
1767807140000|2026-01-07 17:32:20|2282.5|2281|2281.3|2279.8|2282.5|2281|2281.3|2278.5|3
1767807150000|2026-01-07 17:32:30|2282.3|2278.3|2281.4|2279.9|2282.5|2279.9|2281.3|2278.3|0
1767807160000|2026-01-07 17:32:40|2282.2|2278.2|2281|2279.5|2282.3|2279.6|2281|2278.2|0
1767807170000|2026-01-07 17:32:50|2282.2|2278.2|2280.5|2279|2282.2|2279|2280.5|2278|1
1767807180000|2026-01-07 17:33:00|2280.4|2278.9|2280.6|2279.1|2280.6|2279.1|2280.2|2278.7|2
1767807190000|2026-01-07 17:33:10|2280.5|2279|2282.9|2278.9|2282.9|2279.2|2280.4|2278.7|2
1767807200000|2026-01-07 17:33:20|2281.4|2279.9|2282.7|2281.2|2284.8|2281.6|2281.4|2279.7|5
1767807210000|2026-01-07 17:33:30|2284.6|2280.6|2284|2280|2284.8|2281.7|2281.9|2279.7|5
1767807220000|2026-01-07 17:33:40|2283.9|2279.9|2283.9|2279.9|2283.9|2281.6|2282.5|2279.9|2
1767807230000|2026-01-07 17:33:50|2282.7|2281.2|2282.6|2281.1|2282.8|2281.3|2282.5|2281|0
1767807240000|2026-01-07 17:34:00|2282.7|2281.2|2281.3|2279.8|2282.7|2281.2|2281.3|2279.8|1
1767807250000|2026-01-07 17:34:10|2281.4|2279.9|2282.6|2281.1|2284.2|2281.2|2281.4|2279.2|2
1767807260000|2026-01-07 17:34:20|2282.5|2281|2281.1|2279.6|2283.3|2281|2281|2278.3|4
1767807270000|2026-01-07 17:34:30|2280.9|2279.4|2282.1|2278.1|2282.9|2279.7|2280.8|2278.1|5
1767807280000|2026-01-07 17:34:40|2281.8|2277.8|2281.5|2277.5|2281.9|2279|2279.9|2276.9|1
1767807290000|2026-01-07 17:34:50|2280.5|2279|2280|2278.5|2281.5|2279|2280|2277.4|1
1767807310000|2026-01-07 17:35:10|2280.1|2278.6|2280.2|2276.2|2280.5|2278.7|2279.1|2275.9|2
1767807320000|2026-01-07 17:35:20|2279.1|2277.6|2278.5|2277|2280.2|2277.7|2278.5|2275.5|0
1767807330000|2026-01-07 17:35:30|2278.2|2276.7|2278.1|2276.6|2279.4|2276.9|2278.1|2275.3|3
1767807340000|2026-01-07 17:35:40|2279.3|2275.3|2278|2276.5|2279.3|2276.6|2278|2275.3|0
1767807350000|2026-01-07 17:35:50|2278.4|2276.9|2278.8|2277.3|2280.8|2277.3|2278.4|2276.4|6
1767807360000|2026-01-07 17:36:00|2278|2276.5|2277.5|2276|2278|2276.5|2277.4|2275.9|5
1767807370000|2026-01-07 17:36:10|2276.6|2275.1|2276.6|2275.1|2279.3|2276.4|2276.6|2274.3|2
1767807380000|2026-01-07 17:36:20|2278.6|2274.6|2278.1|2274.1|2278.6|2275.5|2276.9|2274.1|2
1767807390000|2026-01-07 17:36:30|2278|2274|2276.3|2274.8|2278.1|2275.3|2276.3|2274|5
1767807400000|2026-01-07 17:36:40|2276.2|2274.7|2275.3|2273.8|2276.2|2274.7|2275.3|2273.8|1
1767807410000|2026-01-07 17:36:50|2275.4|2273.9|2276.9|2272.9|2276.9|2274.6|2275.4|2272.9|6
1767807420000|2026-01-07 17:37:00|2275.4|2273.9|2276.1|2274.6|2278.3|2274.8|2275.2|2273.7|7
1767807430000|2026-01-07 17:37:10|2277.8|2273.8|2275.6|2274.1|2277.8|2274.8|2275.3|2273.8|5
1767807440000|2026-01-07 17:37:20|2275.9|2274.4|2276.2|2274.7|2276.3|2274.8|2275.9|2274.4|1
1767807450000|2026-01-07 17:37:30|2277.2|2273.2|2276.6|2275.1|2277.8|2275.1|2275.7|2273.2|2
1767807460000|2026-01-07 17:37:40|2277.7|2273.7|2277.8|2273.8|2277.8|2275.1|2276.6|2273.7|0
1767807470000|2026-01-07 17:37:50|2276.6|2275.1|2277.8|2273.8|2277.8|2275.2|2276.6|2273.8|0
1767807480000|2026-01-07 17:38:00|2276.6|2275.1|2277.9|2276.4|2279.5|2276.5|2276.6|2275.1|2
1767807490000|2026-01-07 17:38:10|2278.2|2276.7|2280.3|2276.3|2280.3|2277|2278.2|2275.7|4
1767807500000|2026-01-07 17:38:20|2279.2|2277.7|2278.6|2277.1|2279.6|2277.7|2278.5|2275.5|4
1767807510000|2026-01-07 17:38:30|2278.5|2277|2278|2276.5|2278.5|2277|2278|2276.5|1
1767807520000|2026-01-07 17:38:40|2278.2|2276.7|2277.9|2276.4|2278.2|2276.7|2277.9|2276.4|0
1767807530000|2026-01-07 17:38:50|2278|2276.5|2277.3|2275.8|2278.2|2276.5|2277.2|2274.2|1
1767807540000|2026-01-07 17:39:00|2277.4|2275.9|2277.1|2275.6|2277.4|2275.9|2277.1|2275.6|2
1767807550000|2026-01-07 17:39:10|2277.3|2275.8|2278.4|2276.9|2279.4|2277|2277.3|2275.3|1
1767807560000|2026-01-07 17:39:20|2278.3|2276.8|2278.3|2276.8|2279.3|2276.8|2278.3|2275.3|0
1767807570000|2026-01-07 17:39:30|2280.2|2278.7|2280.5|2276.5|2280.9|2278.7|2279.6|2276.5|16
1767807580000|2026-01-07 17:39:40|2279.2|2277.7|2281.1|2277.1|2281.1|2277.7|2279.2|2276.4|2
1767807590000|2026-01-07 17:39:50|2279.6|2278.1|2279.2|2277.7|2280.1|2278.6|2279.2|2277.7|3
1767807600000|2026-01-07 17:40:00|2279.5|2278|2279.8|2278.3|2281.4|2278.3|2279.5|2277.3|4
1767807610000|2026-01-07 17:40:10|2279.7|2278.2|2279.7|2278.2|2279.8|2278.3|2279.7|2278.2|0
1767807620000|2026-01-07 17:40:20|2279.6|2278.1|2280.2|2276.2|2280.3|2278.1|2279.5|2276|3
1767807630000|2026-01-07 17:40:30|2280|2276|2281.2|2277.2|2281.9|2278|2279.3|2276|2
1767807640000|2026-01-07 17:40:40|2281|2277|2280.3|2276.3|2281|2277.7|2279.1|2276.3|2
1767807650000|2026-01-07 17:40:50|2278.9|2277.4|2278.8|2277.3|2278.9|2277.4|2278.8|2277.3|0
1767807660000|2026-01-07 17:41:00|2278.7|2277.2|2276.5|2275|2279.4|2277.2|2276.4|2273.5|3
1767807670000|2026-01-07 17:41:10|2278.6|2274.6|2277.8|2273.8|2278.6|2276|2277.3|2273.8|3
1767807680000|2026-01-07 17:41:20|2276.5|2275|2277.5|2273.5|2278.1|2275|2275.7|2273.5|1
1767807690000|2026-01-07 17:41:30|2277.4|2273.4|2275.2|2273.7|2277.4|2274|2275.2|2272.2|4
1767807700000|2026-01-07 17:41:40|2276.1|2272.1|2277.2|2273.2|2277.8|2273.8|2275|2272.1|3
1767807710000|2026-01-07 17:41:50|2276.3|2274.8|2279.3|2275.3|2279.5|2276.8|2276.3|2274.8|3
1767807720000|2026-01-07 17:42:00|2279.4|2275.4|2277.9|2276.4|2279.4|2276.7|2277.9|2275.1|0
1767807730000|2026-01-07 17:42:10|2279.1|2275.1|2280.7|2276.7|2280.7|2276.7|2277.7|2275|2
1767807750000|2026-01-07 17:42:30|2280.4|2276.4|2280.1|2276.1|2280.6|2277.8|2279.3|2276.1|0
1767807760000|2026-01-07 17:42:40|2280|2276|2280.1|2276.1|2280.1|2276.1|2280|2276|0
1767807770000|2026-01-07 17:42:50|2280|2276|2279.4|2275.4|2280|2277|2277|2275|7
1767807790000|2026-01-07 17:43:10|2278.4|2276.9|2279|2277.5|2280.5|2277.6|2278.4|2275.4|1
1767807800000|2026-01-07 17:43:20|2278.9|2277.4|2280.7|2276.7|2280.8|2277.4|2278.9|2276.7|3
1767807810000|2026-01-07 17:43:30|2279.3|2277.8|2279.4|2277.9|2279.4|2277.9|2279.3|2277.8|0
1767807820000|2026-01-07 17:43:40|2279.3|2277.8|2279.4|2277.9|2279.4|2277.9|2279.3|2277.8|0
1767807830000|2026-01-07 17:43:50|2281.9|2277.8|2280.8|2279.3|2281.9|2279.3|2280.8|2277.8|3
1767807840000|2026-01-07 17:44:00|2280.6|2279.1|2280.2|2278.7|2280.6|2279.1|2280.2|2278.7|2
1767807850000|2026-01-07 17:44:10|2280.5|2279|2280.6|2279.1|2280.6|2279.1|2280.5|2279|4
1767807860000|2026-01-07 17:44:20|2280.5|2279|2279.6|2278.1|2280.5|2279|2279.6|2278.1|3
1767807870000|2026-01-07 17:44:30|2279|2277.5|2280|2278.5|2280.7|2278.6|2278.7|2276.7|2
1767807880000|2026-01-07 17:44:40|2279.9|2278.4|2280|2278.5|2280|2278.5|2279.9|2278.4|1
1767807890000|2026-01-07 17:44:50|2280.1|2278.6|2280|2278.5|2280.1|2278.6|2280|2278.5|1
1767807900000|2026-01-07 17:45:00|2279.9|2278.4|2279.9|2278.4|2279.9|2278.4|2279.9|2278.4|0
1767807910000|2026-01-07 17:45:10|2279.8|2278.3|2281|2279.5|2281|2279.5|2279.6|2278.1|9
1767807920000|2026-01-07 17:45:20|2280.9|2279.4|2281.2|2279.7|2281.2|2279.7|2280.9|2279.4|1
1767807930000|2026-01-07 17:45:30|2281.6|2277.6|2278.9|2277.4|2281.6|2278.6|2278.7|2277.1|10
1767807940000|2026-01-07 17:45:40|2278.7|2277.2|2279.2|2277.7|2279.2|2277.7|2278.7|2277.2|2
1767807950000|2026-01-07 17:45:50|2279.4|2277.9|2279.4|2277.9|2279.5|2278|2279.4|2277.9|2
1767807960000|2026-01-07 17:46:00|2279.3|2277.8|2277.8|2276.3|2279.3|2277.8|2277.8|2276.3|2
1767807970000|2026-01-07 17:46:10|2277.7|2276.2|2278|2276.5|2278.1|2276.6|2277.6|2276.1|2
1767807980000|2026-01-07 17:46:20|2277.8|2276.3|2277.6|2276.1|2278.6|2276.6|2277.6|2274.6|1
1767807990000|2026-01-07 17:46:30|2278.5|2274.5|2277.5|2276|2278.5|2276|2277.2|2274.4|0
1767808000000|2026-01-07 17:46:40|2277.8|2276.3|2277.8|2276.3|2278.9|2276.5|2277.8|2274.9|1
1767808010000|2026-01-07 17:46:50|2277.7|2276.2|2277.6|2276.1|2277.7|2276.2|2277.6|2276.1|3
1767808020000|2026-01-07 17:47:00|2277.5|2276|2276.7|2275.2|2277.5|2276|2276.7|2275.2|1
1767808030000|2026-01-07 17:47:10|2276.8|2275.3|2280.8|2276.8|2280.8|2278|2276.8|2275.2|6
1767808040000|2026-01-07 17:47:20|2279.8|2278.3|2282.5|2278.5|2282.7|2279.8|2279.8|2277.1|5
1767808050000|2026-01-07 17:47:30|2282.4|2278.4|2282|2278|2282.4|2278.4|2282|2278|1
1767808060000|2026-01-07 17:47:40|2281.7|2277.7|2282|2278|2282|2278|2281.7|2277.7|0
1767808070000|2026-01-07 17:47:50|2281.7|2277.7|2280.9|2276.9|2281.8|2277.8|2280.5|2276.5|3
1767808080000|2026-01-07 17:48:00|2281.3|2277.3|2282.1|2278.1|2283.4|2280.1|2281.3|2277.3|3
1767808090000|2026-01-07 17:48:10|2282|2278|2280.8|2276.8|2282|2278|2280.8|2276.8|1
1767808100000|2026-01-07 17:48:20|2280.9|2276.9|2279.8|2275.8|2282|2278|2279.8|2275.8|6
1767808110000|2026-01-07 17:48:30|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2279.7|2275.7|1
1767808120000|2026-01-07 17:48:40|2280.2|2276.2|2280.2|2276.2|2280.4|2276.4|2279.9|2275.9|3
1767808130000|2026-01-07 17:48:50|2278.7|2277.2|2281|2277|2281|2277.8|2278.7|2276.1|4
1767808140000|2026-01-07 17:49:00|2280.9|2276.9|2279.9|2278.4|2281.2|2278.5|2279.9|2276.9|1
1767808150000|2026-01-07 17:49:10|2282|2278|2280.9|2279.4|2282|2279.4|2280.8|2278|13
1767808160000|2026-01-07 17:49:20|2280.4|2278.9|2280.9|2279.4|2280.9|2279.4|2280.4|2278.9|1
1767808170000|2026-01-07 17:49:30|2280.8|2279.3|2280.5|2276.5|2281.1|2279.3|2278.9|2276|6
1767808180000|2026-01-07 17:49:40|2280.6|2276.6|2279.5|2278|2280.6|2278.1|2279.3|2276.5|0
1767808190000|2026-01-07 17:49:50|2279.6|2278.1|2278.7|2274.7|2280.3|2278.1|2277.3|2274.5|9
1767808200000|2026-01-07 17:50:00|2278.6|2274.6|2272.9|2268.9|2278.6|2274.7|2272.9|2268.9|15
1767808210000|2026-01-07 17:50:10|2270.8|2266.8|2269.5|2268|2271.3|2268.8|2269.5|2266.8|5
1767808220000|2026-01-07 17:50:20|2271.7|2267.7|2272.6|2268.6|2273.7|2270.6|2271.7|2267.7|15
1767808230000|2026-01-07 17:50:30|2272.7|2268.7|2272.7|2271.2|2272.8|2271.3|2272.6|2268.7|3
1767808240000|2026-01-07 17:50:40|2272.9|2271.4|2272.7|2271.2|2275.1|2271.4|2272.7|2270.1|3
1767808250000|2026-01-07 17:50:50|2272.8|2268.8|2272.2|2268.2|2272.8|2269.1|2270|2266.9|10
1767808260000|2026-01-07 17:51:00|2272.1|2268.1|2270.5|2266.5|2272.1|2268.1|2270.1|2266.1|3
1767808270000|2026-01-07 17:51:10|2270.3|2266.3|2270|2266|2270.5|2266.5|2269.9|2265.9|0
1767808280000|2026-01-07 17:51:20|2270.2|2266.2|2270.4|2266.4|2270.4|2267.8|2269.2|2266.2|0
1767808290000|2026-01-07 17:51:30|2270.5|2266.5|2269.5|2265.5|2270.5|2267|2268.4|2265.5|2
1767808300000|2026-01-07 17:51:40|2268.9|2264.9|2267.7|2266.2|2269|2266.2|2267.6|2264.9|3
1767808310000|2026-01-07 17:51:50|2268.9|2264.9|2267.1|2263.1|2268.9|2266.1|2264.9|2261.8|13
1767808320000|2026-01-07 17:52:00|2267|2263|2266.1|2262.1|2267|2264|2265.3|2262.1|3
1767808330000|2026-01-07 17:52:10|2265.8|2261.8|2265.5|2264|2265.9|2264|2264.4|2261.8|2
1767808340000|2026-01-07 17:52:20|2265.9|2264.4|2265.8|2264.3|2267.1|2264.5|2265.8|2263.1|1
1767808350000|2026-01-07 17:52:30|2267|2263|2265.8|2264.3|2267.1|2264.5|2265.8|2262.8|2
1767808360000|2026-01-07 17:52:40|2266.9|2262.9|2265.8|2264.3|2266.9|2264.3|2265.8|2262.7|2
1767808370000|2026-01-07 17:52:50|2266.8|2262.8|2263.9|2262.4|2266.8|2264.3|2263.9|2262.4|8
1767808380000|2026-01-07 17:53:00|2263.3|2261.8|2264.6|2260.6|2264.6|2261.8|2262.2|2259.5|8
1767808390000|2026-01-07 17:53:10|2264.5|2260.5|2264.6|2260.6|2264.9|2261.7|2263.2|2260.4|2
1767808400000|2026-01-07 17:53:20|2262.7|2261.2|2263.6|2262.1|2264.9|2262.4|2262.7|2260.8|4
1767808410000|2026-01-07 17:53:30|2263.5|2262|2265.9|2261.9|2265.9|2262.5|2263.3|2261.4|7
1767808420000|2026-01-07 17:53:40|2265.7|2261.7|2269|2265|2269|2265.8|2265.6|2261.7|18
1767808430000|2026-01-07 17:53:50|2268.9|2264.9|2268.1|2264.1|2269|2265|2268.1|2264.1|8
1767808440000|2026-01-07 17:54:00|2267.2|2263.2|2269.5|2265.5|2269.5|2265.5|2266.2|2263.2|3
1767808450000|2026-01-07 17:54:10|2269.6|2265.6|2270.8|2266.8|2270.9|2266.9|2269.6|2265.6|1
1767808460000|2026-01-07 17:54:20|2270.7|2266.7|2271|2267|2271.1|2267.1|2270.7|2266.7|2
1767808470000|2026-01-07 17:54:30|2270.8|2266.8|2270.9|2266.9|2270.9|2268.2|2269.1|2266.7|3
1767808480000|2026-01-07 17:54:40|2270.8|2266.8|2270.6|2266.6|2270.8|2267.7|2269.2|2266.6|0
1767808490000|2026-01-07 17:54:50|2269.2|2267.7|2269.1|2267.6|2270.6|2267.7|2269.1|2266.6|4
1767808500000|2026-01-07 17:55:00|2268.9|2267.4|2268.1|2264.1|2269.3|2267.4|2266.5|2264|7
1767808510000|2026-01-07 17:55:10|2266.9|2265.4|2270.1|2266.1|2270.1|2266.1|2266.9|2264.1|1
1767808520000|2026-01-07 17:55:20|2270|2266|2268.9|2267.4|2270|2267.5|2268.9|2266|0
1767808530000|2026-01-07 17:55:30|2270.2|2266.2|2270.1|2268.6|2271.5|2269.2|2268.8|2266.2|11
1767808540000|2026-01-07 17:55:40|2270|2268.5|2272.2|2268.2|2272.2|2269.2|2270|2268.2|2
1767808550000|2026-01-07 17:55:50|2272.3|2268.3|2270.5|2269|2272.7|2269.7|2270.5|2267.8|5
1767808560000|2026-01-07 17:56:00|2270.4|2266.4|2270.4|2266.4|2270.7|2266.7|2270.4|2266.4|4
1767808570000|2026-01-07 17:56:10|2270.3|2266.3|2270.7|2266.7|2270.7|2266.7|2270.3|2266.3|1
1767808580000|2026-01-07 17:56:20|2270.4|2266.4|2269.4|2265.4|2270.4|2267.1|2268.3|2265.4|0
1767808590000|2026-01-07 17:56:30|2268.4|2266.9|2268.1|2266.6|2269.4|2266.9|2268.1|2265.3|1
1767808600000|2026-01-07 17:56:40|2269.3|2265.3|2268|2266.5|2269.3|2266.6|2268|2265.3|1
1767808610000|2026-01-07 17:56:50|2267.5|2266|2270.5|2266.5|2270.5|2266.8|2267.5|2266|3
1767808620000|2026-01-07 17:57:00|2270.1|2266.1|2270.7|2266.7|2270.7|2266.7|2270.1|2266.1|0
1767808630000|2026-01-07 17:57:10|2269.6|2268.1|2269.4|2265.4|2270.3|2268.1|2267.5|2264.5|2
1767808640000|2026-01-07 17:57:20|2269.5|2265.5|2270.1|2266.1|2270.1|2266.1|2269.5|2265.5|0
1767808650000|2026-01-07 17:57:30|2270.2|2266.2|2270.3|2266.3|2270.3|2266.3|2270.2|2266.2|1
1767808660000|2026-01-07 17:57:40|2270.2|2266.2|2271.7|2267.7|2271.8|2267.8|2269|2266|1
1767808670000|2026-01-07 17:57:50|2271.8|2267.8|2274.1|2270.1|2274.4|2271.4|2271.8|2267.8|8
1767808680000|2026-01-07 17:58:00|2272.9|2271.4|2273.3|2269.3|2273.5|2271.4|2272.9|2269.2|12
1767808690000|2026-01-07 17:58:10|2273.5|2269.5|2272.9|2268.9|2274.1|2270.1|2272.9|2268.9|1
1767808700000|2026-01-07 17:58:20|2273.1|2269.1|2275.8|2271.8|2275.8|2271.8|2273.1|2269.1|6
1767808710000|2026-01-07 17:58:30|2274.3|2272.8|2274.5|2273|2275.8|2273.4|2274.3|2271.8|4
1767808720000|2026-01-07 17:58:40|2274.6|2273.1|2274.4|2272.9|2274.6|2273.1|2274.4|2272.9|0
1767808730000|2026-01-07 17:58:50|2274.2|2272.7|2274.5|2270.5|2274.8|2272.7|2274.1|2270.3|4
1767808740000|2026-01-07 17:59:00|2274.6|2270.6|2275.1|2271.1|2276.1|2273.1|2274.6|2270.6|2
1767808750000|2026-01-07 17:59:10|2274.8|2270.8|2275.3|2273.8|2275.9|2273.8|2273.6|2270.6|5
1767808760000|2026-01-07 17:59:20|2276.4|2274.9|2276.3|2272.3|2277.8|2274.9|2274.1|2270.7|15
1767808770000|2026-01-07 17:59:30|2276.4|2272.4|2276.7|2272.7|2277|2274.5|2275.7|2272.4|1
1767808780000|2026-01-07 17:59:40|2277.3|2273.3|2276.3|2272.3|2277.6|2273.6|2276.1|2272.1|5
1767808790000|2026-01-07 17:59:50|2276.9|2272.9|2275.7|2271.7|2277.3|2274.2|2275.5|2271.5|1
1767808800000|2026-01-07 18:00:00|2275.4|2271.4|2274.8|2270.8|2275.6|2273|2273.7|2270.8|3
1767808810000|2026-01-07 18:00:10|2274.7|2270.7|2276.3|2272.3|2276.3|2272.4|2273.3|2270.7|2
1767808820000|2026-01-07 18:00:20|2276.2|2272.2|2275.3|2271.3|2276.7|2273.7|2274.9|2271.3|3
1767808830000|2026-01-07 18:00:30|2275.2|2271.2|2274.3|2272.8|2275.3|2272.8|2274.1|2271|2
1767808840000|2026-01-07 18:00:40|2274.4|2272.9|2275.5|2271.5|2276|2272.9|2274.4|2271.5|1
1767808850000|2026-01-07 18:00:50|2276.1|2272.1|2274.8|2273.3|2276.2|2273.5|2274.7|2271.9|0
1767808860000|2026-01-07 18:01:00|2275.8|2271.8|2272.9|2271.4|2275.8|2273.1|2272.9|2271.4|3
1767808870000|2026-01-07 18:01:10|2273.6|2269.6|2272.2|2270.7|2273.7|2270.9|2272.2|2269.4|1
1767808880000|2026-01-07 18:01:20|2273|2271.5|2273|2271.5|2274.2|2271.7|2273|2270.2|7
1767808890000|2026-01-07 18:01:30|2273.3|2271.8|2274.9|2273.4|2274.9|2273.4|2273|2270.2|2
1767808900000|2026-01-07 18:01:40|2274.8|2273.3|2276.3|2274.8|2277.7|2274.8|2274.8|2272.7|2
1767808910000|2026-01-07 18:01:50|2276.2|2274.7|2276.2|2274.7|2277.3|2275|2275.2|2273|7
1767808920000|2026-01-07 18:02:00|2276.4|2274.9|2275.7|2271.7|2277.1|2274.9|2275|2271.7|7
1767808930000|2026-01-07 18:02:10|2275.9|2271.9|2276|2272|2276|2272.9|2274.4|2271.6|2
1767808940000|2026-01-07 18:02:20|2275.8|2271.8|2275.8|2271.8|2276|2272.8|2274.3|2271.3|2
1767808950000|2026-01-07 18:02:30|2275.7|2271.7|2275.9|2271.9|2276|2273.5|2274.8|2271.3|3
1767808960000|2026-01-07 18:02:40|2276|2272|2274.8|2273.3|2276|2273.5|2274.7|2272|1
1767808970000|2026-01-07 18:02:50|2274.9|2273.4|2271.1|2269.6|2276.6|2273.4|2271.1|2269.5|9
1767808980000|2026-01-07 18:03:00|2270.3|2266.3|2269.6|2268.1|2270.7|2268.2|2267.5|2266|12
1767808990000|2026-01-07 18:03:10|2269.7|2268.2|2272.1|2268.1|2272.1|2268.3|2268.5|2265.9|11
1767809000000|2026-01-07 18:03:20|2272.3|2268.3|2267.9|2266.4|2272.7|2269.4|2267.9|2264.9|8
1767809010000|2026-01-07 18:03:30|2269|2265|2271.2|2269.7|2271.2|2269.7|2267.4|2265|81
1767809020000|2026-01-07 18:03:40|2271.1|2269.6|2271.7|2267.7|2273.1|2269.7|2270.8|2267.7|17
1767809030000|2026-01-07 18:03:50|2271.8|2267.8|2270.7|2269.2|2271.8|2269.5|2270.7|2267.7|0
1767809040000|2026-01-07 18:04:00|2270|2268.5|2269.4|2267.9|2270|2268.5|2268.8|2267.3|14
1767809050000|2026-01-07 18:04:10|2269.5|2268|2269|2267.5|2269.5|2268|2268.7|2267.2|13
1767809060000|2026-01-07 18:04:20|2268.8|2267.3|2268.9|2267.4|2269.7|2268.2|2268.3|2266.8|25
1767809070000|2026-01-07 18:04:30|2268.8|2267.3|2267.5|2266|2268.9|2267.4|2267.3|2265.8|12
1767809080000|2026-01-07 18:04:40|2267.4|2265.9|2268.4|2266.9|2268.4|2266.9|2266.9|2265.4|9
1767809090000|2026-01-07 18:04:50|2268.3|2266.8|2268.9|2267.4|2268.9|2267.4|2267.5|2266|21
1767809100000|2026-01-07 18:05:00|2269|2267.5|2269.6|2268.1|2271.1|2269.3|2269|2267.1|10
1767809110000|2026-01-07 18:05:10|2270.4|2266.4|2271.1|2269.6|2271.9|2269.6|2268.8|2266.4|7
1767809120000|2026-01-07 18:05:20|2271|2269.5|2273.9|2269.9|2273.9|2269.9|2271|2269.5|6
1767809130000|2026-01-07 18:05:30|2271.9|2270.4|2271.4|2269.9|2272.7|2270.6|2271.2|2268.7|1
1767809140000|2026-01-07 18:05:40|2271.1|2269.6|2270.8|2269.3|2273.1|2270.4|2270.8|2269.1|3
1767809150000|2026-01-07 18:05:50|2270.9|2269.4|2273.6|2272.1|2275.2|2272.1|2270.7|2269.2|7
1767809160000|2026-01-07 18:06:00|2274.6|2270.6|2273.7|2272.2|2274.7|2272.2|2272.4|2270.6|8
1767809170000|2026-01-07 18:06:10|2273.6|2272.1|2274.3|2270.3|2274.3|2272.1|2273.6|2270.3|4
1767809180000|2026-01-07 18:06:20|2274.4|2270.4|2274.3|2270.3|2274.4|2270.4|2274.3|2270.3|0
1767809190000|2026-01-07 18:06:30|2274.4|2270.4|2272.8|2271.3|2274.4|2271.3|2272.8|2270.2|1
1767809200000|2026-01-07 18:06:40|2273.5|2269.5|2270.6|2266.6|2273.5|2269.5|2270.6|2266.6|3
1767809210000|2026-01-07 18:06:50|2270|2266|2269.9|2265.9|2270.3|2266.3|2269.6|2265.6|2
1767809220000|2026-01-07 18:07:00|2270.4|2266.4|2270.1|2266.1|2270.5|2267.9|2269.3|2266.1|0
1767809230000|2026-01-07 18:07:10|2270.2|2266.2|2270.3|2266.3|2270.5|2267.7|2269.2|2266.1|0
1767809240000|2026-01-07 18:07:20|2270.4|2266.4|2267.7|2266.2|2270.4|2267.8|2267.7|2266.2|1
1767809250000|2026-01-07 18:07:30|2267.6|2266.1|2267.8|2263.8|2267.8|2266.1|2267.6|2263.8|1
1767809260000|2026-01-07 18:07:40|2268.1|2264.1|2266.2|2264.7|2268.1|2265.3|2264.4|2261.9|4
1767809270000|2026-01-07 18:07:50|2266.1|2264.6|2265.8|2264.3|2267.9|2264.7|2265.8|2263.4|3
1767809280000|2026-01-07 18:08:00|2265.6|2264.1|2265.7|2264.2|2267|2264.3|2265.4|2262|1
1767809290000|2026-01-07 18:08:10|2267|2263|2265.7|2264.2|2267|2264.3|2265.5|2263|4
1767809300000|2026-01-07 18:08:20|2265.8|2264.3|2265.8|2264.3|2265.8|2264.3|2265.8|2264.3|2
1767809310000|2026-01-07 18:08:30|2267.9|2263.9|2266.9|2265.4|2267.9|2265.4|2266.9|2263.9|1
1767809320000|2026-01-07 18:08:40|2266.6|2265.1|2267.4|2263.4|2267.6|2265.1|2266.6|2263.1|3
1767809330000|2026-01-07 18:08:50|2266.2|2264.7|2267.7|2263.7|2267.8|2265.1|2266.2|2263.5|0
1767809340000|2026-01-07 18:09:00|2267.5|2263.5|2268.6|2264.6|2268.6|2265.2|2266.1|2263.5|4
1767809350000|2026-01-07 18:09:10|2267.2|2265.7|2268.6|2264.6|2268.7|2265.8|2267.2|2264.6|0
1767809360000|2026-01-07 18:09:20|2267.3|2265.8|2267|2265.5|2268.6|2266.4|2267|2264.5|5
1767809370000|2026-01-07 18:09:30|2267.1|2265.6|2266.8|2265.3|2268.6|2265.6|2266.8|2264.3|0
1767809380000|2026-01-07 18:09:40|2266.4|2262.4|2267.4|2263.4|2267.4|2263.4|2266|2262|3
1767809390000|2026-01-07 18:09:50|2267.3|2263.3|2265.5|2264|2267.4|2264.1|2265.5|2263.2|1
1767809400000|2026-01-07 18:10:00|2265.6|2264.1|2266.3|2262.3|2266.4|2264.1|2265.5|2261.8|0
1767809410000|2026-01-07 18:10:10|2266|2262|2266.5|2265|2267.6|2265|2265.6|2261.6|3
1767809420000|2026-01-07 18:10:20|2266.4|2264.9|2266.6|2265.1|2267.6|2265.1|2266.2|2263.2|2
1767809430000|2026-01-07 18:10:30|2267.6|2263.6|2268.4|2264.4|2268.4|2265.1|2266.4|2263.6|1
1767809440000|2026-01-07 18:10:40|2267.2|2265.7|2267.3|2265.8|2267.3|2265.8|2267.2|2265.7|1
1767809450000|2026-01-07 18:10:50|2267.2|2265.7|2267.3|2265.8|2267.3|2265.8|2266.9|2265.4|1
1767809460000|2026-01-07 18:11:00|2267.2|2265.7|2268.9|2264.9|2269|2265.8|2267.2|2264.8|1
1767809470000|2026-01-07 18:11:10|2267.3|2265.8|2265.9|2264.4|2267.4|2265.9|2265.9|2262.8|2
1767809480000|2026-01-07 18:11:20|2266.1|2264.6|2268.5|2264.5|2268.5|2265.5|2266.1|2264|1
1767809490000|2026-01-07 18:11:30|2267|2265.5|2267.4|2263.4|2268.5|2265.5|2266.8|2263.4|1
1767809500000|2026-01-07 18:11:40|2267.3|2263.3|2267.3|2263.3|2267.3|2263.3|2266.2|2262.2|0
1767809510000|2026-01-07 18:11:50|2266.4|2264.9|2266.3|2262.3|2267.3|2264.9|2265.8|2262.3|1
1767809520000|2026-01-07 18:12:00|2266.2|2262.2|2266.3|2262.3|2266.3|2263.6|2264.8|2262.2|0
1767809530000|2026-01-07 18:12:10|2265.1|2263.6|2265.1|2263.6|2265.1|2263.6|2265.1|2263.6|0
1767809540000|2026-01-07 18:12:20|2268.1|2264.1|2267.2|2263.2|2268.1|2264.1|2267.2|2263.2|2
1767809550000|2026-01-07 18:12:30|2265.7|2264.2|2265|2263.5|2266.9|2264.2|2265|2262.3|0
1767809560000|2026-01-07 18:12:40|2264.8|2263.3|2264.9|2263.4|2265|2263.5|2264.7|2263.2|0
1767809570000|2026-01-07 18:12:50|2262.9|2261.4|2262.4|2260.9|2263.1|2261.6|2262.4|2259.1|4
1767809580000|2026-01-07 18:13:00|2262.5|2261|2262.4|2260.9|2262.5|2261|2262.2|2260.7|1
1767809590000|2026-01-07 18:13:10|2262.5|2261|2262.5|2261|2262.5|2261|2262.4|2260.9|0
1767809600000|2026-01-07 18:13:20|2262.7|2261.2|2262.7|2261.2|2264.2|2261.2|2262.7|2260.1|1
1767809630000|2026-01-07 18:13:50|2262.8|2261.3|2263.8|2259.8|2263.9|2261.3|2262.8|2259.8|0
1767809640000|2026-01-07 18:14:00|2262|2258|2262.1|2258.1|2262.6|2259.5|2261|2258|6
1767809650000|2026-01-07 18:14:10|2262.2|2258.2|2261.6|2260.1|2262.6|2260.1|2261.3|2258|4
1767809660000|2026-01-07 18:14:20|2261.5|2260|2262.4|2260.9|2262.6|2260.9|2261.5|2258.6|3
1767809670000|2026-01-07 18:14:30|2262.9|2261.4|2263.6|2262.1|2265.2|2262.1|2262.9|2261.2|7
1767809680000|2026-01-07 18:14:40|2265.2|2261.2|2263|2261.5|2265.2|2262.1|2263|2261.2|5
1767809690000|2026-01-07 18:14:50|2265.1|2261.1|2264.9|2260.9|2265.2|2262.5|2263.9|2260.8|3
1767809700000|2026-01-07 18:15:00|2265|2261|2263.9|2259.9|2265.1|2262.6|2262.5|2259.9|2
1767809710000|2026-01-07 18:15:10|2264|2260|2262.7|2258.7|2264.3|2261.1|2261.6|2258.7|2
1767809720000|2026-01-07 18:15:20|2261.7|2260.2|2262.1|2260.6|2263.2|2260.6|2261.5|2258.7|3
1767809730000|2026-01-07 18:15:30|2262|2260.5|2261.8|2260.3|2263.2|2260.7|2261.8|2259.1|0
1767809740000|2026-01-07 18:15:40|2262.4|2258.4|2264.4|2260.4|2264.4|2261.8|2261.6|2258.4|38
1767809750000|2026-01-07 18:15:50|2263.4|2261.9|2264.3|2260.3|2264.4|2262|2263.2|2260.3|4
1767809760000|2026-01-07 18:16:00|2263.5|2262|2262.7|2258.7|2263.6|2262.1|2262.6|2258.6|3
1767809770000|2026-01-07 18:16:10|2263.1|2259.1|2263.8|2259.8|2263.8|2259.8|2263.1|2259.1|0
1767809780000|2026-01-07 18:16:20|2264.1|2260.1|2263.8|2259.8|2264.1|2260.1|2263.8|2259.8|0
1767809790000|2026-01-07 18:16:30|2263.3|2259.3|2263.7|2259.7|2263.7|2259.7|2263.3|2259.3|0
1767809800000|2026-01-07 18:16:40|2263.6|2259.6|2263.5|2259.5|2263.7|2261.2|2262.4|2259.4|0
1767809810000|2026-01-07 18:16:50|2263.4|2259.4|2264|2260|2264.1|2260.1|2263.3|2259.3|2
1767809820000|2026-01-07 18:17:00|2263.9|2259.9|2263.2|2259.2|2263.9|2261.1|2261.8|2259.1|3
1767809830000|2026-01-07 18:17:10|2263.1|2259.1|2260.1|2258.6|2263.2|2260.3|2260.1|2258.1|1
1767809840000|2026-01-07 18:17:20|2260.2|2258.7|2260.7|2256.7|2262|2259.4|2260.2|2256.5|5
1767809850000|2026-01-07 18:17:30|2260.8|2256.8|2258.6|2257.1|2260.8|2258.2|2258.6|2256.5|1
1767809860000|2026-01-07 18:17:40|2260.6|2256.6|2259.4|2257.9|2260.6|2258|2259.4|2256.6|1
1767809880000|2026-01-07 18:18:00|2260.5|2256.5|2259.7|2255.7|2260.5|2257.8|2259.3|2255.7|3
1767809890000|2026-01-07 18:18:10|2258.3|2256.8|2258.2|2256.7|2258.3|2256.8|2258.2|2256.7|0
1767809900000|2026-01-07 18:18:20|2258.3|2256.8|2260.9|2259.4|2260.9|2259.4|2258.3|2256.8|3
1767809910000|2026-01-07 18:18:30|2260.8|2259.3|2259.9|2255.9|2260.8|2259.3|2259.1|2255.9|19
1767809920000|2026-01-07 18:18:40|2259.8|2255.8|2259.7|2255.7|2259.8|2255.8|2259.7|2255.7|0
1767809940000|2026-01-07 18:19:00|2259.6|2255.6|2260.1|2256.1|2260.1|2257.2|2258.3|2255.6|2
1767809950000|2026-01-07 18:19:10|2258.8|2257.3|2260.1|2256.1|2260.1|2257.3|2258.8|2256.1|3
1767809960000|2026-01-07 18:19:20|2258.9|2257.4|2263.2|2259.2|2263.2|2259.3|2258.9|2257|3
1767809970000|2026-01-07 18:19:30|2263|2259|2260.3|2256.3|2263.1|2259.1|2258.7|2255.9|7
1767809980000|2026-01-07 18:19:40|2260.1|2256.1|2260.2|2256.2|2260.2|2256.2|2259.5|2255.5|2
1767809990000|2026-01-07 18:19:50|2260.4|2256.4|2261.2|2257.2|2261.2|2257.2|2260.4|2256.4|0
1767810000000|2026-01-07 18:20:00|2260.9|2256.9|2261.5|2257.5|2261.5|2257.5|2260.9|2256.9|0
1767810010000|2026-01-07 18:20:10|2261.6|2257.6|2261.5|2257.5|2261.6|2257.6|2261.5|2257.5|0
1767810020000|2026-01-07 18:20:20|2261.6|2257.6|2261.7|2257.7|2261.7|2257.7|2261.6|2257.6|0
1767810030000|2026-01-07 18:20:30|2261.8|2257.8|2264.3|2260.3|2264.6|2260.6|2260.8|2257.8|1
1767810040000|2026-01-07 18:20:40|2264.2|2260.2|2262|2258|2264.2|2260.2|2262|2258|5
1767810050000|2026-01-07 18:20:50|2262.1|2258.1|2261.9|2257.9|2262.1|2258.1|2261.9|2257.9|1
1767810060000|2026-01-07 18:21:00|2262|2258|2261.9|2257.9|2262|2258|2261.9|2257.9|0
1767810070000|2026-01-07 18:21:10|2262|2258|2261.9|2257.9|2262|2258|2261.9|2257.9|0
1767810080000|2026-01-07 18:21:20|2262|2258|2262|2258|2262|2259.2|2260.7|2258|1
1767810090000|2026-01-07 18:21:30|2260.7|2259.2|2260.7|2259.2|2262|2259.2|2260.7|2258|0
1767810100000|2026-01-07 18:21:40|2262|2258|2260.9|2259.4|2262|2259.4|2260.6|2258|1
1767810110000|2026-01-07 18:21:50|2260.8|2259.3|2261.1|2259.6|2261.1|2259.6|2260.8|2259.3|1
1767810120000|2026-01-07 18:22:00|2261.2|2259.7|2263.1|2259.1|2264|2260|2261.2|2259.1|1
1767810130000|2026-01-07 18:22:10|2261.9|2260.4|2265.6|2261.6|2265.6|2261.6|2261.9|2259.8|0
1767810140000|2026-01-07 18:22:20|2265.7|2261.7|2265.3|2261.3|2265.7|2261.7|2265.2|2261.2|0
1767810150000|2026-01-07 18:22:30|2265.6|2261.6|2264.8|2260.8|2266.2|2262.2|2264.8|2260.8|0
1767810160000|2026-01-07 18:22:40|2264.9|2260.9|2266.5|2262.5|2266.8|2263.4|2264.8|2260.9|1
1767810170000|2026-01-07 18:22:50|2266.6|2262.6|2265.5|2264|2266.6|2264.1|2265.5|2262.3|4
1767810180000|2026-01-07 18:23:00|2267.8|2263.8|2267.3|2263.3|2267.8|2263.8|2267.2|2263.2|5
1767810190000|2026-01-07 18:23:10|2267.2|2263.2|2267.7|2263.7|2268|2264|2266.8|2262.8|1
1767810200000|2026-01-07 18:23:20|2267.9|2263.9|2268|2264|2268|2266|2267.5|2263.9|1
1767810210000|2026-01-07 18:23:30|2268.1|2264.1|2268|2264|2268.1|2264.1|2268|2264|0
1767810220000|2026-01-07 18:23:40|2268.1|2264.1|2269.4|2265.4|2269.4|2266.1|2266.9|2264|1
1767810230000|2026-01-07 18:23:50|2269.3|2265.3|2269.5|2265.5|2269.9|2265.9|2269.3|2265.3|3
1767810240000|2026-01-07 18:24:00|2266.9|2265.4|2269.5|2265.5|2269.5|2265.5|2266.4|2263|2
1767810250000|2026-01-07 18:24:10|2269.6|2265.6|2270.7|2266.7|2271.6|2267.6|2269.1|2265.6|2
1767810260000|2026-01-07 18:24:20|2270.8|2266.8|2269.8|2268.3|2272.1|2269.1|2269.8|2266.8|2
1767810270000|2026-01-07 18:24:30|2269.9|2268.4|2271.3|2269.8|2272.6|2269.8|2269.9|2267.6|3
1767810280000|2026-01-07 18:24:40|2271.4|2269.9|2272.8|2268.8|2273|2270.1|2271.3|2268.1|4
1767810290000|2026-01-07 18:24:50|2271.5|2270|2271.6|2267.6|2272|2270|2271.3|2267.6|5
1767810300000|2026-01-07 18:25:00|2271.1|2269.6|2270.6|2269.1|2271.6|2269.6|2270.5|2267.5|1
1767810310000|2026-01-07 18:25:10|2271.5|2267.5|2271|2267|2271.5|2268.9|2269.9|2267|1
1767810320000|2026-01-07 18:25:20|2270|2268.5|2272.7|2268.7|2272.7|2269.5|2269.4|2266.3|2
1767810330000|2026-01-07 18:25:30|2272.6|2268.6|2272.1|2268.1|2272.6|2269.6|2270.7|2268|0
1767810340000|2026-01-07 18:25:40|2270.6|2269.1|2271|2269.5|2272.1|2269.5|2270.6|2267.7|3
1767810350000|2026-01-07 18:25:50|2271.1|2269.6|2271.9|2270.4|2272.7|2270.5|2271.1|2268.6|0
1767810360000|2026-01-07 18:26:00|2272.1|2270.6|2273.9|2272.4|2275.2|2272.4|2272.1|2269.8|4
1767810370000|2026-01-07 18:26:10|2273.8|2272.3|2273.3|2271.8|2274.2|2272.3|2273.2|2269.7|5
1767810380000|2026-01-07 18:26:20|2272.9|2271.4|2273|2271.5|2274.2|2271.5|2272.9|2270.1|1
1767810390000|2026-01-07 18:26:30|2273.1|2271.6|2273.1|2271.6|2273.1|2271.6|2273.1|2271.6|0
1767810400000|2026-01-07 18:26:40|2273.2|2271.7|2274.4|2272.9|2275.4|2272.9|2273.1|2271.3|1
1767810410000|2026-01-07 18:26:50|2274.3|2272.8|2274.5|2273|2274.5|2273|2274.3|2272.8|1
1767810420000|2026-01-07 18:27:00|2274.6|2273.1|2275|2273.5|2276.4|2273.7|2274.3|2271.9|4
1767810430000|2026-01-07 18:27:10|2274.9|2273.4|2274.9|2273.4|2276.2|2273.4|2274.9|2272.2|0
1767810440000|2026-01-07 18:27:20|2275|2273.5|2275.2|2273.7|2276.2|2273.7|2274.9|2272.2|0
1767810450000|2026-01-07 18:27:30|2275|2273.5|2275.1|2273.6|2275.1|2273.6|2275|2273.5|1
1767810460000|2026-01-07 18:27:40|2274.9|2273.4|2273.7|2272.2|2276.1|2273.4|2273.6|2270.9|0
1767810470000|2026-01-07 18:27:50|2274.9|2270.9|2273.6|2272.1|2274.9|2272.1|2273.4|2270.9|1
1767810480000|2026-01-07 18:28:00|2273.4|2271.9|2274.4|2270.4|2274.7|2271.9|2273.4|2270.1|6
1767810490000|2026-01-07 18:28:10|2274.5|2270.5|2273.8|2272.3|2274.5|2272.4|2273.7|2269.9|9
1767810500000|2026-01-07 18:28:20|2275.3|2271.3|2274.7|2273.2|2275.5|2273.2|2274.4|2271.3|2
1767810510000|2026-01-07 18:28:30|2275.6|2271.6|2273.4|2271.9|2275.9|2273.1|2273.4|2271.2|0
1767810520000|2026-01-07 18:28:40|2273.3|2271.8|2275.4|2271.4|2275.5|2272.5|2272.9|2270.8|3
1767810530000|2026-01-07 18:28:50|2275.1|2271.1|2275|2271|2275.1|2271.1|2274.6|2270.6|3
1767810540000|2026-01-07 18:29:00|2274.9|2270.9|2274.6|2270.6|2275|2271|2274.6|2270.6|0
1767810550000|2026-01-07 18:29:10|2274.5|2270.5|2272.7|2268.7|2274.5|2270.5|2272.7|2268.7|4
1767810560000|2026-01-07 18:29:20|2272.6|2268.6|2272.3|2268.3|2272.7|2268.7|2272.3|2268.3|0
1767810570000|2026-01-07 18:29:30|2272|2268|2272.3|2268.3|2272.7|2268.7|2272|2268|0
1767810580000|2026-01-07 18:29:40|2272.1|2268.1|2271.1|2269.6|2272.3|2269.7|2271.1|2267.8|0
1767810590000|2026-01-07 18:29:50|2271.2|2269.7|2272.3|2268.3|2272.3|2270.2|2271.1|2267.6|3
1767810600000|2026-01-07 18:30:00|2272.5|2268.5|2272.1|2268.1|2272.6|2269.1|2270.6|2267.5|0
1767810610000|2026-01-07 18:30:10|2272.5|2268.5|2272.2|2268.2|2272.5|2268.5|2272|2268|0
1767810620000|2026-01-07 18:30:20|2272.1|2268.1|2272.7|2268.7|2272.7|2270.1|2271.4|2268.1|0
1767810630000|2026-01-07 18:30:30|2272.6|2268.6|2274.6|2270.6|2274.6|2270.6|2271.4|2268.1|73
1767810640000|2026-01-07 18:30:40|2273.9|2272.4|2273.9|2272.4|2273.9|2272.4|2273.9|2272.4|1
1767810650000|2026-01-07 18:30:50|2275.6|2271.6|2275.6|2274.1|2275.8|2274.3|2274.6|2271.6|5
1767810660000|2026-01-07 18:31:00|2275.7|2274.2|2278.8|2274.8|2279.3|2276.8|2275.7|2274.2|5
1767810670000|2026-01-07 18:31:10|2278.5|2274.5|2279.3|2275.3|2279.4|2275.4|2278.3|2274.3|15
1767810680000|2026-01-07 18:31:20|2279.2|2275.2|2279|2275|2279.3|2275.3|2279|2275|2
1767810690000|2026-01-07 18:31:30|2279.2|2275.2|2277.1|2273.1|2279.3|2276.3|2277.1|2273.1|2
1767810700000|2026-01-07 18:31:40|2277|2273|2276.1|2272.1|2277.3|2274.1|2275.6|2272.1|0
1767810710000|2026-01-07 18:31:50|2276.3|2272.3|2276.4|2272.4|2276.4|2272.4|2276.3|2272.3|0
1767810720000|2026-01-07 18:32:00|2275.3|2273.8|2278.7|2274.7|2278.8|2276.2|2275.3|2273.8|4
1767810730000|2026-01-07 18:32:10|2277.8|2276.3|2280.2|2276.2|2280.2|2277|2277.8|2276.2|4
1767810740000|2026-01-07 18:32:20|2280.1|2276.1|2280.2|2276.2|2281.1|2277.1|2279|2275|5
1767810750000|2026-01-07 18:32:30|2280|2276|2280|2276|2280.2|2276.2|2280|2276|0
1767810760000|2026-01-07 18:32:40|2279.9|2275.9|2279.5|2275.5|2279.9|2275.9|2279.3|2275.3|0
1767810770000|2026-01-07 18:32:50|2279.4|2275.4|2279.8|2275.8|2280|2277.6|2278.5|2275.2|2
1767810780000|2026-01-07 18:33:00|2279.9|2275.9|2279.9|2275.9|2280|2276|2279.9|2275.9|0
1767810790000|2026-01-07 18:33:10|2280.5|2276.5|2280.7|2276.7|2280.7|2276.7|2280.5|2276.5|1
1767810800000|2026-01-07 18:33:20|2280.9|2276.9|2280.4|2276.4|2281|2277|2280.4|2276.4|0
1767810810000|2026-01-07 18:33:30|2280.2|2276.2|2280.3|2276.3|2280.4|2276.4|2280|2276|0
1767810820000|2026-01-07 18:33:40|2280.1|2276.1|2280|2276|2280.4|2276.4|2280|2276|1
1767810830000|2026-01-07 18:33:50|2280.1|2276.1|2280.3|2276.3|2280.6|2276.6|2280.1|2276.1|0
1767810840000|2026-01-07 18:34:00|2278.8|2274.8|2279.4|2275.4|2279.4|2275.4|2278.8|2274.8|8
1767810850000|2026-01-07 18:34:10|2279.6|2275.6|2279.7|2275.7|2279.7|2275.7|2279.6|2275.6|0
1767810860000|2026-01-07 18:34:20|2279.6|2275.6|2279.8|2275.8|2279.8|2275.8|2279.5|2275.5|0
1767810870000|2026-01-07 18:34:30|2280.1|2276.1|2281.2|2277.2|2281.2|2277.2|2280.1|2276.1|2
1767810880000|2026-01-07 18:34:40|2281.1|2277.1|2281.5|2277.5|2281.7|2277.7|2281.1|2277.1|0
1767810890000|2026-01-07 18:34:50|2281.9|2277.9|2281.8|2277.8|2281.9|2277.9|2281.8|2277.8|2
1767810900000|2026-01-07 18:35:00|2281.7|2277.7|2280.2|2276.2|2281.7|2277.7|2278.5|2274.5|13
1767810910000|2026-01-07 18:35:10|2281.4|2277.4|2280.9|2276.9|2281.4|2277.4|2280.9|2276.9|3
1767810930000|2026-01-07 18:35:30|2280.6|2276.6|2278.8|2274.8|2280.6|2276.6|2278.5|2274.5|2
1767810940000|2026-01-07 18:35:40|2278.7|2274.7|2278.3|2274.3|2278.7|2274.7|2277.9|2273.9|0
1767810950000|2026-01-07 18:35:50|2278.2|2274.2|2277.6|2273.6|2278.3|2274.3|2277.6|2273.6|3
1767810960000|2026-01-07 18:36:00|2277.5|2273.5|2277.5|2273.5|2277.5|2273.5|2277.3|2273.3|0
1767810970000|2026-01-07 18:36:10|2277.4|2273.4|2278.2|2274.2|2278.3|2274.3|2277.4|2273.4|2
1767810980000|2026-01-07 18:36:20|2279|2275|2279|2275|2279|2275|2278.8|2274.8|1
1767810990000|2026-01-07 18:36:30|2278.9|2274.9|2278.7|2274.7|2278.9|2274.9|2278.7|2274.7|0
1767811000000|2026-01-07 18:36:40|2278.9|2274.9|2279.1|2275.1|2279.1|2275.1|2278.9|2274.9|0
1767811010000|2026-01-07 18:36:50|2278.9|2274.9|2278.1|2274.1|2278.9|2275.4|2276.9|2274.1|0
1767811020000|2026-01-07 18:37:00|2276.6|2275.1|2277.2|2273.2|2277.4|2275.1|2276.6|2273.1|1
1767811030000|2026-01-07 18:37:10|2277|2273|2277|2273|2277|2273|2277|2273|1
1767811040000|2026-01-07 18:37:20|2276.9|2272.9|2277.3|2273.3|2277.3|2273.3|2276.7|2272.7|1
1767811050000|2026-01-07 18:37:30|2277.6|2273.6|2277.7|2273.7|2277.7|2273.7|2277.6|2273.6|0
1767811060000|2026-01-07 18:37:40|2277.8|2273.8|2278|2274|2278|2274|2277.8|2273.8|0
1767811070000|2026-01-07 18:37:50|2278.1|2274.1|2278.3|2274.3|2278.3|2274.3|2278|2274|0
1767811080000|2026-01-07 18:38:00|2278.4|2274.4|2278.5|2274.5|2278.5|2275.6|2277.1|2274.3|0
1767811090000|2026-01-07 18:38:10|2278.6|2274.6|2278.6|2274.6|2278.7|2274.7|2278.6|2274.6|0
1767811100000|2026-01-07 18:38:20|2278.7|2274.7|2278.8|2274.8|2278.8|2275.9|2277.3|2274.5|0
1767811110000|2026-01-07 18:38:30|2278.9|2274.9|2279.5|2275.5|2279.6|2276.4|2277.9|2274.9|1
1767811120000|2026-01-07 18:38:40|2279.6|2275.6|2277.5|2276|2279.6|2276|2277.4|2275.5|2
1767811130000|2026-01-07 18:38:50|2277.4|2275.9|2278.8|2274.8|2278.8|2275.9|2277|2274.6|2
1767811140000|2026-01-07 18:39:00|2278.9|2274.9|2280.6|2276.6|2280.6|2276.6|2278.9|2274.9|28
1767811150000|2026-01-07 18:39:10|2280.1|2276.1|2280|2276|2280.1|2276.1|2279.8|2275.8|0
1767811160000|2026-01-07 18:39:20|2280.1|2276.1|2280.8|2276.8|2280.8|2276.8|2280.1|2276.1|0
1767811170000|2026-01-07 18:39:30|2279.3|2277.8|2280.7|2276.7|2280.9|2277.8|2279.3|2276.7|0
1767811190000|2026-01-07 18:39:50|2279.5|2278|2279.4|2277.9|2279.6|2278.1|2279.4|2277.9|0
1767811200000|2026-01-07 18:40:00|2281.8|2277.8|2281.5|2277.5|2282|2278|2281.5|2277.5|1
1767811210000|2026-01-07 18:40:10|2281.8|2277.8|2281.5|2277.5|2282.2|2278.2|2281.5|2277.5|3
1767811220000|2026-01-07 18:40:20|2281.3|2277.3|2281.5|2277.5|2281.5|2277.5|2281.3|2277.3|0
1767811230000|2026-01-07 18:40:30|2281.3|2277.3|2281.5|2277.5|2281.5|2277.5|2281.3|2277.3|0
1767811240000|2026-01-07 18:40:40|2277.7|2273.7|2278.1|2274.1|2278.1|2274.1|2277.7|2273.7|6
1767811250000|2026-01-07 18:40:50|2278.5|2274.5|2277.5|2276|2278.5|2276|2277.5|2274.3|0
1767811260000|2026-01-07 18:41:00|2277.8|2276.3|2278.7|2274.7|2278.7|2276.3|2277.8|2274.1|5
1767811270000|2026-01-07 18:41:10|2278.6|2274.6|2278.6|2274.6|2278.6|2274.6|2278.6|2274.6|0
1767811280000|2026-01-07 18:41:20|2278.5|2274.5|2277.8|2273.8|2278.5|2274.5|2277.8|2273.8|2
1767811290000|2026-01-07 18:41:30|2277.9|2273.9|2278|2274|2278|2274|2277.9|2273.9|0
1767811300000|2026-01-07 18:41:40|2278.4|2274.4|2278.6|2274.6|2278.6|2274.6|2278.4|2274.4|0
1767811310000|2026-01-07 18:41:50|2278.5|2274.5|2278.6|2274.6|2278.7|2274.7|2278.5|2274.5|0
1767811320000|2026-01-07 18:42:00|2278.4|2274.4|2278.7|2274.7|2278.7|2274.7|2278.4|2274.4|0
1767811340000|2026-01-07 18:42:20|2278.6|2274.6|2278.5|2274.5|2278.6|2274.6|2278.5|2274.5|0
1767811350000|2026-01-07 18:42:30|2278.6|2274.6|2278.6|2274.6|2278.6|2274.6|2278.6|2274.6|0
1767811360000|2026-01-07 18:42:40|2278.5|2274.5|2278.3|2274.3|2278.5|2274.5|2278.3|2274.3|1
1767811370000|2026-01-07 18:42:50|2278.2|2274.2|2278.2|2274.2|2278.2|2275.3|2276.8|2274.2|0
1767811380000|2026-01-07 18:43:00|2278.3|2274.3|2278.5|2274.5|2278.5|2274.5|2278.3|2274.3|0
1767811390000|2026-01-07 18:43:10|2278.6|2274.6|2278.6|2274.6|2278.6|2274.6|2278.6|2274.6|2
1767811410000|2026-01-07 18:43:30|2278.5|2274.5|2276.8|2275.3|2278.5|2275.3|2276.8|2274.2|0
1767811420000|2026-01-07 18:43:40|2278|2274|2276.8|2272.8|2278|2274|2276.4|2272.4|1
1767811430000|2026-01-07 18:43:50|2276.7|2272.7|2276.8|2272.8|2276.8|2272.8|2276.7|2272.7|0
1767811450000|2026-01-07 18:44:10|2277.1|2273.1|2278.7|2274.7|2278.7|2274.7|2277.1|2273.1|5
1767811460000|2026-01-07 18:44:20|2278.6|2274.6|2278.3|2274.3|2278.7|2274.7|2278.3|2274.3|4
1767811470000|2026-01-07 18:44:30|2278.2|2274.2|2275.2|2273.7|2278.2|2274.2|2275.2|2273.7|4
1767811480000|2026-01-07 18:44:40|2276|2272|2275.9|2271.9|2276.1|2272.6|2274.1|2271.9|1
1767811490000|2026-01-07 18:44:50|2276|2272|2277.9|2273.9|2277.9|2273.9|2276|2272|3
1767811500000|2026-01-07 18:45:00|2278|2274|2277.9|2273.9|2278|2274|2277.9|2273.9|0
1767811510000|2026-01-07 18:45:10|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|0
1767811520000|2026-01-07 18:45:20|2276|2272|2276|2272|2276.2|2272.2|2275.7|2271.7|3
1767811530000|2026-01-07 18:45:30|2275.5|2271.5|2275.9|2271.9|2275.9|2272.9|2274.2|2271.4|1
1767811540000|2026-01-07 18:45:40|2275.7|2271.7|2275.3|2271.3|2275.8|2271.8|2275.3|2271.3|0
1767811550000|2026-01-07 18:45:50|2275|2271|2275.8|2271.8|2275.8|2271.8|2275|2271|0
1767811560000|2026-01-07 18:46:00|2276|2272|2276.5|2272.5|2276.7|2272.7|2276|2272|0
1767811570000|2026-01-07 18:46:10|2276.6|2272.6|2276.7|2272.7|2276.7|2272.7|2276.6|2272.6|0
1767811580000|2026-01-07 18:46:20|2276.9|2272.9|2277.3|2273.3|2277.3|2274.3|2275.5|2272.9|0
1767811590000|2026-01-07 18:46:30|2277.4|2273.4|2276.3|2274.8|2277.5|2274.8|2276.3|2273.3|0
1767811600000|2026-01-07 18:46:40|2277.8|2273.8|2276|2272|2277.8|2274.9|2275.9|2271.9|3
1767811610000|2026-01-07 18:46:50|2276.2|2272.2|2276|2272|2276.2|2272.2|2275.9|2271.9|0
1767811620000|2026-01-07 18:47:00|2276.1|2272.1|2278.2|2274.2|2278.2|2274.2|2276.1|2272.1|2
1767811630000|2026-01-07 18:47:10|2278.1|2274.1|2278.4|2274.4|2278.4|2274.4|2278|2274|0
1767811640000|2026-01-07 18:47:20|2278.3|2274.3|2277.3|2275.8|2278.5|2275.8|2277.3|2274.3|1
1767811650000|2026-01-07 18:47:30|2278.5|2274.5|2278.4|2274.4|2278.5|2276|2277.5|2274.4|2
1767811660000|2026-01-07 18:47:40|2278.5|2274.5|2278.4|2274.4|2278.5|2274.5|2278.4|2274.4|0
1767811670000|2026-01-07 18:47:50|2276.9|2275.4|2278.2|2274.2|2278.2|2275.4|2276.7|2274.2|0
1767811680000|2026-01-07 18:48:00|2278.3|2274.3|2278.3|2274.3|2278.3|2274.3|2278.2|2274.2|0
1767811690000|2026-01-07 18:48:10|2276.8|2275.3|2276.8|2275.3|2276.8|2275.3|2276.8|2275.3|0
1767811700000|2026-01-07 18:48:20|2278.2|2274.2|2278.4|2274.4|2278.4|2274.4|2278.2|2274.2|3
1767811710000|2026-01-07 18:48:30|2278.5|2274.5|2278.5|2274.5|2278.5|2274.5|2278.5|2274.5|0
1767811720000|2026-01-07 18:48:40|2277.2|2275.7|2277.2|2275.7|2278.5|2275.7|2277.2|2274.5|0
1767811730000|2026-01-07 18:48:50|2278.5|2274.5|2280.6|2276.6|2280.6|2276.6|2277.6|2274.5|4
1767811740000|2026-01-07 18:49:00|2279.4|2277.9|2279.4|2277.9|2281.2|2278.2|2279.4|2277.1|3
1767811750000|2026-01-07 18:49:10|2281|2277|2281.7|2277.7|2281.7|2278.6|2280.1|2277|0
1767811760000|2026-01-07 18:49:20|2281.8|2277.8|2281.4|2279.9|2282.4|2279.9|2281.1|2277.8|1
1767811780000|2026-01-07 18:49:40|2281.3|2279.8|2282.2|2278.2|2283|2280.6|2280.6|2277.7|6
1767811790000|2026-01-07 18:49:50|2282.1|2278.1|2280.9|2276.9|2282.1|2279.2|2280.7|2276.9|1
1767811800000|2026-01-07 18:50:00|2281|2277|2281.1|2277.1|2281.2|2277.2|2281|2277|0
1767811810000|2026-01-07 18:50:10|2279.6|2278.1|2281|2277|2281.1|2278.1|2279.6|2277|0
1767811820000|2026-01-07 18:50:20|2279.6|2278.1|2280.6|2276.6|2280.6|2278.2|2279.1|2275.9|1
1767811830000|2026-01-07 18:50:30|2280.7|2276.7|2280.6|2276.6|2280.7|2276.7|2280.6|2276.6|0
1767811840000|2026-01-07 18:50:40|2279.1|2277.6|2279.2|2277.7|2279.2|2277.7|2279|2277.5|0
1767811850000|2026-01-07 18:50:50|2279.9|2275.9|2278.9|2274.9|2280.1|2276.1|2278.5|2274.5|4
1767811860000|2026-01-07 18:51:00|2278.8|2274.8|2279.7|2275.7|2280|2276|2278.8|2274.8|0
1767811870000|2026-01-07 18:51:10|2279.8|2275.8|2280|2276|2280.3|2276.3|2279.7|2275.7|0
1767811880000|2026-01-07 18:51:20|2278.6|2277.1|2280.6|2276.6|2280.8|2277.1|2278.6|2276.1|0
1767811890000|2026-01-07 18:51:30|2280.7|2276.7|2281.1|2277.1|2281.1|2277.1|2280.7|2276.7|0
1767811900000|2026-01-07 18:51:40|2279.8|2278.3|2279.2|2277.7|2280.4|2278.3|2279.2|2276|3
1767811910000|2026-01-07 18:51:50|2279.3|2277.8|2279.3|2277.8|2279.3|2277.8|2279.2|2277.7|0
1767811920000|2026-01-07 18:52:00|2279.4|2277.9|2281|2277|2281|2278.7|2279.4|2276.9|1
1767811930000|2026-01-07 18:52:10|2281.1|2277.1|2279.9|2278.4|2281.1|2278.5|2279.9|2277.1|2
1767811940000|2026-01-07 18:52:20|2280.8|2276.8|2281.8|2277.8|2281.8|2278.6|2279.7|2276.8|2
1767811950000|2026-01-07 18:52:30|2281.6|2277.6|2281.4|2277.4|2281.6|2277.6|2280.6|2276.6|0
1767811960000|2026-01-07 18:52:40|2281.6|2277.6|2281.7|2277.7|2281.7|2277.7|2281.6|2277.6|0
1767811970000|2026-01-07 18:52:50|2283|2279|2285.2|2281.2|2285.2|2281.2|2283|2279|15
1767811980000|2026-01-07 18:53:00|2284.8|2280.8|2284.5|2280.5|2284.8|2280.8|2283.8|2279.8|0
1767811990000|2026-01-07 18:53:10|2284|2280|2284.2|2280.2|2284.5|2281.7|2283.2|2280|0
1767812000000|2026-01-07 18:53:20|2283.1|2281.6|2283.2|2281.7|2283.3|2281.8|2283.1|2281.6|0
1767812010000|2026-01-07 18:53:30|2283.1|2281.6|2284.7|2280.7|2284.7|2281.8|2283.1|2280.7|3
1767812020000|2026-01-07 18:53:40|2284.8|2280.8|2284.9|2280.9|2285|2281|2284.8|2280.8|0
1767812030000|2026-01-07 18:53:50|2285|2281|2285.6|2281.6|2285.7|2282.6|2284.1|2281|0
1767812040000|2026-01-07 18:54:00|2285.5|2281.5|2283.9|2279.9|2285.6|2281.6|2283.8|2279.8|1
1767812050000|2026-01-07 18:54:10|2283.8|2279.8|2283.6|2279.6|2283.8|2279.8|2283.2|2279.2|1
1767812060000|2026-01-07 18:54:20|2283.4|2279.4|2280.4|2276.4|2283.5|2279.5|2280.3|2276.3|3
1767812070000|2026-01-07 18:54:30|2280.6|2276.6|2279.5|2278|2280.6|2278|2279.5|2276.4|3
1767812080000|2026-01-07 18:54:40|2280.7|2276.7|2280.5|2276.5|2280.7|2276.7|2280.5|2276.5|0
1767812090000|2026-01-07 18:54:50|2280.7|2276.7|2280.7|2276.7|2280.7|2276.7|2280.7|2276.7|0
1767812100000|2026-01-07 18:55:00|2280.2|2276.2|2280.1|2276.1|2280.2|2276.2|2279.9|2275.9|0
1767812110000|2026-01-07 18:55:10|2280|2276|2279.5|2275.5|2280|2276|2279.5|2275.5|0
1767812120000|2026-01-07 18:55:20|2279.3|2275.3|2279.1|2275.1|2279.3|2275.3|2279.1|2275.1|0
1767812130000|2026-01-07 18:55:30|2279.3|2275.3|2278.1|2276.6|2279.3|2276.7|2278.1|2275.3|1
1767812160000|2026-01-07 18:56:00|2278.2|2276.7|2278.2|2276.7|2278.2|2276.7|2278.2|2276.7|2
1767812170000|2026-01-07 18:56:10|2278.1|2276.6|2277.6|2276.1|2278.8|2276.6|2277.5|2274.8|0
1767812180000|2026-01-07 18:56:20|2277.5|2276|2277.6|2276.1|2277.6|2276.1|2277.5|2276|0
1767812190000|2026-01-07 18:56:30|2277.8|2276.3|2277.8|2276.3|2277.8|2276.3|2277.8|2276.3|0
1767812200000|2026-01-07 18:56:40|2277.6|2276.1|2277.6|2276.1|2277.6|2276.1|2277.6|2276.1|0
1767812210000|2026-01-07 18:56:50|2277.7|2276.2|2277.6|2276.1|2277.7|2276.2|2277.6|2276.1|0
1767812220000|2026-01-07 18:57:00|2277.7|2276.2|2279.4|2275.4|2279.6|2278.1|2277.6|2275.4|14
1767812230000|2026-01-07 18:57:10|2278.4|2276.9|2279.2|2277.7|2280.8|2277.7|2278.4|2276.8|2
1767812240000|2026-01-07 18:57:20|2280.3|2276.3|2279.4|2277.9|2280.3|2277.9|2279.1|2276.3|0
1767812250000|2026-01-07 18:57:30|2279.1|2277.6|2280.3|2276.3|2280.3|2277.6|2279.1|2276.3|0
1767812260000|2026-01-07 18:57:40|2280|2276|2277.9|2276.4|2280|2276.4|2277.9|2275.1|3
1767812270000|2026-01-07 18:57:50|2279.1|2275.1|2277.6|2276.1|2279.1|2276.1|2277.6|2274.6|0
1767812290000|2026-01-07 18:58:10|2277.9|2276.4|2277.7|2276.2|2277.9|2276.4|2277.7|2276.2|0
1767812300000|2026-01-07 18:58:20|2277.8|2276.3|2277.7|2276.2|2277.8|2276.3|2277.7|2276.2|0
1767812310000|2026-01-07 18:58:30|2277.8|2276.3|2277.8|2276.3|2277.8|2276.3|2277.8|2276.3|0
1767812320000|2026-01-07 18:58:40|2277.7|2276.2|2283.8|2279.8|2283.8|2279.8|2277.7|2276.1|5
1767812330000|2026-01-07 18:58:50|2283.9|2279.9|2283.8|2279.8|2284|2281.2|2282.7|2279.8|0
1767812340000|2026-01-07 18:59:00|2283.9|2279.9|2283.7|2279.7|2283.9|2281.1|2282.6|2279.7|1
1767812370000|2026-01-07 18:59:30|2282.5|2278.5|2282.6|2278.6|2282.7|2278.7|2282.5|2278.5|1
1767812380000|2026-01-07 18:59:40|2282.7|2278.7|2281.5|2280|2282.7|2280|2281.4|2278.6|0
1767812400000|2026-01-07 19:00:00|2282.6|2278.6|2284.1|2280.1|2284.1|2280.1|2281.6|2278.6|1
1767812410000|2026-01-07 19:00:10|2282.8|2281.3|2283.8|2279.8|2284|2281.4|2282.8|2279.3|0
1767812420000|2026-01-07 19:00:20|2284|2280|2283.9|2279.9|2284.1|2280.1|2283.9|2279.9|0
1767812430000|2026-01-07 19:00:30|2283.8|2279.8|2283.1|2281.6|2283.8|2282.1|2281.5|2279.8|5
1767812440000|2026-01-07 19:00:40|2284|2280|2283.9|2279.9|2284.1|2281.7|2283|2279.8|0
1767812450000|2026-01-07 19:00:50|2283.7|2279.7|2283.7|2279.7|2283.9|2279.9|2283.6|2279.6|0
1767812460000|2026-01-07 19:01:00|2283.8|2279.8|2283.9|2279.9|2283.9|2279.9|2283.8|2279.8|0
1767812470000|2026-01-07 19:01:10|2284|2280|2283.7|2279.7|2284|2280.2|2281.7|2279.7|2
1767812480000|2026-01-07 19:01:20|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|2283.6|2279.6|0
1767812490000|2026-01-07 19:01:30|2283.6|2279.6|2283.5|2279.5|2283.6|2279.6|2283.5|2279.5|0
1767812500000|2026-01-07 19:01:40|2283.3|2279.3|2282.9|2278.9|2283.3|2279.3|2282.9|2278.9|1
1767812510000|2026-01-07 19:01:50|2282.8|2278.8|2282.9|2278.9|2283|2279|2282.7|2278.7|0
1767812520000|2026-01-07 19:02:00|2283|2279|2281.8|2280.3|2283|2280.4|2281.8|2278.9|0
1767812530000|2026-01-07 19:02:10|2283|2279|2281.9|2280.4|2283|2280.4|2281.9|2278.9|1
1767812540000|2026-01-07 19:02:20|2283|2279|2281.9|2280.4|2283|2280.4|2281.9|2278.9|0
1767812550000|2026-01-07 19:02:30|2281.8|2280.3|2282.9|2281.4|2283.9|2281.5|2281.8|2278.9|1
1767812560000|2026-01-07 19:02:40|2282.7|2281.2|2282.9|2281.4|2283|2281.5|2282.7|2281.2|0
1767812570000|2026-01-07 19:02:50|2282.8|2281.3|2283.2|2281.7|2283.2|2281.7|2282.8|2281.3|0
1767812580000|2026-01-07 19:03:00|2286.1|2282.1|2285.5|2281.5|2286.2|2282.2|2285.5|2281.5|2
1767812590000|2026-01-07 19:03:10|2285.6|2281.6|2285|2281|2285.6|2282.4|2283.8|2281|0
1767812600000|2026-01-07 19:03:20|2283.8|2282.3|2285|2281|2285|2282.3|2283.7|2281|0
1767812610000|2026-01-07 19:03:30|2283.7|2282.2|2285.9|2281.9|2285.9|2282.3|2283.7|2281|3
1767812620000|2026-01-07 19:03:40|2286.2|2282.2|2285.8|2281.8|2286.2|2282.2|2285.3|2281.3|2
1767812630000|2026-01-07 19:03:50|2285.9|2281.9|2285.2|2283.7|2286.2|2283.7|2284.9|2281.8|7
1767812640000|2026-01-07 19:04:00|2286.2|2282.2|2285|2283.5|2286.2|2283.5|2285|2282.2|0
1767812650000|2026-01-07 19:04:10|2285.1|2283.6|2286.2|2282.2|2286.2|2284.3|2285.1|2282.2|2
1767812660000|2026-01-07 19:04:20|2285.1|2283.6|2289.4|2285.4|2289.4|2285.8|2285.1|2283.6|3
1767812680000|2026-01-07 19:04:40|2289.3|2285.3|2288.3|2286.8|2289.5|2286.8|2287.9|2285.3|5
1767812690000|2026-01-07 19:04:50|2289.5|2285.5|2288.5|2287|2289.5|2287.2|2288.4|2285.5|3
1767812700000|2026-01-07 19:05:00|2288.4|2286.9|2289.9|2285.9|2290.2|2287.6|2288.4|2285.9|2
1767812710000|2026-01-07 19:05:10|2290.6|2286.6|2290.6|2286.6|2290.7|2286.7|2290.6|2286.6|5
1767812720000|2026-01-07 19:05:20|2290.9|2286.9|2290.9|2286.9|2290.9|2286.9|2290.9|2286.9|2
1767812730000|2026-01-07 19:05:30|2290.8|2286.8|2290.8|2286.8|2291|2288.1|2289.6|2286.7|1
1767812740000|2026-01-07 19:05:40|2290.7|2286.7|2291.2|2287.2|2291.2|2288.2|2289.6|2286.7|0
1767812750000|2026-01-07 19:05:50|2291.1|2287.1|2290|2288.5|2291.1|2288.5|2289.8|2287.1|0
1767812760000|2026-01-07 19:06:00|2289.9|2288.4|2289.1|2287.6|2290.2|2288.7|2289|2287.5|3
1767812770000|2026-01-07 19:06:10|2290.9|2286.9|2291|2287|2291|2287|2290.9|2286.9|0
1767812780000|2026-01-07 19:06:20|2290.9|2286.9|2289.5|2288|2290.9|2288.2|2289.5|2286.9|0
1767812790000|2026-01-07 19:06:30|2289.7|2288.2|2290.6|2286.6|2290.6|2288.2|2288.8|2285.6|2
1767812800000|2026-01-07 19:06:40|2290.5|2286.5|2290.8|2286.8|2290.8|2286.8|2290.5|2286.5|0
1767812810000|2026-01-07 19:06:50|2290.7|2286.7|2290.7|2286.7|2290.7|2286.7|2290.7|2286.7|0
1767812820000|2026-01-07 19:07:00|2290.8|2286.8|2289.9|2288.4|2291.2|2288.4|2289.9|2286.8|0
1767812830000|2026-01-07 19:07:10|2290|2288.5|2289.9|2288.4|2290.1|2288.6|2289.9|2288.4|1
1767812840000|2026-01-07 19:07:20|2289.6|2288.1|2289.3|2287.8|2289.6|2288.1|2289.3|2287.8|1
1767812850000|2026-01-07 19:07:30|2291|2287|2290.9|2286.9|2291|2287|2290.8|2286.8|37
1767812860000|2026-01-07 19:07:40|2289.4|2287.9|2288.2|2286.7|2289.8|2287.9|2288.2|2285.7|4
1767812880000|2026-01-07 19:08:00|2289.7|2285.7|2289.1|2285.1|2289.9|2286.7|2288.2|2285.1|2
1767812890000|2026-01-07 19:08:10|2287.6|2286.1|2289.1|2285.1|2289.1|2286.1|2287.5|2284.7|1
1767812900000|2026-01-07 19:08:20|2288.2|2286.7|2289.2|2285.2|2289.2|2286.9|2288|2285.1|1
1767812910000|2026-01-07 19:08:30|2288|2286.5|2288.7|2284.7|2288.7|2286.5|2287.5|2284.7|9
1767812930000|2026-01-07 19:08:50|2287.4|2285.9|2287|2283|2287.6|2285.9|2286.4|2283|2
1767812940000|2026-01-07 19:09:00|2285.6|2284.1|2286.2|2282.2|2286.4|2284.1|2285.6|2282.1|5
1767812950000|2026-01-07 19:09:10|2286.1|2282.1|2286|2282|2286.1|2282.1|2286|2282|0
1767812960000|2026-01-07 19:09:20|2285.9|2281.9|2283|2281.5|2285.9|2282.9|2283|2281.5|2
1767812970000|2026-01-07 19:09:30|2283.1|2281.6|2283.4|2281.9|2285|2281.9|2283|2280.8|4
1767812980000|2026-01-07 19:09:40|2283.2|2281.7|2284.9|2280.9|2285.1|2281.9|2283.2|2280.8|1
1767812990000|2026-01-07 19:09:50|2285.1|2281.1|2285|2281|2285.1|2281.9|2283.3|2280.8|1
1767813000000|2026-01-07 19:10:00|2285.1|2281.1|2285.9|2281.9|2286|2282.7|2284.2|2281.1|4
1767813010000|2026-01-07 19:10:10|2284.8|2283.3|2284.9|2283.4|2284.9|2283.4|2284.8|2283.3|2
1767813020000|2026-01-07 19:10:20|2284.8|2283.3|2282.8|2281.3|2284.8|2283.3|2282.8|2281.3|4
1767813030000|2026-01-07 19:10:30|2282.6|2281.1|2282.7|2278.7|2283.1|2281.1|2281.6|2278.7|0
1767813040000|2026-01-07 19:10:40|2282.6|2278.6|2282.4|2280.9|2284.1|2280.9|2281.1|2278.6|1
1767813050000|2026-01-07 19:10:50|2282.2|2280.7|2281.2|2279.7|2283.4|2280.7|2281.2|2279|0
1767813060000|2026-01-07 19:11:00|2281.1|2279.6|2282|2278|2282|2279.6|2279.8|2277.5|7
1767813070000|2026-01-07 19:11:10|2281.9|2277.9|2280.9|2279.4|2282|2279.4|2280.5|2277.9|0
1767813080000|2026-01-07 19:11:20|2280.7|2279.2|2280.9|2279.4|2281|2279.5|2280.7|2279.2|0
1767813090000|2026-01-07 19:11:30|2281|2279.5|2282.7|2278.7|2282.7|2279.5|2281|2278.7|1
1767813100000|2026-01-07 19:11:40|2282.8|2278.8|2281.3|2279.8|2282.9|2280.1|2281.2|2278.8|0
1767813110000|2026-01-07 19:11:50|2282.8|2278.8|2281.3|2279.8|2282.8|2280|2281.3|2278.8|1
1767813120000|2026-01-07 19:12:00|2281|2279.5|2283.7|2279.7|2283.8|2281|2281|2279.5|5
1767813130000|2026-01-07 19:12:10|2283.6|2279.6|2282.2|2280.7|2283.8|2280.8|2282|2279.5|1
1767813140000|2026-01-07 19:12:20|2281.9|2280.4|2281.6|2280.1|2282.6|2280.4|2281.6|2278.6|1
1767813150000|2026-01-07 19:12:30|2281.7|2280.2|2283.9|2279.9|2283.9|2280.4|2281.7|2279.7|2
1767813160000|2026-01-07 19:12:40|2283.7|2279.7|2283|2281.5|2284.2|2281.5|2282.9|2279.6|0
1767813170000|2026-01-07 19:12:50|2282.9|2281.4|2282.9|2281.4|2284.2|2281.5|2282.7|2280.2|0
1767813180000|2026-01-07 19:13:00|2283|2281.5|2282.7|2281.2|2284.2|2281.5|2282.7|2280.2|0
1767813190000|2026-01-07 19:13:10|2282|2280.5|2280.9|2279.4|2282.4|2280.5|2280.9|2278.3|5
1767813200000|2026-01-07 19:13:20|2281.1|2279.6|2281.9|2280.4|2282|2280.5|2281.1|2279.6|3
1767813210000|2026-01-07 19:13:30|2282|2280.5|2284.1|2280.1|2284.1|2280.8|2281.9|2280|5
1767813220000|2026-01-07 19:13:40|2284|2280|2285.2|2281.2|2285.3|2281.3|2282.6|2279.9|1
1767813230000|2026-01-07 19:13:50|2283.5|2282|2283.4|2281.9|2283.5|2282|2283.4|2281.9|0
1767813240000|2026-01-07 19:14:00|2282.5|2281|2281.9|2277.9|2283.8|2281|2281.8|2277.8|3
1767813250000|2026-01-07 19:14:10|2281.8|2277.8|2282.9|2278.9|2282.9|2279.4|2280.8|2277.8|1
1767813260000|2026-01-07 19:14:20|2281.6|2280.1|2282.5|2278.5|2282.7|2280.1|2281.6|2278.5|0
1767813270000|2026-01-07 19:14:30|2282.4|2278.4|2281|2279.5|2282.4|2279.5|2281|2278.4|0
1767813290000|2026-01-07 19:14:50|2282.5|2278.5|2280.6|2279.1|2282.5|2279.5|2280.6|2277.5|0
1767813300000|2026-01-07 19:15:00|2281.6|2277.6|2280.2|2276.2|2281.7|2278.5|2280|2276.2|0
1767813310000|2026-01-07 19:15:10|2279.9|2275.9|2279|2277.5|2279.9|2277.5|2278.9|2275.9|0
1767813320000|2026-01-07 19:15:20|2279.9|2275.9|2280|2276|2280|2276|2279.9|2275.9|0
1767813330000|2026-01-07 19:15:30|2279|2277.5|2280|2276|2280.1|2277.5|2279|2276|0
1767813340000|2026-01-07 19:15:40|2278.8|2277.3|2278.8|2277.3|2278.9|2277.4|2278.7|2277.2|0
1767813350000|2026-01-07 19:15:50|2279.9|2275.9|2276.5|2275|2279.9|2277.2|2276.3|2274.8|1
1767813360000|2026-01-07 19:16:00|2276.6|2275.1|2275.5|2274|2276.6|2275.1|2274.8|2271.6|6
1767813370000|2026-01-07 19:16:10|2275.1|2273.6|2275.1|2273.6|2275.1|2273.6|2275.1|2273.6|1
1767813380000|2026-01-07 19:16:20|2275.2|2273.7|2275.2|2273.7|2275.2|2273.7|2275.2|2273.7|1
1767813390000|2026-01-07 19:16:30|||||||||1
1767813400000|2026-01-07 19:16:40|2275.3|2273.8|2274.8|2273.3|2275.6|2274.1|2274.7|2273.2|3
1767813410000|2026-01-07 19:16:50|2275.6|2271.6|2276|2272|2276.2|2273.2|2274.7|2271.6|2
1767813420000|2026-01-07 19:17:00|2275.8|2271.8|2275.4|2271.4|2276.1|2272.7|2274|2271.4|1
1767813430000|2026-01-07 19:17:10|2275.5|2271.5|2275.4|2271.4|2275.5|2272.9|2274.4|2271.4|0
1767813440000|2026-01-07 19:17:20|2274.4|2272.9|2273.4|2271.9|2274.6|2272.9|2273.4|2270.3|2
1767813450000|2026-01-07 19:17:30|2274.5|2270.5|2276.2|2272.2|2276.2|2272.5|2273.3|2270.5|2
1767813460000|2026-01-07 19:17:40|2275.1|2273.6|2276.4|2272.4|2276.4|2273.6|2275.1|2272.2|1
1767813470000|2026-01-07 19:17:50|2276.1|2272.1|2274.4|2272.9|2276.3|2273.2|2274.4|2271.5|0
1767813480000|2026-01-07 19:18:00|2275.7|2271.7|2276.4|2272.4|2276.6|2273.2|2274.4|2271.7|1
1767813490000|2026-01-07 19:18:10|2275.2|2273.7|2277.4|2273.4|2277.5|2273.7|2275.2|2273|0
1767813500000|2026-01-07 19:18:20|2276.2|2274.7|2275.8|2274.3|2277.7|2274.7|2275.6|2273.1|2
1767813510000|2026-01-07 19:18:30|2275.6|2274.1|2275.7|2271.7|2275.8|2274.1|2275.3|2271.3|1
1767813520000|2026-01-07 19:18:40|2275.8|2271.8|2275.8|2271.8|2275.8|2271.8|2275.7|2271.7|0
1767813530000|2026-01-07 19:18:50|2274.8|2273.3|2277|2273|2277.1|2273.3|2274.8|2272.1|0
1767813540000|2026-01-07 19:19:00|2277.4|2273.4|2277.3|2273.3|2277.4|2273.4|2276.9|2272.9|0
1767813550000|2026-01-07 19:19:10|2276|2274.5|2276|2274.5|2276|2274.5|2276|2274.5|0
1767813560000|2026-01-07 19:19:20|2275.8|2274.3|2276.5|2272.5|2276.6|2274.3|2275.8|2272.5|2
1767813570000|2026-01-07 19:19:30|2276.6|2272.6|2276.5|2272.5|2276.6|2272.6|2276.5|2272.5|0
1767813580000|2026-01-07 19:19:40|2275.2|2273.7|2276.6|2272.6|2276.6|2273.7|2275.2|2272.5|2
1767813590000|2026-01-07 19:19:50|2275.2|2273.7|2275.2|2273.7|2275.2|2273.7|2275.2|2273.7|4
1767813600000|2026-01-07 19:20:00|2276.5|2272.5|2276.6|2272.6|2276.8|2273.7|2274.9|2271.3|7
1767813610000|2026-01-07 19:20:10|2275.6|2274.1|2276.3|2274.8|2277.8|2274.8|2275.6|2273.1|2
1767813620000|2026-01-07 19:20:20|2277.6|2273.6|2277|2275.5|2277.8|2275.5|2277|2273.6|0
1767813630000|2026-01-07 19:20:30|2277.1|2275.6|2277|2275.5|2277.1|2275.6|2277|2275.5|0
1767813640000|2026-01-07 19:20:40|2277.1|2275.6|2277.1|2275.6|2277.3|2275.8|2277|2275.5|0
1767813650000|2026-01-07 19:20:50|2277.3|2275.8|2277|2275.5|2277.3|2275.8|2277|2275.5|0
1767813660000|2026-01-07 19:21:00|2276.9|2275.4|2276.4|2272.4|2276.9|2275.4|2275|2272.4|4
1767813670000|2026-01-07 19:21:10|2276.6|2272.6|2277.4|2273.4|2277.6|2274.1|2275.4|2272.6|2
1767813680000|2026-01-07 19:21:20|2277.5|2273.5|2277.4|2273.4|2277.5|2274.4|2275.9|2273.4|0
1767813690000|2026-01-07 19:21:30|2276.1|2274.6|2277.4|2273.4|2277.4|2274.6|2276.1|2273.4|0
1767813700000|2026-01-07 19:21:40|2276.1|2274.6|2275.9|2274.4|2276.1|2274.6|2275.8|2274.3|0
1767813710000|2026-01-07 19:21:50|2275.8|2274.3|2275.8|2274.3|2275.9|2274.4|2275.8|2274.3|0
1767813720000|2026-01-07 19:22:00|2275.9|2274.4|2277.8|2273.8|2277.8|2274.8|2275.8|2273.7|1
1767813730000|2026-01-07 19:22:10|2277.9|2273.9|2278|2274|2278|2274|2277.9|2273.9|0
1767813740000|2026-01-07 19:22:20|2277.9|2273.9|2276.3|2274.8|2278|2275.5|2276.3|2273.9|1
1767813750000|2026-01-07 19:22:30|2277.6|2273.6|2277.9|2273.9|2277.9|2273.9|2277.6|2273.6|0
1767813760000|2026-01-07 19:22:40|2277.7|2273.7|2277.6|2273.6|2277.7|2273.7|2277.6|2273.6|0
1767813770000|2026-01-07 19:22:50|2276.6|2272.6|2277.4|2273.4|2277.4|2273.4|2276.6|2272.6|3
1767813780000|2026-01-07 19:23:00|2277.1|2273.1|2277.4|2273.4|2277.4|2274.3|2275.8|2273.1|0
1767813790000|2026-01-07 19:23:10|2277.6|2273.6|2278|2274|2278|2274|2277.6|2273.6|0
1767813800000|2026-01-07 19:23:20|2277.9|2273.9|2278|2274|2278|2274|2277.9|2273.9|0
1767813810000|2026-01-07 19:23:30|2277.9|2273.9|2278|2274|2278|2274|2277.9|2273.9|0
1767813820000|2026-01-07 19:23:40|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|0
1767813830000|2026-01-07 19:23:50|2278|2274|2277.9|2273.9|2278|2274|2277.9|2273.9|0
1767813850000|2026-01-07 19:24:10|2278|2274|2277.9|2273.9|2278|2274|2277.9|2273.9|0
1767813860000|2026-01-07 19:24:20|2278|2274|2278|2274|2278|2274|2278|2274|0
1767813870000|2026-01-07 19:24:30|2277.9|2273.9|2278|2274|2278|2274|2277.9|2273.9|0
1767813890000|2026-01-07 19:24:50|2278.1|2274.1|2278|2274|2278.1|2274.1|2278|2274|0
1767813900000|2026-01-07 19:25:00|2278.1|2274.1|2277.2|2275.7|2278.1|2275.7|2277.1|2274.1|2
1767813920000|2026-01-07 19:25:20|2278.9|2274.9|2277.5|2276|2278.9|2276|2277.4|2274.9|1
1767813930000|2026-01-07 19:25:30|2277.6|2276.1|2277.4|2275.9|2278|2276.5|2277.4|2275.9|1
1767813940000|2026-01-07 19:25:40|2276.4|2274.9|2276.3|2274.8|2277.8|2274.9|2276.3|2273.8|1
1767813950000|2026-01-07 19:25:50|2278.6|2274.6|2276.5|2275|2278.6|2275.6|2276.4|2274.6|7
1767813960000|2026-01-07 19:26:00|2276.6|2275.1|2276.5|2275|2276.6|2275.1|2276.5|2275|0
1767813970000|2026-01-07 19:26:10|2278.4|2274.4|2279.4|2275.4|2279.4|2275.4|2278.4|2274.4|3
1767813980000|2026-01-07 19:26:20|2277.9|2276.4|2279.8|2275.8|2279.8|2276.4|2277.9|2275.4|0
1767814000000|2026-01-07 19:26:40|2278.6|2277.1|2278.6|2277.1|2278.6|2277.1|2278.6|2277.1|0
1767814010000|2026-01-07 19:26:50|2278.5|2277|2278.4|2276.9|2278.5|2277|2278.4|2276.9|0
1767814020000|2026-01-07 19:27:00|2277.3|2275.8|2277.3|2275.8|2277.4|2275.9|2277.3|2275.8|3
1767814030000|2026-01-07 19:27:10|2277.4|2275.9|2277.4|2275.9|2277.4|2275.9|2277.3|2275.8|1
1767814040000|2026-01-07 19:27:20|2277.5|2276|2277.5|2276|2277.5|2276|2277.4|2275.9|0
1767814050000|2026-01-07 19:27:30|2277.4|2275.9|2278.3|2274.3|2278.3|2275.9|2276.9|2274.3|2
1767814060000|2026-01-07 19:27:40|2277.2|2275.7|2277.3|2275.8|2277.3|2275.8|2277.2|2275.7|0
1767814070000|2026-01-07 19:27:50|2277.2|2275.7|2278.1|2274.1|2278.3|2275.7|2277.2|2274.1|0
1767814080000|2026-01-07 19:28:00|2277.8|2273.8|2276.5|2275|2277.8|2275.3|2276.5|2273.8|0
1767814090000|2026-01-07 19:28:10|2276.6|2275.1|2276.6|2275.1|2276.6|2275.1|2276.5|2275|0
1767814100000|2026-01-07 19:28:20|2276.5|2275|2276.5|2275|2276.5|2275|2276.5|2275|0
1767814110000|2026-01-07 19:28:30|2276.6|2275.1|2276.2|2272.2|2276.6|2275.1|2276.2|2272.2|2
1767814120000|2026-01-07 19:28:40|2275.2|2273.7|2275.1|2273.6|2275.2|2273.7|2275.1|2273.6|0
1767814130000|2026-01-07 19:28:50|2275.3|2273.8|2276.1|2274.6|2276.1|2274.6|2275.1|2273.6|1
1767814140000|2026-01-07 19:29:00|2275.9|2274.4|2277|2273|2277|2274.5|2275.8|2272.7|0
1767814150000|2026-01-07 19:29:10|2276.8|2272.8|2277.6|2276.1|2277.6|2276.1|2276.8|2272.8|6
1767814160000|2026-01-07 19:29:20|2277.7|2276.2|2281.3|2277.3|2281.6|2277.6|2277.7|2276.2|2
1767814170000|2026-01-07 19:29:30|2281.5|2277.5|2281.6|2277.6|2281.6|2277.6|2281.5|2277.5|0
1767814180000|2026-01-07 19:29:40|2281.5|2277.5|2281.3|2277.3|2281.5|2277.5|2281.3|2277.3|0
1767814190000|2026-01-07 19:29:50|2281.5|2277.5|2280.3|2276.3|2281.6|2277.6|2280.1|2276.1|1
1767814200000|2026-01-07 19:30:00|2280.4|2276.4|2280.3|2276.3|2280.4|2276.4|2280.3|2276.3|1
1767814210000|2026-01-07 19:30:10|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|2280.3|2276.3|0
1767814220000|2026-01-07 19:30:20|2280.6|2276.6|2280.7|2276.7|2280.8|2278.1|2279.4|2276.5|0
1767814230000|2026-01-07 19:30:30|2280.8|2276.8|2282.4|2278.4|2282.4|2278.4|2280.8|2276.8|1
1767814240000|2026-01-07 19:30:40|2282.3|2278.3|2282.3|2278.3|2282.3|2278.3|2282.3|2278.3|0
1767814250000|2026-01-07 19:30:50|2282.4|2278.4|2282.1|2278.1|2282.4|2278.4|2282.1|2278.1|1
1767814260000|2026-01-07 19:31:00|2282.4|2278.4|2283.1|2279.1|2283.3|2279.3|2282.4|2278.4|0
1767814270000|2026-01-07 19:31:10|2283.2|2279.2|2283.4|2279.4|2283.4|2279.4|2283.2|2279.2|0
1767814280000|2026-01-07 19:31:20|2282.2|2280.7|2284.9|2280.9|2284.9|2280.9|2282.2|2280.4|7
1767814290000|2026-01-07 19:31:30|2283.4|2281.9|2283.3|2281.8|2283.4|2281.9|2283.3|2281.8|0
1767814300000|2026-01-07 19:31:40|2283.1|2281.6|2283.1|2281.6|2283.1|2281.6|2283.1|2281.6|0
1767814310000|2026-01-07 19:31:50|2282.9|2281.4|2284.1|2282.6|2284.8|2282.6|2282.7|2280.6|3
1767814320000|2026-01-07 19:32:00|2284.3|2282.8|2284.8|2283.3|2284.8|2283.3|2284.3|2282.8|1
1767814330000|2026-01-07 19:32:10|2284.7|2283.2|2284.8|2283.3|2284.8|2283.3|2284.7|2283.2|0
1767814340000|2026-01-07 19:32:20|2285|2283.5|2285.7|2281.7|2285.7|2283.5|2284.7|2281.7|0
1767814350000|2026-01-07 19:32:30|2284.5|2283|2285.8|2281.8|2285.8|2283|2284.5|2281.8|0
1767814360000|2026-01-07 19:32:40|2284.8|2283.3|2284|2282.5|2285.6|2283.3|2283.9|2281.6|0
1767814370000|2026-01-07 19:32:50|2285.6|2281.6|2285.1|2281.1|2285.6|2282.6|2284.1|2281.1|0
1767814380000|2026-01-07 19:33:00|2285|2281|2284.6|2280.6|2285|2281|2284.6|2280.6|0
1767814390000|2026-01-07 19:33:10|2284.5|2280.5|2284.5|2280.5|2284.5|2282.1|2283.3|2280.5|0
1767814400000|2026-01-07 19:33:20|2283.3|2281.8|2284.7|2283.2|2285.8|2283.3|2283.3|2281.8|1
1767814410000|2026-01-07 19:33:30|2284.8|2283.3|2284.9|2283.4|2284.9|2283.4|2284.7|2283.2|0
1767814420000|2026-01-07 19:33:40|2285|2283.5|2285|2283.5|2285|2283.5|2284.9|2283.4|0
1767814430000|2026-01-07 19:33:50|2285.1|2283.6|2285.8|2284.3|2287.9|2285.5|2285.1|2283.6|7
1767814440000|2026-01-07 19:34:00|2285.9|2284.4|2286.7|2285.2|2287.8|2285.3|2285.9|2283.7|3
1767814450000|2026-01-07 19:34:10|2287.7|2283.7|2287.3|2283.3|2287.7|2284.8|2286.2|2283.3|0
1767814460000|2026-01-07 19:34:20|2287.8|2283.8|2287.7|2283.7|2287.8|2283.8|2287.7|2283.7|0
1767814470000|2026-01-07 19:34:30|2286.3|2284.8|2287.1|2283.1|2287.2|2284.8|2285.9|2283.1|0
1767814480000|2026-01-07 19:34:40|2286.4|2284.9|2287.1|2283.1|2287.5|2284.9|2285.8|2283|7
1767814490000|2026-01-07 19:34:50|2286.4|2284.9|2286.4|2284.9|2286.4|2284.9|2286.4|2284.9|0
1767814500000|2026-01-07 19:35:00|2287|2283|2286.2|2284.7|2287.1|2284.7|2286.2|2283|7
1767814510000|2026-01-07 19:35:10|2286.4|2284.9|2286.7|2285.2|2286.8|2285.3|2286.4|2284.9|1
1767814520000|2026-01-07 19:35:20|2287.7|2286.2|2288.6|2284.6|2288.7|2286.2|2287.7|2284.6|1
1767814530000|2026-01-07 19:35:30|2288.5|2284.5|2288.2|2284.2|2288.5|2284.5|2288.1|2284.1|0
1767814540000|2026-01-07 19:35:40|2288.1|2284.1|2287.3|2283.3|2288.2|2285.2|2286.4|2283.3|1
1767814550000|2026-01-07 19:35:50|2287.4|2283.4|2288.7|2284.7|2288.7|2284.7|2287.4|2283.4|2
1767814560000|2026-01-07 19:36:00|2288.6|2284.6|2288.6|2284.6|2288.7|2284.7|2288.3|2284.3|0
1767814570000|2026-01-07 19:36:10|2288.7|2284.7|2288.4|2284.4|2288.7|2284.7|2288.2|2284.2|0
1767814580000|2026-01-07 19:36:20|2288.6|2284.6|2288.4|2284.4|2288.7|2284.7|2288.1|2284.1|1
1767814590000|2026-01-07 19:36:30|2288.6|2284.6|2287.6|2286.1|2288.7|2286.1|2287.6|2284.6|2
1767814600000|2026-01-07 19:36:40|2287.7|2286.2|2287.9|2286.4|2287.9|2286.4|2287.7|2286.2|0
1767814610000|2026-01-07 19:36:50|2288|2286.5|2289.5|2288|2289.5|2288|2288|2286.5|6
1767814620000|2026-01-07 19:37:00|2289.4|2287.9|2290.1|2288.6|2290.1|2288.6|2289.4|2287.9|5
1767814630000|2026-01-07 19:37:10|2290.2|2288.7|2290|2288.5|2290.9|2288.8|2289.8|2286.9|1
1767814640000|2026-01-07 19:37:20|2290.5|2286.5|2289.6|2288.1|2290.5|2288.1|2289.6|2286.3|1
1767814650000|2026-01-07 19:37:30|2289.5|2288|2289.6|2288.1|2289.6|2288.1|2289.5|2288|0
1767814660000|2026-01-07 19:37:40|2289.5|2288|2289.6|2288.1|2289.6|2288.1|2289.3|2287.8|0
1767814670000|2026-01-07 19:37:50|2289.5|2288|2289.2|2287.7|2290.3|2288|2289.1|2286.3|1
1767814680000|2026-01-07 19:38:00|2289.1|2287.6|2289|2287.5|2289.1|2287.6|2289|2287.5|0
1767814690000|2026-01-07 19:38:10|2288.9|2287.4|2289.6|2285.6|2289.9|2287.4|2288.7|2285.6|1
1767814700000|2026-01-07 19:38:20|2287.8|2286.3|2289.2|2285.2|2289.2|2286.3|2287.8|2285|2
1767814710000|2026-01-07 19:38:30|2287.8|2286.3|2287.6|2286.1|2288.9|2286.3|2287.5|2284.2|1
1767814720000|2026-01-07 19:38:40|2287.7|2286.2|2287.6|2286.1|2287.7|2286.2|2287.4|2285.9|0
1767814730000|2026-01-07 19:38:50|2287.4|2285.9|2287.4|2283.4|2288|2285.9|2287.3|2283.3|2
1767814740000|2026-01-07 19:39:00|2287.2|2283.2|2287.8|2283.8|2288|2284|2286.8|2282.8|0
1767814750000|2026-01-07 19:39:10|2288|2284|2287.3|2283.3|2288|2284|2287.3|2283.3|0
1767814760000|2026-01-07 19:39:20|2287.4|2283.4|2287.4|2283.4|2287.4|2283.4|2287.4|2283.4|0
1767814770000|2026-01-07 19:39:30|2286.8|2282.8|2287.7|2283.7|2287.7|2283.7|2286.8|2282.8|1
1767814780000|2026-01-07 19:39:40|2287.9|2283.9|2287.9|2283.9|2287.9|2283.9|2287.9|2283.9|0
1767814790000|2026-01-07 19:39:50|2287.8|2283.8|2287.5|2283.5|2287.8|2283.8|2287.5|2283.5|1
1767814800000|2026-01-07 19:40:00|2287.4|2283.4|2287.4|2283.4|2287.4|2283.4|2287.4|2283.4|0
1767814820000|2026-01-07 19:40:20|2287.8|2283.8|2287.6|2283.6|2287.8|2283.8|2287.6|2283.6|0
1767814830000|2026-01-07 19:40:30|2287.4|2283.4|2287.6|2283.6|2287.6|2283.6|2287.4|2283.4|0
1767814840000|2026-01-07 19:40:40|2286.7|2285.2|2286.7|2285.2|2288.2|2285.2|2286.7|2284.2|0
1767814850000|2026-01-07 19:40:50|2288.2|2284.2|2287.6|2283.6|2288.2|2284.2|2287.6|2283.6|1
1767814860000|2026-01-07 19:41:00|2287.8|2283.8|2287.5|2286|2288.8|2286|2287.2|2283.7|0
1767814870000|2026-01-07 19:41:10|2288.8|2284.8|2287.5|2286|2288.8|2286|2287.5|2284.8|0
1767814880000|2026-01-07 19:41:20|2287.3|2285.8|2288|2284|2288|2285.8|2287.3|2283.7|1
1767814890000|2026-01-07 19:41:30|2287.8|2283.8|2286.5|2282.5|2287.8|2283.8|2284.8|2282.4|3
1767814900000|2026-01-07 19:41:40|2286.4|2282.4|2286.4|2282.4|2286.4|2282.4|2286.4|2282.4|0
1767814910000|2026-01-07 19:41:50|2286.6|2282.6|2286.7|2282.7|2286.9|2282.9|2286.6|2282.6|0
1767814920000|2026-01-07 19:42:00|2286.6|2282.6|2286.7|2282.7|2286.7|2282.7|2286.6|2282.6|0
1767814940000|2026-01-07 19:42:20|2287|2283|2286.7|2282.7|2287|2283|2286.7|2282.7|0
1767814960000|2026-01-07 19:42:40|2286.8|2282.8|2286.8|2282.8|2286.8|2282.8|2286.8|2282.8|0
1767814990000|2026-01-07 19:43:10|2286.7|2282.7|2286.7|2282.7|2286.7|2282.7|2286.6|2282.6|0
1767815000000|2026-01-07 19:43:20|2286.6|2282.6|2286.6|2282.6|2286.7|2282.7|2286.6|2282.6|0
1767815010000|2026-01-07 19:43:30|2286.5|2282.5|2286.5|2282.5|2286.5|2282.5|2286.5|2282.5|0
1767815020000|2026-01-07 19:43:40|2286.6|2282.6|2286.5|2282.5|2286.6|2282.6|2286.5|2282.5|0
1767815030000|2026-01-07 19:43:50|2286.6|2282.6|2286.6|2282.6|2286.6|2282.6|2286.5|2282.5|0
1767815050000|2026-01-07 19:44:10|2286.5|2282.5|2286.5|2282.5|2286.6|2282.6|2286.5|2282.5|0
1767815060000|2026-01-07 19:44:20|2286.4|2282.4|2286.4|2282.4|2286.4|2282.4|2286.4|2282.4|0
1767815070000|2026-01-07 19:44:30|2285.2|2283.7|2285.2|2283.7|2285.2|2283.7|2285.1|2283.6|0
1767815080000|2026-01-07 19:44:40|2285.1|2283.6|2285.1|2283.6|2285.2|2283.7|2285.1|2283.6|0
1767815090000|2026-01-07 19:44:50|2284.9|2283.4|2284.8|2283.3|2286.3|2283.4|2284.8|2282.2|0
1767815100000|2026-01-07 19:45:00|2286.2|2282.2|2284.7|2283.2|2286.2|2283.4|2284.7|2282.2|0
1767815110000|2026-01-07 19:45:10|2284.8|2283.3|2284.8|2283.3|2284.8|2283.3|2284.8|2283.3|0
1767815120000|2026-01-07 19:45:20|2285.1|2283.6|2284.9|2283.4|2285.1|2283.6|2284.9|2283.4|2
1767815150000|2026-01-07 19:45:50|2284.8|2283.3|2284.8|2280.8|2285|2283.3|2283.8|2280.8|6
1767815160000|2026-01-07 19:46:00|2284.6|2280.6|2281.4|2279.9|2284.6|2281.2|2281.4|2279.3|6
1767815170000|2026-01-07 19:46:10|2282.9|2278.9|2281.9|2280.4|2283|2280.4|2281.8|2278.9|0
1767815180000|2026-01-07 19:46:20|2282|2280.5|2282.6|2281.1|2283.6|2281.1|2282|2279.5|2
1767815190000|2026-01-07 19:46:30|2282.4|2280.9|2281.5|2280|2282.4|2280.9|2281.5|2280|1
1767815200000|2026-01-07 19:46:40|2281.6|2280.1|2283|2279|2283.2|2280.1|2281.6|2278.9|0
1767815210000|2026-01-07 19:46:50|2283.9|2279.9|2285.2|2281.2|2285.2|2281.9|2282.6|2279.6|3
1767815230000|2026-01-07 19:47:10|2284.1|2282.6|2284.6|2283.1|2286.1|2283.1|2284.1|2282.1|0
1767815240000|2026-01-07 19:47:20|2284.4|2282.9|2284.6|2280.6|2285.1|2282.9|2284.4|2280.6|1
1767815250000|2026-01-07 19:47:30|2284.7|2280.7|2284.6|2280.6|2284.7|2280.7|2284.6|2280.6|0
1767815260000|2026-01-07 19:47:40|2283.1|2281.6|2283.2|2281.7|2283.2|2281.7|2283.1|2281.6|0
1767815270000|2026-01-07 19:47:50|2282.9|2281.4|2283.5|2279.5|2284.1|2281.4|2282.9|2279.5|1
1767815280000|2026-01-07 19:48:00|2283.6|2279.6|2283.9|2279.9|2284.1|2280.1|2283.4|2279.4|0
1767815290000|2026-01-07 19:48:10|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|0
1767815300000|2026-01-07 19:48:20|2283.9|2279.9|2284|2280|2284.1|2280.1|2283.6|2279.6|0
1767815310000|2026-01-07 19:48:30|2284.1|2280.1|2284|2280|2284.1|2280.1|2284|2280|0
1767815320000|2026-01-07 19:48:40|2283.5|2279.5|2283.8|2279.8|2284.1|2280.1|2283.5|2279.5|0
1767815340000|2026-01-07 19:49:00|2284|2280|2284.1|2280.1|2284.1|2280.1|2283.8|2279.8|0
1767815350000|2026-01-07 19:49:10|2284|2280|2284.1|2280.1|2284.1|2280.1|2284|2280|0
1767815360000|2026-01-07 19:49:20|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|0
1767815370000|2026-01-07 19:49:30|2284.1|2280.1|2284.7|2280.7|2284.7|2281.7|2283.2|2280.1|0
1767815390000|2026-01-07 19:49:50|2283.4|2281.9|2284.7|2280.7|2284.7|2281.9|2283.4|2280.7|0
1767815400000|2026-01-07 19:50:00|2283.4|2281.9|2284|2280|2284|2281.9|2283.4|2279.8|3
1767815410000|2026-01-07 19:50:10|2283.9|2279.9|2283.8|2279.8|2283.9|2279.9|2283.8|2279.8|1
1767815420000|2026-01-07 19:50:20|2283.9|2279.9|2283.8|2279.8|2283.9|2279.9|2283.8|2279.8|0
1767815430000|2026-01-07 19:50:30|2283.9|2279.9|2283.9|2279.9|2283.9|2279.9|2283.9|2279.9|0
1767815440000|2026-01-07 19:50:40|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|2
1767815450000|2026-01-07 19:50:50|2283.9|2279.9|2283.8|2279.8|2283.9|2279.9|2283.8|2279.8|0
1767815460000|2026-01-07 19:51:00|2283.9|2279.9|2282.9|2281.4|2283.9|2281.4|2282.9|2279.9|0
1767815470000|2026-01-07 19:51:10|2283.1|2281.6|2284.3|2280.3|2284.3|2281.6|2283.1|2280.3|0
1767815480000|2026-01-07 19:51:20|2283.1|2281.6|2286.2|2282.2|2286.2|2283.6|2283.1|2280.6|1
1767815490000|2026-01-07 19:51:30|2285.1|2283.6|2285.1|2283.6|2285.1|2283.6|2285.1|2283.6|0
1767815510000|2026-01-07 19:51:50|2285.5|2281.5|2285.7|2281.7|2285.7|2281.7|2285.5|2281.5|2
1767815520000|2026-01-07 19:52:00|2285.4|2281.4|2284.6|2283.1|2285.7|2283.1|2284.6|2281.4|0
1767815530000|2026-01-07 19:52:10|2284.7|2283.2|2285.6|2281.6|2285.7|2283.2|2284.6|2281.4|0
1767815540000|2026-01-07 19:52:20|2285.7|2281.7|2285.7|2281.7|2285.7|2281.7|2285.6|2281.6|0
1767815550000|2026-01-07 19:52:30|2284.6|2283.1|2286.1|2282.1|2286.1|2283.2|2284.6|2281.7|1
1767815560000|2026-01-07 19:52:40|2285.5|2281.5|2286|2282|2286|2282|2285.5|2281.5|0
1767815580000|2026-01-07 19:53:00|2286.1|2282.1|2286|2282|2286.1|2282.1|2285.8|2281.8|0
1767815590000|2026-01-07 19:53:10|2285.7|2281.7|2286.1|2282.1|2286.1|2282.1|2285.4|2281.4|0
1767815600000|2026-01-07 19:53:20|2284.9|2283.4|2285|2283.5|2285|2283.5|2284.9|2283.4|0
1767815610000|2026-01-07 19:53:30|2286.1|2282.1|2284.9|2283.4|2286.1|2283.4|2284.9|2282.1|0
1767815620000|2026-01-07 19:53:40|2286.1|2282.1|2285.2|2283.7|2286.1|2283.7|2284.9|2281.6|0
1767815640000|2026-01-07 19:54:00|2286.8|2282.8|2285.5|2284|2286.8|2284|2285.4|2282.8|3
1767815650000|2026-01-07 19:54:10|2285.7|2284.2|2288.6|2284.6|2289.1|2285.1|2285.7|2284.2|1
1767815660000|2026-01-07 19:54:20|2288.7|2284.7|2289.2|2285.2|2289.2|2286.4|2287.6|2284.6|0
1767815670000|2026-01-07 19:54:30|2288.2|2286.7|2289.5|2285.5|2289.7|2286.7|2288.2|2285.5|0
1767815680000|2026-01-07 19:54:40|2289.8|2285.8|2290.5|2286.5|2290.5|2287.5|2289|2285.8|0
1767815690000|2026-01-07 19:54:50|2290.6|2286.6|2291.1|2287.1|2291.2|2287.2|2290.6|2286.6|0
1767815700000|2026-01-07 19:55:00|2289.9|2288.4|2291.9|2287.9|2291.9|2288.5|2289.9|2287.2|8
1767815710000|2026-01-07 19:55:10|2290.4|2288.9|2289.9|2288.4|2291.2|2288.9|2289.9|2287.2|1
1767815720000|2026-01-07 19:55:20|2290|2288.5|2292|2288|2292|2288.5|2290|2288|4
1767815730000|2026-01-07 19:55:30|2292.3|2288.3|2292|2288|2292.3|2288.3|2292|2288|1
1767815740000|2026-01-07 19:55:40|2292.1|2288.1|2292.2|2288.2|2292.3|2288.3|2292|2288|0
1767815750000|2026-01-07 19:55:50|2292.1|2288.1|2291.3|2287.3|2292.1|2289.2|2290.6|2287.3|1
1767815760000|2026-01-07 19:56:00|2289.8|2288.3|2289.8|2288.3|2289.8|2288.3|2289.7|2288.2|0
1767815770000|2026-01-07 19:56:10|2289.5|2288|2289.2|2285.2|2289.6|2288|2288.9|2284.9|1
1767815780000|2026-01-07 19:56:20|2289.3|2285.3|2289.8|2285.8|2289.9|2285.9|2289.3|2285.3|0
1767815790000|2026-01-07 19:56:30|2289.9|2285.9|2290|2286|2290|2286|2289.8|2285.8|0
1767815800000|2026-01-07 19:56:40|2290.1|2286.1|2290.2|2286.2|2290.2|2286.2|2290.1|2286.1|2
1767815810000|2026-01-07 19:56:50|2289|2287.5|2289|2287.5|2290.2|2287.5|2289|2286.2|0
1767815830000|2026-01-07 19:57:10|2289.1|2287.6|2289.8|2288.3|2289.8|2288.3|2289.1|2287.6|1
1767815850000|2026-01-07 19:57:30|2289.9|2288.4|2289.9|2288.4|2289.9|2288.4|2289.9|2288.4|1
1767815870000|2026-01-07 19:57:50|2289.8|2288.3|2289.9|2285.9|2290.3|2288.4|2288.8|2285.7|2
1767815880000|2026-01-07 19:58:00|2290.1|2286.1|2290.5|2286.5|2290.5|2286.5|2290.1|2286.1|0
1767815890000|2026-01-07 19:58:10|2290.4|2286.4|2290.7|2286.7|2290.7|2286.7|2290.4|2286.4|0
1767815900000|2026-01-07 19:58:20|2290.6|2286.6|2290.6|2286.6|2290.7|2286.7|2290.6|2286.6|0
1767815910000|2026-01-07 19:58:30|2290.7|2286.7|2289.6|2288.1|2290.7|2288.1|2289.6|2286.6|0
1767815930000|2026-01-07 19:58:50|2289.7|2288.2|2289.7|2288.2|2289.7|2288.2|2289.6|2288.1|0
1767815940000|2026-01-07 19:59:00|2289.6|2288.1|2289.7|2288.2|2289.7|2288.2|2289.6|2288.1|1
1767815950000|2026-01-07 19:59:10|2289.6|2288.1|2289.9|2285.9|2289.9|2288.1|2289.6|2285.9|1
1767815960000|2026-01-07 19:59:20|2290|2286|2289.5|2288|2290.5|2288|2289.5|2286|0
1767815970000|2026-01-07 19:59:30|2289.4|2287.9|2289.4|2287.9|2289.5|2288|2289.4|2287.9|0
1767815980000|2026-01-07 19:59:40|2289.3|2287.8|2289.9|2285.9|2289.9|2287.8|2289.2|2285.9|1
1767815990000|2026-01-07 19:59:50|2289.7|2285.7|2289.9|2285.9|2289.9|2285.9|2289.6|2285.6|0
1767816000000|2026-01-07 20:00:00|2290|2286|2288.9|2287.4|2290.2|2287.5|2288.9|2286|0
1767816010000|2026-01-07 20:00:10|2290.2|2286.2|2289.5|2288|2290.2|2288|2289|2286.2|1
1767816040000|2026-01-07 20:00:40|2289.8|2288.3|2289.7|2288.2|2290|2288.5|2289.7|2288.2|2
1767816050000|2026-01-07 20:00:50|2289.6|2288.1|2289.7|2288.2|2289.7|2288.2|2289.6|2288.1|0
1767816060000|2026-01-07 20:01:00|2289.9|2288.4|2290|2288.5|2290|2288.5|2289.7|2288.2|2
1767816070000|2026-01-07 20:01:10|2291.3|2289.8|2290.3|2288.8|2291.3|2289.8|2290.3|2288.8|6
1767816080000|2026-01-07 20:01:20|2291.2|2287.2|2291.1|2287.1|2291.2|2288.1|2289.6|2287.1|0
1767816090000|2026-01-07 20:01:30|2289.8|2288.3|2289.6|2288.1|2290.1|2288.6|2289.6|2288.1|1
1767816100000|2026-01-07 20:01:40|2289.5|2288|2290.1|2286.1|2290.2|2288|2288.9|2286.1|0
1767816110000|2026-01-07 20:01:50|2290.2|2286.2|2289.9|2285.9|2290.2|2287.5|2288.9|2285.9|1
1767816120000|2026-01-07 20:02:00|2288.9|2287.4|2290.6|2286.6|2290.6|2287.5|2288.9|2286.6|0
1767816130000|2026-01-07 20:02:10|2289.3|2287.8|2290.4|2288.9|2291.5|2288.9|2289.3|2287.5|5
1767816140000|2026-01-07 20:02:20|2290.5|2289|2290.4|2288.9|2291.7|2289|2290.4|2287.7|0
1767816150000|2026-01-07 20:02:30|2290.5|2289|2290.5|2289|2290.5|2289|2290.5|2289|0
1767816160000|2026-01-07 20:02:40|2290.3|2288.8|2289.3|2287.8|2290.8|2288.8|2289.3|2286.6|1
1767816170000|2026-01-07 20:02:50|2289.2|2287.7|2290.7|2286.7|2290.8|2287.8|2289.2|2286.7|0
1767816180000|2026-01-07 20:03:00|2289.5|2288|2290.8|2286.8|2290.8|2288|2289.5|2286.8|0
1767816190000|2026-01-07 20:03:10|2291.7|2287.7|2290|2288.5|2291.7|2288.5|2290|2287.7|5
1767816200000|2026-01-07 20:03:20|2290.8|2286.8|2290.8|2286.8|2290.8|2286.8|2290.8|2286.8|1
1767816210000|2026-01-07 20:03:30|2290.9|2286.9|2289.3|2287.8|2290.9|2287.8|2289.3|2286.8|0
1767816220000|2026-01-07 20:03:40|2289.1|2287.6|2289.1|2287.6|2289.3|2287.8|2289|2287.5|0
1767816230000|2026-01-07 20:03:50|2290.1|2286.1|2289.1|2287.6|2290.3|2287.6|2289.1|2286|0
1767816240000|2026-01-07 20:04:00|2290.7|2286.7|2290.7|2289.2|2290.9|2289.2|2289.8|2286.6|1
1767816260000|2026-01-07 20:04:20|2290.6|2289.1|2290.7|2289.2|2290.7|2289.2|2290.6|2289.1|0
1767816270000|2026-01-07 20:04:30|2290.6|2289.1|2290.6|2289.1|2290.6|2289.1|2290.6|2289.1|0
1767816280000|2026-01-07 20:04:40|2290.7|2289.2|2290.7|2289.2|2290.7|2289.2|2290.7|2289.2|0
1767816290000|2026-01-07 20:04:50|2290.9|2289.4|2290.7|2289.2|2290.9|2289.4|2290.7|2289.2|0
1767816300000|2026-01-07 20:05:00|2290.9|2289.4|2291.3|2289.8|2291.3|2289.8|2290.9|2289.4|1
1767816310000|2026-01-07 20:05:10|2291.5|2290|2291.3|2289.8|2291.5|2290|2291.3|2289.8|0
1767816320000|2026-01-07 20:05:20|2291.2|2289.7|2290.3|2288.8|2291.5|2290|2290.3|2288.8|5
1767816330000|2026-01-07 20:05:30|2290.4|2288.9|2290.6|2289.1|2290.6|2289.1|2290.4|2288.9|0
1767816340000|2026-01-07 20:05:40|2290.8|2289.3|2292.6|2288.6|2292.6|2289.4|2290.5|2288.6|1
1767816350000|2026-01-07 20:05:50|2291.2|2289.7|2291|2289.5|2291.2|2289.7|2290.9|2289.4|0
1767816360000|2026-01-07 20:06:00|2290.8|2289.3|2290.8|2286.8|2291.1|2289.5|2289.9|2286.8|1
1767816370000|2026-01-07 20:06:10|2289.3|2287.8|2289.9|2288.4|2291.5|2288.4|2289.2|2286.2|2
1767816380000|2026-01-07 20:06:20|2291.1|2287.1|2291.2|2287.2|2291.4|2288.4|2289.9|2287.1|1
1767816390000|2026-01-07 20:06:30|2291.3|2287.3|2291.3|2287.3|2291.3|2287.3|2291.3|2287.3|0
1767816400000|2026-01-07 20:06:40|2291.4|2287.4|2290.4|2286.4|2291.4|2287.4|2290.3|2286.3|1
1767816410000|2026-01-07 20:06:50|2290.5|2286.5|2289.9|2285.9|2290.5|2286.5|2289.9|2285.9|1
1767816420000|2026-01-07 20:07:00|2288.5|2287|2287.9|2283.9|2289.9|2287|2287.9|2283.9|1
1767816430000|2026-01-07 20:07:10|2286.5|2285|2287.9|2283.9|2287.9|2285|2286.5|2283.9|0
1767816440000|2026-01-07 20:07:20|2288|2284|2287.8|2283.8|2288|2284|2287.8|2283.8|0
1767816450000|2026-01-07 20:07:30|2287.9|2283.9|2289.2|2285.2|2289.2|2285.2|2287.9|2283.9|0
1767816470000|2026-01-07 20:07:50|2287.7|2286.2|2288.6|2284.6|2288.8|2286.2|2287.7|2284.6|0
1767816480000|2026-01-07 20:08:00|2287.9|2283.9|2287.9|2283.9|2287.9|2283.9|2287.9|2283.9|1
1767816490000|2026-01-07 20:08:10|2287.8|2283.8|2287.8|2283.8|2287.9|2283.9|2287.8|2283.8|0
1767816500000|2026-01-07 20:08:20|2287.9|2283.9|2287.9|2283.9|2287.9|2283.9|2287.8|2283.8|0
1767816510000|2026-01-07 20:08:30|2287.8|2283.8|2286.4|2284.9|2287.8|2285|2286.3|2283.8|0
1767816520000|2026-01-07 20:08:40|2286.5|2285|2286.4|2284.9|2287.8|2285|2286.3|2283.8|0
1767816530000|2026-01-07 20:08:50|2286.5|2285|2286.3|2282.3|2286.5|2285|2286.2|2282.3|3
1767816540000|2026-01-07 20:09:00|2286.5|2282.5|2286.8|2282.8|2287|2284.2|2285.3|2282.5|1
1767816550000|2026-01-07 20:09:10|2287|2283|2286.4|2282.4|2287|2283|2286.3|2282.3|1
1767816560000|2026-01-07 20:09:20|2286.3|2282.3|2286.4|2282.4|2286.4|2282.4|2286.3|2282.3|0
1767816570000|2026-01-07 20:09:30|2286.3|2282.3|2284.9|2283.4|2286.3|2283.5|2284.9|2282.2|1
1767816580000|2026-01-07 20:09:40|2285.1|2281.1|2284.6|2280.6|2285.1|2281.1|2284.5|2280.5|0
1767816590000|2026-01-07 20:09:50|2284.4|2280.4|2284.1|2280.1|2284.4|2280.4|2284|2280|1
1767816600000|2026-01-07 20:10:00|2284.3|2280.3|2284|2280|2284.4|2280.4|2283.9|2279.9|3
1767816610000|2026-01-07 20:10:10|2282.8|2281.3|2284|2280|2284|2281.3|2282.8|2280|0
1767816620000|2026-01-07 20:10:20|2282.8|2281.3|2285|2281|2285.1|2281.4|2282.8|2281|1
1767816630000|2026-01-07 20:10:30|2284.9|2280.9|2284.5|2280.5|2285|2281|2284.4|2280.4|0
1767816640000|2026-01-07 20:10:40|2284.4|2280.4|2284.7|2280.7|2284.7|2281.6|2283|2280.4|1
1767816670000|2026-01-07 20:11:10|2284.6|2280.6|2286.1|2282.1|2286.2|2282.2|2284.6|2280.6|0
1767816680000|2026-01-07 20:11:20|2286.3|2282.3|2287.2|2283.2|2287.2|2283.2|2286.3|2282.3|0
1767816690000|2026-01-07 20:11:30|2287.1|2283.1|2287.1|2283.1|2287.1|2283.1|2287.1|2283.1|0
1767816710000|2026-01-07 20:11:50|2287.4|2283.4|2287.4|2283.4|2287.4|2283.4|2287.4|2283.4|0
1767816720000|2026-01-07 20:12:00|2287.9|2283.9|2287.9|2283.9|2288|2284|2287.8|2283.8|0
1767816730000|2026-01-07 20:12:10|2287.8|2283.8|2287.8|2283.8|2287.8|2283.8|2287.8|2283.8|0
1767816740000|2026-01-07 20:12:20|2287.9|2283.9|2288|2284|2288|2284|2287.8|2283.8|0
1767816750000|2026-01-07 20:12:30|2287.9|2283.9|2287.9|2283.9|2287.9|2283.9|2287.9|2283.9|0
1767816760000|2026-01-07 20:12:40|2287.7|2283.7|2287.6|2283.6|2287.7|2283.7|2287.6|2283.6|0
1767816770000|2026-01-07 20:12:50|2286.2|2284.7|2287.6|2283.6|2287.6|2284.7|2285.3|2283.6|3
1767816780000|2026-01-07 20:13:00|2287.7|2283.7|2287.1|2283.1|2288.4|2284.7|2285.7|2283.1|1
1767816790000|2026-01-07 20:13:10|2285.7|2284.2|2285.6|2284.1|2285.7|2284.2|2285.5|2284|0
1767816800000|2026-01-07 20:13:20|2285.5|2284|2286.3|2282.3|2286.3|2284|2285.5|2281.7|1
1767816810000|2026-01-07 20:13:30|2286.5|2282.5|2286.4|2282.4|2286.5|2282.5|2286.4|2282.4|0
1767816820000|2026-01-07 20:13:40|2286.2|2282.2|2286.9|2282.9|2287|2283.2|2284.7|2282.2|4
1767816830000|2026-01-07 20:13:50|2286.8|2282.8|2285.3|2283.8|2286.8|2283.9|2285.3|2282.8|0
1767816840000|2026-01-07 20:14:00|2285.2|2283.7|2285|2281|2285.6|2283.7|2283.4|2281|1
1767816850000|2026-01-07 20:14:10|2283.5|2282|2283.7|2279.7|2283.7|2282|2281.9|2279.5|3
1767816860000|2026-01-07 20:14:20|2283.6|2279.6|2283.1|2281.6|2284.9|2281.9|2283.1|2279.6|1
1767816870000|2026-01-07 20:14:30|2285.2|2281.2|2285.6|2281.6|2285.6|2281.6|2285.2|2281.2|5
1767816880000|2026-01-07 20:14:40|2285.7|2281.7|2285.9|2281.9|2285.9|2281.9|2285.7|2281.7|0
1767816890000|2026-01-07 20:14:50|2286|2282|2284.5|2283|2286|2283|2284.5|2281.8|0
1767816900000|2026-01-07 20:15:00|2284.4|2282.9|2284.1|2282.6|2284.5|2283|2284|2282.5|1
1767816910000|2026-01-07 20:15:10|2284|2282.5|2283.9|2279.9|2284|2282.5|2281.5|2279.9|6
1767816920000|2026-01-07 20:15:20|2284|2280|2284.1|2280.1|2284.1|2281|2282.5|2279.8|1
1767816930000|2026-01-07 20:15:30|2284|2280|2284.7|2280.7|2284.7|2280.7|2284|2280|0
1767816940000|2026-01-07 20:15:40|2284.8|2280.8|2284.9|2280.9|2285|2281|2284.8|2280.8|0
1767816950000|2026-01-07 20:15:50|2285.1|2281.1|2286|2282|2286|2282|2285.1|2281.1|0
1767816960000|2026-01-07 20:16:00|2286.2|2282.2|2286.4|2282.4|2286.8|2282.8|2285.9|2281.9|0
1767816970000|2026-01-07 20:16:10|2286.2|2282.2|2285.4|2281.4|2286.4|2283.2|2284.7|2281.4|0
1767816980000|2026-01-07 20:16:20|2285.3|2281.3|2283.8|2282.3|2285.3|2282.4|2283.6|2281.2|0
1767816990000|2026-01-07 20:16:30|2283.9|2282.4|2285.4|2281.4|2285.7|2282.4|2283.9|2281.4|1
1767817000000|2026-01-07 20:16:40|2285.6|2281.6|2285.6|2281.6|2285.7|2281.7|2285.6|2281.6|1
1767817010000|2026-01-07 20:16:50|2285.7|2281.7|2286.7|2282.7|2286.7|2282.7|2285.7|2281.7|1
1767817020000|2026-01-07 20:17:00|2286.8|2282.8|2284.8|2283.3|2286.9|2283.3|2284.8|2282.1|1
1767817030000|2026-01-07 20:17:10|2284.9|2283.4|2284.9|2283.4|2284.9|2283.4|2284.8|2283.3|0
1767817040000|2026-01-07 20:17:20|2284.8|2283.3|2284.8|2283.3|2284.8|2283.3|2284.8|2283.3|0
1767817050000|2026-01-07 20:17:30|2284.9|2283.4|2286.6|2282.6|2286.8|2283.4|2284.9|2282.3|1
1767817060000|2026-01-07 20:17:40|2286.8|2282.8|2287|2283|2287.1|2283.1|2286.8|2282.8|0
1767817070000|2026-01-07 20:17:50|2287.1|2283.1|2287|2283|2287.1|2283.1|2287|2283|0
1767817080000|2026-01-07 20:18:00|2287.1|2283.1|2287.1|2283.1|2287.1|2283.1|2287.1|2283.1|0
1767817090000|2026-01-07 20:18:10|2287|2283|2287.8|2283.8|2287.8|2283.8|2287|2283|0
1767817100000|2026-01-07 20:18:20|2288|2284|2288.7|2284.7|2288.7|2284.7|2288|2284|0
1767817110000|2026-01-07 20:18:30|2288.9|2284.9|2290.7|2286.7|2290.7|2286.7|2288.9|2284.9|3
1767817120000|2026-01-07 20:18:40|2290.5|2286.5|2291|2287|2291.4|2287.4|2290.4|2286.4|1
1767817130000|2026-01-07 20:18:50|2291.2|2287.2|2291.1|2287.1|2291.5|2287.5|2291.1|2287.1|0
1767817140000|2026-01-07 20:19:00|2291.4|2287.4|2291.3|2287.3|2291.5|2287.5|2291.2|2287.2|1
1767817150000|2026-01-07 20:19:10|2291.2|2287.2|2291.2|2287.2|2291.2|2288.3|2289.7|2287.2|0
1767817160000|2026-01-07 20:19:20|2291.1|2287.1|2289.5|2288|2291.2|2288.2|2289.4|2285.4|1
1767817170000|2026-01-07 20:19:30|2289.3|2287.8|2289.5|2288|2289.5|2288|2289.3|2287.8|0
1767817180000|2026-01-07 20:19:40|2289.3|2287.8|2289.5|2288|2289.5|2288|2289.3|2287.8|0
1767817190000|2026-01-07 20:19:50|2289.4|2287.9|2289.5|2288|2289.5|2288|2289.4|2287.9|0
1767817200000|2026-01-07 20:20:00|2289.4|2287.9|2288.8|2284.8|2289.4|2287.9|2288.8|2284.8|1
1767817210000|2026-01-07 20:20:10|2288.9|2284.9|2288.7|2284.7|2288.9|2285.9|2287.4|2284.4|0
1767817220000|2026-01-07 20:20:20|2287.5|2286|2288|2286.5|2288.1|2286.6|2287.5|2286|2
1767817230000|2026-01-07 20:20:30|2288.1|2286.6|2288.6|2284.6|2288.6|2286.6|2288|2284.6|6
1767817250000|2026-01-07 20:20:50|2288.7|2284.7|2287.7|2286.2|2288.7|2286.2|2287.6|2284.7|0
1767817280000|2026-01-07 20:21:20|2287.6|2286.1|2287.6|2286.1|2287.6|2286.1|2287.6|2286.1|1
1767817290000|2026-01-07 20:21:30|2287.9|2283.9|2286.5|2285|2288.3|2285|2286.2|2283.7|2
1767817320000|2026-01-07 20:22:00|2286.4|2284.9|2286.4|2284.9|2287.4|2284.9|2286.3|2283.2|0
1767817340000|2026-01-07 20:22:20|2286.3|2284.8|2287.4|2283.4|2287.4|2284.9|2286.3|2283.3|1
1767817360000|2026-01-07 20:22:40|2287.3|2283.3|2285.9|2284.4|2287.4|2284.4|2285.9|2283.3|2
1767817370000|2026-01-07 20:22:50|2286|2284.5|2285.9|2284.4|2286|2284.5|2285.9|2284.4|0
1767817380000|2026-01-07 20:23:00|2285.3|2281.3|2284.4|2282.9|2285.3|2282.9|2284|2281.3|2
1767817390000|2026-01-07 20:23:10|2284.1|2282.6|2284.1|2282.6|2284.1|2282.6|2284|2282.5|4
1767817400000|2026-01-07 20:23:20|2284.3|2282.8|2284.5|2283|2286.6|2283.1|2284.3|2282.4|7
1767817410000|2026-01-07 20:23:30|2284.4|2282.9|2284.4|2282.9|2284.4|2282.9|2284.4|2282.9|0
1767817420000|2026-01-07 20:23:40|2284|2282.5|2283.3|2281.8|2284.8|2282.5|2283.3|2280.7|4
1767817430000|2026-01-07 20:23:50|2283.1|2281.6|2283.9|2279.9|2283.9|2281.6|2283.1|2279.9|1
1767817440000|2026-01-07 20:24:00|2282.6|2281.1|2282.4|2280.9|2283.9|2281.1|2282.3|2279.8|2
1767817450000|2026-01-07 20:24:10|2284.3|2280.3|2283.7|2282.2|2284.7|2282.2|2283.7|2280.3|2
1767817460000|2026-01-07 20:24:20|2283.8|2282.3|2283.8|2282.3|2283.8|2282.3|2283.8|2282.3|0
1767817490000|2026-01-07 20:24:50|2285.9|2281.9|2283.8|2282.3|2285.9|2282.3|2283.8|2281.3|1
1767817500000|2026-01-07 20:25:00|2284.1|2280.1|2284.5|2280.5|2284.6|2281.4|2282.9|2280.1|1
1767817510000|2026-01-07 20:25:10|2284.4|2280.4|2282.7|2281.2|2284.5|2281.5|2282.5|2280|2
1767817520000|2026-01-07 20:25:20|2284|2280|2284.1|2280.1|2284.1|2281.2|2282.6|2279.9|0
1767817530000|2026-01-07 20:25:30|2284|2280|2281.3|2279.8|2284|2281.1|2281.3|2279.8|1
1767817540000|2026-01-07 20:25:40|2281.2|2279.7|2280.5|2279|2281.4|2279.7|2280.4|2277.4|3
1767817550000|2026-01-07 20:25:50|2280.9|2279.4|2281.7|2277.7|2281.7|2279.4|2280.8|2277.6|1
1767817560000|2026-01-07 20:26:00|2282|2278|2282|2278|2282|2279.5|2280.8|2277.7|0
1767817570000|2026-01-07 20:26:10|2280.8|2279.3|2281.4|2277.4|2282|2279.4|2280.2|2277.4|0
1767817580000|2026-01-07 20:26:20|2280.1|2278.6|2281.4|2277.4|2281.4|2278.9|2280.1|2277.4|0
1767817590000|2026-01-07 20:26:30|2280.3|2278.8|2281.7|2277.7|2282|2279.3|2280.3|2277.7|1
1767817600000|2026-01-07 20:26:40|2281.8|2277.8|2280.9|2279.4|2282|2279.4|2280.7|2277.7|0
1767817610000|2026-01-07 20:26:50|2281|2279.5|2282.9|2278.9|2283.5|2279.5|2281|2278.7|2
1767817620000|2026-01-07 20:27:00|2282.8|2278.8|2283|2279|2283|2279|2282.8|2278.8|0
1767817630000|2026-01-07 20:27:10|2283.1|2279.1|2282.8|2278.8|2283.1|2279.1|2282.7|2278.7|0
1767817640000|2026-01-07 20:27:20|2282.7|2278.7|2282.8|2278.8|2283.1|2279.1|2282.7|2278.7|1
1767817650000|2026-01-07 20:27:30|2282.7|2278.7|2282.7|2278.7|2282.9|2278.9|2282.7|2278.7|0
1767817660000|2026-01-07 20:27:40|2282.9|2278.9|2283|2279|2283.3|2279.3|2282.9|2278.9|0
1767817670000|2026-01-07 20:27:50|2283.5|2279.5|2285.6|2281.6|2285.9|2281.9|2283.5|2279.5|6
1767817680000|2026-01-07 20:28:00|2284.2|2282.7|2281.5|2280|2284.5|2282.7|2281.4|2279.2|3
1767817690000|2026-01-07 20:28:10|2281.6|2280.1|2281.5|2280|2281.6|2280.1|2281.5|2280|0
1767817700000|2026-01-07 20:28:20|2281.3|2279.8|2280.9|2279.4|2281.7|2279.8|2280.7|2277.4|2
1767817710000|2026-01-07 20:28:30|2281.4|2277.4|2281.6|2277.6|2281.8|2277.8|2281.3|2277.3|1
1767817720000|2026-01-07 20:28:40|2281.5|2277.5|2281.6|2277.6|2281.6|2279|2280.5|2277.5|0
1767817730000|2026-01-07 20:28:50|2280.5|2279|2281.7|2277.7|2282.1|2279.1|2280.5|2277.7|2
1767817740000|2026-01-07 20:29:00|2281.4|2277.4|2280.6|2279.1|2281.8|2279.1|2280.4|2277.4|0
1767817750000|2026-01-07 20:29:10|2281.8|2277.8|2280.5|2279|2281.8|2279.2|2280.5|2277.8|0
1767817760000|2026-01-07 20:29:20|2281.8|2277.8|2282.5|2278.5|2282.6|2279.3|2280.6|2277.8|1
1767817770000|2026-01-07 20:29:30|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|3
1767817780000|2026-01-07 20:29:40|2283.7|2279.7|2284.5|2280.5|2284.5|2280.5|2283.7|2279.7|0
1767817790000|2026-01-07 20:29:50|2284.4|2280.4|2284.3|2280.3|2284.4|2280.4|2284.2|2280.2|0
1767817800000|2026-01-07 20:30:00|2284.5|2280.5|2285.8|2281.8|2286.1|2282.1|2284.5|2280.5|3
1767817810000|2026-01-07 20:30:10|2285.7|2281.7|2285.6|2281.6|2285.9|2281.9|2285.3|2281.3|0
1767817820000|2026-01-07 20:30:20|2285.8|2281.8|2284.8|2283.3|2286.5|2283.3|2284.8|2281.8|0
1767817830000|2026-01-07 20:30:30|2286.2|2282.2|2286.2|2282.2|2286.2|2282.2|2286.2|2282.2|0
1767817850000|2026-01-07 20:30:50|2286.3|2282.3|2286.3|2282.3|2286.3|2282.3|2286.3|2282.3|1
1767817860000|2026-01-07 20:31:00|2285|2283.5|2285.4|2281.4|2285.4|2283.5|2285|2281.2|1
1767817870000|2026-01-07 20:31:10|2285.3|2281.3|2285.5|2281.5|2285.5|2281.5|2285.3|2281.3|0
1767817880000|2026-01-07 20:31:20|2284|2282.5|2284|2282.5|2285.5|2282.5|2284|2281.5|0
1767817890000|2026-01-07 20:31:30|2285.5|2281.5|2285.4|2281.4|2285.5|2281.5|2285.4|2281.4|0
1767817900000|2026-01-07 20:31:40|2284|2282.5|2285.5|2281.5|2285.6|2282.5|2283.9|2281.3|0
1767817920000|2026-01-07 20:32:00|2284|2282.5|2285.5|2281.5|2285.5|2282.5|2283.9|2281.5|0
1767817930000|2026-01-07 20:32:10|2285.6|2281.6|2285.5|2281.5|2285.6|2281.6|2285.5|2281.5|0
1767817940000|2026-01-07 20:32:20|2285.7|2281.7|2286|2282|2286|2282|2285.7|2281.7|1
1767817950000|2026-01-07 20:32:30|2284.8|2283.3|2286.6|2282.6|2286.6|2284|2284.8|2282|4
1767817960000|2026-01-07 20:32:40|2285.6|2284.1|2285.5|2284|2286.6|2284.1|2285.5|2282.6|0
1767817970000|2026-01-07 20:32:50|2285.7|2284.2|2287.5|2283.5|2287.9|2284.2|2285.7|2283.5|1
1767817980000|2026-01-07 20:33:00|2287.6|2283.6|2288.2|2284.2|2288.2|2284.2|2287.6|2283.6|0
1767817990000|2026-01-07 20:33:10|2288.1|2284.1|2287.9|2283.9|2288.2|2284.2|2287.9|2283.9|0
1767818000000|2026-01-07 20:33:20|2287.8|2283.8|2287.5|2283.5|2288|2284|2287.5|2283.5|0
1767818010000|2026-01-07 20:33:30|2286.1|2284.6|2287.6|2283.6|2287.6|2284.6|2286.1|2283.6|0
1767818020000|2026-01-07 20:33:40|2287.5|2283.5|2286.9|2282.9|2287.5|2284.6|2286.1|2282.9|0
1767818030000|2026-01-07 20:33:50|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|0
1767818050000|2026-01-07 20:34:10|2284.8|2280.8|2284|2282.5|2285.2|2282.6|2284|2280.6|2
1767818060000|2026-01-07 20:34:20|2285.6|2281.6|2285.3|2281.3|2285.6|2281.6|2285.3|2281.3|0
1767818070000|2026-01-07 20:34:30|2285.4|2281.4|2283.8|2279.8|2285.5|2282.5|2283.8|2279.8|1
1767818080000|2026-01-07 20:34:40|2283.6|2279.6|2283.3|2279.3|2283.6|2279.6|2283.3|2279.3|1
1767818090000|2026-01-07 20:34:50|2283.4|2279.4|2283.5|2279.5|2283.5|2279.5|2283.3|2279.3|0
1767818100000|2026-01-07 20:35:00|2282.3|2280.8|2284|2280|2284.4|2280.8|2282.3|2279.9|1
1767818110000|2026-01-07 20:35:10|2283.9|2279.9|2284.2|2280.2|2284.7|2280.7|2283.9|2279.9|0
1767818120000|2026-01-07 20:35:20|2283.5|2279.5|2283.5|2279.5|2283.5|2279.5|2283.2|2279.2|0
1767818130000|2026-01-07 20:35:30|2283.7|2279.7|2283.7|2279.7|2283.8|2279.8|2283.7|2279.7|0
1767818140000|2026-01-07 20:35:40|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|2283.7|2279.7|0
1767818150000|2026-01-07 20:35:50|2284|2280|2284.6|2280.6|2284.6|2280.6|2283.9|2279.9|0
1767818160000|2026-01-07 20:36:00|2282.7|2281.2|2284.6|2280.6|2284.7|2281.2|2282.7|2279.7|1
1767818170000|2026-01-07 20:36:10|2284.3|2280.3|2284.2|2280.2|2284.3|2280.3|2284.2|2280.2|0
1767818180000|2026-01-07 20:36:20|2284.3|2280.3|2284.3|2280.3|2284.3|2280.3|2284.3|2280.3|0
1767818190000|2026-01-07 20:36:30|2284.2|2280.2|2284.3|2280.3|2284.3|2280.3|2284.2|2280.2|0
1767818200000|2026-01-07 20:36:40|2284.2|2280.2|2284.3|2280.3|2284.3|2280.3|2284.2|2280.2|0
1767818210000|2026-01-07 20:36:50|2284.2|2280.2|2284.2|2280.2|2284.2|2281.3|2282.8|2280.2|0
1767818220000|2026-01-07 20:37:00|2284.1|2280.1|2282.9|2281.4|2284.2|2281.4|2282.9|2280.1|0
1767818230000|2026-01-07 20:37:10|2284.2|2280.2|2283.1|2281.6|2284.2|2281.6|2282.4|2280.2|2
1767818240000|2026-01-07 20:37:20|2283|2281.5|2283.1|2281.6|2283.1|2281.6|2283|2281.5|0
1767818250000|2026-01-07 20:37:30|2283|2281.5|2283|2281.5|2283|2281.5|2283|2281.5|0
1767818270000|2026-01-07 20:37:50|2282.8|2281.3|2282.8|2281.3|2282.8|2281.3|2282.8|2281.3|0
1767818280000|2026-01-07 20:38:00|2282.5|2281|2283.2|2279.2|2283.2|2281|2281.6|2279.1|2
1767818290000|2026-01-07 20:38:10|2283.3|2279.3|2282.9|2281.4|2283.3|2281.4|2282.2|2279.3|2
1767818300000|2026-01-07 20:38:20|2283|2281.5|2284|2280|2284|2281.5|2282.9|2279.9|0
1767818310000|2026-01-07 20:38:30|2282.9|2281.4|2283.9|2279.9|2284|2281.4|2282.9|2279.9|0
1767818320000|2026-01-07 20:38:40|2283.8|2279.8|2283.8|2279.8|2283.9|2279.9|2283.8|2279.8|0
1767818330000|2026-01-07 20:38:50|2283.9|2279.9|2283.9|2279.9|2283.9|2279.9|2283.9|2279.9|0
1767818340000|2026-01-07 20:39:00|2283.8|2279.8|2284|2280|2284|2281.4|2282.9|2279.8|0
1767818350000|2026-01-07 20:39:10|2283.9|2279.9|2284|2280|2284|2280|2283.9|2279.9|0
1767818370000|2026-01-07 20:39:30|2283.9|2279.9|2283.9|2279.9|2284|2280|2283.9|2279.9|0
1767818380000|2026-01-07 20:39:40|2284|2280|2283.9|2279.9|2284|2280|2283.9|2279.9|0
1767818390000|2026-01-07 20:39:50|2282.4|2280.9|2283.9|2279.9|2283.9|2280.9|2282.4|2279.9|0
1767818400000|2026-01-07 20:40:00|2283.8|2279.8|2284|2282.5|2284|2282.5|2282.9|2279.8|2
1767818420000|2026-01-07 20:40:20|2284.1|2282.6|2284|2282.5|2284.1|2282.6|2284|2282.5|0
1767818430000|2026-01-07 20:40:30|2284.1|2282.6|2285.8|2281.8|2286.4|2282.6|2284.1|2281.8|2
1767818440000|2026-01-07 20:40:40|2285.7|2281.7|2285.8|2281.8|2285.8|2281.8|2285.7|2281.7|0
1767818450000|2026-01-07 20:40:50|2284.8|2283.3|2284.8|2283.3|2284.8|2283.3|2284.8|2283.3|0
1767818460000|2026-01-07 20:41:00|2284.9|2283.4|2284.9|2283.4|2284.9|2283.4|2284.8|2283.3|0
1767818500000|2026-01-07 20:41:40|2285|2283.5|2284.9|2283.4|2285|2283.5|2284.8|2283.3|5
1767818510000|2026-01-07 20:41:50|2285|2283.5|2285|2283.5|2285|2283.5|2284.9|2283.4|0
1767818520000|2026-01-07 20:42:00|2284.9|2283.4|2285|2283.5|2285|2283.5|2284.9|2283.4|0
1767818530000|2026-01-07 20:42:10|2285.3|2283.8|2285|2283.5|2286|2283.8|2284.6|2281.8|2
1767818540000|2026-01-07 20:42:20|2285.1|2283.6|2286.4|2284.9|2288.1|2284.9|2285.1|2283.6|1
1767818550000|2026-01-07 20:42:30|2287.9|2283.9|2286.9|2285.4|2288.2|2285.5|2286.6|2283.9|0
1767818560000|2026-01-07 20:42:40|2287|2285.5|2287.2|2285.7|2287.2|2285.7|2286.9|2285.4|0
1767818570000|2026-01-07 20:42:50|2286.4|2284.9|2286.7|2285.2|2286.7|2285.2|2286.4|2284.9|1
1767818580000|2026-01-07 20:43:00|2286.3|2284.8|2287.1|2285.6|2288.2|2285.6|2286.2|2284.2|2
1767818590000|2026-01-07 20:43:10|2287.2|2285.7|2287.8|2286.3|2288.2|2286.3|2287|2284.2|1
1767818600000|2026-01-07 20:43:20|2287.3|2285.8|2287.3|2285.8|2287.4|2285.9|2287.2|2285.7|1
1767818610000|2026-01-07 20:43:30|2287.5|2286|2287.8|2286.3|2289|2286.3|2287.3|2284.8|0
1767818620000|2026-01-07 20:43:40|2288.8|2284.8|2289|2285|2289.1|2286.3|2287.8|2284.8|1
1767818630000|2026-01-07 20:43:50|2288.8|2284.8|2287.3|2285.8|2288.8|2285.8|2287|2284.8|1
1767818640000|2026-01-07 20:44:00|2287.2|2285.7|2287.3|2285.8|2287.3|2285.8|2287.2|2285.7|0
1767818650000|2026-01-07 20:44:10|2287.4|2285.9|2287.2|2285.7|2287.4|2285.9|2287.2|2285.7|0
1767818660000|2026-01-07 20:44:20|2286.7|2285.2|2288.1|2286.6|2288.1|2286.6|2286.7|2285.2|2
1767818670000|2026-01-07 20:44:30|2288|2286.5|2288|2286.5|2288|2286.5|2288|2286.5|0
1767818690000|2026-01-07 20:44:50|2287.9|2286.4|2287.2|2285.7|2288.3|2286.4|2287.2|2284.3|4
1767818700000|2026-01-07 20:45:00|2287|2285.5|2287.3|2285.8|2287.3|2285.8|2287|2285.5|0
1767818720000|2026-01-07 20:45:20|2287.2|2285.7|2289.4|2287.9|2290.4|2287.9|2287.2|2285.7|1
1767818730000|2026-01-07 20:45:30|2289.6|2288.1|2289.7|2288.2|2289.7|2288.2|2289.6|2288.1|0
1767818740000|2026-01-07 20:45:40|2289.6|2288.1|2289.6|2288.1|2289.6|2288.1|2289.6|2288.1|0
1767818750000|2026-01-07 20:45:50|2290|2288.5|2291.8|2287.8|2291.8|2288.7|2289.9|2287.8|4
1767818760000|2026-01-07 20:46:00|2290.7|2289.2|2290.1|2288.6|2290.7|2289.2|2290.1|2288.6|3
1767818770000|2026-01-07 20:46:10|2290|2288.5|2290.3|2288.8|2290.5|2289|2289.5|2288|6
1767818780000|2026-01-07 20:46:20|2290.5|2289|2290.9|2289.4|2291.2|2289.7|2290.2|2288.7|2
1767818790000|2026-01-07 20:46:30|2292.3|2288.3|2290.9|2289.4|2292.8|2289.8|2290.7|2288.1|4
1767818800000|2026-01-07 20:46:40|2291.2|2289.7|2292.9|2288.9|2292.9|2290.1|2291.2|2288.8|0
1767818810000|2026-01-07 20:46:50|2291.6|2290.1|2292.8|2288.8|2292.9|2290.1|2291.6|2288.8|1
1767818820000|2026-01-07 20:47:00|2291.4|2289.9|2292.2|2288.2|2292.2|2289.9|2291.3|2288.2|2
1767818830000|2026-01-07 20:47:10|2290.7|2289.2|2292.2|2288.2|2292.2|2289.2|2290.7|2288.2|0
1767818860000|2026-01-07 20:47:40|2290.7|2289.2|2290.6|2289.1|2290.7|2289.2|2290.6|2289.1|0
1767818870000|2026-01-07 20:47:50|2291|2289.5|2289.7|2288.2|2291|2289.5|2289.6|2286.9|6
1767818880000|2026-01-07 20:48:00|2289.6|2288.1|2291.4|2287.4|2291.5|2288.7|2289.6|2286.9|0
1767818890000|2026-01-07 20:48:10|2290|2288.5|2289.5|2288|2290|2288.5|2289.5|2288|1
1767818900000|2026-01-07 20:48:20|2289.4|2287.9|2289.4|2287.9|2289.5|2288|2289.4|2287.9|0
1767818910000|2026-01-07 20:48:30|2289.5|2288|2290.5|2289|2290.5|2289|2289.5|2288|1
1767818930000|2026-01-07 20:48:50|2290.6|2289.1|2290.5|2289|2290.6|2289.1|2290.5|2289|0
1767818940000|2026-01-07 20:49:00|2290.6|2289.1|2290.6|2289.1|2290.8|2289.3|2290.5|2289|0
1767818950000|2026-01-07 20:49:10|2290.5|2289|2290.5|2289|2290.5|2289|2290.5|2289|0
1767818960000|2026-01-07 20:49:20|2290.6|2289.1|2290.5|2289|2290.6|2289.1|2290.4|2288.9|0
1767818970000|2026-01-07 20:49:30|2290.4|2288.9|2290|2288.5|2290.5|2289|2289.5|2288|3
1767818980000|2026-01-07 20:49:40|2290.3|2288.8|2290.7|2289.2|2290.7|2289.2|2290.3|2288.8|4
1767818990000|2026-01-07 20:49:50|2290.9|2289.4|2290.9|2289.4|2290.9|2289.4|2290.9|2289.4|0
1767819000000|2026-01-07 20:50:00|2292.8|2288.8|2294.3|2292.8|2294.4|2292.9|2291.7|2288.8|11
1767819010000|2026-01-07 20:50:10|2294.4|2292.9|2296.3|2292.3|2296.3|2293.3|2293.7|2292.2|2
1767819020000|2026-01-07 20:50:20|2296.2|2292.2|2294.8|2293.3|2296.2|2293.5|2294.8|2292.2|2
1767819030000|2026-01-07 20:50:30|2294.6|2293.1|2294.4|2292.9|2294.6|2293.1|2294.4|2292.9|1
1767819040000|2026-01-07 20:50:40|2294.3|2292.8|2294.5|2293|2294.5|2293|2294.3|2292.8|1
1767819050000|2026-01-07 20:50:50|2294.4|2292.9|2294.4|2292.9|2294.5|2293|2294.4|2292.9|0
1767819060000|2026-01-07 20:51:00|2294.3|2292.8|2294.9|2290.9|2294.9|2292.8|2294.3|2290.9|2
1767819070000|2026-01-07 20:51:10|2294.3|2290.3|2293.4|2291.9|2294.4|2291.9|2293.3|2290.3|0
1767819080000|2026-01-07 20:51:20|2293.6|2292.1|2295.4|2291.4|2295.4|2292.4|2293.5|2290.5|0
1767819090000|2026-01-07 20:51:30|2295.5|2291.5|2294.5|2290.5|2295.8|2293.1|2294.3|2290.3|3
1767819100000|2026-01-07 20:51:40|2294.7|2290.7|2294.5|2290.5|2295|2292|2293.5|2290.5|0
1767819110000|2026-01-07 20:51:50|2294.3|2290.3|2294.2|2290.2|2294.5|2291.5|2292.9|2290.2|0
1767819120000|2026-01-07 20:52:00|2292.9|2291.4|2294.8|2290.8|2294.8|2291.4|2292.7|2289.6|0
1767819130000|2026-01-07 20:52:10|2295|2291|2295.3|2291.3|2295.3|2291.3|2294.9|2290.9|0
1767819150000|2026-01-07 20:52:30|2295.4|2291.4|2294.3|2292.8|2295.4|2292.8|2294.2|2291.3|0
1767819170000|2026-01-07 20:52:50|2294.4|2292.9|2294.4|2292.9|2294.4|2292.9|2294.4|2292.9|0
1767819180000|2026-01-07 20:53:00|2294.3|2292.8|2294.3|2292.8|2294.3|2292.8|2294.3|2292.8|0
1767819190000|2026-01-07 20:53:10|2294.6|2293.1|2294.6|2293.1|2295.8|2293.1|2294.5|2291.8|0
1767819200000|2026-01-07 20:53:20|2295.8|2291.8|2294.6|2293.1|2295.8|2293.1|2294.6|2291.8|0
1767819210000|2026-01-07 20:53:30|2294.9|2293.4|2294.6|2293.1|2294.9|2293.4|2294.6|2293.1|0
1767819220000|2026-01-07 20:53:40|2295.8|2291.8|2295.7|2291.7|2295.8|2293.1|2294.5|2291.7|0
1767819230000|2026-01-07 20:53:50|2294.4|2292.9|2294.9|2290.9|2294.9|2293.2|2293.6|2290.9|13
1767819240000|2026-01-07 20:54:00|2293.7|2292.2|2293.4|2291.9|2293.8|2292.3|2293.4|2291.9|1
1767819250000|2026-01-07 20:54:10|2293.5|2292|2292.9|2288.9|2293.5|2292|2292.9|2288.9|3
1767819260000|2026-01-07 20:54:20|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|1
1767819270000|2026-01-07 20:54:30|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|0
1767819280000|2026-01-07 20:54:40|2291.4|2289.9|2291.7|2290.2|2292.8|2290.2|2291.4|2288.8|0
1767819290000|2026-01-07 20:54:50|2291.8|2290.3|2291.6|2290.1|2291.8|2290.3|2291.5|2290|1
1767819300000|2026-01-07 20:55:00|2291.7|2290.2|2291.5|2290|2293|2290.5|2291.5|2289|2
1767819310000|2026-01-07 20:55:10|2291.6|2290.1|2293.1|2289.1|2293.1|2290.3|2291.5|2289.1|1
1767819320000|2026-01-07 20:55:20|2293|2289|2291.4|2287.4|2293|2290.1|2290.7|2287.2|4
1767819330000|2026-01-07 20:55:30|2291.2|2287.2|2290|2286|2291.4|2288.6|2289.7|2285.7|1
1767819340000|2026-01-07 20:55:40|2289.8|2285.8|2289.1|2287.6|2290.7|2287.6|2289.1|2285.4|1
1767819350000|2026-01-07 20:55:50|2290.6|2286.6|2290.7|2286.7|2290.8|2286.8|2290.6|2286.6|1
1767819360000|2026-01-07 20:56:00|2289.2|2287.7|2290.6|2286.6|2290.7|2287.7|2289.2|2286.6|0
1767819370000|2026-01-07 20:56:10|2289.2|2287.7|2289.2|2287.7|2289.2|2287.7|2289|2287.5|0
1767819380000|2026-01-07 20:56:20|2289|2287.5|2290.7|2286.7|2290.7|2287.7|2289|2286.6|0
1767819390000|2026-01-07 20:56:30|2289.2|2287.7|2290.7|2286.7|2290.7|2287.7|2289.2|2286.7|0
1767819400000|2026-01-07 20:56:40|2290.8|2286.8|2290.8|2286.8|2290.9|2286.9|2290.8|2286.8|0
1767819410000|2026-01-07 20:56:50|2290.9|2286.9|2290.9|2286.9|2290.9|2286.9|2290.9|2286.9|0
1767819420000|2026-01-07 20:57:00|2290.8|2286.8|2289.2|2287.7|2290.8|2287.8|2289.1|2286.7|0
1767819430000|2026-01-07 20:57:10|2290.7|2286.7|2289.2|2287.7|2290.7|2287.7|2289.2|2286.7|0
1767819440000|2026-01-07 20:57:20|2289.1|2287.6|2289.3|2287.8|2290.7|2287.8|2289.1|2286.6|0
1767819450000|2026-01-07 20:57:30|2289.1|2287.6|2290.7|2286.7|2290.7|2287.9|2289.1|2286.6|0
1767819460000|2026-01-07 20:57:40|2290.8|2286.8|2290.9|2286.9|2290.9|2286.9|2290.8|2286.8|0
1767819470000|2026-01-07 20:57:50|2290.8|2286.8|2290.7|2286.7|2290.8|2287.7|2289.2|2286.7|0
1767819480000|2026-01-07 20:58:00|2289.2|2287.7|2290|2286|2290.7|2287.7|2288.6|2286|2
1767819490000|2026-01-07 20:58:10|2288.5|2287|2288.7|2287.2|2290|2287.3|2288.5|2286|0
1767819500000|2026-01-07 20:58:20|2288.5|2287|2288.8|2287.3|2288.8|2287.3|2288.5|2287|0
1767819510000|2026-01-07 20:58:30|2288.6|2287.1|2288.7|2287.2|2288.8|2287.3|2288.5|2287|0
1767819520000|2026-01-07 20:58:40|2288.5|2287|2289.6|2285.6|2290.3|2287.3|2288.5|2285.6|1
1767819530000|2026-01-07 20:58:50|2289.7|2285.7|2289.6|2285.6|2289.7|2285.7|2289.6|2285.6|0
1767819540000|2026-01-07 20:59:00|2288.1|2286.6|2288.5|2284.5|2288.5|2286.6|2287.3|2284.1|1
1767819550000|2026-01-07 20:59:10|2287.2|2285.7|2286.1|2284.6|2288.4|2285.7|2286.1|2284.1|0
1767819560000|2026-01-07 20:59:20|2286.2|2284.7|2287.7|2283.7|2288|2284.9|2286.2|2283.4|2
1767819570000|2026-01-07 20:59:30|2288|2284|2288|2284|2288|2284|2287.7|2283.7|0
1767819580000|2026-01-07 20:59:40|2288.1|2284.1|2288.1|2284.1|2288.2|2284.2|2288.1|2284.1|0
1767819590000|2026-01-07 20:59:50|2288|2284|2288.1|2284.1|2288.1|2284.1|2288|2284|0
1767819600000|2026-01-07 21:00:00|2287.8|2283.8|2286.3|2284.8|2287.8|2284.9|2286.3|2283.8|1
1767819610000|2026-01-07 21:00:10|2286|2284.5|2287.7|2283.7|2287.7|2284.5|2285.9|2283.7|3
1767819620000|2026-01-07 21:00:20|2287.8|2283.8|2287.7|2283.7|2287.8|2283.8|2287.7|2283.7|0
1767819630000|2026-01-07 21:00:30|2287.8|2283.8|2287.8|2283.8|2287.8|2283.8|2287.7|2283.7|0
1767819640000|2026-01-07 21:00:40|2286.7|2285.2|2289.9|2285.9|2289.9|2285.9|2286.6|2283.8|2
1767819650000|2026-01-07 21:00:50|2288|2286.5|2288|2286.5|2288|2286.5|2288|2286.5|1
1767819660000|2026-01-07 21:01:00|2287.9|2286.4|2286.5|2285|2288|2286.4|2286.5|2283.8|1
1767819680000|2026-01-07 21:01:20|2288|2284|2287.1|2283.1|2288|2285|2286.5|2283.1|1
1767819690000|2026-01-07 21:01:30|2287.2|2283.2|2287.2|2283.2|2287.3|2283.3|2287.2|2283.2|0
1767819700000|2026-01-07 21:01:40|2287.4|2283.4|2287.3|2283.3|2287.4|2283.4|2287.2|2283.2|0
1767819710000|2026-01-07 21:01:50|2287.2|2283.2|2287.2|2283.2|2287.2|2283.2|2287.2|2283.2|0
1767819720000|2026-01-07 21:02:00|2287.3|2283.3|2286.3|2284.8|2287.5|2285|2286.3|2283.3|9
1767819730000|2026-01-07 21:02:10|2286.4|2284.9|2286.4|2284.9|2286.4|2284.9|2286.3|2284.8|0
1767819740000|2026-01-07 21:02:20|2286.3|2284.8|2289.9|2285.9|2289.9|2286.1|2286.3|2284.8|46
1767819750000|2026-01-07 21:02:30|2288.7|2287.2|2290.3|2286.3|2290.3|2287.2|2288.7|2286.1|1
1767819760000|2026-01-07 21:02:40|2290.5|2286.5|2289.6|2288.1|2291|2288.1|2289.5|2286.5|2
1767819770000|2026-01-07 21:02:50|2289.5|2288|2289.5|2288|2290.9|2288.1|2289.5|2286.9|1
1767819780000|2026-01-07 21:03:00|2289.6|2288.1|2290.9|2286.9|2291|2288.1|2289.5|2286.9|0
1767819800000|2026-01-07 21:03:20|2291|2287|2290.9|2286.9|2291|2288.1|2289.5|2286.9|0
1767819810000|2026-01-07 21:03:30|||||||||1
1767819820000|2026-01-07 21:03:40|2289.6|2288.1|2290.6|2286.6|2290.6|2288.1|2289.6|2286.1|2
1767819830000|2026-01-07 21:03:50|2290.7|2286.7|2289.7|2288.2|2290.9|2288.2|2289.7|2286.7|0
1767819850000|2026-01-07 21:04:10|2289.5|2288|2289.6|2288.1|2289.6|2288.1|2289.4|2287.9|0
1767819860000|2026-01-07 21:04:20|2289.7|2288.2|2289.7|2288.2|2289.7|2288.2|2289.7|2288.2|1
1767819870000|2026-01-07 21:04:30|2289.5|2288|2290.1|2286.1|2290.2|2288|2289.5|2285.8|2
1767819880000|2026-01-07 21:04:40|2289|2287.5|2290.6|2286.6|2290.6|2287.5|2289|2286.6|0
1767819890000|2026-01-07 21:04:50|2289.5|2288|2290.3|2286.3|2290.6|2288.1|2289.5|2286.3|0
1767819900000|2026-01-07 21:05:00|2290.4|2286.4|2290.2|2286.2|2290.4|2286.4|2289.7|2285.7|0
1767819910000|2026-01-07 21:05:10|2290|2286|2290.1|2286.1|2290.1|2286.1|2290|2286|0
1767819920000|2026-01-07 21:05:20|2289.6|2285.6|2289.7|2285.7|2289.7|2285.7|2289.4|2285.4|0
1767819930000|2026-01-07 21:05:30|2289.6|2285.6|2289.3|2285.3|2289.6|2285.6|2289.3|2285.3|0
1767819940000|2026-01-07 21:05:40|2289.1|2285.1|2288.9|2284.9|2289.1|2285.1|2288.8|2284.8|0
1767819950000|2026-01-07 21:05:50|2289.2|2285.2|2289.2|2285.2|2289.2|2285.2|2289|2285|0
1767819960000|2026-01-07 21:06:00|2289.3|2285.3|2288.9|2284.9|2289.3|2285.3|2288.9|2284.9|0
1767819970000|2026-01-07 21:06:10|2289|2285|2289.8|2285.8|2289.8|2286.9|2288.3|2285|0
1767819980000|2026-01-07 21:06:20|2289.9|2285.9|2290|2286|2290|2286|2289.9|2285.9|0
1767819990000|2026-01-07 21:06:30|2290.1|2286.1|2290.6|2286.6|2290.6|2286.6|2290.1|2286.1|1
1767820000000|2026-01-07 21:06:40|2290.5|2286.5|2290.4|2286.4|2290.5|2286.5|2290.4|2286.4|0
1767820040000|2026-01-07 21:07:20|2290.5|2286.5|2290.4|2286.4|2290.5|2286.5|2290.4|2286.4|0
1767820070000|2026-01-07 21:07:50|2290.5|2286.5|2290.4|2286.4|2290.5|2286.5|2290.4|2286.4|1
1767820080000|2026-01-07 21:08:00|2289.1|2287.6|2290.4|2286.4|2290.4|2287.6|2289.1|2286.4|0
1767820090000|2026-01-07 21:08:10|2289.1|2287.6|2289.1|2287.6|2290.4|2287.6|2289.1|2286.4|0
1767820100000|2026-01-07 21:08:20|2290.4|2286.4|2289.1|2287.6|2290.4|2287.6|2289.1|2286.4|0
1767820110000|2026-01-07 21:08:30|2290.4|2286.4|2289.1|2287.6|2290.4|2287.6|2289.1|2286.4|0
1767820120000|2026-01-07 21:08:40|2290.4|2286.4|2290.2|2286.2|2290.4|2287.7|2289.1|2286.2|0
1767820130000|2026-01-07 21:08:50|2288.9|2287.4|2288.9|2287.4|2288.9|2287.4|2288.9|2287.4|0
1767820150000|2026-01-07 21:09:10|2288.6|2287.1|2289.1|2285.1|2289.1|2287.1|2288.6|2285.1|2
1767820160000|2026-01-07 21:09:20|2288.9|2284.9|2288.6|2284.6|2288.9|2284.9|2288.5|2284.5|0
1767820170000|2026-01-07 21:09:30|2287.6|2286.1|2287.6|2286.1|2287.6|2286.1|2287.6|2286.1|0
1767820190000|2026-01-07 21:09:50|2287.8|2286.3|2288.1|2286.6|2288.1|2286.6|2287.8|2286.3|0
1767820200000|2026-01-07 21:10:00|2288.2|2286.7|2288.3|2286.8|2289.3|2286.8|2288.1|2285.3|0
1767820210000|2026-01-07 21:10:10|2288.1|2286.6|2289.1|2285.1|2289.1|2286.7|2288.1|2285.1|0
1767820220000|2026-01-07 21:10:20|2288.1|2286.6|2288.2|2286.7|2288.2|2286.7|2288.1|2286.6|0
1767820230000|2026-01-07 21:10:30|2288.3|2286.8|2289.5|2285.5|2289.7|2286.8|2288.3|2285.5|0
1767820240000|2026-01-07 21:10:40|2288.5|2287|2288.5|2287|2288.5|2287|2288.5|2287|0
1767820250000|2026-01-07 21:10:50|2289.5|2285.5|2289.5|2285.5|2289.5|2285.5|2289.5|2285.5|0
1767820260000|2026-01-07 21:11:00|2288.4|2286.9|2288.4|2286.9|2288.4|2286.9|2288.4|2286.9|0
1767820270000|2026-01-07 21:11:10|2288.5|2287|2288.5|2287|2288.5|2287|2288.5|2287|0
1767820280000|2026-01-07 21:11:20|2288.4|2286.9|2288.4|2286.9|2288.4|2286.9|2288.4|2286.9|0
1767820290000|2026-01-07 21:11:30|2288.6|2287.1|2288.2|2286.7|2289.6|2287.1|2288.2|2285.5|1
1767820300000|2026-01-07 21:11:40|2288.3|2286.8|2289.5|2285.5|2289.5|2286.8|2288.1|2285.1|0
1767820310000|2026-01-07 21:11:50|2289.4|2285.4|2288.2|2286.7|2289.5|2286.8|2288.2|2285.4|0
1767820320000|2026-01-07 21:12:00|2288.1|2286.6|2288.5|2284.5|2288.6|2286.6|2288.1|2284.3|1
1767820330000|2026-01-07 21:12:10|2288.6|2284.6|2288.8|2284.8|2288.8|2286|2287.5|2284.6|0
1767820340000|2026-01-07 21:12:20|2289|2285|2289|2285|2289|2285|2289|2285|0
1767820350000|2026-01-07 21:12:30|2289.2|2285.2|2289.2|2285.2|2289.2|2285.2|2289.1|2285.1|0
1767820360000|2026-01-07 21:12:40|2289.1|2285.1|2289.5|2285.5|2289.6|2286.7|2288.2|2285.1|0
1767820370000|2026-01-07 21:12:50|2288.4|2286.9|2290|2286|2290.3|2287|2288.4|2285.8|0
1767820380000|2026-01-07 21:13:00|2290.2|2286.2|2290.5|2286.5|2290.5|2286.5|2290.2|2286.2|0
1767820390000|2026-01-07 21:13:10|2290.4|2286.4|2291.3|2287.3|2291.5|2288.2|2289.7|2286.3|1
1767820400000|2026-01-07 21:13:20|2291.2|2287.2|2291.4|2287.4|2291.4|2287.4|2291.1|2287.1|0
1767820410000|2026-01-07 21:13:30|2291.6|2287.6|2291.3|2287.3|2291.6|2287.6|2291.3|2287.3|0
1767820420000|2026-01-07 21:13:40|2291.1|2287.1|2290.3|2286.3|2291.1|2287.1|2290.3|2286.3|0
1767820430000|2026-01-07 21:13:50|2290.4|2286.4|2290.9|2286.9|2291|2287|2290.3|2286.3|0
1767820440000|2026-01-07 21:14:00|2290.7|2286.7|2290.6|2286.6|2290.7|2286.7|2290.6|2286.6|0
1767820450000|2026-01-07 21:14:10|2290.5|2286.5|2290.5|2286.5|2290.8|2286.8|2290.4|2286.4|0
1767820480000|2026-01-07 21:14:40|2291.3|2287.3|2290.8|2286.8|2291.3|2287.3|2290.8|2286.8|0
1767820490000|2026-01-07 21:14:50|2290.9|2286.9|2290.7|2286.7|2290.9|2286.9|2290.7|2286.7|0
1767820500000|2026-01-07 21:15:00|2290.8|2286.8|2291.3|2287.3|2291.5|2287.5|2290.8|2286.8|0
1767820530000|2026-01-07 21:15:30|2291.2|2287.2|2290.6|2286.6|2291.2|2287.2|2290.6|2286.6|1
1767820550000|2026-01-07 21:15:50|2290.8|2286.8|2291.4|2287.4|2291.6|2287.6|2290.8|2286.8|0
1767820560000|2026-01-07 21:16:00|2291.6|2287.6|2291.4|2287.4|2291.6|2287.6|2291.4|2287.4|1
1767820660000|2026-01-07 21:17:40|2291.1|2287.1|2291.2|2287.2|2291.4|2287.4|2291.1|2287.1|1
1767820670000|2026-01-07 21:17:50|2291.1|2287.1|2291.1|2287.1|2291.1|2287.1|2291.1|2287.1|1
1767820680000|2026-01-07 21:18:00|2291.2|2287.2|2291.1|2287.1|2291.2|2287.2|2291.1|2287.1|0
1767820690000|2026-01-07 21:18:10|2291.2|2287.2|2292.1|2288.1|2292.2|2290.3|2290.4|2287.1|2
1767820710000|2026-01-07 21:18:30|2292|2288|2291.2|2289.7|2292.3|2289.7|2291.1|2288|0
1767820730000|2026-01-07 21:18:50|2292.9|2288.9|2292.8|2288.8|2292.9|2288.9|2292.8|2288.8|0
1767820740000|2026-01-07 21:19:00|2292.7|2288.7|2292.7|2288.7|2292.7|2288.7|2292.7|2288.7|0
1767820750000|2026-01-07 21:19:10|2292.8|2288.8|2293|2289|2293|2289|2292.8|2288.8|0
1767820760000|2026-01-07 21:19:20|2293.4|2289.4|2293.4|2289.4|2293.5|2289.5|2293.3|2289.3|1
1767820770000|2026-01-07 21:19:30|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|1
1767820800000|2026-01-07 21:20:00|2293.6|2289.6|2293.6|2292.1|2294|2292.1|2293.3|2289.6|1
1767820810000|2026-01-07 21:20:10|2293.5|2292|2293.6|2292.1|2293.6|2292.1|2293.5|2292|0
1767820820000|2026-01-07 21:20:20|2293.7|2292.2|2293.6|2292.1|2293.7|2292.2|2293.6|2292.1|0
1767820830000|2026-01-07 21:20:30|2294.2|2290.2|2294|2290|2294.2|2290.2|2294|2290|1
1767820840000|2026-01-07 21:20:40|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|0
1767820850000|2026-01-07 21:20:50|2294|2290|2294.1|2290.1|2294.1|2290.1|2294|2290|0
1767820860000|2026-01-07 21:21:00|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|0
1767820870000|2026-01-07 21:21:10|2292.6|2291.1|2292.6|2291.1|2292.6|2291.1|2292.6|2291.1|0
1767820890000|2026-01-07 21:21:30|2292.4|2290.9|2292.9|2288.9|2293.1|2290.9|2292.4|2288.9|1
1767820900000|2026-01-07 21:21:40|2293.1|2289.1|2293.1|2289.1|2293.2|2289.2|2293.1|2289.1|0
1767820910000|2026-01-07 21:21:50|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|0
1767820920000|2026-01-07 21:22:00|2293.1|2289.1|2293|2289|2293.1|2289.1|2292.9|2288.9|0
1767820930000|2026-01-07 21:22:10|2293.2|2289.2|2293.1|2289.1|2293.2|2289.2|2293.1|2289.1|0
1767820940000|2026-01-07 21:22:20|2293|2289|2293.1|2289.1|2293.1|2290.6|2292.1|2289|1
1767820950000|2026-01-07 21:22:30|2293.3|2289.3|2292.1|2290.6|2293.3|2290.6|2292.1|2289.3|0
1767820960000|2026-01-07 21:22:40|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|0
1767820970000|2026-01-07 21:22:50|2293.8|2289.8|2293.4|2289.4|2293.8|2291|2292.5|2289.4|1
1767820980000|2026-01-07 21:23:00|2294.5|2290.5|2293.5|2289.5|2294.5|2290.5|2293.5|2289.5|5
1767820990000|2026-01-07 21:23:10|2293.3|2289.3|2293.1|2289.1|2293.4|2289.4|2292.8|2288.8|1
1767821000000|2026-01-07 21:23:20|2293|2289|2293|2289|2293|2289|2293|2289|0
1767821020000|2026-01-07 21:23:40|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|0
1767821030000|2026-01-07 21:23:50|2291.9|2290.4|2293.3|2289.3|2293.6|2290.4|2291.9|2289.3|1
1767821070000|2026-01-07 21:24:30|2293|2289|2293.3|2289.3|2293.3|2289.3|2293|2289|0
1767821090000|2026-01-07 21:24:50|2293.6|2289.6|2293.2|2289.2|2293.6|2289.6|2293.1|2289.1|0
1767821100000|2026-01-07 21:25:00|2293.6|2289.6|2293.3|2289.3|2293.6|2289.6|2293.3|2289.3|0
1767821110000|2026-01-07 21:25:10|2293|2289|2293.1|2289.1|2293.1|2289.1|2293|2289|0
1767821120000|2026-01-07 21:25:20|2293.2|2289.2|2293.6|2289.6|2293.7|2289.7|2293.2|2289.2|0
1767821130000|2026-01-07 21:25:30|2293.5|2289.5|2293.4|2289.4|2293.7|2289.7|2293.4|2289.4|0
1767821150000|2026-01-07 21:25:50|2293.7|2289.7|2293.5|2289.5|2293.7|2290.7|2292.2|2289.5|0
1767821160000|2026-01-07 21:26:00|2294.2|2290.2|2294.8|2290.8|2294.9|2290.9|2294.2|2290.2|4
1767821170000|2026-01-07 21:26:10|2294.9|2290.9|2294.4|2292.9|2295.8|2292.9|2293.7|2290.9|2
1767821180000|2026-01-07 21:26:20|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|0
1767821210000|2026-01-07 21:26:50|2293.4|2291.9|2293.4|2291.9|2293.4|2291.9|2293.4|2291.9|1
1767821220000|2026-01-07 21:27:00|2293.3|2291.8|2294.4|2290.4|2294.4|2291.8|2293.3|2290.4|1
1767821230000|2026-01-07 21:27:10|2294.3|2290.3|2293.6|2289.6|2294.3|2290.3|2292.7|2288.7|1
1767821240000|2026-01-07 21:27:20|2293.7|2289.7|2293.4|2289.4|2293.7|2289.7|2293.4|2289.4|0
1767821250000|2026-01-07 21:27:30|2293.5|2289.5|2293.9|2289.9|2293.9|2289.9|2293.5|2289.5|0
1767821270000|2026-01-07 21:27:50|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|0
1767821280000|2026-01-07 21:28:00|2294|2290|2293.9|2289.9|2294|2290|2293.9|2289.9|0
1767821300000|2026-01-07 21:28:20|2293.8|2289.8|2293.7|2289.7|2293.8|2289.8|2293.7|2289.7|0
1767821320000|2026-01-07 21:28:40|2293.6|2289.6|2293.4|2289.4|2293.6|2289.6|2293.2|2289.2|0
1767821340000|2026-01-07 21:29:00|2293.2|2289.2|2293.5|2289.5|2293.5|2289.5|2293.1|2289.1|0
1767821350000|2026-01-07 21:29:10|2293.4|2289.4|2293.5|2289.5|2293.6|2289.6|2293.3|2289.3|0
1767821360000|2026-01-07 21:29:20|2293.4|2289.4|2292.9|2288.9|2293.5|2289.5|2292.9|2288.9|5
1767821410000|2026-01-07 21:30:10|2293|2289|2292.9|2288.9|2293|2289|2292.9|2288.9|0
1767821420000|2026-01-07 21:30:20|2293|2289|2292.9|2288.9|2293|2289|2292.9|2288.9|0
1767821430000|2026-01-07 21:30:30|2293|2289|2293|2289|2293|2289|2293|2289|2
1767821450000|2026-01-07 21:30:50|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|0
1767821460000|2026-01-07 21:31:00|2293|2289|2293.9|2289.9|2293.9|2289.9|2293|2289|2
1767821470000|2026-01-07 21:31:10|2294|2290|2294|2290|2294|2290|2294|2290|0
1767821480000|2026-01-07 21:31:20|2294.1|2290.1|2294.2|2290.2|2294.2|2290.2|2294.1|2290.1|0
1767821500000|2026-01-07 21:31:40|2293.4|2289.4|2293.4|2289.4|2293.4|2289.4|2293.4|2289.4|1
1767821510000|2026-01-07 21:31:50|2293.3|2289.3|2293.4|2289.4|2293.4|2289.4|2293.3|2289.3|0
1767821520000|2026-01-07 21:32:00|2293.3|2289.3|2293.4|2289.4|2293.4|2289.4|2293.3|2289.3|0
1767821530000|2026-01-07 21:32:10|2293.3|2289.3|2293.3|2289.3|2293.4|2289.4|2293.3|2289.3|0
1767821550000|2026-01-07 21:32:30|2293.4|2289.4|2293.4|2289.4|2293.4|2289.4|2293.4|2289.4|0
1767821580000|2026-01-07 21:33:00|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|0
1767821590000|2026-01-07 21:33:10|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|0
1767821630000|2026-01-07 21:33:50|2293.8|2289.8|2293.7|2289.7|2293.8|2289.8|2293.7|2289.7|0
1767821640000|2026-01-07 21:34:00|2293.8|2289.8|2294.4|2290.4|2294.4|2290.4|2293.8|2289.8|0
1767821650000|2026-01-07 21:34:10|2294.5|2290.5|2293.8|2289.8|2294.5|2290.5|2293.8|2289.8|0
1767821680000|2026-01-07 21:34:40|2294.1|2290.1|2294|2290|2294.1|2290.1|2294|2290|1
1767821690000|2026-01-07 21:34:50|2294.1|2290.1|2295|2291|2295.1|2292.5|2294|2290.1|1
1767821700000|2026-01-07 21:35:00|2295.1|2291.1|2294.8|2290.8|2295.1|2291.1|2294.7|2290.7|0
1767821710000|2026-01-07 21:35:10|2294.7|2290.7|2294.9|2290.9|2294.9|2290.9|2294.7|2290.7|0
1767821720000|2026-01-07 21:35:20|2294.8|2290.8|2294.8|2290.8|2294.9|2290.9|2294.7|2290.7|0
1767821730000|2026-01-07 21:35:30|2294.7|2290.7|2294.7|2290.7|2294.7|2290.7|2294.7|2290.7|0
1767821740000|2026-01-07 21:35:40|2295.2|2291.2|2295.2|2291.2|2295.2|2291.2|2295.2|2291.2|1
1767821790000|2026-01-07 21:36:30|2295.5|2291.5|2295.3|2291.3|2295.9|2291.9|2295.3|2291.3|0
1767821820000|2026-01-07 21:37:00|2295.4|2291.4|2295.4|2291.4|2295.4|2291.4|2295.4|2291.4|0
1767821860000|2026-01-07 21:37:40|2294.7|2293.2|2294.7|2293.2|2294.7|2293.2|2294.7|2293.2|0
1767821870000|2026-01-07 21:37:50|2295|2293.5|2294.5|2293|2295.1|2293.6|2294.5|2293|0
1767821880000|2026-01-07 21:38:00|2294.6|2293.1|2294.6|2293.1|2294.6|2293.1|2294.6|2293.1|0
1767821910000|2026-01-07 21:38:30|2294.8|2293.3|2296.8|2292.8|2296.8|2293.3|2294.8|2292.8|1
1767821930000|2026-01-07 21:38:50|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|0
1767821940000|2026-01-07 21:39:00|2296.3|2292.3|2296.2|2292.2|2296.3|2292.3|2296.2|2292.2|0
1767821960000|2026-01-07 21:39:20|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|0
1767821970000|2026-01-07 21:39:30|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|0
1767821980000|2026-01-07 21:39:40|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|0
1767821990000|2026-01-07 21:39:50|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|1
1767822000000|2026-01-07 21:40:00|2295.9|2291.9|2295.9|2291.9|2295.9|2291.9|2295.9|2291.9|2
1767822010000|2026-01-07 21:40:10|2294.6|2290.6|2295.9|2291.9|2295.9|2291.9|2294.5|2290.5|8
1767822020000|2026-01-07 21:40:20|2294.9|2290.9|2295.6|2291.6|2295.6|2291.6|2294.8|2290.8|3
1767822030000|2026-01-07 21:40:30|2295.7|2291.7|2295.1|2291.1|2295.7|2291.7|2294.9|2290.9|0
1767822050000|2026-01-07 21:40:50|2294.8|2290.8|2294.6|2290.6|2294.8|2290.8|2294.6|2290.6|0
1767822060000|2026-01-07 21:41:00|2294.3|2290.3|2295.1|2291.1|2295.1|2291.1|2294.3|2290.3|0
1767822100000|2026-01-07 21:41:40|2295.5|2291.5|2295.7|2291.7|2295.7|2291.7|2295.5|2291.5|1
1767822110000|2026-01-07 21:41:50|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|0
1767822130000|2026-01-07 21:42:10|2296|2292|2296.1|2292.1|2296.1|2292.1|2296|2292|0
1767822140000|2026-01-07 21:42:20|2296.3|2292.3|2296.3|2292.3|2296.3|2292.3|2296.3|2292.3|0
1767822200000|2026-01-07 21:43:20|2294.1|2292.6|2294.1|2292.6|2294.1|2292.6|2294.1|2292.6|0
1767822230000|2026-01-07 21:43:50|2293.8|2292.3|2296.1|2292.1|2296.2|2292.3|2293.8|2292.1|1
1767822250000|2026-01-07 21:44:10|2296.2|2292.2|2296.3|2292.3|2296.3|2292.3|2296.2|2292.2|0
1767822260000|2026-01-07 21:44:20|2296.4|2292.4|2296.2|2292.2|2296.4|2292.4|2296.2|2292.2|0
1767822270000|2026-01-07 21:44:30|2296.4|2292.4|2296.8|2292.8|2296.8|2292.8|2296.4|2292.4|0
1767822280000|2026-01-07 21:44:40|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|2296.5|2292.5|0
1767822290000|2026-01-07 21:44:50|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|0
1767822300000|2026-01-07 21:45:00|2295.5|2294|2297.1|2293.1|2297.1|2294|2295.5|2293|0
1767822310000|2026-01-07 21:45:10|2297.2|2293.2|2295.8|2294.3|2297.2|2295.2|2295.8|2293.2|1
1767822330000|2026-01-07 21:45:30|2296.2|2294.7|2295.8|2294.3|2296.2|2294.7|2295.8|2294.3|1
1767822340000|2026-01-07 21:45:40|2295.7|2294.2|2296.3|2292.3|2296.3|2294.2|2295.7|2292.3|1
1767822350000|2026-01-07 21:45:50|2296.1|2292.1|2295.5|2291.5|2296.2|2292.2|2295.5|2291.5|1
1767822360000|2026-01-07 21:46:00|2295.7|2291.7|2295.5|2291.5|2295.7|2291.7|2295.5|2291.5|0
1767822370000|2026-01-07 21:46:10|2295.6|2291.6|2295.8|2291.8|2295.9|2292.1|2293.6|2291.6|1
1767822380000|2026-01-07 21:46:20|2295.7|2291.7|2296.3|2292.3|2296.4|2292.4|2295.7|2291.7|0
1767822390000|2026-01-07 21:46:30|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|2296.4|2292.4|0
1767822400000|2026-01-07 21:46:40|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|0
1767822410000|2026-01-07 21:46:50|2296.8|2292.8|2296.7|2292.7|2296.8|2293.3|2294.8|2292.7|2
1767822420000|2026-01-07 21:47:00|2296.8|2292.8|2296.3|2292.3|2296.8|2292.8|2296.2|2292.2|6
1767822440000|2026-01-07 21:47:20|2296.4|2292.4|2296.5|2292.5|2296.6|2292.6|2296.4|2292.4|0
1767822470000|2026-01-07 21:47:50|2296.3|2292.3|2296.2|2292.2|2296.3|2292.3|2296.2|2292.2|0
1767822480000|2026-01-07 21:48:00|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|0
1767822490000|2026-01-07 21:48:10|2296.6|2292.6|2296.9|2292.9|2296.9|2292.9|2296.5|2292.5|3
1767822500000|2026-01-07 21:48:20|2297|2293|2297.2|2293.2|2297.6|2293.6|2297|2293|2
1767822530000|2026-01-07 21:48:50|2297.3|2293.3|2296.9|2292.9|2297.3|2293.3|2296.9|2292.9|0
1767822550000|2026-01-07 21:49:10|2297.1|2293.1|2296.9|2292.9|2297.2|2293.2|2296.9|2292.9|0
1767822560000|2026-01-07 21:49:20|2297.2|2293.2|2297|2293|2297.2|2293.2|2297|2293|0
1767822570000|2026-01-07 21:49:30|2297.2|2293.2|2297|2293|2297.2|2293.2|2296.9|2292.9|0
1767822580000|2026-01-07 21:49:40|2296.9|2292.9|2296.8|2292.8|2296.9|2292.9|2296.8|2292.8|0
1767822600000|2026-01-07 21:50:00|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|0
1767822610000|2026-01-07 21:50:10|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|0
1767822620000|2026-01-07 21:50:20|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|0
1767822630000|2026-01-07 21:50:30|2296.8|2292.8|2297.2|2293.2|2297.2|2293.2|2296.8|2292.8|0
1767822640000|2026-01-07 21:50:40|2297.3|2293.3|2297.6|2293.6|2297.6|2293.6|2297.3|2293.3|0
1767822650000|2026-01-07 21:50:50|2297.8|2293.8|2297.6|2293.6|2297.8|2293.8|2297.6|2293.6|0
1767822660000|2026-01-07 21:51:00|2297.7|2293.7|2297.7|2293.7|2297.7|2293.7|2297.7|2293.7|0
1767822670000|2026-01-07 21:51:10|2297.9|2293.9|2297.9|2293.9|2297.9|2293.9|2297.9|2293.9|0
1767822680000|2026-01-07 21:51:20|2296.8|2295.3|2298.9|2294.9|2299.4|2295.4|2296.8|2294.8|4
1767822700000|2026-01-07 21:51:40|2298.8|2294.8|2298.7|2294.7|2299.2|2295.2|2298.7|2294.7|0
1767822710000|2026-01-07 21:51:50|2299.2|2295.2|2298.7|2294.7|2299.2|2295.2|2298.7|2294.7|0
1767822720000|2026-01-07 21:52:00|2298.9|2294.9|2298.8|2294.8|2299|2295|2298.8|2294.8|0
1767822730000|2026-01-07 21:52:10|2298.9|2294.9|2298.9|2294.9|2298.9|2294.9|2298.9|2294.9|0
1767822740000|2026-01-07 21:52:20|2298.7|2294.7|2298.9|2294.9|2298.9|2294.9|2298.7|2294.7|0
1767822760000|2026-01-07 21:52:40|2298.7|2294.7|2298.9|2294.9|2298.9|2294.9|2298.7|2294.7|0
1767822770000|2026-01-07 21:52:50|2298.7|2297.2|2297.8|2293.8|2299|2297.2|2297.8|2293.8|6
1767822790000|2026-01-07 21:53:10|2298.3|2296.3|2298.6|2294.6|2298.6|2296.3|2298|2294|4
1767822800000|2026-01-07 21:53:20|2298.9|2294.9|2298.9|2294.9|2298.9|2294.9|2298.9|2294.9|0
1767822810000|2026-01-07 21:53:30|2299.1|2297.6|2299.1|2295.1|2299.1|2297.6|2298.2|2294.2|2
1767822820000|2026-01-07 21:53:40|2299|2295|2298.6|2294.6|2299|2295|2298.6|2294.6|2
1767822830000|2026-01-07 21:53:50|2298.5|2294.5|2298.2|2294.2|2298.5|2294.5|2298|2294|0
1767822840000|2026-01-07 21:54:00|2298.1|2294.1|2298.5|2294.5|2298.5|2294.5|2298.1|2294.1|0
1767822850000|2026-01-07 21:54:10|2298.4|2294.4|2298.5|2294.5|2298.5|2294.5|2298.4|2294.4|0
1767822860000|2026-01-07 21:54:20|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|0
1767822870000|2026-01-07 21:54:30|2298.4|2294.4|2298.8|2294.8|2298.9|2294.9|2298.4|2294.4|1
1767822880000|2026-01-07 21:54:40|2298.9|2294.9|2298.9|2294.9|2298.9|2294.9|2298.9|2294.9|0
1767822890000|2026-01-07 21:54:50|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|0
1767822900000|2026-01-07 21:55:00|2298.9|2294.9|2294.4|2290.4|2298.9|2294.9|2294.3|2290.3|4
1767822910000|2026-01-07 21:55:10|2293.3|2289.3|2293.9|2289.9|2294.4|2290.4|2293.3|2289.3|1
1767822920000|2026-01-07 21:55:20|2293.7|2289.7|2294.4|2290.4|2294.7|2290.7|2293.7|2289.7|1
1767822930000|2026-01-07 21:55:30|2294.6|2290.6|2294.1|2290.1|2294.6|2290.6|2294.1|2290.1|0
1767822940000|2026-01-07 21:55:40|2294.3|2290.3|2294.4|2290.4|2294.4|2290.4|2294.3|2290.3|0
1767822950000|2026-01-07 21:55:50|2293.7|2289.7|2293.7|2289.7|2293.7|2289.7|2293.7|2289.7|1
1767822970000|2026-01-07 21:56:10|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|0
1767822980000|2026-01-07 21:56:20|2293.7|2289.7|2293.8|2289.8|2293.8|2289.8|2293.4|2289.4|0
1767823000000|2026-01-07 21:56:40|2293.7|2289.7|2293.5|2289.5|2293.7|2289.7|2293.4|2289.4|0
1767823010000|2026-01-07 21:56:50|2293.4|2289.4|2293.4|2289.4|2293.4|2289.4|2293.3|2289.3|0
1767823020000|2026-01-07 21:57:00|2293.5|2289.5|2293.8|2289.8|2294.3|2292.7|2293.5|2289.5|1
1767823030000|2026-01-07 21:57:10|2293.4|2289.4|2294.2|2290.2|2294.2|2290.2|2293.3|2289.3|2
1767823040000|2026-01-07 21:57:20|2294.3|2290.3|2294.2|2290.2|2294.5|2290.5|2293.1|2289.1|1
1767823050000|2026-01-07 21:57:30|2294.3|2290.3|2294.2|2290.2|2294.8|2290.8|2294.1|2290.1|0
1767823060000|2026-01-07 21:57:40|2294|2290|2294|2290|2294|2290|2294|2290|0
1767823070000|2026-01-07 21:57:50|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|1
1767823080000|2026-01-07 21:58:00|2294.3|2290.3|2294.6|2290.6|2294.6|2290.6|2294.3|2290.3|1
1767823090000|2026-01-07 21:58:10|2294.7|2290.7|2294.7|2290.7|2294.7|2290.7|2294.7|2290.7|0
1767823100000|2026-01-07 21:58:20|2292.4|2290.9|2294.9|2290.9|2294.9|2290.9|2292.4|2290.4|1
1767823110000|2026-01-07 21:58:30|2295|2291|2295.7|2291.7|2295.7|2291.7|2295|2291|1
1767823130000|2026-01-07 21:58:50|2296.4|2292.4|2294.4|2290.4|2296.4|2292.4|2294.4|2290.4|1
1767823140000|2026-01-07 21:59:00|2294.6|2290.6|2294.6|2290.6|2294.6|2290.6|2294.6|2290.6|0
1767823150000|2026-01-07 21:59:10|2295|2291|2294.5|2290.5|2295.1|2291.1|2294.5|2290.5|0
1767823160000|2026-01-07 21:59:20|2294.6|2290.6|2294.6|2290.6|2294.6|2290.6|2294.6|2290.6|0
1767823170000|2026-01-07 21:59:30|2292.9|2288.9|2289.3|2285.3|2292.9|2288.9|2289.3|2285.3|17
1767823180000|2026-01-07 21:59:40|2288.5|2284.5|2290.6|2286.6|2290.6|2286.6|2287.4|2283.4|9
1767823190000|2026-01-07 21:59:50|2289.8|2285.8|2289.8|2285.8|2289.9|2285.9|2288.8|2284.8|1
1767826800000|2026-01-07 23:00:00|2294.9|2290.9|2294.9|2290.9|2294.9|2290.9|2294.9|2290.9|0
1767826810000|2026-01-07 23:00:10|2292.5|2288.5|2290.2|2286.2|2292.5|2288.5|2290.2|2286.2|5
1767826820000|2026-01-07 23:00:20|2290.3|2286.3|2289.4|2285.4|2290.3|2286.3|2289.4|2285.4|0
1767826830000|2026-01-07 23:00:30|2289.5|2285.5|2289.1|2285.1|2289.5|2285.5|2289.1|2285.1|0
1767826840000|2026-01-07 23:00:40|2289|2285|2287.9|2283.9|2289|2285|2287.9|2283.9|3
1767826850000|2026-01-07 23:00:50|2287.8|2283.8|2287.8|2283.8|2287.8|2283.8|2287.8|2283.8|0
1767826860000|2026-01-07 23:01:00|2287.6|2283.6|2287.8|2283.8|2287.8|2283.8|2287.5|2283.5|0
1767826870000|2026-01-07 23:01:10|2287.7|2283.7|2287.2|2283.2|2287.7|2283.7|2287.2|2283.2|1
1767826880000|2026-01-07 23:01:20|2286.5|2282.5|2286.5|2282.5|2286.5|2282.5|2283.4|2281.9|2
1767826900000|2026-01-07 23:01:40|2286.6|2282.6|2287.9|2283.9|2287.9|2283.9|2286.6|2282.6|1
1767826910000|2026-01-07 23:01:50|2288|2284|2287.9|2283.9|2288|2284|2287.9|2283.9|1
1767826920000|2026-01-07 23:02:00|2288|2284|2288|2284|2288|2284|2288|2284|0
1767826930000|2026-01-07 23:02:10|2287.9|2283.9|2288.2|2284.2|2288.2|2284.2|2287.9|2283.9|0
1767826940000|2026-01-07 23:02:20|2288.8|2284.8|2289.3|2285.3|2289.3|2285.3|2288.8|2284.8|1
1767826950000|2026-01-07 23:02:30|2289.6|2285.6|2289.7|2285.7|2289.7|2285.7|2289.6|2285.6|2
1767826960000|2026-01-07 23:02:40|2289.6|2285.6|2289.7|2285.7|2289.7|2285.7|2289.6|2285.6|0
1767826970000|2026-01-07 23:02:50|2289.8|2285.8|2292.2|2288.2|2292.2|2288.2|2289.4|2285.8|1
1767826980000|2026-01-07 23:03:00|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|0
1767826990000|2026-01-07 23:03:10|2292.4|2288.4|2293.3|2289.3|2293.3|2289.3|2292.4|2288.4|0
1767827000000|2026-01-07 23:03:20|2292.7|2288.7|2292.7|2288.7|2292.7|2288.7|2292.7|2288.7|2
1767827010000|2026-01-07 23:03:30|2293.4|2289.4|2293.4|2289.4|2293.4|2289.4|2293.4|2289.4|1
1767827020000|2026-01-07 23:03:40|2292.7|2288.7|2292.7|2288.7|2292.7|2288.7|2292.7|2288.7|0
1767827040000|2026-01-07 23:04:00|2289.4|2287.9|2292.7|2288.7|2292.7|2288.7|2289.4|2287.9|1
1767827160000|2026-01-07 23:06:00|2292.8|2288.8|2292.7|2288.7|2292.8|2288.8|2292.7|2288.7|0
1767827190000|2026-01-07 23:06:30|2291.1|2287.1|2291.1|2287.1|2291.1|2287.1|2291.1|2287.1|0
1767827210000|2026-01-07 23:06:50|2289.4|2287.9|2289.4|2287.9|2289.4|2287.9|2289.4|2287.9|0
1767827230000|2026-01-07 23:07:10|2291|2287|2290.3|2288.8|2291|2288.8|2290.3|2287|3
1767827240000|2026-01-07 23:07:20|2290.6|2286.6|2292.6|2288.6|2292.6|2288.6|2290.6|2286.6|3
1767827400000|2026-01-07 23:10:00|2292.7|2288.7|2293.1|2289.1|2293.1|2289.1|2292.7|2288.7|2
1767827440000|2026-01-07 23:10:40|2294.1|2292.6|2293.1|2289.1|2294.1|2292.6|2293.1|2289.1|1
1767827550000|2026-01-07 23:12:30|||||||||1
1767827580000|2026-01-07 23:13:00|||||||||1
1767827590000|2026-01-07 23:13:10|2293.4|2289.4|2293.6|2289.6|2293.6|2289.6|2293.4|2289.4|0
1767827630000|2026-01-07 23:13:50|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2
1767827700000|2026-01-07 23:15:00|2293.9|2289.9|2293.8|2289.8|2293.9|2289.9|2293.8|2289.8|0
1767827710000|2026-01-07 23:15:10|2294|2290|2294.2|2290.2|2294.2|2290.2|2294|2290|0
1767827720000|2026-01-07 23:15:20|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|0
1767827740000|2026-01-07 23:15:40|2294.4|2290.4|2294.4|2290.4|2294.4|2290.4|2294.4|2290.4|0
1767827750000|2026-01-07 23:15:50|2294.5|2290.5|2294.4|2290.4|2294.5|2290.5|2294.4|2290.4|1
1767827760000|2026-01-07 23:16:00|2294.5|2290.5|2294.5|2290.5|2294.5|2290.5|2294.5|2290.5|2
1767827770000|2026-01-07 23:16:10|2294.7|2290.7|2294.7|2290.7|2294.7|2290.7|2294.7|2290.7|0
1767827840000|2026-01-07 23:17:20|2294.8|2290.8|2295|2291|2295|2291|2294.8|2290.8|0
1767827850000|2026-01-07 23:17:30|2294.9|2290.9|2294.3|2292.8|2295|2292.8|2294.3|2290.9|0
1767827870000|2026-01-07 23:17:50|2294.4|2292.9|2294.4|2292.9|2294.4|2292.9|2294.4|2292.9|0
1767827880000|2026-01-07 23:18:00|2295.4|2293.9|2298.8|2294.8|2298.8|2294.8|2295.4|2293.9|5
1767827900000|2026-01-07 23:18:20|2298.6|2294.6|2296.6|2295.1|2298.6|2295.1|2296.6|2294.6|2
1767827910000|2026-01-07 23:18:30|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|0
1767827940000|2026-01-07 23:19:00|2298.7|2294.7|2298.1|2294.1|2298.7|2294.7|2298.1|2294.1|0
1767827950000|2026-01-07 23:19:10|2296.7|2295.2|2296.7|2295.2|2296.7|2295.2|2296.6|2295.1|0
1767827960000|2026-01-07 23:19:20|2296.6|2295.1|2297.2|2293.2|2298.1|2295.2|2296.6|2293.2|1
1767827970000|2026-01-07 23:19:30|2297|2293|2296.9|2292.9|2297|2293|2296.3|2292.3|0
1767827980000|2026-01-07 23:19:40|2296.8|2292.8|2297.6|2293.6|2297.6|2293.6|2296.4|2292.4|3
1767827990000|2026-01-07 23:19:50|||||||||1
1767828000000|2026-01-07 23:20:00|2297.7|2293.7|2300.6|2296.6|2300.6|2296.6|2297.7|2293.7|2
1767828010000|2026-01-07 23:20:10|2300.8|2296.8|2301|2297|2301|2297|2300.2|2296.2|1
1767828020000|2026-01-07 23:20:20|2300.9|2296.9|2301.8|2297.8|2302.3|2298.3|2300.8|2296.8|3
1767828030000|2026-01-07 23:20:30|2301.5|2297.5|2301|2297|2301.8|2297.8|2301|2297|1
1767828040000|2026-01-07 23:20:40|2300.9|2296.9|2300.7|2296.7|2300.9|2296.9|2300.3|2296.3|1
1767828050000|2026-01-07 23:20:50|2300.6|2296.6|2304.9|2300.9|2305.5|2302.4|2300.6|2296.6|6
1767828060000|2026-01-07 23:21:00|2305|2301|2304.8|2300.8|2305|2301|2304.8|2300.8|0
1767828070000|2026-01-07 23:21:10|2304.9|2300.9|2304.9|2300.9|2305|2303.3|2304.8|2300.8|3
1767828080000|2026-01-07 23:21:20|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|1
1767828090000|2026-01-07 23:21:30|2304.9|2300.9|2304.9|2300.9|2304.9|2300.9|2304.9|2300.9|0
1767828110000|2026-01-07 23:21:50|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|0
1767828130000|2026-01-07 23:22:10|2305|2301|2305|2301|2305.1|2301.1|2305|2301|0
1767828140000|2026-01-07 23:22:20|2305.1|2301.1|2308|2304|2308|2304|2304.1|2301.1|3
1767828150000|2026-01-07 23:22:30|2308.1|2304.1|2307.6|2303.6|2308.4|2304.4|2307.6|2303.6|3
1767828160000|2026-01-07 23:22:40|2308|2304|2307.7|2303.7|2308|2306.4|2306.8|2302.8|4
1767828170000|2026-01-07 23:22:50|2307.8|2303.8|2308.3|2304.3|2308.4|2304.4|2307.8|2303.8|2
1767828180000|2026-01-07 23:23:00|2308.8|2304.8|2308.3|2304.3|2309.3|2307.8|2308.3|2304.3|3
1767828190000|2026-01-07 23:23:10|2308.4|2304.4|2308.4|2304.4|2308.4|2304.4|2308.4|2304.4|3
1767828200000|2026-01-07 23:23:20|2307.5|2306|2307.8|2303.8|2308.1|2306|2307.5|2303.8|3
1767828210000|2026-01-07 23:23:30|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|2307.6|2303.6|0
1767828240000|2026-01-07 23:24:00|2307.5|2303.5|2308.2|2304.2|2308.2|2305.5|2307|2303.5|5
1767828250000|2026-01-07 23:24:10|2308.5|2304.5|2308.1|2304.1|2309.7|2305.7|2308.1|2304.1|3
1767828260000|2026-01-07 23:24:20|2308.4|2304.4|2309.3|2305.3|2309.4|2305.4|2308.4|2304.4|3
1767828270000|2026-01-07 23:24:30|2309.5|2305.5|2309.2|2305.2|2309.5|2305.5|2309.2|2305.2|3
1767828280000|2026-01-07 23:24:40|2309.8|2305.8|2309.2|2305.2|2309.8|2305.8|2309.2|2305.2|2
1767828300000|2026-01-07 23:25:00|||||||||2
1767828310000|2026-01-07 23:25:10|2308.8|2304.8|2308|2304|2308.8|2304.8|2308|2304|1
1767828320000|2026-01-07 23:25:20|2307.8|2303.8|2305.6|2304.1|2307.8|2305|2305.6|2303.1|1
1767828330000|2026-01-07 23:25:30|2307.5|2303.5|2307.5|2303.5|2307.5|2303.5|2307.5|2303.5|1
1767828340000|2026-01-07 23:25:40|2307.6|2303.6|2305.6|2304.1|2307.6|2304.1|2305.6|2303.5|0
1767828370000|2026-01-07 23:26:10|||||||||1
1767828380000|2026-01-07 23:26:20|2305.7|2304.2|2308.2|2304.2|2308.4|2304.4|2305.7|2304|2
1767828400000|2026-01-07 23:26:40|2308.6|2304.6|2309|2305|2309|2306.2|2307.7|2304.6|0
1767828410000|2026-01-07 23:26:50|2307.8|2306.3|2308.5|2304.5|2309|2306.3|2307.8|2304.5|2
1767828420000|2026-01-07 23:27:00|2308.9|2304.9|2307.8|2306.3|2309|2306.4|2307.8|2304.9|0
1767828430000|2026-01-07 23:27:10|2307.9|2306.4|2307.9|2306.4|2307.9|2306.4|2307.9|2306.4|0
1767828440000|2026-01-07 23:27:20|2308.2|2306.7|2308.2|2306.7|2308.2|2306.7|2308.2|2306.7|0
1767828450000|2026-01-07 23:27:30|2308.3|2306.8|2307.9|2306.4|2309.2|2306.8|2307.9|2305.2|4
1767828460000|2026-01-07 23:27:40|2307.7|2306.2|2309.7|2305.7|2309.8|2306.2|2307.7|2305.6|1
1767828490000|2026-01-07 23:28:10|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|1
1767828500000|2026-01-07 23:28:20|2308.6|2304.6|2309.2|2305.2|2309.2|2305.2|2308.5|2304.5|0
1767828520000|2026-01-07 23:28:40|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|0
1767828530000|2026-01-07 23:28:50|2307.7|2306.2|2307.7|2303.7|2307.7|2306.2|2307.6|2303.7|1
1767828540000|2026-01-07 23:29:00|2306.2|2304.7|2308.8|2304.8|2308.8|2305.2|2306.2|2304.7|3
1767828550000|2026-01-07 23:29:10|2308.1|2306.6|2306.9|2305.4|2308.6|2306.6|2306.9|2304.6|2
1767828570000|2026-01-07 23:29:30|2306.8|2305.3|2306.8|2305.3|2306.8|2305.3|2306.8|2305.3|0
1767828580000|2026-01-07 23:29:40|||||||||1
1767828590000|2026-01-07 23:29:50|2307.5|2303.5|2306.2|2304.7|2307.5|2305|2306.2|2303.5|0
1767828600000|2026-01-07 23:30:00|2307.2|2303.2|2305.8|2304.3|2307.3|2304.7|2305.8|2303.2|1
1767828610000|2026-01-07 23:30:10|2305.7|2304.2|2305.7|2304.2|2305.9|2304.4|2305.6|2304.1|0
1767828620000|2026-01-07 23:30:20|2305.9|2304.4|2306.5|2302.5|2306.5|2304.4|2305.6|2302.5|2
1767828630000|2026-01-07 23:30:30|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|1
1767828640000|2026-01-07 23:30:40|2305.9|2301.9|2304.1|2302.6|2305.9|2302.6|2304.1|2301.9|2
1767828650000|2026-01-07 23:30:50|2304.9|2300.9|2305|2303.5|2306.2|2303.5|2303.9|2300.9|3
1767828660000|2026-01-07 23:31:00|2306.2|2302.2|2304.4|2300.4|2306.2|2302.2|2304.2|2300.2|3
1767828670000|2026-01-07 23:31:10|2304.3|2300.3|2304.7|2300.7|2304.8|2300.8|2304.3|2300.3|0
1767828680000|2026-01-07 23:31:20|2304.8|2300.8|2304.9|2300.9|2305|2301|2304.8|2300.8|0
1767828690000|2026-01-07 23:31:30|2302.6|2301.1|2304.9|2300.9|2304.9|2301.1|2302.6|2300.9|1
1767828720000|2026-01-07 23:32:00|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|0
1767828730000|2026-01-07 23:32:10|2304.9|2300.9|2303.9|2302.4|2305|2302.4|2303.9|2300.9|0
1767828740000|2026-01-07 23:32:20|2304.4|2302.9|2305.1|2303.6|2306.1|2303.6|2304.4|2301.5|2
1767828750000|2026-01-07 23:32:30|2307|2303|2306.9|2302.9|2307|2303|2306.9|2302.9|2
1767828760000|2026-01-07 23:32:40|2305.6|2304.1|2306.1|2304.6|2306.1|2304.6|2305.6|2304.1|0
1767828770000|2026-01-07 23:32:50|2305.6|2304.1|2305.6|2304.1|2305.6|2304.1|2305.6|2304.1|2
1767828780000|2026-01-07 23:33:00|2305.7|2304.2|2308.2|2306.7|2308.6|2306.7|2305.7|2304.1|8
1767828790000|2026-01-07 23:33:10|2308.1|2306.6|2308.1|2306.6|2308.1|2306.6|2308.1|2306.6|0
1767828800000|2026-01-07 23:33:20|2308.2|2306.7|2308.1|2306.6|2308.2|2306.7|2308.1|2306.6|0
1767828810000|2026-01-07 23:33:30|2308.7|2304.7|2308.4|2304.4|2308.7|2304.7|2308.4|2304.4|3
1767828820000|2026-01-07 23:33:40|2308.5|2304.5|2306.1|2304.6|2308.5|2305.1|2306.1|2304.5|5
1767828830000|2026-01-07 23:33:50|2306|2304.5|2306|2304.5|2307.1|2304.6|2306|2303|0
1767828840000|2026-01-07 23:34:00|2307|2303|2307|2303|2307|2303|2307|2303|0
1767828850000|2026-01-07 23:34:10|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|0
1767828860000|2026-01-07 23:34:20|2306.6|2302.6|2305.8|2304.3|2306.8|2304.3|2305.6|2302.6|0
1767828870000|2026-01-07 23:34:30|2305.7|2304.2|2305.7|2304.2|2305.7|2304.2|2305.7|2304.2|0
1767828880000|2026-01-07 23:34:40|2305.6|2304.1|2305.7|2304.2|2305.7|2304.2|2305.6|2304.1|0
1767828890000|2026-01-07 23:34:50|2305.6|2304.1|2306.5|2302.5|2306.5|2304.1|2305.3|2302.5|1
1767828900000|2026-01-07 23:35:00|2306.4|2302.4|2306.4|2302.4|2306.5|2303.9|2305.3|2302.4|0
1767828910000|2026-01-07 23:35:10|2305.3|2303.8|2307.1|2305.6|2307.1|2305.6|2305.3|2302.4|2
1767828920000|2026-01-07 23:35:20|2307.3|2305.8|2309.6|2305.6|2309.6|2305.8|2307.3|2305.6|1
1767828930000|2026-01-07 23:35:30|2309.8|2305.8|2310.1|2306.1|2310.1|2306.1|2309.8|2305.8|2
1767828940000|2026-01-07 23:35:40|2311|2307|2309.9|2305.9|2311|2307|2309.6|2305.6|12
1767828950000|2026-01-07 23:35:50|2309.7|2305.7|2309.9|2305.9|2309.9|2305.9|2309.7|2305.7|0
1767828960000|2026-01-07 23:36:00|2310.3|2306.3|2309.8|2305.8|2310.3|2306.3|2309.8|2305.8|0
1767828970000|2026-01-07 23:36:10|2310.3|2306.3|2310.9|2306.9|2311|2308.3|2309.8|2306|10
1767828980000|2026-01-07 23:36:20|2310.8|2306.8|2311|2307|2311|2307|2310.8|2306.8|0
1767828990000|2026-01-07 23:36:30|||||||||1
1767829000000|2026-01-07 23:36:40|2311.1|2307.1|2311.9|2307.9|2311.9|2307.9|2311.1|2307.1|3
1767829010000|2026-01-07 23:36:50|2310.4|2308.9|2312|2308|2312|2309.3|2310.4|2307.7|2
1767829020000|2026-01-07 23:37:00|2311.7|2307.7|2311.9|2307.9|2312|2308|2311.7|2307.7|0
1767829030000|2026-01-07 23:37:10|2311|2309.5|2311.9|2307.9|2311.9|2309.5|2311|2307.9|2
1767829040000|2026-01-07 23:37:20|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|1
1767829050000|2026-01-07 23:37:30|2310.9|2306.9|2311|2307|2311|2307|2310.9|2306.9|2
1767829060000|2026-01-07 23:37:40|2311.1|2307.1|2311|2307|2311.1|2307.1|2310.9|2306.9|1
1767829070000|2026-01-07 23:37:50|2311.1|2307.1|2311.3|2307.3|2311.3|2307.3|2311.1|2307.1|0
1767829080000|2026-01-07 23:38:00|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|2311.5|2307.5|0
1767829100000|2026-01-07 23:38:20|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|0
1767829110000|2026-01-07 23:38:30|2311.3|2307.3|2311.1|2307.1|2311.3|2307.3|2311.1|2307.1|0
1767829120000|2026-01-07 23:38:40|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|0
1767829130000|2026-01-07 23:38:50|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|0
1767829140000|2026-01-07 23:39:00|2311.3|2307.3|2310.9|2306.9|2311.3|2307.3|2310.8|2306.8|3
1767829150000|2026-01-07 23:39:10|2310.8|2306.8|2310.6|2306.6|2310.9|2306.9|2310.6|2306.6|0
1767829160000|2026-01-07 23:39:20|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|0
1767829170000|2026-01-07 23:39:30|2311.3|2307.3|2311.1|2307.1|2311.3|2307.3|2311.1|2307.1|1
1767829190000|2026-01-07 23:39:50|2310.9|2306.9|2311.3|2307.3|2311.3|2307.3|2310.8|2306.8|0
1767829220000|2026-01-07 23:40:20|2311.7|2307.7|2312|2308|2312|2308|2311.7|2307.7|1
1767829230000|2026-01-07 23:40:30|2312.8|2308.8|2312.9|2308.9|2312.9|2308.9|2312.8|2308.8|2
1767829240000|2026-01-07 23:40:40|2313.1|2309.1|2311.5|2310|2313.1|2310|2311.5|2309.1|0
1767829260000|2026-01-07 23:41:00|2313.5|2309.5|2313.5|2309.5|2313.5|2309.5|2313.5|2309.5|2
1767829270000|2026-01-07 23:41:10|2312.2|2310.7|2312.2|2310.7|2312.2|2310.7|2312.2|2310.7|4
1767829290000|2026-01-07 23:41:30|2313.7|2309.7|2313.7|2309.7|2313.7|2309.7|2313.7|2309.7|1
1767829310000|2026-01-07 23:41:50|2314.8|2310.8|2314.8|2310.8|2314.8|2310.8|2314.8|2310.8|1
1767829320000|2026-01-07 23:42:00|2315|2311|2313.9|2312.4|2315|2312.4|2313.8|2310.9|0
1767829330000|2026-01-07 23:42:10|2314.7|2310.7|2314.7|2310.7|2314.7|2310.7|2314.5|2310.5|4
1767829340000|2026-01-07 23:42:20|2314.8|2310.8|2314.9|2310.9|2314.9|2310.9|2314.8|2310.8|0
1767829370000|2026-01-07 23:42:50|2314.8|2310.8|2314.8|2310.8|2314.8|2310.8|2314.8|2310.8|0
1767829390000|2026-01-07 23:43:10|2315.2|2311.2|2314.2|2312.7|2315.4|2312.7|2314.2|2311.2|2
1767829400000|2026-01-07 23:43:20|2314.1|2312.6|2314.1|2312.6|2314.1|2312.6|2314.1|2312.6|2
1767829410000|2026-01-07 23:43:30|2314.2|2312.7|2314|2312.5|2314.2|2312.7|2313.9|2312.4|2
1767829420000|2026-01-07 23:43:40|2313.8|2312.3|2313.9|2312.4|2314.6|2313.1|2313.8|2312.3|10
1767829430000|2026-01-07 23:43:50|2317.2|2313.2|2319.4|2315.4|2319.4|2315.4|2317.2|2313.2|3
1767829440000|2026-01-07 23:44:00|2319|2315|2318.4|2314.4|2319|2315|2318|2314|1
1767829470000|2026-01-07 23:44:30|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|3
1767829480000|2026-01-07 23:44:40|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2317.7|2313.7|5
1767829490000|2026-01-07 23:44:50|2317.5|2313.5|2317.3|2313.3|2317.5|2313.5|2317.3|2313.3|2
1767829510000|2026-01-07 23:45:10|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2
1767829520000|2026-01-07 23:45:20|2317.3|2313.3|2317.3|2313.3|2317.3|2313.3|2317.3|2313.3|1
1767829530000|2026-01-07 23:45:30|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|0
1767829540000|2026-01-07 23:45:40|2317.6|2313.6|2318.8|2314.8|2318.8|2314.8|2317.6|2313.6|3
1767829550000|2026-01-07 23:45:50|2318.5|2314.5|2318.7|2314.7|2318.8|2314.8|2318.5|2314.5|0
1767829560000|2026-01-07 23:46:00|2318.9|2314.9|2319|2315|2319|2315|2318.9|2314.9|0
1767829570000|2026-01-07 23:46:10|2318.6|2314.6|2318.5|2314.5|2318.6|2314.6|2317.6|2313.6|5
1767829580000|2026-01-07 23:46:20|2318.7|2314.7|2318.9|2314.9|2319.1|2315.1|2318.7|2314.7|0
1767829590000|2026-01-07 23:46:30|2318.8|2314.8|2318.5|2314.5|2318.8|2315.1|2316.6|2313.8|1
1767829600000|2026-01-07 23:46:40|2318.4|2314.4|2320|2316|2320|2316.5|2317.8|2314.2|8
1767829610000|2026-01-07 23:46:50|2319.7|2315.7|2316.3|2312.3|2319.7|2317.5|2316.3|2312.3|3
1767829620000|2026-01-07 23:47:00|2316.2|2312.2|2315.3|2311.3|2316.2|2312.2|2314.4|2310.4|2
1767829630000|2026-01-07 23:47:10|2315.2|2311.2|2314.6|2310.6|2315.4|2311.4|2312.1|2310.6|2
1767829640000|2026-01-07 23:47:20|2314.8|2310.8|2314.1|2310.1|2316.1|2312.1|2312.8|2310.1|10
1767829650000|2026-01-07 23:47:30|2314.3|2310.3|2314|2310|2314.4|2310.4|2314|2310|0
1767829660000|2026-01-07 23:47:40|2314.1|2310.1|2313.7|2309.7|2314.1|2310.8|2312.3|2309.7|0
1767829670000|2026-01-07 23:47:50|2312.2|2310.7|2314.5|2310.5|2314.5|2310.7|2312.2|2308.9|5
1767829680000|2026-01-07 23:48:00|2314.4|2310.4|2314.1|2310.1|2315.5|2311.5|2314.1|2310.1|0
1767829690000|2026-01-07 23:48:10|2314.5|2310.5|2314.1|2310.1|2314.7|2310.7|2313.8|2309.8|2
1767829700000|2026-01-07 23:48:20|2313.9|2309.9|2314|2310|2314.2|2310.2|2313.9|2309.9|0
1767829710000|2026-01-07 23:48:30|2314.1|2310.1|2314|2310|2314.1|2310.1|2313.9|2309.9|0
1767829720000|2026-01-07 23:48:40|2314.1|2310.1|2313.9|2309.9|2314.1|2310.1|2313.8|2309.8|0
1767829730000|2026-01-07 23:48:50|2313.7|2309.7|2315.6|2311.6|2315.6|2311.6|2313.7|2309.7|0
1767829740000|2026-01-07 23:49:00|2315.9|2311.9|2315.2|2311.2|2316|2312|2315.2|2311.2|2
1767829750000|2026-01-07 23:49:10|2314.5|2310.5|2315.5|2311.5|2315.5|2311.5|2314.5|2310.5|0
1767829760000|2026-01-07 23:49:20|2315.4|2311.4|2316.5|2312.5|2316.7|2313.4|2314.9|2311.4|1
1767829770000|2026-01-07 23:49:30|2316.9|2312.9|2317.3|2313.3|2317.4|2313.4|2316.9|2312.9|0
1767829780000|2026-01-07 23:49:40|2317.2|2313.2|2318.8|2314.8|2318.8|2314.8|2317.2|2313.2|1
1767829790000|2026-01-07 23:49:50|||||||||1
1767829800000|2026-01-07 23:50:00|2318.9|2314.9|2319.7|2315.7|2320|2316|2317.1|2314.8|1
1767829810000|2026-01-07 23:50:10|2319.6|2315.6|2319.7|2315.7|2319.7|2315.7|2319.3|2315.3|1
1767829820000|2026-01-07 23:50:20|2319.8|2315.8|2319.7|2315.7|2320|2316|2319.5|2315.5|0
1767829830000|2026-01-07 23:50:30|2319.6|2315.6|2319.9|2315.9|2319.9|2315.9|2319.6|2315.6|0
1767829840000|2026-01-07 23:50:40|2319.8|2315.8|2319.7|2315.7|2319.8|2315.8|2319.7|2315.7|0
1767829850000|2026-01-07 23:50:50|2319.8|2315.8|2319.4|2315.4|2319.9|2315.9|2319.4|2315.4|0
1767829860000|2026-01-07 23:51:00|||||||||1
1767829870000|2026-01-07 23:51:10|2319.5|2315.5|2319.5|2315.5|2319.5|2315.5|2319.4|2315.4|0
1767829880000|2026-01-07 23:51:20|2319.4|2315.4|2320.2|2316.2|2320.2|2316.2|2319.4|2315.4|1
1767829890000|2026-01-07 23:51:30|2320.1|2316.1|2320|2316|2320.2|2316.2|2320|2316|0
1767829910000|2026-01-07 23:51:50|2320.1|2316.1|2319.7|2315.7|2320.1|2316.1|2319.7|2315.7|0
1767829920000|2026-01-07 23:52:00|2320|2316|2319.8|2315.8|2320|2316|2319.8|2315.8|0
1767829930000|2026-01-07 23:52:10|2319.9|2315.9|2320|2316|2320|2316|2319.8|2315.8|0
1767829940000|2026-01-07 23:52:20|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|1
1767829950000|2026-01-07 23:52:30|2320|2316|2320|2316|2320|2316|2319.9|2315.9|0
1767829960000|2026-01-07 23:52:40|2319.9|2315.9|2320|2316|2320.1|2316.1|2319.9|2315.9|0
1767829980000|2026-01-07 23:53:00|2319.9|2315.9|2320.1|2316.1|2320.1|2316.1|2319.9|2315.9|1
1767829990000|2026-01-07 23:53:10|2320|2316|2320|2316|2320.1|2316.1|2319.9|2315.9|0
1767830000000|2026-01-07 23:53:20|2321|2317|2321|2317|2321|2317|2321|2317|0
1767830020000|2026-01-07 23:53:40|||||||||1
1767830030000|2026-01-07 23:53:50|2319.3|2315.3|2319.3|2315.3|2319.3|2315.3|2319.3|2315.3|5
1767830040000|2026-01-07 23:54:00|2319.4|2315.4|2319.5|2315.5|2319.5|2315.5|2319.4|2315.4|0
1767830050000|2026-01-07 23:54:10|2320.1|2316.1|2319.7|2315.7|2320.1|2316.1|2319.7|2315.7|1
1767830070000|2026-01-07 23:54:30|2319.6|2315.6|2317.4|2313.4|2319.6|2316.1|2317.4|2313.4|1
1767830080000|2026-01-07 23:54:40|2317.8|2316.3|2317.6|2313.6|2317.8|2316.3|2317.6|2313.6|1
1767830090000|2026-01-07 23:54:50|2317.9|2313.9|2318|2314|2318|2314|2317.9|2313.9|1
1767830100000|2026-01-07 23:55:00|2317.9|2313.9|2318|2314|2318|2314|2317.9|2313.9|0
1767830110000|2026-01-07 23:55:10|2317.3|2315.8|2318|2314|2318|2315.8|2317.3|2314|1
1767830120000|2026-01-07 23:55:20|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|0
1767830140000|2026-01-07 23:55:40|2318.1|2314.1|2319.6|2315.6|2319.6|2315.6|2318.1|2314.1|3
1767830150000|2026-01-07 23:55:50|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|0
1767830160000|2026-01-07 23:56:00|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|0
1767830170000|2026-01-07 23:56:10|2319.8|2318.4|2319.8|2315.8|2319.8|2318.4|2319.8|2315.8|1
1767830180000|2026-01-07 23:56:20|2319.7|2315.7|2319.6|2315.6|2319.9|2315.9|2319.6|2315.6|0
1767830190000|2026-01-07 23:56:30|2319.5|2315.5|2319.6|2315.6|2319.6|2315.6|2319.5|2315.5|0
1767830200000|2026-01-07 23:56:40|2319.5|2315.5|2319.6|2315.6|2319.6|2315.6|2319.5|2315.5|1
1767830210000|2026-01-07 23:56:50|2320|2316|2320.7|2316.7|2320.7|2316.7|2320|2316|1
1767830270000|2026-01-07 23:57:50|2320.3|2316.3|2319.9|2315.9|2320.4|2316.4|2319.9|2315.9|0
1767830290000|2026-01-07 23:58:10|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|0
1767830300000|2026-01-07 23:58:20|2320.1|2316.1|2319.8|2315.8|2320.1|2316.1|2319.7|2315.7|1
1767830310000|2026-01-07 23:58:30|2317.3|2315.4|2319.3|2315.3|2319.4|2315.4|2317.3|2315.3|1
1767830320000|2026-01-07 23:58:40|2319.4|2315.4|2319.5|2315.5|2319.5|2315.5|2319.4|2315.4|0
1767830330000|2026-01-07 23:58:50|2319.8|2315.8|2319.7|2315.7|2319.8|2315.8|2319.7|2315.7|0
1767830340000|2026-01-07 23:59:00|2319.8|2315.8|2319.8|2315.8|2319.8|2315.8|2319.8|2315.8|0
1767830370000|2026-01-07 23:59:30|2320|2316|2320.2|2316.2|2320.2|2316.2|2320|2316|0
1767830400000|2026-01-08 00:00:00|2320.1|2316.1|2320.3|2316.3|2320.4|2316.4|2320|2316|3
1767830410000|2026-01-08 00:00:10|2320|2316|2320|2316|2320|2316|2320|2316|0
1767830420000|2026-01-08 00:00:20|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|3
1767830430000|2026-01-08 00:00:30|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|2320|2316|1
1767830440000|2026-01-08 00:00:40|2319.9|2315.9|2320.4|2316.4|2320.4|2316.4|2319.9|2315.9|0
1767830450000|2026-01-08 00:00:50|2319.8|2318.9|2319.3|2315.3|2319.8|2318.9|2319.3|2315.3|4
1767830460000|2026-01-08 00:01:00|2319.7|2315.7|2319.4|2315.4|2319.7|2315.7|2319.4|2315.4|0
1767830470000|2026-01-08 00:01:10|2319.2|2315.2|2319.2|2315.2|2319.4|2315.4|2318.9|2314.9|1
1767830480000|2026-01-08 00:01:20|2319.1|2315.1|2316.7|2312.7|2319.4|2315.4|2316.5|2312.5|3
1767830490000|2026-01-08 00:01:30|2317.2|2313.2|2317.5|2313.5|2317.5|2313.5|2317.2|2313.2|0
1767830500000|2026-01-08 00:01:40|2317.7|2313.7|2319.2|2315.2|2319.5|2315.5|2316.9|2312.9|4
1767830510000|2026-01-08 00:01:50|2316|2314.5|2319.8|2315.8|2319.8|2315.8|2316|2314.5|1
1767830520000|2026-01-08 00:02:00|2319.7|2315.7|2319.8|2315.8|2319.9|2315.9|2319.7|2315.7|0
1767830530000|2026-01-08 00:02:10|2319.6|2315.6|2319.4|2315.4|2319.6|2315.6|2319.4|2315.4|0
1767830540000|2026-01-08 00:02:20|2319.5|2315.5|2319.7|2315.7|2319.7|2315.7|2319.5|2315.5|0
1767830550000|2026-01-08 00:02:30|2319.6|2315.6|2319.6|2315.6|2319.7|2315.7|2319.6|2315.6|0
1767830570000|2026-01-08 00:02:50|2319.8|2315.8|2319.7|2315.7|2319.8|2315.8|2319.7|2315.7|0
1767830580000|2026-01-08 00:03:00|2319.8|2315.8|2320.2|2316.2|2320.2|2316.2|2319.8|2315.8|0
1767830590000|2026-01-08 00:03:10|2320|2316|2320|2316|2320.1|2316.1|2319.9|2315.9|1
1767830600000|2026-01-08 00:03:20|2319.7|2315.7|2319.7|2315.7|2319.8|2315.8|2319.7|2315.7|0
1767830610000|2026-01-08 00:03:30|2319.6|2315.6|2319.6|2315.6|2319.6|2315.6|2319.6|2315.6|0
1767830620000|2026-01-08 00:03:40|2319.5|2315.5|2319.3|2315.3|2319.5|2315.5|2319.3|2315.3|0
1767830630000|2026-01-08 00:03:50|2316.6|2315.1|2319|2315|2319.1|2315.1|2316.6|2314.7|1
1767830640000|2026-01-08 00:04:00|2319.4|2315.4|2319.9|2315.9|2319.9|2315.9|2319.4|2315.4|0
1767830650000|2026-01-08 00:04:10|2320|2316|2320.1|2316.1|2320.1|2316.1|2320|2316|0
1767830660000|2026-01-08 00:04:20|2320|2316|2320.1|2316.1|2320.1|2316.1|2320|2316|0
1767830670000|2026-01-08 00:04:30|2320|2316|2319.6|2315.6|2320|2316|2319.6|2315.6|0
1767830680000|2026-01-08 00:04:40|2319.8|2315.8|2319.6|2315.6|2319.8|2315.8|2317.1|2315.6|1
1767830690000|2026-01-08 00:04:50|2319.2|2315.2|2320|2316|2320.2|2316.2|2319.2|2315.2|0
1767830700000|2026-01-08 00:05:00|2319.8|2315.8|2318.9|2314.9|2319.8|2315.8|2318.9|2314.9|4
1767830710000|2026-01-08 00:05:10|2319.4|2315.4|2319.4|2315.4|2319.4|2315.4|2319.3|2315.3|0
1767830720000|2026-01-08 00:05:20|2319.3|2315.3|2318.9|2314.9|2319.4|2315.4|2318.9|2314.9|0
1767830730000|2026-01-08 00:05:30|2318.8|2314.8|2319.3|2315.3|2319.3|2315.3|2318.6|2314.6|7
1767830740000|2026-01-08 00:05:40|2319.2|2315.2|2319.3|2315.3|2319.3|2315.3|2319|2315|0
1767830750000|2026-01-08 00:05:50|2319.1|2315.1|2318.8|2314.8|2319.1|2315.1|2318.8|2314.8|0
1767830770000|2026-01-08 00:06:10|2319.1|2315.1|2319.1|2315.1|2319.1|2315.1|2319.1|2315.1|0
1767830780000|2026-01-08 00:06:20|2319|2315|2319.1|2315.1|2319.1|2315.1|2318.8|2314.8|2
1767830790000|2026-01-08 00:06:30|2319.3|2315.3|2318.9|2314.9|2319.3|2315.3|2318.9|2314.9|0
1767830800000|2026-01-08 00:06:40|2318.5|2314.5|2318|2314|2318.7|2314.7|2318|2314|3
1767830820000|2026-01-08 00:07:00|2318.8|2314.8|2319.2|2315.2|2319.3|2315.3|2318.8|2314.8|3
1767830830000|2026-01-08 00:07:10|2318.3|2314.3|2318.7|2314.7|2318.7|2314.7|2318.1|2314.1|0
1767830840000|2026-01-08 00:07:20|2318.4|2314.4|2316.5|2312.5|2318.4|2314.4|2316.5|2312.5|2
1767830850000|2026-01-08 00:07:30|2316.7|2312.7|2314.9|2313.4|2317.4|2313.4|2314.9|2312.7|2
1767830860000|2026-01-08 00:07:40|2314.8|2313.3|2315.7|2311.7|2315.7|2313.3|2314.8|2311|4
1767830870000|2026-01-08 00:07:50|2316.2|2312.2|2316.7|2312.7|2316.7|2312.7|2316.2|2312.2|0
1767830880000|2026-01-08 00:08:00|2316.8|2312.8|2317|2313|2317|2313|2316.8|2312.8|0
1767830890000|2026-01-08 00:08:10|2317.1|2313.1|2317.1|2313.1|2317.4|2313.4|2316.8|2312.8|0
1767830900000|2026-01-08 00:08:20|2317|2313|2316.9|2312.9|2317|2313|2316.8|2312.8|0
1767830910000|2026-01-08 00:08:30|2317.1|2313.1|2317.2|2313.2|2317.2|2313.2|2317.1|2313.1|0
1767830920000|2026-01-08 00:08:40|2317.3|2313.3|2316.8|2312.8|2317.3|2313.3|2316.8|2312.8|0
1767830930000|2026-01-08 00:08:50|2316.3|2312.3|2316.3|2312.3|2316.3|2312.3|2316.3|2312.3|3
1767830940000|2026-01-08 00:09:00|2314.3|2312.8|2315.3|2311.3|2315.3|2312.9|2314.3|2311.2|1
1767831000000|2026-01-08 00:10:00|2317|2313|2317.6|2313.6|2317.7|2313.7|2317|2313|1
1767831010000|2026-01-08 00:10:10|2317.5|2313.5|2318|2314|2318|2314|2317.5|2313.5|0
1767831020000|2026-01-08 00:10:20|2317.6|2313.6|2317.9|2313.9|2317.9|2313.9|2317.5|2313.5|0
1767831030000|2026-01-08 00:10:30|2318.2|2314.2|2318.4|2314.4|2318.4|2314.4|2317.9|2313.9|0
1767831050000|2026-01-08 00:10:50|2317.1|2313.1|2319|2315|2319|2315|2317.1|2313.1|2
1767831070000|2026-01-08 00:11:10|2318.7|2314.7|2318.7|2314.7|2318.7|2314.7|2318.7|2314.7|0
1767831080000|2026-01-08 00:11:20|2318.2|2314.2|2318.6|2314.6|2318.6|2314.6|2318.2|2314.2|0
1767831090000|2026-01-08 00:11:30|2318.4|2314.4|2318.8|2314.8|2318.8|2314.8|2318.4|2314.4|0
1767831100000|2026-01-08 00:11:40|2318.9|2314.9|2318.9|2314.9|2319|2315|2318.9|2314.9|1
1767831110000|2026-01-08 00:11:50|2319.2|2315.2|2319.1|2315.1|2319.2|2315.2|2319.1|2315.1|0
1767831120000|2026-01-08 00:12:00|2319.2|2315.2|2319.4|2315.4|2319.4|2315.4|2318.9|2314.9|2
1767831130000|2026-01-08 00:12:10|2319.5|2315.5|2319.4|2315.4|2319.5|2315.5|2319.4|2315.4|0
1767831140000|2026-01-08 00:12:20|2320.7|2316.7|2320.7|2316.7|2320.7|2316.7|2320.6|2316.6|5
1767831150000|2026-01-08 00:12:30|2320.6|2316.6|2320.4|2316.4|2320.7|2316.7|2320.1|2316.1|0
1767831160000|2026-01-08 00:12:40|2320.9|2316.9|2320.5|2316.5|2320.9|2316.9|2320.3|2316.3|0
1767831170000|2026-01-08 00:12:50|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|0
1767831180000|2026-01-08 00:13:00|2320|2316|2320|2316|2320|2316|2320|2316|0
1767831200000|2026-01-08 00:13:20|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|0
1767831210000|2026-01-08 00:13:30|2320.6|2316.6|2319.3|2317.8|2320.6|2317.8|2319.3|2316.6|0
1767831220000|2026-01-08 00:13:40|2319.8|2318.3|2320.8|2316.8|2320.8|2318.6|2319.8|2316.8|1
1767831230000|2026-01-08 00:13:50|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|0
1767831250000|2026-01-08 00:14:10|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|3
1767831260000|2026-01-08 00:14:20|2323|2319|2322.9|2318.9|2323|2319|2322.9|2318.9|0
1767831270000|2026-01-08 00:14:30|2322|2320.5|2322.9|2318.9|2322.9|2320.5|2322|2318.9|2
1767831280000|2026-01-08 00:14:40|2322.4|2318.4|2322.8|2318.8|2322.8|2318.8|2322.4|2318.4|4
1767831290000|2026-01-08 00:14:50|2322.7|2318.7|2322.7|2318.7|2322.7|2318.7|2322.7|2318.7|0
1767831310000|2026-01-08 00:15:10|2323|2319|2322|2320.5|2323.1|2320.5|2322|2319|1
1767831320000|2026-01-08 00:15:20|2323|2319|2324|2320|2324.1|2320.1|2323|2319|2
1767831330000|2026-01-08 00:15:30|2324.2|2320.2|2324.2|2320.2|2324.2|2320.2|2324.2|2320.2|0
1767831340000|2026-01-08 00:15:40|2322.9|2321.4|2323.9|2319.9|2323.9|2321.4|2322.9|2319.9|0
1767831350000|2026-01-08 00:15:50|2324|2320|2323.9|2319.9|2324.2|2321.4|2322.9|2319.8|1
1767831360000|2026-01-08 00:16:00|2323.3|2321.8|2324|2320|2324|2321.8|2323.3|2320|1
1767831370000|2026-01-08 00:16:10|2324.3|2320.3|2324.5|2320.5|2324.5|2320.5|2323.9|2319.9|2
1767831380000|2026-01-08 00:16:20|2322.8|2321.3|2325.7|2321.7|2325.7|2323|2322.8|2320.3|2
1767831390000|2026-01-08 00:16:30|2324.5|2323|2323.9|2322.4|2325.7|2323|2323.9|2320.6|2
1767831400000|2026-01-08 00:16:40|2323.8|2322.3|2323.6|2319.6|2323.8|2322.3|2323.6|2319.6|2
1767831410000|2026-01-08 00:16:50|2322.1|2320.6|2323.5|2319.5|2323.5|2320.6|2322.1|2319.5|0
1767831420000|2026-01-08 00:17:00|2322.1|2320.6|2321.5|2317.5|2322.1|2320.6|2321.5|2317.5|1
1767831430000|2026-01-08 00:17:10|2321.6|2317.6|2321.3|2317.3|2321.6|2317.6|2321.3|2317.3|0
1767831460000|2026-01-08 00:17:40|2321.2|2317.2|2320.9|2316.9|2321.3|2317.3|2320.9|2316.9|1
1767831470000|2026-01-08 00:17:50|2319.3|2317.8|2319.3|2317.8|2319.4|2317.9|2319.1|2317.6|1
1767831480000|2026-01-08 00:18:00|2319.2|2317.7|2319.2|2317.7|2319.3|2317.8|2319.2|2317.7|1
1767831490000|2026-01-08 00:18:10|2319|2317.5|2319.9|2315.9|2320.3|2317.5|2318.8|2315.8|2
1767831500000|2026-01-08 00:18:20|2319.8|2315.8|2320.3|2316.3|2320.3|2317.1|2318.4|2315.8|2
1767831510000|2026-01-08 00:18:30|2320|2316|2317.9|2313.9|2320.3|2316.8|2317.9|2313.9|6
1767831520000|2026-01-08 00:18:40|2316.9|2315.4|2317.9|2313.9|2318|2315.4|2316.9|2313.9|1
1767831530000|2026-01-08 00:18:50|2318|2314|2316.7|2315.2|2318|2315.2|2316.7|2313.9|0
1767831540000|2026-01-08 00:19:00|2316.2|2314.7|2316.4|2314.9|2316.4|2314.9|2316.2|2314.7|2
1767831550000|2026-01-08 00:19:10|2316.5|2315|2316.5|2315|2316.5|2315|2316.5|2315|0
1767831560000|2026-01-08 00:19:20|2316.6|2315.1|2318.6|2314.6|2318.6|2315.1|2316.6|2314.6|1
1767831570000|2026-01-08 00:19:30|2318.7|2314.7|2318.3|2314.3|2319|2315|2318.3|2314.3|11
1767831580000|2026-01-08 00:19:40|2318|2314|2316.5|2312.5|2318|2314.7|2316.2|2312.5|3
1767831590000|2026-01-08 00:19:50|2315.5|2311.5|2315.1|2311.1|2315.5|2311.5|2315|2311|1
1767831600000|2026-01-08 00:20:00|2313.6|2312.1|2313.2|2309.2|2314.9|2312.1|2312.9|2308.9|11
1767831610000|2026-01-08 00:20:10|2312.9|2308.9|2311.5|2310|2312.9|2310|2311.5|2308.9|0
1767831620000|2026-01-08 00:20:20|2311.7|2310.2|2311.8|2310.3|2311.8|2310.3|2311.7|2310.2|0
1767831630000|2026-01-08 00:20:30|2311.7|2310.2|2313.7|2309.7|2313.7|2310.3|2311.7|2309.5|1
1767831640000|2026-01-08 00:20:40|2313.5|2309.5|2311.5|2310|2313.5|2310.5|2311.5|2309.1|5
1767831650000|2026-01-08 00:20:50|2311.4|2309.9|2311.6|2310.1|2311.6|2310.1|2310.6|2309.1|12
1767831660000|2026-01-08 00:21:00|2312.7|2308.7|2314|2310|2314.8|2310.8|2311.6|2308.7|2
1767831670000|2026-01-08 00:21:10|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|0
1767831680000|2026-01-08 00:21:20|2313.6|2309.6|2313.3|2309.3|2313.6|2309.6|2313.3|2309.3|0
1767831690000|2026-01-08 00:21:30|2313.1|2309.1|2312.8|2308.8|2313.1|2310.2|2311.7|2308.8|0
1767831700000|2026-01-08 00:21:40|2313|2309|2311.9|2310.4|2313|2310.4|2311.2|2308.8|0
1767831710000|2026-01-08 00:21:50|2311.2|2309.7|2311.2|2309.7|2311.2|2309.7|2311.2|2309.7|1
1767831720000|2026-01-08 00:22:00|2312.8|2308.8|2311.7|2310.2|2313|2310.2|2311.7|2308.7|0
1767831740000|2026-01-08 00:22:20|2312.7|2308.7|2312.8|2308.8|2312.8|2308.8|2312.7|2308.7|1
1767831750000|2026-01-08 00:22:30|2313|2309|2311.7|2310.2|2313|2310.2|2311.7|2309|0
1767831760000|2026-01-08 00:22:40|2312.7|2308.7|2312.2|2310.7|2314.1|2310.7|2312.2|2308.7|4
1767831780000|2026-01-08 00:23:00|2312.3|2310.8|2313.1|2309.1|2313.2|2310.8|2311.2|2309.1|1
1767831820000|2026-01-08 00:23:40|2312|2310.5|2313.3|2309.3|2313.3|2310.5|2312|2309.3|0
1767831840000|2026-01-08 00:24:00|2312|2310.5|2312|2310.5|2312|2310.5|2312|2310.5|0
1767831860000|2026-01-08 00:24:20|2312.1|2310.6|2313.9|2309.9|2313.9|2310.6|2312|2309.9|1
1767831870000|2026-01-08 00:24:30|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|2313.9|2309.9|0
1767831880000|2026-01-08 00:24:40|2313.9|2309.9|2313.9|2309.9|2314.1|2310.9|2312.1|2309.2|1
1767831890000|2026-01-08 00:24:50|2313.8|2309.8|2312.8|2308.8|2313.8|2310|2311.5|2308.8|1
1767831900000|2026-01-08 00:25:00|2311.5|2310|2310.5|2309|2311.5|2310|2310.5|2309|2
1767831910000|2026-01-08 00:25:10|2312.1|2308.1|2312.1|2308.1|2312.1|2309.1|2310.5|2308|0
1767831920000|2026-01-08 00:25:20|2312|2308|2310.8|2306.8|2312.1|2309.2|2309.4|2306.8|3
1767831930000|2026-01-08 00:25:30|2310.9|2306.9|2309.3|2307.8|2311|2307.8|2309.3|2306.9|1
1767831940000|2026-01-08 00:25:40|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|3
1767831950000|2026-01-08 00:25:50|2308.5|2307|2308|2304|2308.7|2307|2308|2304|1
1767831960000|2026-01-08 00:26:00|2307|2305.5|2306.4|2304.9|2308|2305.5|2306.4|2304|0
1767831970000|2026-01-08 00:26:10|2306.3|2304.8|2306.3|2304.8|2306.4|2304.9|2306.3|2304.8|1
1767831980000|2026-01-08 00:26:20|2306.8|2302.8|2305|2303.5|2306.8|2303.5|2305|2302.8|3
1767831990000|2026-01-08 00:26:30|2304.4|2302.9|2302.8|2301.3|2305.1|2303|2302.6|2299.4|6
1767832000000|2026-01-08 00:26:40|2302.7|2301.2|2300.9|2299.4|2303.7|2301.2|2300.8|2298.7|1
1767832010000|2026-01-08 00:26:50|2302.9|2298.9|2302.7|2298.7|2303.2|2299.2|2300.2|2298.2|3
1767832020000|2026-01-08 00:27:00|2302.9|2298.9|2303.5|2299.5|2303.7|2300|2301.3|2298.1|2
1767832030000|2026-01-08 00:27:10|2303.2|2299.2|2303.6|2299.6|2304.1|2300.1|2303.2|2299.2|1
1767832040000|2026-01-08 00:27:20|2303.7|2299.7|2304.1|2300.1|2304.1|2300.1|2303.6|2299.6|0
1767832050000|2026-01-08 00:27:30|2304.2|2300.2|2304.3|2300.3|2304.6|2300.6|2303.8|2299.8|2
1767832060000|2026-01-08 00:27:40|2304.2|2300.2|2303.2|2299.2|2304.2|2300.2|2303.2|2299.2|0
1767832070000|2026-01-08 00:27:50|2303.1|2299.1|2302.4|2298.4|2303.1|2299.1|2302.4|2298.4|1
1767832080000|2026-01-08 00:28:00|2302.8|2298.8|2302.8|2298.8|2302.8|2298.8|2302.8|2298.8|2
1767832090000|2026-01-08 00:28:10|2302.7|2298.7|2302.7|2298.7|2302.8|2298.8|2302.3|2298.3|0
1767832100000|2026-01-08 00:28:20|2302.6|2298.6|2301.8|2297.8|2302.6|2298.6|2301.8|2297.8|5
1767832110000|2026-01-08 00:28:30|2298.1|2294.1|2298.3|2294.3|2298.3|2296.1|2297.6|2293.6|4
1767832120000|2026-01-08 00:28:40|2298.4|2294.4|2299.5|2295.5|2299.9|2295.9|2298.4|2294.4|2
1767832130000|2026-01-08 00:28:50|2299.7|2295.7|2303|2299|2303|2299|2299.7|2295.7|3
1767832140000|2026-01-08 00:29:00|2302.7|2298.7|2302.1|2298.1|2303|2299|2302.1|2298.1|1
1767832150000|2026-01-08 00:29:10|2301.9|2297.9|2301.9|2297.9|2301.9|2297.9|2301.9|2297.9|1
1767832160000|2026-01-08 00:29:20|2302|2298|2302|2298|2302|2298|2302|2298|0
1767832170000|2026-01-08 00:29:30|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|0
1767832190000|2026-01-08 00:29:50|2302.2|2298.2|2301.7|2297.7|2302.2|2298.2|2301.7|2297.7|3
1767832200000|2026-01-08 00:30:00|2301.5|2297.5|2301.5|2297.5|2301.6|2297.6|2301|2297|1
1767832210000|2026-01-08 00:30:10|2301.8|2297.8|2302.5|2298.5|2302.5|2298.5|2301.5|2297.5|2
1767832220000|2026-01-08 00:30:20|2302.4|2298.4|2302.5|2298.5|2302.5|2298.5|2302.3|2298.3|0
1767832230000|2026-01-08 00:30:30|2302.4|2298.4|2302.8|2298.8|2302.8|2298.8|2301.9|2297.9|0
1767832240000|2026-01-08 00:30:40|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|0
1767832250000|2026-01-08 00:30:50|2302.8|2298.8|2303.6|2299.6|2303.6|2299.6|2301.6|2297.6|0
1767832260000|2026-01-08 00:31:00|2304.8|2300.8|2304.7|2300.7|2304.8|2300.8|2304.7|2300.7|1
1767832270000|2026-01-08 00:31:10|2304.6|2300.6|2305.5|2301.5|2305.7|2301.7|2304.6|2300.6|1
1767832280000|2026-01-08 00:31:20|2305.4|2301.4|2305.8|2301.8|2305.8|2301.8|2305|2301|1
1767832290000|2026-01-08 00:31:30|2305|2301|2305.1|2301.1|2305.1|2301.1|2305|2301|4
1767832300000|2026-01-08 00:31:40|2305|2301|2305.2|2301.2|2305.2|2301.2|2305|2301|0
1767832310000|2026-01-08 00:31:50|2305.4|2301.4|2305.4|2301.4|2305.4|2301.4|2305.4|2301.4|0
1767832340000|2026-01-08 00:32:20|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|0
1767832350000|2026-01-08 00:32:30|2305.4|2301.4|2306.3|2302.3|2306.5|2302.5|2305.4|2301.4|1
1767832360000|2026-01-08 00:32:40|2306.2|2302.2|2306.9|2302.9|2306.9|2302.9|2306.2|2302.2|0
1767832370000|2026-01-08 00:32:50|2307.2|2303.2|2307.3|2303.3|2307.3|2303.3|2307.2|2303.2|0
1767832380000|2026-01-08 00:33:00|2307|2303|2306.7|2302.7|2307|2303|2306.7|2302.7|1
1767832390000|2026-01-08 00:33:10|2307.1|2303.1|2305.4|2301.4|2307.1|2303.1|2305.3|2301.3|3
1767832400000|2026-01-08 00:33:20|2305.2|2303.7|2305.4|2301.4|2305.4|2303.7|2305.2|2301.4|3
1767832410000|2026-01-08 00:33:30|2305.5|2301.5|2305.9|2301.9|2305.9|2301.9|2305.5|2301.5|0
1767832430000|2026-01-08 00:33:50|2305.5|2301.5|2305.6|2301.6|2305.6|2303.7|2305.2|2301.5|2
1767832470000|2026-01-08 00:34:30|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|0
1767832510000|2026-01-08 00:35:10|2305.4|2301.4|2306.4|2302.4|2306.4|2303.1|2304.6|2301.4|2
1767832520000|2026-01-08 00:35:20|2306.5|2302.5|2305|2303.5|2306.8|2303.6|2305|2302.4|2
1767832540000|2026-01-08 00:35:40|2306.4|2302.4|2305.1|2301.1|2306.4|2303|2304.5|2301|2
1767832560000|2026-01-08 00:36:00|2303.6|2302.1|2304.4|2300.4|2305|2302.1|2302.9|2300.4|5
1767832570000|2026-01-08 00:36:10|2304.2|2300.2|2302.8|2298.8|2304.2|2300.6|2301.5|2298.8|2
1767832580000|2026-01-08 00:36:20|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|0
1767832590000|2026-01-08 00:36:30|2303.5|2299.5|2303|2299|2303.5|2299.5|2303|2299|1
1767832600000|2026-01-08 00:36:40|2302.8|2298.8|2301.2|2297.2|2303.1|2300.1|2301.2|2297.2|1
1767832610000|2026-01-08 00:36:50|2301.1|2297.1|2300.9|2296.9|2301.5|2297.5|2300.6|2296.6|1
1767832620000|2026-01-08 00:37:00|2301.1|2297.1|2301.7|2297.7|2301.7|2297.7|2301.1|2297.1|3
1767832630000|2026-01-08 00:37:10|2302.3|2298.3|2301.8|2297.8|2302.3|2298.3|2301.3|2297.3|0
1767832640000|2026-01-08 00:37:20|2301.3|2297.3|2300.9|2296.9|2301.6|2297.6|2300.8|2296.8|0
1767832650000|2026-01-08 00:37:30|2300.8|2296.8|2300.2|2296.2|2301.2|2297.2|2300.2|2296.2|0
1767832660000|2026-01-08 00:37:40|2300.5|2296.5|2300.1|2296.1|2300.5|2296.5|2299.3|2295.3|1
1767832670000|2026-01-08 00:37:50|2299.9|2295.9|2298.7|2294.7|2300.9|2297.6|2298.7|2294.7|5
1767832680000|2026-01-08 00:38:00|2296.9|2292.9|2296.1|2292.1|2296.9|2292.9|2296.1|2292.1|3
1767832690000|2026-01-08 00:38:10|2293.1|2291.6|2294.6|2290.6|2295|2291.6|2292.5|2290.5|2
1767832700000|2026-01-08 00:38:20|2294.7|2290.7|2295|2291|2295.4|2291.4|2294.7|2290.7|2
1767832710000|2026-01-08 00:38:30|2296.5|2292.5|2295.7|2291.7|2296.5|2292.5|2295.2|2291.2|1
1767832720000|2026-01-08 00:38:40|2295.9|2291.9|2295|2291|2295.9|2291.9|2294.8|2290.8|1
1767832730000|2026-01-08 00:38:50|2295.2|2291.2|2295.5|2291.5|2296.5|2292.5|2295.2|2291.2|2
1767832740000|2026-01-08 00:39:00|2295.4|2291.4|2295.8|2291.8|2295.9|2291.9|2295.2|2291.2|0
1767832750000|2026-01-08 00:39:10|2295.5|2291.5|2296|2292|2296|2292|2292.8|2291.3|2
1767832760000|2026-01-08 00:39:20|2297.5|2293.5|2296.6|2292.6|2297.5|2293.5|2296.6|2292.6|6
1767832770000|2026-01-08 00:39:30|2297.5|2293.5|2297|2293|2297.5|2293.5|2296.9|2292.9|0
1767832780000|2026-01-08 00:39:40|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297|2293|2
1767832790000|2026-01-08 00:39:50|||||||||1
1767832800000|2026-01-08 00:40:00|2295.9|2294.4|2296.2|2294.7|2297.1|2294.7|2295.9|2293.1|0
1767832810000|2026-01-08 00:40:10|2294|2290|2292.9|2288.9|2294|2290|2292.9|2288.9|4
1767832820000|2026-01-08 00:40:20|2291.7|2290.2|2286.1|2282.1|2291.7|2290.2|2286.1|2282.1|15
1767832830000|2026-01-08 00:40:30|2286.3|2282.3|2286.1|2282.1|2286.3|2282.3|2286.1|2282.1|1
1767832840000|2026-01-08 00:40:40|2286|2282|2284.9|2283.4|2286.2|2283.4|2284.9|2282|4
1767832850000|2026-01-08 00:40:50|2285.9|2281.9|2285.9|2281.9|2285.9|2281.9|2285.9|2281.9|0
1767832860000|2026-01-08 00:41:00|2284.9|2283.4|2285.8|2281.8|2286|2283.4|2284.9|2280.9|4
1767832870000|2026-01-08 00:41:10|2285.1|2281.1|2280.9|2276.9|2285.1|2281.1|2280.8|2276.8|9
1767832880000|2026-01-08 00:41:20|2281|2277|2274.5|2270.5|2281.1|2277.1|2272.5|2268.5|13
1767832890000|2026-01-08 00:41:30|2274.4|2270.4|2274.5|2270.5|2275.6|2271.6|2274.2|2270.2|2
1767832900000|2026-01-08 00:41:40|2274.6|2270.6|2277.1|2273.1|2278|2274|2274.6|2270.6|4
1767832910000|2026-01-08 00:41:50|2277.6|2273.6|2278.7|2274.7|2279|2275|2277.6|2273.6|0
1767832920000|2026-01-08 00:42:00|2278.8|2274.8|2281.3|2277.3|2281.3|2277.3|2278.8|2274.8|2
1767832930000|2026-01-08 00:42:10|2281.2|2277.2|2287.6|2283.6|2289.7|2285.7|2281.2|2277.2|14
1767832940000|2026-01-08 00:42:20|2288.8|2284.8|2288.2|2284.2|2289|2285|2288.2|2284.2|5
1767832950000|2026-01-08 00:42:30|2288.3|2284.3|2286.5|2282.5|2288.6|2284.6|2286.5|2282.5|2
1767832960000|2026-01-08 00:42:40|2285.5|2281.5|2285.1|2281.1|2285.8|2281.8|2284.9|2280.9|1
1767832970000|2026-01-08 00:42:50|2285.2|2281.2|2283.2|2281.7|2285.2|2281.7|2283.1|2279.7|0
1767832980000|2026-01-08 00:43:00|2283.1|2281.6|2288.9|2284.9|2289|2285|2283.1|2281.6|3
1767832990000|2026-01-08 00:43:10|2289.4|2285.4|2289|2285|2289.5|2285.5|2288.9|2284.9|0
1767833000000|2026-01-08 00:43:20|2289.1|2285.1|2290.1|2286.1|2290.3|2286.3|2289|2285|0
1767833010000|2026-01-08 00:43:30|2290.3|2286.3|2290.3|2286.3|2290.4|2286.4|2290.3|2286.3|1
1767833020000|2026-01-08 00:43:40|2290.4|2286.4|2292.2|2288.2|2292.3|2288.5|2290|2286.3|3
1767833030000|2026-01-08 00:43:50|2292.3|2288.3|2288.9|2284.9|2292.8|2290.2|2288.8|2284.8|3
1767833040000|2026-01-08 00:44:00|2288.8|2284.8|2288.8|2284.8|2288.9|2284.9|2286.7|2282.7|5
1767833050000|2026-01-08 00:44:10|2288.9|2284.9|2290.6|2286.6|2290.6|2286.6|2288.9|2284.9|1
1767833080000|2026-01-08 00:44:40|2290.5|2286.5|2289.8|2285.8|2290.6|2286.6|2289.8|2285.8|3
1767833090000|2026-01-08 00:44:50|2289.7|2285.7|2290|2286|2290|2286|2289.6|2285.6|0
1767833100000|2026-01-08 00:45:00|2290.1|2286.1|2285.9|2281.9|2290.1|2286.1|2285.8|2281.8|2
1767833110000|2026-01-08 00:45:10|2285.8|2281.8|2286.2|2282.2|2286.3|2282.3|2285.5|2281.5|0
1767833120000|2026-01-08 00:45:20|2286|2282|2285.4|2281.4|2287|2283|2285.4|2281.4|3
1767833130000|2026-01-08 00:45:30|2283.3|2279.3|2282.6|2278.6|2283.3|2279.3|2282.5|2278.5|6
1767833140000|2026-01-08 00:45:40|2281.8|2277.8|2278|2274|2281.8|2277.8|2274.5|2273|3
1767833150000|2026-01-08 00:45:50|2277.9|2273.9|2278|2274|2278.4|2274.4|2277.9|2273.9|1
1767833160000|2026-01-08 00:46:00|2278.1|2274.1|2279.8|2275.8|2279.8|2275.8|2278|2274|3
1767833170000|2026-01-08 00:46:10|2279.7|2275.7|2279.9|2275.9|2280.1|2276.1|2279.5|2275.5|1
1767833180000|2026-01-08 00:46:20|2279.8|2275.8|2280.1|2276.1|2281.3|2278.6|2279.8|2275.8|4
1767833190000|2026-01-08 00:46:30|2279.6|2275.6|2275.1|2271.1|2279.6|2275.6|2274.7|2270.7|6
1767833200000|2026-01-08 00:46:40|2274.9|2270.9|2277|2273|2277.1|2273.1|2274.9|2270.9|3
1767833210000|2026-01-08 00:46:50|2277.1|2273.1|2279.3|2275.3|2279.9|2275.9|2276.4|2272.9|6
1767833220000|2026-01-08 00:47:00|2279.9|2275.9|2277.5|2273.5|2279.9|2275.9|2277.5|2273.5|1
1767833230000|2026-01-08 00:47:10|2277.6|2273.6|2277.6|2273.6|2278.9|2274.9|2275.6|2273.1|1
1767833240000|2026-01-08 00:47:20|2277.7|2273.7|2279.2|2275.2|2279.2|2275.2|2277.5|2273.5|1
1767833250000|2026-01-08 00:47:30|2279.1|2275.1|2279.3|2275.3|2281.1|2278.6|2278.1|2275.1|4
1767833260000|2026-01-08 00:47:40|2279.1|2275.1|2278.7|2274.7|2279.1|2275.1|2278.5|2274.5|1
1767833270000|2026-01-08 00:47:50|2278.6|2274.6|2277.9|2273.9|2278.6|2274.6|2277.8|2273.8|1
1767833280000|2026-01-08 00:48:00|2277.6|2273.6|2279.1|2275.1|2279.1|2275.1|2277.6|2273.6|2
1767833290000|2026-01-08 00:48:10|2279|2275|2278.1|2274.1|2279|2275|2278|2274|0
1767833300000|2026-01-08 00:48:20|2278|2274|2277.7|2273.7|2278|2274.4|2275.9|2272.6|2
1767833310000|2026-01-08 00:48:30|2274.3|2270.3|2273.4|2269.4|2274.3|2270.8|2272.3|2268.3|5
1767833320000|2026-01-08 00:48:40|2275.1|2271.1|2271.5|2267.5|2275.3|2271.3|2271.5|2267.5|5
1767833330000|2026-01-08 00:48:50|2271.6|2267.6|2271.5|2267.5|2271.6|2267.6|2271.5|2267.5|0
1767833340000|2026-01-08 00:49:00|2271|2267|2272.6|2268.6|2272.7|2268.7|2270.2|2267|6
1767833350000|2026-01-08 00:49:10|2272.7|2268.7|2277.8|2273.8|2277.8|2273.8|2270.5|2268.7|15
1767833360000|2026-01-08 00:49:20|2277.9|2273.9|2273.7|2272.2|2277.9|2273.9|2273.7|2271.6|2
1767833370000|2026-01-08 00:49:30|2273.8|2272.3|2273.8|2269.8|2274.1|2272.3|2273|2269.7|5
1767833380000|2026-01-08 00:49:40|2273.7|2269.7|2273.2|2269.2|2273.9|2269.9|2273.2|2269.2|0
1767833390000|2026-01-08 00:49:50|2273.4|2269.4|2271.2|2267.2|2273.5|2269.5|2270.8|2266.8|2
1767833400000|2026-01-08 00:50:00|2271.3|2267.3|2270|2266|2271.3|2268.2|2269.7|2265.8|12
1767833410000|2026-01-08 00:50:10|2268.8|2267.3|2268.6|2267.1|2270|2267.3|2268.5|2266|1
1767833420000|2026-01-08 00:50:20|2270|2266|2273.2|2271.7|2274.2|2271.7|2268.2|2266|3
1767833430000|2026-01-08 00:50:30|2273.1|2271.6|2273.6|2269.6|2274.1|2271.7|2272.6|2268.6|2
1767833440000|2026-01-08 00:50:40|2273.8|2269.8|2276.9|2272.9|2276.9|2272.9|2273|2269.3|4
1767833450000|2026-01-08 00:50:50|2276.8|2272.8|2273.2|2269.2|2278|2274|2273.1|2269.2|5
1767833460000|2026-01-08 00:51:00|2273|2269|2273|2269|2273.9|2270.2|2271.7|2268.2|2
1767833470000|2026-01-08 00:51:10|2273.1|2269.1|2273.9|2269.9|2275|2271|2272.7|2268.7|5
1767833480000|2026-01-08 00:51:20|2273.7|2269.7|2275.2|2271.2|2275.2|2271.2|2273.7|2269.7|0
1767833490000|2026-01-08 00:51:30|2275.5|2271.5|2272.9|2268.9|2275.6|2271.6|2272.9|2268.9|2
1767833500000|2026-01-08 00:51:40|2272.8|2268.8|2274.8|2270.8|2276.9|2272.9|2272.8|2268.8|2
1767833510000|2026-01-08 00:51:50|2275.3|2271.3|2276.5|2272.5|2276.6|2272.6|2275.1|2271.1|0
1767833520000|2026-01-08 00:52:00|2276.6|2272.6|2278.1|2274.1|2278.1|2275.5|2276.5|2272.5|0
1767833530000|2026-01-08 00:52:10|2278|2274|2276.3|2272.3|2278.1|2275.5|2274.7|2271.9|2
1767833540000|2026-01-08 00:52:20|2276.4|2272.4|2277.3|2273.3|2279.6|2275.6|2276.1|2272.1|1
1767833550000|2026-01-08 00:52:30|2277.4|2273.4|2278.7|2274.7|2279.7|2275.7|2277.3|2273.3|1
1767833560000|2026-01-08 00:52:40|2278.6|2274.6|2278.4|2274.4|2278.8|2274.8|2278.3|2274.3|0
1767833570000|2026-01-08 00:52:50|2278.2|2274.2|2278|2274|2279.6|2275.6|2276.5|2274|0
1767833580000|2026-01-08 00:53:00|2276.5|2275|2272.8|2268.8|2276.5|2275|2272.7|2268.7|4
1767833590000|2026-01-08 00:53:10|2272.6|2268.6|2273.4|2269.4|2273.8|2269.8|2270.6|2268.6|4
1767833600000|2026-01-08 00:53:20|2273.6|2269.6|2271|2267|2274.6|2270.6|2269.4|2267|6
1767833610000|2026-01-08 00:53:30|2271.4|2267.4|2272.9|2268.9|2272.9|2269.2|2270.7|2267.3|1
1767833630000|2026-01-08 00:53:50|2272.8|2268.8|2272.5|2268.5|2272.8|2268.8|2272.5|2268.5|0
1767833640000|2026-01-08 00:54:00|2272.7|2268.7|2276.2|2272.2|2276.5|2272.5|2272.7|2268.7|9
1767833650000|2026-01-08 00:54:10|2276.4|2272.4|2275.7|2271.7|2276.5|2272.5|2275.7|2271.7|0
1767833660000|2026-01-08 00:54:20|2275.9|2271.9|2276.5|2272.5|2276.5|2272.5|2275.4|2271.4|3
1767833670000|2026-01-08 00:54:30|2276.7|2272.7|2276.8|2272.8|2277.3|2273.3|2276.2|2272.2|0
1767833680000|2026-01-08 00:54:40|2276.9|2272.9|2274.1|2270.1|2277.4|2273.4|2273.6|2269.6|10
1767833690000|2026-01-08 00:54:50|2274|2270|2273.9|2269.9|2274.3|2270.3|2273.3|2269.3|1
1767833700000|2026-01-08 00:55:00|2274.3|2270.3|2274.2|2270.2|2274.3|2271.6|2273.1|2269.9|1
1767833710000|2026-01-08 00:55:10|2273.2|2271.7|2275.5|2271.5|2276.4|2273.8|2273.2|2271.2|2
1767833720000|2026-01-08 00:55:20|2275.6|2271.6|2275.6|2271.6|2275.8|2272.4|2273.9|2271.5|1
1767833730000|2026-01-08 00:55:30|2275.7|2271.7|2276.4|2272.4|2276.5|2272.5|2275.7|2271.7|1
1767833740000|2026-01-08 00:55:40|2276.3|2272.3|2277.7|2273.7|2277.7|2273.7|2276.3|2272.3|5
1767833750000|2026-01-08 00:55:50|2279.5|2275.5|2279.5|2275.5|2279.5|2275.5|2279.3|2275.3|2
1767833760000|2026-01-08 00:56:00|2279.6|2275.6|2279.7|2275.7|2279.9|2275.9|2279.6|2275.6|0
1767833770000|2026-01-08 00:56:10|2279.5|2275.5|2279.4|2275.4|2279.5|2275.5|2279.4|2275.4|0
1767833780000|2026-01-08 00:56:20|2279.2|2275.2|2280.1|2276.1|2280.2|2276.2|2279.2|2275.2|1
1767833790000|2026-01-08 00:56:30|2280.6|2276.6|2280.3|2276.3|2280.6|2276.6|2280|2276|0
1767833800000|2026-01-08 00:56:40|2280.6|2276.6|2280.3|2276.3|2280.6|2276.6|2280.3|2276.3|1
1767833820000|2026-01-08 00:57:00|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|0
1767833830000|2026-01-08 00:57:10|2287.1|2283.1|2287.5|2283.5|2287.5|2283.5|2286.9|2282.9|32
1767833840000|2026-01-08 00:57:20|2286.3|2284.8|2286.6|2285.1|2287.5|2285.1|2286.3|2283.5|1
1767833850000|2026-01-08 00:57:30|2289|2285|2288.7|2284.7|2289.2|2285.2|2288.3|2284.3|7
1767833860000|2026-01-08 00:57:40|2288|2286.5|2288.8|2284.8|2289.2|2286.5|2288|2284.8|1
1767833870000|2026-01-08 00:57:50|2288.1|2284.1|2288.8|2284.8|2289.1|2285.1|2288.1|2284.1|0
1767833880000|2026-01-08 00:58:00|2289.1|2285.1|2294.4|2290.4|2294.5|2290.5|2287.9|2285.1|4
1767833890000|2026-01-08 00:58:10|2294.3|2290.3|2293.3|2289.3|2294.3|2290.3|2293.3|2289.3|0
1767833900000|2026-01-08 00:58:20|2293.1|2289.1|2293.4|2289.4|2293.8|2289.8|2291.2|2289|1
1767833910000|2026-01-08 00:58:30|2293.1|2289.1|2293.8|2289.8|2294.1|2290.1|2292.7|2288.7|1
1767833920000|2026-01-08 00:58:40|2293.5|2289.5|2289.2|2285.2|2293.6|2289.6|2289.1|2285.1|6
1767833930000|2026-01-08 00:58:50|2289.1|2285.1|2289.1|2285.1|2289.1|2285.1|2289.1|2285.1|0
1767833940000|2026-01-08 00:59:00|2289.2|2285.2|2288.5|2284.5|2289.9|2286.4|2287.9|2284.5|0
1767833950000|2026-01-08 00:59:10|2288.4|2284.4|2285.1|2281.1|2288.4|2285.4|2285.1|2281.1|4
1767833960000|2026-01-08 00:59:20|2284.8|2280.8|2282.4|2278.4|2284.9|2282.1|2282.4|2278.4|2
1767833970000|2026-01-08 00:59:30|2282.1|2278.1|2281.6|2277.6|2282.1|2278.1|2281.3|2277.3|1
1767833980000|2026-01-08 00:59:40|2280.9|2276.9|2280.6|2276.6|2283.3|2279.3|2280.6|2276.6|0
1767833990000|2026-01-08 00:59:50|2280.8|2276.8|2280.3|2276.3|2281|2277|2279.6|2275.6|2
1767834000000|2026-01-08 01:00:00|2280.1|2276.1|2274.6|2270.6|2280.1|2276.1|2274.6|2270.6|11
1767834010000|2026-01-08 01:00:10|2266.8|2265.3|2267|2263|2270.9|2266.9|2266.8|2263|33
1767834020000|2026-01-08 01:00:20|2269.4|2265.4|2263.2|2259.2|2269.4|2265.4|2263|2259|24
1767834030000|2026-01-08 01:00:30|2260.2|2256.2|2255.1|2251.1|2260.2|2256.2|2247.5|2245.2|39
1767834040000|2026-01-08 01:00:40|2254.4|2250.4|2251.6|2247.6|2254.7|2250.7|2249.6|2245.8|19
1767834050000|2026-01-08 01:00:50|2250.2|2246.2|2250.6|2246.6|2251.2|2247.2|2249.2|2245.2|9
1767834060000|2026-01-08 01:01:00|2250|2246|2257.1|2253.1|2257.1|2253.1|2250|2246|5
1767834070000|2026-01-08 01:01:10|2258.2|2254.2|2260|2256|2260.8|2256.8|2258.2|2254.2|5
1767834080000|2026-01-08 01:01:20|2260.1|2256.1|2260.2|2256.2|2260.5|2256.5|2259.2|2255.2|8
1767834090000|2026-01-08 01:01:30|2259.9|2258.4|2266|2262|2266.1|2262.1|2259.9|2257.7|9
1767834100000|2026-01-08 01:01:40|2265.7|2261.7|2275|2271|2275|2271|2265.7|2261.7|11
1767834110000|2026-01-08 01:01:50|2274.5|2270.5|2279.1|2275.1|2281.4|2277.4|2269.2|2265.2|28
1767834120000|2026-01-08 01:02:00|2278.9|2274.9|2276.6|2272.6|2278.9|2274.9|2273.4|2269.4|11
1767834130000|2026-01-08 01:02:10|2276.8|2272.8|2276.5|2272.5|2277.6|2273.6|2274.6|2270.6|2
1767834140000|2026-01-08 01:02:20|2276.4|2272.4|2281.9|2277.9|2282.3|2278.3|2276.4|2272.4|11
1767834150000|2026-01-08 01:02:30|2282.1|2278.1|2287|2283|2287.1|2283.1|2282.1|2278.1|11
1767834160000|2026-01-08 01:02:40|2284.8|2280.8|2288.3|2284.3|2288.4|2284.4|2284.3|2280.3|5
1767834170000|2026-01-08 01:02:50|2287.8|2283.8|2292.1|2288.1|2292.7|2288.7|2287.8|2283.8|9
1767834180000|2026-01-08 01:03:00|2291.8|2287.8|2293|2289|2294.8|2292.3|2291.4|2287.4|18
1767834190000|2026-01-08 01:03:10|2292.7|2288.7|2292.7|2288.7|2294.7|2290.7|2291.6|2288.4|4
1767834200000|2026-01-08 01:03:20|2292.6|2288.6|2292|2288|2292.8|2288.8|2291.4|2287.4|3
1767834210000|2026-01-08 01:03:30|2292.1|2288.1|2293.1|2289.1|2293.5|2289.5|2292|2288|0
1767834220000|2026-01-08 01:03:40|2291.9|2290.4|2292.7|2288.7|2293.2|2290.4|2290.5|2288|5
1767834230000|2026-01-08 01:03:50|2292.6|2288.6|2292.6|2288.6|2292.9|2288.9|2292.5|2288.5|2
1767834240000|2026-01-08 01:04:00|2292.5|2288.5|2291.7|2287.7|2292.6|2288.6|2291.4|2287.4|2
1767834250000|2026-01-08 01:04:10|2291.6|2287.6|2289.9|2288.4|2291.7|2288.6|2289.9|2287.2|2
1767834260000|2026-01-08 01:04:20|2291.1|2287.1|2288.7|2284.7|2291.2|2288.6|2288.2|2284.2|5
1767834270000|2026-01-08 01:04:30|2287.6|2283.6|2286.4|2282.4|2287.6|2283.6|2283.7|2279.7|1
1767834280000|2026-01-08 01:04:40|2286.6|2282.6|2287.6|2283.6|2288.2|2284.2|2285.1|2281.1|5
1767834290000|2026-01-08 01:04:50|2287.7|2283.7|2289.1|2285.1|2289.1|2285.1|2287.6|2283.6|0
1767834300000|2026-01-08 01:05:00|2289.2|2285.2|2291|2287|2291|2287|2288.9|2284.9|5
1767834310000|2026-01-08 01:05:10|2291.1|2287.1|2296.5|2292.5|2296.9|2292.9|2291|2287|4
1767834320000|2026-01-08 01:05:20|2296.6|2292.6|2296|2292|2296.6|2292.6|2293.9|2289.9|1
1767834330000|2026-01-08 01:05:30|2295.9|2291.9|2300.1|2296.1|2300.2|2296.2|2293.8|2289.8|5
1767834340000|2026-01-08 01:05:40|2300.2|2296.2|2301.1|2297.1|2301.1|2298.5|2299.9|2295.9|3
1767834350000|2026-01-08 01:05:50|2301|2297|2306.1|2302.1|2306.1|2302.1|2299.9|2297|9
1767834360000|2026-01-08 01:06:00|2306.2|2302.2|2308.3|2304.3|2308.3|2304.3|2305.8|2301.8|5
1767834370000|2026-01-08 01:06:10|2308.2|2304.2|2311.1|2307.1|2312.7|2308.7|2308.2|2304.2|11
1767834380000|2026-01-08 01:06:20|2309.9|2305.9|2306.6|2302.6|2309.9|2305.9|2303.6|2299.6|3
1767834390000|2026-01-08 01:06:30|2306.4|2302.4|2306.7|2302.7|2306.9|2303.6|2303.6|2301.8|2
1767834400000|2026-01-08 01:06:40|2306.3|2304.8|2307.2|2303.2|2307.2|2304.8|2306.3|2302.7|2
1767834410000|2026-01-08 01:06:50|2306.4|2304.9|2308.4|2304.4|2309.5|2305.9|2306.4|2304.3|2
1767834420000|2026-01-08 01:07:00|2306.7|2305.2|2308|2304|2308.6|2305.2|2306.4|2303.8|7
1767834430000|2026-01-08 01:07:10|2308.2|2304.2|2310.5|2306.5|2310.5|2306.5|2308.2|2304.2|11
1767834440000|2026-01-08 01:07:20|2309.5|2308|2308.4|2304.4|2309.5|2308|2307|2303|9
1767834450000|2026-01-08 01:07:30|2308.2|2304.2|2306.6|2302.6|2308.4|2304.4|2305.9|2301.9|9
1767834460000|2026-01-08 01:07:40|2306.4|2302.4|2304.6|2300.6|2306.7|2302.7|2304.6|2300.6|6
1767834470000|2026-01-08 01:07:50|2304.7|2300.7|2305.9|2301.9|2306|2302|2304.7|2300.7|2
1767834480000|2026-01-08 01:08:00|2306.1|2302.1|2308|2304|2308.3|2304.3|2304.6|2300.6|1
1767834490000|2026-01-08 01:08:10|2308.2|2304.2|2312.5|2308.5|2312.5|2309.2|2306.2|2302.2|11
1767834500000|2026-01-08 01:08:20|2313.2|2309.2|2314.2|2310.2|2314.9|2310.9|2313|2309|17
1767834510000|2026-01-08 01:08:30|2311.8|2307.8|2315.3|2311.3|2315.5|2311.5|2311.8|2307.8|12
1767834520000|2026-01-08 01:08:40|2315.2|2311.2|2315.2|2311.2|2315.2|2311.4|2312.9|2309.4|11
1767834530000|2026-01-08 01:08:50|2315.3|2311.3|2315.9|2311.9|2315.9|2311.9|2313.4|2309.4|10
1767834540000|2026-01-08 01:09:00|2315.8|2311.8|2314.5|2310.5|2315.8|2311.8|2314|2310|0
1767834550000|2026-01-08 01:09:10|2314.6|2310.6|2314.5|2310.5|2314.9|2310.9|2314|2310|4
1767834560000|2026-01-08 01:09:20|2314.1|2310.1|2311.1|2307.1|2314.1|2310.1|2311.1|2307.1|7
1767834570000|2026-01-08 01:09:30|2311.3|2307.3|2320.3|2316.3|2320.3|2316.3|2311.3|2307.3|12
1767834580000|2026-01-08 01:09:40|2320.2|2316.2|2321.7|2317.7|2321.7|2317.7|2317.6|2313.6|21
1767834590000|2026-01-08 01:09:50|2318.7|2314.7|2321|2317|2321|2317|2318.7|2314.7|10
1767834600000|2026-01-08 01:10:00|2320.8|2316.8|2317.8|2313.8|2320.9|2316.9|2317.4|2313.4|4
1767834610000|2026-01-08 01:10:10|2317.7|2313.7|2316.2|2312.2|2317.7|2313.7|2316.2|2312.2|0
1767834620000|2026-01-08 01:10:20|2316.1|2312.1|2317.3|2313.3|2317.9|2313.9|2316.1|2312.1|4
1767834630000|2026-01-08 01:10:30|2317.5|2313.5|2317.7|2313.7|2317.7|2313.7|2316.4|2312.4|0
1767834640000|2026-01-08 01:10:40|2317.5|2313.5|2320.1|2316.1|2320.1|2317.5|2317.3|2313.3|3
1767834650000|2026-01-08 01:10:50|2319.5|2315.5|2319.5|2315.5|2319.9|2315.9|2319|2315|1
1767834660000|2026-01-08 01:11:00|2318.7|2314.7|2318.7|2314.7|2319.3|2315.3|2318.3|2314.3|3
1767834670000|2026-01-08 01:11:10|2318.9|2314.9|2318.7|2314.7|2319.1|2316.5|2318|2314.6|2
1767834680000|2026-01-08 01:11:20|2318.6|2314.6|2318.3|2314.3|2318.6|2314.6|2318.1|2314.1|0
1767834690000|2026-01-08 01:11:30|2318.4|2314.4|2317.9|2313.9|2318.4|2314.4|2317.8|2313.8|1
1767834700000|2026-01-08 01:11:40|2317.6|2313.6|2316.6|2315.1|2317.9|2315.1|2316.4|2313.4|1
1767834710000|2026-01-08 01:11:50|2316.4|2314.9|2319.5|2315.5|2319.6|2315.7|2316.4|2313.5|3
1767834720000|2026-01-08 01:12:00|2319.6|2315.6|2318.4|2314.4|2319.6|2315.6|2318.3|2314.3|1
1767834730000|2026-01-08 01:12:10|2318.2|2314.2|2315.8|2311.8|2318.2|2315.2|2314.6|2311.8|3
1767834740000|2026-01-08 01:12:20|2314.5|2313|2310.8|2306.8|2315|2313|2310.8|2306.8|14
1767834750000|2026-01-08 01:12:30|2310.7|2306.7|2308.2|2306.7|2310.7|2308.2|2308.2|2305.6|1
1767834760000|2026-01-08 01:12:40|2309.2|2305.2|2310.8|2306.8|2310.8|2306.8|2309.2|2305.2|6
1767834770000|2026-01-08 01:12:50|2309.7|2308.2|2311.9|2307.9|2312|2308.3|2309.7|2306.7|2
1767834780000|2026-01-08 01:13:00|2310.9|2309.4|2312|2308|2313.1|2309.4|2310.2|2307.2|2
1767834790000|2026-01-08 01:13:10|2312.4|2308.4|2311.2|2307.2|2313.2|2309.2|2311.1|2307.1|1
1767834800000|2026-01-08 01:13:20|2311.4|2307.4|2311.5|2307.5|2311.6|2309.1|2310.5|2307.4|1
1767834810000|2026-01-08 01:13:30|2311.6|2307.6|2310.6|2309.1|2311.7|2309.2|2310|2306.9|2
1767834820000|2026-01-08 01:13:40|2310.8|2309.3|2313.2|2309.2|2313.4|2309.4|2310.6|2307.6|3
1767834830000|2026-01-08 01:13:50|2313.4|2309.4|2312.7|2308.7|2313.6|2309.6|2312.6|2308.6|0
1767834840000|2026-01-08 01:14:00|2312.6|2308.6|2310.9|2306.9|2312.7|2308.7|2310.6|2306.6|2
1767834850000|2026-01-08 01:14:10|2311.1|2307.1|2309.9|2305.9|2311.1|2307.1|2309.7|2305.7|0
1767834860000|2026-01-08 01:14:20|2309.7|2305.7|2309.1|2305.1|2309.9|2305.9|2308.9|2304.9|0
1767834870000|2026-01-08 01:14:30|2309.3|2305.3|2306.1|2302.1|2309.5|2305.5|2306|2302|1
1767834880000|2026-01-08 01:14:40|2306.2|2302.2|2305.2|2303.7|2306.2|2303.7|2305|2302.1|1
1767834890000|2026-01-08 01:14:50|2305.1|2303.6|2308.7|2304.7|2309.9|2305.9|2305|2302.1|1
1767834900000|2026-01-08 01:15:00|2308.9|2304.9|2308.1|2304.1|2309|2305|2307.1|2303.1|2
1767834910000|2026-01-08 01:15:10|2308|2304|2307.2|2303.2|2308.6|2304.6|2307.2|2303.2|0
1767834920000|2026-01-08 01:15:20|2307.3|2303.3|2307.5|2303.5|2308.8|2304.8|2307.2|2303.2|3
1767834930000|2026-01-08 01:15:30|2307.6|2303.6|2306.5|2305|2307.7|2305|2306.3|2302.9|0
1767834940000|2026-01-08 01:15:40|2305.5|2301.5|2305.5|2301.5|2306.4|2302.4|2305.4|2301.4|4
1767834950000|2026-01-08 01:15:50|2305.7|2301.7|2306.3|2302.3|2306.3|2302.3|2305.3|2301.3|0
1767834960000|2026-01-08 01:16:00|2306.2|2302.2|2309.3|2305.3|2309.6|2305.6|2305.8|2301.8|4
1767834970000|2026-01-08 01:16:10|2309.4|2305.4|2308.6|2304.6|2310.2|2306.2|2307.3|2303.3|2
1767834980000|2026-01-08 01:16:20|2308.9|2304.9|2307.6|2303.6|2308.9|2304.9|2307.5|2303.5|1
1767834990000|2026-01-08 01:16:30|2307.5|2303.5|2306.3|2302.3|2307.5|2303.5|2306.3|2302.3|2
1767835000000|2026-01-08 01:16:40|2306.4|2302.4|2307.2|2303.2|2307.7|2304.1|2305.6|2302.3|1
1767835010000|2026-01-08 01:16:50|2307.6|2303.6|2306.5|2302.5|2308.7|2305.5|2306.3|2302.3|2
1767835020000|2026-01-08 01:17:00|2306.6|2302.6|2307.2|2303.2|2307.4|2303.4|2306.4|2302.4|1
1767835030000|2026-01-08 01:17:10|2308.3|2304.3|2308.9|2304.9|2308.9|2304.9|2307.5|2303.5|2
1767835040000|2026-01-08 01:17:20|2308.6|2304.6|2307.7|2303.7|2308.7|2304.7|2307.7|2303.7|0
1767835050000|2026-01-08 01:17:30|2307.8|2303.8|2307.9|2303.9|2308.2|2304.2|2307.7|2303.7|0
1767835060000|2026-01-08 01:17:40|2307|2303|2307.2|2303.2|2307.7|2303.7|2306.9|2302.9|0
1767835070000|2026-01-08 01:17:50|2307.3|2303.3|2309|2305|2309|2305|2307.3|2303.3|0
1767835080000|2026-01-08 01:18:00|2309.1|2305.1|2311.1|2307.1|2311.1|2307.1|2309|2305|4
1767835090000|2026-01-08 01:18:10|2311|2307|2313|2309|2313|2309|2310.9|2306.9|5
1767835100000|2026-01-08 01:18:20|2312.9|2308.9|2313.9|2309.9|2314.5|2310.5|2312.5|2308.5|4
1767835110000|2026-01-08 01:18:30|2314|2310|2314.8|2310.8|2315.1|2311.1|2314|2310|4
1767835120000|2026-01-08 01:18:40|2314.7|2310.7|2314.2|2310.2|2315.1|2312.4|2313.9|2310.2|1
1767835130000|2026-01-08 01:18:50|2314.3|2310.3|2313.6|2309.6|2314.4|2310.4|2313.6|2309.6|0
1767835140000|2026-01-08 01:19:00|2313.4|2309.4|2313.3|2309.3|2313.8|2310.5|2312|2309.1|0
1767835150000|2026-01-08 01:19:10|2313.4|2309.4|2311.5|2310|2313.5|2310.3|2311.5|2307.6|5
1767835160000|2026-01-08 01:19:20|2311.7|2310.2|2311.7|2310.2|2311.7|2310.2|2311.5|2310|0
1767835170000|2026-01-08 01:19:30|2311.5|2310|2312|2308|2312.2|2310.2|2311.5|2307.5|2
1767835180000|2026-01-08 01:19:40|2312.2|2308.2|2313.7|2309.7|2314.2|2311.1|2312.2|2308.2|4
1767835190000|2026-01-08 01:19:50|2313.8|2309.8|2313.8|2309.8|2314.7|2310.7|2313.6|2309.6|0
1767835200000|2026-01-08 01:20:00|2313.7|2309.7|2314.3|2310.3|2315.2|2312.3|2312.8|2308.8|2
1767835210000|2026-01-08 01:20:10|2313.7|2309.7|2315.5|2311.5|2315.6|2311.6|2313.7|2309.7|2
1767835220000|2026-01-08 01:20:20|2315.7|2311.7|2317.2|2313.2|2318.1|2314.8|2315.7|2311.7|2
1767835230000|2026-01-08 01:20:30|2317.4|2313.4|2317.3|2315.8|2318.2|2315.8|2316.2|2312.4|2
1767835240000|2026-01-08 01:20:40|2317.1|2315.6|2318.1|2314.1|2318.2|2315.8|2317.1|2313.6|2
1767835250000|2026-01-08 01:20:50|2317.2|2315.7|2316.1|2312.1|2318|2315.8|2316|2312|2
1767835260000|2026-01-08 01:21:00|2316.2|2312.2|2316|2314.5|2317.2|2314.6|2316|2312.1|0
1767835270000|2026-01-08 01:21:10|2319.9|2315.9|2318.2|2316.7|2319.9|2316.8|2318.1|2315.9|7
1767835280000|2026-01-08 01:21:20|2318.1|2316.6|2318.3|2314.3|2318.4|2316.6|2317.9|2313.9|3
1767835290000|2026-01-08 01:21:30|2318.2|2314.2|2322.9|2318.9|2322.9|2318.9|2317.8|2313.8|13
1767835300000|2026-01-08 01:21:40|2322.8|2318.8|2322.2|2320.7|2322.9|2320.7|2320.9|2317.7|2
1767835310000|2026-01-08 01:21:50|2322.1|2320.6|2324.2|2320.2|2325.1|2321.1|2321.3|2318.1|44
1767835320000|2026-01-08 01:22:00|2324.3|2320.3|2324.7|2320.7|2325.1|2322.5|2322.7|2319.9|4
1767835330000|2026-01-08 01:22:10|2323.4|2321.9|2324.2|2320.2|2324.7|2321.9|2320.8|2316.8|9
1767835340000|2026-01-08 01:22:20|2324.4|2320.4|2325.8|2321.8|2327.2|2323.6|2324.2|2320.2|6
1767835350000|2026-01-08 01:22:30|2325.7|2321.7|2325.1|2321.1|2326.3|2323.4|2323.9|2319.9|7
1767835360000|2026-01-08 01:22:40|2325.3|2321.3|2324.4|2322.9|2325.5|2322.9|2323|2319|5
1767835370000|2026-01-08 01:22:50|2324.5|2323|2324.6|2323.1|2325.7|2323.4|2324.4|2321.2|1
1767835380000|2026-01-08 01:23:00|2324.5|2323|2324.9|2320.9|2325.5|2323.3|2324.4|2320.9|2
1767835390000|2026-01-08 01:23:10|2324.6|2320.6|2323.1|2321.6|2324.6|2321.8|2323.1|2320.2|2
1767835400000|2026-01-08 01:23:20|2324.3|2320.3|2326.2|2322.2|2326.3|2323.6|2323.1|2320.3|5
1767835410000|2026-01-08 01:23:30|2326.1|2322.1|2326.2|2322.2|2327|2324.5|2325.1|2321.1|4
1767835420000|2026-01-08 01:23:40|2326|2322|2324.4|2322.9|2326.2|2323|2324.3|2320.9|1
1767835430000|2026-01-08 01:23:50|2324.5|2323|2324.4|2322.9|2325.4|2323.1|2324.3|2321.2|0
1767835440000|2026-01-08 01:24:00|2324.3|2322.8|2325.6|2324.1|2326.7|2324.1|2324.3|2322.2|6
1767835450000|2026-01-08 01:24:10|2325.5|2324|2323.8|2319.8|2327|2324.2|2322.4|2319.5|6
1767835460000|2026-01-08 01:24:20|2325.1|2321.1|2324|2320|2325.9|2321.9|2324|2320|3
1767835470000|2026-01-08 01:24:30|2323.8|2319.8|2321.4|2319.9|2326.5|2322.8|2321.4|2318.9|14
1767835480000|2026-01-08 01:24:40|2321.5|2320|2321.1|2319.6|2323.2|2320.2|2320.9|2317.5|3
1767835490000|2026-01-08 01:24:50|2320.9|2319.4|2322.4|2318.4|2323.5|2320.9|2320.9|2317.9|4
1767835500000|2026-01-08 01:25:00|2322.3|2318.3|2321.3|2319.8|2322.3|2320.2|2320.7|2317.7|2
1767835510000|2026-01-08 01:25:10|2321.5|2320|2320.6|2316.6|2322.5|2320|2320|2316|1
1767835520000|2026-01-08 01:25:20|2320.4|2316.4|2316.4|2312.4|2320.4|2316.4|2314.5|2311.9|3
1767835530000|2026-01-08 01:25:30|2315.8|2314.3|2317.3|2313.3|2318.3|2314.5|2315.8|2313.2|5
1767835540000|2026-01-08 01:25:40|2316|2314.5|2316.2|2312.2|2317.3|2314.6|2316|2312.2|1
1767835550000|2026-01-08 01:25:50|2317.2|2313.2|2315.9|2311.9|2317.4|2313.4|2315.9|2311.9|4
1767835560000|2026-01-08 01:26:00|2314.4|2312.9|2317.7|2313.7|2317.7|2313.7|2313.6|2311.4|5
1767835570000|2026-01-08 01:26:10|2317.9|2313.9|2322.4|2318.4|2322.6|2318.6|2316.9|2313.9|1
1767835580000|2026-01-08 01:26:20|2322.6|2318.6|2321.9|2317.9|2322.6|2319.4|2320.7|2317.4|3
1767835590000|2026-01-08 01:26:30|2321.7|2317.7|2322.7|2318.7|2323.5|2319.7|2320.8|2317.4|7
1767835600000|2026-01-08 01:26:40|2322.9|2318.9|2322.1|2318.1|2323.2|2319.2|2321.6|2317.6|0
1767835610000|2026-01-08 01:26:50|2322.2|2318.2|2322|2318|2322.9|2318.9|2321.3|2317.3|1
1767835620000|2026-01-08 01:27:00|2322.2|2318.2|2318.6|2314.6|2322.2|2318.3|2318.6|2314.6|2
1767835630000|2026-01-08 01:27:10|2317.1|2313.1|2319.4|2315.4|2319.5|2315.5|2317.1|2313.1|0
1767835640000|2026-01-08 01:27:20|2319.5|2315.5|2320|2316|2320.1|2316.1|2319.5|2315.5|0
1767835650000|2026-01-08 01:27:30|2320.1|2316.1|2320.9|2316.9|2321.1|2317.1|2320|2316|0
1767835660000|2026-01-08 01:27:40|2321.1|2317.1|2321.8|2317.8|2321.8|2317.8|2321|2317|0
1767835670000|2026-01-08 01:27:50|2321.9|2317.9|2321.3|2317.3|2321.9|2317.9|2321.1|2317.1|0
1767835680000|2026-01-08 01:28:00|2321.6|2317.6|2319.7|2318.2|2321.6|2318.2|2319.6|2317.5|0
1767835690000|2026-01-08 01:28:10|2319.8|2318.3|2318.7|2317.2|2319.8|2318.3|2318.7|2317.2|2
1767835700000|2026-01-08 01:28:20|2318.4|2316.9|2315.5|2314|2318.4|2316.9|2315.5|2312.1|6
1767835710000|2026-01-08 01:28:30|2317.4|2313.4|2317.8|2313.8|2317.9|2313.9|2317.4|2313.4|1
1767835720000|2026-01-08 01:28:40|2317.7|2313.7|2318.4|2314.4|2318.5|2314.5|2317.3|2313.3|1
1767835730000|2026-01-08 01:28:50|2317.1|2313.1|2318.4|2314.4|2318.4|2314.4|2317.1|2313.1|0
1767835740000|2026-01-08 01:29:00|2318.5|2314.5|2319.1|2315.1|2319.1|2315.1|2317.5|2313.5|0
1767835750000|2026-01-08 01:29:10|2319|2315|2319.4|2315.4|2319.4|2315.4|2318.3|2314.3|0
1767835760000|2026-01-08 01:29:20|2319.6|2315.6|2319.3|2315.3|2320.5|2316.5|2319|2315|3
1767835770000|2026-01-08 01:29:30|2319.2|2315.2|2318.2|2314.2|2319.3|2315.3|2318.2|2314.2|1
1767835780000|2026-01-08 01:29:40|2318.3|2314.3|2317.8|2313.8|2318.3|2314.4|2315.9|2313.8|2
1767835790000|2026-01-08 01:29:50|2317.3|2313.3|2317.2|2313.2|2317.4|2314.8|2316.2|2313.2|4
1767835800000|2026-01-08 01:30:00|2317.3|2313.3|2318.1|2314.1|2318.1|2314.8|2316.3|2313.2|3
1767835810000|2026-01-08 01:30:10|2319.5|2315.5|2320.3|2316.3|2320.7|2318|2318.8|2315.5|7
1767835820000|2026-01-08 01:30:20|2320.2|2316.2|2320.1|2316.1|2320.4|2316.4|2320.1|2316.1|0
1767835830000|2026-01-08 01:30:30|2320.2|2316.2|2319.6|2315.6|2320.2|2316.2|2319.2|2315.2|1
1767835840000|2026-01-08 01:30:40|2319.4|2315.4|2318.7|2314.7|2319.4|2315.4|2318.7|2314.7|0
1767835850000|2026-01-08 01:30:50|2318.6|2314.6|2318.8|2314.8|2319.4|2315.4|2318.3|2314.3|0
1767835860000|2026-01-08 01:31:00|2318.7|2314.7|2317.4|2313.4|2318.7|2314.7|2317.4|2313.4|0
1767835870000|2026-01-08 01:31:10|2317.5|2313.5|2317.5|2316|2319.1|2316.1|2317.1|2313.5|5
1767835880000|2026-01-08 01:31:20|2319.2|2315.2|2320.8|2316.8|2322.7|2318.7|2318.1|2315.2|9
1767835890000|2026-01-08 01:31:30|2320.9|2316.9|2319.8|2315.8|2320.9|2316.9|2319.7|2315.7|0
1767835900000|2026-01-08 01:31:40|2319.9|2315.9|2319.9|2315.9|2319.9|2316.2|2317.7|2314.9|6
1767835910000|2026-01-08 01:31:50|2320|2316|2322.2|2318.2|2322.3|2318.3|2319.8|2315.8|3
1767835920000|2026-01-08 01:32:00|2322.1|2318.1|2323.3|2321.8|2324.5|2321.8|2322|2318|3
1767835930000|2026-01-08 01:32:10|2324.4|2320.4|2323.5|2319.5|2325.6|2321.9|2323.4|2319.5|10
1767835940000|2026-01-08 01:32:20|2323.4|2319.4|2321.2|2317.2|2323.4|2319.4|2320.7|2316.7|5
1767835950000|2026-01-08 01:32:30|2321.1|2317.1|2321.2|2317.2|2321.2|2318.4|2319.1|2315.1|3
1767835960000|2026-01-08 01:32:40|2319.9|2318.4|2320.2|2318.7|2321.2|2318.7|2319.9|2317.2|4
1767835970000|2026-01-08 01:32:50|2320.1|2318.6|2320.1|2318.6|2320.1|2318.6|2319.9|2318.4|1
1767835980000|2026-01-08 01:33:00|2320.2|2318.7|2319.6|2318.1|2321.1|2318.7|2319.4|2317|8
1767835990000|2026-01-08 01:33:10|||||||||2
1767836000000|2026-01-08 01:33:20|2319.5|2318|2321|2317|2321.1|2318.6|2319.2|2316.8|20
1767836010000|2026-01-08 01:33:30|2321.1|2317.1|2320.5|2319|2321.1|2319.1|2320.1|2317|5
1767836020000|2026-01-08 01:33:40|2320.7|2319.2|2319.7|2318.2|2322.2|2319.2|2319.5|2317.2|8
1767836030000|2026-01-08 01:33:50|2319.5|2318|2321.1|2319.6|2322.6|2319.6|2319.4|2317|5
1767836040000|2026-01-08 01:34:00|2321.3|2319.8|2322.2|2318.2|2322.2|2319.9|2321|2318.2|0
1767836050000|2026-01-08 01:34:10|2322.1|2318.1|2320.2|2318.7|2322.1|2318.8|2320.2|2317.9|7
1767836060000|2026-01-08 01:34:20|2321.3|2319.8|2324.6|2323.1|2325.7|2323.1|2321.3|2319.7|10
1767836070000|2026-01-08 01:34:30|2325.1|2323.6|2325.3|2321.3|2326.1|2323.6|2324.2|2321.1|4
1767836080000|2026-01-08 01:34:40|2325.2|2321.2|2324.8|2320.8|2325.2|2321.2|2324.8|2320.8|0
1767836090000|2026-01-08 01:34:50|2323.9|2319.9|2322.8|2318.8|2323.9|2319.9|2322.8|2318.8|2
1767836100000|2026-01-08 01:35:00|2321.5|2320|2321.3|2319.8|2321.6|2320.1|2321.2|2319.7|6
1767836110000|2026-01-08 01:35:10|2321.4|2319.9|2321.4|2319.9|2321.4|2319.9|2321.3|2319.8|1
1767836120000|2026-01-08 01:35:20|2321.3|2319.8|2321.1|2319.6|2321.4|2319.9|2321.1|2319.6|12
1767836130000|2026-01-08 01:35:30|2321.2|2319.7|2324|2320|2324|2321.2|2321.1|2319.4|12
1767836140000|2026-01-08 01:35:40|2324.1|2320.1|2325.8|2321.8|2326.1|2322.8|2323.1|2320.1|1
1767836150000|2026-01-08 01:35:50|2325.6|2321.6|2325.4|2321.4|2325.9|2323.5|2325|2321.3|0
1767836160000|2026-01-08 01:36:00|2325.2|2321.2|2325.2|2321.2|2325.4|2321.4|2325|2321|0
1767836170000|2026-01-08 01:36:10|2325.1|2321.1|2322.9|2318.9|2325.1|2321.1|2322.9|2318.9|5
1767836180000|2026-01-08 01:36:20|2321.5|2320|2321.6|2320.1|2322.8|2320.1|2321.2|2318.8|4
1767836190000|2026-01-08 01:36:30|2321.3|2319.8|2321|2319.5|2321.4|2319.9|2321|2319.5|13
1767836200000|2026-01-08 01:36:40|2321.3|2319.8|2321|2319.5|2321.4|2319.9|2321|2319.5|8
1767836210000|2026-01-08 01:36:50|2321.3|2319.8|2321.4|2319.9|2321.4|2319.9|2321|2319.5|18
1767836220000|2026-01-08 01:37:00|2321.2|2319.7|2321.9|2320.4|2321.9|2320.4|2321.2|2319.7|6
1767836230000|2026-01-08 01:37:10|2322.1|2320.6|2324.8|2320.8|2324.8|2322.3|2322.1|2319.9|8
1767836240000|2026-01-08 01:37:20|2324.6|2320.6|2322.5|2321|2324.8|2322.3|2322.3|2319.6|2
1767836250000|2026-01-08 01:37:30|2322.7|2321.2|2323.1|2319.1|2323.2|2321.2|2321.2|2318.9|10
1767836260000|2026-01-08 01:37:40|2323|2319|2321.4|2319.9|2323.1|2320.2|2321|2319|6
1767836270000|2026-01-08 01:37:50|2321.6|2320.1|2324.5|2320.5|2324.5|2321.5|2321.2|2318.9|4
1767836280000|2026-01-08 01:38:00|2324.4|2320.4|2321.4|2319.9|2324.7|2322.3|2321.3|2319.4|7
1767836290000|2026-01-08 01:38:10|2322|2320.5|2324.1|2322.6|2325.4|2322.6|2322|2319.6|3
1767836300000|2026-01-08 01:38:20|2325.4|2321.4|2323.2|2319.2|2325.4|2322.6|2321.8|2319.2|2
1767836310000|2026-01-08 01:38:30|2323.9|2319.9|2322.4|2320.9|2324|2320.9|2322.2|2319.5|3
1767836320000|2026-01-08 01:38:40|2322.3|2320.8|2325.5|2321.5|2325.5|2321.5|2322.3|2320.5|2
1767836330000|2026-01-08 01:38:50|2325.1|2321.1|2325.5|2321.5|2325.5|2321.8|2323.3|2320.7|0
1767836340000|2026-01-08 01:39:00|2325.6|2321.6|2327.9|2323.9|2328|2325.2|2324.5|2321.6|4
1767836350000|2026-01-08 01:39:10|2327.2|2323.2|2325.3|2323.8|2328|2325.2|2325.3|2323.2|5
1767836360000|2026-01-08 01:39:20|2325|2323.5|2326.1|2322.1|2326.2|2323.6|2325|2322.1|8
1767836370000|2026-01-08 01:39:30|2325|2323.5|2329.4|2327.9|2332.4|2329.2|2325|2322.1|22
1767836380000|2026-01-08 01:39:40|2329.2|2327.7|2331.2|2327.2|2331.2|2328|2329.2|2325.8|2
1767836390000|2026-01-08 01:39:50|2331.3|2327.3|2330.4|2328.9|2332.6|2330.4|2329.7|2326.9|9
1767836400000|2026-01-08 01:40:00|2330|2328.5|2327.9|2323.9|2330.3|2328.8|2327.9|2323.9|11
1767836410000|2026-01-08 01:40:10|2328.1|2324.1|2326.3|2324.8|2329|2325.4|2325.9|2323.2|7
1767836420000|2026-01-08 01:40:20|2327.6|2323.6|2326.9|2322.9|2327.6|2324.7|2325.5|2322.9|1
1767836430000|2026-01-08 01:40:30|2327|2323|2327.5|2323.5|2327.5|2323.9|2325.4|2323|3
1767836440000|2026-01-08 01:40:40|2327.4|2323.4|2325.4|2321.4|2328|2324|2325.4|2321.4|6
1767836450000|2026-01-08 01:40:50|2325.6|2321.6|2324.6|2320.6|2326.7|2322.7|2323.5|2320.5|4
1767836460000|2026-01-08 01:41:00|2324.4|2320.4|2325.1|2321.1|2325.4|2322.7|2324.2|2320.4|1
1767836470000|2026-01-08 01:41:10|2324.7|2320.7|2325.2|2321.2|2325.3|2321.3|2324.7|2320.7|0
1767836480000|2026-01-08 01:41:20|2325.1|2321.1|2325.1|2321.1|2325.2|2321.2|2324.8|2320.8|0
1767836490000|2026-01-08 01:41:30|2325|2321|2325|2321|2325.1|2321.1|2324.9|2320.9|0
1767836500000|2026-01-08 01:41:40|2325.1|2321.1|2325.8|2321.8|2325.9|2321.9|2324.9|2320.9|2
1767836510000|2026-01-08 01:41:50|2326.6|2322.6|2326.7|2322.7|2327|2323|2326.3|2322.3|2
1767836520000|2026-01-08 01:42:00|2326.5|2322.5|2326.6|2322.6|2326.6|2322.6|2326.2|2322.2|0
1767836530000|2026-01-08 01:42:10|2326.5|2322.5|2326.1|2322.1|2326.5|2322.5|2325.9|2321.9|0
1767836540000|2026-01-08 01:42:20|2326.5|2322.5|2325.5|2321.5|2326.5|2322.5|2325.5|2321.5|0
1767836550000|2026-01-08 01:42:30|2325.6|2321.6|2325.2|2321.2|2325.6|2321.6|2325.2|2321.2|2
1767836560000|2026-01-08 01:42:40|2325.3|2321.3|2325.3|2321.3|2325.3|2321.3|2325.3|2321.3|0
1767836570000|2026-01-08 01:42:50|2325.2|2321.2|2325.3|2321.3|2325.3|2321.4|2322.9|2321|2
1767836580000|2026-01-08 01:43:00|2325.2|2321.2|2323.7|2322.2|2325.3|2322.2|2323.7|2321|1
1767836590000|2026-01-08 01:43:10|2325.1|2321.1|2325.3|2321.3|2325.3|2321.3|2325.1|2321.1|0
1767836600000|2026-01-08 01:43:20|2325.4|2321.4|2323.6|2319.6|2326|2322|2323.4|2319.4|8
1767836610000|2026-01-08 01:43:30|2323.5|2319.5|2325.1|2321.1|2325.1|2321.5|2323|2319.5|4
1767836620000|2026-01-08 01:43:40|2325.2|2321.2|2325.3|2321.3|2325.4|2321.4|2325|2321|0
1767836630000|2026-01-08 01:43:50|2325.2|2321.2|2325.3|2321.3|2325.4|2321.4|2325|2321|0
1767836640000|2026-01-08 01:44:00|2325.2|2321.2|2325|2321|2325.3|2321.3|2324.8|2320.8|0
1767836650000|2026-01-08 01:44:10|2325.1|2321.1|2324.5|2320.5|2325.2|2321.2|2324.3|2320.3|0
1767836660000|2026-01-08 01:44:20|2324.6|2320.6|2325.5|2321.5|2325.6|2321.6|2324.6|2320.6|1
1767836670000|2026-01-08 01:44:30|2325.6|2321.6|2325.2|2321.2|2325.6|2321.7|2323.2|2321.1|1
1767836680000|2026-01-08 01:44:40|2325.3|2321.3|2325.6|2321.6|2325.8|2321.8|2325|2321|0
1767836690000|2026-01-08 01:44:50|2325.5|2321.5|2324.4|2320.4|2325.5|2321.5|2324.2|2320.2|2
1767836700000|2026-01-08 01:45:00|2324.3|2320.3|2324.5|2320.5|2324.7|2320.7|2324.2|2320.2|1
1767836710000|2026-01-08 01:45:10|2324.1|2320.1|2324.4|2320.4|2324.4|2320.4|2324.1|2320.1|0
1767836720000|2026-01-08 01:45:20|2321.8|2320.3|2323.2|2319.2|2323.3|2320.3|2321.8|2319.2|1
1767836730000|2026-01-08 01:45:30|2323.1|2319.1|2324.2|2320.2|2324.3|2320.7|2322.2|2319.1|3
1767836740000|2026-01-08 01:45:40|2324.3|2320.3|2324.4|2320.4|2326.1|2322.2|2323.7|2320.1|4
1767836750000|2026-01-08 01:45:50|2324.5|2320.5|2324.8|2320.8|2324.8|2320.8|2324.3|2320.3|0
1767836760000|2026-01-08 01:46:00|2324.5|2320.5|2324.2|2320.2|2324.6|2320.6|2324.1|2320.1|0
1767836770000|2026-01-08 01:46:10|2324.4|2320.4|2324.3|2320.3|2324.6|2320.6|2324.2|2320.2|0
1767836780000|2026-01-08 01:46:20|2324.4|2320.4|2323.9|2319.9|2324.6|2320.6|2323.9|2319.9|2
1767836790000|2026-01-08 01:46:30|2324|2320|2324.2|2320.2|2324.2|2320.2|2324|2320|0
1767836800000|2026-01-08 01:46:40|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|2324|2320|1
1767836820000|2026-01-08 01:47:00|2324.3|2320.3|2324.4|2320.4|2324.4|2320.4|2324.3|2320.3|0
1767836830000|2026-01-08 01:47:10|2325.7|2321.7|2325|2323.5|2326.1|2323.5|2325|2321.7|1
1767836840000|2026-01-08 01:47:20|2326.4|2322.4|2326.3|2322.3|2326.5|2322.5|2326.2|2322.2|0
1767836850000|2026-01-08 01:47:30|2326.2|2322.2|2325.8|2321.8|2326.2|2322.2|2325.1|2321.1|5
1767836860000|2026-01-08 01:47:40|2326.2|2322.2|2326|2322|2326.2|2322.2|2326|2322|0
1767836870000|2026-01-08 01:47:50|2325.9|2321.9|2325.4|2321.4|2325.9|2321.9|2324.3|2320.3|0
1767836880000|2026-01-08 01:48:00|2325.5|2321.5|2325.6|2321.6|2325.6|2323.1|2324.3|2321.3|0
1767836890000|2026-01-08 01:48:10|2324.3|2322.8|2325.4|2321.4|2325.6|2322.8|2324.3|2321.3|0
1767836900000|2026-01-08 01:48:20|2325.2|2321.2|2325.3|2321.3|2325.3|2321.3|2325.2|2321.2|0
1767836910000|2026-01-08 01:48:30|2324|2320|2324|2320|2324|2320|2324|2320|9
1767836920000|2026-01-08 01:48:40|2323.9|2319.9|2323.6|2322.1|2324.8|2322.1|2323.6|2319.9|0
1767836930000|2026-01-08 01:48:50|2325.2|2321.2|2325.1|2321.1|2325.2|2321.2|2325|2321|0
1767836940000|2026-01-08 01:49:00|2323|2321.5|2324.6|2320.6|2324.8|2321.5|2323|2320.2|7
1767836950000|2026-01-08 01:49:10|2324.8|2320.8|2324.5|2320.5|2324.8|2320.8|2324.4|2320.4|0
1767836960000|2026-01-08 01:49:20|2324.6|2320.6|2324.8|2320.8|2324.8|2320.8|2324.6|2320.6|0
1767836970000|2026-01-08 01:49:30|2323.5|2319.5|2323.5|2319.5|2323.7|2319.7|2323.5|2319.5|4
1767836980000|2026-01-08 01:49:40|2323.4|2319.4|2323.6|2319.6|2324|2320.2|2321.7|2319.1|0
1767836990000|2026-01-08 01:49:50|2323.7|2319.7|2323.4|2319.4|2324|2320.5|2321.4|2319.1|16
1767837000000|2026-01-08 01:50:00|2323.6|2319.6|2323.5|2319.5|2323.7|2319.7|2323.3|2319.3|0
1767837010000|2026-01-08 01:50:10|2323.4|2319.4|2322|2320.5|2323.5|2320.5|2321.9|2319.4|1
1767837020000|2026-01-08 01:50:20|2321.9|2320.4|2324.4|2320.4|2324.5|2320.5|2321.9|2320.4|4
1767837030000|2026-01-08 01:50:30|2324.3|2320.3|2323.6|2319.6|2324.4|2320.4|2323.6|2319.6|2
1767837040000|2026-01-08 01:50:40|2323.7|2319.7|2322.5|2321|2323.7|2321|2322.4|2319.3|2
1767837050000|2026-01-08 01:50:50|2325.1|2321.1|2325.4|2321.4|2325.6|2322.3|2323.7|2321.1|7
1767837060000|2026-01-08 01:51:00|2325.6|2321.6|2323.9|2319.9|2325.6|2321.6|2323.9|2319.9|5
1767837070000|2026-01-08 01:51:10|2324|2320|2324.2|2320.2|2324.2|2320.2|2324|2320|0
1767837080000|2026-01-08 01:51:20|2324.1|2320.1|2324|2320|2324.1|2320.1|2324|2320|0
1767837090000|2026-01-08 01:51:30|2324.1|2320.1|2323.1|2321.6|2324.1|2321.6|2323|2320|0
1767837100000|2026-01-08 01:51:40|2323|2321.5|2324.1|2320.1|2324.1|2321.5|2322.1|2320|1
1767837110000|2026-01-08 01:51:50|2324|2320|2323.2|2319.2|2324|2320.9|2322.3|2319.2|5
1767837120000|2026-01-08 01:52:00|2321.9|2320.4|2321.9|2320.4|2323.2|2320.5|2321.7|2319.2|5
1767837130000|2026-01-08 01:52:10|2321.2|2319.7|2320.9|2319.4|2321.4|2319.9|2320.9|2319.4|20
1767837140000|2026-01-08 01:52:20|2318|2314|2316|2312|2318.8|2314.8|2315.5|2312|8
1767837150000|2026-01-08 01:52:30|2315.6|2311.6|2314.5|2313|2316.2|2313.1|2314.5|2311.4|4
1767837160000|2026-01-08 01:52:40|2317.3|2313.3|2319.9|2318.4|2320.4|2318.4|2317.3|2313.3|11
1767837170000|2026-01-08 01:52:50|2320.7|2316.7|2319.5|2315.5|2320.8|2317.5|2319|2315.5|3
1767837180000|2026-01-08 01:53:00|2318.4|2316.9|2320.4|2318.9|2320.9|2319|2318.4|2316.4|4
1767837190000|2026-01-08 01:53:10|2320.6|2319.1|2321.9|2317.9|2322.6|2319.1|2320.1|2317.2|4
1767837200000|2026-01-08 01:53:20|2321.6|2317.6|2322|2318|2322|2318|2321.5|2317.5|0
1767837210000|2026-01-08 01:53:30|2321.8|2317.8|2321.4|2317.4|2321.8|2318.8|2320.2|2317|2
1767837220000|2026-01-08 01:53:40|2320.6|2319.1|2322.7|2318.7|2324.4|2322.9|2320.6|2318.6|21
1767837230000|2026-01-08 01:53:50|2322.6|2318.6|2322.7|2318.7|2322.8|2319.8|2321.3|2318.5|0
1767837240000|2026-01-08 01:54:00|2322.2|2318.2|2322.2|2318.2|2322.8|2318.8|2321.8|2317.8|0
1767837250000|2026-01-08 01:54:10|2322.3|2318.3|2321.1|2317.1|2322.9|2320.6|2321.1|2317.1|6
1767837260000|2026-01-08 01:54:20|2320.9|2316.9|2321.5|2317.5|2321.7|2317.7|2320.8|2316.8|2
1767837270000|2026-01-08 01:54:30|2321.7|2317.7|2321.9|2317.9|2322|2318|2321.6|2317.6|0
1767837280000|2026-01-08 01:54:40|2322|2318|2321|2317|2322.1|2318.1|2321|2317|1
1767837290000|2026-01-08 01:54:50|2320.8|2316.8|2318.1|2314.1|2321|2318|2318|2314|4
1767837300000|2026-01-08 01:55:00|2317.9|2313.9|2319.2|2315.2|2319.2|2315.9|2317|2313.5|5
1767837310000|2026-01-08 01:55:10|2319.1|2315.1|2320.3|2316.3|2320.8|2316.8|2317.8|2315.1|0
1767837320000|2026-01-08 01:55:20|2320|2316|2321.1|2317.1|2321.2|2317.2|2320|2316|2
1767837330000|2026-01-08 01:55:30|2321.4|2317.4|2320.3|2316.3|2321.4|2317.9|2319.4|2316.1|7
1767837340000|2026-01-08 01:55:40|2320.5|2316.5|2319.1|2315.1|2320.5|2317.5|2319|2315.1|0
1767837350000|2026-01-08 01:55:50|2319.2|2315.2|2319|2315|2319.2|2315.2|2319|2315|0
1767837360000|2026-01-08 01:56:00|2317.6|2316.1|2317.7|2316.2|2317.7|2316.2|2317.6|2316.1|0
1767837370000|2026-01-08 01:56:10|2318.6|2314.6|2318.1|2314.1|2319|2316.4|2317.9|2314.1|1
1767837380000|2026-01-08 01:56:20|2318.2|2314.2|2318.8|2314.8|2318.8|2314.8|2317.8|2313.8|0
1767837390000|2026-01-08 01:56:30|2319|2315|2318.7|2314.7|2319|2315|2318.6|2314.6|0
1767837400000|2026-01-08 01:56:40|2318.6|2314.6|2319.1|2315.1|2320|2316|2318.6|2314.6|0
1767837410000|2026-01-08 01:56:50|2319.2|2315.2|2319.3|2315.3|2319.5|2315.5|2319.2|2315.2|0
1767837420000|2026-01-08 01:57:00|2319.4|2315.4|2319.7|2315.7|2319.7|2315.7|2319.4|2315.4|0
1767837430000|2026-01-08 01:57:10|2319.9|2315.9|2320.1|2316.1|2320.3|2316.3|2319.9|2315.9|0
1767837440000|2026-01-08 01:57:20|2320.2|2316.2|2320.5|2316.5|2320.5|2316.5|2320.2|2316.2|0
1767837450000|2026-01-08 01:57:30|2320.7|2316.7|2320.9|2316.9|2321|2317|2320.4|2316.4|0
1767837460000|2026-01-08 01:57:40|2321.3|2317.3|2323.3|2319.3|2323.3|2320|2320.7|2316.7|3
1767837470000|2026-01-08 01:57:50|2323.9|2319.9|2325.5|2321.5|2325.5|2321.5|2323.9|2319.9|3
1767837480000|2026-01-08 01:58:00|2325.3|2321.3|2325.7|2321.7|2325.9|2321.9|2325.3|2321.3|0
1767837490000|2026-01-08 01:58:10|2325.6|2321.6|2326.2|2322.2|2326.2|2322.2|2325.6|2321.6|1
1767837500000|2026-01-08 01:58:20|2327.4|2323.4|2327.8|2323.8|2327.9|2323.9|2327.2|2323.2|2
1767837510000|2026-01-08 01:58:30|2327.9|2323.9|2324.4|2322.9|2328.2|2324.7|2324.4|2321.7|4
1767837520000|2026-01-08 01:58:40|2324.2|2322.7|2324.2|2320.2|2325|2322.7|2323.5|2320.2|2
1767837530000|2026-01-08 01:58:50|2324.5|2320.5|2323.1|2319.1|2324.5|2320.5|2322.8|2318.8|2
1767837540000|2026-01-08 01:59:00|2323|2319|2323|2319|2323.1|2319.1|2322.7|2318.7|0
1767837550000|2026-01-08 01:59:10|2322.8|2318.8|2323.1|2319.1|2323.3|2320.8|2322.1|2318.8|0
1767837560000|2026-01-08 01:59:20|2323.2|2319.2|2324|2320|2324|2320.8|2322.1|2319.2|1
1767837570000|2026-01-08 01:59:30|2324.2|2320.2|2324.3|2320.3|2324.4|2320.4|2324.2|2320.2|0
1767837580000|2026-01-08 01:59:40|2323.2|2321.7|2325.5|2321.5|2325.5|2321.7|2323.2|2319.9|2
1767837590000|2026-01-08 01:59:50|2325.4|2321.4|2326.5|2322.5|2326.5|2322.5|2325.4|2321.4|1
1767837600000|2026-01-08 02:00:00|2326.6|2322.6|2328.9|2324.9|2329.3|2325.3|2324.5|2320.5|7
1767837610000|2026-01-08 02:00:10|2328.8|2324.8|2322.4|2318.4|2330|2326|2322.3|2318.3|13
1767837620000|2026-01-08 02:00:20|2322.2|2318.2|2322.3|2318.3|2322.6|2320.2|2321.7|2317.7|2
1767837630000|2026-01-08 02:00:30|2322.5|2318.5|2321.9|2317.9|2322.8|2318.8|2321.9|2317.9|0
1767837640000|2026-01-08 02:00:40|2321.2|2317.2|2320.5|2319|2321.5|2319.2|2319.9|2316.9|0
1767837650000|2026-01-08 02:00:50|2322.9|2318.9|2322.7|2318.7|2322.9|2318.9|2322.6|2318.6|2
1767837660000|2026-01-08 02:01:00|2322.8|2318.8|2324.4|2320.4|2324.4|2320.4|2322.8|2318.8|1
1767837670000|2026-01-08 02:01:10|2324.3|2320.3|2325.5|2321.5|2325.5|2322.2|2323.6|2320.3|3
1767837680000|2026-01-08 02:01:20|2325.7|2321.7|2327.4|2323.4|2328.1|2324.1|2325.7|2321.7|4
1767837690000|2026-01-08 02:01:30|2327.3|2323.3|2326.8|2322.8|2327.4|2323.4|2324.3|2322.3|5
1767837700000|2026-01-08 02:01:40|2327.6|2323.6|2327.8|2323.8|2327.8|2323.8|2327.6|2323.6|2
1767837710000|2026-01-08 02:01:50|2328|2324|2327.4|2323.4|2328|2324|2326.5|2322.5|1
1767837720000|2026-01-08 02:02:00|2327.3|2323.3|2325.2|2321.2|2327.8|2325|2325.2|2321.2|2
1767837730000|2026-01-08 02:02:10|2325.3|2321.3|2323.3|2319.3|2325.3|2321.3|2323.3|2319.3|8
1767837740000|2026-01-08 02:02:20|2324.6|2320.6|2324.3|2320.3|2325|2321|2324.2|2320.2|2
1767837750000|2026-01-08 02:02:30|2324.2|2320.2|2324.5|2320.5|2324.5|2320.5|2323.9|2319.9|0
1767837760000|2026-01-08 02:02:40|2324.4|2320.4|2325|2321|2325.3|2321.3|2324.4|2320.4|0
1767837770000|2026-01-08 02:02:50|2324.8|2320.8|2323.8|2319.8|2324.8|2320.8|2323.6|2319.6|0
1767837780000|2026-01-08 02:03:00|2323.9|2319.9|2321.3|2317.3|2323.9|2319.9|2321.3|2317.3|2
1767837790000|2026-01-08 02:03:10|2320.1|2318.6|2322.1|2318.1|2322.9|2318.9|2320.1|2317.4|0
1767837800000|2026-01-08 02:03:20|2322.4|2318.4|2322.7|2318.7|2322.7|2318.7|2322.4|2318.4|0
1767837810000|2026-01-08 02:03:30|2322.9|2318.9|2324.2|2320.2|2324.2|2320.2|2322.9|2318.9|2
1767837820000|2026-01-08 02:03:40|2324.7|2320.7|2324.4|2320.4|2324.7|2320.7|2324.4|2320.4|0
1767837830000|2026-01-08 02:03:50|2324.2|2320.2|2323|2319|2324.5|2320.5|2322.8|2318.8|2
1767837840000|2026-01-08 02:04:00|2322.9|2318.9|2321.6|2317.6|2322.9|2318.9|2321.6|2317.6|0
1767837850000|2026-01-08 02:04:10|2321.4|2317.4|2317.1|2313.1|2321.7|2317.7|2317.1|2313.1|1
1767837860000|2026-01-08 02:04:20|2317|2313|2315.6|2314.1|2317|2314.1|2315.5|2313|0
1767837870000|2026-01-08 02:04:30|2315.5|2314|2315.6|2314.1|2315.6|2314.1|2315.5|2314|1
1767837880000|2026-01-08 02:04:40|2315.5|2314|2314.8|2310.8|2315.6|2314.1|2314.6|2310.6|5
1767837890000|2026-01-08 02:04:50|2314.7|2310.7|2309.9|2308.4|2314.7|2310.7|2309.9|2307.3|10
1767837900000|2026-01-08 02:05:00|2308.6|2307.1|2310.1|2306.1|2310.1|2307.1|2307.5|2304.9|13
1767837910000|2026-01-08 02:05:10|2310|2306|2309.7|2305.7|2310|2307.3|2308.8|2305.7|2
1767837920000|2026-01-08 02:05:20|2309|2305|2306.8|2302.8|2309|2306.3|2306.8|2302.8|7
1767837930000|2026-01-08 02:05:30|2306.9|2302.9|2304|2300|2306.9|2302.9|2304|2300|4
1767837940000|2026-01-08 02:05:40|2302.8|2301.3|2305.2|2301.2|2305.8|2301.8|2302.7|2299.7|13
1767837950000|2026-01-08 02:05:50|2304.1|2302.6|2304.5|2300.5|2305.3|2302.7|2303.8|2300.3|3
1767837960000|2026-01-08 02:06:00|2303.4|2301.9|2306.8|2305.3|2307.7|2305.3|2303.4|2299.8|7
1767837970000|2026-01-08 02:06:10|2308.8|2304.8|2308.8|2304.8|2309.8|2305.8|2307.2|2304.8|4
1767837980000|2026-01-08 02:06:20|2307|2305.5|2306.4|2304.9|2307.5|2305.5|2306.4|2303.5|2
1767837990000|2026-01-08 02:06:30|2307.5|2303.5|2307.8|2303.8|2308.8|2305|2306.5|2303.5|9
1767838000000|2026-01-08 02:06:40|2306.9|2305.4|2306.8|2302.8|2309.4|2305.4|2306.8|2302.8|7
1767838010000|2026-01-08 02:06:50|2306.9|2302.9|2307.1|2303.1|2309.4|2305.4|2306|2302.9|5
1767838020000|2026-01-08 02:07:00|2307.2|2303.2|2308.4|2304.4|2308.4|2304.7|2306.1|2303|4
1767838030000|2026-01-08 02:07:10|2308.2|2304.2|2307.4|2305.9|2308.3|2305.9|2307.2|2304.2|4
1767838040000|2026-01-08 02:07:20|2308.9|2304.9|2306.3|2304.8|2308.9|2306.8|2306.2|2303.9|6
1767838050000|2026-01-08 02:07:30|2308.1|2304.1|2307.9|2303.9|2308.1|2304.1|2307.9|2303.9|4
1767838060000|2026-01-08 02:07:40|2306.7|2305.2|2309.7|2305.7|2309.7|2305.7|2306.7|2304.8|3
1767838070000|2026-01-08 02:07:50|2309.6|2305.6|2309.9|2305.9|2310.9|2306.9|2309.4|2305.4|1
1767838080000|2026-01-08 02:08:00|2309.4|2305.4|2311|2307|2311|2307.6|2308.1|2305.3|7
1767838090000|2026-01-08 02:08:10|2310.9|2306.9|2310.9|2306.9|2311|2307|2310.9|2306.9|0
1767838100000|2026-01-08 02:08:20|2312.7|2308.7|2311.6|2307.6|2312.7|2308.7|2311.6|2307.6|5
1767838110000|2026-01-08 02:08:30|2311.7|2307.7|2313.2|2309.2|2313.9|2310.6|2311.7|2307.7|4
1767838120000|2026-01-08 02:08:40|2313.4|2309.4|2313.3|2309.3|2313.4|2309.4|2313.2|2309.2|0
1767838130000|2026-01-08 02:08:50|2313.4|2309.4|2313.7|2309.7|2314.8|2310.9|2312.3|2309.4|2
1767838140000|2026-01-08 02:09:00|2313.9|2309.9|2314.2|2310.2|2316.3|2312.3|2313.9|2309.9|2
1767838150000|2026-01-08 02:09:10|2314.4|2310.4|2314.4|2310.4|2314.5|2311.8|2313.3|2310.4|2
1767838160000|2026-01-08 02:09:20|2314.3|2310.3|2313.5|2309.5|2314.3|2310.3|2313.5|2309.5|0
1767838170000|2026-01-08 02:09:30|2312|2310.5|2314.2|2310.2|2314.9|2310.9|2312|2309.7|2
1767838180000|2026-01-08 02:09:40|2314.3|2310.3|2313.1|2309.1|2314.4|2310.8|2312.1|2309.1|4
1767838190000|2026-01-08 02:09:50|2313.2|2309.2|2312.1|2310.6|2313.2|2310.7|2312.1|2308.9|1
1767838200000|2026-01-08 02:10:00|2313.1|2309.1|2313.3|2309.3|2313.4|2310.7|2312.2|2309|1
1767838210000|2026-01-08 02:10:10|2312.2|2310.7|2314.3|2310.3|2314.4|2311|2312.2|2309.3|1
1767838220000|2026-01-08 02:10:20|2314.2|2310.2|2314.3|2310.3|2314.3|2310.3|2314.2|2310.2|0
1767838230000|2026-01-08 02:10:30|2313.3|2311.8|2314.3|2310.3|2314.3|2311.8|2313.1|2310.2|0
1767838240000|2026-01-08 02:10:40|2313.3|2311.8|2315.6|2311.6|2316.6|2313.8|2313.3|2311.3|5
1767838250000|2026-01-08 02:10:50|2315.5|2311.5|2315.5|2311.5|2315.5|2311.5|2315.5|2311.5|0
1767838260000|2026-01-08 02:11:00|2315.6|2311.6|2315.6|2311.6|2315.6|2311.6|2315.6|2311.6|0
1767838270000|2026-01-08 02:11:10|2315.5|2311.5|2315.6|2311.6|2316.7|2312.7|2313.9|2311.5|6
1767838280000|2026-01-08 02:11:20|2315.1|2311.1|2314.2|2312.7|2315.2|2312.8|2314.2|2311.1|1
1767838290000|2026-01-08 02:11:30|2314.1|2312.6|2314.2|2312.7|2315.3|2312.7|2314.1|2311.1|0
1767838300000|2026-01-08 02:11:40|2314.4|2312.9|2314.2|2312.7|2315.2|2312.9|2313.7|2311.1|2
1767838310000|2026-01-08 02:11:50|2314.1|2312.6|2314.3|2310.3|2315.3|2312.8|2313.6|2310.3|4
1767838320000|2026-01-08 02:12:00|2314|2310|2312.5|2311|2314|2311.6|2312.5|2309.9|0
1767838330000|2026-01-08 02:12:10|2312.6|2311.1|2313.5|2309.5|2314.2|2311.6|2312.5|2309.2|1
1767838340000|2026-01-08 02:12:20|2313.7|2309.7|2312.6|2308.6|2313.7|2309.7|2312.6|2308.6|0
1767838350000|2026-01-08 02:12:30|2310.7|2309.2|2310.3|2308.8|2312.2|2309.2|2310.3|2307.3|0
1767838360000|2026-01-08 02:12:40|2311.2|2307.2|2311.1|2309.6|2312.1|2309.7|2311.1|2307.2|2
1767838370000|2026-01-08 02:12:50|2312.2|2308.2|2312.1|2308.1|2312.2|2308.2|2311.7|2307.7|1
1767838380000|2026-01-08 02:13:00|2312|2308|2309.7|2308.2|2312|2308.2|2309.7|2307.4|0
1767838390000|2026-01-08 02:13:10|2309.6|2308.1|2309.7|2308.2|2309.7|2308.2|2309.6|2308.1|0
1767838400000|2026-01-08 02:13:20|2309.6|2308.1|2309.3|2305.3|2309.6|2308.1|2308.2|2305.2|2
1767838410000|2026-01-08 02:13:30|2308.2|2306.7|2307.3|2305.8|2309.4|2307|2307.3|2305.2|0
1767838420000|2026-01-08 02:13:40|2309.3|2305.3|2310|2306|2311.2|2307.2|2309.1|2305.1|3
1767838430000|2026-01-08 02:13:50|2309.9|2305.9|2309.4|2305.4|2309.9|2305.9|2309.3|2305.3|0
1767838440000|2026-01-08 02:14:00|2309.6|2305.6|2308.5|2307|2309.6|2307|2308.5|2305.3|0
1767838450000|2026-01-08 02:14:10|2310.3|2306.3|2308|2306.5|2310.3|2307.8|2308|2305.3|7
1767838460000|2026-01-08 02:14:20|2307.9|2306.4|2307.9|2303.9|2308|2306.5|2306.5|2303.9|3
1767838470000|2026-01-08 02:14:30|2308.2|2306.7|2308|2306.5|2308.2|2306.7|2307.9|2306.4|1
1767838480000|2026-01-08 02:14:40|2308.1|2306.6|2309.3|2305.3|2309.3|2306.7|2307.8|2304.9|9
1767838490000|2026-01-08 02:14:50|2309.2|2305.2|2306.3|2304.8|2309.2|2305.3|2306.3|2304|3
1767838500000|2026-01-08 02:15:00|2306.2|2304.7|2306.3|2304.8|2306.3|2304.8|2306.2|2304.7|1
1767838510000|2026-01-08 02:15:10|2306.2|2304.7|2306.6|2305.1|2306.6|2305.1|2306.2|2304.7|1
1767838520000|2026-01-08 02:15:20|2306.5|2305|2306.3|2304.8|2306.6|2305.1|2306.2|2304.7|0
1767838530000|2026-01-08 02:15:30|2306.2|2304.7|2306.3|2304.8|2306.6|2305.1|2306.2|2304.7|2
1767838540000|2026-01-08 02:15:40|2306.1|2304.6|2305.5|2301.5|2306.1|2304.6|2305.2|2301.5|11
1767838550000|2026-01-08 02:15:50|2305.4|2301.4|2301.3|2299.8|2305.4|2301.4|2301|2298.8|6
1767838560000|2026-01-08 02:16:00|2302|2300.5|2303.1|2301.6|2303.9|2301.6|2302|2299.1|7
1767838570000|2026-01-08 02:16:10|2303.6|2302.1|2303|2301.5|2304.8|2302.2|2303|2300|4
1767838580000|2026-01-08 02:16:20|2304.6|2300.6|2302.4|2300.9|2304.6|2301.2|2302.3|2300.5|1
1767838590000|2026-01-08 02:16:30|2302.3|2300.8|2302.2|2300.7|2302.4|2300.9|2302.2|2300.7|0
1767838600000|2026-01-08 02:16:40|2302.5|2301|2301.4|2299.9|2302.5|2301|2301.4|2299.9|6
1767838610000|2026-01-08 02:16:50|2302.9|2298.9|2301.9|2300.4|2302.9|2300.4|2301.6|2298.8|2
1767838620000|2026-01-08 02:17:00|2301.8|2300.3|2303.6|2299.6|2303.9|2300.3|2301.5|2299.6|3
1767838630000|2026-01-08 02:17:10|2303.5|2299.5|2302.2|2300.7|2303.6|2300.9|2302.2|2299.5|1
1767838640000|2026-01-08 02:17:20|2302.3|2300.8|2302.3|2300.8|2302.3|2300.8|2302.2|2300.7|0
1767838650000|2026-01-08 02:17:30|2302.2|2300.7|2302.2|2300.7|2302.2|2300.7|2302.2|2300.7|0
1767838660000|2026-01-08 02:17:40|2302.3|2300.8|2303.1|2299.1|2303.1|2300.8|2302.3|2299.1|1
1767838670000|2026-01-08 02:17:50|2303.3|2299.3|2302.1|2300.6|2303.4|2300.6|2302.1|2299.1|1
1767838680000|2026-01-08 02:18:00|2303.3|2299.3|2305|2301|2305|2302.4|2303.1|2299.1|2
1767838690000|2026-01-08 02:18:10|2304.9|2300.9|2303|2301.5|2305.2|2301.5|2303|2300.5|0
1767838700000|2026-01-08 02:18:20|2304|2300|2303.7|2299.7|2304|2300|2303.7|2299.7|0
1767838710000|2026-01-08 02:18:30|2303.8|2299.8|2297.5|2296|2303.8|2301.4|2297.5|2296|4
1767838720000|2026-01-08 02:18:40|2298.2|2294.2|2297.7|2296.2|2298.3|2296.5|2297.2|2294.2|3
1767838730000|2026-01-08 02:18:50|2298|2296.5|2298.7|2297.2|2298.7|2297.2|2298|2296.5|4
1767838740000|2026-01-08 02:19:00|2298.4|2296.9|2300.7|2296.7|2301|2297|2298.4|2296.7|2
1767838750000|2026-01-08 02:19:10|2300.4|2296.4|2298.3|2294.3|2300.6|2297.9|2298.3|2294.3|3
1767838760000|2026-01-08 02:19:20|2298.2|2294.2|2298|2294|2298.2|2294.8|2295.9|2293.4|4
1767838770000|2026-01-08 02:19:30|2295.1|2293.6|2296.2|2292.2|2296.2|2293.8|2295.1|2292.1|18
1767838780000|2026-01-08 02:19:40|2295|2293.5|2293.7|2292.2|2296.1|2293.8|2293.3|2291.8|8
1767838790000|2026-01-08 02:19:50|2293.3|2291.8|2293.1|2291.6|2295.9|2292.9|2292.8|2291.3|10
1767838800000|2026-01-08 02:20:00|2293|2291.5|2292.8|2291.3|2293.1|2291.6|2292.8|2291.3|1
1767838810000|2026-01-08 02:20:10|2292.4|2290.9|2292.9|2288.9|2293.1|2290.9|2290.6|2287.7|20
1767838820000|2026-01-08 02:20:20|2292.8|2288.8|2294.2|2290.2|2294.2|2290.2|2291.5|2288.8|3
1767838840000|2026-01-08 02:20:40|2292.4|2290.9|2292.4|2290.9|2292.4|2290.9|2292.4|2290.9|0
1767838850000|2026-01-08 02:20:50|2293.3|2291.8|2292.8|2291.3|2294.2|2291.8|2292.8|2290.2|1
1767838860000|2026-01-08 02:21:00|2292.7|2291.2|2293.3|2291.8|2293.6|2291.8|2292.7|2289.5|3
1767838870000|2026-01-08 02:21:10|2293.6|2292.1|2293.1|2291.6|2293.6|2292.1|2292.5|2289.4|40
1767838890000|2026-01-08 02:21:30|2293.3|2291.8|2292.7|2288.7|2293.3|2291.8|2290.7|2288.5|10
1767838900000|2026-01-08 02:21:40|2291.4|2289.9|2289.5|2288|2292.6|2289.9|2289.4|2287|2
1767838910000|2026-01-08 02:21:50|2289.4|2287.9|2291|2287|2291|2288|2289.4|2287|3
1767838920000|2026-01-08 02:22:00|2290|2288.5|2290|2288.5|2290.2|2288.7|2289.8|2288.3|1
1767838930000|2026-01-08 02:22:10|2290.1|2288.6|2290.9|2289.4|2290.9|2289.4|2290.1|2288.6|3
1767838940000|2026-01-08 02:22:20|2292.4|2288.4|2291.8|2290.3|2292.4|2290.3|2291.3|2288.1|2
1767838950000|2026-01-08 02:22:30|2292.2|2290.7|2290.4|2288.9|2292.2|2290.7|2290.4|2288.9|2
1767838960000|2026-01-08 02:22:40|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|2
1767838970000|2026-01-08 02:22:50|2291|2289.5|2290.4|2288.9|2292.4|2289.5|2290.4|2287.8|1
1767838980000|2026-01-08 02:23:00|2290.2|2288.7|2289.4|2287.9|2290.2|2288.7|2289.2|2287.7|1
1767838990000|2026-01-08 02:23:10|2290|2288.5|2289.4|2287.9|2291.3|2288.5|2289.2|2287.1|1
1767839000000|2026-01-08 02:23:20|2289.2|2287.7|2289.7|2285.7|2290.7|2287.9|2288.7|2285.3|2
1767839010000|2026-01-08 02:23:30|2288.4|2286.9|2289.6|2285.6|2289.9|2286.9|2287.6|2285.4|3
1767839020000|2026-01-08 02:23:40|2288.5|2287|2290.5|2289|2291.4|2289|2288.5|2285.9|0
1767839030000|2026-01-08 02:23:50|2291.4|2287.4|2292.2|2288.2|2292.2|2289.4|2290.2|2287.4|1
1767839040000|2026-01-08 02:24:00|2292.1|2288.1|2293.3|2291.8|2293.3|2291.8|2291.3|2288.1|6
1767839050000|2026-01-08 02:24:10|2293.2|2291.7|2292.1|2290.6|2294.2|2291.7|2292.1|2290.2|1
1767839060000|2026-01-08 02:24:20|2292|2290.5|2292|2290.5|2292.8|2290.5|2291.7|2288.6|1
1767839070000|2026-01-08 02:24:30|2292.8|2288.8|2291.9|2290.4|2292.9|2290.4|2291.8|2288.8|1
1767839080000|2026-01-08 02:24:40|2292.9|2288.9|2292|2290.5|2292.9|2290.5|2291.7|2288.9|0
1767839090000|2026-01-08 02:24:50|2293.8|2289.8|2293.1|2289.1|2293.8|2289.8|2293.1|2289.1|6
1767839100000|2026-01-08 02:25:00|2292|2290.5|2293.1|2289.1|2293.1|2290.6|2292|2289.1|0
1767839110000|2026-01-08 02:25:10|2292.1|2290.6|2293.1|2289.1|2293.1|2290.6|2292.1|2289.1|0
1767839120000|2026-01-08 02:25:20|2292.1|2290.6|2292.6|2291.1|2293.1|2291.1|2292.1|2289.1|1
1767839130000|2026-01-08 02:25:30|2292.2|2290.7|2291.6|2290.1|2293.4|2290.7|2291.6|2288.7|2
1767839140000|2026-01-08 02:25:40|2291.7|2290.2|2291.5|2290|2292.7|2290.2|2291.3|2288.3|1
1767839150000|2026-01-08 02:25:50|2291.9|2290.4|2293.8|2289.8|2293.8|2291|2291.9|2289.8|1
1767839160000|2026-01-08 02:26:00|2292.6|2291.1|2293.3|2291.8|2294|2291.8|2292.6|2290|1
1767839170000|2026-01-08 02:26:10|2293.1|2291.6|2293.1|2291.6|2293.2|2291.7|2293.1|2291.6|3
1767839180000|2026-01-08 02:26:20|2293.3|2291.8|2293.3|2291.8|2293.3|2291.8|2293.3|2291.8|0
1767839190000|2026-01-08 02:26:30|2293.5|2292|2293.3|2291.8|2293.5|2292|2293.3|2291.8|5
1767839200000|2026-01-08 02:26:40|2292.7|2291.2|2293.1|2289.1|2293.1|2291.2|2292.4|2289|4
1767839210000|2026-01-08 02:26:50|2293.3|2289.3|2291.5|2290|2293.3|2290.2|2291.4|2289.1|1
1767839220000|2026-01-08 02:27:00|2293|2289|2293.3|2289.3|2293.3|2289.3|2292.9|2288.9|0
1767839230000|2026-01-08 02:27:10|2293.4|2289.4|2293.6|2289.6|2293.6|2289.6|2293.4|2289.4|0
1767839240000|2026-01-08 02:27:20|2293.5|2289.5|2293.4|2289.4|2293.5|2290.5|2291.9|2289.4|0
1767839250000|2026-01-08 02:27:30|2293.5|2289.5|2294.2|2290.2|2294.2|2290.2|2293.5|2289.5|0
1767839260000|2026-01-08 02:27:40|2293.1|2291.6|2293.1|2291.6|2293.1|2291.6|2293.1|2291.6|0
1767839280000|2026-01-08 02:28:00|2293.2|2291.7|2293|2291.5|2293.2|2291.7|2293|2291.5|1
1767839290000|2026-01-08 02:28:10|2292.8|2291.3|2291.7|2287.7|2292.8|2291.3|2291.5|2287.7|6
1767839300000|2026-01-08 02:28:20|2291.6|2287.6|2291.6|2287.6|2291.7|2289.5|2290.4|2287.6|2
1767839310000|2026-01-08 02:28:30|2290.3|2288.8|2289.9|2288.4|2290.3|2288.8|2289.9|2288.4|0
1767839320000|2026-01-08 02:28:40|2290|2288.5|2289.7|2288.2|2290|2288.5|2289.7|2288.2|0
1767839330000|2026-01-08 02:28:50|2287.5|2286|2289.2|2285.2|2289.2|2286.1|2287.4|2284.6|3
1767839340000|2026-01-08 02:29:00|2287.1|2285.6|2286.4|2284.9|2288.3|2285.6|2286.4|2284.3|0
1767839350000|2026-01-08 02:29:10|2286.5|2285|2287.6|2286.1|2289.1|2286.2|2286.5|2284.1|4
1767839360000|2026-01-08 02:29:20|2287.7|2286.2|2290.4|2286.4|2290.4|2286.4|2287.7|2285.5|1
1767839370000|2026-01-08 02:29:30|2290.3|2286.3|2289|2287.5|2290.5|2287.6|2288.9|2286.3|1
1767839380000|2026-01-08 02:29:40|2290.4|2286.4|2291.3|2287.3|2291.3|2287.7|2289.1|2286.4|0
1767839390000|2026-01-08 02:29:50|2291.4|2287.4|2290.4|2286.4|2291.4|2287.4|2290.4|2286.4|0
1767839400000|2026-01-08 02:30:00|2289|2287.5|2290|2286|2291.9|2287.9|2286|2282|10
1767839410000|2026-01-08 02:30:10|2290.1|2286.1|2291|2287|2291.8|2287.8|2290|2286|2
1767839420000|2026-01-08 02:30:20|2291.1|2287.1|2292.3|2288.3|2292.7|2288.9|2290.4|2286.5|2
1767839430000|2026-01-08 02:30:30|2292.1|2288.1|2290.1|2288.6|2292.1|2288.6|2289.3|2286.8|1
1767839440000|2026-01-08 02:30:40|2290.2|2288.7|2291.3|2287.3|2291.3|2288.8|2290.1|2287.3|0
1767839450000|2026-01-08 02:30:50|2290.1|2288.6|2292|2288|2292.4|2288.9|2290.1|2287.3|1
1767839460000|2026-01-08 02:31:00|2292.3|2288.3|2291.9|2287.9|2292.3|2288.3|2291.8|2287.8|0
1767839470000|2026-01-08 02:31:10|2292.1|2288.1|2292.8|2288.8|2293.1|2289.1|2292|2288|1
1767839480000|2026-01-08 02:31:20|2293|2289|2289.8|2285.8|2293|2289.1|2288.6|2284.6|4
1767839490000|2026-01-08 02:31:30|2289.9|2285.9|2290.4|2286.4|2290.4|2286.4|2289.8|2285.8|0
1767839500000|2026-01-08 02:31:40|2290.2|2286.2|2291.3|2287.3|2292|2288|2290.2|2286.2|0
1767839510000|2026-01-08 02:31:50|2290|2286|2290.5|2286.5|2291.1|2287.1|2290|2286|0
1767839520000|2026-01-08 02:32:00|2291|2287|2291.2|2287.2|2292.7|2288.7|2290.8|2286.8|1
1767839530000|2026-01-08 02:32:10|2291.3|2287.3|2288.1|2284.1|2291.3|2287.9|2288|2284|3
1767839540000|2026-01-08 02:32:20|2288|2284|2286.5|2282.5|2288|2284|2286.4|2282.4|3
1767839550000|2026-01-08 02:32:30|2286.6|2282.6|2285.1|2281.1|2287.9|2283.9|2285.1|2281.1|3
1767839560000|2026-01-08 02:32:40|2283.5|2282|2283.5|2282|2283.5|2282|2283.5|2282|0
1767839570000|2026-01-08 02:32:50|2283.6|2282.1|2284|2280|2284|2282.1|2282|2279.1|10
1767839580000|2026-01-08 02:33:00|2283.9|2279.9|2283|2279|2284.3|2280.6|2282|2279|1
1767839590000|2026-01-08 02:33:10|2282.9|2278.9|2278.8|2274.8|2282.9|2280.1|2278.5|2274.5|4
1767839600000|2026-01-08 02:33:20|2276.7|2275.2|2276|2272|2277.1|2275.2|2275.5|2271.5|7
1767839610000|2026-01-08 02:33:30|2275.8|2271.8|2279.2|2275.2|2279.8|2276.5|2275.8|2271.8|8
1767839620000|2026-01-08 02:33:40|2279.3|2275.3|2276.1|2272.1|2279.3|2276.3|2276.1|2272.1|4
1767839630000|2026-01-08 02:33:50|2275.1|2271.1|2274.6|2270.6|2275.1|2271.1|2274.6|2270.6|0
1767839640000|2026-01-08 02:34:00|2274.7|2270.7|2275.2|2271.2|2275.8|2271.8|2274.5|2270.5|8
1767839650000|2026-01-08 02:34:10|2274.2|2270.2|2275.1|2271.1|2275.6|2271.6|2273.7|2269.7|5
1767839660000|2026-01-08 02:34:20|2274.9|2270.9|2277.5|2273.5|2278.5|2274.5|2274.9|2270.9|2
1767839670000|2026-01-08 02:34:30|2277.6|2273.6|2278.1|2274.1|2278.6|2276.6|2277.2|2273.2|1
1767839680000|2026-01-08 02:34:40|2278.2|2274.2|2277.5|2276|2280.8|2276.8|2277.5|2274.2|8
1767839690000|2026-01-08 02:34:50|2279|2275|2279.1|2275.1|2280.1|2276.1|2279|2275|2
1767839700000|2026-01-08 02:35:00|2279.3|2275.3|2275.3|2271.3|2279.3|2276|2275.3|2271.3|15
1767839710000|2026-01-08 02:35:10|2274.5|2270.5|2279.3|2275.3|2279.3|2275.3|2274.5|2270.5|6
1767839720000|2026-01-08 02:35:20|2280.4|2276.4|2281|2277|2281.1|2278.3|2278.6|2274.6|4
1767839730000|2026-01-08 02:35:30|2281.1|2277.1|2279.8|2275.8|2281.1|2277.1|2277.6|2273.6|1
1767839740000|2026-01-08 02:35:40|2280.2|2276.2|2280.7|2276.7|2281|2277|2280|2276|2
1767839750000|2026-01-08 02:35:50|2280.5|2276.5|2279.7|2275.7|2281.1|2277.1|2279.4|2275.4|1
1767839760000|2026-01-08 02:36:00|2279.8|2275.8|2280.3|2276.3|2281.1|2278.5|2279.8|2275.8|1
1767839770000|2026-01-08 02:36:10|2280.4|2276.4|2280.4|2276.4|2280.9|2276.9|2279.7|2275.7|1
1767839780000|2026-01-08 02:36:20|2280.9|2276.9|2280|2276|2282.6|2278.6|2279.3|2276|8
1767839790000|2026-01-08 02:36:30|2280.1|2276.1|2280.2|2276.2|2280.2|2277.8|2278.3|2274.3|9
1767839800000|2026-01-08 02:36:40|2279|2277.5|2281.8|2277.8|2284.1|2280.1|2279|2276.7|70
1767839810000|2026-01-08 02:36:50|2281.9|2277.9|2280.1|2276.1|2282.8|2279|2279.4|2275.4|8
1767839820000|2026-01-08 02:37:00|2279.9|2275.9|2277|2273|2279.9|2275.9|2276.7|2272.7|7
1767839830000|2026-01-08 02:37:10|2278.1|2274.1|2276.4|2272.4|2278.1|2274.1|2276.4|2272.4|0
1767839840000|2026-01-08 02:37:20|2276.2|2272.2|2274.6|2273.1|2276.2|2273.1|2274.6|2271.8|1
1767839850000|2026-01-08 02:37:30|2274.5|2273|2278.3|2274.3|2278.3|2274.3|2274.5|2271.9|3
1767839860000|2026-01-08 02:37:40|2276.8|2272.8|2278.2|2274.2|2278.2|2274.2|2276.8|2272.8|0
1767839870000|2026-01-08 02:37:50|2278|2274|2277|2273|2278.1|2274.1|2276.9|2272.9|0
1767839880000|2026-01-08 02:38:00|2276.9|2272.9|2277|2273|2277.1|2273.1|2275.9|2271.9|0
1767839890000|2026-01-08 02:38:10|2275.3|2273.8|2275|2273.5|2276.2|2273.8|2274.5|2271.9|3
1767839900000|2026-01-08 02:38:20|2276.2|2272.2|2274.5|2270.5|2276.2|2273.5|2274.5|2270.5|3
1767839910000|2026-01-08 02:38:30|2272.5|2271|2271.1|2267.1|2274.5|2271|2271.1|2267.1|9
1767839920000|2026-01-08 02:38:40|2271.2|2267.2|2272.4|2268.4|2272.4|2268.8|2270.3|2267.2|1
1767839930000|2026-01-08 02:38:50|2272.6|2268.6|2276.2|2272.2|2276.2|2272.2|2272.5|2268.5|4
1767839940000|2026-01-08 02:39:00|2275.1|2273.6|2274.6|2270.6|2276.2|2273.7|2273.6|2269.6|13
1767839950000|2026-01-08 02:39:10|2274.5|2270.5|2275.9|2271.9|2276|2273.6|2274.1|2270.5|4
1767839960000|2026-01-08 02:39:20|2276.2|2272.2|2276.2|2272.2|2276.2|2273.6|2275.1|2272.1|8
1767839970000|2026-01-08 02:39:30|2276|2272|2276.1|2272.1|2276.1|2272.1|2276|2272|0
1767839980000|2026-01-08 02:39:40|2276|2272|2276.2|2272.2|2276.2|2273.8|2275|2271|7
1767839990000|2026-01-08 02:39:50|2275.3|2271.3|2276.1|2272.1|2276.1|2272.1|2275.3|2271.3|0
1767840000000|2026-01-08 02:40:00|2275|2273.5|2276|2272|2276.1|2273.6|2275|2272|0
1767840020000|2026-01-08 02:40:20|2274|2270|2272.7|2268.7|2274.6|2270.6|2272.3|2268.3|5
1767840030000|2026-01-08 02:40:30|2273.2|2269.2|2272.3|2270.8|2273.3|2271|2272.2|2269.2|0
1767840040000|2026-01-08 02:40:40|2272.2|2270.7|2279.3|2275.3|2279.7|2275.7|2272.1|2269.1|20
1767840050000|2026-01-08 02:40:50|2279.5|2275.5|2278.6|2274.6|2279.9|2275.9|2277.3|2274.5|3
1767840060000|2026-01-08 02:41:00|2278.8|2274.8|2278.8|2274.8|2279.1|2275.1|2278.4|2274.4|2
1767840070000|2026-01-08 02:41:10|2278.7|2274.7|2278.3|2276.8|2279.1|2276.9|2277.3|2274.2|0
1767840080000|2026-01-08 02:41:20|2279.1|2275.1|2279.1|2275.1|2279.1|2276.8|2278.1|2274.7|3
1767840090000|2026-01-08 02:41:30|2278.1|2276.6|2280|2276|2280.8|2278.5|2278.1|2275.9|5
1767840100000|2026-01-08 02:41:40|2280.1|2276.1|2278.8|2274.8|2280.2|2276.2|2278.5|2274.5|0
1767840110000|2026-01-08 02:41:50|2278.9|2274.9|2279.5|2275.5|2279.7|2275.7|2278.9|2274.9|0
1767840120000|2026-01-08 02:42:00|2280|2276|2281|2277|2281.5|2277.5|2280|2276|4
1767840130000|2026-01-08 02:42:10|2281.2|2277.2|2282.1|2280.6|2284.3|2282.2|2281.2|2277.2|14
1767840140000|2026-01-08 02:42:20|2282|2280.5|2283|2279|2283|2280.5|2282|2278.7|0
1767840150000|2026-01-08 02:42:30|2281.3|2279.8|2281.1|2277.1|2281.4|2279.8|2280.5|2276.5|2
1767840160000|2026-01-08 02:42:40|2281|2277|2281|2277|2281.2|2278.5|2280|2276.9|1
1767840170000|2026-01-08 02:42:50|2279.3|2277.8|2280.2|2276.2|2280.2|2277.8|2279|2276|0
1767840180000|2026-01-08 02:43:00|2279.1|2277.6|2280.2|2276.2|2280.2|2277.6|2279.1|2275.9|0
1767840190000|2026-01-08 02:43:10|2279.2|2277.7|2284|2280|2284|2280|2279.2|2276.2|3
1767840200000|2026-01-08 02:43:20|2283.8|2279.8|2283.1|2279.1|2284|2280|2282.9|2278.9|0
1767840210000|2026-01-08 02:43:30|2284.2|2280.2|2283.6|2279.6|2284.2|2280.2|2283.6|2279.6|2
1767840220000|2026-01-08 02:43:40|2283.8|2279.8|2284.1|2280.1|2284.2|2280.2|2283.8|2279.8|0
1767840230000|2026-01-08 02:43:50|2283.6|2279.6|2283.4|2279.4|2283.6|2279.6|2283|2279|1
1767840240000|2026-01-08 02:44:00|2283.3|2279.3|2283.3|2279.3|2283.4|2279.4|2283|2279|0
1767840250000|2026-01-08 02:44:10|2283.2|2279.2|2283.5|2279.5|2283.9|2279.9|2283.2|2279.2|0
1767840260000|2026-01-08 02:44:20|2283.6|2279.6|2283.9|2279.9|2284.1|2280.1|2283.6|2279.6|0
1767840270000|2026-01-08 02:44:30|2284.1|2280.1|2283.5|2279.5|2284.2|2280.2|2283.3|2279.3|0
1767840280000|2026-01-08 02:44:40|2283.7|2279.7|2283.7|2279.7|2283.8|2279.8|2283.7|2279.7|0
1767840290000|2026-01-08 02:44:50|2283.8|2279.8|2283.2|2279.2|2283.8|2279.8|2283|2279|0
1767840300000|2026-01-08 02:45:00|2283.7|2279.7|2283.2|2279.2|2284|2280|2283.1|2279.1|1
1767840310000|2026-01-08 02:45:10|2283.8|2279.8|2284.4|2280.4|2284.4|2280.4|2283.4|2279.4|2
1767840320000|2026-01-08 02:45:20|2284.3|2280.3|2285.3|2281.3|2285.4|2281.4|2284.2|2280.2|2
1767840330000|2026-01-08 02:45:30|2285.6|2281.6|2284.8|2280.8|2285.9|2281.9|2284.4|2280.4|0
1767840340000|2026-01-08 02:45:40|2284.7|2280.7|2285.2|2281.2|2285.2|2281.2|2284.6|2280.6|0
1767840350000|2026-01-08 02:45:50|2285.1|2281.1|2285.2|2281.2|2285.2|2281.2|2285.1|2281.1|0
1767840360000|2026-01-08 02:46:00|2285.3|2281.3|2285.1|2281.1|2285.3|2281.3|2285.1|2281.1|0
1767840370000|2026-01-08 02:46:10|2285.2|2281.2|2285.2|2281.2|2285.3|2281.3|2285.2|2281.2|0
1767840380000|2026-01-08 02:46:20|2285.3|2281.3|2285.8|2281.8|2285.9|2283.4|2284.2|2281.2|1
1767840390000|2026-01-08 02:46:30|2286.3|2284.8|2287.9|2286.4|2287.9|2286.4|2286.1|2283|5
1767840400000|2026-01-08 02:46:40|2288|2286.5|2288.1|2286.6|2289.5|2286.7|2288|2285.5|4
1767840410000|2026-01-08 02:46:50|2288|2286.5|2285|2281|2288.1|2286.5|2284.9|2280.9|8
1767840420000|2026-01-08 02:47:00|2285.4|2281.4|2283.8|2279.8|2285.4|2282|2283.5|2279.5|2
1767840430000|2026-01-08 02:47:10|2282.5|2278.5|2283.5|2279.5|2285.1|2281.1|2282|2278.5|6
1767840440000|2026-01-08 02:47:20|2283.7|2279.7|2283.9|2279.9|2284|2280.7|2282|2279.5|0
1767840450000|2026-01-08 02:47:30|2283.8|2279.8|2283|2279|2284.3|2280.3|2282.8|2278.8|4
1767840460000|2026-01-08 02:47:40|2283.3|2279.3|2279.5|2275.5|2283.3|2279.3|2278.8|2274.8|6
1767840470000|2026-01-08 02:47:50|2279.9|2275.9|2279.6|2275.6|2280.1|2276.8|2278.3|2275.3|2
1767840480000|2026-01-08 02:48:00|2279.5|2275.5|2275.2|2273.7|2279.5|2275.5|2275.2|2273|2
1767840490000|2026-01-08 02:48:10|2275.3|2273.8|2274.3|2272.8|2275.5|2273.8|2273.6|2270.8|2
1767840500000|2026-01-08 02:48:20|2275|2271|2273.8|2269.8|2275|2272|2272.4|2269.8|2
1767840510000|2026-01-08 02:48:30|2272.5|2271|2273|2271.5|2274.1|2271.5|2272.3|2269.8|3
1767840520000|2026-01-08 02:48:40|2273.9|2269.9|2272.5|2271|2274.3|2271.5|2272.5|2269.9|1
1767840530000|2026-01-08 02:48:50|2270|2266|2270.5|2266.5|2271.1|2267.4|2268.9|2266|9
1767840540000|2026-01-08 02:49:00|2272.9|2268.9|2269.4|2265.4|2272.9|2268.9|2268.3|2265.1|3
1767840550000|2026-01-08 02:49:10|2269|2265|2269|2265|2269.9|2265.9|2268.8|2264.8|1
1767840560000|2026-01-08 02:49:20|2269.1|2265.1|2270.8|2266.8|2270.9|2266.9|2269.1|2265.1|2
1767840570000|2026-01-08 02:49:30|2270.7|2266.7|2269.2|2265.2|2270.8|2266.8|2269.2|2265.2|2
1767840580000|2026-01-08 02:49:40|2269.4|2265.4|2269.5|2265.5|2270|2266|2269.2|2265.2|0
1767840590000|2026-01-08 02:49:50|2269.6|2265.6|2266.6|2262.6|2270.3|2266.3|2265.7|2261.7|11
1767840600000|2026-01-08 02:50:00|2266|2262|2268.3|2264.3|2268.3|2264.6|2265.3|2261.8|5
1767840610000|2026-01-08 02:50:10|2269.1|2265.1|2270.5|2266.5|2270.5|2266.5|2269.1|2265.1|0
1767840620000|2026-01-08 02:50:20|2271|2267|2272.9|2268.9|2272.9|2268.9|2271|2267|0
1767840630000|2026-01-08 02:50:30|2273.2|2269.2|2272.9|2268.9|2273.5|2269.5|2272.7|2268.7|2
1767840640000|2026-01-08 02:50:40|2273.3|2269.3|2273.7|2269.7|2274|2270|2273.3|2269.3|4
1767840650000|2026-01-08 02:50:50|2273.8|2269.8|2275|2271|2275.1|2271.1|2273.5|2269.5|3
1767840660000|2026-01-08 02:51:00|2274.9|2270.9|2276.1|2272.1|2276.2|2272.8|2273.9|2270.9|4
1767840670000|2026-01-08 02:51:10|2276.2|2272.2|2275.2|2273.7|2276.2|2273.7|2275.1|2272|0
1767840680000|2026-01-08 02:51:20|2275.1|2273.6|2277.4|2273.4|2278.4|2274.4|2275.1|2272.3|7
1767840690000|2026-01-08 02:51:30|2277.3|2273.3|2276.7|2272.7|2277.3|2273.3|2276.4|2272.4|0
1767840700000|2026-01-08 02:51:40|2276.6|2272.6|2277|2273|2277.2|2273.2|2276.6|2272.6|0
1767840710000|2026-01-08 02:51:50|2276.8|2272.8|2277.4|2273.4|2277.4|2273.8|2275.2|2272.6|0
1767840720000|2026-01-08 02:52:00|2277.5|2273.5|2276.5|2275|2277.7|2275.3|2276.5|2273.5|0
1767840730000|2026-01-08 02:52:10|2276.6|2275.1|2277.6|2273.6|2277.6|2275.1|2276.5|2273.6|0
1767840740000|2026-01-08 02:52:20|2278.2|2274.2|2279.5|2275.5|2279.6|2275.9|2277.3|2274.2|3
1767840750000|2026-01-08 02:52:30|2279.6|2275.6|2279.9|2275.9|2279.9|2275.9|2279.3|2275.3|1
1767840760000|2026-01-08 02:52:40|2279.8|2275.8|2278|2276.5|2279.8|2276.6|2278|2275.4|0
1767840770000|2026-01-08 02:52:50|2277.9|2276.4|2277.8|2276.3|2277.9|2276.4|2277.8|2276.3|0
1767840780000|2026-01-08 02:53:00|2277|2275.5|2280.3|2276.3|2280.8|2276.8|2277|2275.5|3
1767840790000|2026-01-08 02:53:10|2280|2276|2279.9|2275.9|2280.6|2277.1|2278.4|2275.8|0
1767840800000|2026-01-08 02:53:20|2280|2276|2280.3|2276.3|2280.4|2276.4|2280|2276|0
1767840810000|2026-01-08 02:53:30|2280.1|2276.1|2280.1|2276.1|2280.2|2276.2|2280.1|2276.1|0
1767840820000|2026-01-08 02:53:40|2280.2|2276.2|2277.8|2276.3|2280.4|2277.2|2277.8|2276.1|2
1767840830000|2026-01-08 02:53:50|2279.4|2275.4|2278.6|2274.6|2279.5|2276.5|2277.5|2274.3|1
1767840840000|2026-01-08 02:54:00|2278.4|2274.4|2278.2|2274.2|2278.7|2274.7|2278.1|2274.1|0
1767840850000|2026-01-08 02:54:10|2278.4|2274.4|2279.3|2275.3|2279.3|2275.3|2278.1|2274.1|4
1767840860000|2026-01-08 02:54:20|2280.1|2276.1|2280.5|2276.5|2280.5|2276.5|2280.1|2276.1|2
1767840870000|2026-01-08 02:54:30|2280.4|2276.4|2279.7|2275.7|2280.4|2276.9|2278.4|2275.7|0
1767840880000|2026-01-08 02:54:40|2278.3|2274.3|2278.7|2274.7|2279.3|2275.3|2278.3|2274.3|0
1767840890000|2026-01-08 02:54:50|2278.6|2274.6|2278.5|2274.5|2278.6|2274.6|2278.4|2274.4|0
1767840900000|2026-01-08 02:55:00|2278.4|2274.4|2277.1|2273.1|2278.4|2274.9|2275.6|2272.8|1
1767840910000|2026-01-08 02:55:10|2277.3|2273.3|2277|2273|2278.1|2274.1|2276.9|2272.9|0
1767840920000|2026-01-08 02:55:20|2277.5|2273.5|2273.2|2269.2|2277.5|2273.8|2273|2269|5
1767840930000|2026-01-08 02:55:30|2272.9|2268.9|2272|2268|2273.2|2269.6|2271.1|2267.4|7
1767840940000|2026-01-08 02:55:40|2271.8|2267.8|2270.5|2266.5|2272.5|2269.3|2270.5|2266.5|5
1767840950000|2026-01-08 02:55:50|2269.4|2267.9|2269.4|2265.4|2270.8|2267.9|2268.1|2265.4|10
1767840960000|2026-01-08 02:56:00|2268.8|2264.8|2269.4|2267.9|2270.8|2268|2267.3|2264.5|4
1767840970000|2026-01-08 02:56:10|2270.9|2266.9|2270.6|2266.6|2271.8|2267.8|2270.3|2266.3|4
1767840980000|2026-01-08 02:56:20|2270.4|2266.4|2270.5|2266.5|2271.3|2268.2|2269.5|2266.3|3
1767840990000|2026-01-08 02:56:30|2269.4|2267.9|2274.8|2270.8|2274.9|2270.9|2269.4|2266.5|11
1767841000000|2026-01-08 02:56:40|2274.7|2270.7|2274.8|2270.8|2274.8|2270.8|2274.7|2270.7|1
1767841010000|2026-01-08 02:56:50|2275|2271|2274.8|2270.8|2275|2271|2274.7|2270.7|0
1767841020000|2026-01-08 02:57:00|2275|2271|2274|2272.5|2275|2272.5|2273.8|2270.9|0
1767841030000|2026-01-08 02:57:10|2276.3|2274.8|2278.5|2274.5|2278.5|2274.9|2276.2|2273.2|7
1767841040000|2026-01-08 02:57:20|2278.4|2274.4|2277.2|2273.2|2278.4|2274.4|2277.2|2273.2|1
1767841050000|2026-01-08 02:57:30|2277.1|2273.1|2275.1|2273.6|2277.1|2273.6|2275.1|2271.4|0
1767841060000|2026-01-08 02:57:40|2274.9|2271.1|2274.1|2272.6|2275.2|2272.6|2274.1|2270.9|1
1767841070000|2026-01-08 02:57:50|2274|2272.5|2275|2271|2275.2|2272.5|2274|2270.8|0
1767841080000|2026-01-08 02:58:00|2275.2|2271.2|2276.3|2272.3|2276.3|2272.5|2274|2270.9|1
1767841090000|2026-01-08 02:58:10|2276.2|2272.2|2276.7|2272.7|2276.7|2272.7|2276.2|2272.2|2
1767841100000|2026-01-08 02:58:20|2275.4|2273.9|2275.2|2273.7|2276.6|2273.9|2275.2|2272.6|0
1767841110000|2026-01-08 02:58:30|2277|2273|2276.9|2272.9|2277|2273|2276.9|2272.9|4
1767841120000|2026-01-08 02:58:40|2276|2272|2276|2272|2276|2272|2275.6|2271.6|3
1767841130000|2026-01-08 02:58:50|2274.8|2273.3|2276.1|2272.1|2277.2|2273.5|2274.8|2272|2
1767841140000|2026-01-08 02:59:00|2276.2|2272.2|2276.9|2275.4|2278|2275.7|2275.2|2272.1|8
1767841150000|2026-01-08 02:59:10|2277|2275.5|2278.6|2274.6|2280.2|2276.2|2276.6|2273.2|6
1767841160000|2026-01-08 02:59:20|2278.8|2274.8|2277.5|2273.5|2278.8|2274.8|2277.3|2273.3|2
1767841170000|2026-01-08 02:59:30|2277.2|2273.2|2276|2272|2277.3|2273.3|2276|2272|0
1767841180000|2026-01-08 02:59:40|2276.1|2272.1|2275.8|2271.8|2276.1|2273.5|2274.7|2271.6|0
1767841190000|2026-01-08 02:59:50|2274.3|2272.8|2275|2273.5|2275.7|2273.5|2274.3|2271.6|0
1767841200000|2026-01-08 03:00:00|2275.2|2273.7|2278.1|2274.1|2278.1|2274.5|2274.6|2271.5|9
1767841210000|2026-01-08 03:00:10|2278|2274|2277.8|2273.8|2278.5|2274.9|2276.3|2273.6|6
1767841220000|2026-01-08 03:00:20|2277.7|2273.7|2273.9|2272.4|2277.7|2273.7|2273.9|2271.4|0
1767841230000|2026-01-08 03:00:30|2274|2272.5|2273.9|2272.4|2274|2272.5|2273.9|2272.4|2
1767841240000|2026-01-08 03:00:40|2276.1|2272.1|2275.6|2271.6|2276.1|2272.1|2275.6|2271.6|1
1767841250000|2026-01-08 03:00:50|2275.9|2271.9|2274.6|2273.1|2275.9|2273.1|2274.6|2271.7|1
1767841260000|2026-01-08 03:01:00|2274.7|2273.2|2276.1|2272.1|2276.4|2274|2274.7|2272.1|5
1767841270000|2026-01-08 03:01:10|2276|2272|2273.9|2272.4|2276.2|2273.2|2273.8|2272|2
1767841280000|2026-01-08 03:01:20|2273.8|2272.3|2273.8|2272.3|2273.9|2272.4|2273.8|2272.3|0
1767841290000|2026-01-08 03:01:30|2273.9|2272.4|2273.9|2269.9|2273.9|2272.4|2273.7|2269.7|0
1767841300000|2026-01-08 03:01:40|2272.6|2271.1|2273.7|2269.7|2273.9|2271.2|2272.6|2269.4|0
1767841310000|2026-01-08 03:01:50|2273.6|2269.6|2273.9|2269.9|2273.9|2271.3|2272.8|2269.6|0
1767841320000|2026-01-08 03:02:00|2273.8|2269.8|2273.6|2269.6|2274.8|2270.8|2273.6|2269.6|3
1767841330000|2026-01-08 03:02:10|2273.4|2269.4|2275.1|2271.1|2275.1|2271.1|2271.9|2268.9|6
1767841340000|2026-01-08 03:02:20|2274|2272.5|2274.9|2270.9|2275.1|2272.5|2273.9|2270.9|0
1767841350000|2026-01-08 03:02:30|2275.1|2271.1|2275.1|2271.1|2275.1|2272.5|2273.9|2269.9|0
1767841360000|2026-01-08 03:02:40|2275|2271|2275.1|2271.1|2275.1|2272.6|2273.8|2271|1
1767841370000|2026-01-08 03:02:50|2274.5|2273|2273.4|2269.4|2275|2273|2273.4|2269.4|3
1767841380000|2026-01-08 03:03:00|2273.8|2269.8|2272.9|2268.9|2273.8|2269.8|2272.9|2268.9|0
1767841390000|2026-01-08 03:03:10|2272|2270.5|2274.6|2270.6|2274.6|2270.6|2272|2270|4
1767841400000|2026-01-08 03:03:20|2273.6|2272.1|2273.6|2272.1|2273.6|2272.1|2273.6|2272.1|0
1767841410000|2026-01-08 03:03:30|2274|2270|2272.8|2268.8|2274|2270|2272.8|2268.8|1
1767841420000|2026-01-08 03:03:40|2271.4|2269.9|2271.4|2269.9|2273|2270|2271.4|2268.9|0
1767841430000|2026-01-08 03:03:50|2271.5|2270|2271.5|2270|2271.5|2270|2271.4|2269.9|0
1767841440000|2026-01-08 03:04:00|2271.4|2269.9|2273.2|2269.2|2273.7|2270.2|2271.4|2269.2|3
1767841450000|2026-01-08 03:04:10|2273.1|2269.1|2272.1|2270.6|2273.3|2270.6|2272.1|2269|0
1767841460000|2026-01-08 03:04:20|2273.3|2269.3|2270.8|2266.8|2273.3|2269.8|2270.7|2266.7|4
1767841470000|2026-01-08 03:04:30|2271|2267|2270|2268.5|2271|2268.5|2269.9|2266.6|0
1767841480000|2026-01-08 03:04:40|2270.7|2266.7|2270.8|2266.8|2271|2268.4|2269.9|2266.7|0
1767841490000|2026-01-08 03:04:50|2270.9|2266.9|2270.5|2266.5|2271|2268.6|2269.8|2266.4|0
1767841500000|2026-01-08 03:05:00|2270.2|2268.7|2269.5|2265.5|2272.3|2268.7|2268.4|2264.9|8
1767841510000|2026-01-08 03:05:10|2269.8|2265.8|2268.9|2267.4|2272.1|2268.1|2268.9|2265.2|2
1767841520000|2026-01-08 03:05:20|2270.6|2266.6|2267.3|2265.8|2270.6|2267.5|2267.3|2265.8|3
1767841530000|2026-01-08 03:05:30|2269.2|2265.2|2267.2|2265.7|2269.3|2265.8|2267.2|2264.9|2
1767841540000|2026-01-08 03:05:40|2267.3|2265.8|2267.3|2263.3|2267.3|2265.8|2266.4|2263.3|4
1767841550000|2026-01-08 03:05:50|2267.2|2263.2|2264.9|2263.4|2267.2|2263.4|2264.4|2261.4|1
1767841560000|2026-01-08 03:06:00|2266.2|2262.2|2263|2261.5|2266.4|2263.4|2262.8|2259.7|6
1767841570000|2026-01-08 03:06:10|2263.1|2261.6|2262.6|2261.1|2263.6|2261.6|2262.4|2259.3|4
1767841580000|2026-01-08 03:06:20|2262.8|2261.3|2261.2|2259.7|2262.8|2261.3|2261|2257.9|6
1767841590000|2026-01-08 03:06:30|2261.3|2259.8|2266.4|2262.4|2266.4|2262.4|2261.3|2258.3|13
1767841600000|2026-01-08 03:06:40|2266.2|2262.2|2266.6|2262.6|2266.8|2263.1|2264.6|2261|1
1767841610000|2026-01-08 03:06:50|2267.8|2263.8|2265.2|2261.2|2267.8|2263.8|2264.5|2260.5|3
1767841620000|2026-01-08 03:07:00|2265.3|2261.3|2261.9|2257.9|2265.3|2261.3|2261.3|2257.3|1
1767841630000|2026-01-08 03:07:10|2262.7|2258.7|2264.5|2260.5|2264.5|2260.5|2262.7|2258.7|2
1767841640000|2026-01-08 03:07:20|2264.1|2260.1|2261.6|2257.6|2264.1|2260.9|2261.5|2257.5|0
1767841650000|2026-01-08 03:07:30|2261.5|2257.5|2262.6|2258.6|2262.6|2258.6|2260.1|2257.3|1
1767841660000|2026-01-08 03:07:40|2262.3|2258.3|2263|2259|2263.3|2259.3|2262.3|2258.3|0
1767841670000|2026-01-08 03:07:50|2263.3|2259.3|2261.9|2257.9|2263.3|2259.3|2261.9|2257.9|3
1767841680000|2026-01-08 03:08:00|2262|2258|2267.8|2263.8|2268.1|2264.9|2261.2|2258|8
1767841690000|2026-01-08 03:08:10|2266.5|2265|2266.8|2262.8|2268.1|2265|2266.2|2262.4|4
1767841700000|2026-01-08 03:08:20|2265.9|2261.9|2265.7|2264.2|2267|2264.2|2265.7|2261.8|3
1767841710000|2026-01-08 03:08:30|2267|2263|2265.4|2261.4|2267|2263.2|2264.7|2261.2|4
1767841720000|2026-01-08 03:08:40|2265.2|2261.2|2266.7|2265.2|2267.9|2265.2|2265.2|2261.2|2
1767841730000|2026-01-08 03:08:50|2267.1|2265.6|2267.1|2265.6|2267.4|2265.9|2267.1|2265.6|2
1767841740000|2026-01-08 03:09:00|2268|2264|2268.2|2264.2|2268.3|2264.8|2266.3|2263.7|4
1767841750000|2026-01-08 03:09:10|2268.3|2264.3|2268.1|2266.6|2268.3|2266.6|2267.1|2264.3|2
1767841760000|2026-01-08 03:09:20|2268.3|2266.8|2269.1|2265.1|2269.1|2266.8|2266.6|2264.1|6
1767841770000|2026-01-08 03:09:30|2269.2|2265.2|2268|2266.5|2269.2|2266.7|2268|2265.2|13
1767841780000|2026-01-08 03:09:40|2268.3|2266.8|2268.4|2266.9|2269.1|2266.9|2268.1|2265.1|7
1767841790000|2026-01-08 03:09:50|2268.3|2266.8|2268|2266.5|2268.5|2267|2268|2266.5|6
1767841800000|2026-01-08 03:10:00|2268.1|2266.6|2268.5|2264.5|2268.5|2266.6|2266.7|2264.1|1
1767841810000|2026-01-08 03:10:10|2267|2265.5|2267.6|2266.1|2268.7|2266.1|2266.8|2264.6|0
1767841820000|2026-01-08 03:10:20|2269.1|2265.1|2268.8|2264.8|2269.1|2266.1|2267|2264.2|1
1767841830000|2026-01-08 03:10:30|2267.9|2266.4|2274.5|2270.5|2276.1|2272.1|2267.9|2266.4|6
1767841840000|2026-01-08 03:10:40|2274.6|2270.6|2273.4|2269.4|2274.8|2270.8|2273.4|2269.4|0
1767841850000|2026-01-08 03:10:50|2272.4|2270.9|2274.4|2270.4|2274.5|2270.9|2272.4|2270.4|2
1767841860000|2026-01-08 03:11:00|2274.9|2270.9|2275.4|2271.4|2275.7|2272.3|2273.7|2270.9|1
1767841870000|2026-01-08 03:11:10|2275.2|2271.2|2274|2270|2275.2|2272|2273.4|2270|2
1767841880000|2026-01-08 03:11:20|2273.9|2269.9|2273.6|2269.6|2274.6|2271.1|2272.6|2269.6|0
1767841890000|2026-01-08 03:11:30|2273.7|2269.7|2274.1|2270.1|2274.2|2270.2|2273.7|2269.7|0
1767841900000|2026-01-08 03:11:40|2274.2|2270.2|2276.9|2272.9|2276.9|2272.9|2274.2|2270.2|1
1767841910000|2026-01-08 03:11:50|2277|2273|2277.3|2273.3|2277.3|2273.3|2277|2273|0
1767841920000|2026-01-08 03:12:00|2277.7|2273.7|2278.1|2274.1|2278.4|2274.4|2277.7|2273.7|5
1767841930000|2026-01-08 03:12:10|2278.2|2274.2|2277.5|2273.5|2279.4|2276.6|2277.5|2273.5|5
1767841940000|2026-01-08 03:12:20|2277.3|2273.3|2278|2274|2278.2|2274.2|2277.1|2273.1|0
1767841950000|2026-01-08 03:12:30|2278.5|2274.5|2278.5|2274.5|2278.5|2274.8|2276.2|2273.3|3
1767841960000|2026-01-08 03:12:40|2278.7|2274.7|2278.2|2274.2|2278.7|2274.7|2278.1|2274.1|0
1767841970000|2026-01-08 03:12:50|2278.1|2274.1|2276.8|2272.8|2278.1|2274.1|2276.5|2272.5|2
1767841980000|2026-01-08 03:13:00|2277.7|2273.7|2279.3|2275.3|2279.4|2275.4|2277.7|2273.7|1
1767841990000|2026-01-08 03:13:10|2279.2|2275.2|2277.1|2273.1|2279.2|2275.2|2276.5|2273.1|1
1767842000000|2026-01-08 03:13:20|2276.9|2272.9|2277.1|2273.1|2277.1|2274.1|2275.6|2272.9|0
1767842010000|2026-01-08 03:13:30|2277|2273|2275.5|2274|2277|2274|2275.5|2273|1
1767842020000|2026-01-08 03:13:40|2276|2272|2274.8|2273.3|2277.2|2273.3|2273.5|2271|1
1767842030000|2026-01-08 03:13:50|2276.3|2272.3|2276.4|2272.4|2276.4|2273.3|2274.8|2272.2|1
1767842040000|2026-01-08 03:14:00|2276.3|2272.3|2275|2271|2276.3|2273.3|2273.5|2270.8|1
1767842050000|2026-01-08 03:14:10|2275.6|2271.6|2275.8|2274.3|2276.6|2274.3|2274.6|2271.3|1
1767842060000|2026-01-08 03:14:20|2277.5|2273.5|2276.1|2274.6|2277.7|2274.6|2276.1|2273.5|1
1767842070000|2026-01-08 03:14:30|2276|2274.5|2275.8|2271.8|2277.5|2274.6|2275.7|2271.7|3
1767842080000|2026-01-08 03:14:40|2276|2272|2276|2272|2276.1|2272.1|2275.2|2271.2|0
1767842090000|2026-01-08 03:14:50|2275.9|2271.9|2277.5|2273.5|2277.6|2273.6|2275.8|2271.8|0
1767842100000|2026-01-08 03:15:00|2277.4|2273.4|2274.8|2270.8|2277.4|2273.4|2274.8|2270.8|0
1767842110000|2026-01-08 03:15:10|2274.9|2270.9|2272.9|2268.9|2274.9|2270.9|2272.9|2268.9|3
1767842120000|2026-01-08 03:15:20|2270.5|2269|2270.5|2269|2270.5|2269|2270.5|2269|1
1767842130000|2026-01-08 03:15:30|2270.6|2269.1|2272.5|2268.5|2273.8|2269.8|2270.6|2268.3|0
1767842140000|2026-01-08 03:15:40|2272.6|2268.6|2272.8|2268.8|2273.3|2269.3|2270.5|2268.5|1
1767842150000|2026-01-08 03:15:50|2272.3|2268.3|2269.2|2265.2|2273.5|2269.5|2269.2|2265.2|5
1767842160000|2026-01-08 03:16:00|2269.1|2265.1|2270|2266|2270.3|2266.9|2268.3|2264.7|2
1767842170000|2026-01-08 03:16:10|2270.2|2266.2|2269.1|2265.1|2270.2|2266.2|2268.7|2264.7|0
1767842180000|2026-01-08 03:16:20|2269.4|2265.4|2267.9|2263.9|2270.3|2266.3|2267.5|2263.5|7
1767842190000|2026-01-08 03:16:30|2266.1|2262.1|2261|2257|2266.4|2262.4|2258.8|2254.8|17
1767842200000|2026-01-08 03:16:40|2260.6|2256.6|2261.6|2257.6|2261.6|2257.6|2258.8|2254.8|7
1767842210000|2026-01-08 03:16:50|2261.4|2257.4|2261.3|2257.3|2261.4|2257.4|2261.1|2257.1|0
1767842220000|2026-01-08 03:17:00|2260.6|2256.6|2264.1|2260.1|2264.1|2260.1|2260.5|2256.5|4
1767842230000|2026-01-08 03:17:10|2264|2260|2267.1|2263.1|2267.4|2263.4|2264|2260|3
1767842240000|2026-01-08 03:17:20|2264.7|2260.7|2265|2261|2266.2|2262.2|2263.8|2259.8|4
1767842250000|2026-01-08 03:17:30|2263.6|2259.6|2263.7|2259.7|2263.7|2259.7|2262.7|2258.7|2
1767842260000|2026-01-08 03:17:40|2263.8|2259.8|2265.5|2261.5|2265.6|2261.6|2263.8|2259.8|0
1767842270000|2026-01-08 03:17:50|2265.7|2261.7|2264.9|2260.9|2265.7|2261.7|2264.4|2260.4|0
1767842280000|2026-01-08 03:18:00|2264.7|2260.7|2264|2260|2264.7|2260.7|2263.9|2259.9|0
1767842290000|2026-01-08 03:18:10|2264.1|2260.1|2263.3|2259.3|2264.1|2260.1|2261.8|2257.8|2
1767842300000|2026-01-08 03:18:20|2263.4|2259.4|2263.4|2259.4|2263.7|2259.7|2263.3|2259.3|0
1767842310000|2026-01-08 03:18:30|2263.5|2259.5|2268.5|2264.5|2268.5|2264.5|2263.5|2259.5|6
1767842320000|2026-01-08 03:18:40|2268.1|2264.1|2268.5|2264.5|2269.5|2265.5|2268.1|2264.1|3
1767842330000|2026-01-08 03:18:50|2268.1|2264.1|2268.2|2264.2|2268.4|2265.2|2266.7|2264.1|2
1767842340000|2026-01-08 03:19:00|2268.7|2264.7|2269.1|2265.1|2269.1|2265.1|2268.3|2264.3|0
1767842350000|2026-01-08 03:19:10|2269.2|2265.2|2269.8|2265.8|2269.8|2265.8|2269.2|2265.2|0
1767842360000|2026-01-08 03:19:20|2269.7|2265.7|2269.7|2265.7|2270.1|2266.1|2269.3|2265.3|0
1767842370000|2026-01-08 03:19:30|2269.8|2265.8|2270|2268.5|2271|2268.6|2269.8|2265.8|2
1767842380000|2026-01-08 03:19:40|2269.9|2265.9|2270.2|2266.2|2270.2|2266.2|2269.9|2265.9|2
1767842390000|2026-01-08 03:19:50|2270.3|2266.3|2269.2|2267.7|2271.1|2267.7|2269.2|2265.5|1
1767842400000|2026-01-08 03:20:00|2270.1|2266.1|2271|2267|2271.1|2267.1|2270.1|2266.1|2
1767842410000|2026-01-08 03:20:10|2271.1|2267.1|2273.8|2269.8|2273.8|2269.8|2268.8|2264.8|7
1767842420000|2026-01-08 03:20:20|2273.9|2269.9|2273.9|2269.9|2274.5|2271.8|2273.3|2269.9|2
1767842430000|2026-01-08 03:20:30|2274.2|2270.2|2272.7|2268.7|2274.2|2271.8|2272.7|2268.7|1
1767842440000|2026-01-08 03:20:40|2273.2|2269.2|2274.2|2270.2|2274.2|2270.2|2272.5|2268.5|2
1767842450000|2026-01-08 03:20:50|2274.1|2270.1|2274.1|2270.1|2274.1|2270.1|2274.1|2270.1|0
1767842460000|2026-01-08 03:21:00|2274.2|2270.2|2275.3|2271.3|2275.3|2271.8|2273.3|2270.2|1
1767842470000|2026-01-08 03:21:10|2275.5|2271.5|2276.5|2272.5|2276.9|2272.9|2275.5|2271.5|0
1767842480000|2026-01-08 03:21:20|2276.2|2272.2|2277.2|2273.2|2277.2|2273.2|2275.9|2271.9|2
1767842490000|2026-01-08 03:21:30|2277.3|2273.3|2278|2274|2278|2274|2277.3|2273.3|0
1767842500000|2026-01-08 03:21:40|2277.7|2273.7|2279.3|2275.3|2279.7|2277.2|2277.7|2273.7|7
1767842510000|2026-01-08 03:21:50|2279.9|2275.9|2279.2|2275.2|2279.9|2275.9|2278.6|2274.6|3
1767842520000|2026-01-08 03:22:00|2279.3|2275.3|2278|2274|2279.3|2276|2277.2|2274|1
1767842530000|2026-01-08 03:22:10|2276.2|2274.7|2278.2|2274.2|2278.2|2275.6|2276|2273|2
1767842540000|2026-01-08 03:22:20|2277.1|2275.6|2277.7|2273.7|2278.1|2275.6|2275.7|2273.5|2
1767842550000|2026-01-08 03:22:30|2277.8|2273.8|2278.4|2274.4|2279.1|2276.2|2277|2273.8|1
1767842560000|2026-01-08 03:22:40|2278.6|2274.6|2278.6|2277.1|2279.3|2277.1|2278.5|2274.6|0
1767842570000|2026-01-08 03:22:50|2280.3|2276.3|2278.7|2274.7|2280.3|2276.3|2278.3|2274.3|3
1767842580000|2026-01-08 03:23:00|2278.6|2274.6|2278.2|2274.2|2278.6|2274.6|2278.2|2274.2|0
1767842590000|2026-01-08 03:23:10|2278.3|2274.3|2278.3|2274.3|2278.4|2274.4|2278.1|2274.1|0
1767842600000|2026-01-08 03:23:20|2278.1|2274.1|2278.3|2274.3|2278.3|2274.3|2278.1|2274.1|0
1767842610000|2026-01-08 03:23:30|2278.4|2274.4|2282.5|2278.5|2282.5|2278.5|2278.3|2274.3|5
1767842630000|2026-01-08 03:23:50|2282.6|2278.6|2282.2|2278.2|2283|2279|2282.2|2278.2|2
1767842640000|2026-01-08 03:24:00|2282.3|2278.3|2281.5|2277.5|2283.1|2279.1|2281.3|2277.3|2
1767842650000|2026-01-08 03:24:10|2280.1|2276.1|2280.1|2276.1|2280.1|2276.1|2280.1|2276.1|2
1767842660000|2026-01-08 03:24:20|2280.4|2276.4|2280.9|2276.9|2280.9|2276.9|2280.4|2276.4|0
1767842670000|2026-01-08 03:24:30|2280.6|2276.6|2280.5|2276.5|2281|2277|2280.5|2276.5|0
1767842680000|2026-01-08 03:24:40|2280.3|2276.3|2279.7|2275.7|2280.3|2276.3|2279.3|2275.3|0
1767842690000|2026-01-08 03:24:50|2279.8|2275.8|2280.4|2276.4|2280.5|2276.5|2279.8|2275.8|0
1767842700000|2026-01-08 03:25:00|2280.5|2276.5|2281.3|2277.3|2281.3|2277.3|2280.5|2276.5|1
1767842710000|2026-01-08 03:25:10|2281.4|2277.4|2285.3|2281.3|2285.3|2281.3|2281.4|2277.4|8
1767842720000|2026-01-08 03:25:20|2284.4|2280.4|2285.6|2281.6|2285.6|2281.6|2284.4|2280.4|3
1767842730000|2026-01-08 03:25:30|2286|2282|2287.4|2283.4|2287.6|2284.1|2285.2|2282|2
1767842740000|2026-01-08 03:25:40|2287.7|2283.7|2285.9|2284.4|2287.9|2284.6|2285.9|2283.7|1
1767842750000|2026-01-08 03:25:50|2287.1|2285.6|2287.2|2285.7|2288|2285.7|2287|2284|7
1767842760000|2026-01-08 03:26:00|2287.8|2283.8|2288.4|2284.4|2288.4|2284.4|2287.7|2283.7|7
1767842770000|2026-01-08 03:26:10|2287.1|2285.6|2287.8|2283.8|2288.2|2285.6|2287|2283.4|2
1767842780000|2026-01-08 03:26:20|2287.9|2283.9|2290.2|2286.2|2290.7|2286.7|2287.7|2283.7|1
1767842790000|2026-01-08 03:26:30|2290|2286|2289.5|2288|2290.2|2288|2289.2|2285.7|0
1767842800000|2026-01-08 03:26:40|2291|2287|2289.9|2285.9|2291|2287.9|2287.1|2283.1|10
1767842810000|2026-01-08 03:26:50|2289.8|2285.8|2289.6|2285.6|2289.9|2285.9|2288|2284|3
1767842820000|2026-01-08 03:27:00|2289.5|2285.5|2288.3|2284.3|2289.5|2285.5|2288|2284|0
1767842830000|2026-01-08 03:27:10|2288.4|2284.4|2288.2|2284.2|2288.6|2284.6|2288.2|2284.2|0
1767842840000|2026-01-08 03:27:20|2288|2284|2288.5|2284.5|2288.9|2284.9|2287.9|2283.9|2
1767842850000|2026-01-08 03:27:30|2288.8|2284.8|2286.8|2282.8|2288.9|2284.9|2286.2|2282.8|2
1767842860000|2026-01-08 03:27:40|2286.6|2282.6|2285.8|2281.8|2286.7|2282.7|2285.2|2281.2|6
1767842870000|2026-01-08 03:27:50|2287.2|2283.2|2285.8|2281.8|2287.2|2283.2|2285.8|2281.8|0
1767842880000|2026-01-08 03:28:00|2285.7|2281.7|2285.6|2281.6|2285.8|2281.8|2285.5|2281.5|0
1767842890000|2026-01-08 03:28:10|2285.9|2281.9|2286.1|2282.1|2286.1|2282.1|2285.9|2281.9|0
1767842900000|2026-01-08 03:28:20|2285.9|2281.9|2286.2|2282.2|2286.2|2282.2|2285.9|2281.9|0
1767842910000|2026-01-08 03:28:30|2285.9|2281.9|2287.1|2283.1|2287.2|2283.7|2285.1|2281.9|1
1767842920000|2026-01-08 03:28:40|2287|2283|2287.3|2283.3|2288|2284|2286.7|2282.7|2
1767842930000|2026-01-08 03:28:50|2286.9|2282.9|2287.2|2283.2|2287.2|2285.1|2285.4|2282.8|4
1767842940000|2026-01-08 03:29:00|2287|2283|2287.3|2283.3|2287.5|2283.9|2285.4|2282|5
1767842950000|2026-01-08 03:29:10|2287.5|2283.5|2287.8|2283.8|2288.1|2284.1|2287.2|2283.2|1
1767842960000|2026-01-08 03:29:20|2288|2284|2288.1|2284.1|2288.1|2284.1|2287.7|2283.7|0
1767842970000|2026-01-08 03:29:30|2288.3|2284.3|2288.1|2284.1|2288.4|2286.5|2287.1|2284|3
1767842980000|2026-01-08 03:29:40|2287.9|2283.9|2287.7|2283.7|2287.9|2283.9|2287.7|2283.7|0
1767842990000|2026-01-08 03:29:50|2287.5|2283.5|2286.7|2282.7|2287.5|2283.5|2286.7|2282.7|0
1767843000000|2026-01-08 03:30:00|2287.6|2283.6|2285.9|2284.4|2287.6|2284.4|2285.8|2282.8|2
1767843010000|2026-01-08 03:30:10|2286.8|2282.8|2285|2281|2286.8|2282.8|2285|2281|1
1767843020000|2026-01-08 03:30:20|2285.3|2281.3|2284.6|2283.1|2285.6|2283.1|2284.4|2281.3|0
1767843030000|2026-01-08 03:30:30|2285.2|2281.2|2285.5|2281.5|2285.5|2282.7|2284.2|2281.2|0
1767843040000|2026-01-08 03:30:40|2285.2|2281.2|2284.3|2282.8|2285.3|2282.8|2284.3|2281.1|0
1767843050000|2026-01-08 03:30:50|2284.4|2282.9|2284.1|2282.6|2284.4|2282.9|2284.1|2282.6|1
1767843060000|2026-01-08 03:31:00|2284|2282.5|2285|2283.5|2286.1|2283.6|2283.7|2280.8|4
1767843070000|2026-01-08 03:31:10|2285.1|2283.6|2287.1|2283.1|2287.1|2283.6|2285|2282.8|1
1767843080000|2026-01-08 03:31:20|2287|2283|2287.8|2283.8|2287.8|2283.8|2287|2283|0
1767843090000|2026-01-08 03:31:30|2286.8|2285.3|2288.4|2284.4|2288.6|2285.3|2286.6|2283.8|1
1767843100000|2026-01-08 03:31:40|2288.5|2284.5|2287|2283|2288.5|2285.3|2286.8|2282.9|1
1767843110000|2026-01-08 03:31:50|2287.1|2283.1|2287|2283|2287.2|2283.2|2287|2283|0
1767843120000|2026-01-08 03:32:00|2287.1|2283.1|2287.1|2283.1|2287.1|2283.1|2287.1|2283.1|0
1767843130000|2026-01-08 03:32:10|2287.3|2283.3|2287.9|2283.9|2287.9|2283.9|2287.3|2283.3|0
1767843140000|2026-01-08 03:32:20|2287.8|2283.8|2287.1|2283.1|2287.8|2283.8|2287.1|2283.1|0
1767843150000|2026-01-08 03:32:30|2287|2283|2286.8|2282.8|2287|2284.7|2286.2|2282.2|1
1767843160000|2026-01-08 03:32:40|2287|2283|2286.8|2282.8|2287|2283|2286.8|2282.8|0
1767843170000|2026-01-08 03:32:50|2286.7|2282.7|2286.4|2282.4|2286.7|2282.7|2286.4|2282.4|0
1767843180000|2026-01-08 03:33:00|2286.3|2282.3|2286.4|2282.4|2286.4|2282.4|2286.3|2282.3|0
1767843190000|2026-01-08 03:33:10|2286.7|2282.7|2286.1|2282.1|2287.1|2283.1|2286.1|2282.1|2
1767843200000|2026-01-08 03:33:20|2286.4|2282.4|2285.4|2281.4|2286.4|2282.4|2285.2|2281.2|1
1767843210000|2026-01-08 03:33:30|2285|2281|2285.2|2281.2|2285.4|2281.4|2284.8|2280.8|0
1767843220000|2026-01-08 03:33:40|2285.5|2281.5|2285.4|2281.4|2285.5|2281.5|2285.4|2281.4|0
1767843230000|2026-01-08 03:33:50|2285.6|2281.6|2285.6|2281.6|2285.7|2281.7|2285.5|2281.5|0
1767843240000|2026-01-08 03:34:00|2285.4|2281.4|2284.9|2280.9|2285.4|2281.4|2284.5|2280.5|0
1767843250000|2026-01-08 03:34:10|2284.8|2280.8|2285.5|2281.5|2285.5|2281.5|2284.4|2280.4|0
1767843270000|2026-01-08 03:34:30|2285.4|2281.4|2284|2280|2285.4|2281.9|2283.4|2280|0
1767843280000|2026-01-08 03:34:40|2283.8|2279.8|2283.9|2279.9|2284|2280|2283.8|2279.8|0
1767843290000|2026-01-08 03:34:50|2283.7|2279.7|2283.8|2279.8|2283.9|2279.9|2283.7|2279.7|0
1767843300000|2026-01-08 03:35:00|2283.6|2279.6|2281.6|2277.6|2283.6|2280.5|2281.6|2277.6|3
1767843310000|2026-01-08 03:35:10|2280.9|2276.9|2280.6|2276.6|2280.9|2276.9|2280.6|2276.6|2
1767843330000|2026-01-08 03:35:30|2280.7|2276.7|2280.7|2276.7|2280.7|2276.7|2280.7|2276.7|0
1767843360000|2026-01-08 03:36:00|2278.8|2277.3|2280.6|2276.6|2280.6|2277.3|2278.8|2276.6|1
1767843380000|2026-01-08 03:36:20|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|0
1767843390000|2026-01-08 03:36:30|2280.8|2276.8|2278|2274|2280.8|2276.8|2278|2274|3
1767843400000|2026-01-08 03:36:40|2278.1|2274.1|2277.1|2275.6|2279|2275.6|2277.1|2274.1|1
1767843410000|2026-01-08 03:36:50|2279|2275|2279.7|2275.7|2279.7|2275.7|2279|2275|1
1767843440000|2026-01-08 03:37:20|2279.4|2275.4|2279.4|2275.4|2279.4|2275.4|2279.4|2275.4|1
1767843450000|2026-01-08 03:37:30|2278|2276.5|2277.9|2273.9|2278.4|2276.5|2277.9|2273.9|1
1767843460000|2026-01-08 03:37:40|2277.8|2273.8|2277.8|2273.8|2277.8|2273.8|2277.8|2273.8|0
1767843470000|2026-01-08 03:37:50|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|0
1767843490000|2026-01-08 03:38:10|2278|2274|2278|2274|2278|2274|2278|2274|0
1767843500000|2026-01-08 03:38:20|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|0
1767843520000|2026-01-08 03:38:40|2278|2274|2278.8|2274.8|2278.8|2275.5|2276.9|2274|1
1767843530000|2026-01-08 03:38:50|2278.4|2274.4|2278.8|2274.8|2278.8|2274.8|2278.4|2274.4|0
1767843540000|2026-01-08 03:39:00|2278.7|2274.7|2278.5|2274.5|2278.7|2274.7|2278.5|2274.5|0
1767843550000|2026-01-08 03:39:10|2278.3|2274.3|2278|2274|2278.5|2274.5|2277.9|2273.9|0
1767843560000|2026-01-08 03:39:20|2276.5|2275|2276.3|2274.8|2276.5|2275|2276.3|2274.8|0
1767843570000|2026-01-08 03:39:30|2276.4|2274.9|2276.1|2272.1|2276.5|2275|2276.1|2272.1|2
1767843610000|2026-01-08 03:40:10|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|3
1767843620000|2026-01-08 03:40:20|2277.8|2273.8|2277.5|2273.5|2277.8|2273.8|2277.3|2273.3|0
1767843630000|2026-01-08 03:40:30|2277.4|2273.4|2276.4|2272.4|2277.4|2273.4|2276.4|2272.4|0
1767843640000|2026-01-08 03:40:40|2276.7|2272.7|2276.4|2272.4|2276.7|2272.7|2276.4|2272.4|0
1767843650000|2026-01-08 03:40:50|2276.2|2272.2|2276|2272|2276.2|2272.2|2275.6|2271.6|0
1767843660000|2026-01-08 03:41:00|2275.4|2271.4|2275.1|2271.1|2275.4|2271.4|2274.5|2270.5|0
1767843670000|2026-01-08 03:41:10|2274.9|2270.9|2274.9|2270.9|2274.9|2270.9|2274.9|2270.9|0
1767843680000|2026-01-08 03:41:20|2275.2|2271.2|2275.1|2271.1|2275.2|2271.2|2275.1|2271.1|0
1767843690000|2026-01-08 03:41:30|2275.9|2271.9|2276|2272|2276.2|2272.2|2275.9|2271.9|2
1767843710000|2026-01-08 03:41:50|2276.1|2272.1|2276.4|2272.4|2276.4|2272.4|2276.1|2272.1|0
1767843720000|2026-01-08 03:42:00|||||||||1
1767843730000|2026-01-08 03:42:10|2276.6|2272.6|2276.6|2272.6|2276.6|2272.6|2276.6|2272.6|0
1767843780000|2026-01-08 03:43:00|2276.5|2272.5|2276.5|2272.5|2276.5|2272.5|2276.5|2272.5|0
1767843790000|2026-01-08 03:43:10|2276.6|2272.6|2275.6|2274.1|2276.6|2274.1|2275.6|2272.6|0
1767843800000|2026-01-08 03:43:20|2275.8|2274.3|2275.2|2271.2|2276|2274.3|2274.9|2270.9|1
1767843810000|2026-01-08 03:43:30|2276.7|2272.7|2278.7|2274.7|2278.9|2274.9|2275.7|2272.7|6
1767843820000|2026-01-08 03:43:40|2278.6|2274.6|2278.6|2274.6|2278.6|2274.6|2278.5|2274.5|0
1767843830000|2026-01-08 03:43:50|2278.9|2274.9|2278|2274|2278.9|2274.9|2277.9|2273.9|0
1767843840000|2026-01-08 03:44:00|2278.1|2274.1|2277.8|2273.8|2278.1|2274.1|2277.8|2273.8|1
1767843850000|2026-01-08 03:44:10|2278|2274|2277.9|2273.9|2278|2274|2277.9|2273.9|0
1767843870000|2026-01-08 03:44:30|||||||||1
1767843880000|2026-01-08 03:44:40|2278|2274|2278.7|2274.7|2278.7|2274.7|2278|2274|0
1767843890000|2026-01-08 03:44:50|2278.8|2274.8|2279.2|2275.2|2279.2|2275.2|2278.8|2274.8|0
1767843900000|2026-01-08 03:45:00|2279|2275|2276.7|2272.7|2279|2275|2276.6|2272.6|2
1767843910000|2026-01-08 03:45:10|2276.6|2272.6|2275.8|2271.8|2276.6|2274.6|2275.8|2271.8|2
1767843920000|2026-01-08 03:45:20|2275.1|2271.1|2275.1|2271.1|2275.1|2271.1|2275.1|2271.1|0
1767843930000|2026-01-08 03:45:30|2275.7|2271.7|2275.7|2271.7|2275.7|2271.7|2275.7|2271.7|0
1767843940000|2026-01-08 03:45:40|2275.8|2271.8|2276.2|2272.2|2276.4|2272.4|2275.8|2271.8|0
1767843950000|2026-01-08 03:45:50|2276|2272|2276.3|2272.3|2276.3|2272.3|2276|2272|0
1767843960000|2026-01-08 03:46:00|2276.2|2272.2|2275.5|2271.5|2276.2|2272.2|2275.5|2271.5|0
1767843970000|2026-01-08 03:46:10|2275.7|2271.7|2276.7|2272.7|2276.7|2272.7|2275.7|2271.7|0
1767843980000|2026-01-08 03:46:20|2276.6|2272.6|2276.8|2272.8|2276.8|2272.8|2276.6|2272.6|0
1767843990000|2026-01-08 03:46:30|2276.7|2272.7|2276.9|2272.9|2276.9|2272.9|2276.6|2272.6|0
1767844010000|2026-01-08 03:46:50|2277.1|2273.1|2277.1|2273.1|2277.3|2273.3|2277.1|2273.1|0
1767844020000|2026-01-08 03:47:00|2277|2273|2276.3|2272.3|2277|2273|2275.7|2271.7|0
1767844030000|2026-01-08 03:47:10|2276.4|2272.4|2276.4|2272.4|2276.5|2272.5|2276.4|2272.4|0
1767844040000|2026-01-08 03:47:20|2276.5|2272.5|2276.6|2272.6|2277|2273|2276.5|2272.5|0
1767844050000|2026-01-08 03:47:30|2276.7|2272.7|2277|2273|2277|2273|2276.7|2272.7|0
1767844060000|2026-01-08 03:47:40|2277.1|2273.1|2277.1|2273.1|2277.1|2273.1|2277.1|2273.1|0
1767844070000|2026-01-08 03:47:50|2277.3|2273.3|2276.7|2272.7|2277.3|2273.3|2276.5|2272.5|0
1767844080000|2026-01-08 03:48:00|2276.8|2272.8|2276.7|2272.7|2276.8|2272.8|2276.7|2272.7|0
1767844100000|2026-01-08 03:48:20|2276.8|2272.8|2276.9|2272.9|2276.9|2272.9|2276.8|2272.8|0
1767844110000|2026-01-08 03:48:30|2276.8|2272.8|2276|2272|2277.2|2273.2|2276|2272|1
1767844120000|2026-01-08 03:48:40|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|0
1767844130000|2026-01-08 03:48:50|2276.3|2272.3|2275.9|2271.9|2276.3|2272.3|2275.9|2271.9|0
1767844140000|2026-01-08 03:49:00|2275.8|2271.8|2275.9|2271.9|2275.9|2271.9|2275.8|2271.8|0
1767844150000|2026-01-08 03:49:10|2275.7|2271.7|2275.6|2271.6|2275.7|2271.7|2275.6|2271.6|0
1767844160000|2026-01-08 03:49:20|2274.9|2273.4|2274.9|2273.4|2274.9|2273.4|2274.9|2273.4|0
1767844170000|2026-01-08 03:49:30|2276.3|2274.8|2276.3|2272.3|2276.7|2274.8|2275|2272.3|2
1767844180000|2026-01-08 03:49:40|2275.2|2273.7|2276.3|2272.3|2276.9|2273.8|2275.2|2271.5|1
1767844190000|2026-01-08 03:49:50|2277.1|2273.1|2277.6|2273.6|2277.8|2273.8|2277.1|2273.1|1
1767844200000|2026-01-08 03:50:00|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|2277.2|2273.2|1
1767844210000|2026-01-08 03:50:10|2277.6|2273.6|2278|2274|2278|2274|2277.6|2273.6|0
1767844220000|2026-01-08 03:50:20|2278.1|2274.1|2278.5|2274.5|2278.5|2274.5|2278.1|2274.1|0
1767844240000|2026-01-08 03:50:40|2278.6|2274.6|2279.9|2275.9|2279.9|2275.9|2278.6|2274.6|1
1767844250000|2026-01-08 03:50:50|2280.1|2276.1|2280.4|2276.4|2280.4|2276.4|2280|2276|0
1767844260000|2026-01-08 03:51:00|2279.8|2275.8|2278.3|2274.3|2279.8|2275.8|2278.2|2274.2|2
1767844270000|2026-01-08 03:51:10|2278.1|2274.1|2278|2274|2278.1|2274.1|2277.9|2273.9|0
1767844280000|2026-01-08 03:51:20|2278.3|2274.3|2278|2274|2278.3|2274.3|2277.7|2273.7|0
1767844290000|2026-01-08 03:51:30|2277.7|2273.7|2278|2274|2278|2274|2277.7|2273.7|0
1767844300000|2026-01-08 03:51:40|2278.1|2274.1|2277.9|2273.9|2278.1|2274.1|2277.9|2273.9|0
1767844320000|2026-01-08 03:52:00|2278.1|2274.1|2278.1|2274.1|2278.4|2274.4|2278.1|2274.1|0
1767844350000|2026-01-08 03:52:30|2277.9|2273.9|2276.3|2274.8|2278.1|2274.8|2276.3|2273.9|0
1767844360000|2026-01-08 03:52:40|2276.1|2274.6|2275.6|2271.6|2276.1|2274.6|2275.4|2271.4|1
1767844370000|2026-01-08 03:52:50|2275.7|2271.7|2275.6|2271.6|2275.7|2271.7|2275.6|2271.6|0
1767844380000|2026-01-08 03:53:00|2275.8|2271.8|2275.8|2271.8|2275.8|2271.8|2275.8|2271.8|0
1767844390000|2026-01-08 03:53:10|2275.7|2271.7|2274|2272.5|2275.8|2272.8|2274|2271.5|0
1767844400000|2026-01-08 03:53:20|2274.1|2272.6|2273.8|2272.3|2274.1|2272.6|2273.8|2272.3|0
1767844410000|2026-01-08 03:53:30|2274.1|2272.6|2273.8|2272.3|2274.1|2272.6|2273.8|2272.3|0
1767844420000|2026-01-08 03:53:40|2276.1|2272.1|2274.7|2273.2|2276.5|2273.2|2274.7|2272.1|2
1767844430000|2026-01-08 03:53:50|2277.2|2275.7|2278.8|2274.8|2278.8|2275.7|2277.2|2274.2|6
1767844440000|2026-01-08 03:54:00|2277|2275.5|2277.6|2273.6|2277.7|2275.5|2276.7|2273.5|0
1767844450000|2026-01-08 03:54:10|2277.7|2273.7|2275.9|2274.4|2277.9|2275|2275.7|2273.7|0
1767844460000|2026-01-08 03:54:20|2276|2274.5|2277.8|2273.8|2277.9|2274.7|2276|2273.5|1
1767844470000|2026-01-08 03:54:30|2277.6|2273.6|2277.8|2273.8|2277.8|2273.8|2277.6|2273.6|0
1767844480000|2026-01-08 03:54:40|2276.7|2275.2|2277.1|2275.6|2277.1|2275.6|2276.7|2275.2|1
1767844490000|2026-01-08 03:54:50|2277.8|2273.8|2278|2274|2278|2274|2277.8|2273.8|1
1767844500000|2026-01-08 03:55:00|2278.3|2274.3|2278.5|2274.5|2278.6|2274.6|2277.2|2273.2|0
1767844510000|2026-01-08 03:55:10|2278.4|2274.4|2278.5|2274.5|2278.5|2274.5|2278.1|2274.1|0
1767844520000|2026-01-08 03:55:20|2278.4|2274.4|2278.2|2274.2|2278.4|2274.4|2278.2|2274.2|1
1767844530000|2026-01-08 03:55:30|2278|2274|2277.1|2273.1|2278|2274|2276.6|2272.6|0
1767844540000|2026-01-08 03:55:40|2277.4|2273.4|2276.2|2272.2|2277.4|2273.4|2276.2|2272.2|0
1767844550000|2026-01-08 03:55:50|2276.4|2272.4|2276|2272|2276.4|2272.4|2275.9|2271.9|0
1767844560000|2026-01-08 03:56:00|2275.9|2271.9|2275.7|2271.7|2275.9|2271.9|2275.7|2271.7|0
1767844570000|2026-01-08 03:56:10|2275.5|2271.5|2274.2|2272.7|2275.5|2272.7|2274.2|2271.5|0
1767844580000|2026-01-08 03:56:20|2274.4|2270.4|2274.4|2270.4|2274.4|2270.4|2274.4|2270.4|1
1767844590000|2026-01-08 03:56:30|2274.5|2270.5|2274.5|2270.5|2274.8|2270.8|2274.4|2270.4|0
1767844600000|2026-01-08 03:56:40|2274.7|2270.7|2275.2|2271.2|2275.2|2271.2|2274.7|2270.7|0
1767844610000|2026-01-08 03:56:50|2275.1|2271.1|2275|2271|2275.1|2271.1|2274.8|2270.8|0
1767844620000|2026-01-08 03:57:00|2275.2|2271.2|2275.1|2271.1|2275.2|2271.2|2274.9|2270.9|0
1767844670000|2026-01-08 03:57:50|2275.4|2271.4|2276.6|2272.6|2276.6|2272.8|2274.3|2271.4|1
1767844680000|2026-01-08 03:58:00|2276.9|2272.9|2277.1|2273.1|2277.1|2273.1|2276.9|2272.9|0
1767844690000|2026-01-08 03:58:10|2277.4|2273.4|2277.3|2273.3|2277.4|2273.4|2277.1|2273.1|0
1767844700000|2026-01-08 03:58:20|2277.2|2273.2|2277|2273|2277.3|2273.3|2276.9|2272.9|0
1767844710000|2026-01-08 03:58:30|2277.3|2273.3|2277.1|2273.1|2277.3|2273.3|2277.1|2273.1|0
1767844720000|2026-01-08 03:58:40|2277.2|2273.2|2277.5|2273.5|2277.5|2273.5|2277.2|2273.2|0
1767844730000|2026-01-08 03:58:50|2277.3|2273.3|2277.2|2273.2|2277.3|2273.3|2277.2|2273.2|0
1767844740000|2026-01-08 03:59:00|2277.3|2273.3|2277.6|2273.6|2277.6|2273.6|2277.3|2273.3|0
1767844750000|2026-01-08 03:59:10|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|0
1767844760000|2026-01-08 03:59:20|2277.6|2273.6|2277.7|2273.7|2277.7|2273.7|2277.6|2273.6|0
1767844770000|2026-01-08 03:59:30|2278|2274|2278|2274|2278|2274|2278|2274|0
1767844780000|2026-01-08 03:59:40|2278.1|2274.1|2277.8|2273.8|2278.1|2274.1|2277.8|2273.8|0
1767844790000|2026-01-08 03:59:50|2277.3|2273.3|2277.3|2273.3|2277.5|2273.5|2277.3|2273.3|1
1767844800000|2026-01-08 04:00:00|2275|2273.5|2273.7|2269.7|2275|2273.5|2272|2269.3|3
1767844810000|2026-01-08 04:00:10|2273.2|2271.7|2273.9|2269.9|2275.2|2271.8|2273.2|2269.9|2
1767844820000|2026-01-08 04:00:20|2274.2|2270.2|2273.8|2269.8|2274.2|2270.2|2273.6|2269.6|0
1767844830000|2026-01-08 04:00:30|2273.9|2269.9|2273.5|2269.5|2273.9|2269.9|2273.5|2269.5|0
1767844840000|2026-01-08 04:00:40|2273.8|2269.8|2273.8|2269.8|2273.8|2269.8|2273.6|2269.6|0
1767844850000|2026-01-08 04:00:50|2274.1|2270.1|2273.8|2269.8|2274.1|2270.1|2273.8|2269.8|0
1767844860000|2026-01-08 04:01:00|2273.9|2269.9|2274.1|2270.1|2274.1|2270.1|2273.9|2269.9|0
1767844870000|2026-01-08 04:01:10|2274|2270|2273.9|2269.9|2274|2270|2273.7|2269.7|0
1767844880000|2026-01-08 04:01:20|2273.7|2269.7|2273.5|2269.5|2273.8|2269.8|2273.5|2269.5|0
1767844890000|2026-01-08 04:01:30|2272|2270.5|2271.6|2267.6|2272|2270.5|2270.6|2266.6|2
1767844900000|2026-01-08 04:01:40|2271|2267|2270.8|2266.8|2271|2267|2270.6|2266.6|1
1767844910000|2026-01-08 04:01:50|2270.7|2266.7|2271.9|2267.9|2273|2269|2270.4|2266.4|2
1767844920000|2026-01-08 04:02:00|2272.5|2268.5|2272.4|2268.4|2272.6|2268.6|2272.4|2268.4|2
1767844930000|2026-01-08 04:02:10|2272.6|2268.6|2272.6|2268.6|2272.6|2268.6|2272.6|2268.6|0
1767844990000|2026-01-08 04:03:10|2273.6|2269.6|2273.4|2269.4|2273.6|2269.6|2273.4|2269.4|2
1767845000000|2026-01-08 04:03:20|2271.6|2270.1|2272.5|2268.5|2272.8|2270.1|2271.6|2268.1|1
1767845010000|2026-01-08 04:03:30|2272.7|2268.7|2273.2|2269.2|2273.2|2269.2|2272.7|2268.7|0
1767845020000|2026-01-08 04:03:40|2272.8|2268.8|2274.1|2270.1|2274.1|2271|2272.5|2268.8|0
1767845030000|2026-01-08 04:03:50|2274|2270|2270.6|2266.6|2274|2270|2270.1|2266.1|2
1767845040000|2026-01-08 04:04:00|2270.5|2266.5|2272|2268|2272|2268.7|2270.2|2266.5|0
1767845050000|2026-01-08 04:04:10|2272.2|2268.2|2271.5|2270|2273|2270.1|2270.4|2267.9|0
1767845060000|2026-01-08 04:04:20|2272|2268|2271.3|2267.3|2272|2268|2270.9|2266.9|3
1767845070000|2026-01-08 04:04:30|2271.6|2267.6|2271.9|2267.9|2272.6|2269.3|2270.8|2267.6|0
1767845080000|2026-01-08 04:04:40|2272.4|2268.4|2273|2269|2273|2269|2272.4|2268.4|0
1767845090000|2026-01-08 04:04:50|2272.9|2268.9|2273|2269|2273|2269|2272.9|2268.9|0
1767845100000|2026-01-08 04:05:00|2273.4|2269.4|2273.2|2269.2|2273.4|2269.4|2273|2269|0
1767845110000|2026-01-08 04:05:10|2272.5|2268.5|2272.5|2268.5|2272.5|2268.5|2272.5|2268.5|1
1767845120000|2026-01-08 04:05:20|2272.3|2268.3|2272.2|2268.2|2272.4|2268.4|2272.2|2268.2|0
1767845130000|2026-01-08 04:05:30|2271.2|2267.2|2271.7|2267.7|2271.7|2267.7|2271.2|2267.2|1
1767845150000|2026-01-08 04:05:50|2271.8|2267.8|2272.4|2268.4|2272.4|2268.4|2271.8|2267.8|1
1767845160000|2026-01-08 04:06:00|2272.5|2268.5|2272.2|2268.2|2272.8|2268.8|2272.2|2268.2|1
1767845170000|2026-01-08 04:06:10|2272.1|2268.1|2272|2268|2272.1|2268.1|2272|2268|0
1767845180000|2026-01-08 04:06:20|2270|2268.5|2269.9|2265.9|2270|2268.5|2269.9|2265.9|3
1767845190000|2026-01-08 04:06:30|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|0
1767845200000|2026-01-08 04:06:40|2270.6|2266.6|2270.8|2266.8|2270.8|2266.8|2270.6|2266.6|1
1767845210000|2026-01-08 04:06:50|2270.6|2266.6|2270.4|2266.4|2270.6|2266.6|2270.4|2266.4|0
1767845220000|2026-01-08 04:07:00|2270.5|2266.5|2264.9|2260.9|2270.8|2266.8|2264.9|2260.9|12
1767845240000|2026-01-08 04:07:20|2264.8|2260.8|2264.3|2260.3|2264.9|2260.9|2264.3|2260.3|1
1767845250000|2026-01-08 04:07:30|2263.9|2259.9|2265.7|2261.7|2265.9|2261.9|2263.6|2259.6|4
1767845260000|2026-01-08 04:07:40|2265.6|2261.6|2267|2263|2267|2263|2265.6|2261.6|0
1767845270000|2026-01-08 04:07:50|2267.1|2263.1|2268.6|2264.6|2268.6|2264.6|2267.1|2263.1|0
1767845280000|2026-01-08 04:08:00|2269.5|2265.5|2268.7|2267.2|2269.6|2267.2|2268.7|2265.3|0
1767845290000|2026-01-08 04:08:10|2269.6|2265.6|2269.6|2265.6|2269.6|2265.6|2269.6|2265.6|3
1767845300000|2026-01-08 04:08:20|2268.2|2266.7|2268.1|2266.6|2268.2|2266.7|2268.1|2266.6|0
1767845310000|2026-01-08 04:08:30|2268.2|2266.7|2268.2|2266.7|2269.6|2266.7|2268.1|2265.6|0
1767845330000|2026-01-08 04:08:50|2269.7|2265.7|2271.2|2267.2|2271.8|2268.6|2269.7|2265.7|2
1767845340000|2026-01-08 04:09:00|2271.1|2267.1|2271.1|2267.1|2271.1|2267.1|2271.1|2267.1|0
1767845350000|2026-01-08 04:09:10|2270.9|2266.9|2269.6|2265.6|2270.9|2268.1|2269.4|2265.5|1
1767845360000|2026-01-08 04:09:20|2269.4|2265.4|2269.3|2265.3|2269.5|2265.5|2269.3|2265.3|0
1767845370000|2026-01-08 04:09:30|2269.6|2265.6|2270.4|2266.4|2270.4|2266.4|2269.6|2265.6|0
1767845380000|2026-01-08 04:09:40|2271.1|2267.1|2271|2267|2271.3|2267.3|2271|2267|2
1767845390000|2026-01-08 04:09:50|2271.1|2267.1|2271.7|2267.7|2271.7|2270|2271.1|2267.1|1
1767845400000|2026-01-08 04:10:00|2271.5|2267.5|2271.7|2267.7|2271.7|2267.7|2271.5|2267.5|0
1767845410000|2026-01-08 04:10:10|2271.6|2267.6|2272.1|2268.1|2272.1|2268.1|2271.5|2267.5|1
1767845420000|2026-01-08 04:10:20|2272|2268|2271.8|2267.8|2272|2268|2271.8|2267.8|0
1767845430000|2026-01-08 04:10:30|2272|2268|2272|2268|2272|2268|2272|2268|0
1767845440000|2026-01-08 04:10:40|2272.4|2268.4|2272.4|2268.4|2272.4|2268.4|2272.4|2268.4|0
1767845450000|2026-01-08 04:10:50|2272.2|2268.2|2271.1|2267.1|2272.2|2268.2|2271.1|2267.1|1
1767845460000|2026-01-08 04:11:00|2271|2267|2270.9|2266.9|2271|2267|2270.7|2266.7|0
1767845470000|2026-01-08 04:11:10|2271.1|2267.1|2272.6|2268.6|2272.6|2268.6|2271.1|2267.1|1
1767845480000|2026-01-08 04:11:20|2272.4|2268.4|2272.3|2268.3|2272.4|2268.4|2272.3|2268.3|0
1767845490000|2026-01-08 04:11:30|2270.7|2266.7|2270.8|2266.8|2271.1|2267.1|2270.7|2266.7|1
1767845500000|2026-01-08 04:11:40|2270.7|2266.7|2269.6|2265.6|2270.7|2266.7|2269.4|2265.4|1
1767845510000|2026-01-08 04:11:50|2269.8|2265.8|2269.6|2265.6|2269.8|2265.8|2269.6|2265.6|0
1767845520000|2026-01-08 04:12:00|2269.5|2265.5|2269.6|2265.6|2269.7|2265.7|2269.4|2265.4|0
1767845530000|2026-01-08 04:12:10|2269.8|2265.8|2269.8|2265.8|2269.8|2265.8|2269.8|2265.8|0
1767845560000|2026-01-08 04:12:40|2270.6|2266.6|2270|2266|2270.6|2266.6|2270|2266|0
1767845570000|2026-01-08 04:12:50|2270.1|2266.1|2270.2|2266.2|2270.2|2266.2|2270.1|2266.1|0
1767845590000|2026-01-08 04:13:10|2270.1|2266.1|2270.1|2266.1|2270.1|2266.1|2270.1|2266.1|0
1767845600000|2026-01-08 04:13:20|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|0
1767845610000|2026-01-08 04:13:30|2270.5|2266.5|2270.7|2266.7|2270.7|2266.7|2270.5|2266.5|0
1767845620000|2026-01-08 04:13:40|2271.1|2267.1|2271.4|2267.4|2271.4|2267.4|2271.1|2267.1|0
1767845630000|2026-01-08 04:13:50|2271.3|2267.3|2271.4|2267.4|2271.4|2267.4|2271.3|2267.3|0
1767845640000|2026-01-08 04:14:00|2271.3|2267.3|2272|2268|2272|2268|2271.3|2267.3|1
1767845650000|2026-01-08 04:14:10|2270.9|2269.4|2273|2269|2273|2269.4|2270.9|2269|1
1767845680000|2026-01-08 04:14:40|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|0
1767845710000|2026-01-08 04:15:10|2273|2269|2273|2269|2273|2269|2273|2269|0
1767845760000|2026-01-08 04:16:00|2272.9|2268.9|2272.9|2268.9|2273|2269|2272.9|2268.9|0
1767845770000|2026-01-08 04:16:10|2273|2269|2271.5|2270|2273|2270|2271.5|2268.9|0
1767845790000|2026-01-08 04:16:30|2271.4|2269.9|2272|2268|2272.3|2269.9|2271.4|2267.9|1
1767845800000|2026-01-08 04:16:40|2271.9|2267.9|2272.2|2268.2|2272.2|2268.2|2271.9|2267.9|0
1767845810000|2026-01-08 04:16:50|2272.1|2268.1|2272.2|2268.2|2272.2|2268.2|2272.1|2268.1|0
1767845820000|2026-01-08 04:17:00|2271.9|2267.9|2271.8|2267.8|2272.1|2268.1|2271.8|2267.8|0
1767845830000|2026-01-08 04:17:10|2272|2268|2272.2|2268.2|2272.2|2268.2|2272|2268|0
1767845840000|2026-01-08 04:17:20|2272.1|2268.1|2272.2|2268.2|2272.2|2268.2|2272.1|2268.1|0
1767845860000|2026-01-08 04:17:40|2272.4|2268.4|2272.6|2268.6|2272.6|2268.6|2272.2|2268.2|0
1767845870000|2026-01-08 04:17:50|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|0
1767845880000|2026-01-08 04:18:00|2272.8|2268.8|2272.9|2268.9|2272.9|2268.9|2272.8|2268.8|0
1767845900000|2026-01-08 04:18:20|2272.8|2268.8|2272.8|2268.8|2272.9|2268.9|2272.8|2268.8|1
1767845910000|2026-01-08 04:18:30|2271.2|2269.7|2272.8|2268.8|2272.8|2269.7|2271.1|2268.6|1
1767845920000|2026-01-08 04:18:40|2272.9|2268.9|2272.6|2268.6|2272.9|2268.9|2272.6|2268.6|0
1767845930000|2026-01-08 04:18:50|2272.5|2268.5|2272.5|2268.5|2272.5|2268.5|2272.5|2268.5|0
1767845950000|2026-01-08 04:19:10|2272.6|2268.6|2272.6|2268.6|2272.6|2268.6|2272.6|2268.6|0
1767845960000|2026-01-08 04:19:20|2272.8|2268.8|2272.7|2268.7|2273|2269|2272.7|2268.7|0
1767845970000|2026-01-08 04:19:30|2272.9|2268.9|2273|2269|2273|2269|2272.9|2268.9|0
1767845980000|2026-01-08 04:19:40|2272.9|2268.9|2273|2269|2273|2269|2272.9|2268.9|0
1767846030000|2026-01-08 04:20:30|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|0
1767846040000|2026-01-08 04:20:40|2273|2269|2274.8|2270.8|2274.8|2270.8|2272.4|2268.4|1
1767846050000|2026-01-08 04:20:50|2274.9|2270.9|2274.8|2270.8|2274.9|2270.9|2274.7|2270.7|0
1767846070000|2026-01-08 04:21:10|2275|2271|2275.4|2271.4|2275.5|2271.5|2275|2271|0
1767846080000|2026-01-08 04:21:20|2275.3|2271.3|2275.3|2271.3|2275.3|2271.3|2275.3|2271.3|0
1767846110000|2026-01-08 04:21:50|2273.3|2269.3|2273.3|2269.3|2273.3|2269.3|2273.3|2269.3|1
1767846120000|2026-01-08 04:22:00|2272.5|2268.5|2267.3|2263.3|2272.5|2268.5|2267.3|2263.3|5
1767846130000|2026-01-08 04:22:10|2267.5|2263.5|2267.8|2263.8|2269.4|2265.4|2267.3|2263.3|1
1767846140000|2026-01-08 04:22:20|2267.7|2263.7|2268.5|2264.5|2268.5|2264.5|2267.7|2263.7|0
1767846150000|2026-01-08 04:22:30|2268.6|2264.6|2268.8|2264.8|2268.8|2264.8|2268.6|2264.6|0
1767846160000|2026-01-08 04:22:40|2269.2|2265.2|2269.7|2265.7|2269.7|2265.7|2269|2265|0
1767846240000|2026-01-08 04:24:00|2267.6|2266.1|2267.6|2266.1|2267.6|2266.1|2267.6|2266.1|0
1767846250000|2026-01-08 04:24:10|2267.4|2265.9|2268.6|2264.6|2269.4|2265.9|2266.7|2263.1|2
1767846260000|2026-01-08 04:24:20|2268.7|2264.7|2269|2265|2269.1|2265.1|2268.7|2264.7|0
1767846270000|2026-01-08 04:24:30|2269.1|2265.1|2267|2265.5|2269.1|2265.5|2266.8|2264.9|1
1767846280000|2026-01-08 04:24:40|2268.9|2264.9|2268.6|2264.6|2268.9|2265.3|2266.7|2264.6|1
1767846290000|2026-01-08 04:24:50|2267.8|2263.8|2268.2|2264.2|2268.2|2264.2|2267.8|2263.8|0
1767846300000|2026-01-08 04:25:00|2268.3|2264.3|2268.9|2264.9|2269.5|2265.5|2268.3|2264.3|1
1767846310000|2026-01-08 04:25:10|2269.3|2265.3|2269|2265|2269.3|2265.3|2269|2265|0
1767846330000|2026-01-08 04:25:30|2269.1|2265.1|2269.2|2265.2|2269.3|2265.3|2269.1|2265.1|0
1767846340000|2026-01-08 04:25:40|2270.4|2266.4|2269.7|2265.7|2270.4|2266.4|2269.5|2265.5|1
1767846350000|2026-01-08 04:25:50|2269.8|2265.8|2270.3|2266.3|2270.5|2266.5|2269.8|2265.8|0
1767846360000|2026-01-08 04:26:00|2270.5|2266.5|2270.2|2266.2|2270.5|2266.5|2270.2|2266.2|0
1767846370000|2026-01-08 04:26:10|2270.5|2266.5|2271.2|2267.2|2271.2|2267.2|2270.5|2266.5|0
1767846380000|2026-01-08 04:26:20|2271|2267|2271.1|2267.1|2272.1|2268.1|2271|2267|0
1767846390000|2026-01-08 04:26:30|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|2270.8|2266.8|0
1767846400000|2026-01-08 04:26:40|2270.8|2266.8|2270.4|2266.4|2270.9|2266.9|2270.4|2266.4|0
1767846410000|2026-01-08 04:26:50|2270.5|2266.5|2270.8|2266.8|2271|2267|2270.5|2266.5|0
1767846420000|2026-01-08 04:27:00|2270.6|2266.6|2270.5|2266.5|2270.6|2266.6|2270.5|2266.5|0
1767846430000|2026-01-08 04:27:10|2270.3|2266.3|2268.2|2264.2|2270.3|2266.3|2268.2|2264.2|1
1767846440000|2026-01-08 04:27:20|2268.5|2264.5|2267.8|2263.8|2268.5|2264.5|2266.2|2262.2|2
1767846450000|2026-01-08 04:27:30|2267.9|2263.9|2267.9|2263.9|2268|2264|2267.9|2263.9|0
1767846460000|2026-01-08 04:27:40|2267.5|2263.5|2267.5|2263.5|2268|2264|2267.5|2263.5|1
1767846470000|2026-01-08 04:27:50|2268|2264|2266.9|2262.9|2268|2264|2266.9|2262.9|0
1767846480000|2026-01-08 04:28:00|2267|2263|2267|2263|2267.1|2263.1|2267|2263|0
1767846490000|2026-01-08 04:28:10|2267.1|2263.1|2267.3|2263.3|2267.3|2263.3|2267.1|2263.1|0
1767846500000|2026-01-08 04:28:20|2266.9|2262.9|2266.5|2262.5|2267.1|2263.1|2266.5|2262.5|0
1767846510000|2026-01-08 04:28:30|2266.3|2262.3|2267.8|2263.8|2267.9|2263.9|2266.3|2262.3|0
1767846520000|2026-01-08 04:28:40|2267.7|2263.7|2267.6|2263.6|2267.7|2263.7|2267.6|2263.6|0
1767846530000|2026-01-08 04:28:50|2267.4|2263.4|2267.6|2263.6|2267.8|2263.8|2267.4|2263.4|0
1767846540000|2026-01-08 04:29:00|2267.9|2263.9|2267.7|2263.7|2267.9|2263.9|2267.7|2263.7|0
1767846550000|2026-01-08 04:29:10|2267.9|2263.9|2267.8|2263.8|2268.2|2264.2|2267.8|2263.8|0
1767846560000|2026-01-08 04:29:20|2267.9|2263.9|2267.7|2263.7|2267.9|2263.9|2267.7|2263.7|0
1767846570000|2026-01-08 04:29:30|2267.8|2263.8|2267.8|2263.8|2267.9|2263.9|2267.8|2263.8|0
1767846580000|2026-01-08 04:29:40|2267.9|2263.9|2267.8|2263.8|2267.9|2263.9|2267.7|2263.7|0
1767846590000|2026-01-08 04:29:50|2267.9|2263.9|2267.7|2263.7|2267.9|2263.9|2267.7|2263.7|0
1767846600000|2026-01-08 04:30:00|2267.6|2263.6|2267.6|2263.6|2267.6|2263.6|2267.4|2263.4|0
1767846620000|2026-01-08 04:30:20|2267.4|2263.4|2267.6|2263.6|2267.6|2263.6|2267.4|2263.4|0
1767846630000|2026-01-08 04:30:30|2267.4|2263.4|2267.6|2263.6|2267.7|2263.7|2267.4|2263.4|0
1767846640000|2026-01-08 04:30:40|2267.9|2263.9|2267.8|2263.8|2267.9|2263.9|2267.8|2263.8|0
1767846650000|2026-01-08 04:30:50|2267.7|2263.7|2264.3|2260.3|2267.7|2263.7|2264.3|2260.3|3
1767846660000|2026-01-08 04:31:00|2264.4|2260.4|2266.6|2262.6|2266.8|2262.8|2264.4|2260.4|2
1767846670000|2026-01-08 04:31:10|2266.9|2262.9|2267|2263|2267|2263|2266.9|2262.9|0
1767846680000|2026-01-08 04:31:20|2266.8|2262.8|2266.7|2262.7|2266.8|2262.8|2266.7|2262.7|1
1767846690000|2026-01-08 04:31:30|2266.6|2262.6|2266.4|2262.4|2266.7|2262.7|2266.4|2262.4|0
1767846700000|2026-01-08 04:31:40|2266.6|2262.6|2266.3|2262.3|2266.6|2262.6|2266.3|2262.3|2
1767846710000|2026-01-08 04:31:50|2266.6|2262.6|2267|2263|2267.1|2263.1|2266.4|2262.4|1
1767846720000|2026-01-08 04:32:00|2267.5|2263.5|2267|2263|2267.5|2263.5|2267|2263|0
1767846730000|2026-01-08 04:32:10|2267.2|2263.2|2265.2|2263.7|2267.2|2263.7|2265.1|2262.7|3
1767846740000|2026-01-08 04:32:20|2266.8|2262.8|2267.1|2263.1|2267.3|2263.8|2265.3|2262.8|1
1767846750000|2026-01-08 04:32:30|2267.2|2263.2|2267.9|2263.9|2268.1|2264.1|2267.2|2263.2|0
1767846760000|2026-01-08 04:32:40|2268|2264|2267.9|2263.9|2268|2264|2267.9|2263.9|0
1767846770000|2026-01-08 04:32:50|2268|2264|2268.2|2264.2|2268.9|2264.9|2268|2264|1
1767846780000|2026-01-08 04:33:00|2268.3|2264.3|2269.4|2265.4|2269.6|2265.6|2268.3|2264.3|0
1767846790000|2026-01-08 04:33:10|2269.5|2265.5|2269.6|2265.6|2269.7|2268.2|2269.5|2265.5|1
1767846800000|2026-01-08 04:33:20|2269.8|2265.8|2269.8|2265.8|2269.8|2265.8|2269.8|2265.8|0
1767846820000|2026-01-08 04:33:40|2269.9|2265.9|2270.1|2266.1|2270.3|2266.3|2268.2|2264.2|0
1767846830000|2026-01-08 04:33:50|2269.8|2265.8|2270.1|2266.1|2270.1|2266.1|2269.8|2265.8|0
1767846840000|2026-01-08 04:34:00|2270.3|2266.3|2270.6|2266.6|2270.6|2267|2268.5|2265.4|1
1767846850000|2026-01-08 04:34:10|2269.6|2268.1|2270.6|2266.6|2270.6|2268.4|2269.6|2266.5|2
1767846870000|2026-01-08 04:34:30|2270.5|2266.5|2270.5|2266.5|2270.5|2266.5|2270.5|2266.5|0
1767846880000|2026-01-08 04:34:40|2270.6|2266.6|2270.6|2266.6|2270.6|2266.6|2270.6|2266.6|0
1767846890000|2026-01-08 04:34:50|2270.5|2266.5|2270.5|2266.5|2270.5|2266.5|2270.5|2266.5|0
1767846900000|2026-01-08 04:35:00|2269.3|2265.3|2269.7|2265.7|2270.3|2266.3|2269.3|2265.3|1
1767846910000|2026-01-08 04:35:10|2269.8|2265.8|2269.9|2265.9|2269.9|2265.9|2269.5|2265.5|0
1767846920000|2026-01-08 04:35:20|2269.7|2265.7|2269.6|2265.6|2269.7|2265.7|2269.6|2265.6|0
1767846940000|2026-01-08 04:35:40|2269.7|2265.7|2270.1|2266.1|2270.1|2266.1|2269.7|2265.7|0
1767846950000|2026-01-08 04:35:50|2270|2266|2268|2264|2270|2266|2267.2|2263.2|1
1767846960000|2026-01-08 04:36:00|2267.9|2263.9|2266.4|2262.4|2267.9|2263.9|2266.4|2262.4|1
1767846970000|2026-01-08 04:36:10|2266.2|2262.2|2266.1|2262.1|2266.3|2262.3|2265.8|2261.8|0
1767846980000|2026-01-08 04:36:20|2266|2262|2265|2263.5|2266.9|2263.5|2265|2261.3|5
1767846990000|2026-01-08 04:36:30|2266.7|2262.7|2266.5|2262.5|2266.7|2263.6|2265.1|2262.5|0
1767847000000|2026-01-08 04:36:40|2267|2263|2266.9|2262.9|2267|2263.5|2265|2261.6|1
1767847010000|2026-01-08 04:36:50|2267.1|2263.1|2267.1|2263.1|2267.1|2263.1|2267.1|2263.1|0
1767847020000|2026-01-08 04:37:00|2267.2|2263.2|2266.9|2262.9|2267.3|2263.3|2266.9|2262.9|0
1767847030000|2026-01-08 04:37:10|2267|2263|2267|2263|2267|2263|2266.9|2262.9|0
1767847040000|2026-01-08 04:37:20|2266.9|2262.9|2266.9|2262.9|2266.9|2262.9|2266.9|2262.9|0
1767847060000|2026-01-08 04:37:40|2267|2263|2266.9|2262.9|2267|2263|2266.9|2262.9|0
1767847070000|2026-01-08 04:37:50|2267|2263|2266.2|2262.2|2267.1|2263.1|2266.2|2262.2|1
1767847080000|2026-01-08 04:38:00|2266|2262|2265.9|2261.9|2266|2262|2264.6|2260.6|0
1767847090000|2026-01-08 04:38:10|2266|2262|2266|2262|2266|2262|2266|2262|0
1767847100000|2026-01-08 04:38:20|2266.1|2262.1|2266|2262|2266.3|2262.3|2265.9|2261.9|0
1767847110000|2026-01-08 04:38:30|2265.5|2264|2267|2263|2267|2264|2265.5|2263|0
1767847120000|2026-01-08 04:38:40|2267.1|2263.1|2267.1|2263.1|2267.1|2263.1|2267.1|2263.1|0
1767847130000|2026-01-08 04:38:50|2266.2|2262.2|2266.4|2262.4|2266.4|2262.4|2266.2|2262.2|0
1767847140000|2026-01-08 04:39:00|2266.3|2262.3|2266.3|2262.3|2266.3|2262.3|2266.3|2262.3|0
1767847160000|2026-01-08 04:39:20|2266.4|2262.4|2266.6|2262.6|2266.7|2262.7|2266.4|2262.4|0
1767847170000|2026-01-08 04:39:30|2266.3|2262.3|2266.2|2262.2|2266.4|2262.4|2266.2|2262.2|0
1767847180000|2026-01-08 04:39:40|2266.3|2262.3|2266.3|2262.3|2266.4|2262.4|2266.3|2262.3|0
1767847190000|2026-01-08 04:39:50|2266.4|2262.4|2266.4|2262.4|2266.6|2262.6|2266.3|2262.3|0
1767847200000|2026-01-08 04:40:00|2266.3|2262.3|2266.3|2262.3|2266.3|2262.3|2266.3|2262.3|0
1767847210000|2026-01-08 04:40:10|2266.4|2262.4|2265.5|2261.5|2266.4|2262.4|2265.5|2261.5|0
1767847220000|2026-01-08 04:40:20|2264.1|2262.6|2267.1|2263.1|2267.1|2263.1|2264.1|2262.6|1
1767847230000|2026-01-08 04:40:30|2267|2263|2267|2263|2267|2263|2267|2263|0
1767847240000|2026-01-08 04:40:40|2267.1|2263.1|2267.1|2263.1|2267.1|2263.1|2267.1|2263.1|0
1767847250000|2026-01-08 04:40:50|2265.1|2263.6|2267.1|2263.1|2267.1|2263.6|2265.1|2263.1|1
1767847260000|2026-01-08 04:41:00|2267.2|2263.2|2269|2265|2269|2265|2267.2|2263.2|1
1767847270000|2026-01-08 04:41:10|2269.1|2265.1|2268.9|2264.9|2269.1|2265.1|2268.9|2264.9|0
1767847280000|2026-01-08 04:41:20|2267.1|2265.6|2267.1|2265.6|2267.1|2265.6|2267.1|2265.6|0
1767847290000|2026-01-08 04:41:30|2267.2|2263.2|2267.2|2263.2|2267.2|2263.2|2267.2|2263.2|2
1767847300000|2026-01-08 04:41:40|2265.7|2264.2|2265.6|2264.1|2265.7|2264.2|2265.6|2264.1|0
1767847310000|2026-01-08 04:41:50|2265.8|2264.3|2265.9|2264.4|2265.9|2264.4|2265.8|2264.3|0
1767847330000|2026-01-08 04:42:10|2265.7|2261.7|2266.8|2262.8|2266.8|2264|2264.5|2261.7|2
1767847340000|2026-01-08 04:42:20|2266.7|2262.7|2267.4|2263.4|2267.4|2264.2|2265.7|2262.7|1
1767847350000|2026-01-08 04:42:30|2267.3|2263.3|2267.2|2263.2|2267.3|2263.3|2267.2|2263.2|0
1767847360000|2026-01-08 04:42:40|2267.1|2263.1|2264.3|2260.3|2267.1|2264.2|2264.3|2260.3|1
1767847370000|2026-01-08 04:42:50|2264.5|2260.5|2264.3|2260.3|2264.5|2260.5|2264|2260|0
1767847380000|2026-01-08 04:43:00|2264|2260|2263.8|2259.8|2264.3|2261.3|2262.8|2259.8|0
1767847390000|2026-01-08 04:43:10|2263.6|2259.6|2263.3|2259.3|2263.6|2259.6|2263.3|2259.3|0
1767847400000|2026-01-08 04:43:20|2261.8|2260.3|2260.5|2259|2261.9|2260.4|2260.5|2257.8|3
1767847410000|2026-01-08 04:43:30|2262.2|2258.2|2260.4|2258.9|2262.2|2259.1|2260.4|2257.8|2
1767847420000|2026-01-08 04:43:40|2260.3|2258.8|2260.3|2258.8|2260.3|2258.8|2260.3|2258.8|0
1767847430000|2026-01-08 04:43:50|2260.9|2256.9|2256.9|2255.4|2261.1|2258.4|2256.8|2255.3|2
1767847440000|2026-01-08 04:44:00|2256.7|2255.2|2259|2255|2259.6|2256.1|2256.6|2252.6|5
1767847450000|2026-01-08 04:44:10|2257.2|2255.7|2256.9|2255.4|2257.2|2255.7|2256.9|2255.4|2
1767847460000|2026-01-08 04:44:20|2258.7|2254.7|2257.9|2253.9|2258.7|2255.4|2256.4|2253.7|0
1767847470000|2026-01-08 04:44:30|2256.8|2255.3|2256.2|2254.7|2258.4|2255.3|2256.2|2253.4|0
1767847480000|2026-01-08 04:44:40|2256.4|2254.9|2258.7|2254.7|2258.9|2255|2256.4|2253.2|3
1767847490000|2026-01-08 04:44:50|2258.6|2254.6|2258.8|2254.8|2258.9|2254.9|2256.4|2254.3|1
1767847500000|2026-01-08 04:45:00|2256.6|2255.1|2257.7|2253.7|2258.4|2255.1|2256.6|2253.2|4
1767847510000|2026-01-08 04:45:10|2257.9|2253.9|2258.1|2254.1|2258.1|2254.1|2257.9|2253.9|0
1767847520000|2026-01-08 04:45:20|2256.4|2252.4|2256.3|2252.3|2257.3|2253.3|2256.3|2252.3|3
1767847530000|2026-01-08 04:45:30|2256.4|2252.4|2257.4|2253.4|2258.1|2254.1|2256.4|2252.4|2
1767847540000|2026-01-08 04:45:40|2257.8|2253.8|2257.7|2253.7|2257.9|2253.9|2257.6|2253.6|1
1767847550000|2026-01-08 04:45:50|2257.6|2253.6|2257.8|2253.8|2257.9|2254.6|2256.1|2253.5|0
1767847560000|2026-01-08 04:46:00|2257.9|2253.9|2257.5|2253.5|2258.2|2254.2|2257.5|2253.5|0
1767847570000|2026-01-08 04:46:10|2255.6|2254.1|2257.1|2253.1|2257.1|2254.1|2254.9|2252.9|3
1767847580000|2026-01-08 04:46:20|2256.9|2252.9|2256.8|2252.8|2256.9|2253.8|2255.3|2252.7|0
1767847590000|2026-01-08 04:46:30|2256.7|2252.7|2254.9|2253.4|2256.7|2253.8|2254.9|2252.2|2
1767847600000|2026-01-08 04:46:40|2254.7|2253.2|2254|2250|2254.9|2253.4|2252.6|2250|5
1767847610000|2026-01-08 04:46:50|2255|2251|2254.3|2250.3|2256|2252|2254|2250|7
1767847620000|2026-01-08 04:47:00|2254|2250|2254.1|2250.1|2254.1|2250.1|2254|2250|1
1767847630000|2026-01-08 04:47:10|2253.9|2249.9|2253.9|2249.9|2253.9|2251.1|2252.6|2249.9|1
1767847640000|2026-01-08 04:47:20|2254.3|2250.3|2254.2|2250.2|2254.3|2250.3|2253.9|2249.9|0
1767847650000|2026-01-08 04:47:30|2254.1|2250.1|2254.1|2250.1|2254.2|2250.2|2254|2250|0
1767847660000|2026-01-08 04:47:40|2254.2|2250.2|2254.1|2250.1|2254.2|2250.2|2254|2250|0
1767847670000|2026-01-08 04:47:50|2254.2|2250.2|2254.2|2250.2|2254.3|2250.3|2254.2|2250.2|0
1767847680000|2026-01-08 04:48:00|2254.3|2250.3|2254.4|2250.4|2254.6|2250.6|2254.3|2250.3|0
1767847690000|2026-01-08 04:48:10|2253.4|2251.9|2254.3|2250.3|2254.4|2251.9|2252.6|2250.3|2
1767847700000|2026-01-08 04:48:20|2252.6|2251.1|2254.1|2250.1|2254.1|2251.1|2252.6|2250|0
1767847710000|2026-01-08 04:48:30|2254.2|2250.2|2253.7|2252.2|2254.5|2252.2|2253.7|2250.2|0
1767847720000|2026-01-08 04:48:40|2253.6|2252.1|2254.3|2250.3|2254.3|2252.2|2253.6|2249.9|1
1767847730000|2026-01-08 04:48:50|2254.4|2250.4|2254.7|2250.7|2255.1|2251.1|2254.3|2250.3|2
1767847740000|2026-01-08 04:49:00|2254.9|2250.9|2255.3|2251.3|2255.3|2251.3|2254.9|2250.9|0
1767847750000|2026-01-08 04:49:10|2255.4|2251.4|2255.9|2251.9|2255.9|2251.9|2255.4|2251.4|0
1767847760000|2026-01-08 04:49:20|2256.1|2252.1|2256.2|2252.2|2256.3|2252.3|2256.1|2252.1|0
1767847770000|2026-01-08 04:49:30|2256.3|2252.3|2256.8|2252.8|2256.8|2252.8|2256.3|2252.3|0
1767847780000|2026-01-08 04:49:40|2256.9|2252.9|2257.7|2253.7|2257.7|2254.7|2256.2|2252.9|0
1767847790000|2026-01-08 04:49:50|2257.9|2253.9|2256.3|2254.8|2257.9|2254.8|2256.3|2253.7|0
1767847800000|2026-01-08 04:50:00|2257.7|2253.7|2257.7|2253.7|2257.7|2253.7|2257.6|2253.6|0
1767847810000|2026-01-08 04:50:10|2258.6|2254.6|2258.4|2254.4|2258.6|2254.6|2258.4|2254.4|1
1767847820000|2026-01-08 04:50:20|2258.5|2254.5|2258.6|2254.6|2258.6|2254.6|2258.5|2254.5|0
1767847830000|2026-01-08 04:50:30|2258.4|2254.4|2258.6|2254.6|2258.6|2254.6|2258.4|2254.4|0
1767847840000|2026-01-08 04:50:40|2258.2|2254.2|2256.7|2255.2|2258.2|2255.4|2256.7|2254.2|1
1767847850000|2026-01-08 04:50:50|2256.6|2255.1|2260.2|2256.2|2260.5|2256.6|2256.6|2254.5|2
1767847860000|2026-01-08 04:51:00|2260.4|2256.4|2260.5|2256.5|2260.9|2257|2258.5|2256.4|2
1767847870000|2026-01-08 04:51:10|2260.6|2256.6|2261|2257|2261|2257|2260.6|2256.6|0
1767847880000|2026-01-08 04:51:20|2259.5|2258|2259.5|2258|2259.5|2258|2259.4|2257.9|0
1767847890000|2026-01-08 04:51:30|2259.4|2257.9|2260.3|2256.3|2260.3|2257.9|2258.8|2256.3|1
1767847900000|2026-01-08 04:51:40|2259.9|2255.9|2260.1|2256.1|2260.1|2256.1|2259.9|2255.9|0
1767847910000|2026-01-08 04:51:50|2260.2|2256.2|2260.1|2256.1|2260.3|2257.8|2259.3|2256.1|0
1767847920000|2026-01-08 04:52:00|2260.2|2256.2|2260.2|2256.2|2260.3|2256.9|2258.4|2256.2|1
1767847930000|2026-01-08 04:52:10|2258|2256.5|2259.7|2255.7|2259.7|2256.5|2258|2255.6|2
1767847940000|2026-01-08 04:52:20|2259.8|2255.8|2259.8|2255.8|2259.8|2255.8|2259.8|2255.8|0
1767847950000|2026-01-08 04:52:30|2259.7|2255.7|2259.5|2255.5|2259.7|2255.7|2259.5|2255.5|0
1767847960000|2026-01-08 04:52:40|2259.6|2255.6|2259.6|2255.6|2259.6|2255.6|2259.6|2255.6|0
1767847970000|2026-01-08 04:52:50|2259.7|2255.7|2259.7|2255.7|2259.7|2255.7|2259.7|2255.7|0
1767847980000|2026-01-08 04:53:00|2259.9|2255.9|2259.7|2255.7|2259.9|2255.9|2259.5|2255.5|0
1767847990000|2026-01-08 04:53:10|2259.6|2255.6|2258|2256.5|2259.6|2256.6|2258|2255.4|0
1767848000000|2026-01-08 04:53:20|2258.6|2254.6|2259.1|2255.1|2259.1|2255.1|2258.6|2254.6|1
1767848010000|2026-01-08 04:53:30|2259.3|2255.3|2259.4|2255.4|2259.4|2255.4|2259.3|2255.3|0
1767848030000|2026-01-08 04:53:50|2259.3|2255.3|2259.4|2255.4|2259.5|2255.5|2259.2|2255.2|0
1767848040000|2026-01-08 04:54:00|2259.5|2255.5|2261.3|2259.8|2261.3|2259.8|2259.2|2255.5|3
1767848060000|2026-01-08 04:54:20|2262.9|2258.9|2261.8|2260.3|2262.9|2260.3|2261.8|2258.9|0
1767848070000|2026-01-08 04:54:30|2261.9|2260.4|2261.8|2260.3|2261.9|2260.4|2261.8|2260.3|0
1767848080000|2026-01-08 04:54:40|2261.7|2260.2|2261.8|2260.3|2262|2260.5|2261.7|2260.2|3
1767848100000|2026-01-08 04:55:00|2262.9|2258.9|2262.3|2258.3|2262.9|2258.9|2261.2|2257.2|4
1767848110000|2026-01-08 04:55:10|2262.4|2258.4|2262.4|2258.4|2262.4|2258.4|2262.4|2258.4|0
1767848120000|2026-01-08 04:55:20|2260.5|2259|2261|2259.5|2261|2259.5|2260.5|2259|1
1767848130000|2026-01-08 04:55:30|2260.9|2259.4|2262.3|2258.3|2262.5|2259.5|2260.8|2258.3|0
1767848140000|2026-01-08 04:55:40|2261|2259.5|2260.9|2259.4|2261|2259.5|2260.9|2259.4|1
1767848150000|2026-01-08 04:55:50|2260.6|2259.1|2261.9|2257.9|2261.9|2259.1|2260.6|2257.9|1
1767848160000|2026-01-08 04:56:00|2262|2258|2261.4|2259.9|2262.2|2259.9|2261.4|2258|2
1767848170000|2026-01-08 04:56:10|2262.4|2258.4|2263|2261.5|2263.5|2261.5|2261.2|2258.4|3
1767848180000|2026-01-08 04:56:20|2262.9|2261.4|2264.7|2260.7|2264.7|2261.5|2262.7|2259.9|2
1767848190000|2026-01-08 04:56:30|2264.6|2260.6|2265.8|2261.8|2265.8|2261.8|2264.6|2260.6|0
1767848200000|2026-01-08 04:56:40|2266.2|2262.2|2266.4|2262.4|2266.4|2262.4|2265.4|2261.4|2
1767848210000|2026-01-08 04:56:50|2266.6|2262.6|2266.8|2262.8|2266.8|2262.8|2266.6|2262.6|0
1767848220000|2026-01-08 04:57:00|2266.1|2264.6|2267.6|2266.1|2268.9|2266.1|2266.1|2264.6|2
1767848230000|2026-01-08 04:57:10|2269.1|2265.1|2269.1|2265.1|2269.2|2266.2|2267.7|2264.8|0
1767848250000|2026-01-08 04:57:30|2269|2265|2269|2265|2269|2265|2269|2265|0
1767848260000|2026-01-08 04:57:40|2267.7|2266.2|2267.6|2266.1|2267.7|2266.2|2267.6|2266.1|0
1767848270000|2026-01-08 04:57:50|2267.4|2265.9|2266.9|2262.9|2267.4|2265.9|2266.8|2262.8|1
1767848280000|2026-01-08 04:58:00|2267.1|2263.1|2267|2263|2267.1|2263.1|2267|2263|0
1767848290000|2026-01-08 04:58:10|2266.3|2262.3|2265.2|2261.2|2266.3|2262.3|2264.1|2260.1|2
1767848300000|2026-01-08 04:58:20|2265.3|2261.3|2265.9|2261.9|2265.9|2261.9|2265.3|2261.3|0
1767848310000|2026-01-08 04:58:30|2265.8|2261.8|2265.3|2261.3|2265.8|2261.8|2264.2|2260.2|0
1767848320000|2026-01-08 04:58:40|2265.2|2261.2|2264.8|2260.8|2265.2|2261.2|2264.2|2260.2|0
1767848330000|2026-01-08 04:58:50|2264.7|2260.7|2264.5|2260.5|2264.7|2260.7|2264.5|2260.5|0
1767848350000|2026-01-08 04:59:10|2264.6|2260.6|2264.6|2260.6|2264.6|2260.6|2264.6|2260.6|0
1767848360000|2026-01-08 04:59:20|2264.7|2260.7|2264.7|2260.7|2264.7|2260.7|2264.7|2260.7|0
1767848370000|2026-01-08 04:59:30|2264.4|2260.4|2264.4|2260.4|2264.4|2260.4|2264.4|2260.4|0
1767848380000|2026-01-08 04:59:40|2264.3|2260.3|2263.7|2259.7|2264.3|2260.3|2263.6|2259.6|0
1767848390000|2026-01-08 04:59:50|2263.8|2259.8|2263.5|2259.5|2264.2|2260.2|2263.5|2259.5|1
1767848400000|2026-01-08 05:00:00|2263.4|2259.4|2263|2259|2263.4|2259.4|2262.8|2258.8|0
1767848420000|2026-01-08 05:00:20|2262.9|2258.9|2262.9|2258.9|2262.9|2258.9|2262.9|2258.9|0
1767848430000|2026-01-08 05:00:30|2261.5|2260|2264|2260|2264|2260|2261.5|2258.8|2
1767848440000|2026-01-08 05:00:40|2263.9|2259.9|2264|2260|2264|2260|2263.9|2259.9|0
1767848450000|2026-01-08 05:00:50|2264.5|2260.5|2264.9|2260.9|2264.9|2260.9|2264.3|2260.3|1
1767848460000|2026-01-08 05:01:00|2265|2261|2266.4|2262.4|2266.4|2262.4|2265|2261|1
1767848470000|2026-01-08 05:01:10|2266|2262|2264.8|2260.8|2266.3|2262.3|2264.8|2260.8|1
1767848480000|2026-01-08 05:01:20|2264.9|2260.9|2265|2261|2265|2261|2264.8|2260.8|0
1767848490000|2026-01-08 05:01:30|2264.9|2260.9|2265.1|2261.1|2265.1|2261.1|2264.9|2260.9|0
1767848500000|2026-01-08 05:01:40|2265|2261|2267.1|2263.1|2267.6|2264.9|2265|2261|6
1767848510000|2026-01-08 05:01:50|2267|2263|2266.9|2262.9|2267|2263|2266.9|2262.9|0
1767848520000|2026-01-08 05:02:00|2265.9|2264.4|2266.5|2265|2267.6|2265|2265.9|2263.5|0
1767848530000|2026-01-08 05:02:10|2266.4|2264.9|2264.1|2260.1|2267.2|2264.9|2263.9|2259.9|5
1767848540000|2026-01-08 05:02:20|2264|2260|2262.6|2261.1|2264|2261.1|2262.6|2260|0
1767848550000|2026-01-08 05:02:30|2262.5|2261|2261.5|2260|2262.5|2261|2261.5|2260|1
1767848560000|2026-01-08 05:02:40|2261.3|2259.8|2261.4|2257.4|2262.1|2259.8|2261.1|2257.4|1
1767848580000|2026-01-08 05:03:00|2261.5|2257.5|2261.5|2257.5|2262.7|2258.7|2261.4|2257.4|3
1767848590000|2026-01-08 05:03:10|2261.4|2257.4|2261.3|2257.3|2261.4|2257.4|2261.1|2257.1|0
1767848600000|2026-01-08 05:03:20|2261.2|2257.2|2261.1|2257.1|2261.2|2257.2|2261.1|2257.1|0
1767848610000|2026-01-08 05:03:30|2261|2257|2260.7|2259.2|2262.2|2259.2|2260.1|2256.6|3
1767848630000|2026-01-08 05:03:50|2262.7|2258.7|2262.7|2258.7|2262.7|2258.7|2262.7|2258.7|2
1767848640000|2026-01-08 05:04:00|2262.6|2258.6|2260.6|2259.1|2262.6|2259.2|2260.6|2257.9|0
1767848650000|2026-01-08 05:04:10|2260.7|2259.2|2260|2258.5|2261.5|2259.2|2260|2257.5|1
1767848660000|2026-01-08 05:04:20|2260.1|2258.6|2260.4|2258.9|2262.5|2259.8|2260|2258.4|8
1767848680000|2026-01-08 05:04:40|2259.4|2257.9|2259.2|2255.2|2260.2|2257.9|2258.4|2255.2|3
1767848690000|2026-01-08 05:04:50|2258.9|2254.9|2257.7|2253.7|2258.9|2256|2257.5|2253.7|0
1767848700000|2026-01-08 05:05:00|2257.8|2253.8|2258.8|2254.8|2259.7|2256.7|2257.8|2253.8|2
1767848710000|2026-01-08 05:05:10|2257.6|2256.1|2258.6|2257.1|2258.9|2257.4|2257.6|2256.1|2
1767848720000|2026-01-08 05:05:20|2258.7|2254.7|2254|2252.5|2258.7|2254.7|2254|2251.4|5
1767848730000|2026-01-08 05:05:30|2254.2|2250.2|2252.2|2250.7|2254.4|2251.1|2252.2|2249.9|7
1767848740000|2026-01-08 05:05:40|2252.6|2251.1|2252|2250.5|2252.6|2251.1|2252|2250.5|15
1767848750000|2026-01-08 05:05:50|2252.3|2250.8|2253.4|2251.9|2255.1|2252.4|2252|2250.5|8
1767848760000|2026-01-08 05:06:00|2252.6|2251.1|2252.1|2250.6|2252.6|2251.1|2252.1|2250.6|4
1767848770000|2026-01-08 05:06:10|2249.4|2247.9|2250.6|2249.1|2252.4|2249.6|2249.4|2247.9|14
1767848780000|2026-01-08 05:06:20|2250.1|2248.6|2250.1|2248.6|2250.5|2248.6|2249.3|2246.5|5
1767848790000|2026-01-08 05:06:30|2250.3|2248.8|2249.6|2248.1|2251.8|2249.3|2249.6|2247.2|3
1767848800000|2026-01-08 05:06:40|2249.8|2248.3|2248.6|2247.1|2250.6|2249.1|2248.6|2246.2|4
1767848810000|2026-01-08 05:06:50|2248.8|2247.3|2247.3|2245.8|2251.2|2247.3|2247.3|2245.8|12
1767848820000|2026-01-08 05:07:00|2248.3|2246.8|2250.6|2246.6|2250.6|2247|2248.2|2246.6|12
1767848830000|2026-01-08 05:07:10|2250.4|2246.4|2250.4|2248.9|2251.4|2248.9|2248.5|2246.4|4
1767848840000|2026-01-08 05:07:20|2251.5|2250|2256.1|2252.1|2256.1|2252.1|2251.5|2248.9|6
1767848850000|2026-01-08 05:07:30|2255|2253.5|2254|2250|2256.1|2253.6|2252.8|2250|3
1767848860000|2026-01-08 05:07:40|2252.8|2251.3|2252.7|2251.2|2254.4|2251.6|2252.7|2249.4|4
1767848870000|2026-01-08 05:07:50|2253.8|2249.8|2252.8|2251.3|2254|2251.5|2252.6|2249.8|3
1767848880000|2026-01-08 05:08:00|2252.9|2251.4|2253.6|2249.6|2255.5|2252.5|2252.8|2249.6|5
1767848890000|2026-01-08 05:08:10|2253.4|2249.4|2254.5|2250.5|2254.6|2251.7|2252.3|2249.4|1
1767848900000|2026-01-08 05:08:20|2254.3|2250.3|2253.3|2251.8|2254.3|2251.8|2252.6|2249.7|1
1767848910000|2026-01-08 05:08:30|2254.7|2250.7|2254.8|2250.8|2255.6|2252.2|2253.7|2250.7|1
1767848920000|2026-01-08 05:08:40|2254.9|2250.9|2251.8|2250.3|2254.9|2250.9|2251.6|2248.8|0
1767848930000|2026-01-08 05:08:50|2251.7|2250.2|2254|2250|2254|2250.2|2251.7|2248.8|1
1767848940000|2026-01-08 05:09:00|2254.1|2250.1|2255.7|2251.7|2255.7|2251.7|2254.1|2250.1|1
1767848950000|2026-01-08 05:09:10|2255.6|2251.6|2254.4|2250.4|2255.6|2252.6|2254|2250|1
1767848960000|2026-01-08 05:09:20|2254.5|2250.5|2254.3|2250.3|2254.7|2250.7|2254.3|2250.3|0
1767848970000|2026-01-08 05:09:30|2254.6|2250.6|2253.9|2249.9|2254.6|2250.6|2253.9|2249.9|3
1767848980000|2026-01-08 05:09:40|2252.6|2248.6|2251.5|2250|2252.6|2250|2250.7|2247.5|5
1767848990000|2026-01-08 05:09:50|2253.3|2249.3|2253.4|2249.4|2254.2|2251.2|2252.7|2249.3|2
1767849000000|2026-01-08 05:10:00|2253.3|2249.3|2252|2248|2253.3|2249.3|2252|2248|0
1767849010000|2026-01-08 05:10:10|2251.9|2247.9|2252.8|2248.8|2253.3|2249.3|2251.9|2247.9|0
1767849020000|2026-01-08 05:10:20|2251.5|2250|2252.6|2248.6|2252.6|2250|2251.4|2247.4|1
1767849030000|2026-01-08 05:10:30|2252.4|2248.4|2253.2|2249.2|2253.5|2250.9|2251.4|2248.4|1
1767849040000|2026-01-08 05:10:40|2253.5|2249.5|2252.9|2248.9|2253.5|2249.5|2252.9|2248.9|0
1767849050000|2026-01-08 05:10:50|2252.5|2248.5|2251.2|2247.2|2252.9|2248.9|2249.6|2246.2|4
1767849060000|2026-01-08 05:11:00|2249.8|2248.3|2249.7|2245.7|2251.2|2248.3|2249.5|2245.7|2
1767849070000|2026-01-08 05:11:10|2249.8|2245.8|2252.9|2248.9|2252.9|2249|2249.4|2245.4|7
1767849090000|2026-01-08 05:11:30|2252.8|2248.8|2252.7|2248.7|2252.9|2248.9|2252.7|2248.7|0
1767849100000|2026-01-08 05:11:40|2252.6|2248.6|2252.5|2248.5|2252.6|2248.6|2252.5|2248.5|0
1767849110000|2026-01-08 05:11:50|2251|2249.5|2250.5|2246.5|2251|2249.5|2250.4|2246.4|3
1767849120000|2026-01-08 05:12:00|2250.4|2246.4|2250.5|2246.5|2250.5|2246.5|2250.4|2246.4|0
1767849130000|2026-01-08 05:12:10|2250.6|2246.6|2249.7|2248.2|2250.8|2248.2|2249.7|2246.6|0
1767849140000|2026-01-08 05:12:20|2249.6|2248.1|2249.6|2245.6|2249.8|2248.3|2249.6|2245.6|3
1767849150000|2026-01-08 05:12:30|2248.2|2246.7|2248.9|2244.9|2249.8|2246.7|2247.3|2244.9|3
1767849160000|2026-01-08 05:12:40|2249|2245|2251.5|2247.5|2251.5|2248.7|2248.8|2244.8|4
1767849170000|2026-01-08 05:12:50|2250.2|2248.7|2249.6|2245.6|2251.3|2248.8|2249.6|2245.6|8
1767849180000|2026-01-08 05:13:00|2248.1|2246.6|2248.2|2244.2|2248.2|2246.6|2246.3|2244.1|4
1767849190000|2026-01-08 05:13:10|2248.3|2244.3|2247.3|2245.8|2249.1|2245.9|2247.2|2244.3|2
1767849200000|2026-01-08 05:13:20|2248.7|2244.7|2249.5|2245.5|2249.5|2245.9|2247.4|2244.6|0
1767849210000|2026-01-08 05:13:30|2249.6|2245.6|2248.2|2246.7|2249.7|2247|2248.2|2245.6|1
1767849220000|2026-01-08 05:13:40|2248.8|2247.3|2248.8|2247.3|2248.8|2247.3|2248.8|2247.3|2
1767849230000|2026-01-08 05:13:50|2248.7|2247.2|2248.9|2247.4|2248.9|2247.4|2248.7|2247.2|0
1767849240000|2026-01-08 05:14:00|2250.5|2246.5|2249.3|2247.8|2250.8|2247.8|2249.1|2246.5|0
1767849250000|2026-01-08 05:14:10|2251.2|2247.2|2249.5|2248|2251.3|2248.3|2249.5|2247|1
1767849260000|2026-01-08 05:14:20|2249.6|2248.1|2250.8|2246.8|2251|2248.1|2249.4|2246.7|0
1767849270000|2026-01-08 05:14:30|2251.1|2247.1|2248.2|2246.7|2251.1|2248.1|2248.2|2246.7|2
1767849280000|2026-01-08 05:14:40|2248.3|2246.8|2248.5|2247|2250.1|2247|2248.3|2245.9|5
1767849290000|2026-01-08 05:14:50|2250.6|2246.6|2249|2247.5|2250.6|2247.7|2249|2246.5|0
1767849300000|2026-01-08 05:15:00|2248.9|2247.4|2246.3|2244.8|2248.9|2247.4|2246.3|2244.7|2
1767849310000|2026-01-08 05:15:10|2246.4|2244.9|2247.9|2243.9|2247.9|2245.1|2246.2|2243.9|1
1767849320000|2026-01-08 05:15:20|2247.8|2243.8|2246.4|2244.9|2248.1|2245.2|2246.4|2243.8|0
1767849330000|2026-01-08 05:15:30|2246.5|2245|2246.3|2244.8|2248.3|2245.4|2246.3|2244.2|3
1767849340000|2026-01-08 05:15:40|||||||||4
1767849350000|2026-01-08 05:15:50|2246.4|2244.9|2246.3|2244.8|2246.4|2244.9|2246.3|2244.8|0
1767849360000|2026-01-08 05:16:00|2246.2|2244.7|2247.3|2245.8|2248.8|2245.8|2245.8|2244.3|11
1767849370000|2026-01-08 05:16:10|2247.5|2246|2247.9|2243.9|2248.9|2246.4|2247.1|2243.9|3
1767849380000|2026-01-08 05:16:20|2247.8|2243.8|2246.4|2244.9|2247.8|2244.9|2246|2243.8|3
1767849390000|2026-01-08 05:16:30|2246.2|2244.7|2247.1|2245.6|2248|2245.6|2246.2|2244|13
1767849400000|2026-01-08 05:16:40|2247.3|2245.8|2247.8|2246.3|2247.8|2246.3|2247.3|2245.8|2
1767849410000|2026-01-08 05:16:50|2248.2|2246.7|2249.8|2245.8|2249.8|2246.9|2248|2245.1|1
1767849420000|2026-01-08 05:17:00|2248.7|2247.2|2248.5|2244.5|2250|2247.5|2248.5|2244.5|1
1767849430000|2026-01-08 05:17:10|2248.7|2244.7|2249.1|2247.6|2250.3|2247.6|2248.7|2244.7|3
1767849440000|2026-01-08 05:17:20|2250.3|2246.3|2249.8|2248.3|2251|2248.4|2249.1|2246.3|0
1767849450000|2026-01-08 05:17:30|2251.1|2247.1|2249.9|2248.4|2251.1|2248.5|2249.8|2246.7|2
1767849460000|2026-01-08 05:17:40|2249.7|2248.2|2249.7|2248.2|2249.7|2248.2|2249.7|2248.2|1
1767849470000|2026-01-08 05:17:50|2250.4|2246.4|2249.3|2247.8|2250.6|2248.1|2249.3|2246.4|1
1767849480000|2026-01-08 05:18:00|2250.4|2246.4|2250.4|2246.4|2250.4|2248.3|2249.4|2246.4|0
1767849490000|2026-01-08 05:18:10|2249.4|2247.9|2250.5|2246.5|2250.5|2248.1|2249.3|2246.5|19
1767849500000|2026-01-08 05:18:20|2250.3|2246.3|2248.1|2244.1|2250.3|2246.3|2247.3|2244.1|1
1767849510000|2026-01-08 05:18:30|2248.3|2244.3|2248.4|2244.4|2248.5|2245.6|2247.1|2244.1|0
1767849520000|2026-01-08 05:18:40|2248.5|2244.5|2248.6|2244.6|2248.6|2245.4|2246.7|2243.9|2
1767849530000|2026-01-08 05:18:50|2248|2244|2247.8|2243.8|2248|2244|2247.8|2243.8|0
1767849540000|2026-01-08 05:19:00|2246.6|2245.1|2246.1|2244.6|2247.9|2245.1|2246.1|2243.9|3
1767849550000|2026-01-08 05:19:10|2246.2|2244.7|2246.1|2244.6|2246.2|2244.7|2246.1|2244.6|0
1767849560000|2026-01-08 05:19:20|2246.2|2244.7|2249.5|2245.5|2249.5|2246.2|2246.2|2244.7|3
1767849570000|2026-01-08 05:19:30|2248.6|2247.1|2248.2|2246.7|2248.6|2247.1|2248.2|2246.7|1
1767849580000|2026-01-08 05:19:40|2248.3|2246.8|2251.1|2247.1|2251.1|2248.3|2248.3|2245.7|1
1767849590000|2026-01-08 05:19:50|2250|2248.5|2250.4|2248.9|2251.2|2248.9|2249.6|2247.2|2
1767849600000|2026-01-08 05:20:00|2250.3|2248.8|2250.1|2248.6|2251.2|2248.8|2249.9|2246.8|1
1767849610000|2026-01-08 05:20:10|2251.7|2247.7|2249.6|2248.1|2251.7|2248.1|2249.6|2246.6|2
1767849620000|2026-01-08 05:20:20|2249.7|2248.2|2249.5|2248|2249.7|2248.2|2249.5|2248|0
1767849630000|2026-01-08 05:20:30|2249.7|2245.7|2248.2|2246.7|2249.7|2246.9|2248.2|2245.6|1
1767849640000|2026-01-08 05:20:40|2248.3|2246.8|2249.6|2245.6|2250|2247.6|2248.3|2245.6|1
1767849650000|2026-01-08 05:20:50|2248.4|2246.9|2248.6|2247.1|2248.7|2247.2|2248.4|2246.9|0
1767849660000|2026-01-08 05:21:00|2248.4|2246.9|2248.3|2246.8|2248.4|2246.9|2248.3|2246.8|0
1767849670000|2026-01-08 05:21:10|2250|2248.5|2250.3|2248.8|2250.3|2248.8|2250|2248.5|3
1767849680000|2026-01-08 05:21:20|2250.2|2248.7|2251.2|2249.7|2252.1|2249.7|2250.2|2248.1|2
1767849690000|2026-01-08 05:21:30|2251.4|2249.9|2251.9|2250.4|2253.9|2251.7|2251.4|2249.9|8
1767849700000|2026-01-08 05:21:40|2251.7|2250.2|2252.1|2250.6|2253.9|2250.6|2251.6|2249.9|0
1767849710000|2026-01-08 05:21:50|2253.9|2249.9|2251.5|2250|2253.9|2250.6|2251.3|2248.7|2
1767849720000|2026-01-08 05:22:00|2253|2249|2253.5|2249.5|2253.6|2250.4|2251.8|2249|0
1767849730000|2026-01-08 05:22:10|2253.6|2249.6|2254|2250|2254|2251.7|2252|2249.6|1
1767849740000|2026-01-08 05:22:20|2254.1|2250.1|2256.9|2252.9|2256.9|2252.9|2253.1|2250|2
1767849750000|2026-01-08 05:22:30|2255.8|2254.3|2256.5|2255|2256.5|2255|2255.8|2254.3|2
1767849760000|2026-01-08 05:22:40|2257.1|2253.1|2255.4|2251.4|2258|2254.6|2255|2251|5
1767849770000|2026-01-08 05:22:50|2257|2253|2257.1|2253.1|2257.1|2253.1|2256.6|2252.6|3
1767849780000|2026-01-08 05:23:00|2257.4|2253.4|2256.9|2255.4|2258.1|2255.4|2256.7|2253.4|0
1767849790000|2026-01-08 05:23:10|2256.7|2255.2|2257|2253|2257.1|2255.2|2255.9|2253|3
1767849800000|2026-01-08 05:23:20|2257.1|2253.1|2257.3|2253.3|2257.3|2254.7|2256.2|2253|0
1767849810000|2026-01-08 05:23:30|2257.4|2253.4|2257.4|2253.4|2257.4|2253.4|2257.3|2253.3|0
1767849820000|2026-01-08 05:23:40|2257.3|2253.3|2257.3|2253.3|2257.3|2253.3|2257.3|2253.3|0
1767849830000|2026-01-08 05:23:50|2256.3|2254.8|2256.3|2254.8|2257.3|2254.8|2256.3|2253.3|0
1767849840000|2026-01-08 05:24:00|2255.2|2251.2|2255.6|2251.6|2256.1|2253.8|2254.5|2251.2|4
1767849850000|2026-01-08 05:24:10|2255.4|2251.4|2254.9|2250.9|2255.4|2252|2253.5|2249.8|1
1767849870000|2026-01-08 05:24:30|2255|2251|2253.5|2252|2255|2252|2253.5|2251|1
1767849880000|2026-01-08 05:24:40|2255|2251|2253|2249|2255|2252|2252.8|2248.8|2
1767849890000|2026-01-08 05:24:50|2252.8|2248.8|2254.1|2250.1|2254.1|2250.1|2252.8|2248.8|0
1767849900000|2026-01-08 05:25:00|2252.3|2248.3|2250.5|2249|2252.3|2249|2250.5|2246.9|3
1767849910000|2026-01-08 05:25:10|2250.4|2248.9|2252.1|2248.1|2252.2|2248.9|2250.4|2246.5|2
1767849920000|2026-01-08 05:25:20|2251.8|2247.8|2251.3|2247.3|2251.8|2247.8|2251.3|2247.3|0
1767849930000|2026-01-08 05:25:30|2251.4|2247.4|2252.3|2248.3|2252.3|2248.3|2251.4|2247.4|1
1767849940000|2026-01-08 05:25:40|2252.2|2248.2|2250.8|2249.3|2252.2|2249.5|2250.8|2248.2|0
1767849950000|2026-01-08 05:25:50|2250.7|2249.2|2251|2247|2251|2249.2|2248.7|2246.1|4
1767849960000|2026-01-08 05:26:00|2249.5|2248|2249.6|2248.1|2249.8|2248.3|2249.4|2247.9|0
1767849970000|2026-01-08 05:26:10|2249.5|2248|2248.4|2246.9|2249.5|2248|2248.4|2246.9|2
1767849980000|2026-01-08 05:26:20|2248.2|2246.7|2246.1|2244.6|2248.2|2246.7|2246|2243.8|4
1767849990000|2026-01-08 05:26:30|2246.2|2244.7|2248.2|2244.2|2248.2|2245.2|2246.2|2243.9|2
1767850000000|2026-01-08 05:26:40|2248.3|2244.3|2249.2|2245.2|2249.2|2246.2|2247.6|2244.3|1
1767850010000|2026-01-08 05:26:50|2247.7|2246.2|2249.1|2245.1|2249.1|2246.2|2247.7|2245.1|0
1767850020000|2026-01-08 05:27:00|2247.7|2246.2|2247.1|2243.1|2248.1|2246.2|2245.5|2241.6|4
1767850030000|2026-01-08 05:27:10|2245.9|2244.4|2246.5|2242.5|2248|2245.2|2245.9|2242.5|2
1767850040000|2026-01-08 05:27:20|2246.4|2242.4|2243.4|2241.9|2246.4|2242.4|2243.4|2240.3|3
1767850050000|2026-01-08 05:27:30|2245|2241|2245.1|2241.1|2245.1|2242.1|2243.5|2240.9|1
1767850060000|2026-01-08 05:27:40|2244.8|2240.8|2244.3|2240.3|2244.8|2241.4|2242.9|2240.3|3
1767850070000|2026-01-08 05:27:50|2243.1|2241.6|2243.5|2242|2244.6|2242.1|2243.1|2240.3|0
1767850080000|2026-01-08 05:28:00|2245.4|2241.4|2243.5|2242|2245.4|2242|2243.5|2240.5|0
1767850090000|2026-01-08 05:28:10|2243.7|2242.2|2244.8|2243.3|2244.8|2243.3|2243.5|2242|1
1767850100000|2026-01-08 05:28:20|2246.3|2242.3|2246.3|2242.3|2246.3|2242.3|2246.3|2242.3|0
1767850110000|2026-01-08 05:28:30|2244.9|2243.4|2245.7|2241.7|2246.4|2243.9|2244.8|2241.7|3
1767850120000|2026-01-08 05:28:40|2244.4|2242.9|2243.2|2241.7|2244.4|2242.9|2243.2|2240.4|1
1767850130000|2026-01-08 05:28:50|2244.4|2240.4|2242|2238|2244.6|2241.5|2240.2|2236.2|17
1767850140000|2026-01-08 05:29:00|2241|2239.5|2244.8|2240.8|2244.8|2240.8|2239.8|2237.1|5
1767850150000|2026-01-08 05:29:10|2244.9|2240.9|2245.2|2241.2|2245.8|2241.8|2244.9|2240.9|2
1767850160000|2026-01-08 05:29:20|2245.3|2241.3|2244|2242.5|2245.5|2242.5|2244|2241.3|0
1767850170000|2026-01-08 05:29:30|2244.1|2242.6|2244|2242.5|2244.1|2242.6|2244|2242.5|0
1767850180000|2026-01-08 05:29:40|2244.1|2242.6|2245|2243.5|2245|2243.5|2244|2242.5|1
1767850190000|2026-01-08 05:29:50|2245.1|2243.6|2245.5|2244|2245.5|2244|2245|2243.5|1
1767850200000|2026-01-08 05:30:00|2249|2245|2239.1|2235.1|2249|2245|2239|2235|24
1767850210000|2026-01-08 05:30:10|2238.5|2234.5|2239.5|2235.5|2240.5|2236.5|2235.2|2232.6|17
1767850220000|2026-01-08 05:30:20|2239.6|2235.6|2239.8|2235.8|2241.6|2238|2237.8|2235.1|6
1767850230000|2026-01-08 05:30:30|2239.6|2235.6|2239.1|2235.1|2239.6|2235.6|2238.5|2234.5|1
1767850240000|2026-01-08 05:30:40|2239.3|2235.3|2239.8|2235.8|2239.8|2235.8|2239.2|2235.2|1
1767850250000|2026-01-08 05:30:50|2239.9|2235.9|2237.5|2233.5|2239.9|2235.9|2236.5|2233.5|7
1767850260000|2026-01-08 05:31:00|2237.4|2233.4|2234.5|2230.5|2237.4|2233.8|2234.3|2230.5|31
1767850270000|2026-01-08 05:31:10|2234.7|2230.7|2228.8|2224.8|2235.7|2231.7|2228.4|2224.4|26
1767850280000|2026-01-08 05:31:20|2229.4|2225.4|2226.7|2222.7|2229.5|2225.5|2224.6|2222.2|18
1767850290000|2026-01-08 05:31:30|2227|2223|2229.2|2225.2|2230|2227.9|2226.5|2222.5|7
1767850300000|2026-01-08 05:31:40|2227.7|2226.2|2225.4|2221.4|2229.5|2226.2|2223.4|2220.9|44
1767850310000|2026-01-08 05:31:50|2225.3|2221.3|2224.5|2220.5|2226.5|2222.5|2222.2|2220.1|28
1767850320000|2026-01-08 05:32:00|2224.9|2220.9|2224.4|2220.4|2225.1|2221.3|2222.4|2220|27
1767850330000|2026-01-08 05:32:10|2222.6|2221.1|2224.8|2220.8|2225.2|2221.2|2222.6|2220.2|11
1767850340000|2026-01-08 05:32:20|2224.9|2220.9|2226.1|2222.1|2227|2223.9|2224|2220.9|13
1767850350000|2026-01-08 05:32:30|2225.3|2221.3|2225.3|2221.3|2225.4|2221.4|2225.1|2221.1|2
1767850360000|2026-01-08 05:32:40|2225.2|2221.2|2221|2217|2225.2|2221.2|2218.4|2214.4|16
1767850370000|2026-01-08 05:32:50|2219.2|2215.2|2221.8|2217.8|2221.8|2217.8|2219.1|2215.1|10
1767850380000|2026-01-08 05:33:00|2222.1|2218.1|2223.3|2219.3|2223.4|2219.9|2221.3|2217.3|8
1767850390000|2026-01-08 05:33:10|2223.2|2219.2|2221.4|2217.4|2223.5|2219.5|2220.5|2217.4|7
1767850400000|2026-01-08 05:33:20|2222|2218|2224.6|2220.6|2224.7|2220.7|2222|2218|18
1767850410000|2026-01-08 05:33:30|2224.7|2220.7|2225.9|2221.9|2227.1|2223.1|2224.6|2220.6|2
1767850420000|2026-01-08 05:33:40|2225.7|2221.7|2225.4|2221.4|2225.7|2221.7|2225.2|2221.2|1
1767850430000|2026-01-08 05:33:50|2225.3|2221.3|2220.9|2216.9|2225.3|2221.3|2218.4|2214.8|10
1767850440000|2026-01-08 05:34:00|2220.8|2216.8|2220.8|2216.8|2220.9|2216.9|2220.8|2216.8|1
1767850450000|2026-01-08 05:34:10|2219.9|2215.9|2213|2209|2219.9|2215.9|2212.3|2209|32
1767850460000|2026-01-08 05:34:20|2213.2|2209.2|2215.3|2211.3|2215.3|2211.3|2212.1|2208.1|9
1767850470000|2026-01-08 05:34:30|2214.8|2210.8|2214.6|2210.6|2214.8|2210.8|2211.6|2210.1|5
1767850480000|2026-01-08 05:34:40|2214.8|2210.8|2218.4|2214.4|2219.6|2215.6|2214.8|2210.8|19
1767850490000|2026-01-08 05:34:50|2220.1|2216.1|2224|2220|2224|2220|2219.6|2215.6|12
1767850500000|2026-01-08 05:35:00|2218|2214|2215.7|2211.7|2220.6|2216.6|2213.6|2209.6|27
1767850510000|2026-01-08 05:35:10|2215.4|2211.4|2216.7|2212.7|2218.5|2214.5|2215.2|2211.2|7
1767850520000|2026-01-08 05:35:20|2216.9|2212.9|2214.2|2210.2|2216.9|2212.9|2213.4|2209.4|16
1767850530000|2026-01-08 05:35:30|2214.3|2210.3|2215.2|2211.2|2215.9|2211.9|2213.8|2209.8|28
1767850540000|2026-01-08 05:35:40|2215.6|2211.6|2214.2|2210.2|2215.6|2211.6|2210.4|2208.8|6
1767850550000|2026-01-08 05:35:50|2214.5|2210.5|2214.5|2210.5|2215.3|2211.3|2213.1|2209.1|1
1767850560000|2026-01-08 05:36:00|2213.1|2209.1|2212.1|2208.1|2214.4|2210.4|2212.1|2208.1|17
1767850570000|2026-01-08 05:36:10|2212.4|2208.4|2215.4|2211.4|2215.4|2211.4|2212.4|2208.4|3
1767850580000|2026-01-08 05:36:20|2215.3|2211.3|2219.5|2215.5|2219.5|2215.5|2215.3|2211.3|5
1767850590000|2026-01-08 05:36:30|2216.5|2212.5|2218.5|2214.5|2218.5|2214.5|2216.4|2212.4|6
1767850600000|2026-01-08 05:36:40|2218.4|2214.4|2219.4|2215.4|2219.9|2215.9|2217.5|2213.5|10
1767850610000|2026-01-08 05:36:50|2219.3|2215.3|2222.6|2218.6|2223.2|2219.2|2219.3|2215.3|14
1767850620000|2026-01-08 05:37:00|2223|2219|2224.3|2220.3|2224.3|2220.3|2222.3|2218.3|3
1767850630000|2026-01-08 05:37:10|2224.2|2220.2|2221.3|2217.3|2224.8|2221|2220.6|2216.6|7
1767850640000|2026-01-08 05:37:20|2221.2|2217.2|2219.6|2215.6|2223|2219|2219.4|2215.4|8
1767850650000|2026-01-08 05:37:30|2219.4|2215.4|2216.9|2212.9|2219.4|2215.4|2216.9|2212.9|2
1767850660000|2026-01-08 05:37:40|2217|2213|2213.9|2209.9|2217|2213|2213.9|2209.9|2
1767850670000|2026-01-08 05:37:50|2214|2210|2217.1|2213.1|2217.1|2213.1|2213.4|2209.4|8
1767850680000|2026-01-08 05:38:00|2216.9|2212.9|2217.1|2213.1|2217.2|2213.2|2216.9|2212.9|0
1767850690000|2026-01-08 05:38:10|2219.2|2215.2|2219|2215|2219.2|2215.2|2218.8|2214.8|4
1767850700000|2026-01-08 05:38:20|2218.9|2214.9|2219|2215|2219.2|2215.2|2218.8|2214.8|0
1767850710000|2026-01-08 05:38:30|2217.4|2215.9|2217.4|2215.9|2217.4|2215.9|2217.4|2215.9|1
1767850720000|2026-01-08 05:38:40|2219.2|2215.2|2219.2|2215.2|2219.2|2215.2|2219.2|2215.2|3
1767850730000|2026-01-08 05:38:50|2219.3|2215.3|2222.1|2218.1|2222.1|2218.7|2219.3|2215.3|4
1767850740000|2026-01-08 05:39:00|2222|2218|2224.4|2220.4|2225.1|2221.1|2222|2218|3
1767850750000|2026-01-08 05:39:10|2224.1|2220.1|2224.9|2220.9|2225|2221|2223.7|2219.7|1
1767850760000|2026-01-08 05:39:20|2225|2221|2228.3|2224.3|2228.3|2224.3|2225|2221|7
1767850770000|2026-01-08 05:39:30|2228.2|2224.2|2225|2221|2228.4|2224.4|2225|2221|3
1767850780000|2026-01-08 05:39:40|2224.9|2220.9|2223.4|2219.4|2225|2221.6|2221.7|2217.7|2
1767850790000|2026-01-08 05:39:50|2222.5|2218.5|2223.7|2219.7|2226.9|2222.9|2221.6|2217.6|5
1767850800000|2026-01-08 05:40:00|2223.8|2219.8|2224.9|2220.9|2225.7|2221.7|2223.8|2219.8|3
1767850810000|2026-01-08 05:40:10|2224.8|2220.8|2224.9|2220.9|2226.6|2222.6|2224.4|2220.4|3
1767850820000|2026-01-08 05:40:20|2224.3|2220.3|2224|2220|2225.5|2221.5|2224|2220|4
1767850830000|2026-01-08 05:40:30|2223.8|2219.8|2227|2223|2227.1|2223.1|2222.5|2218.5|8
1767850840000|2026-01-08 05:40:40|2226.8|2222.8|2230.4|2226.4|2230.4|2226.4|2226.8|2222.8|5
1767850850000|2026-01-08 05:40:50|2230.3|2226.3|2231|2227|2231|2227|2230.2|2226.2|1
1767850860000|2026-01-08 05:41:00|2231.2|2227.2|2232.2|2228.2|2232.6|2228.6|2230.3|2226.3|24
1767850870000|2026-01-08 05:41:10|2232.1|2228.1|2230|2226|2232.9|2228.9|2230|2226|3
1767850880000|2026-01-08 05:41:20|2230.6|2226.6|2230|2226|2230.8|2228.2|2228.9|2224.9|3
1767850890000|2026-01-08 05:41:30|2230.4|2226.4|2227.2|2223.2|2230.4|2226.4|2226.8|2222.8|1
1767850900000|2026-01-08 05:41:40|2227.1|2223.1|2225.6|2221.6|2227.2|2223.2|2225|2221|3
1767850910000|2026-01-08 05:41:50|2225.4|2221.4|2221.7|2217.7|2225.4|2222|2221.1|2217.1|4
1767850920000|2026-01-08 05:42:00|2221.5|2217.5|2222|2218|2222.1|2218.1|2221.2|2217.2|1
1767850930000|2026-01-08 05:42:10|2221.8|2217.8|2219.9|2215.9|2221.8|2217.8|2218.6|2215.9|5
1767850940000|2026-01-08 05:42:20|2219.8|2215.8|2217.5|2213.5|2220.6|2216.8|2217.3|2213.3|4
1767850950000|2026-01-08 05:42:30|2217.3|2213.3|2217.4|2213.4|2217.6|2213.6|2215.6|2211.6|11
1767850960000|2026-01-08 05:42:40|2217.7|2213.7|2215.4|2211.4|2218.4|2214.4|2215.1|2211.1|5
1767850970000|2026-01-08 05:42:50|2215.3|2211.3|2215.3|2211.3|2215.4|2211.4|2214.2|2210.2|3
1767850980000|2026-01-08 05:43:00|2215.6|2211.6|2217.8|2213.8|2218.2|2214.2|2215.6|2211.6|2
1767850990000|2026-01-08 05:43:10|2217.6|2213.6|2216.9|2212.9|2218.2|2214.2|2216.6|2212.6|0
1767851000000|2026-01-08 05:43:20|2216.5|2212.5|2216.6|2212.6|2217.3|2213.3|2216.5|2212.5|1
1767851020000|2026-01-08 05:43:40|2216.4|2212.4|2217.6|2213.6|2219.2|2216.7|2216|2212.4|4
1767851030000|2026-01-08 05:43:50|2217.3|2213.3|2216.9|2212.9|2217.4|2213.4|2216.3|2212.3|0
1767851040000|2026-01-08 05:44:00|2215.7|2211.7|2214.4|2210.4|2215.7|2211.7|2212.6|2210.4|2
1767851050000|2026-01-08 05:44:10|2214.6|2210.6|2214|2210|2214.7|2211.3|2212.8|2210|0
1767851060000|2026-01-08 05:44:20|2212.8|2211.3|2212.6|2208.6|2214|2211.3|2212|2208|2
1767851070000|2026-01-08 05:44:30|2212.5|2211|2211.5|2207.5|2213.3|2211|2209.2|2205.2|6
1767851080000|2026-01-08 05:44:40|2211.6|2207.6|2214.7|2210.7|2214.7|2211.7|2211.6|2207.6|4
1767851090000|2026-01-08 05:44:50|2212.6|2208.6|2213.9|2209.9|2214.4|2211.1|2212.5|2208.5|4
1767851100000|2026-01-08 05:45:00|2213.7|2209.7|2215.8|2211.8|2216.5|2213.3|2213.7|2209.7|6
1767851110000|2026-01-08 05:45:10|2216.4|2212.4|2213.6|2209.6|2216.4|2212.4|2213.6|2209.6|3
1767851120000|2026-01-08 05:45:20|2213.5|2209.5|2210.3|2206.3|2213.7|2209.7|2210.3|2206.3|1
1767851130000|2026-01-08 05:45:30|2210.4|2206.4|2214.9|2210.9|2214.9|2210.9|2210.4|2206.4|3
1767851140000|2026-01-08 05:45:40|2215.2|2211.2|2214.1|2212.6|2216.1|2212.6|2214.1|2211.2|2
1767851150000|2026-01-08 05:45:50|2216.1|2212.1|2214.8|2210.8|2216.1|2212.1|2214.3|2210.3|2
1767851160000|2026-01-08 05:46:00|2214.9|2210.9|2222.3|2218.3|2222.4|2218.4|2214.9|2210.9|2
1767851170000|2026-01-08 05:46:10|2222.6|2218.6|2223.9|2219.9|2224.5|2220.5|2222.3|2218.3|1
1767851180000|2026-01-08 05:46:20|2224|2220|2224.9|2220.9|2225|2223|2223|2219|4
1767851190000|2026-01-08 05:46:30|2225.4|2221.4|2225.2|2221.2|2226.2|2222.2|2223.9|2219.9|7
1767851200000|2026-01-08 05:46:40|2225.5|2221.5|2225.5|2221.5|2225.5|2221.5|2225.5|2221.5|0
1767851210000|2026-01-08 05:46:50|2225.2|2221.2|2224.6|2220.6|2225.6|2221.6|2224.6|2220.6|0
1767851220000|2026-01-08 05:47:00|2224.7|2220.7|2225.9|2221.9|2225.9|2221.9|2224.6|2220.6|1
1767851230000|2026-01-08 05:47:10|2226|2222|2227.2|2223.2|2227.3|2223.3|2226|2222|1
1767851240000|2026-01-08 05:47:20|2227.3|2223.3|2227.6|2223.6|2227.7|2223.7|2227.1|2223.1|0
1767851250000|2026-01-08 05:47:30|2227.5|2223.5|2227.1|2223.1|2227.7|2223.7|2227.1|2223.1|0
1767851260000|2026-01-08 05:47:40|2227.6|2223.6|2226.8|2222.8|2228.4|2224.4|2226.8|2222.8|1
1767851270000|2026-01-08 05:47:50|2225.5|2224|2227.1|2223.1|2227.7|2224|2225.5|2222.8|3
1767851280000|2026-01-08 05:48:00|2227.2|2223.2|2224.3|2220.3|2227.2|2223.2|2224.3|2220.3|1
1767851290000|2026-01-08 05:48:10|2224.6|2220.6|2226.6|2222.6|2226.9|2222.9|2224.6|2220.6|0
1767851300000|2026-01-08 05:48:20|2226.7|2222.7|2226.8|2222.8|2227.4|2223.4|2226.7|2222.7|0
1767851310000|2026-01-08 05:48:30|2226.6|2222.6|2226.2|2222.2|2226.6|2223|2224.5|2221.8|0
1767851320000|2026-01-08 05:48:40|2226.4|2222.4|2226.1|2222.1|2226.9|2222.9|2226.1|2222.1|2
1767851330000|2026-01-08 05:48:50|2226.2|2222.2|2224.8|2220.8|2226.3|2222.3|2224.8|2220.8|4
1767851340000|2026-01-08 05:49:00|2224.9|2220.9|2225.1|2221.1|2225.4|2221.4|2224.9|2220.9|0
1767851350000|2026-01-08 05:49:10|2224.7|2220.7|2224.1|2220.1|2225.3|2221.3|2224.1|2220.1|0
1767851360000|2026-01-08 05:49:20|2224.3|2220.3|2223.5|2219.5|2224.5|2220.5|2223.2|2219.2|2
1767851370000|2026-01-08 05:49:30|2223.8|2219.8|2223.3|2219.3|2224.2|2220.2|2223.2|2219.2|0
1767851380000|2026-01-08 05:49:40|2223.1|2219.1|2223.8|2219.8|2223.8|2219.8|2223.1|2219.1|0
1767851390000|2026-01-08 05:49:50|2223.6|2219.6|2220.8|2216.8|2223.6|2220|2220.8|2216.8|3
1767851400000|2026-01-08 05:50:00|2219.6|2215.6|2222.9|2218.9|2223|2219|2219.6|2215.6|7
1767851410000|2026-01-08 05:50:10|2220.8|2216.8|2220.9|2216.9|2222.8|2219.8|2220.8|2216.8|3
1767851420000|2026-01-08 05:50:20|2220.6|2216.6|2218.1|2214.1|2220.7|2216.7|2217.7|2213.7|5
1767851430000|2026-01-08 05:50:30|2216|2214.5|2217.4|2213.4|2218.1|2214.5|2216|2212.9|1
1767851440000|2026-01-08 05:50:40|2217.3|2213.3|2217.1|2213.1|2217.6|2213.6|2217.1|2213.1|0
1767851450000|2026-01-08 05:50:50|2217.2|2213.2|2218.2|2214.2|2218.2|2214.2|2216|2212|0
1767851460000|2026-01-08 05:51:00|2217.3|2213.3|2219.5|2215.5|2219.5|2216.9|2216.8|2212.8|6
1767851470000|2026-01-08 05:51:10|2219|2215|2216.7|2212.7|2219.1|2215.1|2215.3|2211.3|3
1767851480000|2026-01-08 05:51:20|2216.8|2212.8|2214.9|2210.9|2216.8|2213.6|2214.2|2210.2|5
1767851490000|2026-01-08 05:51:30|2214.8|2210.8|2215.7|2211.7|2215.9|2211.9|2214.4|2210.4|0
1767851500000|2026-01-08 05:51:40|2216|2212|2216.6|2212.6|2218.2|2214.5|2215.8|2212|2
1767851510000|2026-01-08 05:51:50|2216.5|2212.5|2216|2212|2216.6|2214.6|2215.2|2211.2|4
1767851520000|2026-01-08 05:52:00|2216.2|2212.2|2215.8|2211.8|2217.4|2213.4|2215.5|2211.5|2
1767851530000|2026-01-08 05:52:10|2216.1|2212.1|2217|2213|2218.2|2214.2|2214.8|2212|3
1767851540000|2026-01-08 05:52:20|2216.9|2212.9|2214.2|2210.2|2217.3|2213.3|2214.1|2210.1|1
1767851550000|2026-01-08 05:52:30|2214.3|2210.3|2214.3|2210.3|2214.7|2210.7|2214|2210|0
1767851560000|2026-01-08 05:52:40|2215.1|2211.1|2214.8|2210.8|2215.1|2211.1|2214.5|2210.5|2
1767851570000|2026-01-08 05:52:50|2214.7|2210.7|2213.9|2209.9|2215.8|2211.8|2213.9|2209.9|1
1767851580000|2026-01-08 05:53:00|2214.1|2210.1|2215.8|2211.8|2215.8|2211.8|2214.1|2210.1|0
1767851590000|2026-01-08 05:53:10|2215.7|2211.7|2214.6|2210.6|2215.9|2211.9|2214.4|2210.4|0
1767851600000|2026-01-08 05:53:20|2215.2|2211.2|2217.2|2213.2|2217.2|2213.2|2215|2211|1
1767851610000|2026-01-08 05:53:30|2217.4|2213.4|2215.8|2211.8|2217.4|2213.4|2215.4|2211.4|1
1767851620000|2026-01-08 05:53:40|2215.6|2211.6|2214.5|2210.5|2215.9|2211.9|2214.1|2210.1|1
1767851630000|2026-01-08 05:53:50|2215|2211|2213.5|2209.5|2215.6|2211.6|2213.1|2209.1|1
1767851640000|2026-01-08 05:54:00|2213.6|2209.6|2212.3|2208.3|2213.7|2209.7|2212.3|2208.3|3
1767851650000|2026-01-08 05:54:10|2212.9|2208.9|2214|2210|2214|2210.6|2211.9|2207.9|4
1767851660000|2026-01-08 05:54:20|2215|2211|2215|2211|2216.1|2212.1|2213.9|2209.9|8
1767851670000|2026-01-08 05:54:30|2214.8|2210.8|2215.2|2211.2|2215.5|2211.5|2214.3|2210.3|1
1767851680000|2026-01-08 05:54:40|2215|2211|2215.6|2211.6|2215.8|2211.8|2215|2211|1
1767851690000|2026-01-08 05:54:50|2215.5|2211.5|2216.3|2212.3|2216.3|2212.3|2215.3|2211.3|1
1767851700000|2026-01-08 05:55:00|2216.7|2212.7|2219|2215|2219.9|2215.9|2216.6|2212.6|1
1767851710000|2026-01-08 05:55:10|2219.5|2215.5|2217.4|2213.4|2219.8|2215.8|2217.4|2213.4|2
1767851720000|2026-01-08 05:55:20|2217.5|2213.5|2218.1|2214.1|2218.8|2214.8|2217|2213|0
1767851730000|2026-01-08 05:55:30|2219.1|2215.1|2220.7|2216.7|2220.7|2216.7|2219.1|2215.1|2
1767851740000|2026-01-08 05:55:40|2221|2217|2220.8|2216.8|2221.8|2219.5|2220.7|2216.7|2
1767851750000|2026-01-08 05:55:50|2220.9|2216.9|2221.7|2217.7|2222.9|2218.9|2220.8|2216.8|2
1767851760000|2026-01-08 05:56:00|2221.9|2217.9|2223|2219|2223.4|2219.4|2221.9|2217.9|2
1767851770000|2026-01-08 05:56:10|2222.9|2218.9|2226.3|2222.3|2226.5|2222.5|2222.9|2218.9|6
1767851780000|2026-01-08 05:56:20|2226.2|2222.2|2225.9|2221.9|2226.2|2222.2|2225.4|2221.4|0
1767851790000|2026-01-08 05:56:30|2225.5|2221.5|2226.7|2222.7|2226.7|2222.7|2225|2221|3
1767851800000|2026-01-08 05:56:40|2226.8|2222.8|2226.4|2222.4|2226.8|2222.8|2226.1|2222.1|0
1767851810000|2026-01-08 05:56:50|2226.2|2222.2|2228.1|2224.1|2228.1|2225.1|2226.2|2222.2|1
1767851820000|2026-01-08 05:57:00|2228.2|2224.2|2229.6|2225.6|2229.9|2225.9|2228.2|2224.2|3
1767851830000|2026-01-08 05:57:10|2229.4|2225.4|2227.6|2226.1|2229.9|2226.1|2227.6|2225.3|5
1767851840000|2026-01-08 05:57:20|2229.5|2225.5|2228.8|2224.8|2229.5|2225.9|2227.4|2224.8|1
1767851850000|2026-01-08 05:57:30|2228.5|2224.5|2228.8|2224.8|2228.8|2224.8|2228.4|2224.4|1
1767851860000|2026-01-08 05:57:40|2229.6|2225.6|2232|2228|2232.2|2228.2|2229.6|2225.6|7
1767851870000|2026-01-08 05:57:50|2233.4|2229.4|2231.5|2227.5|2233.4|2229.4|2231.5|2227.5|2
1767851880000|2026-01-08 05:58:00|2231.8|2227.8|2231.9|2227.9|2233.8|2229.8|2231.8|2227.8|5
1767851890000|2026-01-08 05:58:10|2232|2228|2232.1|2228.1|2232.3|2228.3|2231.7|2227.7|1
1767851900000|2026-01-08 05:58:20|2231.7|2227.7|2231.7|2227.7|2234|2230|2231.3|2227.3|2
1767851910000|2026-01-08 05:58:30|2231.8|2227.8|2230.6|2226.6|2232.8|2228.8|2229.8|2225.8|1
1767851920000|2026-01-08 05:58:40|2230.7|2226.7|2227.7|2223.7|2230.7|2226.7|2227.3|2223.7|8
1767851930000|2026-01-08 05:58:50|2228.1|2224.1|2227|2223|2228.1|2224.1|2226.1|2222.1|3
1767851940000|2026-01-08 05:59:00|2226.4|2222.4|2226.1|2222.1|2227.2|2223.2|2225.5|2221.5|2
1767851950000|2026-01-08 05:59:10|2226|2222|2227.3|2223.3|2227.3|2223.3|2226|2222|0
1767851960000|2026-01-08 05:59:20|2225.2|2223.7|2226.8|2222.8|2226.9|2223.7|2225.1|2222.8|2
1767851970000|2026-01-08 05:59:30|2227.2|2223.2|2227.2|2223.2|2227.8|2223.8|2226.8|2222.8|0
1767851980000|2026-01-08 05:59:40|2227.3|2223.3|2227|2223|2227.3|2223.3|2227|2223|0
1767851990000|2026-01-08 05:59:50|2227.8|2223.8|2226.9|2222.9|2227.8|2223.8|2226.9|2222.9|0
1767852000000|2026-01-08 06:00:00|2225.5|2224|2220.7|2216.7|2225.5|2224|2218.6|2215.5|11
1767852010000|2026-01-08 06:00:10|2221.1|2217.1|2222.3|2218.3|2222.8|2218.8|2221.1|2217.1|0
1767852020000|2026-01-08 06:00:20|2222.1|2218.1|2225.3|2221.3|2225.5|2221.5|2222.1|2218.1|1
1767852030000|2026-01-08 06:00:30|2225.8|2221.8|2226.3|2222.3|2226.4|2222.4|2225.7|2221.7|0
1767852040000|2026-01-08 06:00:40|2226.4|2222.4|2227.2|2223.2|2227.4|2223.4|2226.3|2222.3|0
1767852050000|2026-01-08 06:00:50|2227.8|2223.8|2230.3|2226.3|2231.1|2227.1|2227.2|2223.2|4
1767852060000|2026-01-08 06:01:00|2230.2|2226.2|2226.6|2222.6|2230.2|2226.2|2226|2222|4
1767852070000|2026-01-08 06:01:10|2226.5|2222.5|2222.6|2218.6|2226.6|2222.6|2221.4|2217.4|2
1767852080000|2026-01-08 06:01:20|2222.1|2218.1|2222.6|2218.6|2222.6|2218.6|2222.1|2218.1|0
1767852090000|2026-01-08 06:01:30|2222.1|2218.1|2219.8|2218.3|2222.9|2219.5|2219.6|2217.3|3
1767852110000|2026-01-08 06:01:50|2223|2219|2222.7|2218.7|2223.9|2219.9|2220.5|2218.7|5
1767852120000|2026-01-08 06:02:00|2222.6|2218.6|2222.5|2218.5|2223.3|2219.3|2222.4|2218.4|0
1767852130000|2026-01-08 06:02:10|2221.1|2219.6|2222.9|2218.9|2222.9|2219.6|2220.9|2217.4|3
1767852140000|2026-01-08 06:02:20|2222.4|2218.4|2222.3|2218.3|2223|2219|2222.3|2218.3|0
1767852150000|2026-01-08 06:02:30|2221.8|2217.8|2221.7|2217.7|2222.3|2218.3|2221.5|2217.5|0
1767852160000|2026-01-08 06:02:40|2221.6|2217.6|2220.1|2216.1|2221.6|2217.6|2220|2216|1
1767852170000|2026-01-08 06:02:50|2220.2|2216.2|2221.5|2217.5|2221.8|2219.6|2220|2216.2|1
1767852180000|2026-01-08 06:03:00|2222|2218|2220.8|2216.8|2222.2|2220.1|2220.5|2216.5|2
1767852190000|2026-01-08 06:03:10|2220.6|2216.6|2220.1|2218.6|2221.1|2218.8|2220.1|2216.5|1
1767852200000|2026-01-08 06:03:20|2221.2|2217.2|2219.8|2215.8|2221.2|2217.2|2219.4|2215.4|1
1767852210000|2026-01-08 06:03:30|2219.6|2215.6|2215|2213.5|2219.6|2215.6|2215|2211.2|6
1767852220000|2026-01-08 06:03:40|2216|2212|2215.4|2211.4|2216.1|2213.6|2215.1|2211.2|2
1767852230000|2026-01-08 06:03:50|2215.6|2211.6|2215.3|2211.3|2216.1|2212.1|2215.3|2211.3|0
1767852240000|2026-01-08 06:04:00|2214.8|2210.8|2215.5|2211.5|2215.8|2213.3|2213.1|2209.1|4
1767852250000|2026-01-08 06:04:10|2215.6|2211.6|2215.1|2211.1|2215.7|2213.2|2214.7|2210.9|2
1767852260000|2026-01-08 06:04:20|2214.3|2210.3|2214.5|2210.5|2214.8|2210.8|2214.3|2210.3|1
1767852270000|2026-01-08 06:04:30|2214.4|2210.4|2214.7|2210.7|2214.8|2210.8|2214.4|2210.4|0
1767852280000|2026-01-08 06:04:40|2214.8|2210.8|2214.4|2210.4|2214.9|2210.9|2214.4|2210.4|2
1767852290000|2026-01-08 06:04:50|2213|2211.5|2211.3|2207.3|2214.4|2211.5|2210.7|2206.7|7
1767852300000|2026-01-08 06:05:00|2211.5|2207.5|2215.2|2211.2|2215.3|2211.3|2209.1|2205.1|13
1767852310000|2026-01-08 06:05:10|2214|2212.5|2218.2|2214.2|2218.2|2214.2|2214|2212.3|5
1767852320000|2026-01-08 06:05:20|2218.5|2214.5|2217.2|2213.2|2218.6|2214.6|2216.9|2212.9|9
1767852330000|2026-01-08 06:05:30|2218.5|2214.5|2214.9|2210.9|2218.8|2214.8|2214.6|2210.6|4
1767852340000|2026-01-08 06:05:40|2215.4|2211.4|2212.1|2208.1|2215.4|2211.4|2211.7|2207.7|6
1767852350000|2026-01-08 06:05:50|2212.4|2208.4|2209|2205|2212.6|2208.6|2209|2205|4
1767852360000|2026-01-08 06:06:00|2209.4|2205.4|2208.9|2204.9|2210.2|2206.2|2208.4|2204.4|7
1767852370000|2026-01-08 06:06:10|2208.8|2204.8|2211.1|2207.1|2211.8|2207.8|2208.3|2204.3|3
1767852380000|2026-01-08 06:06:20|2211.3|2207.3|2212.4|2208.4|2213.7|2209.7|2211.3|2207.3|5
1767852390000|2026-01-08 06:06:30|2212.2|2208.2|2211.7|2207.7|2213.3|2209.3|2211.6|2207.6|3
1767852400000|2026-01-08 06:06:40|2211.8|2207.8|2211.8|2207.8|2211.8|2207.8|2211.8|2207.8|1
1767852410000|2026-01-08 06:06:50|2211.6|2207.6|2211.7|2207.7|2211.7|2207.7|2211.6|2207.6|5
1767852420000|2026-01-08 06:07:00|2211.6|2207.6|2207|2205.5|2211.7|2207.7|2207|2203.9|12
1767852430000|2026-01-08 06:07:10|2208.3|2204.3|2205.2|2201.2|2208.3|2205.1|2204.4|2201.2|19
1767852440000|2026-01-08 06:07:20|2205.1|2201.1|2209.3|2205.3|2209.3|2205.3|2204.9|2200.9|6
1767852450000|2026-01-08 06:07:30|2209.4|2205.4|2209.2|2205.2|2209.4|2205.4|2206.6|2204.4|7
1767852460000|2026-01-08 06:07:40|2207.8|2203.8|2210.5|2206.5|2210.5|2207|2207.8|2203.8|1
1767852470000|2026-01-08 06:07:50|2210.7|2206.7|2212.3|2208.3|2212.3|2208.5|2210|2206.7|4
1767852480000|2026-01-08 06:08:00|2212.5|2208.5|2211.9|2207.9|2212.5|2208.5|2211.2|2207.2|2
1767852490000|2026-01-08 06:08:10|2211.7|2207.7|2211.3|2207.3|2211.8|2208|2209.5|2207.3|2
1767852500000|2026-01-08 06:08:20|2211.4|2207.4|2206.2|2204.7|2211.4|2208.3|2205.3|2201.8|12
1767852510000|2026-01-08 06:08:30|2208.1|2204.1|2207.3|2205.8|2208.4|2205.9|2207.3|2204.1|3
1767852520000|2026-01-08 06:08:40|2208.2|2204.2|2208.6|2204.6|2208.8|2204.8|2208.2|2204.2|2
1767852530000|2026-01-08 06:08:50|2207.6|2203.6|2208.1|2204.1|2208.1|2204.1|2207.6|2203.6|1
1767852540000|2026-01-08 06:09:00|2207.1|2205.6|2209.2|2205.2|2209.2|2205.7|2207.1|2205.1|4
1767852550000|2026-01-08 06:09:10|2209.1|2205.1|2207.8|2203.8|2209.3|2205.9|2207.4|2203.8|8
1767852560000|2026-01-08 06:09:20|2207.3|2203.3|2207.7|2203.7|2207.7|2203.7|2207.3|2203.3|2
1767852570000|2026-01-08 06:09:30|2207.8|2203.8|2208.9|2204.9|2209|2205|2207.7|2203.7|7
1767852580000|2026-01-08 06:09:40|2208.7|2204.7|2205.5|2204|2209|2205|2205.3|2203.8|5
1767852590000|2026-01-08 06:09:50|2205.3|2203.8|2205.2|2201.2|2205.4|2203.8|2204.4|2201.2|2
1767852600000|2026-01-08 06:10:00|2205.5|2201.5|2206.6|2202.6|2206.8|2203.5|2204.5|2201.5|4
1767852610000|2026-01-08 06:10:10|2206.4|2202.4|2206.8|2202.8|2207.6|2203.6|2204.9|2202.3|1
1767852620000|2026-01-08 06:10:20|2206.9|2202.9|2207.9|2203.9|2207.9|2203.9|2206.8|2202.8|1
1767852630000|2026-01-08 06:10:30|2207.8|2203.8|2208.3|2204.3|2208.4|2204.9|2206.4|2203.6|8
1767852640000|2026-01-08 06:10:40|2208.9|2204.9|2207.9|2203.9|2210.3|2206.3|2207.6|2203.6|10
1767852650000|2026-01-08 06:10:50|2207.8|2203.8|2208.2|2204.2|2209.7|2205.7|2207.4|2203.4|4
1767852660000|2026-01-08 06:11:00|2208.1|2204.1|2193.2|2189.2|2208.1|2204.1|2192.9|2188.9|31
1767852670000|2026-01-08 06:11:10|2193|2189|2193.9|2189.9|2193.9|2191.8|2193|2189|5
1767852680000|2026-01-08 06:11:20|2193.3|2191.8|2193.9|2189.9|2194|2191.8|2193.2|2189.8|5
1767852690000|2026-01-08 06:11:30|2194|2190|2193.7|2189.7|2194|2190|2192.8|2188.8|21
1767852700000|2026-01-08 06:11:40|2192.8|2188.8|2192.2|2188.2|2193.8|2191.1|2190.5|2188.1|26
1767852710000|2026-01-08 06:11:50|2192|2188|2189.9|2185.9|2192|2188|2189.8|2185.8|5
1767852720000|2026-01-08 06:12:00|2190.5|2186.5|2188.6|2184.6|2191.2|2187.2|2188.4|2184.4|16
1767852730000|2026-01-08 06:12:10|2189.4|2185.4|2184.5|2180.5|2191.5|2187.5|2184.5|2180.5|26
1767852740000|2026-01-08 06:12:20|2184.7|2180.7|2188.4|2184.4|2188.4|2184.4|2181.8|2177.8|59
1767852750000|2026-01-08 06:12:30|2186.7|2182.7|2186|2182|2186.7|2182.9|2184.3|2180.3|18
1767852760000|2026-01-08 06:12:40|2187|2183|2186.6|2182.6|2187.3|2183.3|2185.2|2181.2|13
1767852770000|2026-01-08 06:12:50|2186.7|2182.7|2180.5|2176.5|2186.8|2182.8|2179.9|2175.9|25
1767852780000|2026-01-08 06:13:00|2180.7|2176.7|2180.7|2176.7|2184.7|2180.7|2179.7|2175.7|25
1767852790000|2026-01-08 06:13:10|2182.3|2178.3|2180.5|2176.5|2183.2|2179.2|2180.2|2176.2|15
1767852800000|2026-01-08 06:13:20|2182.2|2178.2|2181.2|2177.2|2182.7|2178.7|2179.5|2175.5|10
1767852810000|2026-01-08 06:13:30|2181.7|2177.7|2185.4|2181.4|2186.3|2182.3|2181.7|2177.7|7
1767852820000|2026-01-08 06:13:40|2183.2|2179.2|2181.1|2177.1|2183.8|2180.3|2181.1|2177.1|12
1767852830000|2026-01-08 06:13:50|2181.3|2177.3|2181.7|2177.7|2181.7|2177.7|2179.9|2175.9|5
1767852840000|2026-01-08 06:14:00|2181.4|2177.4|2180|2176|2183.6|2179.6|2179.5|2175.5|16
1767852850000|2026-01-08 06:14:10|2180.8|2176.8|2182.8|2178.8|2183|2179|2180.8|2176.8|7
1767852860000|2026-01-08 06:14:20|2183|2179|2181.7|2177.7|2185.1|2181.1|2181.4|2177.4|2
1767852870000|2026-01-08 06:14:30|2182|2178|2181.8|2177.8|2182.6|2178.6|2179.2|2177.7|7
1767852880000|2026-01-08 06:14:40|2181.9|2177.9|2182.1|2178.1|2182.9|2178.9|2181.8|2177.8|2
1767852890000|2026-01-08 06:14:50|2182.5|2178.5|2182.7|2178.7|2182.7|2180.7|2181.4|2177.4|6
1767852900000|2026-01-08 06:15:00|2182.5|2178.5|2181.4|2177.4|2183.6|2179.6|2180.2|2176.2|8
1767852910000|2026-01-08 06:15:10|2181.3|2177.3|2185|2181|2185|2181|2180.6|2176.6|16
1767852920000|2026-01-08 06:15:20|2184|2180|2185.9|2181.9|2185.9|2181.9|2183.4|2179.4|3
1767852930000|2026-01-08 06:15:30|2183.5|2182|2185.1|2181.1|2185.1|2182|2183.1|2179.5|9
1767852940000|2026-01-08 06:15:40|2185.5|2181.5|2186.7|2182.7|2186.7|2183.8|2183.2|2181.5|7
1767852950000|2026-01-08 06:15:50|2187.1|2183.1|2191.9|2187.9|2192.2|2188.2|2186.7|2182.7|12
1767852960000|2026-01-08 06:16:00|2190.4|2186.4|2192.6|2188.6|2192.9|2188.9|2189.1|2185.1|8
1767852970000|2026-01-08 06:16:10|2192|2188|2188.7|2184.7|2192|2188.6|2188.2|2184.2|4
1767852980000|2026-01-08 06:16:20|2188.6|2184.6|2189|2185|2189|2185|2184.5|2180.5|19
1767852990000|2026-01-08 06:16:30|2189.2|2185.2|2187.7|2183.7|2189.2|2186.5|2187.2|2183.2|9
1767853000000|2026-01-08 06:16:40|2187.9|2183.9|2185.8|2181.8|2187.9|2183.9|2185.8|2181.8|0
1767853010000|2026-01-08 06:16:50|2185.7|2181.7|2182.9|2178.9|2185.7|2182.6|2181|2178.9|8
1767853020000|2026-01-08 06:17:00|2183.2|2179.2|2184.7|2180.7|2185|2183|2181.5|2178.9|10
1767853030000|2026-01-08 06:17:10|2184.3|2180.3|2183.1|2179.1|2184.6|2180.6|2183.1|2179.1|0
1767853040000|2026-01-08 06:17:20|2183|2179|2181|2177|2183.4|2179.4|2181|2177|5
1767853050000|2026-01-08 06:17:30|2181.4|2177.4|2181.2|2177.2|2181.7|2177.7|2181.2|2177.2|3
1767853060000|2026-01-08 06:17:40|2180.5|2176.5|2180.3|2176.3|2180.6|2178.8|2180|2176|4
1767853070000|2026-01-08 06:17:50|2180.2|2176.2|2181.5|2177.5|2181.5|2177.5|2180.2|2176.2|1
1767853080000|2026-01-08 06:18:00|2181.4|2177.4|2184.7|2180.7|2184.7|2180.7|2181.4|2177.4|9
1767853090000|2026-01-08 06:18:10|2184.9|2180.9|2189|2185|2189|2185|2184.7|2180.7|3
1767853100000|2026-01-08 06:18:20|2188.3|2184.3|2188.3|2184.3|2189.5|2185.5|2187.6|2183.6|2
1767853110000|2026-01-08 06:18:30|2188.4|2184.4|2188.2|2184.2|2189.2|2185.2|2186.1|2183.1|2
1767853120000|2026-01-08 06:18:40|2188.4|2184.4|2190.7|2186.7|2191|2187|2187.7|2183.7|3
1767853130000|2026-01-08 06:18:50|2190.5|2186.5|2189.2|2185.2|2190.9|2188.6|2188.2|2184.2|3
1767853140000|2026-01-08 06:19:00|2189.4|2185.4|2189|2185|2189.7|2185.7|2188.9|2184.9|2
1767853150000|2026-01-08 06:19:10|2188.9|2184.9|2189.2|2185.2|2189.8|2185.8|2188.9|2184.9|0
1767853160000|2026-01-08 06:19:20|2188.9|2187.4|2189.6|2185.6|2189.8|2187.4|2188.9|2184.9|2
1767853170000|2026-01-08 06:19:30|2189.5|2185.5|2189|2185|2189.5|2185.5|2189|2185|0
1767853180000|2026-01-08 06:19:40|2189.1|2185.1|2189|2185|2189.1|2185.1|2188.7|2184.7|4
1767853190000|2026-01-08 06:19:50|2188.6|2184.6|2189.1|2185.1|2189.4|2186.7|2188.2|2184.6|2
1767853200000|2026-01-08 06:20:00|2189.2|2185.2|2187.8|2183.8|2189.4|2185.4|2187.3|2183.3|3
1767853210000|2026-01-08 06:20:10|2187.5|2183.5|2185|2181|2187.8|2183.8|2184.8|2180.8|3
1767853220000|2026-01-08 06:20:20|2184.9|2180.9|2187.5|2183.5|2187.5|2183.5|2184.9|2180.9|2
1767853230000|2026-01-08 06:20:30|2187.2|2183.2|2192.9|2188.9|2193|2189.6|2187.2|2183.2|8
1767853240000|2026-01-08 06:20:40|2192.6|2188.6|2190.3|2186.3|2192.7|2188.7|2190.3|2186.3|1
1767853250000|2026-01-08 06:20:50|2190.5|2186.5|2189.7|2185.7|2190.5|2186.5|2189.7|2185.7|0
1767853260000|2026-01-08 06:21:00|2189.8|2185.8|2190.8|2186.8|2192.1|2188.1|2189.4|2185.4|10
1767853270000|2026-01-08 06:21:10|2190.5|2186.5|2191.6|2187.6|2191.6|2188.9|2190.4|2186.5|3
1767853280000|2026-01-08 06:21:20|2191.5|2187.5|2190.5|2189|2191.7|2189|2190.5|2187.5|4
1767853290000|2026-01-08 06:21:30|2190.6|2189.1|2190.8|2186.8|2191.6|2189.1|2190.5|2186.8|3
1767853300000|2026-01-08 06:21:40|2190|2186|2191.3|2187.3|2191.3|2188.9|2189.7|2185.7|3
1767853310000|2026-01-08 06:21:50|2191.5|2187.5|2194|2190|2194.4|2190.4|2190.3|2187.5|6
1767853320000|2026-01-08 06:22:00|2193.5|2189.5|2194.1|2190.1|2194.3|2190.3|2193.5|2189.5|0
1767853330000|2026-01-08 06:22:10|2194.5|2190.5|2194.3|2190.3|2194.5|2190.5|2194.3|2190.3|0
1767853340000|2026-01-08 06:22:20|2194.4|2190.4|2194.5|2190.5|2194.5|2190.5|2194|2190|0
1767853350000|2026-01-08 06:22:30|2193.9|2189.9|2191.7|2190.2|2193.9|2190.2|2191.7|2189.9|1
1767853360000|2026-01-08 06:22:40|2191.6|2190.1|2192.4|2188.4|2192.4|2190.1|2191.1|2187.1|0
1767853370000|2026-01-08 06:22:50|2193.6|2189.6|2193.9|2189.9|2194.7|2190.7|2193.6|2189.6|4
1767853380000|2026-01-08 06:23:00|2194.2|2190.2|2194.7|2190.7|2194.7|2190.7|2192|2190.2|2
1767853390000|2026-01-08 06:23:10|2194.5|2190.5|2194.3|2190.3|2194.5|2190.5|2194.3|2190.3|0
1767853400000|2026-01-08 06:23:20|2194.4|2190.4|2190.5|2186.5|2194.6|2191.5|2190.1|2186.1|5
1767853410000|2026-01-08 06:23:30|2190.8|2186.8|2189.8|2185.8|2190.8|2186.8|2188.8|2184.8|0
1767853420000|2026-01-08 06:23:40|2189.5|2185.5|2187.8|2183.8|2189.5|2185.5|2187.5|2183.5|1
1767853430000|2026-01-08 06:23:50|2188|2184|2187.9|2183.9|2188.2|2185.7|2187.2|2183.9|3
1767853440000|2026-01-08 06:24:00|2187.7|2183.7|2187.1|2183.1|2187.7|2184.5|2186|2182.6|0
1767853450000|2026-01-08 06:24:10|2186.8|2182.8|2187.1|2183.1|2187.1|2183.1|2186.5|2182.5|1
1767853460000|2026-01-08 06:24:20|2186|2184.5|2190.9|2186.9|2190.9|2188|2186|2184|9
1767853470000|2026-01-08 06:24:30|2191.1|2187.1|2190.6|2189.1|2191.7|2189.1|2190.2|2186.2|4
1767853480000|2026-01-08 06:24:40|2193.2|2189.2|2192.2|2188.2|2193.2|2189.2|2192.2|2188.2|1
1767853490000|2026-01-08 06:24:50|2192.1|2188.1|2192.6|2188.6|2192.6|2188.6|2191.7|2187.7|2
1767853500000|2026-01-08 06:25:00|2192.2|2188.2|2192.7|2188.7|2192.7|2188.7|2191.9|2187.9|3
1767853510000|2026-01-08 06:25:10|2192.4|2188.4|2190.9|2186.9|2192.4|2189.3|2190.8|2186.9|2
1767853520000|2026-01-08 06:25:20|2191|2187|2189.5|2188|2191|2188.4|2189.4|2187|1
1767853530000|2026-01-08 06:25:30|2189.4|2187.9|2194.1|2190.1|2194.1|2190.1|2189.4|2187.7|10
1767853540000|2026-01-08 06:25:40|2193.4|2191.9|2194.9|2193.4|2195.9|2193.4|2193.4|2191|6
1767853550000|2026-01-08 06:25:50|2197|2193|2196.4|2194.9|2197.6|2194.9|2196.4|2193|29
1767853560000|2026-01-08 06:26:00|2196.6|2195.1|2198.5|2194.5|2198.8|2195.6|2196.6|2194.5|2
1767853570000|2026-01-08 06:26:10|2197.1|2195.6|2200.7|2196.7|2201.2|2198.2|2197.1|2194.6|4
1767853580000|2026-01-08 06:26:20|2200|2196|2199.5|2195.5|2201.2|2199.1|2199.4|2195.4|17
1767853590000|2026-01-08 06:26:30|2199.4|2195.4|2198.5|2194.5|2199.6|2195.6|2198.5|2194.5|4
1767853600000|2026-01-08 06:26:40|2198.4|2194.4|2198.8|2194.8|2199.1|2196.8|2198.1|2194.1|4
1767853610000|2026-01-08 06:26:50|2199.1|2195.1|2198.4|2194.4|2199.1|2195.1|2198.4|2194.4|1
1767853620000|2026-01-08 06:27:00|2198.1|2194.1|2196.9|2192.9|2198.5|2194.7|2196.2|2192.2|2
1767853630000|2026-01-08 06:27:10|2196.8|2192.8|2196|2192|2196.8|2192.8|2195.5|2191.5|0
1767853640000|2026-01-08 06:27:20|2197.1|2193.1|2196.9|2192.9|2197.3|2193.3|2196.7|2192.7|2
1767853650000|2026-01-08 06:27:30|2197|2193|2199.5|2195.5|2199.6|2195.6|2196.8|2192.8|4
1767853660000|2026-01-08 06:27:40|2199.1|2197.6|2200.4|2196.4|2200.7|2197.6|2199.1|2196.4|1
1767853670000|2026-01-08 06:27:50|2198.9|2194.9|2199.2|2195.2|2199.2|2195.2|2198.8|2194.8|2
1767853680000|2026-01-08 06:28:00|2199|2195|2199.4|2195.4|2199.4|2195.4|2199|2195|0
1767853690000|2026-01-08 06:28:10|2199.3|2195.3|2199.3|2195.3|2199.3|2195.3|2199.3|2195.3|0
1767853700000|2026-01-08 06:28:20|2197.2|2195.7|2199.3|2195.3|2199.4|2195.7|2197.2|2195.2|1
1767853710000|2026-01-08 06:28:30|2200.1|2196.1|2199.8|2198.3|2201|2198.3|2199.7|2195.9|4
1767853720000|2026-01-08 06:28:40|2201|2197|2199.2|2195.2|2201|2197|2199.2|2195.2|3
1767853730000|2026-01-08 06:28:50|2198.5|2194.5|2196.7|2192.7|2199|2195|2196.7|2192.7|0
1767853740000|2026-01-08 06:29:00|2196.8|2192.8|2197.4|2193.4|2197.4|2193.5|2195|2192.3|2
1767853750000|2026-01-08 06:29:10|2197.3|2193.3|2197|2193|2197.3|2193.3|2197|2193|0
1767853760000|2026-01-08 06:29:20|2197.1|2193.1|2197.7|2193.7|2197.7|2193.7|2197.1|2193.1|1
1767853770000|2026-01-08 06:29:30|2196.3|2192.3|2196.4|2192.4|2196.4|2193.3|2194.8|2192.3|3
1767853780000|2026-01-08 06:29:40|2197.6|2193.6|2195.8|2194.3|2197.6|2194.3|2195.8|2193.3|2
1767853790000|2026-01-08 06:29:50|2197.4|2193.4|2195.5|2191.5|2197.4|2193.8|2195.3|2191.5|3
1767853800000|2026-01-08 06:30:00|2195.7|2191.7|2196.7|2192.7|2196.8|2193.9|2195.4|2191.7|4
1767853810000|2026-01-08 06:30:10|2196.5|2192.5|2197|2193|2197.6|2193.6|2196.4|2192.4|2
1767853820000|2026-01-08 06:30:20|2196.8|2192.8|2197.6|2193.6|2198.1|2194.1|2196.3|2192.3|2
1767853830000|2026-01-08 06:30:30|2197.7|2193.7|2201.9|2197.9|2201.9|2197.9|2196.8|2192.8|2
1767853840000|2026-01-08 06:30:40|2202|2198|2202.4|2200.9|2202.9|2200.9|2202|2198|2
1767853850000|2026-01-08 06:30:50|2205.2|2201.2|2204.2|2202.7|2205.2|2202.7|2204|2201.2|1
1767853860000|2026-01-08 06:31:00|2204.3|2202.8|2204.7|2200.7|2207.2|2204|2203.8|2199.8|9
1767853870000|2026-01-08 06:31:10|2204.5|2200.5|2204.9|2200.9|2204.9|2200.9|2204.5|2200.5|0
1767853880000|2026-01-08 06:31:20|2203.8|2202.3|2204.9|2200.9|2205|2202.3|2203.8|2200.7|1
1767853890000|2026-01-08 06:31:30|2203.9|2202.4|2204|2202.5|2205|2202.5|2203.8|2200.3|2
1767853900000|2026-01-08 06:31:40|2206.6|2202.6|2205.9|2201.9|2206.6|2204.2|2205.3|2201.3|2
1767853910000|2026-01-08 06:31:50|2206|2202|2205.6|2201.6|2206|2202.7|2204.1|2201.6|0
1767853920000|2026-01-08 06:32:00|2205.9|2201.9|2207.3|2203.3|2207.4|2203.4|2205.7|2201.7|2
1767853930000|2026-01-08 06:32:10|2207.4|2203.4|2207.8|2203.8|2207.8|2203.8|2206.2|2202.2|2
1767853940000|2026-01-08 06:32:20|2207.6|2203.6|2207.5|2203.5|2207.6|2203.6|2206.3|2202.3|0
1767853950000|2026-01-08 06:32:30|2207.6|2203.6|2206.7|2202.7|2207.6|2204.9|2206|2202|2
1767853960000|2026-01-08 06:32:40|2205.6|2204.1|2208|2204|2208.8|2204.8|2205.5|2202.8|4
1767853970000|2026-01-08 06:32:50|2207.9|2203.9|2208.8|2204.8|2210|2206|2206.4|2202.4|14
1767853980000|2026-01-08 06:33:00|2208.9|2204.9|2214|2210|2214.5|2210.5|2208.9|2204.9|17
1767853990000|2026-01-08 06:33:10|2214.1|2210.1|2215.4|2213.9|2216.9|2214.5|2213.8|2209.8|15
1767854000000|2026-01-08 06:33:20|2217.3|2213.3|2214.9|2213.4|2217.4|2213.7|2214.9|2212.3|2
1767854010000|2026-01-08 06:33:30|2215.8|2211.8|2211.8|2210.3|2215.8|2211.8|2211.7|2208.8|9
1767854020000|2026-01-08 06:33:40|2212.8|2208.8|2214.8|2210.8|2215.2|2211.2|2211.6|2208.6|3
1767854030000|2026-01-08 06:33:50|2214.6|2210.6|2215|2211|2215.2|2211.2|2214.5|2210.5|0
1767854040000|2026-01-08 06:34:00|2214.3|2210.3|2213.1|2209.1|2214.3|2210.7|2211.7|2208.9|7
1767854050000|2026-01-08 06:34:10|2212.9|2208.9|2212.4|2208.4|2212.9|2210.2|2210.4|2206.9|12
1767854060000|2026-01-08 06:34:20|2211.8|2210.3|2212.9|2208.9|2213.1|2210.7|2211.8|2208.4|2
1767854070000|2026-01-08 06:34:30|2213.1|2209.1|2212|2210.5|2213.1|2210.5|2212|2208.9|1
1767854080000|2026-01-08 06:34:40|2213.1|2209.1|2214.8|2210.8|2215.6|2213.2|2212.2|2209.1|2
1767854090000|2026-01-08 06:34:50|2214.5|2210.5|2213|2209|2214.5|2210.6|2212.1|2208.6|1
1767854100000|2026-01-08 06:35:00|2214.5|2210.5|2213.4|2209.4|2214.5|2210.6|2211.6|2209|2
1767854110000|2026-01-08 06:35:10|2213.1|2209.1|2214.7|2210.7|2214.9|2211|2212.2|2209.1|1
1767854120000|2026-01-08 06:35:20|2214.4|2210.4|2213.4|2211.9|2214.4|2211.9|2213.4|2210.3|1
1767854130000|2026-01-08 06:35:30|2214|2212.5|2212.8|2211.3|2215.6|2212.8|2212.8|2210.6|1
1767854140000|2026-01-08 06:35:40|2213.8|2209.8|2213.5|2209.5|2213.8|2209.8|2213.5|2209.5|1
1767854150000|2026-01-08 06:35:50|2213.3|2209.3|2211.4|2209.9|2213.5|2210.4|2211.4|2208.1|5
1767854160000|2026-01-08 06:36:00|2211.5|2210|2213.5|2209.5|2213.5|2210|2211.4|2209.5|1
1767854170000|2026-01-08 06:36:10|2213.7|2209.7|2214.9|2210.9|2214.9|2210.9|2213.7|2209.7|2
1767854180000|2026-01-08 06:36:20|2214.8|2210.8|2217.3|2213.3|2217.3|2213.3|2213.8|2210.8|3
1767854190000|2026-01-08 06:36:30|2217.7|2213.7|2217.2|2215.7|2218.2|2215.7|2216.3|2212.3|5
1767854200000|2026-01-08 06:36:40|2217.4|2215.9|2220.1|2216.1|2220.1|2216.7|2216.7|2212.7|9
1767854210000|2026-01-08 06:36:50|2220.2|2216.2|2220.1|2216.1|2220.7|2218.1|2219.4|2215.8|8
1767854220000|2026-01-08 06:37:00|2220.2|2216.2|2220.4|2216.4|2220.7|2216.7|2220.2|2216.2|2
1767854230000|2026-01-08 06:37:10|2220.1|2216.1|2219.6|2215.6|2220.1|2216.1|2219.6|2215.6|1
1767854240000|2026-01-08 06:37:20|2218.4|2216.9|2218.6|2214.6|2219.8|2216.9|2218.2|2214.6|6
1767854250000|2026-01-08 06:37:30|2216.6|2212.6|2216.6|2212.6|2216.9|2212.9|2216.6|2212.6|3
1767854260000|2026-01-08 06:37:40|2216.4|2212.4|2216|2212|2216.5|2212.5|2215.9|2211.9|2
1767854270000|2026-01-08 06:37:50|2215.2|2213.7|2216.7|2212.7|2217|2213.7|2215.2|2211.9|3
1767854280000|2026-01-08 06:38:00|2216.9|2212.9|2217|2213|2217.6|2214.1|2215.6|2212.3|1
1767854290000|2026-01-08 06:38:10|2217.2|2213.2|2217.4|2213.4|2217.4|2214.8|2216.2|2213.2|0
1767854300000|2026-01-08 06:38:20|2217.3|2213.3|2218|2214|2218.5|2214.5|2217.3|2213.3|3
1767854310000|2026-01-08 06:38:30|2217.8|2213.8|2217.6|2213.6|2218|2214|2217.5|2213.5|0
1767854320000|2026-01-08 06:38:40|2217.5|2213.5|2216.5|2215|2218.4|2215|2216.5|2213.1|3
1767854330000|2026-01-08 06:38:50|2217.6|2213.6|2216.4|2212.4|2217.6|2213.6|2216.4|2212.4|1
1767854340000|2026-01-08 06:39:00|2214.9|2213.4|2216.9|2212.9|2217.4|2213.9|2214.9|2212.9|2
1767854350000|2026-01-08 06:39:10|2216.8|2212.8|2217.1|2213.1|2217.1|2213.1|2216.4|2212.4|1
1767854360000|2026-01-08 06:39:20|2217.2|2213.2|2214.8|2210.8|2217.2|2213.2|2214.8|2210.8|1
1767854370000|2026-01-08 06:39:30|2215.1|2211.1|2215.1|2211.1|2215.1|2211.1|2215.1|2211.1|0
1767854380000|2026-01-08 06:39:40|2214.7|2210.7|2214.2|2210.2|2214.9|2211.8|2213.3|2210.2|2
1767854390000|2026-01-08 06:39:50|2214|2210|2212.9|2208.9|2214.2|2211.2|2212.6|2208.8|3
1767854400000|2026-01-08 06:40:00|2212.8|2208.8|2212.9|2208.9|2213|2209|2212.7|2208.7|3
1767854410000|2026-01-08 06:40:10|2212.8|2208.8|2213.9|2209.9|2213.9|2209.9|2212.8|2208.8|1
1767854420000|2026-01-08 06:40:20|2213.7|2209.7|2213.7|2209.7|2213.8|2209.8|2213.3|2209.3|0
1767854430000|2026-01-08 06:40:30|2213.5|2209.5|2211|2207|2213.5|2209.5|2210.9|2206.9|5
1767854440000|2026-01-08 06:40:40|2211.2|2207.2|2214|2210|2214|2210|2211.2|2207.2|0
1767854450000|2026-01-08 06:40:50|2214.1|2210.1|2211.1|2207.1|2214.1|2210.1|2210.5|2207.1|2
1767854460000|2026-01-08 06:41:00|2210.3|2208.8|2208.8|2204.8|2210.3|2208.8|2207|2204.8|20
1767854470000|2026-01-08 06:41:10|2208.3|2206.8|2210.3|2206.3|2210.4|2207.9|2208.3|2204.8|6
1767854480000|2026-01-08 06:41:20|2210.2|2206.2|2208.8|2204.8|2210.2|2206.2|2207.4|2204.8|5
1767854490000|2026-01-08 06:41:30|2208|2204|2207|2203|2208|2204|2206|2202|12
1767854500000|2026-01-08 06:41:40|2206.5|2202.5|2204.8|2200.8|2206.5|2202.5|2204.7|2200.7|4
1767854510000|2026-01-08 06:41:50|2204.6|2200.6|2203.5|2202|2204.8|2202|2203.1|2199.6|4
1767854520000|2026-01-08 06:42:00|2204.9|2200.9|2203.8|2199.8|2204.9|2200.9|2202.9|2198.9|9
1767854530000|2026-01-08 06:42:10|2203.2|2199.2|2201.8|2197.8|2203.2|2199.2|2201.6|2197.6|6
1767854540000|2026-01-08 06:42:20|2203.1|2199.1|2201.4|2197.4|2203.1|2199.1|2201.3|2197.3|2
1767854550000|2026-01-08 06:42:30|2201|2197|2201|2197|2201|2197|2201|2197|1
1767854560000|2026-01-08 06:42:40|2201.8|2197.8|2201.2|2197.2|2202.1|2198.1|2201.1|2197.1|2
1767854570000|2026-01-08 06:42:50|2201.6|2197.6|2199.9|2195.9|2201.7|2197.9|2199.4|2195.9|23
1767854590000|2026-01-08 06:43:10|2200|2196|2203.2|2199.2|2203.2|2199.2|2200|2196|6
1767854600000|2026-01-08 06:43:20|2201.9|2197.9|2200.7|2196.7|2202.2|2199|2199.6|2196.7|4
1767854610000|2026-01-08 06:43:30|2200.9|2196.9|2201.1|2197.1|2201.1|2197.8|2199.3|2196.3|2
1767854620000|2026-01-08 06:43:40|2202.8|2198.8|2201.7|2197.7|2202.9|2199.9|2199.5|2197|12
1767854630000|2026-01-08 06:43:50|2201.6|2197.6|2201.2|2197.2|2201.9|2197.9|2200.8|2196.8|0
1767854640000|2026-01-08 06:44:00|2201.1|2197.1|2201.8|2200.3|2203|2200.3|2200.9|2196.9|1
1767854650000|2026-01-08 06:44:10|2202|2200.5|2201.6|2200.1|2203.9|2200.5|2201.6|2198.3|5
1767854660000|2026-01-08 06:44:20|2201.7|2200.2|2202.6|2198.6|2202.8|2200.2|2201.6|2198.6|1
1767854670000|2026-01-08 06:44:30|2202|2200.5|2203|2201.5|2204.5|2201.7|2201.9|2199.6|6
1767854680000|2026-01-08 06:44:40|2205.5|2201.4|2203.1|2199.1|2205.5|2201.4|2203.1|2199.1|3
1767854690000|2026-01-08 06:44:50|2203.2|2199.2|2205.9|2201.9|2206|2202.6|2203|2199|7
1767854700000|2026-01-08 06:45:00|2206.3|2202.3|2209.5|2205.5|2210.5|2206.5|2205.8|2202.3|7
1767854710000|2026-01-08 06:45:10|2209.3|2205.3|2207.8|2203.8|2209.5|2205.5|2207|2203|3
1767854720000|2026-01-08 06:45:20|2207.9|2203.9|2206.2|2202.2|2208.3|2204.3|2206.2|2202.2|1
1767854730000|2026-01-08 06:45:30|2206.1|2202.1|2206.1|2202.1|2206.1|2202.1|2206.1|2202.1|0
1767854740000|2026-01-08 06:45:40|2206|2202|2204.4|2200.4|2206|2202.8|2204.3|2200.3|1
1767854750000|2026-01-08 06:45:50|2204.3|2200.3|2204.1|2200.1|2204.3|2200.3|2203.6|2199.6|0
1767854760000|2026-01-08 06:46:00|2204.8|2200.8|2204.5|2200.5|2205.2|2202.2|2203.7|2200.3|5
1767854770000|2026-01-08 06:46:10|2204.6|2200.6|2204.6|2200.6|2204.6|2200.6|2204|2200|0
1767854780000|2026-01-08 06:46:20|2204.7|2200.7|2205.1|2201.1|2205.1|2201.1|2204.4|2200.4|0
1767854790000|2026-01-08 06:46:30|2204.8|2200.8|2204.9|2200.9|2205.2|2201.2|2204.7|2200.7|0
1767854800000|2026-01-08 06:46:40|2203.4|2201.9|2203.2|2201.7|2205.3|2201.9|2203.2|2200.5|0
1767854810000|2026-01-08 06:46:50|2205.4|2201.4|2204.6|2200.6|2205.4|2202.6|2203.2|2200|1
1767854820000|2026-01-08 06:47:00|2204.4|2200.4|2201.9|2197.9|2204.4|2200.4|2199.1|2197.6|4
1767854830000|2026-01-08 06:47:10|2201.8|2200.3|2200.1|2196.1|2204.5|2200.9|2200|2196|8
1767854840000|2026-01-08 06:47:20|2198.7|2194.7|2197.9|2193.9|2199|2195|2197.9|2193.9|1
1767854850000|2026-01-08 06:47:30|2198.1|2194.1|2198.1|2194.1|2198.4|2194.4|2197.8|2193.8|0
1767854860000|2026-01-08 06:47:40|2199|2195|2199.4|2195.4|2199.6|2195.6|2198.9|2194.9|1
1767854870000|2026-01-08 06:47:50|2199.5|2195.5|2200.9|2196.9|2201|2197|2199.5|2195.5|0
1767854880000|2026-01-08 06:48:00|2201.7|2197.7|2202.4|2198.4|2202.4|2198.4|2201.7|2197.7|0
1767854890000|2026-01-08 06:48:10|2199.9|2198.8|2202.3|2198.3|2202.8|2199.2|2199.9|2198.3|2
1767854900000|2026-01-08 06:48:20|2202.5|2198.5|2201.8|2197.8|2202.5|2198.5|2201.8|2197.8|1
1767854910000|2026-01-08 06:48:30|2201.6|2197.6|2201.6|2197.6|2201.6|2197.6|2201.5|2197.5|0
1767854920000|2026-01-08 06:48:40|2201.5|2197.5|2200.1|2198.6|2201.5|2198.6|2200|2197.5|0
1767854930000|2026-01-08 06:48:50|2200|2198.5|2200.5|2196.5|2200.6|2198.5|2198.7|2195.5|2
1767854940000|2026-01-08 06:49:00|2200.6|2196.6|2202.2|2198.2|2202.7|2198.7|2200.6|2196.6|0
1767854950000|2026-01-08 06:49:10|2201.7|2197.7|2202|2198|2202.3|2198.3|2201.7|2197.7|0
1767854960000|2026-01-08 06:49:20|2202.7|2200.5|2203.1|2199.1|2203.1|2200.5|2202.6|2198.6|1
1767854970000|2026-01-08 06:49:30|2202.8|2198.8|2203|2199|2203|2199|2202.7|2198.7|0
1767854980000|2026-01-08 06:49:40|2203.1|2199.1|2202.8|2198.8|2203.1|2199.1|2202.8|2198.8|0
1767854990000|2026-01-08 06:49:50|2202.6|2198.6|2203.1|2199.1|2203.1|2199.1|2202.6|2198.6|0
1767855000000|2026-01-08 06:50:00|2201.8|2197.8|2202.3|2198.3|2204.2|2200.2|2201.6|2197.6|4
1767855010000|2026-01-08 06:50:10|2202.2|2198.2|2203.7|2199.7|2203.7|2199.7|2200.9|2198.2|2
1767855020000|2026-01-08 06:50:20|2203.6|2199.6|2203.5|2199.5|2203.8|2199.8|2203.4|2199.4|0
1767855030000|2026-01-08 06:50:30|2203.2|2199.2|2203.6|2199.6|2204.8|2200.8|2203.2|2199.2|0
1767855040000|2026-01-08 06:50:40|2203.5|2199.5|2203.6|2199.6|2204.4|2200.4|2203.5|2199.5|1
1767855050000|2026-01-08 06:50:50|2204|2200|2202|2200.5|2204.1|2200.6|2202|2199.4|1
1767855060000|2026-01-08 06:51:00|2203.8|2199.8|2201.8|2197.8|2203.8|2200.7|2201.8|2197.8|3
1767855070000|2026-01-08 06:51:10|2202|2198|2200.3|2198.8|2202|2200|2200.3|2197.8|2
1767855080000|2026-01-08 06:51:20|2200.5|2196.5|2203.8|2199.8|2203.8|2199.8|2200.5|2196.5|9
1767855090000|2026-01-08 06:51:30|2204.4|2200.4|2203.5|2199.5|2204.4|2200.4|2201.6|2197.6|4
1767855100000|2026-01-08 06:51:40|2203.6|2199.6|2203.2|2199.2|2203.6|2199.6|2203.1|2199.1|0
1767855110000|2026-01-08 06:51:50|2203.3|2199.3|2205.5|2201.5|2205.8|2201.8|2203.3|2199.3|1
1767855120000|2026-01-08 06:52:00|2205.3|2201.3|2203.1|2199.1|2205.6|2201.6|2201.6|2199.1|4
1767855130000|2026-01-08 06:52:10|2203.2|2199.2|2203.2|2199.2|2203.5|2199.5|2203.2|2199.2|0
1767855140000|2026-01-08 06:52:20|2203.3|2199.3|2201.9|2197.9|2203.5|2199.5|2201.9|2197.9|1
1767855150000|2026-01-08 06:52:30|2202.2|2198.2|2201.8|2197.8|2202.2|2198.2|2201.3|2197.3|1
1767855160000|2026-01-08 06:52:40|2203|2199|2200|2196|2203|2199.3|2198.7|2196|6
1767855170000|2026-01-08 06:52:50|2200.2|2196.2|2199.3|2195.3|2200.5|2196.8|2197.7|2195.3|9
1767855180000|2026-01-08 06:53:00|2197.6|2196.1|2198.9|2194.9|2199.8|2196.1|2197.6|2194.3|2
1767855190000|2026-01-08 06:53:10|2199.1|2195.1|2197.7|2193.7|2199.4|2195.4|2197.7|2193.7|1
1767855200000|2026-01-08 06:53:20|2198.1|2194.1|2198.5|2194.5|2198.5|2194.5|2194.8|2192.6|7
1767855210000|2026-01-08 06:53:30|2198.3|2194.3|2199.1|2195.1|2199.8|2195.8|2198.3|2194.3|3
1767855220000|2026-01-08 06:53:40|2199.5|2195.5|2201.4|2197.4|2201.4|2197.4|2197.5|2194.9|2
1767855230000|2026-01-08 06:53:50|2201.1|2197.1|2199.7|2195.7|2201.1|2197.1|2199.4|2195.4|2
1767855240000|2026-01-08 06:54:00|2199.9|2195.9|2200.5|2196.5|2201|2197|2199.9|2195.9|0
1767855250000|2026-01-08 06:54:10|2200.3|2196.3|2201.1|2197.1|2201.1|2197.1|2200.3|2196.3|0
1767855260000|2026-01-08 06:54:20|2201.4|2197.4|2202.2|2198.2|2202.2|2198.2|2201.1|2197.1|1
1767855270000|2026-01-08 06:54:30|2201.9|2197.9|2201.5|2197.5|2203.3|2199.3|2201.5|2197.5|2
1767855280000|2026-01-08 06:54:40|2201.7|2197.7|2202.1|2198.1|2202.1|2198.1|2201.7|2197.7|0
1767855290000|2026-01-08 06:54:50|2201.9|2197.9|2200|2196|2202.1|2198.1|2199.7|2195.7|2
1767855300000|2026-01-08 06:55:00|2200.4|2196.4|2202|2198|2202.1|2198.1|2199.8|2195.8|1
1767855310000|2026-01-08 06:55:10|2202.1|2198.1|2202.7|2198.7|2202.7|2199|2200.5|2198.1|1
1767855320000|2026-01-08 06:55:20|2201.4|2199.9|2202.1|2198.1|2202.2|2199.9|2201.4|2198.1|1
1767855330000|2026-01-08 06:55:30|2202.2|2198.2|2202.3|2198.3|2202.4|2198.4|2201.8|2197.8|2
1767855340000|2026-01-08 06:55:40|2202.1|2198.1|2203.5|2199.5|2203.5|2199.5|2201.7|2197.7|1
1767855350000|2026-01-08 06:55:50|2203.4|2201.9|2200.3|2198.8|2204.7|2201.9|2200.3|2198.8|8
1767855360000|2026-01-08 06:56:00|2202|2198|2200.9|2196.9|2202.3|2199.5|2200.5|2196.5|3
1767855370000|2026-01-08 06:56:10|2200.8|2196.8|2199.8|2195.8|2202.5|2198.5|2199.8|2195.8|13
1767855380000|2026-01-08 06:56:20|2199.9|2195.9|2201.1|2197.1|2201.1|2197.1|2199.7|2195.7|1
1767855390000|2026-01-08 06:56:30|2201.2|2197.2|2201.3|2197.3|2201.5|2197.7|2199|2197|1
1767855400000|2026-01-08 06:56:40|2201.1|2197.1|2202.2|2198.2|2202.2|2198.2|2201.1|2197.1|0
1767855410000|2026-01-08 06:56:50|2202|2198|2202.3|2198.3|2202.6|2198.7|2200.2|2198|2
1767855420000|2026-01-08 06:57:00|2202.2|2198.2|2204.2|2200.2|2204.2|2200.2|2199.9|2197.8|5
1767855430000|2026-01-08 06:57:10|2204.3|2200.3|2204|2202.5|2204.6|2202.5|2203.6|2199.6|2
1767855440000|2026-01-08 06:57:20|2204.6|2200.6|2203.5|2199.5|2204.6|2202.4|2203|2199.5|3
1767855450000|2026-01-08 06:57:30|2203.4|2199.4|2203.6|2199.6|2203.7|2199.7|2203.4|2199.4|0
1767855460000|2026-01-08 06:57:40|2203.8|2199.8|2203|2199|2204.2|2200.2|2203|2199|2
1767855470000|2026-01-08 06:57:50|2202.2|2198.2|2201|2197|2202.2|2198.2|2201|2197|1
1767855480000|2026-01-08 06:58:00|2200.8|2196.8|2200.2|2196.2|2200.8|2196.8|2200.2|2196.2|1
1767855490000|2026-01-08 06:58:10|2200.1|2196.1|2199.1|2195.1|2200.1|2196.6|2198.1|2194.8|2
1767855500000|2026-01-08 06:58:20|2199.4|2195.4|2200.1|2196.1|2200.3|2196.3|2199.4|2195.4|0
1767855510000|2026-01-08 06:58:30|2199.9|2195.9|2202.5|2198.5|2203|2199|2199.8|2195.8|7
1767855520000|2026-01-08 06:58:40|2200.4|2198.9|2201|2197|2201.1|2198.9|2200.4|2196.9|0
1767855530000|2026-01-08 06:58:50|2201.1|2197.1|2201.2|2197.2|2201.2|2198.6|2200|2197.1|0
1767855540000|2026-01-08 06:59:00|2200|2198.5|2200.1|2198.6|2201.2|2198.7|2200|2197.2|0
1767855550000|2026-01-08 06:59:10|2199.7|2195.7|2200.2|2196.2|2202.7|2198.7|2199.5|2195.7|13
1767855560000|2026-01-08 06:59:20|2200.7|2196.7|2200.1|2196.1|2201|2197|2199.5|2195.5|1
1767855570000|2026-01-08 06:59:30|2200|2196|2197.7|2193.7|2200|2196|2195.7|2193.4|10
1767855580000|2026-01-08 06:59:40|2199.1|2195.1|2196.6|2192.6|2199.1|2195.1|2196.6|2192.6|4
1767855590000|2026-01-08 06:59:50|2196.7|2192.7|2196.4|2192.4|2199.5|2195.5|2194.2|2190.2|18
1767855600000|2026-01-08 07:00:00|2196.2|2192.2|2198.9|2194.9|2198.9|2194.9|2196.2|2192.2|2
1767855610000|2026-01-08 07:00:10|2199.1|2195.1|2200.9|2196.9|2201.1|2197.1|2199|2195|0
1767855620000|2026-01-08 07:00:20|2201.1|2197.1|2202.8|2198.8|2203.1|2199.5|2200.8|2196.8|2
1767855630000|2026-01-08 07:00:30|2202.6|2198.6|2203.3|2199.3|2203.3|2199.6|2201.1|2198.6|1
1767855640000|2026-01-08 07:00:40|2204.2|2200.2|2203.1|2201.6|2204.6|2201.6|2203.1|2199.7|4
1767855650000|2026-01-08 07:00:50|2203|2201.5|2206.1|2202.1|2206.1|2202.1|2202.9|2198.9|9
1767855660000|2026-01-08 07:01:00|2204.9|2203.4|2206.7|2205.2|2209.2|2205.3|2204.9|2202.9|6
1767855670000|2026-01-08 07:01:10|2207.5|2203.5|2206.7|2205.2|2207.8|2205.2|2206.6|2203.3|0
1767855680000|2026-01-08 07:01:20|2207.2|2203.2|2206.4|2202.4|2207.2|2203.2|2206.4|2202.4|3
1767855690000|2026-01-08 07:01:30|2206.2|2202.2|2202.9|2198.9|2206.2|2203.3|2202.9|2198.9|3
1767855700000|2026-01-08 07:01:40|2201.7|2197.7|2200.5|2196.5|2201.7|2197.7|2198.9|2194.9|4
1767855710000|2026-01-08 07:01:50|2200.7|2196.7|2201.1|2197.1|2201.1|2197.1|2200.5|2196.5|0
1767855720000|2026-01-08 07:02:00|2200.6|2196.6|2201.6|2197.6|2201.6|2197.6|2200.3|2196.3|0
1767855730000|2026-01-08 07:02:10|2201.8|2197.8|2203.9|2199.9|2203.9|2199.9|2201.8|2197.8|1
1767855740000|2026-01-08 07:02:20|2203.8|2199.8|2203.7|2199.7|2203.8|2199.8|2203.1|2199.1|0
1767855750000|2026-01-08 07:02:30|2203.9|2199.9|2204.4|2200.4|2204.9|2200.9|2203.6|2199.6|0
1767855760000|2026-01-08 07:02:40|2204.9|2200.9|2203.5|2202|2204.9|2202|2202.7|2198.7|0
1767855770000|2026-01-08 07:02:50|2203.6|2202.1|2205.1|2201.1|2205.1|2202.1|2203.1|2201.1|1
1767855780000|2026-01-08 07:03:00|2205|2201|2205|2201|2205.1|2201.1|2205|2201|0
1767855790000|2026-01-08 07:03:10|2202.9|2198.9|2201.6|2197.6|2202.9|2198.9|2201.3|2197.3|2
1767855800000|2026-01-08 07:03:20|2201.4|2197.4|2200.4|2196.4|2201.4|2197.8|2199.3|2196.4|0
1767855810000|2026-01-08 07:03:30|2199.4|2195.4|2201.9|2197.9|2201.9|2197.9|2199.1|2195.4|3
1767855820000|2026-01-08 07:03:40|2202.3|2198.3|2202.8|2198.8|2203.2|2199.2|2202.3|2198.3|1
1767855830000|2026-01-08 07:03:50|2202.6|2198.6|2202|2198|2202.6|2198.6|2201.1|2197.1|1
1767855840000|2026-01-08 07:04:00|2201.6|2197.6|2202.5|2198.5|2202.5|2198.5|2201.6|2197.6|0
1767855850000|2026-01-08 07:04:10|2202.7|2198.7|2200.5|2196.5|2203|2199.6|2199.6|2195.6|2
1767855860000|2026-01-08 07:04:20|2200.3|2196.3|2200.1|2196.1|2202.3|2198.8|2199.7|2195.7|11
1767855870000|2026-01-08 07:04:30|2199.6|2195.6|2199.9|2195.9|2199.9|2195.9|2199.6|2195.6|1
1767855880000|2026-01-08 07:04:40|2199.8|2195.8|2199.8|2195.8|2199.8|2195.8|2199.8|2195.8|0
1767855890000|2026-01-08 07:04:50|2199.9|2195.9|2199.1|2195.1|2200.2|2196.2|2199.1|2195.1|2
1767855900000|2026-01-08 07:05:00|2198.8|2194.8|2197.5|2193.5|2199.3|2195.3|2197.5|2193.5|0
1767855910000|2026-01-08 07:05:10|2197.8|2193.8|2197.6|2193.6|2197.8|2193.8|2197.6|2193.6|1
1767855920000|2026-01-08 07:05:20|2197.7|2193.7|2197.8|2193.8|2197.8|2193.8|2197.7|2193.7|0
1767855930000|2026-01-08 07:05:30|2197.7|2193.7|2198.1|2194.1|2198.1|2194.1|2197.7|2193.7|0
1767855940000|2026-01-08 07:05:40|2198|2194|2198.2|2194.2|2198.2|2194.2|2198|2194|0
1767855950000|2026-01-08 07:05:50|2199.4|2195.4|2198.6|2194.6|2200.4|2196.4|2198.5|2194.5|4
1767855960000|2026-01-08 07:06:00|2198.5|2194.5|2197.9|2193.9|2198.5|2194.5|2197.9|2193.9|1
1767855970000|2026-01-08 07:06:10|2196.3|2192.3|2197.5|2193.5|2197.5|2193.5|2196.2|2192.2|6
1767855980000|2026-01-08 07:06:20|2197.3|2193.3|2196.5|2195|2198.6|2195|2196.5|2193.3|0
1767855990000|2026-01-08 07:06:30|2197.9|2196.4|2199|2195|2199|2196.4|2197.3|2195|2
1767856000000|2026-01-08 07:06:40|2198.6|2194.6|2200|2196|2200|2196.3|2197.8|2194.6|0
1767856010000|2026-01-08 07:06:50|2200.1|2196.1|2200.2|2196.2|2200.3|2196.3|2200.1|2196.1|0
1767856020000|2026-01-08 07:07:00|2200.3|2196.3|2200.6|2196.6|2200.6|2196.6|2200.3|2196.3|0
1767856030000|2026-01-08 07:07:10|2199.6|2198.1|2202.3|2198.3|2202.4|2198.4|2199.6|2198.1|1
1767856040000|2026-01-08 07:07:20|2200.2|2196.2|2200.3|2196.3|2200.3|2198.4|2199.9|2196.1|4
1767856050000|2026-01-08 07:07:30|2199.9|2195.9|2201.1|2197.1|2201.1|2197.1|2199.9|2195.9|1
1767856060000|2026-01-08 07:07:40|2201.2|2197.2|2200.6|2196.6|2201.2|2197.2|2200.6|2196.6|1
1767856070000|2026-01-08 07:07:50|2200.5|2196.5|2199.4|2195.4|2200.8|2197.1|2198.6|2195.4|1
1767856080000|2026-01-08 07:08:00|2200.5|2196.5|2202|2198|2202.5|2198.5|2200.5|2196.5|3
1767856090000|2026-01-08 07:08:10|2202.2|2198.2|2200.9|2196.9|2202.2|2198.2|2199.6|2196.3|2
1767856100000|2026-01-08 07:08:20|2201.1|2197.1|2202.5|2198.5|2202.5|2198.5|2200.9|2196.9|1
1767856110000|2026-01-08 07:08:30|2202.2|2198.2|2202.8|2198.8|2202.8|2198.8|2202|2198|0
1767856120000|2026-01-08 07:08:40|2202.7|2198.7|2202.6|2198.6|2202.7|2198.7|2202.6|2198.6|0
1767856130000|2026-01-08 07:08:50|2202.9|2198.9|2203.6|2199.6|2204.3|2200.4|2201.3|2198.9|2
1767856140000|2026-01-08 07:09:00|2203.7|2199.7|2204.3|2200.3|2204.8|2200.8|2203.7|2199.7|0
1767856150000|2026-01-08 07:09:10|2205|2201|2209.2|2205.2|2209.2|2205.2|2205|2201|8
1767856160000|2026-01-08 07:09:20|2209.1|2205.1|2213.4|2209.4|2213.6|2209.6|2209.1|2205.1|3
1767856170000|2026-01-08 07:09:30|2213|2209|2214.4|2210.4|2214.5|2211.1|2212.4|2209|3
1767856180000|2026-01-08 07:09:40|2214.5|2210.5|2216.1|2214.6|2216.9|2214.6|2214.5|2210.5|17
1767856190000|2026-01-08 07:09:50|2216.7|2212.7|2216.6|2212.6|2216.9|2214.7|2216.1|2212.4|4
1767856200000|2026-01-08 07:10:00|2216.5|2212.5|2219.1|2215.1|2219.1|2215.1|2215.3|2212.1|5
1767856210000|2026-01-08 07:10:10|2219|2215|2218.7|2214.7|2219|2216.9|2218.4|2214.5|2
1767856220000|2026-01-08 07:10:20|2218.2|2214.2|2218.2|2214.2|2218.2|2214.2|2218|2214|1
1767856230000|2026-01-08 07:10:30|2218.1|2214.1|2218.1|2214.1|2218.1|2214.1|2218.1|2214.1|1
1767856240000|2026-01-08 07:10:40|2218.2|2214.2|2218.7|2214.7|2219.4|2216.9|2217.1|2214.2|4
1767856250000|2026-01-08 07:10:50|2218.8|2214.8|2221|2217|2221.1|2217.1|2218.2|2214.8|1
1767856260000|2026-01-08 07:11:00|2220.9|2216.9|2221.2|2217.2|2221.2|2218.7|2219.9|2216.8|2
1767856270000|2026-01-08 07:11:10|2220|2218.5|2222.2|2218.2|2222.8|2218.8|2220|2218|5
1767856280000|2026-01-08 07:11:20|2223|2219|2220.6|2216.6|2223|2219|2220|2216|4
1767856290000|2026-01-08 07:11:30|2220.5|2216.5|2219.8|2215.8|2220.5|2216.5|2219.6|2215.6|0
1767856300000|2026-01-08 07:11:40|2219.7|2215.7|2219.1|2215.1|2219.8|2216.1|2217.6|2215.1|4
1767856310000|2026-01-08 07:11:50|2217.6|2216.1|2218.8|2214.8|2219.1|2216.2|2217.6|2213.9|4
1767856320000|2026-01-08 07:12:00|2218.7|2214.7|2218.3|2216.8|2218.8|2216.8|2216.8|2214.5|3
1767856330000|2026-01-08 07:12:10|2218.5|2217|2218.3|2216.8|2220.2|2217|2218.3|2215.7|2
1767856340000|2026-01-08 07:12:20|2219.3|2215.3|2217.8|2213.8|2219.3|2215.3|2217.1|2213.1|2
1767856350000|2026-01-08 07:12:30|2216.7|2215.2|2217.9|2213.9|2217.9|2215.5|2216.7|2213.9|0
1767856360000|2026-01-08 07:12:40|2217.6|2213.6|2218|2214|2218|2215.2|2216.7|2213.5|1
1767856370000|2026-01-08 07:12:50|2218.2|2214.2|2218.7|2214.7|2218.8|2215.7|2217.2|2214.2|1
1767856380000|2026-01-08 07:13:00|2218.8|2214.8|2218.7|2214.7|2218.8|2214.8|2218.7|2214.7|0
1767856390000|2026-01-08 07:13:10|2217.3|2215.8|2217.8|2213.8|2217.9|2215.8|2217.3|2213.4|1
1767856400000|2026-01-08 07:13:20|2216.8|2215.3|2219.2|2215.2|2219.2|2215.4|2216.8|2214.9|2
1767856410000|2026-01-08 07:13:30|2218.9|2214.9|2218.5|2214.5|2218.9|2214.9|2218.5|2214.5|0
1767856420000|2026-01-08 07:13:40|2217.4|2213.4|2217.1|2213.1|2217.4|2213.4|2217.1|2213.1|0
1767856440000|2026-01-08 07:14:00|2216.1|2214.6|2216.3|2212.3|2217.1|2214.6|2215.1|2212.3|3
1767856450000|2026-01-08 07:14:10|2215|2213.5|2216.6|2212.6|2216.8|2214.3|2215|2212|3
1767856460000|2026-01-08 07:14:20|2216.9|2212.9|2216.8|2212.8|2216.9|2213.9|2215.4|2212.4|1
1767856470000|2026-01-08 07:14:30|2215.8|2214.3|2216.8|2212.8|2216.9|2214.3|2215.8|2212.5|0
1767856480000|2026-01-08 07:14:40|2216.7|2212.7|2215.4|2211.4|2217.4|2213.4|2215.3|2211.3|3
1767856490000|2026-01-08 07:14:50|2215.7|2211.7|2215.8|2211.8|2215.8|2211.8|2215.7|2211.7|0
1767856500000|2026-01-08 07:15:00|2215.7|2211.7|2215.2|2213.7|2215.8|2213.7|2214.8|2211.6|2
1767856510000|2026-01-08 07:15:10|2215.1|2213.6|2215.4|2211.4|2216.1|2213.6|2214.5|2211.4|1
1767856520000|2026-01-08 07:15:20|2215.2|2211.2|2214.6|2210.6|2215.2|2212.3|2212.3|2208.3|4
1767856530000|2026-01-08 07:15:30|2213.9|2209.9|2214.7|2210.7|2214.7|2210.7|2213.9|2209.9|0
1767856540000|2026-01-08 07:15:40|2212.4|2210.9|2214.2|2210.2|2214.6|2210.9|2212.4|2210.2|2
1767856550000|2026-01-08 07:15:50|2214.5|2210.5|2213.5|2212|2214.6|2212|2213.5|2210.5|1
1767856560000|2026-01-08 07:16:00|2213.6|2212.1|2216.1|2212.1|2216.1|2213.4|2213.6|2210.8|1
1767856570000|2026-01-08 07:16:10|2215.9|2211.9|2215.7|2211.7|2215.9|2212.7|2214.2|2210.7|2
1767856580000|2026-01-08 07:16:20|2214.6|2213.1|2216.6|2212.6|2216.9|2213.1|2214.1|2211.2|1
1767856590000|2026-01-08 07:16:30|2216.9|2212.9|2215.7|2211.7|2216.9|2212.9|2215.5|2211.5|1
1767856600000|2026-01-08 07:16:40|2215.6|2211.6|2214.8|2210.8|2215.7|2211.7|2214.8|2210.8|1
1767856620000|2026-01-08 07:17:00|2214.7|2210.7|2214.1|2210.1|2214.8|2210.8|2214.1|2210.1|2
1767856630000|2026-01-08 07:17:10|2213.2|2211.7|2213.1|2211.6|2213.2|2211.7|2213.1|2211.6|0
1767856640000|2026-01-08 07:17:20|2213.3|2211.8|2214.7|2213.2|2215.4|2213.2|2213.3|2211.4|4
1767856660000|2026-01-08 07:17:40|2217|2213|2219.7|2215.7|2219.7|2215.7|2217|2213|5
1767856670000|2026-01-08 07:17:50|2219.9|2215.9|2218.7|2214.7|2219.9|2215.9|2218.7|2214.7|1
1767856680000|2026-01-08 07:18:00|2219|2215|2217.2|2215.7|2219|2215.7|2217.2|2214.3|2
1767856690000|2026-01-08 07:18:10|2217.3|2215.8|2218.7|2217.2|2218.8|2217.3|2217.2|2214.4|2
1767856700000|2026-01-08 07:18:20|2218.8|2217.3|2220.3|2216.3|2220.9|2217.9|2218.6|2215.9|4
1767856710000|2026-01-08 07:18:30|2220|2216|2220.3|2216.3|2220.4|2216.4|2220|2216|0
1767856720000|2026-01-08 07:18:40|2220.4|2216.4|2220.3|2216.3|2220.4|2216.4|2220.3|2216.3|0
1767856730000|2026-01-08 07:18:50|2220.4|2216.4|2219|2215|2220.7|2216.7|2218.7|2214.7|1
1767856740000|2026-01-08 07:19:00|2219.2|2215.2|2218.6|2214.6|2219.4|2215.4|2218.6|2214.6|1
1767856750000|2026-01-08 07:19:10|2218.7|2214.7|2218.7|2214.7|2218.8|2214.8|2218.7|2214.7|0
1767856760000|2026-01-08 07:19:20|2218.8|2214.8|2216.8|2212.8|2218.9|2214.9|2216.7|2212.7|0
1767856770000|2026-01-08 07:19:30|2216.5|2212.5|2216.8|2212.8|2216.8|2212.8|2216.5|2212.5|0
1767856780000|2026-01-08 07:19:40|2216.9|2212.9|2212.8|2211.3|2216.9|2212.9|2212.8|2211.3|3
1767856790000|2026-01-08 07:19:50|2215.2|2211.2|2217|2213|2217.2|2213.2|2215.2|2211.2|6
1767856800000|2026-01-08 07:20:00|2217.1|2213.1|2218.2|2214.2|2218.6|2214.6|2217.1|2213.1|0
1767856810000|2026-01-08 07:20:10|2218.1|2214.1|2219.3|2215.3|2219.8|2217.1|2218.1|2214.1|1
1767856820000|2026-01-08 07:20:20|2218.6|2214.6|2216.5|2212.5|2218.6|2214.6|2216.5|2212.5|1
1767856830000|2026-01-08 07:20:30|2216.4|2212.4|2216.3|2212.3|2216.4|2214.5|2216|2212.3|1
1767856840000|2026-01-08 07:20:40|2215.1|2213.6|2216.1|2212.1|2216.2|2213.6|2215|2211.7|0
1767856850000|2026-01-08 07:20:50|2215.7|2211.7|2215.8|2211.8|2215.8|2211.8|2215.7|2211.7|1
1767856860000|2026-01-08 07:21:00|2214.7|2213.2|2214.6|2213.1|2215.7|2213.2|2214.4|2211.4|2
1767856870000|2026-01-08 07:21:10|2216.3|2212.3|2217.6|2213.6|2217.6|2214|2215.5|2212.3|1
1767856880000|2026-01-08 07:21:20|2217.9|2213.9|2216.7|2212.7|2217.9|2215.8|2216.1|2212.7|4
1767856890000|2026-01-08 07:21:30|2216.5|2212.5|2215.7|2211.7|2217.4|2213.4|2215.4|2211.4|1
1767856900000|2026-01-08 07:21:40|2216|2212|2216.5|2212.5|2217.1|2213.1|2216|2212|0
1767856910000|2026-01-08 07:21:50|2216.4|2212.4|2216.3|2212.3|2216.6|2213.4|2214.9|2212.2|0
1767856920000|2026-01-08 07:22:00|2214.9|2213.4|2215.4|2213.9|2216.4|2213.9|2214.1|2210.1|2
1767856930000|2026-01-08 07:22:10|2215.2|2213.7|2217.7|2213.7|2217.8|2213.9|2215.2|2213.7|4
1767856940000|2026-01-08 07:22:20|2217.6|2213.6|2216.3|2214.8|2217.9|2215|2216.3|2212.6|1
1767856950000|2026-01-08 07:22:30|2216.4|2214.9|2218|2214|2218|2215|2216.4|2213.9|0
1767856960000|2026-01-08 07:22:40|2217.9|2213.9|2218|2214|2218|2214|2217.9|2213.9|0
1767856970000|2026-01-08 07:22:50|2215.6|2214.1|2215.6|2214.1|2215.6|2214.1|2215.6|2214.1|3
1767856980000|2026-01-08 07:23:00|2216.8|2212.8|2215.9|2214.4|2217.4|2214.6|2215.4|2212.8|0
1767856990000|2026-01-08 07:23:10|2217.5|2213.5|2215.4|2213.9|2217.5|2214.8|2215.3|2212.9|1
1767857000000|2026-01-08 07:23:20|2215.3|2213.8|2217.5|2213.5|2217.5|2213.9|2215.1|2212.1|3
1767857010000|2026-01-08 07:23:30|2217.2|2213.2|2215.7|2211.7|2217.2|2213.2|2214.1|2210.7|6
1767857020000|2026-01-08 07:23:40|2216.9|2212.9|2216.9|2212.9|2217|2213|2216.9|2212.9|0
1767857030000|2026-01-08 07:23:50|2217.2|2213.2|2217.2|2213.2|2217.3|2215.4|2216.9|2213.2|1
1767857040000|2026-01-08 07:24:00|2217.4|2213.4|2220.6|2216.6|2220.8|2216.8|2217.4|2213.4|6
1767857050000|2026-01-08 07:24:10|2220.5|2216.5|2219.9|2215.9|2220.5|2216.5|2219.4|2215.4|0
1767857060000|2026-01-08 07:24:20|2220|2216|2220.9|2216.9|2221.2|2217.9|2219.4|2216|1
1767857070000|2026-01-08 07:24:30|2221.4|2217.4|2219.4|2217.9|2222.1|2218.1|2219.4|2217.4|0
1767857080000|2026-01-08 07:24:40|2219.9|2215.9|2220.9|2216.9|2221|2217.9|2219.4|2215.9|1
1767857090000|2026-01-08 07:24:50|2219|2215|2218.1|2216.6|2219.3|2216.6|2218.1|2214.9|3
1767857100000|2026-01-08 07:25:00|2218.3|2216.8|2220.3|2216.3|2220.4|2216.8|2218.3|2216.3|2
1767857110000|2026-01-08 07:25:10|2220.1|2216.1|2218.9|2214.9|2220.4|2217|2217.3|2213.3|3
1767857120000|2026-01-08 07:25:20|2219.1|2215.1|2219|2215|2219.9|2215.9|2219|2215|0
1767857130000|2026-01-08 07:25:30|2218.9|2214.9|2218.5|2214.5|2218.9|2215.2|2216.7|2213.9|4
1767857140000|2026-01-08 07:25:40|2218.9|2214.9|2218.5|2214.5|2219.1|2215.1|2218.2|2214.2|1
1767857150000|2026-01-08 07:25:50|2218.8|2214.8|2220.7|2216.7|2220.7|2216.7|2217.9|2214.5|1
1767857160000|2026-01-08 07:26:00|2220.6|2216.6|2220|2216|2220.8|2216.8|2219.4|2215.4|0
1767857170000|2026-01-08 07:26:10|2219.7|2215.7|2219.6|2215.6|2220.5|2217.3|2218.8|2215.5|2
1767857180000|2026-01-08 07:26:20|2219.5|2215.5|2219.8|2215.8|2219.8|2215.8|2216.5|2214.7|1
1767857190000|2026-01-08 07:26:30|2220|2216|2219.9|2215.9|2220|2216|2219.6|2215.6|0
1767857200000|2026-01-08 07:26:40|2219.8|2215.8|2220.2|2218.7|2221.3|2218.7|2219.3|2215.3|1
1767857210000|2026-01-08 07:26:50|2222.7|2217.8|2219.6|2218.1|2222.7|2218.6|2219.5|2216.6|3
1767857220000|2026-01-08 07:27:00|2219.5|2218|2219.6|2218.1|2220.5|2218.1|2218.8|2216.3|1
1767857230000|2026-01-08 07:27:10|2220.9|2216.9|2221.1|2217.1|2221.5|2217.5|2220.9|2216.9|2
1767857240000|2026-01-08 07:27:20|2221.2|2217.2|2220.8|2216.8|2221.9|2217.9|2219.5|2215.5|0
1767857250000|2026-01-08 07:27:30|2221.1|2217.1|2220.8|2216.8|2221.2|2217.2|2220.8|2216.8|0
1767857260000|2026-01-08 07:27:40|2220.5|2216.5|2220.6|2216.6|2220.7|2216.7|2220.5|2216.5|0
1767857270000|2026-01-08 07:27:50|2221.1|2217.1|2221.1|2217.1|2221.2|2217.2|2221.1|2217.1|1
1767857280000|2026-01-08 07:28:00|2221|2217|2220.9|2216.9|2221|2217|2220.5|2216.5|0
1767857290000|2026-01-08 07:28:10|2220.8|2216.8|2220.6|2216.6|2221|2217|2220.6|2216.6|0
1767857300000|2026-01-08 07:28:20|2219.5|2215.5|2220|2216|2220.2|2216.2|2219.5|2215.5|3
1767857310000|2026-01-08 07:28:30|2219.6|2215.6|2220.3|2216.3|2220.3|2216.5|2218|2214.4|2
1767857320000|2026-01-08 07:28:40|2220.2|2216.2|2219.1|2217.6|2220.5|2217.6|2219|2216.2|0
1767857330000|2026-01-08 07:28:50|2219|2217.5|2219|2217.5|2220.3|2217.6|2219|2216.3|0
1767857340000|2026-01-08 07:29:00|2219.4|2215.4|2219.2|2215.2|2219.5|2215.5|2218.5|2214.5|2
1767857350000|2026-01-08 07:29:10|2219.3|2215.3|2218.4|2216.9|2219.6|2217|2218.4|2215.2|0
1767857360000|2026-01-08 07:29:20|2218.5|2217|2221.2|2219.7|2222.2|2219.7|2218.4|2216.9|3
1767857380000|2026-01-08 07:29:40|2223.7|2219.9|2224|2220|2224|2220|2223.6|2219.6|1
1767857390000|2026-01-08 07:29:50|2224.1|2220.1|2224|2220|2224.1|2221|2222.5|2219.2|0
1767857400000|2026-01-08 07:30:00|2224.1|2220.1|2223.3|2219.3|2224.1|2221.1|2221.5|2218.7|5
1767857410000|2026-01-08 07:30:10|2223.4|2219.4|2220.3|2216.3|2223.4|2219.8|2220.3|2216.3|2
1767857420000|2026-01-08 07:30:20|2220.5|2216.5|2220.4|2216.4|2220.9|2218|2219|2216.3|3
1767857430000|2026-01-08 07:30:30|2220|2216|2218|2214|2220|2216.8|2216.5|2213.5|4
1767857440000|2026-01-08 07:30:40|2218.2|2214.2|2215.6|2214.1|2218.2|2215|2215.5|2212|1
1767857450000|2026-01-08 07:30:50|2217.4|2213.4|2216.6|2212.6|2217.9|2213.9|2216.5|2212.5|3
1767857460000|2026-01-08 07:31:00|2216.5|2212.5|2216.7|2212.7|2216.7|2213.5|2214.8|2212.1|0
1767857470000|2026-01-08 07:31:10|2216.6|2212.6|2215.2|2211.2|2216.8|2212.8|2214.8|2210.8|0
1767857480000|2026-01-08 07:31:20|2215|2211|2215.8|2211.8|2215.8|2213|2214.5|2211|2
1767857490000|2026-01-08 07:31:30|2216.1|2212.1|2214.7|2213.2|2216.1|2213.2|2214.6|2210.9|4
1767857500000|2026-01-08 07:31:40|2215.8|2211.8|2213.8|2209.8|2215.8|2211.8|2213.8|2209.8|1
1767857510000|2026-01-08 07:31:50|2210.7|2209.2|2210.7|2209.2|2213.1|2209.6|2210.7|2208|4
1767857520000|2026-01-08 07:32:00|2210.3|2208.8|2211.8|2207.8|2212|2209.2|2210.3|2207.7|5
1767857530000|2026-01-08 07:32:10|2211.7|2207.7|2212.3|2210.8|2213.2|2210.8|2210.8|2207.7|2
1767857540000|2026-01-08 07:32:20|2214.7|2210.7|2216.5|2212.5|2216.5|2212.5|2214.4|2210.4|4
1767857550000|2026-01-08 07:32:30|2216.2|2212.2|2215.9|2211.9|2216.2|2212.2|2215.7|2211.7|0
1767857560000|2026-01-08 07:32:40|2216.1|2212.1|2214.8|2210.8|2216.3|2212.3|2214.6|2210.6|3
1767857570000|2026-01-08 07:32:50|2214.9|2210.9|2215|2211|2215.2|2212.5|2214|2210.5|0
1767857580000|2026-01-08 07:33:00|2214.9|2210.9|2216.2|2214.7|2216.2|2214.7|2214|2210.9|4
1767857590000|2026-01-08 07:33:10|2218.5|2214.5|2218.7|2214.7|2218.8|2214.8|2218.1|2214.1|2
1767857600000|2026-01-08 07:33:20|2218.4|2214.4|2218.7|2214.7|2219|2215|2218.4|2214.4|0
1767857610000|2026-01-08 07:33:30|2218.4|2214.4|2216.5|2215|2218.4|2215|2216.5|2213.9|2
1767857620000|2026-01-08 07:33:40|2216|2214.5|2216.1|2212.1|2216.6|2214.5|2216|2212.1|1
1767857640000|2026-01-08 07:34:00|2215.4|2211.4|2215.5|2211.5|2215.5|2211.5|2215.1|2211.1|1
1767857650000|2026-01-08 07:34:10|2215.4|2211.4|2215.2|2211.2|2215.6|2211.6|2214.9|2210.9|0
1767857660000|2026-01-08 07:34:20|2212.6|2208.6|2215.4|2211.4|2215.4|2211.4|2212.6|2208.6|0
1767857670000|2026-01-08 07:34:30|2215|2211|2214.8|2210.8|2215.6|2212.5|2214|2210.8|0
1767857680000|2026-01-08 07:34:40|2213.9|2209.9|2213.9|2209.9|2214.1|2210.1|2212.8|2208.8|5
1767857690000|2026-01-08 07:34:50|2212.7|2211.2|2214.5|2210.5|2214.5|2211.3|2212.7|2209.8|4
1767857700000|2026-01-08 07:35:00|2214.7|2210.7|2215.6|2211.6|2215.6|2211.6|2214.7|2210.7|0
1767857710000|2026-01-08 07:35:10|2215.4|2211.4|2214.6|2213.1|2215.4|2213.2|2214.6|2211.4|1
1767857720000|2026-01-08 07:35:20|2215|2213.5|2215.2|2213.7|2215.2|2213.7|2215|2213.5|0
1767857730000|2026-01-08 07:35:30|2217|2213|2215.5|2214|2217|2214|2215.4|2213|0
1767857740000|2026-01-08 07:35:40|2215.4|2213.9|2214.4|2212.9|2216.1|2214|2214.3|2211.9|1
1767857750000|2026-01-08 07:35:50|2214.3|2212.8|2214.7|2210.7|2214.7|2212.9|2214.3|2210.7|2
1767857760000|2026-01-08 07:36:00|2212.8|2211.3|2214.8|2210.8|2214.8|2211.9|2212.8|2210.1|2
1767857770000|2026-01-08 07:36:10|2214.7|2210.7|2214.6|2210.6|2214.9|2210.9|2214.5|2210.5|0
1767857780000|2026-01-08 07:36:20|2214.8|2210.8|2214.7|2210.7|2215.2|2211.2|2214.7|2210.7|0
1767857790000|2026-01-08 07:36:30|2214.9|2210.9|2213.9|2209.9|2214.9|2211.2|2212.5|2209.9|2
1767857800000|2026-01-08 07:36:40|2214.5|2210.5|2214.3|2210.3|2214.6|2210.6|2214.3|2210.3|1
1767857810000|2026-01-08 07:36:50|2214.4|2210.4|2215.1|2211.1|2215.2|2211.2|2214.4|2210.4|0
1767857820000|2026-01-08 07:37:00|2215|2211|2214.6|2213.1|2215.7|2213.1|2214.6|2210.8|0
1767857830000|2026-01-08 07:37:10|2215.7|2211.7|2214.7|2213.2|2215.8|2213.2|2214.6|2211.7|0
1767857840000|2026-01-08 07:37:20|2216.7|2212.7|2216.1|2214.6|2217.8|2214.6|2216.1|2212.7|1
1767857850000|2026-01-08 07:37:30|2217.4|2213.4|2216.4|2214.9|2217.7|2214.9|2216.3|2213.4|0
1767857870000|2026-01-08 07:37:50|2216.5|2215|2218.1|2214.1|2218.2|2215.7|2216.5|2214.1|2
1767857880000|2026-01-08 07:38:00|2217.2|2215.7|2217.3|2213.3|2218.9|2215.7|2216.6|2212.6|8
1767857890000|2026-01-08 07:38:10|2217.5|2213.5|2216.8|2212.8|2217.5|2213.5|2216.5|2212.5|0
1767857900000|2026-01-08 07:38:20|2216.7|2212.7|2217.3|2213.3|2217.3|2213.8|2215.3|2211.8|3
1767857910000|2026-01-08 07:38:30|2215.8|2211.8|2217|2213|2217.3|2213.3|2214.5|2210.5|9
1767857920000|2026-01-08 07:38:40|2216.9|2212.9|2216.8|2212.8|2217|2213|2216.7|2212.7|0
1767857930000|2026-01-08 07:38:50|2216.9|2212.9|2216.7|2212.7|2217.1|2213.1|2216.7|2212.7|0
1767857940000|2026-01-08 07:39:00|2216.8|2212.8|2215.7|2214.2|2216.9|2214.2|2215.7|2212.5|0
1767857950000|2026-01-08 07:39:10|2216.9|2212.9|2216.8|2212.8|2216.9|2212.9|2216.8|2212.8|0
1767857960000|2026-01-08 07:39:20|2216.6|2212.6|2216.7|2212.7|2216.7|2212.7|2216.6|2212.6|0
1767857970000|2026-01-08 07:39:30|2218.8|2214.8|2218.4|2214.4|2218.8|2214.8|2218.3|2214.3|1
1767857980000|2026-01-08 07:39:40|2218.3|2214.3|2217.1|2213.1|2218.3|2214.3|2217.1|2213.1|0
1767857990000|2026-01-08 07:39:50|2216.8|2212.8|2216.5|2212.5|2216.8|2212.8|2216.4|2212.4|0
1767858000000|2026-01-08 07:40:00|2216.3|2212.3|2215|2211|2216.3|2213.4|2214.5|2210.5|3
1767858010000|2026-01-08 07:40:10|2215.3|2211.3|2213.3|2211.8|2215.3|2211.8|2213.3|2210.8|0
1767858020000|2026-01-08 07:40:20|2214.2|2210.2|2214|2210|2214.5|2210.5|2214|2210|2
1767858030000|2026-01-08 07:40:30|2212.5|2211|2215.6|2211.6|2215.6|2211.8|2212.5|2210|2
1767858040000|2026-01-08 07:40:40|2216.1|2212.1|2215.5|2211.5|2216.1|2212.1|2215.5|2211.5|0
1767858050000|2026-01-08 07:40:50|2214|2212.5|2215.6|2211.6|2215.6|2212.5|2214|2211.5|0
1767858060000|2026-01-08 07:41:00|2215.7|2211.7|2214|2212.5|2216.3|2212.5|2214|2211.4|0
1767858070000|2026-01-08 07:41:10|2214.2|2210.2|2214|2210|2214.2|2210.2|2214|2210|1
1767858080000|2026-01-08 07:41:20|2213.9|2209.9|2213.9|2209.9|2213.9|2209.9|2213.9|2209.9|0
1767858090000|2026-01-08 07:41:30|2213.8|2209.8|2214.8|2210.8|2214.9|2211.5|2211.6|2208.7|3
1767858100000|2026-01-08 07:41:40|2215|2211|2213|2211.5|2215|2211.5|2213|2210.4|0
1767858110000|2026-01-08 07:41:50|2213.3|2209.3|2215.1|2211.1|2215.1|2212.6|2212.1|2209.3|3
1767858120000|2026-01-08 07:42:00|2214.8|2210.8|2214.2|2210.2|2214.8|2210.8|2214.2|2210.2|0
1767858130000|2026-01-08 07:42:10|2214.4|2210.4|2214.3|2210.3|2214.5|2212.3|2213.6|2209.6|1
1767858140000|2026-01-08 07:42:20|2214.5|2210.5|2213.6|2209.6|2214.5|2210.5|2213.6|2209.6|2
1767858150000|2026-01-08 07:42:30|2213.9|2209.9|2213.8|2209.8|2213.9|2209.9|2213.8|2209.8|0
1767858160000|2026-01-08 07:42:40|2214.7|2210.7|2215.2|2211.2|2215.2|2211.2|2214.7|2210.7|3
1767858170000|2026-01-08 07:42:50|2215.3|2211.3|2215.1|2211.1|2215.8|2211.8|2215.1|2211.1|0
1767858180000|2026-01-08 07:43:00|2215.4|2211.4|2215.4|2211.4|2215.5|2211.5|2215.3|2211.3|0
1767858190000|2026-01-08 07:43:10|2215.5|2211.5|2215.3|2211.3|2215.5|2211.5|2215.2|2211.2|0
1767858200000|2026-01-08 07:43:20|2215.4|2211.4|2216.4|2212.4|2216.6|2212.6|2215.4|2211.4|0
1767858210000|2026-01-08 07:43:30|2216.3|2212.3|2216.3|2212.3|2216.5|2212.5|2216.2|2212.2|1
1767858220000|2026-01-08 07:43:40|2216.4|2212.4|2216.1|2212.1|2216.5|2212.5|2216.1|2212.1|0
1767858230000|2026-01-08 07:43:50|2215.9|2211.9|2215.9|2211.9|2216.1|2212.1|2215.9|2211.9|0
1767858240000|2026-01-08 07:44:00|2216.1|2212.1|2215.8|2211.8|2216.2|2213.6|2215.1|2211.8|0
1767858250000|2026-01-08 07:44:10|2213.6|2212.1|2214.5|2210.5|2215.1|2212.1|2213.6|2209.9|1
1767858270000|2026-01-08 07:44:30|2214.4|2210.4|2213.6|2212.1|2214.4|2212.1|2213.6|2210.4|0
1767858280000|2026-01-08 07:44:40|2215.9|2211.9|2216|2212|2216|2212|2215.4|2211.4|1
1767858290000|2026-01-08 07:44:50|2215.9|2211.9|2215.5|2211.5|2215.9|2212.5|2214|2211.5|0
1767858300000|2026-01-08 07:45:00|2214|2212.5|2214.3|2210.3|2214.3|2212.5|2212.9|2208.9|2
1767858310000|2026-01-08 07:45:10|2214.2|2210.2|2214.5|2210.5|2214.6|2210.6|2213.9|2209.9|0
1767858320000|2026-01-08 07:45:20|2214.8|2210.8|2213.2|2209.2|2214.8|2211.5|2213|2209.2|2
1767858330000|2026-01-08 07:45:30|2213|2209|2211.2|2207.2|2213|2210|2211.2|2207.2|1
1767858340000|2026-01-08 07:45:40|2211.3|2207.3|2212|2208|2212|2208|2211.3|2207.3|0
1767858350000|2026-01-08 07:45:50|2211.9|2207.9|2212.6|2208.6|2214.2|2210.2|2211.6|2207.6|4
1767858360000|2026-01-08 07:46:00|2212.5|2208.5|2212|2208|2212.5|2208.5|2211.5|2207.5|0
1767858370000|2026-01-08 07:46:10|2211.9|2207.9|2210.2|2206.2|2213.1|2209.1|2209.4|2205.7|3
1767858380000|2026-01-08 07:46:20|2209.8|2205.8|2209.9|2205.9|2209.9|2205.9|2209.8|2205.8|5
1767858390000|2026-01-08 07:46:30|2210|2206|2208.8|2204.8|2210|2206|2208.8|2204.8|0
1767858400000|2026-01-08 07:46:40|2208.5|2204.5|2208.3|2204.3|2208.5|2204.5|2208.3|2204.3|0
1767858410000|2026-01-08 07:46:50|2208.2|2204.2|2207.1|2205.6|2208.3|2206.1|2207.1|2204.2|2
1767858420000|2026-01-08 07:47:00|2208.3|2204.3|2207.1|2205.6|2208.3|2205.6|2207.1|2204.3|0
1767858430000|2026-01-08 07:47:10|2208.2|2204.2|2207.1|2205.6|2208.3|2205.6|2207.1|2204.2|0
1767858440000|2026-01-08 07:47:20|2208.3|2204.3|2204.7|2200.7|2208.3|2205.6|2204.5|2200.7|4
1767858450000|2026-01-08 07:47:30|2204.9|2200.9|2204.6|2200.6|2205.4|2201.4|2202.3|2199.9|4
1767858460000|2026-01-08 07:47:40|2205|2201|2205.3|2201.3|2205.3|2201.3|2204.9|2200.9|0
1767858470000|2026-01-08 07:47:50|2205.4|2201.4|2206.1|2202.1|2206.2|2202.2|2205.2|2201.2|0
1767858480000|2026-01-08 07:48:00|2206|2202|2206.4|2202.4|2206.9|2202.9|2205.8|2201.8|0
1767858490000|2026-01-08 07:48:10|2204.4|2202.9|2203.6|2199.6|2204.4|2202.9|2203.5|2199.5|7
1767858500000|2026-01-08 07:48:20|2202.9|2201.4|2202.8|2198.8|2204.6|2201.4|2202.8|2198.8|3
1767858510000|2026-01-08 07:48:30|2202.9|2198.9|2202.1|2198.1|2203.1|2200|2201.2|2198.1|3
1767858520000|2026-01-08 07:48:40|2201.9|2197.9|2200.4|2196.4|2201.9|2197.9|2200.4|2196.4|0
1767858530000|2026-01-08 07:48:50|2200.5|2196.5|2200.4|2196.4|2200.9|2196.9|2200.2|2196.2|1
1767858540000|2026-01-08 07:49:00|2200.6|2196.6|2200.4|2198.9|2200.6|2198.9|2199.5|2196.6|2
1767858550000|2026-01-08 07:49:10|2200.3|2198.8|2201|2199.5|2202.7|2199.5|2200.1|2198.6|4
1767858560000|2026-01-08 07:49:20|2201.3|2199.8|2201.2|2199.7|2202.5|2199.8|2201.2|2198.5|1
1767858570000|2026-01-08 07:49:30|2201.5|2200|2201.1|2199.6|2201.6|2200.1|2201.1|2199.6|4
1767858580000|2026-01-08 07:49:40|2201.7|2197.7|2201.7|2197.7|2201.7|2197.7|2201.7|2197.7|1
1767858590000|2026-01-08 07:49:50|2201.8|2197.8|2203.6|2199.6|2203.8|2199.8|2201|2197.8|2
1767858600000|2026-01-08 07:50:00|2204|2200|2204.1|2202.6|2204.1|2202.6|2203|2199|4
1767858610000|2026-01-08 07:50:10|2206.8|2202.8|2206.3|2202.3|2206.8|2202.8|2206.3|2202.3|57
1767858620000|2026-01-08 07:50:20|2206.5|2202.5|2205.1|2203.6|2206.7|2203.7|2205.1|2202.3|0
1767858630000|2026-01-08 07:50:30|2205.2|2203.7|2205.1|2201.1|2205.3|2203.7|2204.7|2201.1|3
1767858640000|2026-01-08 07:50:40|2205.3|2201.3|2206.1|2202.1|2206.1|2202.1|2205.3|2201.3|0
1767858650000|2026-01-08 07:50:50|2205.6|2201.6|2204.5|2200.5|2205.6|2202.6|2204.1|2200.5|2
1767858660000|2026-01-08 07:51:00|2204.6|2200.6|2204.5|2200.5|2205.4|2201.5|2203|2200.3|0
1767858670000|2026-01-08 07:51:10|2204.6|2200.6|2205.5|2201.5|2205.7|2201.7|2204.6|2200.6|3
1767858680000|2026-01-08 07:51:20|2205.4|2201.4|2203.4|2199.4|2205.4|2201.4|2203.4|2199.4|2
1767858690000|2026-01-08 07:51:30|2202.9|2198.9|2203|2199|2203.2|2199.2|2202.3|2198.3|4
1767858700000|2026-01-08 07:51:40|2202.9|2198.9|2202.5|2198.5|2203|2199|2202.2|2198.2|1
1767858710000|2026-01-08 07:51:50|2202.4|2198.4|2201.1|2197.1|2202.4|2198.4|2200.9|2196.9|2
1767858720000|2026-01-08 07:52:00|2201.2|2197.2|2199.7|2198.2|2201.3|2198.7|2199.7|2197.2|5
1767858730000|2026-01-08 07:52:10|2199.9|2198.4|2204.3|2200.3|2204.3|2200.3|2199.9|2197.5|4
1767858740000|2026-01-08 07:52:20|2202.2|2198.2|2201.9|2197.9|2202.8|2198.8|2201.9|2197.9|2
1767858750000|2026-01-08 07:52:30|2202.4|2198.4|2202.6|2198.6|2202.8|2199.5|2201|2198.1|0
1767858760000|2026-01-08 07:52:40|2200.9|2199.4|2200.9|2196.9|2202.4|2199.5|2200.9|2196.9|1
1767858770000|2026-01-08 07:52:50|2200.8|2196.8|2198.9|2197.4|2201|2197.4|2198.9|2196.8|1
1767858780000|2026-01-08 07:53:00|2200.8|2196.8|2201.6|2197.6|2201.6|2197.7|2199.2|2196.8|0
1767858790000|2026-01-08 07:53:10|2201.5|2197.5|2201.5|2197.5|2201.5|2197.5|2201.3|2197.3|0
1767858800000|2026-01-08 07:53:20|2201.4|2197.4|2200.6|2196.6|2201.4|2198.7|2199.9|2196.6|2
1767858810000|2026-01-08 07:53:30|2201.1|2197.1|2201.5|2197.5|2201.5|2197.5|2201.1|2197.1|3
1767858820000|2026-01-08 07:53:40|2200.4|2198.9|2202.4|2198.4|2202.4|2199|2200.4|2197.6|4
1767858830000|2026-01-08 07:53:50|2202.2|2198.2|2202.5|2198.5|2203.2|2199.2|2202.2|2198.2|1
1767858840000|2026-01-08 07:54:00|2202.7|2198.7|2204.6|2200.6|2204.7|2200.7|2202.3|2198.3|1
1767858850000|2026-01-08 07:54:10|2204.7|2200.7|2205|2201|2205.3|2201.8|2203.3|2200.7|1
1767858860000|2026-01-08 07:54:20|2204.8|2200.8|2204.9|2200.9|2205.1|2201.1|2204.8|2200.8|0
1767858870000|2026-01-08 07:54:30|2205.1|2201.1|2205.8|2201.8|2205.8|2201.8|2205.1|2201.1|0
1767858880000|2026-01-08 07:54:40|2205.1|2201.1|2205.5|2201.5|2205.6|2201.6|2205.1|2201.1|2
1767858890000|2026-01-08 07:54:50|2206.1|2204.6|2205.4|2203.9|2206.9|2204.6|2205.4|2202.7|6
1767858900000|2026-01-08 07:55:00|2205.2|2203.7|2205.2|2203.7|2205.2|2203.7|2205.2|2203.7|0
1767858910000|2026-01-08 07:55:10|2205|2203.5|2203.8|2199.8|2205.6|2203.5|2203.4|2199.4|4
1767858920000|2026-01-08 07:55:20|2203.7|2199.7|2203.8|2199.8|2203.9|2199.9|2203.7|2199.7|0
1767858930000|2026-01-08 07:55:30|2203.6|2199.6|2203.9|2199.9|2203.9|2199.9|2203.6|2199.6|0
1767858940000|2026-01-08 07:55:40|2204|2200|2204.2|2200.2|2204.6|2200.6|2204|2200|1
1767858950000|2026-01-08 07:55:50|2204.5|2200.5|2203.5|2199.5|2204.6|2200.9|2202.4|2199.5|1
1767858960000|2026-01-08 07:56:00|2203.4|2199.4|2202.6|2198.6|2203.4|2199.4|2202.6|2198.6|0
1767858970000|2026-01-08 07:56:10|2202.4|2198.4|2202.6|2198.6|2202.6|2198.6|2202.4|2198.4|0
1767858980000|2026-01-08 07:56:20|2202.7|2198.7|2202.7|2198.7|2202.9|2198.9|2202.7|2198.7|0
1767858990000|2026-01-08 07:56:30|2202.8|2198.8|2203.1|2199.1|2203.5|2199.5|2202.7|2198.7|0
1767859000000|2026-01-08 07:56:40|2203.3|2199.3|2203.3|2199.3|2203.3|2199.3|2203.3|2199.3|0
1767859020000|2026-01-08 07:57:00|2203.2|2199.2|2201.9|2197.9|2203.2|2199.2|2199.9|2195.9|3
1767859030000|2026-01-08 07:57:10|2201.8|2197.8|2201.8|2197.8|2201.8|2197.8|2201.8|2197.8|0
1767859040000|2026-01-08 07:57:20|2201.9|2197.9|2201.5|2197.5|2201.9|2197.9|2201.4|2197.4|1
1767859050000|2026-01-08 07:57:30|2201.1|2197.1|2201.2|2197.2|2201.2|2197.2|2201|2197|0
1767859060000|2026-01-08 07:57:40|2201|2197|2196|2192|2201.1|2197.1|2195.1|2192|17
1767859070000|2026-01-08 07:57:50|2194.6|2193.1|2194.6|2193.1|2194.6|2193.1|2194.6|2193.1|0
1767859080000|2026-01-08 07:58:00|2194.5|2193|2195.8|2191.8|2195.8|2193|2192.9|2189.9|4
1767859090000|2026-01-08 07:58:10|2196|2192|2196.8|2192.8|2198|2194|2196|2192|3
1767859100000|2026-01-08 07:58:20|2197.3|2193.3|2196.5|2192.5|2197.3|2193.3|2196.4|2192.4|2
1767859110000|2026-01-08 07:58:30|2197.1|2193.1|2196.3|2192.3|2197.1|2193.1|2194.6|2192.3|3
1767859120000|2026-01-08 07:58:40|2196.4|2192.4|2196.4|2192.4|2196.4|2192.4|2196.4|2192.4|0
1767859140000|2026-01-08 07:59:00|2195.1|2191.1|2194.1|2190.1|2195.1|2191.1|2193.9|2189.9|6
1767859150000|2026-01-08 07:59:10|2194.2|2190.2|2194.1|2190.1|2194.2|2190.2|2194.1|2190.1|0
1767859160000|2026-01-08 07:59:20|2194.2|2190.2|2192|2188|2194.2|2190.2|2191.8|2187.8|12
1767859170000|2026-01-08 07:59:30|2191.9|2187.9|2192.4|2190.9|2192.6|2190.9|2191.8|2187.8|2
1767859180000|2026-01-08 07:59:40|2192.5|2191|2194.2|2190.2|2194.3|2191|2192.5|2190.2|1
1767859190000|2026-01-08 07:59:50|2194.3|2190.3|2196|2192|2196|2192|2194.2|2190.2|5
1767859200000|2026-01-08 08:00:00|2195.7|2191.7|2197|2193|2197|2193|2195.7|2191.7|0
1767859210000|2026-01-08 08:00:10|2196.7|2192.7|2196.1|2194.6|2196.8|2194.9|2196.1|2192.7|1
1767859220000|2026-01-08 08:00:20|2197.8|2193.8|2197|2193|2197.8|2193.8|2197|2193|8
1767859230000|2026-01-08 08:00:30|2195.6|2194.1|2195.5|2191.5|2197.1|2194.3|2195.5|2191.5|3
1767859240000|2026-01-08 08:00:40|2193.5|2189.5|2195.9|2191.9|2195.9|2191.9|2193.5|2189.5|2
1767859250000|2026-01-08 08:00:50|2195.8|2191.8|2195.7|2191.7|2195.8|2191.8|2195|2191|1
1767859260000|2026-01-08 08:01:00|2195.8|2191.8|2194.7|2190.7|2195.8|2191.8|2194.7|2190.7|2
1767859270000|2026-01-08 08:01:10|2194|2190|2191.4|2187.4|2194|2190.7|2191.4|2187.4|2
1767859280000|2026-01-08 08:01:20|2191.3|2187.3|2192.6|2188.6|2192.8|2188.8|2190.1|2187.1|8
1767859290000|2026-01-08 08:01:30|2192.5|2188.5|2191.9|2187.9|2192.5|2188.5|2191.9|2187.9|0
1767859300000|2026-01-08 08:01:40|2192|2188|2189.7|2188.2|2192.3|2188.9|2189.7|2187.1|3
1767859310000|2026-01-08 08:01:50|2190.8|2186.8|2188.9|2184.9|2190.8|2186.8|2188.3|2184.3|5
1767859320000|2026-01-08 08:02:00|2188.7|2184.7|2179.3|2177.8|2189|2185|2179.3|2177.1|33
1767859330000|2026-01-08 08:02:10|2179.4|2177.9|2179.5|2175.5|2181.5|2177.9|2177.6|2175.4|6
1767859340000|2026-01-08 08:02:20|2178.3|2176.8|2179.9|2175.9|2179.9|2177.3|2178.1|2175.3|9
1767859350000|2026-01-08 08:02:30|2178.7|2177.2|2181.3|2177.3|2181.9|2178.6|2178.7|2176.4|6
1767859360000|2026-01-08 08:02:40|2181.4|2177.4|2177.7|2176.2|2181.8|2179.1|2177.7|2176.2|18
1767859370000|2026-01-08 08:02:50|2179.3|2175.3|2176.7|2175.2|2179.4|2176.7|2176.6|2175.1|6
1767859380000|2026-01-08 08:03:00|2177.8|2173.8|2180.1|2178.6|2181.1|2178.6|2176.6|2173.8|9
1767859390000|2026-01-08 08:03:10|2181.3|2177.3|2184.6|2180.6|2185.7|2181.7|2180.1|2177.1|5
1767859400000|2026-01-08 08:03:20|2184.7|2180.7|2184.4|2180.4|2186|2182|2182.1|2179.8|6
1767859410000|2026-01-08 08:03:30|2184.3|2180.3|2184.1|2180.1|2185.2|2181.2|2183.2|2179.2|3
1767859420000|2026-01-08 08:03:40|2184.5|2180.5|2178.3|2174.3|2184.5|2180.5|2175.3|2172.7|11
1767859430000|2026-01-08 08:03:50|2178.4|2174.4|2178.8|2174.8|2180.7|2176.7|2178.4|2174.4|9
1767859440000|2026-01-08 08:04:00|2179|2175|2179.7|2175.7|2180.8|2177.5|2178.9|2174.9|3
1767859450000|2026-01-08 08:04:10|2180|2176|2182|2178|2182|2179|2179.9|2175.9|3
1767859460000|2026-01-08 08:04:20|2182.1|2178.1|2181.1|2177.1|2182.7|2178.7|2179|2176.8|10
1767859470000|2026-01-08 08:04:30|2180.8|2176.8|2179.2|2175.2|2180.8|2177.5|2177.3|2175.2|3
1767859480000|2026-01-08 08:04:40|2179|2175|2180|2176|2181|2177|2178.9|2174.9|5
1767859490000|2026-01-08 08:04:50|2178.3|2176.8|2179.8|2175.8|2180.2|2176.9|2178.2|2175.6|0
1767859500000|2026-01-08 08:05:00|2180.2|2176.2|2177.6|2176.1|2181|2177|2177.3|2173.3|5
1767859510000|2026-01-08 08:05:10|2177.7|2176.2|2179.5|2175.5|2179.5|2176.2|2177.6|2175.5|3
1767859520000|2026-01-08 08:05:20|2179.6|2175.6|2179.5|2175.5|2179.6|2177.1|2178.6|2175|4
1767859530000|2026-01-08 08:05:30|2179.2|2175.2|2178.1|2174.1|2179.5|2175.5|2176.5|2173.1|17
1767859540000|2026-01-08 08:05:40|2177.1|2173.1|2179|2175|2179.1|2175.1|2177.1|2173.1|10
1767859550000|2026-01-08 08:05:50|2179.1|2175.1|2186.2|2182.2|2186.2|2182.2|2177.9|2175|15
1767859560000|2026-01-08 08:06:00|2185.8|2181.8|2185|2181|2186.2|2182.2|2185|2181|2
1767859570000|2026-01-08 08:06:10|2184.8|2180.8|2181.9|2177.9|2185.1|2182|2181.7|2177.7|6
1767859580000|2026-01-08 08:06:20|2181.7|2177.7|2182.2|2178.2|2183|2179|2181.7|2177.7|1
1767859590000|2026-01-08 08:06:30|2182.3|2178.3|2182.9|2178.9|2182.9|2180.2|2181.7|2178.2|2
1767859600000|2026-01-08 08:06:40|2181.7|2180.2|2185.4|2181.4|2185.4|2181.4|2181.7|2178.8|7
1767859610000|2026-01-08 08:06:50|2185.6|2181.6|2184.1|2180.1|2185.9|2181.9|2184.1|2180.1|0
1767859620000|2026-01-08 08:07:00|2184|2180|2184.1|2180.1|2184.1|2180.1|2183.8|2179.8|0
1767859630000|2026-01-08 08:07:10|2184|2180|2184.8|2180.8|2185.7|2181.9|2183.1|2180|2
1767859640000|2026-01-08 08:07:20|2184.6|2180.6|2184.8|2180.8|2184.8|2180.8|2184.5|2180.5|0
1767859650000|2026-01-08 08:07:30|2185|2181|2185|2181|2185.3|2181.3|2184.9|2180.9|0
1767859660000|2026-01-08 08:07:40|2184.9|2180.9|2184.9|2180.9|2185.2|2181.2|2184.9|2180.9|2
1767859670000|2026-01-08 08:07:50|2184.6|2180.6|2185.9|2181.9|2188.7|2184.7|2184.4|2180.4|15
1767859680000|2026-01-08 08:08:00|2186.1|2182.1|2186.6|2182.6|2186.6|2182.6|2186|2182|0
1767859690000|2026-01-08 08:08:10|2186.5|2182.5|2186.3|2182.3|2186.5|2182.5|2186|2182|0
1767859700000|2026-01-08 08:08:20|2186.4|2182.4|2186.9|2182.9|2187.2|2183.2|2186.4|2182.4|0
1767859710000|2026-01-08 08:08:30|2186.8|2182.8|2185.9|2181.9|2186.8|2182.8|2185.9|2181.9|0
1767859720000|2026-01-08 08:08:40|2185.8|2181.8|2185.6|2181.6|2185.8|2181.8|2185.5|2181.5|0
1767859730000|2026-01-08 08:08:50|2185.7|2181.7|2185.5|2181.5|2185.7|2181.7|2185.3|2181.3|1
1767859740000|2026-01-08 08:09:00|2185.7|2181.7|2188.2|2184.2|2188.2|2184.2|2185.7|2181.7|1
1767859750000|2026-01-08 08:09:10|2187|2185.5|2187|2185.5|2187|2185.5|2186.5|2185|3
1767859760000|2026-01-08 08:09:20|2189.6|2185.6|2188.5|2184.5|2190.7|2186.7|2187.9|2183.9|10
1767859770000|2026-01-08 08:09:30|2188.3|2184.3|2189.1|2185.1|2189.6|2185.6|2188.3|2184.3|0
1767859780000|2026-01-08 08:09:40|2188.9|2184.9|2190.4|2186.4|2190.4|2187.5|2188.7|2184.7|3
1767859790000|2026-01-08 08:09:50|2190.7|2186.7|2191.4|2187.4|2191.4|2187.4|2190.7|2186.7|1
1767859800000|2026-01-08 08:10:00|2192.1|2188.1|2191.1|2187.1|2192.1|2188.1|2191.1|2187.1|0
1767859810000|2026-01-08 08:10:10|2190.9|2186.9|2191.5|2187.5|2192.1|2189.2|2190.7|2186.9|4
1767859820000|2026-01-08 08:10:20|2191.6|2187.6|2191.9|2187.9|2191.9|2187.9|2190.9|2186.9|2
1767859830000|2026-01-08 08:10:30|2192.1|2188.1|2193.1|2189.1|2193.1|2189.1|2191.6|2187.6|0
1767859840000|2026-01-08 08:10:40|2193.2|2189.2|2193.2|2189.2|2193.4|2189.4|2193.2|2189.2|2
1767859850000|2026-01-08 08:10:50|2192.9|2188.9|2193.4|2189.4|2193.4|2189.4|2192.9|2188.9|2
1767859860000|2026-01-08 08:11:00|2193.5|2189.5|2193.4|2189.4|2193.7|2189.7|2193.2|2189.2|0
1767859880000|2026-01-08 08:11:20|2193.3|2189.3|2193.1|2189.1|2193.3|2189.6|2191.1|2189.1|1
1767859890000|2026-01-08 08:11:30|2193.2|2189.2|2193.2|2189.2|2193.4|2189.4|2193.2|2189.2|0
1767859900000|2026-01-08 08:11:40|2193.1|2189.1|2191.5|2187.5|2193.1|2189.1|2191.4|2187.4|1
1767859910000|2026-01-08 08:11:50|2191.7|2187.7|2191.6|2187.6|2191.8|2187.8|2191.6|2187.6|1
1767859920000|2026-01-08 08:12:00|2191.4|2187.4|2191.4|2187.4|2191.4|2188.4|2189.9|2187.4|0
1767859930000|2026-01-08 08:12:10|2189.9|2188.4|2191.2|2187.2|2191.2|2188.4|2189.9|2186.9|0
1767859940000|2026-01-08 08:12:20|2191|2187|2190.9|2186.9|2191|2187|2190.9|2186.9|0
1767859950000|2026-01-08 08:12:30|2189.4|2187.9|2189.4|2187.9|2191|2187.9|2189.4|2186.9|1
1767859960000|2026-01-08 08:12:40|2189.5|2185.5|2188.2|2184.2|2189.5|2185.5|2186.5|2184|9
1767859970000|2026-01-08 08:12:50|2187.6|2183.6|2187.8|2183.8|2187.9|2183.9|2187.6|2183.6|2
1767859980000|2026-01-08 08:13:00|2187.6|2183.6|2186.9|2182.9|2187.6|2183.6|2184.7|2182.6|3
1767859990000|2026-01-08 08:13:10|2186.8|2182.8|2184.4|2180.4|2186.8|2182.8|2183|2180.3|15
1767860000000|2026-01-08 08:13:20|2184.7|2183.2|2180.1|2178.6|2184.7|2183.2|2180.1|2177.6|17
1767860010000|2026-01-08 08:13:30|2179.4|2175.4|2180.1|2178.6|2181.7|2178.6|2179.4|2175.4|7
1767860020000|2026-01-08 08:13:40|2180.3|2178.8|2182.2|2178.2|2182.3|2178.8|2180.3|2177.9|1
1767860030000|2026-01-08 08:13:50|2182.3|2178.3|2182.8|2178.8|2182.8|2179.1|2180.6|2178.3|2
1767860040000|2026-01-08 08:14:00|2182.7|2178.7|2181.2|2177.2|2182.7|2178.7|2181.2|2177.2|1
1767860050000|2026-01-08 08:14:10|2181.4|2177.4|2181.6|2177.6|2181.7|2177.7|2181.4|2177.4|0
1767860060000|2026-01-08 08:14:20|2181.8|2177.8|2180.1|2178.6|2181.9|2180.4|2180.1|2177.4|2
1767860070000|2026-01-08 08:14:30|2181.6|2177.6|2180.1|2178.6|2182.1|2179.3|2180.1|2177.4|1
1767860080000|2026-01-08 08:14:40|2181.6|2177.6|2182.1|2178.1|2182.1|2178.1|2181.4|2177.4|0
1767860090000|2026-01-08 08:14:50|2182|2178|2180.1|2178.6|2182|2178.6|2180|2177.4|3
1767860100000|2026-01-08 08:15:00|2179.1|2177.6|2179|2175|2179.4|2177.6|2176.4|2174.9|10
1767860110000|2026-01-08 08:15:10|2178.6|2174.6|2177|2175.5|2178.9|2175.8|2177|2174.6|1
1767860120000|2026-01-08 08:15:20|2177.3|2175.8|2180.8|2176.8|2180.8|2176.8|2177.3|2175.2|2
1767860130000|2026-01-08 08:15:30|2180.6|2176.6|2182.4|2178.4|2184|2180|2179.6|2176.6|11
1767860140000|2026-01-08 08:15:40|2182.2|2178.2|2183.1|2179.1|2183.6|2179.6|2182.2|2178.2|2
1767860150000|2026-01-08 08:15:50|2183.3|2179.3|2185.4|2181.4|2185.4|2181.9|2182.9|2178.9|1
1767860160000|2026-01-08 08:16:00|2187.8|2183.8|2189.3|2185.3|2189.3|2185.9|2186.9|2183.8|10
1767860170000|2026-01-08 08:16:10|2190.8|2186.8|2189.6|2185.6|2191.3|2188.6|2189.6|2185.6|4
1767860180000|2026-01-08 08:16:20|2188.9|2184.9|2190.3|2186.3|2190.3|2186.3|2188.8|2184.8|0
1767860190000|2026-01-08 08:16:30|2190.2|2186.2|2192.9|2188.9|2192.9|2188.9|2189.5|2185.5|23
1767860200000|2026-01-08 08:16:40|2192.8|2188.8|2193.6|2189.6|2194|2190|2192.7|2188.7|4
1767860210000|2026-01-08 08:16:50|2193.7|2189.7|2193.9|2189.9|2194.1|2190.1|2193.7|2189.7|0
1767860220000|2026-01-08 08:17:00|2194|2190|2192.6|2188.6|2195.1|2191.1|2192.6|2188.6|3
1767860230000|2026-01-08 08:17:10|2192.7|2188.7|2191.6|2187.6|2192.7|2188.7|2191.6|2187.6|0
1767860240000|2026-01-08 08:17:20|2191.7|2187.7|2192.7|2188.7|2192.7|2188.7|2191.7|2187.7|2
1767860250000|2026-01-08 08:17:30|2192.5|2188.5|2193.9|2189.9|2193.9|2190|2191.4|2188.2|1
1767860260000|2026-01-08 08:17:40|2193.7|2189.7|2193|2189|2193.9|2189.9|2192.3|2188.3|5
1767860270000|2026-01-08 08:17:50|2192.9|2188.9|2193.1|2189.1|2193.1|2189.1|2192.9|2188.9|0
1767860280000|2026-01-08 08:18:00|2193|2189|2193.4|2189.4|2193.4|2190.7|2192.2|2189|0
1767860290000|2026-01-08 08:18:10|2192.2|2190.7|2193.2|2189.2|2193.3|2190.7|2192.2|2189.2|0
1767860300000|2026-01-08 08:18:20|2192.7|2188.7|2192.6|2188.6|2192.7|2189.9|2191.4|2188.2|0
1767860310000|2026-01-08 08:18:30|2192.5|2188.5|2192.3|2190.8|2193.3|2190.8|2190.5|2188.4|2
1767860320000|2026-01-08 08:18:40|2193.3|2189.3|2194|2190|2194.1|2190.8|2192.3|2189.3|0
1767860330000|2026-01-08 08:18:50|2194.1|2190.1|2195.2|2191.2|2195.2|2191.9|2193.4|2190.1|2
1767860340000|2026-01-08 08:19:00|2194.5|2190.5|2192.9|2188.9|2194.5|2190.5|2192.9|2188.9|2
1767860370000|2026-01-08 08:19:30|2192.3|2188.3|2192.6|2188.6|2192.6|2190.1|2190.3|2188.2|1
1767860380000|2026-01-08 08:19:40|2192.7|2188.7|2191|2189.5|2192.7|2189.5|2190.4|2187.9|5
1767860390000|2026-01-08 08:19:50|2191.1|2189.6|2192.2|2188.2|2193.7|2189.7|2191.1|2188.2|1
1767860400000|2026-01-08 08:20:00|2192.5|2188.5|2192|2188|2192.5|2188.5|2191.9|2187.9|0
1767860410000|2026-01-08 08:20:10|2190.5|2189|2190.4|2188.9|2190.5|2189|2190.4|2188.9|0
1767860420000|2026-01-08 08:20:20|2191|2187|2192.9|2188.9|2192.9|2188.9|2190.4|2187|4
1767860430000|2026-01-08 08:20:30|2192.1|2188.1|2192.5|2188.5|2192.5|2188.5|2192.1|2188.1|0
1767860440000|2026-01-08 08:20:40|2193.1|2189.1|2192.8|2188.8|2193.1|2189.1|2192.8|2188.8|1
1767860450000|2026-01-08 08:20:50|2193|2189|2193.3|2189.3|2193.5|2189.5|2193|2189|1
1767860460000|2026-01-08 08:21:00|2193.4|2189.4|2194.1|2190.1|2194.1|2190.1|2193.4|2189.4|0
1767860470000|2026-01-08 08:21:10|2194.4|2190.4|2194.7|2190.7|2194.8|2190.8|2194.4|2190.4|0
1767860480000|2026-01-08 08:21:20|2194.9|2190.9|2195.6|2191.6|2195.7|2191.7|2194.7|2190.7|0
1767860490000|2026-01-08 08:21:30|2195.7|2191.7|2195.8|2191.8|2195.8|2191.8|2194.8|2190.8|0
1767860500000|2026-01-08 08:21:40|2195.5|2191.5|2196.6|2192.6|2196.9|2192.9|2195.5|2191.5|4
1767860510000|2026-01-08 08:21:50|2196.7|2192.7|2196.3|2192.3|2196.9|2192.9|2196.3|2192.3|0
1767860520000|2026-01-08 08:22:00|2196.4|2192.4|2195.7|2191.7|2196.4|2192.4|2195.2|2191.2|0
1767860540000|2026-01-08 08:22:20|2195.6|2191.6|2195.6|2191.6|2195.6|2191.6|2195.6|2191.6|0
1767860550000|2026-01-08 08:22:30|2195.8|2191.8|2196.9|2192.9|2196.9|2193.2|2194.7|2191.6|4
1767860560000|2026-01-08 08:22:40|2197|2193|2197.5|2193.5|2197.5|2193.5|2197|2193|1
1767860570000|2026-01-08 08:22:50|2197.4|2193.4|2196.4|2192.4|2197.4|2193.4|2196.4|2192.4|1
1767860580000|2026-01-08 08:23:00|2196.5|2192.5|2194.6|2190.6|2196.9|2192.9|2194.5|2190.5|2
1767860590000|2026-01-08 08:23:10|2194.5|2190.5|2193.4|2189.4|2194.5|2190.9|2192.4|2189|1
1767860600000|2026-01-08 08:23:20|2193.3|2189.3|2197|2193|2197|2193|2193.1|2189.1|3
1767860610000|2026-01-08 08:23:30|2196.9|2192.9|2195.2|2191.2|2196.9|2192.9|2194.4|2191.2|0
1767860620000|2026-01-08 08:23:40|2195.3|2191.3|2195.2|2191.2|2195.3|2191.3|2195.1|2191.1|0
1767860630000|2026-01-08 08:23:50|2194.7|2193.2|2197|2193|2197.3|2193.6|2194.3|2192.6|3
1767860640000|2026-01-08 08:24:00|2197.1|2193.1|2197|2193|2197.1|2193.1|2197|2193|0
1767860650000|2026-01-08 08:24:10|2198|2194|2197.8|2193.8|2198|2194|2197.8|2193.8|2
1767860660000|2026-01-08 08:24:20|2197.6|2193.6|2197.5|2193.5|2197.7|2193.7|2197.3|2193.3|2
1767860670000|2026-01-08 08:24:30|2197.3|2193.3|2197.2|2193.2|2197.3|2193.3|2197.1|2193.1|0
1767860680000|2026-01-08 08:24:40|2197.3|2193.3|2197.2|2193.2|2197.5|2193.5|2197|2193|0
1767860690000|2026-01-08 08:24:50|2197|2193|2195.7|2191.7|2197|2193|2194.1|2191.7|1
1767860700000|2026-01-08 08:25:00|2195.9|2191.9|2195.4|2191.4|2195.9|2191.9|2195.1|2191.1|0
1767860710000|2026-01-08 08:25:10|2195.3|2191.3|2195.3|2191.3|2195.3|2191.3|2195.3|2191.3|0
1767860720000|2026-01-08 08:25:20|2195.4|2191.4|2195.4|2191.4|2195.5|2191.5|2195.4|2191.4|0
1767860730000|2026-01-08 08:25:30|2195.5|2191.5|2195.9|2191.9|2195.9|2191.9|2195.5|2191.5|0
1767860740000|2026-01-08 08:25:40|2196|2192|2197.3|2193.3|2197.3|2193.3|2196|2192|0
1767860750000|2026-01-08 08:25:50|2196.8|2192.8|2197.1|2193.1|2197.2|2193.2|2196.8|2192.8|1
1767860760000|2026-01-08 08:26:00|2196.9|2192.9|2197.3|2193.3|2197.4|2194.3|2195.8|2192.9|0
1767860770000|2026-01-08 08:26:10|2197.2|2193.2|2197.3|2193.3|2197.3|2193.3|2197.2|2193.2|0
1767860780000|2026-01-08 08:26:20|2195.9|2194.4|2196.1|2192.1|2197|2194.4|2195|2192|2
1767860790000|2026-01-08 08:26:30|2195.1|2193.6|2197.1|2193.1|2197.2|2193.6|2195.1|2193|1
1767860800000|2026-01-08 08:26:40|2197.2|2193.2|2197.1|2193.1|2197.2|2193.2|2197.1|2193.1|0
1767860810000|2026-01-08 08:26:50|2197.2|2193.2|2197.3|2195.8|2197.3|2195.8|2196.1|2193.2|1
1767860820000|2026-01-08 08:27:00|2197.6|2196.1|2198.7|2194.7|2199.4|2196.2|2196.9|2194.1|5
1767860830000|2026-01-08 08:27:10|2199.1|2195.1|2198.7|2194.7|2199.1|2195.1|2198.7|2194.7|0
1767860840000|2026-01-08 08:27:20|2198.6|2194.6|2197|2195.5|2198.6|2195.6|2197|2194.6|0
1767860850000|2026-01-08 08:27:30|2197.1|2195.6|2198.5|2197|2199.8|2197.4|2197.1|2195.1|1
1767860860000|2026-01-08 08:27:40|2199.7|2195.7|2198.5|2197|2199.7|2197|2198.5|2195.7|0
1767860870000|2026-01-08 08:27:50|2198.6|2197.1|2202.9|2198.9|2203.1|2200.7|2198.6|2197.1|2
1767860880000|2026-01-08 08:28:00|2202.7|2198.7|2201.6|2200.1|2203.1|2200.1|2201.6|2198.2|1
1767860890000|2026-01-08 08:28:10|2203.1|2199.1|2203.2|2199.2|2204.2|2200.2|2203|2199|4
1767860900000|2026-01-08 08:28:20|2202.1|2200.6|2201.2|2197.2|2203|2200.6|2200.2|2197|5
1767860910000|2026-01-08 08:28:30|2201.3|2197.3|2202.5|2198.5|2202.9|2199.6|2200.3|2197.3|1
1767860920000|2026-01-08 08:28:40|2201|2199.5|2201.4|2197.4|2201.4|2199.5|2201|2197.4|2
1767860930000|2026-01-08 08:28:50|2201.2|2197.2|2199.4|2197.9|2201.2|2197.9|2199.4|2197.2|2
1767860950000|2026-01-08 08:29:10|2199|2197.5|2197.9|2193.9|2200|2197.7|2197.9|2193.9|3
1767860960000|2026-01-08 08:29:20|2197.7|2193.7|2198.1|2194.1|2198.1|2195.2|2196.6|2193.4|1
1767860970000|2026-01-08 08:29:30|2196.6|2195.1|2197.4|2193.4|2197.7|2195.1|2196.6|2193.2|2
1767860980000|2026-01-08 08:29:40|2196.9|2192.9|2196|2194.5|2197|2194.5|2196|2192.2|0
1767860990000|2026-01-08 08:29:50|2195.8|2194.3|2195.8|2194.3|2195.8|2194.3|2195.8|2194.3|0
1767861000000|2026-01-08 08:30:00|2196.6|2192.6|2196.6|2195.1|2196.6|2195.1|2195.8|2192.6|3
1767861010000|2026-01-08 08:30:10|2196.5|2195|2196.8|2195.3|2197.6|2195.3|2196.5|2193.5|1
1767861020000|2026-01-08 08:30:20|2198.8|2194.8|2198.7|2194.7|2198.8|2194.8|2198.6|2194.6|1
1767861030000|2026-01-08 08:30:30|2199|2195|2200|2196|2200|2196|2198.8|2194.8|0
1767861040000|2026-01-08 08:30:40|2200.1|2196.1|2200.1|2196.1|2200.1|2197.1|2198.6|2196|0
1767861050000|2026-01-08 08:30:50|2200|2196|2198.3|2196.8|2200|2197.1|2198.3|2196|0
1767861060000|2026-01-08 08:31:00|2197.1|2195.6|2197|2195.5|2198.3|2195.6|2196.9|2194.3|1
1767861070000|2026-01-08 08:31:10|2196.8|2195.3|2195.7|2194.2|2196.8|2195.3|2195.6|2192.6|1
1767861080000|2026-01-08 08:31:20|2197.8|2193.8|2197.8|2193.8|2197.8|2193.8|2197.6|2193.6|1
1767861090000|2026-01-08 08:31:30|2197.7|2193.7|2197.5|2193.5|2198|2194|2197.3|2193.3|0
1767861100000|2026-01-08 08:31:40|2197.4|2193.4|2197|2193|2197.4|2193.4|2196.8|2192.8|0
1767861110000|2026-01-08 08:31:50|2196.9|2192.9|2197.2|2193.2|2197.2|2193.2|2196.6|2192.6|5
1767861120000|2026-01-08 08:32:00|2197.1|2193.1|2197.1|2193.1|2197.2|2193.2|2196.9|2192.9|0
1767861130000|2026-01-08 08:32:10|2197.2|2193.2|2197.1|2193.1|2197.2|2193.2|2197.1|2193.1|0
1767861140000|2026-01-08 08:32:20|2196.9|2192.9|2196.9|2192.9|2197.1|2193.6|2195.1|2192.4|2
1767861150000|2026-01-08 08:32:30|2197|2193|2197|2193|2197|2193|2197|2193|0
1767861160000|2026-01-08 08:32:40|2196.8|2192.8|2197|2193|2197|2193|2196.8|2192.8|0
1767861170000|2026-01-08 08:32:50|2196.7|2192.7|2194.3|2192.8|2196.8|2192.8|2194.3|2192.7|5
1767861180000|2026-01-08 08:33:00|2195.6|2191.6|2193.8|2189.8|2195.6|2192.8|2193.4|2189.4|3
1767861190000|2026-01-08 08:33:10|2193.6|2189.6|2193.3|2189.3|2193.7|2189.7|2193|2189|2
1767861200000|2026-01-08 08:33:20|2193.6|2189.6|2193.2|2189.2|2193.8|2189.8|2192.8|2188.8|0
1767861210000|2026-01-08 08:33:30|2193.3|2189.3|2194.3|2190.3|2194.3|2190.3|2193.2|2189.2|0
1767861220000|2026-01-08 08:33:40|2194.2|2190.2|2194.2|2190.2|2194.3|2190.3|2194.2|2190.2|0
1767861230000|2026-01-08 08:33:50|2194|2190|2193.7|2189.7|2194|2190|2193.7|2189.7|2
1767861240000|2026-01-08 08:34:00|2193.1|2189.1|2193|2189|2193.2|2190|2191.5|2188.8|0
1767861250000|2026-01-08 08:34:10|2192.9|2188.9|2191.4|2189.9|2193|2190|2191.4|2188.8|0
1767861260000|2026-01-08 08:34:20|2192.8|2188.8|2191.6|2190.1|2192.8|2190.1|2191|2188.8|1
1767861270000|2026-01-08 08:34:30|2191|2189.5|2189.7|2188.2|2191.3|2189.8|2189.7|2188.2|4
1767861280000|2026-01-08 08:34:40|2189.6|2188.1|2189.1|2187.6|2189.6|2188.1|2189|2187.5|2
1767861290000|2026-01-08 08:34:50|2191.3|2187.3|2191.3|2187.3|2191.3|2187.3|2191.3|2187.3|2
1767861300000|2026-01-08 08:35:00|2190.7|2186.7|2189.9|2185.9|2190.7|2187.7|2189|2185.7|1
1767861310000|2026-01-08 08:35:10|2189.8|2185.8|2188.7|2184.7|2189.9|2185.9|2188|2184|1
1767861320000|2026-01-08 08:35:20|2188.8|2184.8|2185.5|2181.5|2189.4|2185.4|2185.5|2181.5|5
1767861330000|2026-01-08 08:35:30|2183.8|2182.3|2185.2|2181.2|2185.6|2182.3|2183.8|2181.2|3
1767861340000|2026-01-08 08:35:40|2183.8|2182.3|2185.3|2181.3|2185.5|2182.3|2183.6|2181|2
1767861350000|2026-01-08 08:35:50|2191.1|2187.1|2189.3|2185.3|2191.1|2187.1|2189.2|2185.2|4
1767861360000|2026-01-08 08:36:00|2189.5|2185.5|2188.9|2184.9|2189.5|2185.5|2188.6|2184.6|0
1767861370000|2026-01-08 08:36:10|2189.1|2185.1|2188.8|2184.8|2189.1|2185.1|2187.7|2183.7|0
1767861380000|2026-01-08 08:36:20|2189.1|2185.1|2188.3|2184.3|2189.9|2185.9|2188.3|2184.3|0
1767861390000|2026-01-08 08:36:30|2188.6|2184.6|2189.5|2185.5|2189.5|2185.5|2188.3|2184.3|0
1767861400000|2026-01-08 08:36:40|2189.9|2185.9|2189.9|2185.9|2189.9|2185.9|2189.7|2185.7|0
1767861410000|2026-01-08 08:36:50|2190|2186|2191.3|2187.3|2191.6|2187.6|2190|2186|0
1767861420000|2026-01-08 08:37:00|2191.2|2187.2|2191.6|2187.6|2191.6|2187.6|2191|2187|0
1767861430000|2026-01-08 08:37:10|2191.8|2187.8|2187.5|2183.5|2192.3|2188.3|2187.5|2183.5|40
1767861440000|2026-01-08 08:37:20|2187.8|2183.8|2187.5|2183.5|2187.8|2183.8|2187.3|2183.3|0
1767861450000|2026-01-08 08:37:30|2187.9|2183.9|2187.8|2183.8|2188|2184|2187.8|2183.8|0
1767861460000|2026-01-08 08:37:40|2187.6|2183.6|2186.4|2182.4|2188|2184|2186.4|2182.4|1
1767861470000|2026-01-08 08:37:50|2186.7|2182.7|2186.4|2182.4|2186.7|2182.7|2186.2|2182.2|0
1767861480000|2026-01-08 08:38:00|2186.3|2182.3|2186.7|2182.7|2187.1|2183.1|2185.8|2181.8|0
1767861490000|2026-01-08 08:38:10|2186.6|2182.6|2186.6|2182.6|2186.9|2182.9|2186.5|2182.5|0
1767861500000|2026-01-08 08:38:20|2186.9|2182.9|2186.8|2182.8|2187|2183|2185.7|2181.7|1
1767861510000|2026-01-08 08:38:30|2185.5|2181.5|2186.5|2182.5|2186.5|2182.5|2185.1|2181.1|3
1767861520000|2026-01-08 08:38:40|2186.4|2182.4|2186.6|2182.6|2187.3|2183.3|2186.2|2182.2|0
1767861530000|2026-01-08 08:38:50|2186.5|2182.5|2186.9|2182.9|2187.4|2183.4|2186.4|2182.4|0
1767861540000|2026-01-08 08:39:00|2186.8|2182.8|2185.5|2181.5|2186.8|2182.8|2185.5|2181.5|2
1767861550000|2026-01-08 08:39:10|2185.6|2181.6|2185.9|2181.9|2185.9|2181.9|2185.2|2181.2|0
1767861560000|2026-01-08 08:39:20|2186.5|2182.5|2186.9|2182.9|2186.9|2182.9|2186.5|2182.5|1
1767861570000|2026-01-08 08:39:30|2186.8|2182.8|2187.1|2183.1|2187.2|2183.2|2186.7|2182.7|0
1767861580000|2026-01-08 08:39:40|2188.3|2184.3|2188|2184|2188.3|2184.3|2188|2184|0
1767861590000|2026-01-08 08:39:50|2187.9|2183.9|2189.4|2185.4|2189.4|2185.4|2187.9|2183.9|1
1767861600000|2026-01-08 08:40:00|2189|2185|2189.5|2188|2190.3|2188|2188.8|2184.8|2
1767861610000|2026-01-08 08:40:10|2190|2186|2189.9|2185.9|2190|2186|2189.8|2185.8|1
1767861620000|2026-01-08 08:40:20|2189.8|2185.8|2192|2188|2192|2188|2189.7|2185.7|0
1767861630000|2026-01-08 08:40:30|2191.9|2187.9|2192.3|2188.3|2192.3|2188.3|2191.4|2187.4|0
1767861640000|2026-01-08 08:40:40|2192.2|2188.2|2192.1|2188.1|2192.3|2188.3|2191.8|2187.8|0
1767861650000|2026-01-08 08:40:50|2191.9|2187.9|2190.6|2186.6|2191.9|2187.9|2190.6|2186.6|1
1767861660000|2026-01-08 08:41:00|2191|2187|2191|2187|2191.1|2187.1|2190.8|2186.8|3
1767861680000|2026-01-08 08:41:20|2190.8|2186.8|2190.5|2186.5|2190.8|2186.8|2190.5|2186.5|0
1767861690000|2026-01-08 08:41:30|2190.4|2186.4|2191.4|2187.4|2191.4|2187.4|2190.4|2186.4|2
1767861700000|2026-01-08 08:41:40|2191.6|2187.6|2191.7|2187.7|2191.7|2187.7|2191.4|2187.4|0
1767861710000|2026-01-08 08:41:50|2192.1|2188.1|2191.9|2187.9|2192.1|2188.1|2191.9|2187.9|2
1767861720000|2026-01-08 08:42:00|2192|2188|2190.3|2186.3|2192.1|2189.8|2190.3|2186.3|2
1767861730000|2026-01-08 08:42:10|2189.8|2185.8|2190.2|2186.2|2190.2|2186.2|2189.8|2185.8|1
1767861740000|2026-01-08 08:42:20|2190.4|2186.4|2190.9|2186.9|2190.9|2186.9|2190.4|2186.4|0
1767861750000|2026-01-08 08:42:30|2190.8|2186.8|2190.8|2186.8|2190.8|2186.8|2190.7|2186.7|0
1767861760000|2026-01-08 08:42:40|2191.2|2187.2|2191.2|2187.2|2191.2|2187.2|2191.2|2187.2|1
1767861770000|2026-01-08 08:42:50|2191.1|2187.1|2191|2187|2191.2|2187.2|2191|2187|0
1767861780000|2026-01-08 08:43:00|2190.3|2186.3|2188|2184|2190.3|2186.3|2188|2184|1
1767861790000|2026-01-08 08:43:10|2187.7|2183.7|2186.6|2182.6|2187.7|2183.7|2186.5|2182.5|4
1767861800000|2026-01-08 08:43:20|2186.8|2182.8|2182.1|2178.1|2186.8|2182.8|2181.3|2177.3|4
1767861810000|2026-01-08 08:43:30|2181.7|2177.7|2181.5|2177.5|2181.9|2177.9|2181.4|2177.4|3
1767861820000|2026-01-08 08:43:40|2181.2|2177.2|2180.4|2176.4|2181.2|2177.2|2179.7|2175.7|6
1767861830000|2026-01-08 08:43:50|2180.1|2176.1|2181|2177|2181.1|2177.1|2180.1|2176.1|5
1767861840000|2026-01-08 08:44:00|2181.1|2177.1|2181.7|2177.7|2181.7|2177.7|2181|2177|1
1767861850000|2026-01-08 08:44:10|2181.1|2177.1|2180.6|2176.6|2181.3|2177.3|2180.6|2176.6|2
1767861860000|2026-01-08 08:44:20|2181.1|2177.1|2181.3|2177.3|2181.3|2177.3|2181|2177|0
1767861870000|2026-01-08 08:44:30|2181.7|2177.7|2181.9|2177.9|2182|2178|2181.7|2177.7|1
1767861880000|2026-01-08 08:44:40|2182|2178|2184.2|2180.2|2184.7|2180.7|2181.9|2177.9|4
1767861890000|2026-01-08 08:44:50|2184.5|2180.5|2185.2|2181.2|2185.3|2182.6|2183.9|2180.2|1
1767861900000|2026-01-08 08:45:00|2185.5|2181.5|2185.5|2181.5|2185.5|2181.5|2185.5|2181.5|0
1767861910000|2026-01-08 08:45:10|2185.6|2181.6|2187.1|2183.1|2187.1|2183.1|2185.6|2181.6|1
1767861920000|2026-01-08 08:45:20|2187.2|2183.2|2186.9|2182.9|2187.2|2183.2|2186.9|2182.9|0
1767861930000|2026-01-08 08:45:30|2187.1|2183.1|2185.3|2181.3|2187.1|2183.1|2184.6|2180.6|2
1767861940000|2026-01-08 08:45:40|2185.2|2181.2|2186.5|2182.5|2187.1|2183.1|2185.2|2181.2|1
1767861950000|2026-01-08 08:45:50|2186.6|2182.6|2190.2|2186.2|2191.2|2187.2|2186.6|2182.6|7
1767861960000|2026-01-08 08:46:00|2190|2186|2188.6|2184.6|2190|2186|2188.6|2184.6|0
1767861970000|2026-01-08 08:46:10|2188.8|2184.8|2187.3|2183.3|2188.8|2184.8|2187.1|2183.1|1
1767861980000|2026-01-08 08:46:20|2187|2183|2186.3|2182.3|2187|2183|2186.3|2182.3|0
1767861990000|2026-01-08 08:46:30|2186.4|2182.4|2186.4|2182.4|2187.2|2183.2|2186.4|2182.4|0
1767862000000|2026-01-08 08:46:40|2186.5|2182.5|2187.1|2183.1|2187.3|2183.3|2186.5|2182.5|0
1767862010000|2026-01-08 08:46:50|2187.2|2183.2|2187.8|2183.8|2188.1|2184.1|2187.2|2183.2|0
1767862020000|2026-01-08 08:47:00|2187.6|2183.6|2188.4|2184.4|2188.4|2184.4|2187.6|2183.6|0
1767862030000|2026-01-08 08:47:10|2188.7|2184.7|2189.1|2185.1|2189.2|2185.2|2188.6|2184.6|0
1767862040000|2026-01-08 08:47:20|2188.9|2184.9|2191.3|2187.3|2191.4|2187.4|2188.9|2184.9|1
1767862050000|2026-01-08 08:47:30|2191.2|2187.2|2191.2|2187.2|2191.6|2187.6|2191.2|2187.2|0
1767862060000|2026-01-08 08:47:40|2191.3|2187.3|2191.4|2187.4|2191.6|2187.6|2191.2|2187.2|0
1767862070000|2026-01-08 08:47:50|2191.6|2187.6|2189.7|2185.7|2191.6|2187.6|2189.5|2185.5|4
1767862080000|2026-01-08 08:48:00|2189.4|2185.4|2188.3|2184.3|2189.4|2185.4|2188.3|2184.3|0
1767862090000|2026-01-08 08:48:10|2188.6|2184.6|2188.6|2184.6|2188.8|2184.8|2187.8|2183.8|0
1767862100000|2026-01-08 08:48:20|2188.7|2184.7|2188.9|2184.9|2188.9|2184.9|2188.7|2184.7|0
1767862110000|2026-01-08 08:48:30|2188.5|2184.5|2188.6|2184.6|2188.6|2184.6|2188.5|2184.5|0
1767862120000|2026-01-08 08:48:40|2188.3|2184.3|2187.1|2183.1|2188.8|2184.8|2187.1|2183.1|3
1767862130000|2026-01-08 08:48:50|2187.2|2183.2|2189.3|2185.3|2189.4|2185.4|2187.2|2183.2|0
1767862140000|2026-01-08 08:49:00|2189.2|2185.2|2189.2|2185.2|2189.3|2185.3|2189|2185|0
1767862150000|2026-01-08 08:49:10|2189.3|2185.3|2189.2|2185.2|2189.3|2185.3|2189.1|2185.1|0
1767862160000|2026-01-08 08:49:20|2189.3|2185.3|2189.1|2185.1|2189.3|2185.3|2189|2185|0
1767862170000|2026-01-08 08:49:30|2189|2185|2188.4|2184.4|2189.1|2185.1|2188.2|2184.2|0
1767862180000|2026-01-08 08:49:40|2188.3|2184.3|2188.3|2184.3|2188.3|2184.3|2188.3|2184.3|2
1767862190000|2026-01-08 08:49:50|2188.6|2184.6|2188.7|2184.7|2188.7|2184.7|2188.3|2184.3|0
1767862200000|2026-01-08 08:50:00|2188.6|2184.6|2188.7|2184.7|2188.7|2184.7|2188.3|2184.3|0
1767862210000|2026-01-08 08:50:10|2188.6|2184.6|2189.8|2185.8|2190.6|2186.6|2188.6|2184.6|1
1767862220000|2026-01-08 08:50:20|2189.9|2185.9|2189.2|2185.2|2190|2186|2189.2|2185.2|0
1767862230000|2026-01-08 08:50:30|2189.3|2185.3|2189.5|2185.5|2190.9|2186.9|2189.1|2185.1|4
1767862240000|2026-01-08 08:50:40|2189.6|2185.6|2189.6|2185.6|2189.6|2185.6|2189.6|2185.6|0
1767862260000|2026-01-08 08:51:00|2189.5|2185.5|2189.5|2185.5|2189.5|2185.5|2189.5|2185.5|0
1767862270000|2026-01-08 08:51:10|2189.4|2185.4|2187.8|2183.8|2189.6|2186.5|2187.8|2183.8|1
1767862280000|2026-01-08 08:51:20|2187.9|2183.9|2187.8|2183.8|2187.9|2183.9|2187.8|2183.8|0
1767862290000|2026-01-08 08:51:30|2187.7|2183.7|2187.6|2183.6|2187.7|2183.7|2187.6|2183.6|0
1767862300000|2026-01-08 08:51:40|2187.7|2183.7|2186.4|2182.4|2187.7|2183.7|2186.4|2182.4|1
1767862310000|2026-01-08 08:51:50|2186.8|2182.8|2187|2183|2187.5|2183.5|2186.8|2182.8|2
1767862320000|2026-01-08 08:52:00|2186.9|2182.9|2187.3|2183.3|2187.3|2183.8|2185.3|2182.6|1
1767862330000|2026-01-08 08:52:10|2187.4|2183.4|2187.4|2183.4|2187.4|2183.4|2187.4|2183.4|0
1767862340000|2026-01-08 08:52:20|2187.2|2183.2|2183.5|2179.5|2187.2|2183.2|2182.5|2178.5|8
1767862350000|2026-01-08 08:52:30|2183.4|2179.4|2183.4|2179.4|2183.5|2179.5|2183|2179|0
1767862360000|2026-01-08 08:52:40|2183.6|2179.6|2183.5|2179.5|2184|2180|2183.4|2179.4|0
1767862370000|2026-01-08 08:52:50|2183.4|2179.4|2183.8|2179.8|2184.1|2180.1|2183.4|2179.4|0
1767862380000|2026-01-08 08:53:00|2183.5|2179.5|2183.8|2179.8|2183.9|2179.9|2183.4|2179.4|0
1767862390000|2026-01-08 08:53:10|2183.9|2179.9|2188.5|2184.5|2188.5|2184.5|2183.9|2179.9|2
1767862400000|2026-01-08 08:53:20|2191.8|2187.8|2193.2|2189.2|2193.2|2189.2|2191.8|2187.8|9
1767862410000|2026-01-08 08:53:30|2193.5|2189.5|2197|2193|2197|2193|2193.5|2189.5|8
1767862420000|2026-01-08 08:53:40|2196.8|2192.8|2197|2193|2197|2193|2196.7|2192.7|1
1767862430000|2026-01-08 08:53:50|2197.2|2193.2|2199.2|2195.2|2199.2|2195.6|2197.1|2193.2|3
1767862440000|2026-01-08 08:54:00|2199.1|2195.1|2199.1|2195.1|2199.2|2195.2|2199.1|2195.1|2
1767862450000|2026-01-08 08:54:10|2199.2|2195.2|2198.9|2194.9|2199.2|2195.2|2198.9|2194.9|0
1767862460000|2026-01-08 08:54:20|2198.8|2194.8|2198|2194|2198.8|2195.8|2197.3|2193.6|2
1767862470000|2026-01-08 08:54:30|2197.9|2193.9|2197.9|2193.9|2198.6|2194.6|2197.8|2193.8|7
1767862480000|2026-01-08 08:54:40|2198|2194|2197.3|2193.3|2198|2194|2197.3|2193.3|1
1767862490000|2026-01-08 08:54:50|2197.2|2193.2|2197.5|2193.5|2197.5|2193.5|2196.9|2192.9|0
1767862500000|2026-01-08 08:55:00|2197.6|2193.6|2197.4|2193.4|2197.6|2193.6|2197.3|2193.3|2
1767862510000|2026-01-08 08:55:10|2197.2|2193.2|2197.5|2193.5|2198|2194|2197.2|2193.2|0
1767862520000|2026-01-08 08:55:20|2197.8|2193.8|2198.2|2194.2|2198.2|2194.2|2197.2|2193.2|1
1767862530000|2026-01-08 08:55:30|2196.2|2194.7|2196.4|2194.9|2196.4|2194.9|2194.3|2191.3|18
1767862540000|2026-01-08 08:55:40|2197.4|2193.4|2196.1|2192.1|2197.4|2193.4|2194.1|2191.4|7
1767862550000|2026-01-08 08:55:50|2193.9|2192.4|2198.5|2194.5|2198.5|2194.5|2193.9|2192.2|2
1767862560000|2026-01-08 08:56:00|2198.4|2194.4|2197.4|2193.4|2198.4|2195.4|2196.8|2192.8|2
1767862570000|2026-01-08 08:56:10|2197.1|2193.1|2196.5|2192.5|2197.5|2193.5|2196.5|2192.5|0
1767862580000|2026-01-08 08:56:20|2197.4|2193.4|2198.7|2194.7|2198.7|2195.2|2196.7|2193.4|0
1767862590000|2026-01-08 08:56:30|2199.2|2195.2|2199.9|2195.9|2199.9|2196.7|2198.2|2195.2|1
1767862600000|2026-01-08 08:56:40|2200.1|2196.1|2202.3|2198.3|2202.3|2198.3|2200.1|2196.1|2
1767862610000|2026-01-08 08:56:50|2202.4|2198.4|2201.2|2197.2|2202.4|2200.4|2200.9|2196.9|3
1767862620000|2026-01-08 08:57:00|2201.3|2197.3|2201.5|2197.5|2201.6|2197.6|2201.1|2197.1|0
1767862630000|2026-01-08 08:57:10|2202.1|2198.1|2203.1|2199.1|2203.3|2199.3|2201.9|2197.9|1
1767862640000|2026-01-08 08:57:20|2202.9|2201.4|2202.4|2198.4|2202.9|2201.4|2202.1|2198.1|1
1767862650000|2026-01-08 08:57:30|2202.5|2198.5|2202.1|2198.1|2202.9|2198.9|2202.1|2198.1|1
1767862660000|2026-01-08 08:57:40|2202|2198|2202|2198|2202.1|2198.1|2202|2198|0
1767862670000|2026-01-08 08:57:50|2202.1|2198.1|2201.8|2197.8|2202.1|2198.1|2201.6|2197.6|1
1767862680000|2026-01-08 08:58:00|2202.1|2198.1|2202.1|2198.1|2202.1|2198.1|2201.9|2197.9|0
1767862690000|2026-01-08 08:58:10|2202|2198|2202.2|2198.2|2202.2|2198.2|2201.9|2197.9|0
1767862700000|2026-01-08 08:58:20|2202.1|2198.1|2202.1|2198.1|2202.3|2198.3|2201.9|2197.9|0
1767862710000|2026-01-08 08:58:30|2201.9|2197.9|2201.6|2197.6|2202.1|2198.1|2201.6|2197.6|1
1767862720000|2026-01-08 08:58:40|2201.2|2197.2|2200.7|2196.7|2201.3|2197.3|2200.4|2196.4|1
1767862730000|2026-01-08 08:58:50|2200.8|2196.8|2201.7|2197.7|2201.7|2197.7|2200.8|2196.8|0
1767862740000|2026-01-08 08:59:00|2202|2198|2201.8|2197.8|2202.2|2198.2|2201.8|2197.8|0
1767862750000|2026-01-08 08:59:10|2201.7|2197.7|2202.2|2198.2|2202.3|2198.3|2201.7|2197.7|0
1767862760000|2026-01-08 08:59:20|2202.1|2198.1|2201.9|2197.9|2202.1|2198.1|2201.9|2197.9|1
1767862770000|2026-01-08 08:59:30|2202|2198|2202.4|2198.4|2202.4|2198.4|2202|2198|1
1767862780000|2026-01-08 08:59:40|2202.5|2198.5|2202.4|2198.4|2202.5|2200|2201.4|2198.4|0
1767862790000|2026-01-08 08:59:50|2202.5|2198.5|2202.5|2198.5|2202.5|2198.5|2202.5|2198.5|0
1767862800000|2026-01-08 09:00:00|2201.5|2197.5|2203.5|2199.5|2203.5|2199.9|2200.7|2197.4|7
1767862810000|2026-01-08 09:00:10|2202.3|2200.8|2208.8|2204.8|2209|2205|2202.3|2200.8|5
1767862820000|2026-01-08 09:00:20|2210.8|2206.8|2211.6|2207.6|2212.2|2210.2|2210.8|2206.8|10
1767862830000|2026-01-08 09:00:30|2211.7|2207.7|2212.3|2208.3|2212.3|2208.3|2211.7|2207.7|2
1767862840000|2026-01-08 09:00:40|2213|2209|2213.8|2209.8|2213.9|2211|2212.5|2208.7|7
1767862850000|2026-01-08 09:00:50|2213.7|2209.7|2215.1|2211.1|2215.3|2212.6|2213.3|2209.3|6
1767862860000|2026-01-08 09:01:00|2214.8|2213.3|2214.3|2210.3|2215|2213.3|2213.5|2210.3|2
1767862870000|2026-01-08 09:01:10|2213.7|2212.2|2215.9|2211.9|2216.1|2212.2|2213.6|2211.8|1
1767862880000|2026-01-08 09:01:20|2215.8|2211.8|2215.5|2211.5|2215.8|2211.8|2215.1|2211.1|0
1767862890000|2026-01-08 09:01:30|2215.3|2211.3|2214.7|2210.7|2215.8|2211.9|2213.4|2209.7|6
1767862900000|2026-01-08 09:01:40|2213.8|2212.3|2213.5|2209.5|2214.9|2212.3|2213.5|2209.5|5
1767862910000|2026-01-08 09:01:50|2213.3|2209.3|2210.8|2209.3|2213.3|2209.8|2210.8|2207.6|10
1767862920000|2026-01-08 09:02:00|2209.4|2205.4|2209.3|2205.3|2209.4|2206.6|2206.8|2204.9|5
1767862930000|2026-01-08 09:02:10|2208.1|2206.6|2208.3|2204.3|2209.3|2206.6|2207.3|2204.3|2
1767862940000|2026-01-08 09:02:20|2208.8|2204.8|2207|2203|2208.8|2204.8|2207|2203|0
1767862950000|2026-01-08 09:02:30|2207.1|2203.1|2208.1|2204.1|2208.1|2204.1|2207.1|2203.1|0
1767862960000|2026-01-08 09:02:40|2208|2204|2207.9|2203.9|2208|2204|2207.9|2203.9|0
1767862970000|2026-01-08 09:02:50|2207.5|2203.5|2207.5|2203.5|2207.6|2203.6|2207.5|2203.5|2
1767862980000|2026-01-08 09:03:00|2208|2204|2206.7|2202.7|2208|2204|2206.5|2202.5|0
1767862990000|2026-01-08 09:03:10|2206.2|2204.7|2205.8|2201.8|2206.7|2205|2205|2201.7|2
1767863000000|2026-01-08 09:03:20|2206|2202|2204.7|2200.7|2206.1|2203.6|2203|2200.4|12
1767863010000|2026-01-08 09:03:30|2204.6|2200.6|2203.7|2199.7|2204.6|2200.6|2203.2|2199.2|2
1767863020000|2026-01-08 09:03:40|2203.6|2199.6|2203.7|2199.7|2203.7|2199.7|2203.6|2199.6|2
1767863030000|2026-01-08 09:03:50|2203.8|2199.8|2203.2|2199.2|2204.2|2200.9|2202.4|2199.2|0
1767863040000|2026-01-08 09:04:00|2202.9|2198.9|2199.3|2195.3|2202.9|2198.9|2199.2|2195.2|2
1767863050000|2026-01-08 09:04:10|2199.1|2195.1|2197.1|2195.6|2199.1|2195.6|2197|2193|5
1767863060000|2026-01-08 09:04:20|2198.3|2194.3|2198.9|2194.9|2198.9|2194.9|2198.3|2194.3|3
1767863070000|2026-01-08 09:04:30|2200.1|2196.1|2200.4|2196.4|2200.5|2196.5|2200|2196|8
1767863080000|2026-01-08 09:04:40|2200.5|2196.5|2199.5|2198|2200.6|2198|2199.5|2196|0
1767863090000|2026-01-08 09:04:50|2199.1|2195.1|2198.4|2194.4|2199.1|2195.1|2198.4|2194.4|3
1767863100000|2026-01-08 09:05:00|2198.2|2194.2|2198.3|2194.3|2198.4|2194.4|2198.2|2194.2|0
1767863110000|2026-01-08 09:05:10|2198.2|2194.2|2197.5|2193.5|2198.3|2194.3|2197.5|2193.5|0
1767863120000|2026-01-08 09:05:20|2197.7|2193.7|2196.8|2195.3|2197.9|2195.3|2196.7|2193.7|0
1767863130000|2026-01-08 09:05:30|2197.9|2193.9|2198.1|2194.1|2199.5|2195.5|2196.9|2193.9|2
1767863140000|2026-01-08 09:05:40|2198.2|2194.2|2198.2|2194.2|2198.3|2194.3|2198.2|2194.2|0
1767863150000|2026-01-08 09:05:50|2198|2194|2197.6|2193.6|2198|2194|2197.5|2193.5|0
1767863160000|2026-01-08 09:06:00|2197.5|2193.5|2197.9|2193.9|2199.1|2195.4|2196.9|2193.5|3
1767863170000|2026-01-08 09:06:10|2198.2|2196.7|2198.2|2196.7|2200|2196.7|2198.2|2195.7|1
1767863180000|2026-01-08 09:06:20|2198|2196.5|2199.2|2195.2|2199.2|2196.5|2198|2194.5|1
1767863190000|2026-01-08 09:06:30|2199.1|2195.1|2197.6|2196.1|2199.1|2196.1|2197.5|2194.1|0
1767863200000|2026-01-08 09:06:40|2197.5|2196|2199.9|2195.9|2199.9|2196.2|2197.5|2194.7|1
1767863210000|2026-01-08 09:06:50|2200.3|2196.3|2200.6|2196.6|2200.6|2196.6|2200.3|2196.3|0
1767863220000|2026-01-08 09:07:00|2200.7|2196.7|2201|2197|2201|2197|2200.7|2196.7|2
1767863230000|2026-01-08 09:07:10|2201.2|2197.2|2203.2|2199.2|2203.9|2199.9|2201.2|2197.2|1
1767863240000|2026-01-08 09:07:20|2203.3|2199.3|2203.4|2199.4|2203.5|2199.5|2203.3|2199.3|0
1767863250000|2026-01-08 09:07:30|2203.3|2199.3|2204|2200|2204.1|2202|2202.4|2199.3|2
1767863260000|2026-01-08 09:07:40|2204.1|2200.1|2203.8|2199.8|2204.3|2200.3|2203.8|2199.8|0
1767863270000|2026-01-08 09:07:50|2203.7|2199.7|2203.1|2199.1|2204.1|2201.8|2203|2199|1
1767863280000|2026-01-08 09:08:00|2203.2|2199.2|2202.9|2198.9|2203.2|2199.2|2202.9|2198.9|0
1767863290000|2026-01-08 09:08:10|2201.7|2200.2|2202.8|2198.8|2202.9|2200.2|2201.6|2198.6|5
1767863300000|2026-01-08 09:08:20|2202.7|2198.7|2203.8|2202.3|2203.8|2202.3|2202.5|2198.5|3
1767863310000|2026-01-08 09:08:30|2204.9|2200.9|2205.8|2201.8|2206.7|2202.7|2203.7|2200.9|17
1767863320000|2026-01-08 09:08:40|2205.4|2201.4|2205.8|2201.8|2205.9|2201.9|2205.4|2201.4|0
1767863330000|2026-01-08 09:08:50|2206.1|2202.1|2206.5|2202.5|2206.6|2204|2205.4|2202.1|0
1767863340000|2026-01-08 09:09:00|2206.4|2202.4|2205.6|2201.6|2206.4|2203.4|2204.8|2201.4|1
1767863350000|2026-01-08 09:09:10|2205.4|2201.4|2204.8|2203.3|2205.7|2203.3|2204.8|2201.4|0
1767863370000|2026-01-08 09:09:30|2206.4|2202.4|2205.1|2201.1|2206.4|2203.3|2204.8|2201.1|1
1767863380000|2026-01-08 09:09:40|2203.8|2202.3|2203.8|2202.3|2205.5|2202.3|2203.8|2201.1|0
1767863390000|2026-01-08 09:09:50|2205.2|2201.2|2204.6|2200.6|2205.2|2202.1|2203.5|2200.6|3
1767863400000|2026-01-08 09:10:00|2204.7|2200.7|2204.4|2200.4|2204.7|2200.7|2204.4|2200.4|0
1767863410000|2026-01-08 09:10:10|2204.7|2200.7|2204.1|2200.1|2204.7|2200.7|2203|2199|2
1767863420000|2026-01-08 09:10:20|2203.3|2199.3|2203.3|2199.3|2203.4|2199.4|2203.3|2199.3|2
1767863430000|2026-01-08 09:10:30|2203.1|2199.1|2201.3|2199.8|2203.1|2200.5|2201.3|2199|0
1767863440000|2026-01-08 09:10:40|2201.2|2199.7|2201.3|2199.8|2201.3|2199.8|2201.2|2199.7|1
1767863450000|2026-01-08 09:10:50|2201.2|2199.7|2201|2199.5|2202|2199.8|2201|2198|2
1767863460000|2026-01-08 09:11:00|2202.1|2200.6|2202.4|2198.4|2203|2200.6|2201.5|2197.5|3
1767863470000|2026-01-08 09:11:10|2202.2|2198.2|2202.5|2198.5|2202.7|2198.7|2202.2|2198.2|0
1767863480000|2026-01-08 09:11:20|2202.8|2198.8|2202.7|2198.7|2202.8|2199.8|2201.2|2198.6|3
1767863490000|2026-01-08 09:11:30|2202.8|2198.8|2202.5|2198.5|2202.8|2200.3|2201.5|2198|1
1767863500000|2026-01-08 09:11:40|2204.7|2200.7|2205.1|2201.1|2205.3|2201.3|2204.7|2200.7|4
1767863510000|2026-01-08 09:11:50|2205.4|2201.4|2207.4|2203.4|2207.4|2203.4|2204.5|2201.4|0
1767863520000|2026-01-08 09:12:00|2207.5|2203.5|2206.5|2202.5|2207.5|2203.5|2204.9|2202.5|1
1767863530000|2026-01-08 09:12:10|2206.2|2202.2|2205.1|2201.1|2206.2|2202.2|2205.1|2201.1|1
1767863540000|2026-01-08 09:12:20|2203.6|2202.1|2203.4|2201.9|2203.6|2202.1|2203.4|2201.9|0
1767863550000|2026-01-08 09:12:30|2203.3|2201.8|2203.4|2201.9|2203.4|2201.9|2203.3|2201.8|0
1767863560000|2026-01-08 09:12:40|2205.2|2201.2|2205.7|2201.7|2205.7|2201.7|2205.2|2201.2|1
1767863570000|2026-01-08 09:12:50|2205.5|2201.5|2205|2201|2205.5|2201.5|2204.9|2200.9|0
1767863580000|2026-01-08 09:13:00|2204.9|2200.9|2204.9|2200.9|2204.9|2200.9|2204.9|2200.9|1
1767863590000|2026-01-08 09:13:10|2205|2201|2205|2201|2205|2201|2205|2201|0
1767863600000|2026-01-08 09:13:20|2204.9|2200.9|2204.9|2200.9|2205|2201|2204.9|2200.9|0
1767863620000|2026-01-08 09:13:40|2203.6|2202.1|2203.6|2202.1|2203.7|2202.2|2203.6|2202.1|2
1767863630000|2026-01-08 09:13:50|2206|2202|2203.5|2202|2206.3|2202.3|2203.4|2201.1|6
1767863640000|2026-01-08 09:14:00|2203.6|2202.1|2203.5|2202|2205.1|2202.1|2203.5|2201|0
1767863650000|2026-01-08 09:14:10|2203.6|2202.1|2205.1|2201.1|2205.1|2202.1|2203.5|2201|0
1767863660000|2026-01-08 09:14:20|2203.8|2202.3|2203.4|2201.9|2204.9|2202.3|2203.4|2200.9|0
1767863670000|2026-01-08 09:14:30|2203.2|2201.7|2202.8|2201.3|2203.2|2201.7|2202.8|2201.3|2
1767863680000|2026-01-08 09:14:40|2202.7|2201.2|2202.7|2201.2|2202.7|2201.2|2202.7|2201.2|0
1767863690000|2026-01-08 09:14:50|2202.8|2201.3|2203|2201.5|2203|2201.5|2202.7|2201.2|8
1767863700000|2026-01-08 09:15:00|2204.8|2200.8|2206.3|2202.3|2206.3|2202.3|2203|2200.4|3
1767863710000|2026-01-08 09:15:10|2206.2|2202.2|2208.3|2204.3|2208.3|2205.4|2204.8|2201.8|3
1767863720000|2026-01-08 09:15:20|2208.2|2204.2|2206.4|2202.4|2208.2|2204.2|2206.2|2202.2|1
1767863730000|2026-01-08 09:15:30|2206.2|2202.2|2205.9|2201.9|2206.3|2202.3|2205.2|2201.2|0
1767863740000|2026-01-08 09:15:40|2204.8|2203.3|2205.8|2201.8|2205.9|2203.4|2204.7|2201.8|0
1767863750000|2026-01-08 09:15:50|2204.7|2203.2|2206.9|2202.9|2207|2203.7|2204.7|2201.8|1
1767863760000|2026-01-08 09:16:00|2205|2203.5|2208.3|2204.3|2208.3|2204.3|2205|2202.1|1
1767863770000|2026-01-08 09:16:10|2208.4|2204.4|2207.7|2203.7|2208.4|2204.9|2206.3|2203.6|2
1767863780000|2026-01-08 09:16:20|2207.8|2203.8|2205.7|2204.2|2208.3|2204.5|2205.7|2203.8|1
1767863790000|2026-01-08 09:16:30|2206.7|2202.7|2206.5|2202.5|2206.7|2204.1|2205.4|2202.5|0
1767863800000|2026-01-08 09:16:40|2206.6|2202.6|2205.2|2203.7|2206.6|2203.7|2205.1|2202.4|0
1767863810000|2026-01-08 09:16:50|2208|2204|2207.1|2205.6|2208.2|2205.6|2207.1|2203.9|1
1767863820000|2026-01-08 09:17:00|2208.6|2204.6|2208.4|2206.9|2208.6|2206.9|2208|2204.6|2
1767863830000|2026-01-08 09:17:10|2208.5|2207|2208.4|2206.9|2208.5|2207|2208.4|2206.9|0
1767863840000|2026-01-08 09:17:20|2208.1|2206.6|2207.5|2203.5|2208.6|2206.6|2207|2203.1|4
1767863850000|2026-01-08 09:17:30|2207.4|2203.4|2206.7|2202.7|2207.4|2203.4|2206.7|2202.7|0
1767863860000|2026-01-08 09:17:40|2206.8|2202.8|2206.4|2202.4|2206.8|2202.8|2206.4|2202.4|0
1767863870000|2026-01-08 09:17:50|2206.2|2202.2|2205.6|2201.6|2206.2|2202.2|2205.6|2201.6|0
1767863880000|2026-01-08 09:18:00|2205.7|2201.7|2205.8|2201.8|2205.8|2203.3|2204.7|2201.7|0
1767863890000|2026-01-08 09:18:10|2204.8|2203.3|2207.1|2203.1|2207.1|2203.5|2204.8|2203.1|1
1767863900000|2026-01-08 09:18:20|2206.9|2202.9|2205.9|2201.9|2206.9|2202.9|2205.8|2201.8|0
1767863910000|2026-01-08 09:18:30|2205.7|2201.7|2204.5|2203|2206.2|2203.2|2204.3|2201.3|2
1767863920000|2026-01-08 09:18:40|2204.1|2200.5|2203.9|2199.9|2204.4|2200.5|2203.5|2199.5|3
1767863930000|2026-01-08 09:18:50|2202.9|2201.4|2203.3|2199.3|2204.6|2201.5|2202.8|2199.3|1
1767863940000|2026-01-08 09:19:00|2203.5|2199.5|2203.7|2199.7|2203.9|2199.9|2203.4|2199.4|0
1767863950000|2026-01-08 09:19:10|2201.9|2200.4|2203.6|2199.6|2203.9|2200.4|2201.8|2199.4|1
1767863960000|2026-01-08 09:19:20|2203.7|2199.7|2204.1|2200.1|2204.2|2200.2|2203.7|2199.7|0
1767863970000|2026-01-08 09:19:30|2204|2200|2200.7|2199.2|2204|2200|2200.7|2199.2|8
1767863980000|2026-01-08 09:19:40|2200.8|2199.3|2202.5|2198.5|2202.5|2199.3|2199.9|2197.9|2
1767863990000|2026-01-08 09:19:50|2202.6|2198.6|2202.9|2198.9|2203.6|2199.6|2202.6|2198.6|4
1767864000000|2026-01-08 09:20:00|2203.6|2199.6|2204.8|2200.8|2204.8|2200.8|2200.3|2197.8|12
1767864010000|2026-01-08 09:20:10|2204.7|2200.7|2202.5|2198.5|2204.7|2200.7|2202.5|2198.5|1
1767864020000|2026-01-08 09:20:20|2202.6|2198.6|2202.2|2198.2|2202.7|2198.7|2202.2|2198.2|0
1767864030000|2026-01-08 09:20:30|2202.4|2198.4|2203.9|2199.9|2204.1|2200.1|2202.4|2198.4|1
1767864040000|2026-01-08 09:20:40|2203.8|2199.8|2202.3|2198.3|2203.8|2200.3|2201.8|2198.3|0
1767864050000|2026-01-08 09:20:50|2201.8|2197.8|2201.8|2197.8|2201.8|2197.8|2201.8|2197.8|0
1767864060000|2026-01-08 09:21:00|2200.8|2199.3|2200.3|2198.8|2202.2|2199.3|2200.3|2198.1|1
1767864070000|2026-01-08 09:21:10|2200.4|2198.9|2200.4|2198.9|2200.4|2198.9|2200.4|2198.9|0
1767864080000|2026-01-08 09:21:20|2200.6|2196.6|2202|2198|2202|2199.3|2200.6|2196.6|0
1767864090000|2026-01-08 09:21:30|2202.2|2198.2|2201.4|2197.4|2202.2|2198.2|2201.4|2197.4|0
1767864100000|2026-01-08 09:21:40|2201.3|2197.3|2201.4|2197.4|2201.6|2197.6|2201|2197|1
1767864110000|2026-01-08 09:21:50|2201.3|2197.3|2200|2198.5|2201.7|2198.6|2200|2197|0
1767864120000|2026-01-08 09:22:00|2200.2|2198.7|2202.5|2198.5|2202.5|2198.8|2200.2|2198.2|2
1767864130000|2026-01-08 09:22:10|2202.4|2198.4|2201.1|2197.1|2202.4|2198.4|2200.8|2196.8|0
1767864140000|2026-01-08 09:22:20|2201|2197|2200.7|2196.7|2201.1|2197.1|2200.7|2196.7|0
1767864150000|2026-01-08 09:22:30|2200.5|2196.5|2200.6|2196.6|2200.6|2196.6|2200.1|2196.1|0
1767864160000|2026-01-08 09:22:40|2200.7|2196.7|2200.7|2196.7|2201.2|2197.2|2200.7|2196.7|0
1767864170000|2026-01-08 09:22:50|2200.6|2196.6|2200.5|2196.5|2200.7|2196.7|2200.5|2196.5|0
1767864180000|2026-01-08 09:23:00|2200.4|2196.4|2200.6|2196.6|2200.8|2197.5|2199|2195.6|1
1767864190000|2026-01-08 09:23:10|2200.7|2196.7|2200.7|2196.7|2200.9|2196.9|2200.7|2196.7|0
1767864200000|2026-01-08 09:23:20|2199|2197.5|2199|2197.5|2199|2197.5|2199|2197.5|0
1767864210000|2026-01-08 09:23:30|2199.5|2198|2199.5|2198|2199.5|2198|2199.4|2197.9|0
1767864220000|2026-01-08 09:23:40|2200.4|2198.9|2201|2199.5|2201|2199.5|2200.3|2198.8|3
1767864240000|2026-01-08 09:24:00|2201.1|2197.1|2200.9|2196.9|2201.1|2197.1|2200.9|2196.9|2
1767864260000|2026-01-08 09:24:20|2201|2197|2201.1|2199.6|2202|2199.6|2200|2197|1
1767864270000|2026-01-08 09:24:30|2201.5|2200|2204|2200|2204.1|2200.1|2201.5|2200|2
1767864280000|2026-01-08 09:24:40|2203.9|2199.9|2204|2200|2204|2201.1|2202.4|2199.9|2
1767864290000|2026-01-08 09:24:50|2203.9|2199.9|2203.9|2199.9|2203.9|2201.1|2202.6|2198.8|1
1767864300000|2026-01-08 09:25:00|2204|2200|2204|2200|2204|2200|2203.9|2199.9|0
1767864310000|2026-01-08 09:25:10|2203.9|2199.9|2203.9|2199.9|2204|2200|2203.9|2199.9|0
1767864330000|2026-01-08 09:25:30|2204|2200|2204|2200|2204|2200|2203.9|2199.9|0
1767864340000|2026-01-08 09:25:40|2203.9|2199.9|2203.9|2199.9|2203.9|2199.9|2203.9|2199.9|0
1767864350000|2026-01-08 09:25:50|2204|2200|2203.6|2199.6|2204|2200|2203.4|2199.4|0
1767864360000|2026-01-08 09:26:00|2203.7|2199.7|2208.6|2204.6|2208.7|2204.7|2202.9|2199.7|1
1767864370000|2026-01-08 09:26:10|2208.5|2204.5|2209|2205|2209|2206.3|2207.8|2203.8|1
1767864380000|2026-01-08 09:26:20|2209.7|2205.7|2208.5|2204.5|2209.7|2206.1|2207.6|2204.3|3
1767864390000|2026-01-08 09:26:30|2208.4|2204.4|2207.7|2203.7|2208.5|2205.2|2206.7|2203.7|0
1767864400000|2026-01-08 09:26:40|2208.8|2204.8|2208.1|2204.1|2208.8|2204.8|2208.1|2204.1|1
1767864410000|2026-01-08 09:26:50|2207.9|2203.9|2208|2204|2208|2204|2207.5|2203.5|0
1767864420000|2026-01-08 09:27:00|2208.1|2204.1|2210|2206|2210|2206|2208.1|2204.1|32
1767864430000|2026-01-08 09:27:10|2210.2|2206.2|2210.3|2208.8|2210.3|2208.8|2210.1|2206.2|13
1767864440000|2026-01-08 09:27:20|2210.4|2208.9|2212|2208|2212|2208.9|2210.3|2208|0
1767864450000|2026-01-08 09:27:30|2212.1|2208.1|2212|2208|2212.3|2209.6|2211.1|2208|0
1767864460000|2026-01-08 09:27:40|2212.1|2208.1|2210.6|2206.6|2212.1|2209.1|2210.3|2206.6|1
1767864470000|2026-01-08 09:27:50|2210.5|2206.5|2209.8|2208.3|2211.4|2208.3|2209.7|2206.4|0
1767864480000|2026-01-08 09:28:00|2211.2|2207.2|2211.5|2207.5|2211.5|2208.4|2209.9|2207.2|2
1767864490000|2026-01-08 09:28:10|2211.6|2207.6|2210.2|2208.7|2211.7|2208.7|2210|2207.2|0
1767864500000|2026-01-08 09:28:20|2211.2|2207.2|2210|2208.5|2211.2|2208.5|2210|2207.2|2
1767864510000|2026-01-08 09:28:30|2210.2|2208.7|2209.6|2205.6|2210.3|2208.8|2209.6|2205.6|6
1767864520000|2026-01-08 09:28:40|2209.5|2205.5|2209.5|2205.5|2209.5|2205.5|2209.2|2205.2|1
1767864530000|2026-01-08 09:28:50|2207.5|2206|2207.6|2206.1|2207.6|2206.1|2207.5|2206|3
1767864540000|2026-01-08 09:29:00|2209.3|2205.3|2209.5|2205.5|2209.5|2205.5|2209.3|2205.3|1
1767864550000|2026-01-08 09:29:10|2209.1|2205.1|2209.1|2205.1|2209.1|2205.1|2209.1|2205.1|0
1767864560000|2026-01-08 09:29:20|2207.7|2206.2|2209.1|2205.1|2209.1|2206.2|2207.7|2205.1|0
1767864570000|2026-01-08 09:29:30|2207.6|2206.1|2209.1|2205.1|2209.1|2206.1|2207.6|2205.1|0
1767864580000|2026-01-08 09:29:40|2209.6|2205.6|2209.5|2205.5|2209.6|2205.6|2209.5|2205.5|0
1767864590000|2026-01-08 09:29:50|2209.6|2205.6|2207.6|2206.1|2209.6|2206.1|2207.6|2205|1
1767864600000|2026-01-08 09:30:00|2209.1|2205.1|2208.6|2204.6|2209.1|2206.1|2206.7|2204.1|1
1767864610000|2026-01-08 09:30:10|2208.7|2204.7|2209|2205|2209|2205|2208.7|2204.7|0
1767864620000|2026-01-08 09:30:20|2208.9|2204.9|2209.3|2205.3|2209.4|2205.4|2208.4|2204.4|1
1767864630000|2026-01-08 09:30:30|2209.4|2205.4|2208.5|2207|2209.6|2207|2208.5|2205.4|0
1767864650000|2026-01-08 09:30:50|2209.7|2205.7|2208.5|2207|2209.7|2207|2208.5|2205.7|0
1767864660000|2026-01-08 09:31:00|2208.6|2207.1|2217.2|2213.2|2217.9|2214.9|2208.6|2207.1|9
1767864670000|2026-01-08 09:31:10|2217.1|2213.1|2216.5|2215|2217.3|2215|2216.2|2212.8|0
1767864680000|2026-01-08 09:31:20|2217.9|2213.9|2216.7|2215.2|2218.6|2215.2|2216.7|2213.9|0
1767864690000|2026-01-08 09:31:30|2218|2214|2216.6|2212.6|2218|2214|2216.6|2212.6|1
1767864710000|2026-01-08 09:31:50|2217.2|2213.2|2217.2|2213.2|2217.2|2213.2|2217.1|2213.1|5
1767864720000|2026-01-08 09:32:00|2216.1|2214.6|2216.3|2214.8|2217.2|2214.8|2216|2213.2|0
1767864740000|2026-01-08 09:32:20|2216.2|2214.7|2219.2|2215.2|2219.3|2216.6|2216.2|2214.7|4
1767864750000|2026-01-08 09:32:30|2219.3|2215.3|2217.7|2216.2|2219.3|2216.2|2217.6|2215.1|0
1767864760000|2026-01-08 09:32:40|2218.4|2216.9|2221|2219.5|2221.8|2219.5|2218.3|2216.8|11
1767864770000|2026-01-08 09:32:50|2223.2|2219.2|2222.6|2218.6|2223.4|2221.6|2222.2|2218.6|5
1767864780000|2026-01-08 09:33:00|2221.2|2219.7|2220.2|2216.2|2221.5|2219.7|2219.8|2216.1|5
1767864790000|2026-01-08 09:33:10|2219.8|2215.8|2218.3|2216.8|2219.8|2217.1|2218.3|2215.4|0
1767864800000|2026-01-08 09:33:20|2218.1|2216.6|2220.7|2216.7|2220.9|2217.8|2218|2215.2|3
1767864810000|2026-01-08 09:33:30|2220.8|2216.8|2221.2|2217.2|2221.9|2218.2|2219.7|2216.8|1
1767864820000|2026-01-08 09:33:40|2221.3|2217.3|2222.8|2218.8|2222.8|2218.8|2221.3|2217.3|0
1767864830000|2026-01-08 09:33:50|2221.3|2219.8|2222.5|2218.5|2222.5|2219.9|2220.5|2218.5|1
1767864840000|2026-01-08 09:34:00|2221.1|2219.6|2221.1|2219.6|2221.1|2219.6|2221.1|2219.6|1
1767864850000|2026-01-08 09:34:10|2221.2|2219.7|2222.1|2218.1|2222.2|2219.7|2221.1|2218.1|0
1767864860000|2026-01-08 09:34:20|2222.2|2218.2|2221|2217|2222.2|2219.7|2221|2217|1
1767864870000|2026-01-08 09:34:30|2221.1|2217.1|2219.5|2218|2221.3|2218.7|2219.5|2216.9|0
1767864880000|2026-01-08 09:34:40|2219.3|2217.8|2221.1|2217.1|2221.1|2217.8|2219.3|2216.9|0
1767864890000|2026-01-08 09:34:50|2221|2217|2219.8|2218.3|2221|2218.3|2219.7|2216.9|0
1767864900000|2026-01-08 09:35:00|2219.9|2218.4|2219.1|2215.1|2220.6|2218.4|2218.7|2214.7|1
1767864910000|2026-01-08 09:35:10|2219.3|2215.3|2219.1|2215.1|2219.3|2215.3|2219.1|2215.1|0
1767864920000|2026-01-08 09:35:20|2218.8|2214.8|2217|2213|2218.9|2215.7|2217|2213|10
1767864930000|2026-01-08 09:35:30|2216.8|2212.8|2216.7|2212.7|2216.8|2212.8|2216.6|2212.6|0
1767864940000|2026-01-08 09:35:40|2216.8|2212.8|2216.6|2212.6|2216.8|2212.8|2216.2|2212.2|0
1767864950000|2026-01-08 09:35:50|2216.7|2212.7|2216.5|2212.5|2216.7|2214|2215.5|2212.3|3
1767864960000|2026-01-08 09:36:00|2216.4|2212.4|2215.4|2211.4|2216.4|2212.4|2215.4|2211.4|0
1767864970000|2026-01-08 09:36:10|2215.3|2211.3|2214.6|2210.6|2215.3|2211.3|2214.6|2210.6|0
1767864980000|2026-01-08 09:36:20|2214.5|2210.5|2215.4|2211.4|2215.4|2212.1|2213.6|2210.2|2
1767864990000|2026-01-08 09:36:30|2215.3|2211.3|2214.1|2210.1|2215.3|2211.3|2214.1|2210.1|1
1767865000000|2026-01-08 09:36:40|2214.2|2210.2|2215.8|2211.8|2215.9|2211.9|2214.1|2210.1|4
1767865010000|2026-01-08 09:36:50|2216.3|2212.3|2216.4|2212.4|2216.4|2212.4|2216.2|2212.2|1
1767865020000|2026-01-08 09:37:00|2216.6|2212.6|2217.6|2213.6|2217.9|2214.1|2215.6|2212.6|3
1767865030000|2026-01-08 09:37:10|2217.7|2213.7|2217.8|2213.8|2217.8|2213.8|2217.7|2213.7|0
1767865040000|2026-01-08 09:37:20|2217.7|2213.7|2218.1|2214.1|2218.3|2214.3|2217|2213|2
1767865050000|2026-01-08 09:37:30|2218.2|2214.2|2217.9|2213.9|2218.4|2214.4|2217.9|2213.9|0
1767865060000|2026-01-08 09:37:40|2217.8|2213.8|2217.6|2213.6|2217.8|2213.8|2217.4|2213.4|0
1767865070000|2026-01-08 09:37:50|2217.4|2213.4|2216.7|2212.7|2217.4|2213.4|2216.4|2212.4|0
1767865080000|2026-01-08 09:38:00|2216.8|2212.8|2217.2|2213.2|2217.2|2213.2|2216.8|2212.8|0
1767865090000|2026-01-08 09:38:10|2217.4|2213.4|2217.3|2213.3|2217.4|2213.4|2217.1|2213.1|0
1767865100000|2026-01-08 09:38:20|2217.4|2213.4|2217.3|2213.3|2218|2214|2217.3|2213.3|0
1767865110000|2026-01-08 09:38:30|2217.4|2213.4|2217.7|2213.7|2217.7|2213.7|2217.2|2213.2|1
1767865120000|2026-01-08 09:38:40|2217.8|2213.8|2217.7|2213.7|2218|2215.9|2217.4|2213.7|1
1767865130000|2026-01-08 09:38:50|2217.5|2213.5|2217.8|2213.8|2217.9|2213.9|2217.5|2213.5|0
1767865140000|2026-01-08 09:39:00|2217.7|2213.7|2218|2214|2218|2214|2217.7|2213.7|0
1767865150000|2026-01-08 09:39:10|2217.9|2213.9|2217.8|2213.8|2217.9|2213.9|2217.7|2213.7|0
1767865160000|2026-01-08 09:39:20|2218|2214|2218.2|2214.2|2218.2|2214.2|2217.9|2213.9|0
1767865180000|2026-01-08 09:39:40|2216.4|2214.9|2218.3|2214.3|2218.3|2214.9|2216.4|2214.3|1
1767865190000|2026-01-08 09:39:50|2218.2|2214.2|2218.3|2214.3|2218.3|2214.3|2218.2|2214.2|0
1767865200000|2026-01-08 09:40:00|2218.2|2214.2|2218.3|2214.3|2218.3|2214.3|2218.2|2214.2|0
1767865230000|2026-01-08 09:40:30|2217.3|2215.8|2218.5|2217|2220.2|2217|2217.3|2215.8|4
1767865240000|2026-01-08 09:40:40|2219.8|2215.8|2218.1|2214.1|2219.8|2215.8|2217.9|2213.9|4
1767865250000|2026-01-08 09:40:50|2218.4|2214.4|2218.3|2214.3|2218.4|2214.4|2217.1|2213.1|3
1767865260000|2026-01-08 09:41:00|2218.4|2214.4|2218.5|2214.5|2219|2215|2218.4|2214.4|0
1767865270000|2026-01-08 09:41:10|2219.4|2215.4|2220.8|2216.8|2220.8|2217.9|2218.2|2215.4|3
1767865280000|2026-01-08 09:41:20|2219.7|2218.2|2221.2|2217.2|2221.2|2218.6|2219.6|2216.8|2
1767865290000|2026-01-08 09:41:30|2220|2218.5|2220.7|2216.7|2221.4|2218.5|2219.4|2216.7|5
1767865300000|2026-01-08 09:41:40|2220.8|2216.8|2219.3|2217.8|2220.8|2217.9|2219.3|2216.7|0
1767865310000|2026-01-08 09:41:50|2221.5|2217.5|2220.6|2219.1|2221.5|2219.1|2220.6|2217.5|2
1767865320000|2026-01-08 09:42:00|2220.7|2219.2|2220.4|2218.9|2220.7|2219.2|2220.3|2218.8|2
1767865330000|2026-01-08 09:42:10|2220.3|2218.8|2220.4|2218.9|2220.5|2219|2220.3|2218.8|0
1767865340000|2026-01-08 09:42:20|2220.3|2218.8|2220.3|2218.8|2220.3|2218.8|2220.3|2218.8|0
1767865350000|2026-01-08 09:42:30|2220.1|2218.6|2221.3|2217.3|2221.3|2218.8|2220|2216.7|15
1767865360000|2026-01-08 09:42:40|2221.2|2217.2|2219.1|2215.1|2221.2|2217.2|2219.1|2215.1|0
1767865370000|2026-01-08 09:42:50|2219|2215|2219|2215|2219|2215|2218.2|2214.2|0
1767865380000|2026-01-08 09:43:00|2219.1|2215.1|2217.9|2213.9|2219.1|2215.1|2217.8|2213.8|0
1767865390000|2026-01-08 09:43:10|2217.8|2213.8|2217.9|2213.9|2218|2214|2217.8|2213.8|0
1767865400000|2026-01-08 09:43:20|2217.8|2213.8|2217.8|2213.8|2217.9|2215|2216.5|2213.8|0
1767865410000|2026-01-08 09:43:30|2217.6|2213.6|2218.1|2214.1|2218.3|2214.3|2217.6|2213.6|1
1767865420000|2026-01-08 09:43:40|2217.9|2213.9|2217.8|2213.8|2218.2|2214.2|2217.8|2213.8|0
1767865430000|2026-01-08 09:43:50|2217.9|2213.9|2216.7|2215.2|2217.9|2215.2|2216.7|2213.7|1
1767865440000|2026-01-08 09:44:00|2217.8|2213.8|2215.6|2214.1|2217.8|2215.2|2215.6|2212.7|0
1767865450000|2026-01-08 09:44:10|2216.8|2212.8|2217.2|2213.2|2217.3|2213.3|2216.7|2212.7|1
1767865460000|2026-01-08 09:44:20|2217.1|2213.1|2216.6|2212.6|2217.1|2214.1|2215.6|2212.4|1
1767865470000|2026-01-08 09:44:30|2216.1|2212.1|2216.3|2212.3|2216.3|2212.3|2216.1|2212.1|0
1767865480000|2026-01-08 09:44:40|2216.4|2212.4|2216|2212|2216.4|2213.6|2215|2212|0
1767865490000|2026-01-08 09:44:50|2215.9|2211.9|2216.6|2212.6|2216.6|2212.6|2215.6|2211.6|0
1767865500000|2026-01-08 09:45:00|2216.5|2212.5|2215|2213.5|2216.6|2213.5|2214.7|2212.2|4
1767865510000|2026-01-08 09:45:10|2215.7|2214.2|2216.9|2212.9|2217.4|2214.3|2215.7|2212.9|5
1767865520000|2026-01-08 09:45:20|2217.7|2213.7|2220|2216|2220.2|2216.2|2217.7|2213.7|3
1767865530000|2026-01-08 09:45:30|2219.9|2215.9|2219.5|2215.5|2219.9|2216.6|2218.1|2215.4|1
1767865540000|2026-01-08 09:45:40|2218.4|2214.4|2218.3|2214.3|2218.4|2214.4|2218.3|2214.3|2
1767865550000|2026-01-08 09:45:50|2218.2|2214.2|2218.2|2214.2|2218.2|2214.2|2218.2|2214.2|1
1767865560000|2026-01-08 09:46:00|2218.3|2214.3|2217.9|2213.9|2218.3|2215.4|2216.7|2213.1|1
1767865570000|2026-01-08 09:46:10|2216.4|2214.9|2216.3|2214.8|2217.5|2214.9|2216.3|2213.3|0
1767865580000|2026-01-08 09:46:20|2216.4|2214.9|2214.5|2210.5|2217.5|2214.9|2214.5|2210.5|1
1767865590000|2026-01-08 09:46:30|2214.7|2210.7|2214.6|2210.6|2214.7|2210.7|2214.6|2210.6|0
1767865600000|2026-01-08 09:46:40|2214.4|2210.4|2214.4|2210.4|2214.5|2210.5|2214.3|2210.3|0
1767865610000|2026-01-08 09:46:50|2214|2210|2214.6|2210.6|2214.6|2210.6|2214|2210|0
1767865620000|2026-01-08 09:47:00|2214.5|2210.5|2215|2211|2215|2211|2214.4|2210.4|0
1767865630000|2026-01-08 09:47:10|2215.2|2211.2|2215.3|2211.3|2215.4|2211.4|2215.2|2211.2|0
1767865640000|2026-01-08 09:47:20|2215.6|2211.6|2215.6|2211.6|2215.6|2211.6|2215.6|2211.6|0
1767865650000|2026-01-08 09:47:30|2215.4|2211.4|2215.3|2211.3|2215.4|2211.4|2215.3|2211.3|0
1767865660000|2026-01-08 09:47:40|2214.8|2210.8|2214.6|2210.6|2214.8|2210.8|2214.5|2210.5|0
1767865670000|2026-01-08 09:47:50|2214.5|2210.5|2214.5|2210.5|2214.5|2210.5|2214.5|2210.5|0
1767865680000|2026-01-08 09:48:00|2214.4|2210.4|2212|2210.5|2214.4|2210.9|2212|2210.3|1
1767865690000|2026-01-08 09:48:10|2212.1|2210.6|2211.5|2207.5|2212.3|2210.6|2211.5|2207.5|2
1767865700000|2026-01-08 09:48:20|2211.3|2207.3|2210.6|2206.6|2211.3|2207.3|2210.6|2206.6|1
1767865710000|2026-01-08 09:48:30|2210.5|2206.5|2210.5|2206.5|2210.5|2206.5|2210.5|2206.5|0
1767865720000|2026-01-08 09:48:40|2208.7|2207.2|2208.8|2207.3|2210.6|2207.3|2208.6|2206|5
1767865730000|2026-01-08 09:48:50|2210|2206|2208.6|2204.6|2210|2206|2208.6|2204.6|1
1767865740000|2026-01-08 09:49:00|2208.7|2204.7|2210.2|2206.2|2210.2|2206.2|2208.7|2204.7|3
1767865750000|2026-01-08 09:49:10|2209.1|2207.6|2209.1|2207.6|2209.1|2207.6|2209.1|2207.6|0
1767865760000|2026-01-08 09:49:20|2209.2|2207.7|2209.2|2207.7|2209.2|2207.7|2209.2|2207.7|0
1767865770000|2026-01-08 09:49:30|2211.2|2207.2|2209.6|2208.1|2211.8|2208.1|2209.6|2207.1|1
1767865780000|2026-01-08 09:49:40|2211.1|2207.1|2210.5|2206.5|2211.3|2207.3|2210.4|2206.4|1
1767865790000|2026-01-08 09:49:50|2210.8|2206.8|2210.6|2206.6|2210.8|2206.8|2210.6|2206.6|0
1767865800000|2026-01-08 09:50:00|2210.7|2206.7|2211.8|2207.8|2211.8|2207.8|2210.6|2206.6|0
1767865810000|2026-01-08 09:50:10|2211.6|2207.6|2211.6|2207.6|2211.6|2207.6|2211.4|2207.4|0
1767865820000|2026-01-08 09:50:20|2211.4|2207.4|2210|2208.5|2211.4|2208.5|2210|2207.3|0
1767865830000|2026-01-08 09:50:30|2210.4|2206.4|2210.3|2206.3|2210.4|2206.4|2210.3|2206.3|1
1767865840000|2026-01-08 09:50:40|2210|2206|2209.1|2207.6|2210.1|2207.6|2209.1|2206|0
1767865850000|2026-01-08 09:50:50|2211|2207|2211.1|2207.1|2211.3|2207.3|2210.9|2206.9|1
1767865860000|2026-01-08 09:51:00|2211.5|2207.5|2211.5|2207.5|2211.5|2207.5|2211.5|2207.5|0
1767865870000|2026-01-08 09:51:10|2211.6|2207.6|2211.6|2207.6|2211.9|2207.9|2211.6|2207.6|0
1767865880000|2026-01-08 09:51:20|2211.7|2207.7|2212.1|2208.1|2212.3|2208.3|2211.7|2207.7|0
1767865900000|2026-01-08 09:51:40|2212|2208|2211.9|2207.9|2212|2208|2211.9|2207.9|0
1767865910000|2026-01-08 09:51:50|2210.4|2208.9|2208.6|2207.1|2210.4|2208.9|2208.6|2207.1|3
1767865920000|2026-01-08 09:52:00|2208.7|2204.6|2209.1|2205.1|2209.1|2207.1|2208.6|2204.6|2
1767865930000|2026-01-08 09:52:10|2209|2205|2209.2|2205.2|2209.5|2205.5|2208.3|2204.3|0
1767865940000|2026-01-08 09:52:20|2209.3|2205.3|2208.8|2204.8|2209.3|2205.3|2208.8|2204.8|0
1767865950000|2026-01-08 09:52:30|2209|2205|2209.4|2205.4|2209.4|2205.4|2209|2205|0
1767865960000|2026-01-08 09:52:40|2210|2206|2208.4|2204.4|2210|2206.5|2207.8|2204.4|2
1767865970000|2026-01-08 09:52:50|2208.5|2204.5|2208.5|2204.5|2208.5|2204.5|2208.5|2204.5|0
1767865980000|2026-01-08 09:53:00|2206.4|2204.9|2206.4|2204.9|2206.4|2204.9|2206.4|2204.9|0
1767865990000|2026-01-08 09:53:10|2207.9|2203.9|2208.5|2204.5|2208.5|2204.5|2207.9|2203.9|1
1767866000000|2026-01-08 09:53:20|2208.4|2204.4|2209.5|2205.5|2209.5|2205.5|2208.4|2204.4|0
1767866010000|2026-01-08 09:53:30|2209.4|2205.4|2209.4|2205.4|2209.5|2205.5|2209.4|2205.4|0
1767866020000|2026-01-08 09:53:40|2209.5|2205.5|2209.4|2205.4|2210|2207.5|2209|2205.4|10
1767866030000|2026-01-08 09:53:50|2209.5|2205.5|2209.5|2205.5|2209.6|2205.6|2209.4|2205.4|0
1767866040000|2026-01-08 09:54:00|2209.6|2205.6|2209.6|2205.6|2209.6|2205.6|2209.6|2205.6|0
1767866050000|2026-01-08 09:54:10|2209.9|2205.9|2208.9|2207.4|2210|2207.4|2208.9|2205.9|0
1767866060000|2026-01-08 09:54:20|2210|2206|2210.1|2206.1|2210.1|2206.1|2209.9|2205.9|5
1767866070000|2026-01-08 09:54:30|2208.9|2207.4|2208.9|2207.4|2208.9|2207.4|2208.9|2207.4|0
1767866080000|2026-01-08 09:54:40|2209|2207.5|2209.7|2208.2|2210.6|2208.2|2208.9|2206.3|1
1767866090000|2026-01-08 09:54:50|2211.1|2207.1|2208.7|2207.2|2211.1|2208.2|2208.7|2206.1|2
1767866100000|2026-01-08 09:55:00|2209.5|2205.5|2210.4|2206.4|2210.7|2206.7|2209.5|2205.5|0
1767866110000|2026-01-08 09:55:10|2210.3|2206.3|2210.3|2206.3|2210.4|2206.4|2210.2|2206.2|0
1767866120000|2026-01-08 09:55:20|2210.5|2206.5|2210.7|2206.7|2210.9|2206.9|2210.4|2206.4|1
1767866130000|2026-01-08 09:55:30|2211.1|2207.1|2211|2207|2211.1|2208|2209|2206.5|1
1767866150000|2026-01-08 09:55:50|2211.1|2207.1|2210.7|2209.2|2211.2|2209.2|2210.6|2207.1|1
1767866160000|2026-01-08 09:56:00|2210.9|2209.4|2210.9|2209.4|2210.9|2209.4|2210.9|2209.4|0
1767866170000|2026-01-08 09:56:10|2211|2209.5|2211.4|2209.9|2213.1|2210.6|2211|2208.9|2
1767866180000|2026-01-08 09:56:20|2211.5|2210|2213.1|2209.1|2213.1|2210.1|2211.5|2209|0
1767866190000|2026-01-08 09:56:30|2212.1|2210.6|2211.8|2210.3|2212.4|2210.9|2211.8|2210.3|6
1767866200000|2026-01-08 09:56:40|2213.5|2209.5|2212.9|2208.9|2213.5|2210.5|2211.8|2208.9|2
1767866210000|2026-01-08 09:56:50|2213.1|2209.1|2213|2209|2213.1|2209.1|2212.9|2208.9|0
1767866220000|2026-01-08 09:57:00|2211.5|2210|2211.3|2209.8|2212.9|2210.1|2211.3|2208.9|0
1767866230000|2026-01-08 09:57:10|2211.2|2209.7|2212.1|2208.1|2212.2|2209.7|2211.2|2207.8|1
1767866240000|2026-01-08 09:57:20|2211.9|2207.9|2211.6|2207.6|2211.9|2209.1|2210.4|2207.6|0
1767866250000|2026-01-08 09:57:30|2211.9|2207.9|2212.1|2208.1|2212.1|2208.1|2211.8|2207.8|0
1767866260000|2026-01-08 09:57:40|2212.3|2208.3|2213|2209|2213|2210.6|2212.1|2208.3|1
1767866270000|2026-01-08 09:57:50|2212.9|2208.9|2213|2209|2213|2209|2212.9|2208.9|0
1767866280000|2026-01-08 09:58:00|2213.2|2209.2|2211.4|2209.9|2213.2|2209.9|2211.3|2208.9|1
1767866300000|2026-01-08 09:58:20|2211.2|2209.7|2211.2|2209.7|2211.2|2209.7|2211.2|2209.7|0
1767866310000|2026-01-08 09:58:30|2213|2209|2213|2209|2213|2209|2213|2209|1
1767866320000|2026-01-08 09:58:40|2213.1|2209.1|2213|2209|2213.1|2209.1|2213|2209|0
1767866330000|2026-01-08 09:58:50|2213.1|2209.1|2211.5|2210|2213.1|2210.5|2211.5|2209|0
1767866340000|2026-01-08 09:59:00|2211.4|2209.9|2210.4|2208.9|2211.4|2209.9|2210.4|2208.9|1
1767866350000|2026-01-08 09:59:10|2210.6|2209.1|2210.5|2209|2210.6|2209.1|2210.5|2209|0
1767866360000|2026-01-08 09:59:20|2210.3|2208.8|2211.3|2207.3|2211.6|2208.8|2210.3|2207|1
1767866380000|2026-01-08 09:59:40|2211|2207|2211.6|2207.6|2211.6|2207.6|2211|2207|0
1767866390000|2026-01-08 09:59:50|2211.7|2207.7|2211.3|2207.3|2211.7|2207.7|2211.3|2207.3|0
1767866400000|2026-01-08 10:00:00|2211.1|2207.1|2210.9|2206.9|2211.2|2208|2209.5|2206.9|0
1767866420000|2026-01-08 10:00:20|2211|2207|2211.2|2207.2|2211.2|2207.2|2211|2207|1
1767866430000|2026-01-08 10:00:30|2211.1|2207.1|2210.7|2206.7|2211.1|2207.1|2210.4|2206.4|0
1767866440000|2026-01-08 10:00:40|2210.8|2206.8|2211.3|2207.3|2211.4|2207.4|2210.8|2206.8|0
1767866450000|2026-01-08 10:00:50|2211.4|2207.4|2210.8|2206.8|2211.4|2207.4|2210.8|2206.8|0
1767866460000|2026-01-08 10:01:00|2210.7|2206.7|2210.4|2206.4|2210.7|2206.7|2210.2|2206.2|0
1767866470000|2026-01-08 10:01:10|2210.3|2206.3|2210.2|2206.2|2210.3|2206.3|2210.2|2206.2|0
1767866480000|2026-01-08 10:01:20|2210.1|2206.1|2209.7|2205.7|2210.1|2206.1|2209.6|2205.6|0
1767866490000|2026-01-08 10:01:30|2209.8|2205.8|2209.7|2205.7|2209.8|2205.8|2209.7|2205.7|0
1767866500000|2026-01-08 10:01:40|2209.8|2205.8|2210.1|2206.1|2210.1|2206.1|2209.8|2205.8|0
1767866510000|2026-01-08 10:01:50|2210.2|2206.2|2210.2|2206.2|2210.5|2206.5|2210.2|2206.2|0
1767866520000|2026-01-08 10:02:00|2210.1|2206.1|2209.7|2205.7|2210.2|2206.2|2209.6|2205.6|0
1767866540000|2026-01-08 10:02:20|2209.8|2205.8|2209.9|2205.9|2209.9|2205.9|2209.7|2205.7|0
1767866550000|2026-01-08 10:02:30|2210.2|2206.2|2210|2206|2210.8|2206.8|2210|2206|0
1767866560000|2026-01-08 10:02:40|2209.9|2205.9|2210.5|2206.5|2210.5|2206.5|2209.8|2205.8|0
1767866580000|2026-01-08 10:03:00|2208|2204.8|2208.9|2204.9|2208.9|2204.9|2208|2204.3|39
1767866590000|2026-01-08 10:03:10|2208.7|2204.7|2206.5|2205|2208.9|2205|2206.5|2204.7|1
1767866600000|2026-01-08 10:03:20|2207.9|2203.9|2208|2204|2208|2204|2207.9|2203.9|0
1767866610000|2026-01-08 10:03:30|2208.1|2204.1|2209.2|2205.2|2209.2|2205.2|2208.1|2204.1|0
1767866620000|2026-01-08 10:03:40|2209.3|2205.3|2209.7|2205.7|2210.2|2206.2|2209.3|2205.3|1
1767866630000|2026-01-08 10:03:50|2209.6|2205.6|2209.6|2205.6|2209.6|2205.6|2209.6|2205.6|0
1767866640000|2026-01-08 10:04:00|2209.5|2205.5|2208.8|2204.8|2209.5|2205.5|2208.7|2204.7|0
1767866650000|2026-01-08 10:04:10|2208.7|2204.7|2208.8|2204.8|2208.8|2204.8|2208.7|2204.7|0
1767866660000|2026-01-08 10:04:20|2208.7|2204.7|2208.7|2204.7|2208.7|2204.7|2208.7|2204.7|0
1767866670000|2026-01-08 10:04:30|2208.5|2204.5|2208.6|2204.6|2208.6|2204.6|2208.5|2204.5|0
1767866680000|2026-01-08 10:04:40|2208.5|2204.5|2206.5|2205|2208.6|2205|2206.5|2204.5|3
1767866690000|2026-01-08 10:04:50|2207.8|2203.8|2206.4|2204.9|2208|2204.9|2206.4|2203.8|0
1767866700000|2026-01-08 10:05:00|2206.2|2204.7|2206.3|2202.3|2206.5|2204.7|2205.9|2201.9|2
1767866710000|2026-01-08 10:05:10|2206.4|2202.4|2206.3|2202.3|2206.4|2202.4|2206.3|2202.3|0
1767866720000|2026-01-08 10:05:20|2206|2202|2206.3|2202.3|2206.4|2202.4|2205.9|2201.9|0
1767866730000|2026-01-08 10:05:30|2206.4|2202.4|2206.5|2202.5|2206.5|2202.5|2206.3|2202.3|0
1767866740000|2026-01-08 10:05:40|2206.7|2202.7|2206.9|2202.9|2207.4|2203.4|2206.7|2202.7|0
1767866750000|2026-01-08 10:05:50|2206.3|2204.8|2206.9|2202.9|2207|2204.8|2206.3|2202.7|1
1767866760000|2026-01-08 10:06:00|2207|2203|2208|2206.5|2208.4|2206.5|2205.9|2203|1
1767866770000|2026-01-08 10:06:10|2209.1|2205.1|2209|2205|2209.3|2205.3|2209|2205|1
1767866780000|2026-01-08 10:06:20|2209.1|2205.1|2209.5|2205.5|2209.5|2205.5|2209.1|2205.1|0
1767866790000|2026-01-08 10:06:30|2209.4|2205.4|2209.4|2205.4|2209.4|2205.4|2209.2|2205.2|0
1767866820000|2026-01-08 10:07:00|2208.8|2207.3|2210.1|2206.1|2210.1|2207.3|2208.8|2205.4|2
1767866830000|2026-01-08 10:07:10|2209.9|2205.9|2209.7|2205.7|2209.9|2205.9|2209.6|2205.6|0
1767866850000|2026-01-08 10:07:30|2209.6|2205.6|2208.1|2206.6|2209.6|2206.6|2208.1|2205.4|0
1767866860000|2026-01-08 10:07:40|2209.6|2205.6|2209.6|2205.6|2209.6|2205.6|2209.6|2205.6|0
1767866880000|2026-01-08 10:08:00|2209.7|2205.7|2209.7|2205.7|2209.7|2205.7|2209.7|2205.7|0
1767866890000|2026-01-08 10:08:10|2211|2207|2211|2207|2211|2207|2211|2207|0
1767866900000|2026-01-08 10:08:20|2209.3|2207.8|2209.3|2205.3|2209.3|2207.8|2208.8|2204.8|1
1767866910000|2026-01-08 10:08:30|2209.1|2205.1|2209|2205|2209.1|2205.1|2208.9|2204.9|0
1767866920000|2026-01-08 10:08:40|2208.7|2204.7|2208.5|2204.5|2208.7|2204.7|2208.5|2204.5|0
1767866930000|2026-01-08 10:08:50|2208.3|2204.3|2208.3|2204.3|2208.4|2204.4|2208.2|2204.2|0
1767866940000|2026-01-08 10:09:00|2208.4|2204.4|2208.4|2204.4|2208.5|2204.5|2208.3|2204.3|0
1767866950000|2026-01-08 10:09:10|2209.2|2205.2|2209.8|2205.8|2210.1|2206.1|2209.1|2205.1|1
1767866970000|2026-01-08 10:09:30|2209.9|2205.9|2209.2|2205.2|2209.9|2205.9|2208.9|2204.9|0
1767866980000|2026-01-08 10:09:40|2209|2205|2209|2205|2209|2205|2208.9|2204.9|0
1767866990000|2026-01-08 10:09:50|2209.2|2205.2|2209|2205|2209.2|2205.2|2209|2205|0
1767867000000|2026-01-08 10:10:00|2208.9|2204.9|2208.9|2204.9|2208.9|2205.6|2207.1|2204.2|0
1767867010000|2026-01-08 10:10:10|2208.7|2204.7|2209.4|2205.4|2209.4|2205.4|2208.5|2204.5|1
1767867020000|2026-01-08 10:10:20|2209.5|2205.5|2209.2|2205.2|2209.5|2205.5|2209.2|2205.2|0
1767867030000|2026-01-08 10:10:30|2209.3|2205.3|2209.3|2205.3|2209.6|2205.6|2209.3|2205.3|0
1767867040000|2026-01-08 10:10:40|2209.2|2205.2|2209.3|2205.3|2209.5|2205.5|2209.2|2205.2|0
1767867060000|2026-01-08 10:11:00|2209.6|2205.6|2211|2207|2211|2207|2209.6|2205.6|0
1767867070000|2026-01-08 10:11:10|2211.1|2207.1|2211.1|2207.1|2211.1|2207.1|2211.1|2207.1|0
1767867080000|2026-01-08 10:11:20|2213.2|2209.2|2212.4|2208.4|2213.2|2210.5|2212|2208.4|4
1767867090000|2026-01-08 10:11:30|2212.2|2208.2|2212.7|2208.7|2212.9|2208.9|2211.7|2207.7|3
1767867100000|2026-01-08 10:11:40|2212.3|2208.3|2211.4|2207.4|2212.5|2208.7|2210.2|2207.4|1
1767867110000|2026-01-08 10:11:50|2211.3|2207.3|2211.6|2207.6|2211.7|2207.7|2211.3|2207.3|0
1767867120000|2026-01-08 10:12:00|2211.7|2207.7|2211.6|2207.6|2211.9|2207.9|2211.6|2207.6|0
1767867130000|2026-01-08 10:12:10|2211.7|2207.7|2211.5|2207.5|2211.7|2207.7|2211.5|2207.5|1
1767867140000|2026-01-08 10:12:20|2211.6|2207.6|2212.7|2208.7|2212.7|2209.4|2210.9|2207.6|2
1767867150000|2026-01-08 10:12:30|2212.8|2208.8|2212.8|2208.8|2212.9|2208.9|2212.8|2208.8|0
1767867160000|2026-01-08 10:12:40|2212.9|2208.9|2212.8|2208.8|2213.1|2209.1|2212.4|2208.4|0
1767867190000|2026-01-08 10:13:10|2212.7|2208.7|2212.8|2208.8|2212.8|2208.8|2212.7|2208.7|1
1767867200000|2026-01-08 10:13:20|2212.7|2208.7|2213|2209|2213|2209|2212.7|2208.7|0
1767867210000|2026-01-08 10:13:30|2213.7|2209.7|2215|2211|2215.4|2211.4|2212.7|2209.7|4
1767867220000|2026-01-08 10:13:40|2214.9|2210.9|2214.7|2210.7|2214.9|2210.9|2214.6|2210.6|0
1767867230000|2026-01-08 10:13:50|2214.9|2210.9|2215.1|2211.1|2215.1|2211.1|2214.8|2210.8|0
1767867240000|2026-01-08 10:14:00|2215.3|2211.3|2215|2211|2215.4|2211.4|2215|2211|0
1767867250000|2026-01-08 10:14:10|2213.2|2211.7|2215.1|2211.1|2215.1|2211.7|2213.2|2211.1|1
1767867260000|2026-01-08 10:14:20|2215.2|2211.2|2215.1|2211.1|2215.2|2211.2|2215|2211|0
1767867270000|2026-01-08 10:14:30|2215|2211|2213.5|2209.5|2215|2211.4|2211.5|2209.3|4
1767867280000|2026-01-08 10:14:40|2213.4|2209.4|2213.5|2209.5|2213.5|2209.5|2213.4|2209.4|0
1767867290000|2026-01-08 10:14:50|2211.6|2210.1|2212.9|2208.9|2213.1|2210.1|2211.6|2208.3|1
1767867300000|2026-01-08 10:15:00|2213|2209|2212.5|2208.5|2213|2209|2212.5|2208.5|0
1767867310000|2026-01-08 10:15:10|2212.8|2208.8|2212.7|2208.7|2212.8|2208.8|2212.7|2208.7|0
1767867320000|2026-01-08 10:15:20|2210.1|2208.6|2211.9|2207.9|2212.3|2208.6|2210.1|2207.7|3
1767867330000|2026-01-08 10:15:30|2212|2208|2212.6|2208.6|2212.6|2208.6|2212|2208|0
1767867340000|2026-01-08 10:15:40|2212.7|2208.7|2213.1|2209.1|2213.2|2209.2|2212.7|2208.7|0
1767867350000|2026-01-08 10:15:50|2213.2|2209.2|2213.6|2209.6|2213.7|2211.1|2212.6|2209.2|0
1767867360000|2026-01-08 10:16:00|2213.5|2209.5|2213.5|2209.5|2213.6|2209.6|2213.5|2209.5|0
1767867370000|2026-01-08 10:16:10|2213.7|2209.7|2213.7|2209.7|2213.7|2209.7|2213.7|2209.7|1
1767867380000|2026-01-08 10:16:20|2212.5|2211|2213.4|2209.4|2214.3|2211.3|2212.5|2209.4|1
1767867390000|2026-01-08 10:16:30|2212|2210.5|2213.3|2209.3|2213.8|2210.5|2212|2208.3|2
1767867400000|2026-01-08 10:16:40|2213|2209|2213|2209|2213.1|2209.1|2213|2209|0
1767867410000|2026-01-08 10:16:50|2212.9|2208.9|2212.1|2208.1|2212.9|2208.9|2212.1|2208.1|0
1767867420000|2026-01-08 10:17:00|2210.6|2209.1|2208.1|2204.1|2210.6|2209.1|2208|2204|8
1767867430000|2026-01-08 10:17:10|2208.2|2204.2|2208.1|2204.1|2208.4|2204.4|2208.1|2204.1|0
1767867440000|2026-01-08 10:17:20|2208.3|2204.3|2208.5|2204.5|2209.2|2205.2|2208.3|2204.3|0
1767867450000|2026-01-08 10:17:30|2208.6|2204.6|2207.8|2203.8|2208.7|2204.7|2207.8|2203.8|3
1767867460000|2026-01-08 10:17:40|2207.9|2203.9|2207.6|2203.6|2208.1|2204.1|2207.6|2203.6|0
1767867470000|2026-01-08 10:17:50|2207.7|2203.7|2207.1|2203.1|2207.7|2203.7|2207.1|2203.1|0
1767867480000|2026-01-08 10:18:00|2207.2|2203.2|2206.8|2202.8|2207.5|2203.5|2206.8|2202.8|0
1767867490000|2026-01-08 10:18:10|2207|2203|2206.8|2202.8|2207|2203|2206.5|2202.5|0
1767867500000|2026-01-08 10:18:20|2206.7|2202.7|2207.1|2203.1|2207.6|2203.6|2206.7|2202.7|0
1767867510000|2026-01-08 10:18:30|2207.2|2203.2|2207.3|2203.3|2207.4|2203.4|2207.2|2203.2|0
1767867520000|2026-01-08 10:18:40|2207.5|2203.5|2207.7|2203.7|2208.1|2204.1|2207.5|2203.5|0
1767867530000|2026-01-08 10:18:50|2207.4|2203.4|2209|2205|2209.1|2205.1|2207.4|2203.4|1
1767867540000|2026-01-08 10:19:00|2208.9|2204.9|2208.7|2204.7|2209.2|2205.2|2208.7|2204.7|0
1767867550000|2026-01-08 10:19:10|2208.8|2204.8|2207.7|2203.7|2208.8|2205.8|2207|2203.7|1
1767867560000|2026-01-08 10:19:20|2207.8|2203.8|2206.8|2202.8|2207.8|2203.8|2206.8|2202.8|1
1767867570000|2026-01-08 10:19:30|2206.9|2202.9|2206.7|2202.7|2206.9|2202.9|2206.6|2202.6|0
1767867580000|2026-01-08 10:19:40|2206.8|2202.8|2206.8|2202.8|2206.8|2202.8|2206.7|2202.7|0
1767867590000|2026-01-08 10:19:50|2206.7|2202.7|2205.7|2201.7|2206.7|2202.7|2205.7|2201.7|0
1767867600000|2026-01-08 10:20:00|2205.5|2201.5|2206|2202|2206.6|2202.6|2205.5|2201.5|1
1767867610000|2026-01-08 10:20:10|2206.1|2202.1|2205.8|2201.8|2206.3|2202.3|2205.8|2201.8|0
1767867620000|2026-01-08 10:20:20|2205.7|2201.7|2207|2203|2207|2203|2205.5|2201.5|1
1767867630000|2026-01-08 10:20:30|2206.9|2202.9|2206.9|2202.9|2206.9|2202.9|2206.5|2202.5|1
1767867640000|2026-01-08 10:20:40|2206.8|2202.8|2206.9|2202.9|2207|2203|2206.7|2202.7|0
1767867650000|2026-01-08 10:20:50|2206.7|2202.7|2207|2203|2207|2203|2206.7|2202.7|0
1767867660000|2026-01-08 10:21:00|2207.2|2203.2|2207.2|2203.2|2207.2|2203.2|2207.2|2203.2|0
1767867670000|2026-01-08 10:21:10|2206.8|2202.8|2207.1|2203.1|2207.1|2203.1|2206.7|2202.7|0
1767867680000|2026-01-08 10:21:20|2207.2|2203.2|2203.5|2199.5|2207.2|2203.2|2203|2199.5|12
1767867690000|2026-01-08 10:21:30|2203.3|2199.3|2203.8|2199.8|2204.4|2200.9|2202.4|2199.3|6
1767867700000|2026-01-08 10:21:40|2202.3|2200.8|2203.1|2199.1|2203.1|2201.1|2202.3|2199.1|1
1767867710000|2026-01-08 10:21:50|2203.4|2199.4|2203.3|2201.8|2203.8|2201.8|2203.1|2199.1|0
1767867720000|2026-01-08 10:22:00|2203.2|2201.7|2204.6|2200.6|2204.6|2201.7|2203.2|2199.6|1
1767867730000|2026-01-08 10:22:10|2204.3|2200.3|2205.7|2201.7|2205.7|2201.7|2204.3|2200.3|0
1767867740000|2026-01-08 10:22:20|2205.2|2201.2|2205.1|2201.1|2205.4|2203.2|2204.7|2201.1|10
1767867750000|2026-01-08 10:22:30|2205.2|2201.2|2205.6|2201.6|2205.6|2201.6|2205|2201|0
1767867760000|2026-01-08 10:22:40|2205.8|2201.8|2206.3|2202.3|2206.3|2202.3|2205.8|2201.8|0
1767867770000|2026-01-08 10:22:50|2205.9|2201.9|2206|2202|2206.3|2202.3|2205.9|2201.9|0
1767867780000|2026-01-08 10:23:00|2206.1|2202.1|2205.9|2201.9|2206.1|2202.1|2205.6|2201.6|0
1767867790000|2026-01-08 10:23:10|2205.7|2201.7|2206|2202|2206|2202|2205.7|2201.7|0
1767867800000|2026-01-08 10:23:20|2205.9|2201.9|2205.8|2201.8|2205.9|2201.9|2205.8|2201.8|0
1767867810000|2026-01-08 10:23:30|2205.7|2201.7|2205.7|2201.7|2205.7|2201.7|2205.7|2201.7|0
1767867820000|2026-01-08 10:23:40|2204.8|2200.8|2205.6|2201.6|2205.6|2201.6|2204.8|2200.8|0
1767867830000|2026-01-08 10:23:50|2204.9|2200.9|2205|2201|2205|2201|2204.9|2200.9|0
1767867840000|2026-01-08 10:24:00|2205.1|2201.1|2205.6|2201.6|2205.6|2201.6|2205.1|2201.1|0
1767867850000|2026-01-08 10:24:10|2205.5|2201.5|2205.4|2201.4|2205.5|2201.5|2205.4|2201.4|0
1767867860000|2026-01-08 10:24:20|2205.2|2201.2|2205.4|2201.4|2205.4|2201.4|2205.2|2201.2|0
1767867870000|2026-01-08 10:24:30|2205|2201|2205|2201|2205|2201|2205|2201|1
1767867880000|2026-01-08 10:24:40|2204.9|2200.9|2204.9|2200.9|2204.9|2200.9|2204.9|2200.9|0
1767867890000|2026-01-08 10:24:50|2205.1|2201.1|2205|2201|2205.1|2201.1|2204.9|2200.9|0
1767867900000|2026-01-08 10:25:00|2205.1|2201.1|2205.2|2201.2|2205.6|2201.6|2205.1|2201.1|0
1767867910000|2026-01-08 10:25:10|2205.3|2201.3|2205.8|2201.8|2205.8|2201.8|2205.2|2201.2|0
1767867930000|2026-01-08 10:25:30|2205.3|2201.3|2205.3|2201.3|2205.3|2201.3|2205.3|2201.3|1
1767867940000|2026-01-08 10:25:40|2203.8|2202.3|2205.5|2201.5|2205.5|2202.3|2203.8|2201.3|0
1767867950000|2026-01-08 10:25:50|2205.6|2201.6|2204.9|2203.4|2205.6|2203.4|2204.9|2201.6|0
1767867970000|2026-01-08 10:26:10|2203.8|2202.3|2203.8|2202.3|2203.8|2202.3|2203.8|2202.3|3
1767867980000|2026-01-08 10:26:20|2205.2|2201.2|2205.5|2201.5|2205.5|2201.5|2205.2|2201.2|0
1767867990000|2026-01-08 10:26:30|2203.7|2202.2|2203.6|2202.1|2203.7|2202.2|2203.6|2202.1|2
1767868010000|2026-01-08 10:26:50|2203.5|2202|2203.1|2201.6|2204.4|2202|2203.1|2200.4|2
1767868020000|2026-01-08 10:27:00|2202.9|2201.4|2203|2201.5|2203.1|2201.6|2202.9|2201.4|2
1767868030000|2026-01-08 10:27:10|2203.1|2201.6|2207|2203|2207.2|2203.3|2203.1|2201.6|8
1767868040000|2026-01-08 10:27:20|2207.1|2203.1|2207.1|2203.1|2207.3|2203.3|2207.1|2203.1|0
1767868050000|2026-01-08 10:27:30|2207|2203|2206.8|2202.8|2207|2204|2205.5|2202.5|0
1767868060000|2026-01-08 10:27:40|2207|2203|2207.1|2203.1|2207.1|2203.1|2207|2203|0
1767868070000|2026-01-08 10:27:50|2207.6|2203.6|2207.5|2203.5|2207.6|2203.6|2207.5|2203.5|0
1767868080000|2026-01-08 10:28:00|2206.1|2204.6|2205.5|2204|2207.6|2204.6|2205.5|2203|0
1767868090000|2026-01-08 10:28:10|2205.6|2201.6|2203.3|2201.8|2205.8|2201.8|2203.3|2200.7|3
1767868100000|2026-01-08 10:28:20|2203.1|2201.6|2203.3|2199.3|2203.3|2201.6|2202.1|2198.9|3
1767868110000|2026-01-08 10:28:30|2203.1|2199.1|2203|2199|2203.1|2199.1|2203|2199|0
1767868120000|2026-01-08 10:28:40|2202.2|2198.2|2199.1|2197.6|2202.2|2200|2199.1|2197.6|5
1767868130000|2026-01-08 10:28:50|2199|2197.5|2196.2|2192.2|2200.2|2197.5|2196.2|2192.2|2
1767868140000|2026-01-08 10:29:00|2196.3|2192.3|2198.6|2194.6|2198.6|2194.6|2196.3|2192.3|10
1767868150000|2026-01-08 10:29:10|2198.5|2194.5|2198.6|2194.6|2198.6|2195.8|2197.1|2194.4|1
1767868160000|2026-01-08 10:29:20|2197.6|2196.1|2199.9|2195.9|2200.6|2196.6|2197.5|2195.8|20
1767868170000|2026-01-08 10:29:30|2200.1|2196.1|2199.2|2195.2|2200.1|2197.1|2198.6|2195.1|3
1767868180000|2026-01-08 10:29:40|2199.7|2195.7|2200.1|2196.1|2200.4|2197.4|2198.9|2195.7|0
1767868190000|2026-01-08 10:29:50|2200|2196|2200|2196|2200.1|2196.1|2199.9|2195.9|0
1767868200000|2026-01-08 10:30:00|2199.7|2195.7|2198.4|2196.9|2199.7|2196.9|2198.4|2195|0
1767868210000|2026-01-08 10:30:10|2199.8|2195.8|2198.3|2196.8|2199.8|2196.8|2198.1|2195.8|2
1767868220000|2026-01-08 10:30:20|2198.6|2197.1|2201.1|2197.1|2201.1|2197.3|2198.3|2195.6|1
1767868230000|2026-01-08 10:30:30|2201.4|2197.4|2199.7|2198.2|2201.4|2198.2|2199.7|2196.9|0
1767868240000|2026-01-08 10:30:40|2199.6|2198.1|2201|2197|2201|2198.1|2199.6|2197|0
1767868250000|2026-01-08 10:30:50|2201.4|2197.4|2201|2197|2201.4|2197.4|2201|2197|0
1767868260000|2026-01-08 10:31:00|2199.5|2198|2199.4|2197.9|2200.8|2198.1|2199.3|2196.3|0
1767868270000|2026-01-08 10:31:10|2199|2197.5|2202.1|2198.1|2202.4|2199.1|2199|2197|3
1767868280000|2026-01-08 10:31:20|2202.3|2198.3|2204|2200|2204|2200|2202|2198|2
1767868290000|2026-01-08 10:31:30|2203.5|2202|2203.6|2202.1|2205|2202.1|2203.5|2200.9|0
1767868300000|2026-01-08 10:31:40|2203.5|2202|2204.6|2200.6|2204.6|2202.4|2203.5|2200.3|12
1767868310000|2026-01-08 10:31:50|2204.7|2200.7|2205.9|2201.9|2205.9|2202.7|2203.7|2200.6|2
1767868320000|2026-01-08 10:32:00|2205.8|2201.8|2204.3|2202.8|2205.8|2202.9|2204.3|2201.5|0
1767868330000|2026-01-08 10:32:10|2204.1|2202.6|2205.4|2201.4|2205.5|2202.8|2203.6|2201.1|1
1767868340000|2026-01-08 10:32:20|2203.5|2202|2204|2202.5|2205.4|2202.5|2203.5|2201.4|1
1767868350000|2026-01-08 10:32:30|2205.4|2201.4|2206|2204.5|2206|2204.5|2204.9|2201.4|1
1767868360000|2026-01-08 10:32:40|2206.1|2204.6|2205.8|2204.3|2207.2|2204.6|2205.8|2203.1|1
1767868370000|2026-01-08 10:32:50|2207.1|2203.1|2206.9|2205.4|2207.1|2205.5|2206.3|2203.1|2
1767868380000|2026-01-08 10:33:00|2206.5|2205|2209.1|2205.1|2209.2|2205.5|2206.5|2203.9|3
1767868390000|2026-01-08 10:33:10|2209.2|2205.2|2207.3|2205.8|2209.2|2206.7|2207.3|2205|3
1767868400000|2026-01-08 10:33:20|2208.4|2204.4|2208.7|2204.7|2208.7|2204.7|2208.4|2204.4|2
1767868410000|2026-01-08 10:33:30|2208.3|2206.8|2207.1|2205.6|2208.6|2206.9|2207.1|2204.6|19
1767868420000|2026-01-08 10:33:40|2207|2205.5|2207.5|2203.5|2207.6|2205.5|2206.9|2203|1
1767868430000|2026-01-08 10:33:50|2206.5|2205|2207|2203|2208.5|2205|2205.8|2202.8|2
1767868440000|2026-01-08 10:34:00|2206.8|2202.8|2205.5|2201.5|2206.9|2202.9|2205.5|2201.5|2
1767868450000|2026-01-08 10:34:10|2205.6|2201.6|2208.3|2204.3|2208.9|2204.9|2205.4|2201.4|3
1767868460000|2026-01-08 10:34:20|2208.2|2204.2|2208.2|2204.2|2208.2|2204.2|2208.2|2204.2|0
1767868470000|2026-01-08 10:34:30|2208.1|2204.1|2207.8|2203.8|2208.2|2204.2|2207.4|2203.4|0
1767868480000|2026-01-08 10:34:40|2207.7|2203.7|2207.7|2203.7|2207.7|2203.7|2207.5|2203.5|0
1767868490000|2026-01-08 10:34:50|2207.6|2203.6|2207.6|2203.6|2207.7|2203.7|2207.3|2203.3|0
1767868500000|2026-01-08 10:35:00|2207.4|2203.4|2208|2204|2208.1|2204.1|2207.4|2203.4|0
1767868510000|2026-01-08 10:35:10|2207.9|2203.9|2207.2|2203.2|2207.9|2204.1|2205.6|2202.3|1
1767868520000|2026-01-08 10:35:20|2207.3|2203.3|2207.5|2203.5|2207.5|2203.5|2207.3|2203.3|0
1767868530000|2026-01-08 10:35:30|2207.4|2203.4|2207.9|2203.9|2207.9|2203.9|2207.3|2203.3|0
1767868540000|2026-01-08 10:35:40|2207.8|2203.8|2207.7|2203.7|2207.8|2203.8|2207.7|2203.7|0
1767868550000|2026-01-08 10:35:50|2207.9|2203.9|2207.9|2203.9|2207.9|2203.9|2207.6|2203.6|0
1767868560000|2026-01-08 10:36:00|2208|2204|2208.3|2204.3|2208.5|2204.5|2208|2204|0
1767868570000|2026-01-08 10:36:10|2208.4|2204.4|2206.7|2202.7|2208.4|2204.4|2206.1|2202.1|1
1767868580000|2026-01-08 10:36:20|2206.8|2202.8|2207.5|2203.5|2207.5|2203.5|2206.8|2202.8|0
1767868590000|2026-01-08 10:36:30|2207.6|2203.6|2207.7|2203.7|2207.7|2203.7|2207.5|2203.5|0
1767868600000|2026-01-08 10:36:40|2207.8|2203.8|2208.2|2204.2|2208.3|2204.3|2207.7|2203.7|0
1767868620000|2026-01-08 10:37:00|2208.4|2204.4|2209.1|2205.1|2209.1|2205.1|2208.4|2204.4|0
1767868640000|2026-01-08 10:37:20|2209|2205|2209.1|2205.1|2209.1|2205.1|2209|2205|0
1767868670000|2026-01-08 10:37:50|2207.6|2206.1|2208.4|2204.4|2208.4|2206.1|2207.6|2204.4|1
1767868680000|2026-01-08 10:38:00|2208.5|2204.5|2209.1|2205.1|2209.3|2206.7|2208.1|2204.5|0
1767868690000|2026-01-08 10:38:10|2209|2205|2208.9|2204.9|2209|2205|2208.9|2204.9|0
1767868700000|2026-01-08 10:38:20|2209|2205|2208.6|2204.6|2209|2205|2208.5|2204.5|1
1767868710000|2026-01-08 10:38:30|2208.7|2204.7|2209.1|2205.1|2209.1|2205.1|2208.4|2204.4|0
1767868720000|2026-01-08 10:38:40|2209.2|2205.2|2209.2|2205.2|2209.2|2205.2|2209.2|2205.2|0
1767868730000|2026-01-08 10:38:50|2209.1|2205.1|2209.1|2205.1|2209.1|2205.1|2209|2205|0
1767868740000|2026-01-08 10:39:00|2209.3|2205.3|2209.1|2205.1|2209.3|2205.3|2209.1|2205.1|0
1767868760000|2026-01-08 10:39:20|2209|2205|2209|2205|2209|2205|2209|2205|0
1767868770000|2026-01-08 10:39:30|2209.1|2205.1|2208.9|2204.9|2209.2|2205.2|2208.9|2204.9|1
1767868780000|2026-01-08 10:39:40|2208.8|2204.8|2208.1|2206.6|2209.3|2206.6|2208.1|2204.8|0
1767868790000|2026-01-08 10:39:50|2210.1|2206.1|2210.1|2206.1|2210.1|2206.1|2210.1|2206.1|2
1767868800000|2026-01-08 10:40:00|2210.3|2206.3|2210.4|2206.4|2210.5|2206.5|2210.3|2206.3|0
1767868810000|2026-01-08 10:40:10|2210.3|2206.3|2210.3|2206.3|2210.3|2206.3|2210.3|2206.3|0
1767868830000|2026-01-08 10:40:30|2210.4|2206.4|2210.4|2206.4|2210.4|2206.4|2210.4|2206.4|0
1767868840000|2026-01-08 10:40:40|2210.3|2206.3|2210.5|2206.5|2210.5|2206.5|2210.1|2206.1|0
1767868850000|2026-01-08 10:40:50|2210.4|2206.4|2210.8|2206.8|2210.8|2206.8|2210.4|2206.4|0
1767868860000|2026-01-08 10:41:00|2211|2207|2211.1|2207.1|2211.2|2207.2|2210.9|2206.9|0
1767868870000|2026-01-08 10:41:10|2211|2207|2211|2207|2211|2207|2211|2207|0
1767868880000|2026-01-08 10:41:20|2211.1|2207.1|2211|2207|2211.1|2207.1|2211|2207|0
1767868900000|2026-01-08 10:41:40|2211.1|2207.1|2212.9|2208.9|2212.9|2209.7|2211|2207|2
1767868910000|2026-01-08 10:41:50|2217.2|2213.2|2217.6|2213.6|2219.1|2215.1|2216.6|2213.2|59
1767868920000|2026-01-08 10:42:00|2217.7|2213.7|2218.5|2214.5|2218.9|2214.9|2217.7|2213.7|1
1767868930000|2026-01-08 10:42:10|2218.4|2214.4|2217.6|2213.6|2218.4|2214.4|2217.6|2213.6|0
1767868940000|2026-01-08 10:42:20|2216.5|2215|2216.5|2215|2216.6|2215.1|2216.5|2215|2
1767868950000|2026-01-08 10:42:30|2216.6|2215.1|2216.9|2212.9|2216.9|2215.1|2216.3|2212.3|1
1767868960000|2026-01-08 10:42:40|2216.8|2212.8|2216.2|2212.2|2216.8|2212.8|2216.2|2212.2|0
1767868980000|2026-01-08 10:43:00|2216.3|2212.3|2216.9|2212.9|2216.9|2212.9|2216.3|2212.3|1
1767868990000|2026-01-08 10:43:10|2216.8|2212.8|2216.8|2212.8|2216.8|2212.8|2216.7|2212.7|0
1767869000000|2026-01-08 10:43:20|2216.9|2212.9|2216.8|2212.8|2216.9|2212.9|2216.8|2212.8|0
1767869010000|2026-01-08 10:43:30|2216.6|2212.6|2216.4|2212.4|2216.6|2212.6|2216.4|2212.4|0
1767869030000|2026-01-08 10:43:50|2216.6|2212.6|2216.8|2212.8|2216.8|2212.8|2216.6|2212.6|0
1767869040000|2026-01-08 10:44:00|2217|2213|2217|2213|2217|2213|2217|2213|0
1767869060000|2026-01-08 10:44:20|2217.2|2213.2|2217.1|2213.1|2217.2|2213.2|2217.1|2213.1|0
1767869070000|2026-01-08 10:44:30|2217|2213|2217.1|2213.1|2217.1|2213.1|2217|2213|0
1767869080000|2026-01-08 10:44:40|2217|2213|2217|2213|2217|2213|2217|2213|0
1767869090000|2026-01-08 10:44:50|2216.9|2212.9|2216.9|2212.9|2216.9|2212.9|2216.8|2212.8|0
1767869100000|2026-01-08 10:45:00|2217|2213|2216.5|2212.5|2217|2213|2216.5|2212.5|0
1767869110000|2026-01-08 10:45:10|2216.6|2212.6|2215.1|2213.6|2216.6|2213.6|2215.1|2212.5|0
1767869130000|2026-01-08 10:45:30|2215|2213.5|2215.1|2213.6|2215.1|2213.6|2215|2213.5|0
1767869140000|2026-01-08 10:45:40|2215|2213.5|2216|2212|2216|2213.5|2215|2212|0
1767869150000|2026-01-08 10:45:50|2216.1|2212.1|2216.1|2212.1|2216.1|2213.6|2215.1|2212.1|0
1767869160000|2026-01-08 10:46:00|2216|2212|2216|2212|2216.1|2213.1|2214.6|2212|0
1767869170000|2026-01-08 10:46:10|2216.1|2212.1|2216.2|2212.2|2216.2|2213.6|2215.1|2212.1|0
1767869190000|2026-01-08 10:46:30|2215.2|2213.7|2217.1|2213.1|2217.3|2214.8|2215.2|2213.1|2
1767869200000|2026-01-08 10:46:40|2216.1|2214.6|2217.2|2213.2|2217.2|2214.6|2216.1|2213.1|0
1767869220000|2026-01-08 10:47:00|2216.1|2214.6|2217.1|2213.1|2217.3|2214.7|2216.1|2213.1|2
1767869230000|2026-01-08 10:47:10|2216.2|2212.2|2216.7|2212.7|2216.7|2212.7|2216.2|2212.2|4
1767869240000|2026-01-08 10:47:20|2216.1|2214.6|2217.7|2213.7|2218.2|2214.8|2216.1|2213.7|7
1767869250000|2026-01-08 10:47:30|2217.2|2213.2|2217|2213|2217.2|2213.2|2217|2213|0
1767869260000|2026-01-08 10:47:40|2216.8|2212.8|2216.5|2212.5|2216.8|2212.8|2216.5|2212.5|0
1767869270000|2026-01-08 10:47:50|2216.6|2212.6|2216.6|2212.6|2216.6|2212.6|2216.6|2212.6|0
1767869280000|2026-01-08 10:48:00|2216.5|2212.5|2214.5|2210.5|2216.5|2213.1|2214.5|2210.5|2
1767869290000|2026-01-08 10:48:10|2214.3|2210.3|2214|2210|2214.3|2210.3|2213.7|2209.7|0
1767869300000|2026-01-08 10:48:20|2214.1|2210.1|2214.1|2210.1|2214.1|2210.1|2214.1|2210.1|0
1767869310000|2026-01-08 10:48:30|2214|2210|2213.6|2209.6|2214|2210|2213.6|2209.6|0
1767869330000|2026-01-08 10:48:50|2213.7|2209.7|2213.7|2209.7|2213.7|2209.7|2213.7|2209.7|0
1767869340000|2026-01-08 10:49:00|2210|2206|2209.2|2205.2|2210|2206|2208.9|2204.9|4
1767869350000|2026-01-08 10:49:10|2209.3|2205.3|2209.3|2205.3|2209.3|2206.6|2208.1|2205.3|0
1767869360000|2026-01-08 10:49:20|2208.1|2206.6|2209.9|2205.9|2209.9|2207.2|2208.1|2205.9|1
1767869380000|2026-01-08 10:49:40|2208.8|2207.3|2210.5|2206.5|2210.9|2207.3|2208.8|2206.5|1
1767869390000|2026-01-08 10:49:50|2210.3|2206.3|2210.4|2206.4|2210.4|2206.4|2210.2|2206.2|0
1767869400000|2026-01-08 10:50:00|2210.8|2206.8|2210.7|2206.7|2210.8|2206.8|2210.4|2206.4|0
1767869410000|2026-01-08 10:50:10|2210.6|2206.6|2210.8|2206.8|2210.9|2206.9|2210.6|2206.6|0
1767869420000|2026-01-08 10:50:20|2210.9|2206.9|2211.5|2207.5|2212.2|2208.2|2210.9|2206.9|0
1767869430000|2026-01-08 10:50:30|2211.6|2207.6|2211.4|2207.4|2211.6|2207.6|2211.3|2207.3|1
1767869440000|2026-01-08 10:50:40|2211.8|2207.8|2215|2211|2215|2211|2211.5|2207.5|29
1767869450000|2026-01-08 10:50:50|2214.9|2210.9|2214.1|2210.1|2214.9|2210.9|2213.9|2209.9|0
1767869460000|2026-01-08 10:51:00|2214.2|2210.2|2212.7|2208.7|2214.2|2210.2|2212.7|2208.7|1
1767869470000|2026-01-08 10:51:10|2212.5|2208.5|2213.4|2209.4|2213.4|2209.4|2212.4|2208.4|2
1767869480000|2026-01-08 10:51:20|2212.8|2208.8|2215|2211|2215|2211|2212.8|2208.8|1
1767869490000|2026-01-08 10:51:30|2214.9|2210.9|2215.3|2211.3|2215.3|2211.3|2214.9|2210.9|1
1767869500000|2026-01-08 10:51:40|2215.2|2211.2|2215.9|2211.9|2215.9|2211.9|2215|2211|0
1767869510000|2026-01-08 10:51:50|2215.8|2211.8|2215.4|2211.4|2216.5|2212.5|2215.4|2211.4|1
1767869520000|2026-01-08 10:52:00|2215.1|2211.1|2215.2|2211.2|2215.2|2212.2|2213.7|2211|0
1767869530000|2026-01-08 10:52:10|2215.3|2211.3|2215.2|2211.2|2215.3|2211.3|2215.2|2211.2|0
1767869550000|2026-01-08 10:52:30|2215.4|2211.4|2215|2211|2215.4|2212.1|2213.6|2211|1
1767869560000|2026-01-08 10:52:40|2213.8|2212.3|2215.1|2211.1|2215.1|2212.3|2213.6|2211|0
1767869570000|2026-01-08 10:52:50|2215|2211|2213.6|2212.1|2215|2212.1|2213.6|2211|0
1767869580000|2026-01-08 10:53:00|2214.5|2210.5|2214.4|2210.4|2214.5|2210.5|2214.4|2210.4|1
1767869590000|2026-01-08 10:53:10|2214.3|2210.3|2214.1|2210.1|2214.3|2210.3|2214.1|2210.1|0
1767869610000|2026-01-08 10:53:30|2211.1|2209.6|2212.5|2208.5|2213.4|2210.1|2211.1|2208.5|6
1767869620000|2026-01-08 10:53:40|2212.4|2208.4|2212.3|2208.3|2212.4|2209.8|2211.3|2208.3|0
1767869630000|2026-01-08 10:53:50|2212.2|2208.2|2212.2|2208.2|2212.2|2208.2|2212.2|2208.2|0
1767869640000|2026-01-08 10:54:00|2212.5|2208.5|2212.5|2208.5|2212.5|2209.8|2211.3|2208.5|0
1767869650000|2026-01-08 10:54:10|2212.4|2208.4|2211.7|2207.7|2212.4|2208.4|2211.7|2207.7|0
1767869660000|2026-01-08 10:54:20|2211.9|2207.9|2214.3|2210.3|2214.3|2211.1|2211.7|2207.7|12
1767869670000|2026-01-08 10:54:30|2214.4|2210.4|2214.3|2210.3|2214.6|2210.6|2214.3|2210.3|0
1767869680000|2026-01-08 10:54:40|2213.5|2209.5|2213.7|2209.7|2214|2210|2213.5|2209.5|0
1767869690000|2026-01-08 10:54:50|2213.8|2209.8|2213.8|2209.8|2213.9|2209.9|2213.6|2209.6|0
1767869700000|2026-01-08 10:55:00|2213.9|2209.9|2213.6|2209.6|2213.9|2209.9|2213.6|2209.6|0
1767869720000|2026-01-08 10:55:20|2213.5|2209.5|2212.8|2208.8|2213.5|2209.5|2212.8|2208.8|0
1767869730000|2026-01-08 10:55:30|2213|2209|2213.1|2209.1|2213.1|2209.1|2213|2209|0
1767869740000|2026-01-08 10:55:40|2213.2|2209.2|2213.2|2209.2|2213.2|2209.2|2213.2|2209.2|0
1767869750000|2026-01-08 10:55:50|2213.1|2209.1|2213.2|2209.2|2213.2|2209.2|2213.1|2209.1|0
1767869760000|2026-01-08 10:56:00|2213.1|2209.1|2208.5|2207|2213.4|2209.4|2208.1|2204.1|6
1767869770000|2026-01-08 10:56:10|2210.3|2206.3|2208.8|2207.3|2210.3|2207.3|2208.8|2206|1
1767869780000|2026-01-08 10:56:20|2209|2207.5|2211.4|2207.4|2211.6|2207.6|2208.8|2206.6|1
1767869800000|2026-01-08 10:56:40|2211.2|2207.2|2211.2|2207.2|2211.2|2207.2|2211.2|2207.2|0
1767869810000|2026-01-08 10:56:50|2211.3|2207.3|2211.4|2207.4|2211.4|2207.4|2211.3|2207.3|0
1767869820000|2026-01-08 10:57:00|2211.5|2207.5|2212.2|2208.2|2212.2|2208.2|2211.5|2207.5|0
1767869830000|2026-01-08 10:57:10|2212.3|2208.3|2213.2|2209.2|2213.2|2209.2|2212.3|2208.3|0
1767869840000|2026-01-08 10:57:20|2213.1|2209.1|2213.2|2209.2|2213.2|2209.2|2213.1|2209.1|0
1767869850000|2026-01-08 10:57:30|2213.1|2209.1|2212.8|2208.8|2213.1|2209.1|2212.8|2208.8|0
1767869860000|2026-01-08 10:57:40|2212.7|2208.7|2212.6|2208.6|2212.7|2208.7|2212.6|2208.6|0
1767869870000|2026-01-08 10:57:50|2212.8|2208.8|2212.6|2208.6|2212.8|2208.8|2212.6|2208.6|0
1767869880000|2026-01-08 10:58:00|2212.9|2208.9|2213.3|2209.3|2213.4|2209.4|2212.9|2208.9|0
1767869890000|2026-01-08 10:58:10|2213.2|2209.2|2213.7|2209.7|2213.7|2209.7|2213|2209|0
1767869900000|2026-01-08 10:58:20|2213.6|2209.6|2213.3|2209.3|2213.6|2209.6|2213|2209|0
1767869910000|2026-01-08 10:58:30|2213.1|2209.1|2213.6|2209.6|2213.6|2209.6|2213.1|2209.1|0
1767869920000|2026-01-08 10:58:40|2213.4|2209.4|2213|2209|2213.4|2209.4|2213|2209|0
1767869930000|2026-01-08 10:58:50|2212.9|2208.9|2212.9|2208.9|2212.9|2208.9|2212.8|2208.8|0
1767869940000|2026-01-08 10:59:00|2213|2209|2213.9|2209.9|2214|2210|2213|2209|0
1767869950000|2026-01-08 10:59:10|2214|2210|2214|2210|2214|2210|2214|2210|0
1767869960000|2026-01-08 10:59:20|2213.9|2209.9|2213.9|2209.9|2214|2210|2213.9|2209.9|0
1767869970000|2026-01-08 10:59:30|2214|2210|2214|2210|2214|2210|2214|2210|0
1767869980000|2026-01-08 10:59:40|2213.9|2209.9|2213.3|2211.8|2214.4|2211.8|2213.3|2209.9|0
1767870000000|2026-01-08 11:00:00|2212.6|2208.6|2211.3|2207.3|2212.6|2208.6|2211.1|2207.1|7
1767870010000|2026-01-08 11:00:10|2211.2|2207.2|2211.4|2207.4|2211.5|2207.5|2211.2|2207.2|0
1767870030000|2026-01-08 11:00:30|2211.2|2207.2|2209.7|2208.2|2211.5|2208.2|2209.7|2207.2|0
1767870040000|2026-01-08 11:00:40|2209.5|2208|2209.3|2205.3|2210|2208|2209|2205|1
1767870050000|2026-01-08 11:00:50|2209.5|2205.5|2209.5|2205.5|2209.6|2205.6|2209.4|2205.4|1
1767870060000|2026-01-08 11:01:00|2209.6|2205.6|2209.5|2205.5|2209.6|2205.6|2209.5|2205.5|0
1767870070000|2026-01-08 11:01:10|2209.6|2205.6|2209.4|2205.4|2209.6|2206.4|2207.9|2205.4|0
1767870080000|2026-01-08 11:01:20|2208.9|2207.4|2209.2|2205.2|2209.5|2207.4|2208.9|2205.2|1
1767870090000|2026-01-08 11:01:30|2209.3|2205.3|2207.9|2206.4|2209.3|2206.4|2207.9|2205.3|0
1767870100000|2026-01-08 11:01:40|2207.7|2206.2|2207.7|2206.2|2207.7|2206.2|2207.7|2206.2|0
1767870110000|2026-01-08 11:01:50|2207.5|2206|2208.6|2204.6|2208.8|2206|2207.5|2204.4|2
1767870120000|2026-01-08 11:02:00|2208.7|2204.7|2209.3|2205.3|2209.6|2205.6|2208.7|2204.7|1
1767870130000|2026-01-08 11:02:10|2209.5|2205.5|2209.8|2205.8|2209.8|2205.8|2209.5|2205.5|0
1767870140000|2026-01-08 11:02:20|2209.9|2205.9|2210|2206|2210|2206|2209.9|2205.9|0
1767870150000|2026-01-08 11:02:30|2209.9|2205.9|2210.2|2206.2|2210.4|2206.4|2209.9|2205.9|1
1767870160000|2026-01-08 11:02:40|2210.1|2206.1|2210.2|2206.2|2210.3|2206.3|2210.1|2206.1|0
1767870170000|2026-01-08 11:02:50|2210.3|2206.3|2211.5|2207.5|2211.5|2207.5|2210.3|2206.3|2
1767870180000|2026-01-08 11:03:00|2211.6|2207.6|2211.8|2207.8|2211.8|2207.8|2211.6|2207.6|0
1767870190000|2026-01-08 11:03:10|2211.7|2207.7|2211.7|2207.7|2211.7|2207.7|2211.7|2207.7|0
1767870210000|2026-01-08 11:03:30|2211.4|2207.4|2209.9|2208.4|2211.4|2208.4|2209.9|2207.4|0
1767870220000|2026-01-08 11:03:40|2211.4|2207.4|2211.1|2207.1|2211.4|2207.4|2211.1|2207.1|0
1767870230000|2026-01-08 11:03:50|2211.2|2207.2|2211.2|2207.2|2211.3|2207.3|2211.2|2207.2|0
1767870240000|2026-01-08 11:04:00|2211.3|2207.3|2212.9|2208.9|2212.9|2208.9|2211.3|2207.3|0
1767870260000|2026-01-08 11:04:20|2212.8|2208.8|2212.8|2208.8|2212.9|2208.9|2212.8|2208.8|0
1767870270000|2026-01-08 11:04:30|2211.6|2210.1|2211.6|2210.1|2211.6|2210.1|2211.6|2210.1|0
1767870280000|2026-01-08 11:04:40|2211.7|2210.2|2212.5|2208.5|2212.5|2210.2|2211.7|2208.5|0
1767870290000|2026-01-08 11:04:50|2210.8|2209.3|2209.6|2208.1|2211.9|2209.3|2209.6|2207.2|0
1767870300000|2026-01-08 11:05:00|2211.2|2207.2|2211.7|2207.7|2212|2208.7|2209.8|2207.2|2
1767870310000|2026-01-08 11:05:10|2211.8|2207.8|2211.6|2207.6|2212|2208|2211.6|2207.6|0
1767870320000|2026-01-08 11:05:20|2211.7|2207.7|2211.9|2207.9|2211.9|2207.9|2211.7|2207.7|0
1767870330000|2026-01-08 11:05:30|2212.3|2208.3|2212.3|2208.3|2212.3|2208.3|2212.3|2208.3|0
1767870340000|2026-01-08 11:05:40|2212.2|2208.2|2212.3|2208.3|2212.3|2208.3|2212.2|2208.2|0
1767870350000|2026-01-08 11:05:50|2212.1|2208.1|2211.8|2207.8|2212.1|2208.1|2211.8|2207.8|0
1767870360000|2026-01-08 11:06:00|2211.9|2207.9|2211.8|2207.8|2212|2208|2211.6|2207.6|0
1767870370000|2026-01-08 11:06:10|2211.2|2209.7|2212.8|2208.8|2212.8|2210|2211.2|2208.8|0
1767870380000|2026-01-08 11:06:20|2213|2209|2211.2|2209.7|2213|2209.7|2211.2|2209|0
1767870400000|2026-01-08 11:06:40|2210.9|2209.4|2210.9|2206.9|2210.9|2209.4|2210.9|2206.9|2
1767870410000|2026-01-08 11:06:50|2211|2207|2211.7|2207.7|2211.7|2207.7|2211|2207|0
1767870420000|2026-01-08 11:07:00|2211.6|2207.6|2211.5|2207.5|2211.6|2207.6|2211.5|2207.5|0
1767870430000|2026-01-08 11:07:10|2211.7|2207.7|2210.1|2208.6|2211.7|2208.6|2210.1|2207.4|0
1767870440000|2026-01-08 11:07:20|2209.8|2208.3|2209.8|2208.3|2209.8|2208.3|2209.8|2208.3|0
1767870460000|2026-01-08 11:07:40|2210|2208.5|2211.8|2207.8|2211.9|2209|2210|2207.8|1
1767870480000|2026-01-08 11:08:00|2210.4|2208.9|2210.6|2206.6|2210.9|2208.9|2210.3|2206.3|1
1767870490000|2026-01-08 11:08:10|2210.5|2206.5|2209.9|2205.9|2210.5|2206.5|2209.9|2205.9|0
1767870500000|2026-01-08 11:08:20|2209.8|2205.8|2209.9|2205.9|2209.9|2205.9|2209.8|2205.8|0
1767870520000|2026-01-08 11:08:40|2208.8|2207.3|2208.8|2207.3|2209.9|2207.3|2208.8|2205.9|0
1767870530000|2026-01-08 11:08:50|2209.9|2205.9|2209.9|2205.9|2209.9|2207.3|2208.8|2205.8|0
1767870550000|2026-01-08 11:09:10|2209.8|2205.8|2208.9|2204.9|2209.9|2206.8|2207.6|2204.9|1
1767870560000|2026-01-08 11:09:20|2208.5|2204.5|2209|2205|2209|2205|2208.5|2204.5|1
1767870570000|2026-01-08 11:09:30|2209.2|2205.2|2208.8|2204.8|2209.2|2205.2|2206.7|2204.7|1
1767870580000|2026-01-08 11:09:40|2209.1|2205.1|2209|2205|2209.4|2205.4|2208.5|2204.5|0
1767870590000|2026-01-08 11:09:50|2208.7|2204.7|2208.8|2204.8|2208.8|2204.8|2208.7|2204.7|0
1767870600000|2026-01-08 11:10:00|2206.2|2202.2|2205.7|2201.7|2206.2|2202.2|2205.7|2201.7|2
1767870610000|2026-01-08 11:10:10|2205.8|2201.8|2206.3|2202.3|2206.3|2202.3|2205.8|2201.8|0
1767870620000|2026-01-08 11:10:20|2205.9|2201.9|2205.9|2201.9|2206|2202|2205.9|2201.9|0
1767870630000|2026-01-08 11:10:30|2206|2202|2206.4|2202.4|2207.4|2203.4|2206|2202|2
1767870640000|2026-01-08 11:10:40|2206.1|2202.1|2206.5|2202.5|2206.5|2202.5|2206.1|2202.1|0
1767870650000|2026-01-08 11:10:50|2206.7|2202.7|2207.5|2203.5|2207.6|2203.6|2206.7|2202.7|0
1767870660000|2026-01-08 11:11:00|2207.7|2203.7|2207.6|2203.6|2208.4|2204.4|2207.5|2203.5|3
1767870670000|2026-01-08 11:11:10|2207.5|2203.5|2207.7|2203.7|2207.7|2203.7|2207.5|2203.5|0
1767870680000|2026-01-08 11:11:20|2207.9|2203.9|2209.6|2205.6|2209.6|2205.6|2207.9|2203.9|1
1767870690000|2026-01-08 11:11:30|2209.7|2205.7|2209.7|2205.7|2209.7|2205.7|2209.7|2205.7|0
1767870700000|2026-01-08 11:11:40|2209|2207.5|2209.5|2208|2210.6|2208|2209|2206.6|1
1767870710000|2026-01-08 11:11:50|2210.8|2206.8|2211|2207|2211|2207|2210.8|2206.8|0
1767870720000|2026-01-08 11:12:00|2210.2|2208.7|2209.3|2205.3|2211|2208.7|2209.3|2205.3|3
1767870730000|2026-01-08 11:12:10|2209.1|2205.1|2209.2|2205.2|2209.2|2205.2|2209.1|2205.1|0
1767870740000|2026-01-08 11:12:20|2209.4|2205.4|2209.8|2205.8|2209.8|2205.8|2209.4|2205.4|0
1767870750000|2026-01-08 11:12:30|2209.7|2205.7|2209.6|2205.6|2209.9|2205.9|2209.6|2205.6|0
1767870760000|2026-01-08 11:12:40|2209.4|2205.4|2209.6|2205.6|2209.6|2205.6|2209.4|2205.4|0
1767870780000|2026-01-08 11:13:00|2209.5|2205.5|2209.2|2205.2|2209.5|2205.5|2209.1|2205.1|0
1767870800000|2026-01-08 11:13:20|2207.7|2206.2|2207.7|2206.2|2207.7|2206.2|2207.7|2206.2|1
1767870820000|2026-01-08 11:13:40|2207.6|2206.1|2207.6|2206.1|2207.6|2206.1|2207.6|2206.1|0
1767870840000|2026-01-08 11:14:00|2207.5|2206|2208.1|2204.1|2208.4|2206|2207.5|2204.1|3
1767870850000|2026-01-08 11:14:10|2207.8|2203.8|2208.1|2204.1|2208.1|2204.1|2207.8|2203.8|0
1767870860000|2026-01-08 11:14:20|2208.4|2204.4|2208.3|2204.3|2208.4|2204.4|2208.3|2204.3|0
1767870870000|2026-01-08 11:14:30|2208.2|2204.2|2208.5|2204.5|2208.5|2204.5|2208.2|2204.2|0
1767870880000|2026-01-08 11:14:40|2208.6|2204.6|2208|2204|2208.7|2204.7|2208|2204|0
1767870900000|2026-01-08 11:15:00|2207.8|2203.8|2206.5|2205|2207.8|2205|2206.5|2203.8|0
1767870910000|2026-01-08 11:15:10|2207.9|2203.9|2208|2204|2208|2204|2207.9|2203.9|2
1767870960000|2026-01-08 11:16:00|2206.7|2202.7|2206.6|2202.6|2206.7|2203.6|2205.1|2202.5|1
1767870970000|2026-01-08 11:16:10|2202.8|2198.8|2202.8|2198.8|2202.8|2198.8|2202.8|2198.8|2
1767870980000|2026-01-08 11:16:20|2201.4|2199.9|2202.3|2200.8|2203.3|2200.8|2201.4|2198.7|4
1767870990000|2026-01-08 11:16:30|2202.2|2200.7|2204.2|2200.2|2204.2|2200.7|2202.2|2200.2|1
1767871000000|2026-01-08 11:16:40|2203.9|2199.9|2202.1|2200.6|2204|2200.8|2202.1|2199.9|0
1767871020000|2026-01-08 11:17:00|2203.1|2199.1|2203.1|2199.1|2203.1|2199.1|2203|2199|0
1767871030000|2026-01-08 11:17:10|2203.2|2199.2|2205.4|2201.4|2205.5|2201.5|2202.2|2199.2|3
1767871040000|2026-01-08 11:17:20|2205.5|2201.5|2205.1|2201.1|2205.5|2201.5|2205.1|2201.1|1
1767871050000|2026-01-08 11:17:30|2204.9|2200.9|2204.8|2200.8|2204.9|2200.9|2204.8|2200.8|0
1767871070000|2026-01-08 11:17:50|2205|2201|2204.8|2200.8|2205|2201|2204.8|2200.8|1
1767871080000|2026-01-08 11:18:00|2204.7|2200.7|2204.9|2200.9|2204.9|2201.8|2203.3|2200.7|2
1767871090000|2026-01-08 11:18:10|2205.3|2201.3|2205.9|2201.9|2205.9|2202.6|2204.1|2200.9|0
1767871100000|2026-01-08 11:18:20|2206.1|2202.1|2205.9|2201.9|2206.1|2202.1|2205.9|2201.9|2
1767871110000|2026-01-08 11:18:30|2206|2202|2206|2202|2206|2202|2206|2202|0
1767871160000|2026-01-08 11:19:20|2205.9|2201.9|2206.2|2202.2|2206.2|2203.6|2205|2201.9|0
1767871180000|2026-01-08 11:19:40|2206.1|2202.1|2206.2|2202.2|2206.2|2202.2|2206.1|2202.1|0
1767871200000|2026-01-08 11:20:00|2204.9|2203.4|2206.2|2202.2|2206.2|2203.4|2204.7|2202.2|0
1767871210000|2026-01-08 11:20:10|2204.9|2203.4|2208.1|2204.1|2208.1|2204.1|2204.9|2202.2|3
1767871220000|2026-01-08 11:20:20|2208|2204|2207.7|2203.7|2208|2204|2207.3|2203.3|0
1767871230000|2026-01-08 11:20:30|2207.6|2203.6|2208.1|2204.1|2208.3|2204.3|2207.6|2203.6|0
1767871240000|2026-01-08 11:20:40|2208.2|2204.2|2208.1|2204.1|2208.2|2204.2|2208.1|2204.1|1
1767871250000|2026-01-08 11:20:50|2208|2204|2208|2204|2208|2205.1|2206.6|2204|0
1767871260000|2026-01-08 11:21:00|2208.1|2204.1|2208.1|2204.1|2208.1|2204.1|2207.8|2203.8|0
1767871270000|2026-01-08 11:21:10|2208.2|2204.2|2208.2|2204.2|2208.2|2204.2|2208.2|2204.2|0
1767871280000|2026-01-08 11:21:20|2208.3|2204.3|2207.9|2203.9|2208.3|2204.3|2207.9|2203.9|1
1767871290000|2026-01-08 11:21:30|2208|2204|2206.5|2205|2208.1|2205|2206.5|2203.9|0
1767871300000|2026-01-08 11:21:40|2207.9|2203.9|2208.9|2204.9|2209.8|2206.1|2207.6|2203.9|1
1767871310000|2026-01-08 11:21:50|2207.6|2206.1|2206.7|2202.7|2209.1|2206.1|2206.7|2202.7|3
1767871320000|2026-01-08 11:22:00|2207|2203|2207.5|2203.5|2207.6|2203.6|2207|2203|0
1767871330000|2026-01-08 11:22:10|2207.4|2203.4|2206.7|2202.7|2207.4|2203.4|2206.7|2202.7|0
1767871340000|2026-01-08 11:22:20|2206.5|2202.5|2207.3|2203.3|2207.3|2203.5|2205|2202.5|0
1767871350000|2026-01-08 11:22:30|2207.4|2203.4|2206.9|2202.9|2207.4|2203.4|2206.9|2202.9|0
1767871360000|2026-01-08 11:22:40|2206.8|2202.8|2206.8|2202.8|2206.8|2202.8|2206.8|2202.8|0
1767871370000|2026-01-08 11:22:50|2206.9|2202.9|2207.7|2203.7|2207.8|2203.8|2206.9|2202.9|0
1767871380000|2026-01-08 11:23:00|2207.2|2203.2|2207.3|2203.3|2207.5|2203.5|2207.2|2203.2|0
1767871390000|2026-01-08 11:23:10|2207.1|2203.1|2206.2|2202.2|2207.1|2203.1|2206.2|2202.2|0
1767871400000|2026-01-08 11:23:20|2206.3|2202.3|2206.6|2202.6|2206.6|2202.6|2206.3|2202.3|0
1767871410000|2026-01-08 11:23:30|2206.5|2202.5|2206.4|2202.4|2206.5|2202.5|2206.3|2202.3|0
1767871420000|2026-01-08 11:23:40|2206.3|2202.3|2206.7|2202.7|2206.7|2202.7|2206.3|2202.3|0
1767871430000|2026-01-08 11:23:50|2206.6|2202.6|2206.5|2202.5|2206.6|2202.6|2206.4|2202.4|0
1767871440000|2026-01-08 11:24:00|2206.4|2202.4|2206|2202|2206.4|2202.4|2206|2202|0
1767871450000|2026-01-08 11:24:10|2205.4|2201.4|2206.3|2202.3|2206.3|2202.3|2205.4|2201.4|0
1767871460000|2026-01-08 11:24:20|2206.2|2202.2|2206.1|2202.1|2206.2|2202.2|2206.1|2202.1|0
1767871480000|2026-01-08 11:24:40|2206.2|2202.2|2206.2|2202.2|2206.2|2202.2|2206.2|2202.2|0
1767871490000|2026-01-08 11:24:50|2206.3|2202.3|2206.2|2202.2|2206.3|2202.3|2206.2|2202.2|0
1767871500000|2026-01-08 11:25:00|2206.3|2202.3|2206.1|2202.1|2206.3|2202.3|2206.1|2202.1|0
1767871510000|2026-01-08 11:25:10|2206|2202|2204.6|2200.6|2206.1|2202.1|2204.6|2200.6|1
1767871520000|2026-01-08 11:25:20|2204.5|2200.5|2205|2201|2205|2202.9|2204.4|2200.5|1
1767871530000|2026-01-08 11:25:30|2204.9|2200.9|2204.9|2200.9|2205|2201|2204.9|2200.9|0
1767871540000|2026-01-08 11:25:40|2205|2201|2204.6|2200.6|2205|2201|2204.6|2200.6|0
1767871560000|2026-01-08 11:26:00|2204.8|2200.8|2202.9|2201.4|2204.8|2201.4|2202.9|2200.8|0
1767871570000|2026-01-08 11:26:10|2204.9|2200.9|2205.1|2201.1|2205.1|2201.1|2204.8|2200.8|2
1767871580000|2026-01-08 11:26:20|2205.5|2201.5|2205.2|2201.2|2205.5|2201.5|2205.2|2201.2|0
1767871590000|2026-01-08 11:26:30|2205.3|2201.3|2204.5|2200.5|2205.3|2201.3|2204.5|2200.5|1
1767871600000|2026-01-08 11:26:40|2203.2|2201.7|2204.7|2200.7|2204.7|2201.7|2203.1|2200.5|0
1767871610000|2026-01-08 11:26:50|2204.6|2200.6|2203.2|2201.7|2204.6|2201.8|2203.2|2200.6|0
1767871620000|2026-01-08 11:27:00|2203|2201.5|2201.2|2199.7|2203|2201.5|2201.2|2198.8|1
1767871630000|2026-01-08 11:27:10|2201.1|2199.6|2201.8|2197.8|2201.8|2199.7|2201.1|2197.8|2
1767871640000|2026-01-08 11:27:20|2201.6|2197.6|2200.6|2199.1|2201.6|2199.1|2200|2197.3|3
1767871650000|2026-01-08 11:27:30|2202|2198|2202|2198|2202|2198|2201.9|2197.9|0
1767871660000|2026-01-08 11:27:40|2201.9|2197.9|2202.6|2198.6|2202.8|2199.5|2200.9|2197.9|1
1767871670000|2026-01-08 11:27:50|2202.8|2198.8|2202.8|2198.8|2203|2199|2202.5|2198.5|2
1767871680000|2026-01-08 11:28:00|2202.7|2198.7|2202.8|2198.8|2202.8|2198.8|2202.6|2198.6|0
1767871690000|2026-01-08 11:28:10|2202.9|2198.9|2202.9|2198.9|2202.9|2198.9|2202.8|2198.8|0
1767871700000|2026-01-08 11:28:20|2203|2199|2204.8|2200.8|2204.8|2200.8|2201.9|2199|1
1767871710000|2026-01-08 11:28:30|2204.9|2200.9|2204.9|2200.9|2205.1|2201.1|2204.9|2200.9|0
1767871720000|2026-01-08 11:28:40|2205.1|2201.1|2205.1|2201.1|2205.1|2201.1|2204.8|2200.8|0
1767871730000|2026-01-08 11:28:50|2205.5|2201.5|2205.8|2201.8|2205.8|2201.8|2205.4|2201.4|0
1767871740000|2026-01-08 11:29:00|2205.9|2201.9|2205.7|2201.7|2206|2202|2205.7|2201.7|0
1767871750000|2026-01-08 11:29:10|2205.6|2201.6|2205.7|2201.7|2205.8|2202.8|2204.3|2201.6|0
1767871760000|2026-01-08 11:29:20|2205.8|2201.8|2206.3|2202.3|2206.5|2202.5|2205.8|2201.8|0
1767871770000|2026-01-08 11:29:30|2206.1|2202.1|2206.8|2202.8|2206.8|2202.8|2206.1|2202.1|0
1767871780000|2026-01-08 11:29:40|2206.6|2202.6|2206.4|2202.4|2206.6|2203.6|2205.1|2202.4|0
1767871790000|2026-01-08 11:29:50|2205.2|2203.7|2203.2|2201.7|2206.4|2203.7|2203.1|2200.5|3
1767871800000|2026-01-08 11:30:00|2202.7|2198.7|2202.8|2198.8|2203.1|2199.1|2202.7|2198.7|3
1767871810000|2026-01-08 11:30:10|2202.9|2198.9|2202.8|2198.8|2203|2199|2202.7|2198.7|0
1767871820000|2026-01-08 11:30:20|2202.7|2198.7|2202.8|2198.8|2202.8|2198.8|2202.7|2198.7|0
1767871830000|2026-01-08 11:30:30|2201.7|2200.2|2202.8|2198.8|2202.8|2200.2|2201.7|2198.8|0
1767871840000|2026-01-08 11:30:40|2201.7|2200.2|2201.2|2199.7|2203.6|2200.2|2201.2|2198.6|2
1767871850000|2026-01-08 11:30:50|||||||||1
1767871860000|2026-01-08 11:31:00|2201|2199.5|2200.4|2198.9|2201.4|2199.5|2200.3|2197.3|2
1767871870000|2026-01-08 11:31:10|2202.4|2198.4|2198.5|2197|2202.4|2199.7|2198.5|2195.8|4
1767871880000|2026-01-08 11:31:20|2199.2|2195.2|2197.4|2195.9|2200|2196.1|2197.2|2194|11
1767871890000|2026-01-08 11:31:30|2197.1|2195.6|2197.1|2193.1|2197.5|2195.7|2197|2193|4
1767871900000|2026-01-08 11:31:40|2197.2|2193.2|2196.2|2194.7|2197.2|2194.7|2196.2|2193.2|0
1767871920000|2026-01-08 11:32:00|2196.1|2194.6|2196.2|2194.7|2196.2|2194.7|2196.1|2194.6|0
1767871930000|2026-01-08 11:32:10|2197.7|2193.7|2196.4|2194.9|2197.8|2195.1|2196.4|2193.7|5
1767871940000|2026-01-08 11:32:20|2196.6|2195.1|2196.7|2195.2|2196.7|2195.2|2196.3|2194.8|2
1767871950000|2026-01-08 11:32:30|2197.9|2193.9|2198|2194|2198.4|2195.2|2196.7|2193.9|0
1767871960000|2026-01-08 11:32:40|2196.5|2195|2196.1|2194.6|2196.5|2195|2196.1|2194.6|1
1767871970000|2026-01-08 11:32:50|2196|2194.5|2196.2|2192.2|2196.2|2194.5|2195.8|2192.2|2
1767871980000|2026-01-08 11:33:00|2196.4|2192.4|2195.7|2194.2|2196.7|2194.2|2195.2|2192.1|1
1767871990000|2026-01-08 11:33:10|2197.4|2193.4|2197.4|2193.4|2197.4|2193.4|2197.3|2193.3|1
1767872000000|2026-01-08 11:33:20|2197.3|2193.3|2196.7|2192.7|2197.3|2194.4|2195.8|2192.6|0
1767872010000|2026-01-08 11:33:30|2196.5|2192.5|2196.6|2192.6|2196.9|2192.9|2196.5|2192.5|0
1767872020000|2026-01-08 11:33:40|2196.8|2192.8|2197.8|2193.8|2198.3|2194.8|2196.1|2192.8|0
1767872030000|2026-01-08 11:33:50|2196.3|2194.8|2195.3|2191.3|2197|2194.8|2195.3|2191.3|2
1767872040000|2026-01-08 11:34:00|2195.4|2191.4|2194|2192.5|2195.6|2192.5|2194|2191.2|3
1767872050000|2026-01-08 11:34:10|2193.6|2192.1|2193|2191.5|2194.2|2192.1|2192.9|2189.7|2
1767872060000|2026-01-08 11:34:20|2193.1|2191.6|2192.9|2191.4|2193.1|2191.6|2192.9|2191.4|0
1767872070000|2026-01-08 11:34:30|2192.6|2191.1|2192.6|2191.1|2193.1|2191.6|2192.6|2191.1|2
1767872080000|2026-01-08 11:34:40|2192.1|2190.6|2191.9|2190.4|2192.1|2190.6|2191.9|2190.4|3
1767872100000|2026-01-08 11:35:00|2192.1|2190.6|2191.9|2190.4|2192.3|2190.8|2191.7|2190.2|5
1767872110000|2026-01-08 11:35:10|2193|2189|2192.7|2188.7|2193.4|2191.1|2191.1|2188.7|6
1767872120000|2026-01-08 11:35:20|2193.2|2189.2|2192.8|2191.3|2193.2|2191.3|2192.1|2189.2|2
1767872130000|2026-01-08 11:35:30|2191.1|2189.6|2190.9|2189.4|2191.1|2189.6|2190.7|2189.2|4
1767872140000|2026-01-08 11:35:40|2190.8|2189.3|2189.8|2185.8|2190.8|2189.3|2188.6|2185.6|8
1767872150000|2026-01-08 11:35:50|2189.9|2185.9|2188|2186.5|2190.3|2187.1|2187.6|2185.9|4
1767872160000|2026-01-08 11:36:00|2188.4|2186.9|2190|2188.5|2191.5|2189.2|2188.4|2186.5|6
1767872170000|2026-01-08 11:36:10|2190.1|2188.6|2191.5|2187.5|2192.2|2189.1|2190.1|2187.5|2
1767872180000|2026-01-08 11:36:20|2191.7|2187.7|2190.7|2186.7|2191.7|2187.7|2190.7|2186.7|2
1767872190000|2026-01-08 11:36:30|2190.6|2186.6|2191.6|2187.6|2191.6|2188.7|2189.7|2186.6|1
1767872200000|2026-01-08 11:36:40|2190.6|2189.1|2190.6|2189.1|2191.6|2189.1|2190.5|2187.6|0
1767872210000|2026-01-08 11:36:50|2192.6|2188.6|2194|2190|2194.3|2190.3|2191.5|2188.6|2
1767872220000|2026-01-08 11:37:00|2194.1|2190.1|2194.4|2190.4|2194.4|2190.4|2194|2190|0
1767872230000|2026-01-08 11:37:10|2194.8|2190.8|2194.6|2190.6|2194.9|2190.9|2194.6|2190.6|2
1767872240000|2026-01-08 11:37:20|2195.1|2191.1|2194.8|2190.8|2195.1|2191.8|2193.3|2190.4|2
1767872250000|2026-01-08 11:37:30|2194.6|2190.6|2193.5|2189.5|2194.6|2190.6|2193.1|2189.1|1
1767872260000|2026-01-08 11:37:40|2193.7|2189.7|2193.7|2189.7|2193.7|2189.7|2193.4|2189.4|1
1767872270000|2026-01-08 11:37:50|2191.7|2190.2|2193.7|2189.7|2193.7|2190.2|2191.7|2189.4|1
1767872280000|2026-01-08 11:38:00|2193.9|2189.9|2194.1|2190.1|2194.6|2190.6|2193.9|2189.9|0
1767872290000|2026-01-08 11:38:10|2194|2190|2194.2|2190.2|2194.2|2191.2|2192.7|2189.7|0
1767872300000|2026-01-08 11:38:20|2194.1|2190.1|2194.4|2190.4|2194.4|2190.4|2194.1|2190.1|1
1767872310000|2026-01-08 11:38:30|2194.3|2190.3|2194.3|2190.3|2194.3|2190.3|2194.3|2190.3|0
1767872320000|2026-01-08 11:38:40|2194.2|2190.2|2194.1|2190.1|2194.2|2190.2|2194.1|2190.1|0
1767872330000|2026-01-08 11:38:50|2194|2190|2194|2190|2194|2190|2194|2190|1
1767872340000|2026-01-08 11:39:00|2192.6|2191.1|2192.8|2188.8|2193.1|2191.1|2192.6|2188.8|1
1767872350000|2026-01-08 11:39:10|2191.5|2190|2193|2189|2193|2190|2191.5|2188.8|0
1767872360000|2026-01-08 11:39:20|2191.5|2190|2191.5|2190|2191.5|2190|2191.5|2190|0
1767872370000|2026-01-08 11:39:30|2191.3|2189.8|2193.8|2189.8|2193.8|2190|2191.3|2188.9|1
1767872380000|2026-01-08 11:39:40|2194.2|2190.2|2193.8|2189.8|2194.2|2190.2|2193.8|2189.8|0
1767872390000|2026-01-08 11:39:50|2193.9|2189.9|2194.2|2190.2|2194.2|2190.2|2193.6|2189.6|1
1767872400000|2026-01-08 11:40:00|2194.4|2190.4|2194.3|2190.3|2194.6|2190.6|2194.2|2190.2|0
1767872410000|2026-01-08 11:40:10|2194.4|2190.4|2195.5|2191.5|2195.5|2191.5|2194.4|2190.4|0
1767872420000|2026-01-08 11:40:20|2195.8|2191.8|2195.8|2191.8|2195.8|2191.8|2195.8|2191.8|0
1767872430000|2026-01-08 11:40:30|2195.7|2191.7|2195.2|2191.2|2195.7|2191.7|2195.2|2191.2|0
1767872440000|2026-01-08 11:40:40|2195.4|2191.4|2195.5|2191.5|2195.7|2191.7|2195.4|2191.4|0
1767872450000|2026-01-08 11:40:50|2195.4|2191.4|2195.3|2191.3|2195.4|2191.4|2195.3|2191.3|0
1767872460000|2026-01-08 11:41:00|2195.2|2191.2|2194.8|2190.8|2195.2|2191.2|2194.7|2190.7|0
1767872470000|2026-01-08 11:41:10|2194.6|2190.6|2195|2191|2195|2191|2194.6|2190.6|0
1767872480000|2026-01-08 11:41:20|2194.7|2190.7|2191.5|2190|2194.7|2191.3|2191.5|2188.9|2
1767872490000|2026-01-08 11:41:30|2191.4|2189.9|2190.9|2189.4|2191.8|2190.3|2190.9|2189.4|2
1767872500000|2026-01-08 11:41:40|2191.3|2189.8|2191.3|2189.8|2191.3|2189.8|2191.3|2189.8|1
1767872510000|2026-01-08 11:41:50|2191.4|2189.9|2191.3|2187.3|2193.2|2190|2190.9|2187.3|3
1767872520000|2026-01-08 11:42:00|2191.1|2187.1|2189.7|2188.2|2191.1|2188.3|2189.3|2187|2
1767872530000|2026-01-08 11:42:10|2190.7|2186.7|2190.5|2186.5|2190.7|2186.7|2190.5|2186.5|0
1767872540000|2026-01-08 11:42:20|2190.3|2186.3|2190.4|2186.4|2190.6|2186.6|2190.3|2186.3|1
1767872550000|2026-01-08 11:42:30|2190.3|2186.3|2190.3|2186.3|2190.3|2186.3|2190.3|2186.3|0
1767872560000|2026-01-08 11:42:40|2190.1|2186.1|2190.3|2186.3|2190.5|2186.7|2188.2|2185.9|2
1767872570000|2026-01-08 11:42:50|2190.5|2186.5|2190.5|2186.5|2190.5|2186.5|2190.5|2186.5|0
1767872580000|2026-01-08 11:43:00|2190.4|2186.4|2190.2|2188.7|2191.2|2188.8|2190.2|2186.4|0
1767872590000|2026-01-08 11:43:10|2191|2187|2191.2|2187.2|2191.4|2187.4|2191|2187|3
1767872600000|2026-01-08 11:43:20|2191.1|2187.1|2191.2|2187.2|2191.2|2187.2|2191|2187|0
1767872610000|2026-01-08 11:43:30|2189.6|2188.1|2191.9|2187.9|2192.3|2188.3|2189.6|2187.8|3
1767872620000|2026-01-08 11:43:40|2192|2188|2191.9|2187.9|2192.2|2188.2|2191.9|2187.9|1
1767872630000|2026-01-08 11:43:50|2191.8|2187.8|2192|2188|2192.2|2188.2|2191.8|2187.8|0
1767872640000|2026-01-08 11:44:00|2191.9|2187.9|2192|2188|2192|2188|2191.9|2187.9|0
1767872650000|2026-01-08 11:44:10|2191.9|2187.9|2190.1|2186.1|2192|2188.8|2190.1|2186.1|3
1767872660000|2026-01-08 11:44:20|2189.8|2185.8|2189.9|2185.9|2189.9|2185.9|2189.8|2185.8|0
1767872670000|2026-01-08 11:44:30|2188.8|2187.3|2189.4|2187.9|2189.9|2187.9|2188.7|2185.9|1
1767872680000|2026-01-08 11:44:40|2190.8|2186.8|2191.9|2187.9|2191.9|2188.9|2188.9|2186.8|2
1767872690000|2026-01-08 11:44:50|2190.4|2188.9|2190.4|2188.9|2190.4|2188.9|2190.4|2188.9|1
1767872700000|2026-01-08 11:45:00|2190.2|2188.7|2192.1|2188.1|2192.1|2188.9|2190.2|2187.9|0
1767872710000|2026-01-08 11:45:10|2192.2|2188.2|2190|2188.5|2192.2|2189.4|2190|2187.3|2
1767872720000|2026-01-08 11:45:20|2189.9|2188.4|2188.3|2186.8|2189.9|2188.4|2188.3|2186.8|3
1767872730000|2026-01-08 11:45:30|2190.3|2186.3|2190.3|2186.3|2190.6|2186.6|2190.3|2186.3|1
1767872740000|2026-01-08 11:45:40|2189.3|2187.8|2192.2|2188.2|2192.2|2188.2|2188.9|2186.1|2
1767872750000|2026-01-08 11:45:50|2192.1|2188.1|2192.8|2188.8|2192.8|2188.8|2192.1|2188.1|1
1767872760000|2026-01-08 11:46:00|2192.6|2188.6|2192.2|2188.2|2192.7|2189.3|2190.8|2187.7|1
1767872770000|2026-01-08 11:46:10|2192.3|2188.3|2191.4|2189.9|2192.3|2190|2191.4|2188.3|1
1767872780000|2026-01-08 11:46:20|2191.5|2190|2191.7|2190.2|2192.8|2190.2|2191.4|2188.8|1
1767872800000|2026-01-08 11:46:40|2191.8|2190.3|2191.8|2190.3|2191.8|2190.3|2191.8|2190.3|5
1767872810000|2026-01-08 11:46:50|2191.9|2190.4|2191.8|2190.3|2191.9|2190.4|2191.8|2190.3|0
1767872820000|2026-01-08 11:47:00|2191.9|2190.4|2194.7|2190.7|2194.7|2192.2|2191.8|2190.3|8
1767872830000|2026-01-08 11:47:10|2194.6|2190.6|2196|2192|2196|2192|2193.5|2190.6|3
1767872840000|2026-01-08 11:47:20|2195.9|2191.9|2195.4|2191.4|2196|2192|2195.4|2191.4|0
1767872850000|2026-01-08 11:47:30|2194|2192.5|2191.7|2190.2|2194|2192.5|2191.7|2189.1|1
1767872860000|2026-01-08 11:47:40|2191.5|2190|2191.6|2187.6|2192.4|2190|2190.2|2187.5|12
1767872870000|2026-01-08 11:47:50|2191.7|2187.7|2191.6|2187.6|2191.8|2187.8|2191.6|2187.6|0
1767872880000|2026-01-08 11:48:00|2190.8|2186.8|2190.4|2186.4|2190.9|2186.9|2190.4|2186.4|1
1767872890000|2026-01-08 11:48:10|2190.3|2186.3|2188.5|2184.5|2190.3|2186.3|2187.6|2184.5|1
1767872900000|2026-01-08 11:48:20|2188.4|2184.4|2188.2|2186.7|2190|2186.7|2188.1|2184.1|1
1767872910000|2026-01-08 11:48:30|2189.5|2185.5|2189.5|2185.5|2189.6|2186.6|2188.1|2185.5|0
1767872920000|2026-01-08 11:48:40|2188|2186.5|2191.1|2187.1|2191.1|2187.1|2188|2186.2|1
1767872930000|2026-01-08 11:48:50|2190.8|2186.8|2191|2187|2191.1|2187.1|2190.8|2186.8|0
1767872940000|2026-01-08 11:49:00|2191.6|2187.6|2193.8|2189.8|2193.8|2189.8|2191.6|2187.6|1
1767872950000|2026-01-08 11:49:10|2193.7|2189.7|2192.3|2190.8|2193.7|2190.9|2192.3|2189.7|0
1767872960000|2026-01-08 11:49:20|2193.7|2189.7|2192.4|2190.9|2193.7|2190.9|2192.2|2189.7|0
1767872970000|2026-01-08 11:49:30|2193.8|2189.8|2192.8|2191.3|2193.9|2191.3|2192.8|2189.7|1
1767872980000|2026-01-08 11:49:40|2193.5|2192|2194.7|2190.7|2196.4|2192.7|2193.5|2190.7|10
1767872990000|2026-01-08 11:49:50|2194.9|2190.9|2195.2|2191.2|2195.5|2191.5|2194.6|2190.6|1
1767873000000|2026-01-08 11:50:00|2195.3|2191.3|2196|2192|2196.2|2192.2|2195.3|2191.3|0
1767873010000|2026-01-08 11:50:10|2196.1|2192.1|2196.1|2192.1|2196.1|2192.1|2196.1|2192.1|0
1767873020000|2026-01-08 11:50:20|2196|2192|2195.9|2191.9|2196|2193.1|2194.6|2191.9|0
1767873030000|2026-01-08 11:50:30|2194.5|2193|2196.2|2192.2|2196.2|2193.1|2194.5|2192|0
1767873040000|2026-01-08 11:50:40|2196.4|2192.4|2196.2|2192.2|2196.4|2192.4|2196.2|2192.2|0
1767873050000|2026-01-08 11:50:50|2196.3|2192.3|2196.3|2192.3|2196.3|2192.3|2196.3|2192.3|0
1767873070000|2026-01-08 11:51:10|2194.5|2190.5|2194.3|2190.3|2194.9|2190.9|2194.3|2190.3|2
1767873080000|2026-01-08 11:51:20|2193.9|2189.9|2194.3|2190.3|2194.3|2190.3|2193.9|2189.9|0
1767873090000|2026-01-08 11:51:30|2194|2190|2194|2190|2194.1|2190.1|2194|2190|0
1767873110000|2026-01-08 11:51:50|2195|2191|2195.4|2191.4|2195.4|2191.4|2195|2191|0
1767873120000|2026-01-08 11:52:00|2195.2|2191.2|2194.9|2190.9|2195.4|2191.4|2194.7|2190.7|1
1767873130000|2026-01-08 11:52:10|2194.7|2190.7|2195.5|2191.5|2195.5|2191.5|2194.7|2190.7|0
1767873140000|2026-01-08 11:52:20|2195.2|2191.2|2194.9|2190.9|2195.3|2191.3|2194.8|2190.8|0
1767873150000|2026-01-08 11:52:30|2195|2191|2194.4|2190.4|2195|2191|2194.4|2190.4|0
1767873160000|2026-01-08 11:52:40|2194.3|2190.3|2194.2|2190.2|2194.3|2190.3|2194|2190|0
1767873180000|2026-01-08 11:53:00|2193.9|2189.9|2194.2|2190.2|2194.2|2190.2|2193.9|2189.9|0
1767873200000|2026-01-08 11:53:20|2194.1|2190.1|2193.9|2189.9|2194.1|2190.1|2193.9|2189.9|0
1767873210000|2026-01-08 11:53:30|2194|2190|2193.9|2189.9|2194.2|2190.2|2193.9|2189.9|0
1767873220000|2026-01-08 11:53:40|2194|2190|2193.2|2191.7|2194|2191.7|2193.2|2190|0
1767873280000|2026-01-08 11:54:40|2193.1|2191.6|2193.1|2191.6|2193.1|2191.6|2193.1|2191.6|0
1767873300000|2026-01-08 11:55:00|2193.9|2189.9|2193.9|2192.4|2195.3|2192.4|2192.8|2189.9|3
1767873310000|2026-01-08 11:55:10|2194.1|2192.6|2195|2191|2195.6|2192.6|2194.1|2191|1
1767873320000|2026-01-08 11:55:20|2195.1|2191.1|2193.6|2189.6|2195.6|2192.7|2193.6|2189.6|1
1767873330000|2026-01-08 11:55:30|2193.7|2189.7|2192.5|2191|2193.8|2191|2192.5|2189.6|0
1767873340000|2026-01-08 11:55:40|2193.7|2189.7|2193.7|2189.7|2193.7|2191.1|2192.6|2189.6|0
1767873350000|2026-01-08 11:55:50|2192.6|2191.1|2194.4|2190.4|2194.5|2191.4|2192.6|2190.3|1
1767873360000|2026-01-08 11:56:00|2194.3|2190.3|2194.5|2190.5|2194.5|2192|2193.4|2190.3|0
1767873370000|2026-01-08 11:56:10|2193.5|2192|2195.5|2191.5|2195.5|2192.2|2193.5|2190.9|1
1767873380000|2026-01-08 11:56:20|2195.3|2191.3|2195.2|2191.2|2195.3|2191.3|2195.2|2191.2|0
1767873390000|2026-01-08 11:56:30|2193.7|2192.2|2193.7|2192.2|2193.7|2192.2|2193.7|2192.2|0
1767873400000|2026-01-08 11:56:40|2193.8|2192.3|2193.7|2192.2|2193.8|2192.3|2193.7|2192.2|0
1767873420000|2026-01-08 11:57:00|2193.8|2192.3|2194|2190|2194.3|2192.3|2193.5|2190|1
1767873430000|2026-01-08 11:57:10|2194.1|2190.1|2194|2190|2194.2|2190.2|2194|2190|0
1767873440000|2026-01-08 11:57:20|2194.1|2190.1|2191.5|2190|2194.1|2191|2191.5|2190|1
1767873450000|2026-01-08 11:57:30|2191.3|2189.8|2190.5|2186.5|2191.7|2189.8|2189.4|2186.5|2
1767873460000|2026-01-08 11:57:40|2191.5|2187.5|2191.5|2187.5|2191.5|2187.5|2191.5|2187.5|2
1767873470000|2026-01-08 11:57:50|2191.4|2187.4|2190.3|2188.8|2191.6|2188.9|2190.3|2187.4|0
1767873480000|2026-01-08 11:58:00|2190.4|2188.9|2190.3|2188.8|2191.9|2188.9|2190.1|2187.7|1
1767873490000|2026-01-08 11:58:10|2192.2|2188.2|2190.4|2188.9|2192.2|2188.9|2190.3|2187.7|1
1767873500000|2026-01-08 11:58:20|2191.8|2187.8|2192.5|2191|2192.5|2191|2190.3|2187.7|1
1767873520000|2026-01-08 11:58:40|2192.3|2190.8|2192.5|2191|2193.8|2191|2192.2|2189.8|0
1767873530000|2026-01-08 11:58:50|2192.4|2190.9|2191.7|2190.2|2192.4|2190.9|2191.7|2190.2|1
1767873540000|2026-01-08 11:59:00|2192.6|2188.6|2192.7|2188.7|2192.8|2188.8|2192.6|2188.6|0
1767873550000|2026-01-08 11:59:10|2191.4|2189.9|2189.7|2188.2|2192.1|2189.9|2189.7|2187.9|1
1767873560000|2026-01-08 11:59:20|2191.9|2187.9|2191.6|2187.6|2191.9|2187.9|2191.6|2187.6|1
1767873570000|2026-01-08 11:59:30|2190.1|2188.6|2190.2|2188.7|2190.2|2188.7|2190.1|2188.6|0
1767873580000|2026-01-08 11:59:40|2190.1|2188.6|2189.7|2188.2|2190.2|2188.7|2189.7|2188.2|0
1767873590000|2026-01-08 11:59:50|2191.6|2187.6|2191.4|2187.4|2191.6|2187.6|2191.3|2187.3|1
1767873600000|2026-01-08 12:00:00|2192.9|2188.9|2187.6|2186.1|2194.7|2191.2|2187.6|2186.1|5
1767873610000|2026-01-08 12:00:10|2187.4|2185.9|2187.9|2183.9|2188.3|2185.9|2187.3|2183.9|1
1767873620000|2026-01-08 12:00:20|2186.7|2185.2|2187.9|2183.9|2187.9|2185.4|2186.6|2183.8|0
1767873630000|2026-01-08 12:00:30|2186.6|2185.1|2186.7|2182.7|2187|2185.1|2184.8|2182.3|6
1767873640000|2026-01-08 12:00:40|2186.5|2182.5|2183.2|2181.7|2186.6|2183.5|2182.9|2179.6|5
1767873650000|2026-01-08 12:00:50|2183.1|2181.6|2183.2|2179.2|2184.3|2181.6|2181.9|2179.1|2
1767873660000|2026-01-08 12:01:00|2183.1|2179.1|2181.2|2179.7|2183.1|2180.2|2181.2|2178.8|2
1767873670000|2026-01-08 12:01:10|2181.4|2179.9|2181.2|2177.2|2182.3|2179.9|2179|2176.2|6
1767873680000|2026-01-08 12:01:20|2181.1|2177.1|2182.2|2178.2|2182.2|2178.2|2180.9|2176.9|8
1767873690000|2026-01-08 12:01:30|2180.9|2179.4|2183.1|2179.1|2183.2|2180.8|2180.9|2178.3|1
1767873700000|2026-01-08 12:01:40|2181.5|2180|2179.7|2178.2|2182.2|2180.1|2179.7|2176.7|3
1767873710000|2026-01-08 12:01:50|2179.8|2178.3|2180.4|2176.4|2180.8|2178.3|2177|2175.5|6
1767873720000|2026-01-08 12:02:00|2180.2|2176.2|2180.4|2176.4|2180.4|2177.3|2178.6|2175.3|6
1767873730000|2026-01-08 12:02:10|2179.2|2175.2|2177.9|2173.9|2179.5|2175.5|2176.6|2173.8|13
1767873740000|2026-01-08 12:02:20|2178.2|2174.2|2174.3|2172.8|2178.2|2175.2|2174.3|2172.8|12
1767873750000|2026-01-08 12:02:30|2176|2172|2177.7|2173.7|2178.1|2174.1|2175.2|2172|1
1767873760000|2026-01-08 12:02:40|2177.8|2173.8|2178.1|2174.1|2178.8|2176.2|2177.5|2173.7|0
1767873770000|2026-01-08 12:02:50|2177.3|2175.8|2178.4|2174.4|2178.4|2176.1|2176|2173.9|6
1767873780000|2026-01-08 12:03:00|2178.2|2174.2|2179|2177.5|2180.5|2177.5|2176.9|2174.2|1
1767873790000|2026-01-08 12:03:10|2179.3|2175.3|2180.7|2176.7|2180.7|2177.7|2179.2|2175.2|3
1767873800000|2026-01-08 12:03:20|2179.6|2178.1|2181.5|2180|2183.4|2180|2179.6|2177.9|4
1767873810000|2026-01-08 12:03:30|2180.9|2179.4|2180.5|2179|2182.5|2179.4|2180.5|2178.5|2
1767873820000|2026-01-08 12:03:40|2180|2178.5|2181.9|2177.9|2182.2|2178.5|2179.9|2176.7|6
1767873830000|2026-01-08 12:03:50|2181.8|2177.8|2181.5|2177.5|2182|2178|2181.5|2177.5|0
1767873840000|2026-01-08 12:04:00|2180.1|2176.1|2176.9|2172.9|2180.1|2176.1|2175.9|2171.9|8
1767873850000|2026-01-08 12:04:10|2177.6|2173.6|2177.5|2173.5|2177.8|2173.8|2177.2|2173.2|1
1767873860000|2026-01-08 12:04:20|2177.6|2173.6|2176.1|2172.1|2177.8|2173.8|2176.1|2172.1|2
1767873870000|2026-01-08 12:04:30|2176.3|2172.3|2177|2173|2177.1|2173.1|2176|2172|3
1767873880000|2026-01-08 12:04:40|2176.9|2172.9|2176|2172|2177.8|2173.8|2176|2172|1
1767873890000|2026-01-08 12:04:50|2176.4|2172.4|2176.2|2172.2|2176.4|2172.8|2173.6|2170.5|4
1767873900000|2026-01-08 12:05:00|2176.5|2172.5|2176.1|2172.1|2176.8|2172.8|2175.6|2171.6|0
1767873910000|2026-01-08 12:05:10|2176|2172|2174.2|2172.7|2176|2172.7|2174.2|2171.9|0
1767873920000|2026-01-08 12:05:20|2175|2171|2173.3|2169.3|2175|2171.2|2172.1|2169.3|4
1767873930000|2026-01-08 12:05:30|2172|2170.5|2172|2170.5|2172.2|2170.7|2171.7|2170.2|3
1767873940000|2026-01-08 12:05:40|2172.1|2170.6|2175.2|2171.2|2175.2|2171.2|2172.1|2170.4|1
1767873950000|2026-01-08 12:05:50|2175|2171|2174.7|2170.7|2175.2|2172.7|2174.2|2170.6|0
1767873960000|2026-01-08 12:06:00|2174.8|2170.8|2175.9|2171.9|2176.2|2172.3|2173.8|2170.7|2
1767873970000|2026-01-08 12:06:10|2176|2172|2176.8|2172.8|2176.9|2173.9|2174.2|2171.5|1
1767873980000|2026-01-08 12:06:20|2177|2173|2175.5|2174|2177|2174.1|2175.5|2172.7|0
1767873990000|2026-01-08 12:06:30|2176.8|2172.8|2175.8|2171.8|2176.8|2174|2175.5|2171.8|4
1767874000000|2026-01-08 12:06:40|2175.9|2171.9|2176.9|2172.9|2177.6|2175.2|2175.8|2171.8|2
1767874010000|2026-01-08 12:06:50|2176.8|2172.8|2176.4|2172.4|2179.1|2175.1|2176.4|2172.4|4
1767874020000|2026-01-08 12:07:00|2176.5|2172.5|2173|2169|2176.7|2172.7|2171.7|2169|16
1767874030000|2026-01-08 12:07:10|2172.4|2168.4|2171.9|2170.4|2173.4|2170.4|2170.3|2166.3|11
1767874040000|2026-01-08 12:07:20|2171.3|2169.8|2171.4|2167.4|2173|2169.8|2170.6|2167.4|3
1767874050000|2026-01-08 12:07:30|2171.5|2167.5|2170.5|2169|2171.6|2169|2170.4|2167.3|4
1767874060000|2026-01-08 12:07:40|2170.6|2169.1|2171.3|2169.8|2173.1|2169.9|2170.6|2168.3|1
1767874070000|2026-01-08 12:07:50|2172.2|2168.2|2171.7|2167.7|2172.2|2169.3|2170.8|2167.7|6
1767874080000|2026-01-08 12:08:00|2171.8|2167.8|2170.9|2166.9|2171.8|2168.9|2168.7|2165.9|14
1767874090000|2026-01-08 12:08:10|2171.2|2167.2|2171.1|2167.1|2171.2|2167.2|2170.9|2166.9|1
1767874100000|2026-01-08 12:08:20|2172.4|2168.4|2173.5|2169.5|2173.6|2171|2172.4|2168.4|4
1767874110000|2026-01-08 12:08:30|2173.6|2169.6|2173.3|2169.3|2173.6|2169.6|2173.3|2169.3|2
1767874120000|2026-01-08 12:08:40|2173.5|2169.5|2173.9|2169.9|2173.9|2169.9|2173.1|2169.1|2
1767874130000|2026-01-08 12:08:50|2174.1|2170.1|2173.9|2169.9|2174.1|2170.1|2173.9|2169.9|0
1767874140000|2026-01-08 12:09:00|2174|2170|2174|2170|2174|2170|2174|2170|1
1767874150000|2026-01-08 12:09:10|2173.7|2169.7|2177.7|2173.7|2178.9|2174.9|2173.7|2169.7|15
1767874160000|2026-01-08 12:09:20|2177.6|2173.6|2177.3|2173.3|2178.8|2174.8|2176.7|2172.7|1
1767874170000|2026-01-08 12:09:30|2177.2|2173.2|2177.1|2173.1|2178.7|2174.7|2177.1|2173.1|10
1767874180000|2026-01-08 12:09:40|2177|2173|2177.3|2173.3|2177.3|2173.3|2176.7|2172.7|0
1767874190000|2026-01-08 12:09:50|2176.9|2172.9|2177|2173|2177.3|2173.3|2176.9|2172.9|0
1767874200000|2026-01-08 12:10:00|2177.1|2173.1|2178.5|2174.5|2178.5|2174.5|2177.1|2173.1|2
1767874210000|2026-01-08 12:10:10|2178.8|2174.8|2178.3|2174.3|2179|2175|2178.3|2174.3|3
1767874220000|2026-01-08 12:10:20|2178.1|2174.1|2180.1|2176.1|2180.2|2176.2|2177.7|2173.7|4
1767874230000|2026-01-08 12:10:30|2178.1|2176.6|2178.1|2176.6|2178.1|2176.6|2178.1|2176.6|3
1767874240000|2026-01-08 12:10:40|2179.3|2175.3|2177.3|2175.8|2179.3|2175.8|2177.3|2174.1|4
1767874250000|2026-01-08 12:10:50|2178.4|2174.4|2177.3|2175.8|2178.5|2175.8|2177.3|2174.4|0
1767874260000|2026-01-08 12:11:00|2178.5|2174.5|2177.4|2173.4|2178.5|2174.5|2177.4|2173.4|0
1767874270000|2026-01-08 12:11:10|2177.2|2173.2|2176.2|2172.2|2177.2|2173.2|2176.2|2172.2|0
1767874280000|2026-01-08 12:11:20|2175.4|2173.9|2176.1|2174.6|2177.2|2174.6|2175.4|2172.5|3
1767874290000|2026-01-08 12:11:30|2177.1|2173.1|2176.2|2174.7|2177.2|2174.7|2176.1|2173.1|0
1767874300000|2026-01-08 12:11:40|2176|2174.5|2179.8|2175.8|2179.8|2175.8|2176|2173.2|2
1767874310000|2026-01-08 12:11:50|2180.1|2176.1|2178.7|2174.7|2180.1|2176.1|2178.6|2174.6|0
1767874320000|2026-01-08 12:12:00|2178.6|2174.6|2177.4|2173.4|2178.6|2174.6|2177.4|2173.4|1
1767874330000|2026-01-08 12:12:10|2177.5|2173.5|2177.3|2173.3|2178|2175.2|2176.7|2173.3|1
1767874340000|2026-01-08 12:12:20|2176.5|2172.5|2175.9|2171.9|2176.6|2172.6|2175.9|2171.9|0
1767874350000|2026-01-08 12:12:30|2174.5|2173|2173.8|2169.8|2175.9|2173|2173.8|2169.8|1
1767874360000|2026-01-08 12:12:40|2174|2170|2171.2|2167.2|2174.1|2170.1|2171.2|2167.2|9
1767874370000|2026-01-08 12:12:50|2173.6|2169.6|2171.6|2167.6|2173.6|2169.6|2171.6|2167.6|2
1767874380000|2026-01-08 12:13:00|2171.4|2167.4|2170.5|2169|2171.4|2169|2170.4|2167|1
1767874390000|2026-01-08 12:13:10|2170.8|2169.3|2171.9|2167.9|2171.9|2169.7|2170.8|2167.8|4
1767874400000|2026-01-08 12:13:20|2171.8|2167.8|2171.1|2167.1|2171.9|2167.9|2171.1|2167.1|1
1767874410000|2026-01-08 12:13:30|2171|2167|2173.2|2169.2|2173.3|2169.3|2169.9|2167|3
1767874420000|2026-01-08 12:13:40|2173.1|2169.1|2173.5|2169.5|2173.5|2169.5|2172.5|2168.5|0
1767874430000|2026-01-08 12:13:50|2173.3|2169.3|2173.5|2169.5|2173.6|2169.6|2173.3|2169.3|0
1767874440000|2026-01-08 12:14:00|2173.3|2169.3|2173.9|2169.9|2173.9|2170.7|2172.2|2169.3|0
1767874450000|2026-01-08 12:14:10|2173.6|2169.6|2170.9|2166.9|2173.6|2169.6|2170.6|2166.9|3
1767874460000|2026-01-08 12:14:20|2171|2167|2169.2|2165.2|2171|2167.6|2168.7|2165.2|5
1767874470000|2026-01-08 12:14:30|2169.5|2165.5|2170.2|2166.2|2170.4|2166.4|2167.7|2165.5|2
1767874480000|2026-01-08 12:14:40|2170.3|2166.3|2169.2|2165.2|2170.4|2166.4|2169.1|2165.1|3
1767874490000|2026-01-08 12:14:50|2169.3|2165.3|2167.5|2166|2169.5|2166|2166.9|2164.6|4
1767874500000|2026-01-08 12:15:00|2167.6|2166.1|2167.7|2166.2|2167.7|2166.2|2167.6|2166.1|0
1767874510000|2026-01-08 12:15:10|2169.2|2165.2|2171.8|2167.8|2171.8|2168.1|2169.2|2165.2|3
1767874520000|2026-01-08 12:15:20|2170.8|2169.3|2169.4|2167.9|2171.2|2169.4|2169.4|2167.2|1
1767874530000|2026-01-08 12:15:30|2170.8|2166.8|2171.1|2167.1|2171.1|2168.7|2168.8|2164.8|4
1767874540000|2026-01-08 12:15:40|2171.2|2167.2|2171.1|2167.1|2171.3|2167.3|2171|2167|0
1767874550000|2026-01-08 12:15:50|2171|2167|2168.6|2164.6|2171|2167|2168.6|2164.6|2
1767874560000|2026-01-08 12:16:00|2169|2165|2169.1|2165.1|2169.5|2165.5|2168.7|2164.7|2
1767874570000|2026-01-08 12:16:10|2169.4|2165.4|2169|2165|2170.3|2166.3|2169|2165|0
1767874580000|2026-01-08 12:16:20|2169.2|2165.2|2170.1|2166.1|2170.1|2166.1|2168.6|2164.6|3
1767874590000|2026-01-08 12:16:30|2169.8|2165.8|2171.7|2167.7|2171.9|2167.9|2169.8|2165.8|0
1767874600000|2026-01-08 12:16:40|2171.6|2167.6|2171.9|2167.9|2171.9|2168.3|2169.5|2165.8|5
1767874610000|2026-01-08 12:16:50|2172|2168|2172.4|2168.4|2172.6|2169.7|2171.2|2168|3
1767874620000|2026-01-08 12:17:00|2172.2|2168.2|2171.3|2167.3|2172.4|2168.4|2171.1|2167.1|1
1767874630000|2026-01-08 12:17:10|2171.1|2167.1|2171.2|2167.2|2171.2|2167.2|2170.5|2166.5|4
1767874640000|2026-01-08 12:17:20|2171|2167|2171|2167|2171.3|2167.3|2170.3|2166.3|1
1767874650000|2026-01-08 12:17:30|2171.1|2167.1|2171.8|2167.8|2173|2169|2171.1|2167.1|2
1767874660000|2026-01-08 12:17:40|2171.9|2167.9|2171.3|2167.3|2171.9|2167.9|2171|2167|0
1767874670000|2026-01-08 12:17:50|2171.4|2167.4|2171.5|2167.5|2171.6|2167.6|2171.4|2167.4|0
1767874680000|2026-01-08 12:18:00|2171.6|2167.6|2169.4|2167.9|2172.2|2169.8|2169.4|2165.9|6
1767874690000|2026-01-08 12:18:10|2170.3|2166.3|2171.7|2167.7|2172|2168|2169.3|2166.3|1
1767874700000|2026-01-08 12:18:20|2171.3|2167.3|2172|2168|2172|2168|2171.1|2167.1|0
1767874710000|2026-01-08 12:18:30|2172.1|2168.1|2172|2168|2172.1|2169|2170.5|2167.8|0
1767874720000|2026-01-08 12:18:40|2172.1|2168.1|2172.7|2168.7|2172.9|2170.5|2171.3|2168.1|2
1767874730000|2026-01-08 12:18:50|2172.6|2168.6|2170|2166|2172.6|2169|2169.8|2165.8|3
1767874740000|2026-01-08 12:19:00|2170.2|2166.2|2170.9|2166.9|2170.9|2166.9|2169.8|2165.8|0
1767874750000|2026-01-08 12:19:10|2169.8|2168.3|2172.4|2168.4|2173.5|2169.5|2169.8|2168.3|5
1767874760000|2026-01-08 12:19:20|2172.2|2168.2|2172.5|2168.5|2172.5|2169|2170.5|2168|1
1767874770000|2026-01-08 12:19:30|2172.3|2168.3|2172.7|2168.7|2172.8|2168.8|2172.3|2168.3|0
1767874780000|2026-01-08 12:19:40|2173.7|2169.7|2172.9|2168.9|2173.7|2169.7|2172.7|2168.7|2
1767874790000|2026-01-08 12:19:50|2172.7|2168.7|2172.9|2168.9|2173.6|2169.6|2172.7|2168.7|0
1767874800000|2026-01-08 12:20:00|2173.3|2169.3|2173.4|2169.4|2173.4|2169.4|2173.1|2169.1|0
1767874820000|2026-01-08 12:20:20|2173.5|2169.5|2174|2170|2174|2170|2173.5|2169.5|0
1767874830000|2026-01-08 12:20:30|2173.8|2169.8|2174.5|2170.5|2174.5|2170.5|2173.8|2169.8|0
1767874840000|2026-01-08 12:20:40|2172.5|2171|2174.5|2170.5|2174.5|2172.1|2172.5|2170|4
1767874850000|2026-01-08 12:20:50|2173|2171.5|2174.5|2170.5|2174.5|2171.5|2173|2170.5|1
1767874860000|2026-01-08 12:21:00|2174.6|2170.6|2174.6|2170.6|2174.6|2170.6|2174.6|2170.6|0
1767874870000|2026-01-08 12:21:10|2174.5|2170.5|2173.9|2169.9|2174.5|2170.9|2172.4|2169.9|2
1767874880000|2026-01-08 12:21:20|2174.1|2170.1|2174.3|2170.3|2174.3|2170.3|2174.1|2170.1|0
1767874890000|2026-01-08 12:21:30|2174.2|2170.2|2175|2171|2175|2171|2174.2|2170.2|3
1767874900000|2026-01-08 12:21:40|2174.9|2170.9|2173.3|2171.8|2174.9|2171.9|2173.3|2170.7|0
1767874910000|2026-01-08 12:21:50|2173.2|2171.7|2175|2171|2175.1|2172.1|2173.2|2170.1|1
1767874920000|2026-01-08 12:22:00|2175.1|2171.1|2176.1|2172.1|2176.2|2172.6|2173.9|2171.1|2
1767874930000|2026-01-08 12:22:10|2176.3|2172.3|2175.6|2171.6|2176.3|2173.3|2174.8|2171.3|2
1767874940000|2026-01-08 12:22:20|2174.5|2173|2174.5|2173|2174.5|2173|2174.5|2173|0
1767874950000|2026-01-08 12:22:30|2174.4|2172.9|2172.3|2170.8|2174.4|2172.9|2172.3|2169.7|2
1767874960000|2026-01-08 12:22:40|2174.4|2170.4|2175.1|2173.6|2176.2|2173.6|2174.4|2170.4|10
1767874970000|2026-01-08 12:22:50|2176.8|2172.8|2174|2170|2176.8|2172.8|2174|2170|2
1767874980000|2026-01-08 12:23:00|2174.1|2170.1|2173.8|2169.8|2174.1|2170.1|2173.8|2169.8|0
1767874990000|2026-01-08 12:23:10|2174.1|2170.1|2172.1|2170.6|2174.1|2170.7|2172.1|2169.7|3
1767875000000|2026-01-08 12:23:20|2173|2169|2171.1|2169.6|2173|2169.7|2170.9|2169|1
1767875010000|2026-01-08 12:23:30|2170.9|2169.4|2171.4|2169.9|2172|2169.9|2170.7|2167.9|2
1767875020000|2026-01-08 12:23:40|2173.6|2169.6|2174.1|2170.1|2174.1|2170.1|2173.3|2169.3|2
1767875030000|2026-01-08 12:23:50|2174.2|2170.2|2173.1|2169.1|2174.2|2171|2172.5|2168.9|1
1767875040000|2026-01-08 12:24:00|2173.2|2169.2|2173|2169|2173.3|2170|2171.4|2168.7|0
1767875050000|2026-01-08 12:24:10|2172.9|2168.9|2172.9|2168.9|2172.9|2168.9|2172.9|2168.9|2
1767875060000|2026-01-08 12:24:20|2172.8|2168.8|2172.9|2168.9|2172.9|2168.9|2172.8|2168.8|0
1767875070000|2026-01-08 12:24:30|2172.8|2168.8|2172|2170.5|2172.8|2170.5|2171.6|2168.8|0
1767875080000|2026-01-08 12:24:40|2171.6|2170.1|2173.7|2169.7|2173.9|2170.7|2171.6|2169.7|4
1767875090000|2026-01-08 12:24:50|2173.9|2169.9|2174|2170|2174.2|2170.2|2173.7|2169.7|1
1767875100000|2026-01-08 12:25:00|2174.6|2170.6|2177.3|2173.3|2177.3|2173.3|2173.7|2169.7|1
1767875110000|2026-01-08 12:25:10|2177.4|2173.4|2178.5|2174.5|2178.5|2174.5|2176.1|2172.1|1
1767875120000|2026-01-08 12:25:20|2177|2173|2178.2|2176.7|2179.4|2176.7|2177|2173|9
1767875130000|2026-01-08 12:25:30|2180.1|2176.1|2178.4|2176.9|2180.1|2177.7|2178.1|2175.9|3
1767875140000|2026-01-08 12:25:40|2178.3|2176.8|2180|2176|2180.1|2176.8|2178.3|2176|1
1767875150000|2026-01-08 12:25:50|2181|2177|2181.1|2177.1|2181.3|2177.3|2180.9|2176.9|3
1767875160000|2026-01-08 12:26:00|2181.2|2177.2|2181.2|2177.2|2181.2|2177.2|2177.7|2174.8|14
1767875170000|2026-01-08 12:26:10|2182.1|2178.1|2182.8|2178.8|2182.8|2178.8|2180|2177.7|6
1767875180000|2026-01-08 12:26:20|2182.9|2178.9|2183.2|2179.2|2183.2|2180.3|2181.8|2178.6|1
1767875190000|2026-01-08 12:26:30|2181.9|2180.4|2182.8|2178.8|2183.2|2180.4|2181.7|2178.8|1
1767875200000|2026-01-08 12:26:40|2182.9|2178.9|2182.3|2178.3|2183.2|2179.2|2182.1|2178.1|1
1767875210000|2026-01-08 12:26:50|2182|2180.5|2182.5|2178.5|2182.6|2180.5|2181.5|2178.1|1
1767875220000|2026-01-08 12:27:00|2181.5|2180|2182|2180.5|2183|2180.8|2181.5|2179|2
1767875230000|2026-01-08 12:27:10|2181.4|2179.9|2179.4|2175.4|2181.5|2180|2179.4|2175.4|6
1767875240000|2026-01-08 12:27:20|2179.2|2175.2|2180.7|2176.7|2180.7|2177.9|2177.8|2175|3
1767875250000|2026-01-08 12:27:30|2180.6|2176.6|2179.9|2175.9|2180.6|2176.6|2179.9|2175.9|0
1767875260000|2026-01-08 12:27:40|2180|2176|2180.5|2176.5|2180.6|2176.6|2180|2176|0
1767875270000|2026-01-08 12:27:50|2180.8|2176.8|2180.5|2176.5|2180.9|2177.8|2179.3|2176.2|0
1767875280000|2026-01-08 12:28:00|2180.6|2176.6|2180.6|2176.6|2180.8|2177.1|2178.6|2176.6|2
1767875290000|2026-01-08 12:28:10|2180.7|2176.7|2180.5|2176.5|2180.7|2176.7|2180.3|2176.3|0
1767875300000|2026-01-08 12:28:20|2179.4|2175.4|2178.8|2174.8|2179.4|2175.4|2178.8|2174.8|2
1767875310000|2026-01-08 12:28:30|2179.4|2175.4|2179.2|2175.2|2179.7|2175.7|2179.2|2175.2|0
1767875320000|2026-01-08 12:28:40|2179.5|2175.5|2180.6|2176.6|2180.6|2176.6|2179.5|2175.5|1
1767875330000|2026-01-08 12:28:50|2180.7|2176.7|2180.8|2176.8|2181|2178.4|2179.9|2176.7|1
1767875340000|2026-01-08 12:29:00|2180|2178.5|2180|2176|2180.5|2178.6|2178.4|2175.9|2
1767875350000|2026-01-08 12:29:10|2179.9|2175.9|2179.4|2175.4|2180|2176|2179.3|2175.3|1
1767875360000|2026-01-08 12:29:20|2179.5|2175.5|2178.9|2174.9|2179.5|2175.5|2178.3|2174.3|3
1767875370000|2026-01-08 12:29:30|2178.8|2174.8|2179|2175|2179.2|2175.2|2178.8|2174.8|0
1767875380000|2026-01-08 12:29:40|2178.8|2174.8|2179|2175|2179|2175|2178.7|2174.7|0
1767875390000|2026-01-08 12:29:50|2178.9|2174.9|2179.1|2175.1|2179.1|2175.1|2178.8|2174.8|0
1767875400000|2026-01-08 12:30:00|2179.2|2175.2|2179.4|2175.4|2179.7|2175.7|2179.2|2175.2|2
1767875410000|2026-01-08 12:30:10|2179.5|2175.5|2179.1|2175.1|2179.5|2175.5|2179|2175|1
1767875420000|2026-01-08 12:30:20|2179.3|2175.3|2179|2175|2179.5|2175.5|2179|2175|0
1767875430000|2026-01-08 12:30:30|2177.2|2175.7|2178.3|2174.3|2178.3|2175.7|2176|2174|6
1767875440000|2026-01-08 12:30:40|2178.8|2174.8|2179.8|2175.8|2179.8|2175.8|2178.6|2174.6|0
1767875450000|2026-01-08 12:30:50|2179.9|2175.9|2178.3|2174.3|2179.9|2175.9|2178.3|2174.3|1
1767875460000|2026-01-08 12:31:00|2178.4|2174.4|2178.3|2174.3|2178.9|2174.9|2176.3|2174.3|3
1767875470000|2026-01-08 12:31:10|2178.8|2174.8|2178.7|2174.7|2178.8|2174.8|2178.1|2174.1|1
1767875480000|2026-01-08 12:31:20|2178.8|2174.8|2178.8|2174.8|2178.8|2176.7|2178.2|2174.6|1
1767875490000|2026-01-08 12:31:30|2179.1|2175.1|2178.9|2174.9|2179.9|2176.4|2177.9|2174.9|0
1767875500000|2026-01-08 12:31:40|2178.7|2174.7|2180|2176|2180|2176|2178.7|2174.7|1
1767875510000|2026-01-08 12:31:50|2179.9|2175.9|2179.9|2175.9|2180|2176|2179.9|2175.9|0
1767875520000|2026-01-08 12:32:00|2180|2176|2179.9|2175.9|2180|2176|2179.9|2175.9|0
1767875530000|2026-01-08 12:32:10|2180|2176|2180|2176|2180|2176|2180|2176|0
1767875540000|2026-01-08 12:32:20|2179.9|2175.9|2180.1|2176.1|2180.5|2178.5|2179.9|2175.9|1
1767875550000|2026-01-08 12:32:30|2180.2|2176.2|2180.2|2178.7|2180.2|2178.7|2180|2176|5
1767875560000|2026-01-08 12:32:40|2180.1|2178.6|2182.7|2178.7|2182.9|2178.9|2180.1|2178.4|5
1767875570000|2026-01-08 12:32:50|2182.5|2178.5|2181.7|2177.7|2182.6|2180.2|2181.7|2177.7|1
1767875580000|2026-01-08 12:33:00|2181.6|2177.6|2180.9|2176.9|2181.6|2177.6|2180.8|2176.8|2
1767875590000|2026-01-08 12:33:10|2181|2177|2181.8|2177.8|2181.8|2177.8|2180.9|2176.9|1
1767875600000|2026-01-08 12:33:20|2181.4|2177.4|2180.8|2176.8|2181.4|2177.4|2180.8|2176.8|1
1767875610000|2026-01-08 12:33:30|2180.9|2176.9|2181.5|2177.5|2181.5|2177.5|2180.8|2176.8|0
1767875620000|2026-01-08 12:33:40|2181.4|2177.4|2181.4|2177.4|2181.6|2179|2180.4|2177.3|0
1767875630000|2026-01-08 12:33:50|2181.5|2177.5|2180.1|2176.1|2181.5|2179|2179.6|2176.1|0
1767875640000|2026-01-08 12:34:00|2180|2176|2179.3|2175.3|2180|2177|2178.4|2175.1|3
1767875650000|2026-01-08 12:34:10|2178.9|2177.4|2178.9|2174.9|2180|2177.4|2178.9|2174.9|4
1767875660000|2026-01-08 12:34:20|2176.5|2175|2178.6|2174.6|2178.6|2175|2176.5|2174.2|1
1767875670000|2026-01-08 12:34:30|2178.5|2174.5|2179.9|2175.9|2180.2|2176.2|2178.3|2174.3|3
1767875680000|2026-01-08 12:34:40|2180|2176|2180.3|2176.3|2180.4|2176.4|2179.9|2175.9|2
1767875690000|2026-01-08 12:34:50|2181|2177|2180.4|2176.4|2181|2177|2180.4|2176.4|1
1767875700000|2026-01-08 12:35:00|2180.2|2176.2|2179.2|2175.2|2180.2|2176.2|2179.2|2175.2|1
1767875710000|2026-01-08 12:35:10|2179.1|2175.1|2178.1|2174.1|2179.1|2176.2|2177.7|2174.1|2
1767875720000|2026-01-08 12:35:20|2178.2|2174.2|2177.8|2173.8|2178.2|2174.2|2177.8|2173.8|0
1767875730000|2026-01-08 12:35:30|2178.1|2174.1|2178.1|2174.1|2178.2|2174.2|2177.8|2173.8|0
1767875740000|2026-01-08 12:35:40|2177.9|2173.9|2177.9|2173.9|2178.2|2174.2|2177.8|2173.8|0
1767875750000|2026-01-08 12:35:50|2177.8|2173.8|2177.5|2173.5|2177.8|2173.8|2177.4|2173.4|0
1767875760000|2026-01-08 12:36:00|2177.4|2173.4|2176.5|2172.5|2177.4|2173.4|2176.5|2172.5|2
1767875770000|2026-01-08 12:36:10|2174.3|2172.8|2175|2171|2175.2|2172.8|2173.2|2169.2|7
1767875780000|2026-01-08 12:36:20|2174.7|2170.7|2177.8|2173.8|2177.8|2173.8|2174.3|2170.3|3
1767875790000|2026-01-08 12:36:30|2177.9|2173.9|2178|2174|2178.1|2174.1|2177.9|2173.9|0
1767875800000|2026-01-08 12:36:40|2177.4|2175.9|2178.4|2174.4|2178.4|2175.9|2177.4|2174.2|2
1767875810000|2026-01-08 12:36:50|2178.6|2174.6|2178.9|2174.9|2178.9|2174.9|2178.6|2174.6|0
1767875820000|2026-01-08 12:37:00|2179|2175|2179|2175|2179.1|2176|2177.5|2174.9|3
1767875830000|2026-01-08 12:37:10|2178.4|2174.4|2180.6|2176.6|2180.6|2176.6|2177.8|2174.4|2
1767875840000|2026-01-08 12:37:20|2180.8|2176.8|2180.1|2176.1|2181|2177.7|2179.2|2176.1|0
1767875850000|2026-01-08 12:37:30|2180.2|2176.2|2181|2179.5|2181.1|2179.6|2179|2176.2|1
1767875860000|2026-01-08 12:37:40|2180.8|2179.3|2181.7|2177.7|2181.8|2179.4|2180.2|2177.6|4
1767875870000|2026-01-08 12:37:50|2181.8|2177.8|2182.2|2178.2|2182.2|2178.2|2181.8|2177.8|0
1767875880000|2026-01-08 12:38:00|2182.1|2178.1|2182|2178|2182.1|2178.1|2181.9|2177.9|0
1767875890000|2026-01-08 12:38:10|2181.7|2177.7|2181.8|2177.8|2181.8|2177.8|2181.7|2177.7|0
1767875900000|2026-01-08 12:38:20|2180.2|2178.7|2180.2|2178.7|2180.2|2178.7|2180.2|2178.7|0
1767875910000|2026-01-08 12:38:30|2180.6|2179.1|2180.6|2179.1|2180.6|2179.1|2180.6|2179.1|1
1767875920000|2026-01-08 12:38:40|2181|2179.5|2181|2179.5|2181|2179.5|2181|2179.5|1
1767875930000|2026-01-08 12:38:50|2181.1|2179.6|2181.1|2179.6|2181.1|2179.6|2181|2179.5|1
1767875940000|2026-01-08 12:39:00|2181|2179.5|2180.8|2179.3|2181|2179.5|2180.8|2179.3|0
1767875960000|2026-01-08 12:39:20|2180.9|2179.4|2181.1|2179.6|2181.3|2179.8|2180.9|2179.4|1
1767875970000|2026-01-08 12:39:30|2181.3|2179.8|2182.2|2180.7|2182.4|2180.9|2181.3|2179.8|3
1767875980000|2026-01-08 12:39:40|2184.7|2182.3|2183.9|2182.4|2184.7|2182.5|2183.8|2182.3|8
1767875990000|2026-01-08 12:39:50|2184.9|2180.9|2184.7|2180.7|2185|2182.4|2183.8|2180.7|1
1767876000000|2026-01-08 12:40:00|2184.4|2180.4|2184.2|2180.2|2184.6|2180.7|2182.2|2179.7|1
1767876010000|2026-01-08 12:40:10|2184.3|2180.3|2184.9|2180.9|2184.9|2180.9|2184.2|2180.2|2
1767876020000|2026-01-08 12:40:20|2183.8|2182.3|2184.5|2180.5|2184.9|2182.3|2183.8|2180.2|2
1767876030000|2026-01-08 12:40:30|2184.4|2180.4|2184.3|2180.3|2184.4|2181.5|2182.9|2180.3|0
1767876040000|2026-01-08 12:40:40|2183|2181.5|2183.9|2182.4|2184.3|2182.4|2182.9|2180.3|3
1767876050000|2026-01-08 12:40:50|2184|2182.5|2186|2182|2186.2|2183.5|2184|2182|3
1767876060000|2026-01-08 12:41:00|2185.3|2183.8|2187.7|2183.7|2187.7|2184.2|2185.3|2183.7|4
1767876070000|2026-01-08 12:41:10|2186.8|2185.3|2186.5|2185|2188|2185.3|2186.4|2183.2|6
1767876080000|2026-01-08 12:41:20|2188|2184|2186.2|2184.7|2188|2184.8|2186.2|2183.9|0
1767876090000|2026-01-08 12:41:30|2186.3|2184.8|2188.8|2187.3|2190.1|2187.4|2186.3|2184.8|8
1767876100000|2026-01-08 12:41:40|2188.9|2187.4|2189.5|2188|2189.5|2188|2188.9|2187.4|4
1767876110000|2026-01-08 12:41:50|2189.1|2187.6|2191.1|2187.1|2191.2|2187.9|2189|2186.4|4
1767876120000|2026-01-08 12:42:00|2191|2187|2191|2187|2191.2|2188.1|2189.6|2186.8|1
1767876130000|2026-01-08 12:42:10|2190.9|2186.9|2192|2188|2192|2188|2190.9|2186.9|0
1767876140000|2026-01-08 12:42:20|2191.6|2187.6|2191.2|2187.2|2191.8|2188.9|2190.3|2187.2|2
1767876150000|2026-01-08 12:42:30|2191.3|2187.3|2191.8|2187.8|2192.2|2188.2|2191.3|2187.3|1
1767876160000|2026-01-08 12:42:40|2190.6|2189.1|2193.3|2189.3|2193.3|2189.3|2190.6|2187.8|4
1767876170000|2026-01-08 12:42:50|2193.1|2189.1|2191.9|2190.4|2194|2190.6|2191.9|2189.1|5
1767876180000|2026-01-08 12:43:00|2192|2190.5|2191.9|2190.4|2192|2190.5|2191.8|2190.3|1
1767876190000|2026-01-08 12:43:10|2192.5|2191|2192.7|2188.7|2192.7|2191|2191.7|2188.7|6
1767876200000|2026-01-08 12:43:20|2191.6|2190.1|2191.5|2187.5|2192.6|2190.1|2190.3|2187.4|5
1767876210000|2026-01-08 12:43:30|2191.6|2187.6|2191.6|2190.1|2192.2|2190.1|2191|2187.6|1
1767876220000|2026-01-08 12:43:40|2191.5|2190|2192.6|2188.6|2192.7|2190.5|2191.5|2188.6|1
1767876230000|2026-01-08 12:43:50|2190.9|2189.4|2192.5|2188.5|2192.6|2189.4|2190.9|2188.5|3
1767876240000|2026-01-08 12:44:00|2192|2188|2191.2|2187.2|2192.1|2189.8|2191|2187.2|2
1767876250000|2026-01-08 12:44:10|2191.3|2187.3|2190.3|2188.8|2192.4|2189.3|2190.3|2187.3|0
1767876260000|2026-01-08 12:44:20|2190.2|2188.7|2190.5|2189|2191.3|2189|2190|2187.2|0
1767876270000|2026-01-08 12:44:30|2190|2188.5|2188.7|2184.7|2190.1|2188.5|2188.6|2184.6|4
1767876280000|2026-01-08 12:44:40|2188.9|2184.9|2189.4|2185.4|2189.4|2185.4|2188.9|2184.9|0
1767876290000|2026-01-08 12:44:50|2189.5|2185.5|2189.8|2185.8|2190|2186.9|2188.4|2185.4|0
1767876300000|2026-01-08 12:45:00|2190.1|2186.1|2189.9|2185.9|2190.1|2186.1|2189.8|2185.8|1
1767876310000|2026-01-08 12:45:10|2190|2186|2190.1|2186.1|2190.3|2186.3|2189.9|2185.9|0
1767876320000|2026-01-08 12:45:20|2190|2186|2188.8|2184.8|2190|2186|2188.8|2184.8|0
1767876330000|2026-01-08 12:45:30|2188.4|2184.4|2188.7|2184.7|2188.8|2184.8|2188.2|2184.2|0
1767876340000|2026-01-08 12:45:40|2188.8|2184.8|2188.8|2184.8|2188.9|2184.9|2188.7|2184.7|0
1767876350000|2026-01-08 12:45:50|2188.7|2184.7|2186.5|2185|2188.7|2185|2186.5|2184|4
1767876360000|2026-01-08 12:46:00|2187.9|2183.9|2188|2184|2188|2184.9|2186.4|2183.8|0
1767876370000|2026-01-08 12:46:10|2188.1|2184.1|2188|2184|2188.5|2184.5|2188|2184|0
1767876380000|2026-01-08 12:46:20|2187.9|2183.9|2188|2184|2188.1|2184.1|2187.9|2183.9|0
1767876390000|2026-01-08 12:46:30|2188.1|2184.1|2186.9|2185.4|2188.1|2185.6|2186.9|2184.1|1
1767876400000|2026-01-08 12:46:40|2186.3|2184.8|2187.3|2185.8|2188.2|2185.8|2186.3|2183.8|4
1767876410000|2026-01-08 12:46:50|2188|2184|2188.1|2184.1|2188.6|2184.8|2186.2|2183.8|3
1767876420000|2026-01-08 12:47:00|2188|2184|2188.2|2186.7|2190.1|2186.8|2187|2184|2
1767876430000|2026-01-08 12:47:10|2189.7|2185.7|2189.7|2185.7|2189.7|2185.7|2189.7|2185.7|1
1767876440000|2026-01-08 12:47:20|2189.8|2185.8|2190.6|2186.6|2190.7|2187.3|2188.8|2185.8|7
1767876450000|2026-01-08 12:47:30|2190.2|2186.2|2190|2186|2190.3|2186.3|2189.9|2185.9|1
1767876460000|2026-01-08 12:47:40|2190.1|2186.1|2189|2187.5|2190.6|2187.5|2189|2186.1|0
1767876470000|2026-01-08 12:47:50|2190.6|2186.6|2190.3|2186.3|2190.6|2186.6|2190.2|2186.2|0
1767876480000|2026-01-08 12:48:00|2190.2|2186.2|2194.2|2190.2|2194.2|2190.2|2190.2|2186.2|3
1767876490000|2026-01-08 12:48:10|2194.1|2190.1|2193.6|2189.6|2194.2|2191.3|2192.8|2189.2|8
1767876500000|2026-01-08 12:48:20|2191.8|2190.3|2192.5|2191|2194.6|2191.5|2191.6|2190.1|3
1767876510000|2026-01-08 12:48:30|2192.3|2190.8|2192.1|2190.6|2193.7|2190.8|2192.1|2189.1|3
1767876520000|2026-01-08 12:48:40|2193.1|2189.1|2191.7|2190.2|2193.3|2190.7|2191.7|2189.1|1
1767876530000|2026-01-08 12:48:50|2193.2|2189.2|2193.2|2189.2|2193.2|2189.2|2193.2|2189.2|0
1767876540000|2026-01-08 12:49:00|2193.5|2189.5|2194.8|2190.8|2194.8|2191|2192.5|2189.4|1
1767876550000|2026-01-08 12:49:10|2194.3|2190.3|2192.7|2191.2|2194.5|2191.2|2192.7|2190.3|5
1767876560000|2026-01-08 12:49:20|2192.6|2191.1|2193.3|2189.3|2193.5|2191.1|2192.6|2189.3|1
1767876570000|2026-01-08 12:49:30|2193.4|2189.4|2191.8|2190.3|2193.6|2190.4|2191.8|2189.2|2
1767876580000|2026-01-08 12:49:40|2191.9|2190.4|2190.6|2186.6|2193.3|2190.4|2190.6|2186.6|2
1767876590000|2026-01-08 12:49:50|2190.7|2186.7|2190.6|2186.6|2190.7|2186.7|2190.6|2186.6|0
1767876600000|2026-01-08 12:50:00|2190.4|2186.4|2189|2187.5|2190.5|2187.7|2189|2186.2|1
1767876610000|2026-01-08 12:50:10|2189.5|2185.5|2189|2185|2189.5|2185.5|2189|2185|1
1767876620000|2026-01-08 12:50:20|2189.1|2185.1|2187.8|2186.3|2189.2|2186.4|2187.6|2184.6|1
1767876630000|2026-01-08 12:50:30|2187.9|2186.4|2187.8|2186.3|2187.9|2186.4|2187.8|2186.3|0
1767876640000|2026-01-08 12:50:40|2187.9|2186.4|2188.4|2184.4|2189.4|2186.7|2187.8|2184.4|3
1767876650000|2026-01-08 12:50:50|2188.5|2184.5|2188.5|2184.5|2188.5|2186|2187.4|2184.5|0
1767876660000|2026-01-08 12:51:00|2188|2184|2186.7|2185.2|2188|2185.2|2186.7|2183.9|2
1767876670000|2026-01-08 12:51:10|2186.8|2185.3|2186.9|2185.4|2187|2185.5|2186.7|2185.2|1
1767876680000|2026-01-08 12:51:20|2187.5|2186|2187.7|2186.2|2187.7|2186.2|2187.5|2186|1
1767876690000|2026-01-08 12:51:30|2188.1|2186.6|2191.3|2187.3|2191.3|2187.3|2188|2185.4|1
1767876700000|2026-01-08 12:51:40|2191.5|2187.5|2191.7|2187.7|2191.7|2189|2190|2187.2|1
1767876710000|2026-01-08 12:51:50|2190.4|2188.9|2190.6|2186.6|2191.5|2188.9|2189.6|2186.6|1
1767876720000|2026-01-08 12:52:00|2190.1|2186.1|2190|2186|2190.2|2187.2|2188.7|2185.6|1
1767876730000|2026-01-08 12:52:10|2189.3|2185.3|2189.8|2185.8|2189.8|2185.8|2189.3|2185.3|0
1767876740000|2026-01-08 12:52:20|2189.7|2185.7|2189.7|2185.7|2189.7|2185.7|2189.7|2185.7|0
1767876750000|2026-01-08 12:52:30|2189.4|2185.4|2189.1|2185.1|2189.8|2185.8|2189.1|2185.1|0
1767876760000|2026-01-08 12:52:40|2189.2|2185.2|2187.8|2186.3|2189.4|2186.3|2187.8|2185.1|0
1767876770000|2026-01-08 12:52:50|2187.7|2186.2|2187.7|2186.2|2187.8|2186.3|2187.7|2186.2|0
1767876780000|2026-01-08 12:53:00|2187.8|2186.3|2188.5|2187|2189.6|2187.6|2187.7|2185.6|13
1767876790000|2026-01-08 12:53:10|2189.9|2185.9|2190.5|2186.5|2190.5|2186.5|2189.5|2185.5|0
1767876800000|2026-01-08 12:53:20|2190.4|2186.4|2190|2186|2190.8|2186.8|2190|2186|1
1767876810000|2026-01-08 12:53:30|2190.1|2186.1|2190.1|2186.1|2190.5|2186.5|2190.1|2186.1|1
1767876820000|2026-01-08 12:53:40|2190.3|2186.3|2190.2|2186.2|2190.3|2186.3|2190.1|2186.1|0
1767876830000|2026-01-08 12:53:50|2190.3|2186.3|2190.8|2186.8|2190.9|2186.9|2190.3|2186.3|0
1767876840000|2026-01-08 12:54:00|2190.7|2186.7|2189.3|2187.8|2191|2187.8|2189.3|2186.7|0
1767876850000|2026-01-08 12:54:10|2189.9|2185.9|2189|2185|2190|2186|2189|2185|2
1767876860000|2026-01-08 12:54:20|2189.1|2185.1|2189.8|2185.8|2190|2186|2189.1|2185.1|0
1767876870000|2026-01-08 12:54:30|2189.4|2185.4|2189.5|2185.5|2189.5|2185.5|2189.3|2185.3|0
1767876880000|2026-01-08 12:54:40|2189.4|2185.4|2189.2|2185.2|2189.4|2185.4|2189.2|2185.2|0
1767876890000|2026-01-08 12:54:50|2187.9|2186.4|2187.9|2186.4|2187.9|2186.4|2187.8|2186.3|0
1767876900000|2026-01-08 12:55:00|2187.8|2186.3|2187.9|2186.4|2187.9|2186.4|2187.8|2186.3|0
1767876910000|2026-01-08 12:55:10|2187.8|2186.3|2187.9|2186.4|2187.9|2186.4|2187.8|2186.3|0
1767876920000|2026-01-08 12:55:20|2188|2186.5|2190.6|2186.6|2190.6|2186.7|2188|2186|1
1767876930000|2026-01-08 12:55:30|2190.5|2186.5|2190.7|2186.7|2190.7|2186.7|2190.5|2186.5|0
1767876940000|2026-01-08 12:55:40|2190.6|2186.6|2189.9|2188.4|2190.8|2188.4|2189.4|2186.4|0
1767876950000|2026-01-08 12:55:50|2190.2|2188.7|2191.3|2187.3|2191.3|2188.7|2190.2|2187.3|1
1767876960000|2026-01-08 12:56:00|2191.2|2187.2|2189.7|2188.2|2191.2|2188.3|2189.6|2187.1|0
1767876970000|2026-01-08 12:56:10|2189.8|2188.3|2189.8|2188.3|2189.8|2188.3|2189.7|2188.2|0
1767876980000|2026-01-08 12:56:20|2189.7|2188.2|2189.9|2188.4|2189.9|2188.4|2189.7|2188.2|0
1767876990000|2026-01-08 12:56:30|2190|2188.5|2190|2188.5|2190|2188.5|2189.9|2188.4|0
1767877000000|2026-01-08 12:56:40|2189.9|2188.4|2189.9|2188.4|2190.9|2188.5|2189.8|2186.8|4
1767877010000|2026-01-08 12:56:50|2191.4|2187.4|2192.1|2188.1|2192.2|2189.9|2190.2|2187.4|2
1767877020000|2026-01-08 12:57:00|2191.9|2187.9|2192.4|2188.4|2192.6|2188.6|2191.9|2187.9|0
1767877030000|2026-01-08 12:57:10|2192.5|2188.5|2191.7|2190.2|2192.5|2190.2|2191.6|2188.5|1
1767877040000|2026-01-08 12:57:20|2191.8|2190.3|2191.7|2190.2|2193.1|2190.3|2191.4|2189.1|1
1767877050000|2026-01-08 12:57:30|2193.2|2189.2|2194|2190|2194|2190.2|2191.7|2189.2|0
1767877060000|2026-01-08 12:57:40|2194.1|2190.1|2194.1|2190.1|2194.1|2191.1|2192.6|2190|0
1767877070000|2026-01-08 12:57:50|2194.2|2190.2|2192.7|2191.2|2194.2|2191.2|2192.6|2190.1|0
1767877080000|2026-01-08 12:58:00|2194|2190|2194.5|2190.5|2194.7|2191.6|2193.1|2190|0
1767877090000|2026-01-08 12:58:10|2193|2191.5|2193|2191.5|2193|2191.5|2193|2191.5|0
1767877100000|2026-01-08 12:58:20|2193.2|2191.7|2193|2189|2194.1|2191.7|2192.5|2188.7|2
1767877110000|2026-01-08 12:58:30|2193.2|2189.2|2191.9|2190.4|2193.3|2190.4|2191.9|2189.2|0
1767877120000|2026-01-08 12:58:40|2191.7|2190.2|2192|2188|2192.4|2190.2|2190.9|2188|1
1767877130000|2026-01-08 12:58:50|2192.1|2188.1|2193.2|2189.2|2193.2|2189.6|2191.1|2188|10
1767877140000|2026-01-08 12:59:00|2192.1|2190.6|2191|2187|2193.2|2190.7|2191|2187|0
1767877150000|2026-01-08 12:59:10|2190.9|2186.9|2189.5|2188|2190.9|2188|2189.4|2186.8|0
1767877160000|2026-01-08 12:59:20|2190.9|2186.9|2191.3|2187.3|2191.3|2187.9|2189.3|2185.8|1
1767877170000|2026-01-08 12:59:30|2191.1|2187.1|2191.6|2187.6|2191.6|2187.6|2191|2187|0
1767877180000|2026-01-08 12:59:40|2191.5|2187.5|2191.4|2187.4|2191.6|2188.3|2189.8|2187.3|0
1767877190000|2026-01-08 12:59:50|2191.6|2187.6|2191.3|2187.3|2192|2188.7|2189.1|2187.1|4
1767877200000|2026-01-08 13:00:00|2190.9|2186.9|2197.9|2193.9|2198.1|2195.6|2190.3|2186.3|11
1767877210000|2026-01-08 13:00:10|2197.8|2193.8|2197.3|2193.3|2198|2195.4|2195.4|2191.8|2
1767877220000|2026-01-08 13:00:20|2197.5|2193.5|2196.3|2192.3|2197.5|2193.8|2195.3|2192.2|0
1767877230000|2026-01-08 13:00:30|2196.2|2192.2|2195.8|2191.8|2196.3|2192.3|2195.8|2191.8|0
1767877240000|2026-01-08 13:00:40|2195.9|2191.9|2195.9|2191.9|2196.2|2193.6|2193.9|2191.8|3
1767877250000|2026-01-08 13:00:50|2194.2|2192.7|2194.8|2190.8|2194.8|2192.7|2194.1|2190.8|1
1767877260000|2026-01-08 13:01:00|2194.6|2190.6|2192.7|2188.7|2194.8|2190.8|2191.8|2188.7|1
1767877270000|2026-01-08 13:01:10|2192.8|2188.8|2190.3|2186.3|2193|2190|2189.5|2186.2|5
1767877280000|2026-01-08 13:01:20|2190.2|2186.2|2189.1|2187.6|2190.3|2187.7|2188.2|2185.2|2
1767877290000|2026-01-08 13:01:30|2190.3|2186.3|2190|2186|2190.3|2187.5|2186.4|2183.9|4
1767877300000|2026-01-08 13:01:40|2189.9|2185.9|2188.1|2184.1|2190|2186|2186.5|2183.9|1
1767877310000|2026-01-08 13:01:50|2188.2|2184.2|2186.4|2184.9|2188.6|2184.9|2186.4|2183.9|1
1767877320000|2026-01-08 13:02:00|2187.8|2183.8|2188.1|2184.1|2188.4|2185.1|2186.3|2183.8|0
1767877330000|2026-01-08 13:02:10|2189|2185|2189.7|2185.7|2190.3|2186.8|2188.2|2185|1
1767877340000|2026-01-08 13:02:20|2190.2|2186.2|2188.8|2184.8|2190.2|2186.8|2187.8|2184.8|0
1767877350000|2026-01-08 13:02:30|2187.3|2185.8|2188.6|2184.6|2189.1|2185.8|2187.3|2183.9|1
1767877360000|2026-01-08 13:02:40|2188.5|2184.5|2188|2184|2188.5|2185.6|2186.5|2183.8|0
1767877370000|2026-01-08 13:02:50|2188.1|2184.1|2187|2185.5|2188.2|2185.7|2187|2184.1|0
1767877380000|2026-01-08 13:03:00|2188|2184|2187.3|2185.8|2189.1|2185.8|2186.6|2183.9|1
1767877390000|2026-01-08 13:03:10|2188|2184|2186.5|2185|2188.3|2185.2|2186.4|2183.8|2
1767877400000|2026-01-08 13:03:20|2188.1|2184.1|2191.2|2187.2|2191.2|2187.2|2188.1|2184.1|0
1767877410000|2026-01-08 13:03:30|2191.1|2187.1|2189.5|2185.5|2191.2|2188.1|2187.8|2184.3|1
1767877420000|2026-01-08 13:03:40|2189.9|2185.9|2189.5|2188|2191.1|2188|2189.5|2185.9|0
1767877430000|2026-01-08 13:03:50|2190.8|2186.8|2191.5|2187.5|2191.8|2188.5|2189.5|2186.8|3
1767877440000|2026-01-08 13:04:00|2190.8|2189.3|2192.3|2188.3|2192.3|2189.7|2190.7|2188.1|3
1767877450000|2026-01-08 13:04:10|2191.1|2189.6|2194.1|2190.1|2194.6|2191.2|2191.1|2189.1|0
1767877460000|2026-01-08 13:04:20|2194|2190|2192.5|2191|2194|2191|2192.5|2190|0
1767877470000|2026-01-08 13:04:30|2193.4|2189.4|2189.8|2185.8|2193.4|2189.4|2189.5|2185.5|2
1767877480000|2026-01-08 13:04:40|2190.3|2186.3|2188.3|2184.3|2190.3|2187.3|2188.3|2184.3|2
1767877490000|2026-01-08 13:04:50|2188.1|2184.1|2187.5|2183.5|2188.1|2184.1|2185.4|2183|2
1767877500000|2026-01-08 13:05:00|2187.4|2183.4|2185.8|2184.3|2187.7|2184.4|2185.8|2183.2|1
1767877510000|2026-01-08 13:05:10|2185.1|2183.6|2185.5|2184|2186.8|2184.2|2185.1|2182.8|4
1767877520000|2026-01-08 13:05:20|2185.6|2184.1|2183.4|2179.4|2185.6|2184.1|2183.2|2179.2|3
1767877530000|2026-01-08 13:05:30|2183.5|2179.5|2181.9|2180.4|2183.7|2180.8|2181.9|2179.3|2
1767877540000|2026-01-08 13:05:40|2181.5|2180|2181.3|2179.8|2181.5|2180|2181.3|2179.8|1
1767877550000|2026-01-08 13:05:50|2183.4|2179.4|2183.8|2182.3|2184.8|2182.3|2182.2|2179.4|9
1767877560000|2026-01-08 13:06:00|2183.7|2182.2|2182|2178|2183.9|2182.2|2180.2|2177.6|10
1767877570000|2026-01-08 13:06:10|2181.9|2177.9|2181.3|2179.8|2181.9|2179.8|2180.1|2177.6|4
1767877580000|2026-01-08 13:06:20|2183.5|2179.5|2183.2|2181.7|2185.6|2182.8|2182.5|2179.4|12
1767877590000|2026-01-08 13:06:30|2183.3|2181.8|2183.5|2182|2184.9|2182.4|2183.3|2180.9|2
1767877600000|2026-01-08 13:06:40|2183.6|2182.1|2184.4|2182.9|2185.8|2182.9|2183.5|2181.4|3
1767877610000|2026-01-08 13:06:50|2185.9|2181.9|2186.2|2182.2|2186.5|2183.6|2184.6|2181.8|1
1767877620000|2026-01-08 13:07:00|2186.1|2182.1|2185.2|2181.2|2186.1|2182.1|2183.3|2180.8|2
1767877630000|2026-01-08 13:07:10|2185.4|2181.4|2183|2179|2186|2182|2183|2179|1
1767877640000|2026-01-08 13:07:20|2182.9|2178.9|2182.3|2180.8|2183.6|2180.9|2182.1|2178.9|0
1767877650000|2026-01-08 13:07:30|2182.4|2180.9|2184.8|2180.8|2184.8|2182.3|2182.4|2179.9|3
1767877660000|2026-01-08 13:07:40|2183.8|2179.8|2184|2180|2185.8|2183.4|2183.7|2179.8|1
1767877670000|2026-01-08 13:07:50|2184.1|2180.1|2183.9|2179.9|2184.2|2181.5|2183|2179.9|0
1767877680000|2026-01-08 13:08:00|2183.1|2179.1|2183.8|2179.8|2184.2|2180.7|2181.8|2178.9|3
1767877690000|2026-01-08 13:08:10|2183.9|2179.9|2184.5|2180.5|2184.5|2181.1|2182.6|2179.8|0
1767877700000|2026-01-08 13:08:20|2184.8|2180.8|2184.8|2183.3|2185.8|2183.3|2184.7|2180.8|2
1767877710000|2026-01-08 13:08:30|2184.7|2183.2|2186.3|2182.3|2186.3|2184.1|2184.7|2181.9|2
1767877720000|2026-01-08 13:08:40|2186.2|2182.2|2185.4|2183.9|2186.5|2183.9|2184.7|2181.9|0
1767877730000|2026-01-08 13:08:50|2185.3|2183.8|2188.2|2184.2|2188.2|2184.2|2185.3|2183.8|1
1767877740000|2026-01-08 13:09:00|2188.1|2184.1|2189.1|2185.1|2189.1|2185.3|2186.8|2184.1|1
1767877750000|2026-01-08 13:09:10|2188.9|2184.9|2187.4|2183.4|2189|2186.5|2185.9|2182.5|4
1767877760000|2026-01-08 13:09:20|2187.5|2183.5|2188.8|2184.8|2188.9|2184.9|2186.4|2183.5|0
1767877770000|2026-01-08 13:09:30|2188.2|2184.2|2188|2184|2188.5|2185.3|2186.7|2183.7|1
1767877780000|2026-01-08 13:09:40|2188.1|2184.1|2187.5|2183.5|2188.8|2184.8|2186.2|2183.5|1
1767877790000|2026-01-08 13:09:50|2186.8|2182.8|2184.5|2180.5|2186.8|2183.9|2184.2|2180.2|3
1767877800000|2026-01-08 13:10:00|2184.7|2180.7|2184.2|2182.7|2185.6|2182.8|2184.2|2180.6|1
1767877810000|2026-01-08 13:10:10|2184.4|2182.9|2184.7|2180.7|2186.2|2183.2|2184.1|2180.5|1
1767877820000|2026-01-08 13:10:20|2184.8|2180.8|2184.6|2180.6|2184.8|2180.8|2184.3|2180.3|0
1767877830000|2026-01-08 13:10:30|2184.3|2180.3|2184.5|2180.5|2184.8|2181.5|2182.8|2180.3|0
1767877840000|2026-01-08 13:10:40|2184.8|2180.8|2184.4|2180.4|2184.8|2181.5|2183|2179.2|0
1767877850000|2026-01-08 13:10:50|2184.6|2180.6|2184.6|2180.6|2184.8|2180.8|2184.3|2180.3|1
1767877860000|2026-01-08 13:11:00|2184.5|2180.5|2185.1|2183.6|2186.2|2183.6|2184.3|2180.3|1
1767877870000|2026-01-08 13:11:10|2186.1|2182.1|2186.5|2182.5|2186.5|2183.2|2184.7|2182|0
1767877880000|2026-01-08 13:11:20|2187|2183|2187.7|2183.7|2188.3|2184.7|2186.2|2183|2
1767877890000|2026-01-08 13:11:30|2186.3|2184.8|2186.3|2184.8|2186.4|2184.9|2186.3|2184.8|0
1767877900000|2026-01-08 13:11:40|2186.4|2184.9|2187.6|2183.6|2188.9|2186.5|2186.2|2183.1|4
1767877910000|2026-01-08 13:11:50|2187.5|2183.5|2187.6|2183.6|2187.6|2185.1|2186.3|2183.5|0
1767877920000|2026-01-08 13:12:00|2186.3|2184.8|2186.4|2184.9|2187.6|2185.1|2186.3|2183.6|0
1767877930000|2026-01-08 13:12:10|2187.6|2183.6|2187.5|2183.5|2187.6|2185.1|2185.6|2182.9|1
1767877940000|2026-01-08 13:12:20|2186|2184.5|2186.7|2182.7|2187|2184.5|2184.6|2181.6|2
1767877950000|2026-01-08 13:12:30|2186.8|2182.8|2184.9|2180.9|2186.8|2183.8|2183.9|2180.5|2
1767877960000|2026-01-08 13:12:40|2184.8|2180.8|2184.7|2180.7|2184.9|2180.9|2184.5|2180.5|0
1767877970000|2026-01-08 13:12:50|2184.8|2180.8|2186.4|2182.4|2186.5|2182.5|2184.8|2180.8|0
1767877980000|2026-01-08 13:13:00|2186.5|2182.5|2186.4|2182.4|2186.5|2184.1|2185.3|2182.1|1
1767877990000|2026-01-08 13:13:10|2186.3|2182.3|2185.4|2183.9|2186.3|2183.9|2184.7|2182|0
1767878000000|2026-01-08 13:13:20|2184.8|2183.3|2182.9|2178.9|2184.8|2183.3|2182.8|2178.8|3
1767878010000|2026-01-08 13:13:30|2181.5|2180|2180.3|2178.8|2181.9|2180|2180.3|2177.6|3
1767878020000|2026-01-08 13:13:40|2181.9|2177.9|2181.9|2177.9|2181.9|2178.8|2180.2|2177.6|1
1767878030000|2026-01-08 13:13:50|2180.8|2179.3|2182.5|2178.5|2182.5|2180|2180.8|2178.4|1
1767878040000|2026-01-08 13:14:00|2180.9|2179.4|2180.9|2179.4|2181|2179.5|2180.9|2179.4|0
1767878060000|2026-01-08 13:14:20|2181.6|2177.6|2181.1|2179.6|2181.8|2179.6|2180.1|2177.3|3
1767878070000|2026-01-08 13:14:30|2181|2179.5|2182.2|2178.2|2182.2|2179.6|2180.8|2176.8|3
1767878080000|2026-01-08 13:14:40|2182.3|2178.3|2181.3|2179.8|2182.5|2180|2181.3|2178.2|1
1767878090000|2026-01-08 13:14:50|2182.4|2178.4|2182.1|2180.6|2183.1|2180.6|2181|2178.2|3
1767878100000|2026-01-08 13:15:00|2183.7|2179.7|2184.4|2182.9|2185.4|2182.9|2183.7|2179.7|4
1767878110000|2026-01-08 13:15:10|2184.3|2182.8|2186.8|2182.8|2187.6|2185|2184.3|2182.8|1
1767878120000|2026-01-08 13:15:20|2187|2183|2186.4|2184.9|2187.6|2185|2186.4|2182.7|0
1767878130000|2026-01-08 13:15:30|2187.3|2183.3|2188|2184|2189.2|2185.9|2187.2|2183.3|6
1767878140000|2026-01-08 13:15:40|2187.9|2183.9|2188.6|2184.6|2188.6|2184.9|2186.4|2183.3|0
1767878150000|2026-01-08 13:15:50|2188.7|2184.7|2187.6|2186.1|2189.2|2186.6|2187.6|2184.1|1
1767878160000|2026-01-08 13:16:00|2187.7|2186.2|2187.8|2183.8|2188.9|2186.3|2187.6|2183.8|3
1767878170000|2026-01-08 13:16:10|2188.4|2184.4|2188.2|2186.7|2188.7|2186.7|2188|2184|3
1767878180000|2026-01-08 13:16:20|2190|2186|2188.8|2184.8|2190.2|2186.2|2188.8|2184.8|2
1767878190000|2026-01-08 13:16:30|2188.7|2184.7|2191|2189.5|2191|2189.5|2188.7|2184.7|5
1767878200000|2026-01-08 13:16:40|2190.7|2189.2|2191.2|2187.2|2191.2|2189.2|2190.6|2186.9|2
1767878210000|2026-01-08 13:16:50|2191.1|2187.1|2189.8|2185.8|2191.1|2187.1|2189.8|2185.8|0
1767878220000|2026-01-08 13:17:00|2189.7|2185.7|2191|2187|2191|2187.4|2188.7|2185.5|0
1767878230000|2026-01-08 13:17:10|2191.2|2187.2|2190.2|2188.7|2191.2|2188.7|2189.9|2187.2|0
1767878240000|2026-01-08 13:17:20|2190.9|2189.4|2191.5|2187.5|2193.3|2189.4|2190.9|2187.4|14
1767878250000|2026-01-08 13:17:30|2191.4|2187.4|2191.1|2189.6|2192.1|2189.6|2189.9|2187.3|5
1767878260000|2026-01-08 13:17:40|2192.8|2188.8|2189.9|2188.4|2193.1|2189.9|2189.9|2188.4|6
1767878270000|2026-01-08 13:17:50|2189.8|2188.3|2189.9|2188.4|2189.9|2188.4|2189.7|2188.2|1
1767878280000|2026-01-08 13:18:00|2190.1|2188.6|2189.9|2188.4|2190.1|2188.6|2189.8|2188.3|0
1767878290000|2026-01-08 13:18:10|2189.8|2188.3|2189.9|2185.9|2190.2|2188.3|2188.2|2185.6|3
1767878300000|2026-01-08 13:18:20|2190|2186|2189.2|2185.2|2190|2186|2189|2185|0
1767878310000|2026-01-08 13:18:30|2189.3|2185.3|2189.8|2185.8|2190.4|2187.2|2188.3|2185.2|0
1767878320000|2026-01-08 13:18:40|2190|2186|2189.4|2187.9|2190.5|2187.9|2188.8|2185.9|0
1767878330000|2026-01-08 13:18:50|2189.3|2187.8|2195.1|2191.1|2195.1|2191.9|2189.3|2186.3|3
1767878340000|2026-01-08 13:19:00|2194.1|2192.6|2194.1|2192.6|2195.2|2192.9|2194.1|2191.2|2
1767878350000|2026-01-08 13:19:10|2195.2|2191.2|2196|2192|2196|2192.9|2194|2191.2|1
1767878360000|2026-01-08 13:19:20|2195|2193.5|2195.4|2193.9|2197.6|2194|2195|2192|0
1767878370000|2026-01-08 13:19:30|2195.5|2194|2195.3|2191.3|2195.5|2194|2195.1|2191.3|5
1767878380000|2026-01-08 13:19:40|2195.5|2191.5|2194.5|2190.5|2195.5|2191.5|2194.5|2190.5|0
1767878390000|2026-01-08 13:19:50|2194.6|2190.6|2193.1|2191.6|2194.6|2192.1|2193.1|2190.2|1
1767878400000|2026-01-08 13:20:00|2196|2192|2198.1|2196.6|2198.3|2196.8|2195|2192|13
1767878410000|2026-01-08 13:20:10|2197.5|2196|2199.8|2198.3|2201.1|2198.9|2197.4|2195.9|14
1767878420000|2026-01-08 13:20:20|2201.3|2199.8|2201.7|2197.7|2201.7|2199.8|2200.6|2197.7|4
1767878430000|2026-01-08 13:20:30|2200.4|2198.9|2200.6|2199.1|2201.7|2199.4|2200.4|2197.7|0
1767878440000|2026-01-08 13:20:40|2200.7|2199.2|2200.3|2198.8|2201.6|2199.8|2200.2|2197.4|5
1767878450000|2026-01-08 13:20:50|2200.4|2198.9|2201|2197|2201.5|2198.9|2199.7|2196.7|1
1767878460000|2026-01-08 13:21:00|2199.7|2198.2|2201.3|2197.3|2201.3|2198.6|2199.6|2197|1
1767878470000|2026-01-08 13:21:10|2200|2198.5|2199.5|2198|2201.2|2198.5|2199.5|2197.1|1
1767878480000|2026-01-08 13:21:20|2200.4|2196.4|2200.2|2196.2|2200.4|2197.9|2199.1|2196.2|4
1767878490000|2026-01-08 13:21:30|2200.3|2196.3|2200.1|2198.6|2200.6|2198.7|2199|2196.2|4
1767878500000|2026-01-08 13:21:40|2200.2|2198.7|2201.1|2197.1|2201.1|2199|2200|2197|2
1767878510000|2026-01-08 13:21:50|2201.2|2197.2|2202.7|2198.7|2202.9|2199.8|2200.1|2197.2|5
1767878520000|2026-01-08 13:22:00|2201.6|2200.1|2202.3|2198.3|2202.7|2200.1|2201.6|2198.3|0
1767878530000|2026-01-08 13:22:10|2202.4|2198.4|2204.1|2202.6|2204.9|2202.6|2201.3|2198.3|6
1767878540000|2026-01-08 13:22:20|2204.3|2202.8|2204.7|2203.2|2205.1|2203.6|2204.3|2202.8|4
1767878550000|2026-01-08 13:22:30|2205.1|2201.1|2206.6|2205.1|2207.4|2205.2|2204.5|2201.1|5
1767878560000|2026-01-08 13:22:40|2208.2|2204.2|2209.8|2208.3|2209.8|2208.3|2206.7|2204.2|3
1767878570000|2026-01-08 13:22:50|2209.9|2208.4|2212.1|2210.6|2213.1|2211.6|2209.9|2208.3|22
1767878580000|2026-01-08 13:23:00|2211.6|2210.1|2210.5|2206.5|2211.7|2210.2|2208.6|2206.5|13
1767878590000|2026-01-08 13:23:10|2209.1|2207.6|2208.1|2206.6|2209.2|2207.6|2207.7|2205.2|8
1767878600000|2026-01-08 13:23:20|2208.2|2206.7|2209|2207.5|2210.2|2207.5|2207.8|2206.2|6
1767878610000|2026-01-08 13:23:30|2210.2|2206.2|2207.8|2206.3|2210.2|2207.6|2207.7|2206.2|3
1767878620000|2026-01-08 13:23:40|2207.9|2206.4|2210.9|2206.9|2210.9|2208.6|2207.9|2205.7|5
1767878630000|2026-01-08 13:23:50|2209.5|2208|2210.5|2209|2212|2209.4|2209.5|2207.7|4
1767878640000|2026-01-08 13:24:00|2210.4|2208.9|2208.3|2206.8|2210.4|2208.9|2208.2|2205.8|9
1767878650000|2026-01-08 13:24:10|2208.2|2206.7|2209.8|2205.8|2210.1|2207.3|2208.2|2205.8|2
1767878660000|2026-01-08 13:24:20|2208.8|2207.3|2211.4|2207.4|2211.5|2207.9|2208.8|2206.2|1
1767878670000|2026-01-08 13:24:30|2210.8|2206.8|2209.9|2205.9|2211.3|2208.3|2208.1|2205.6|3
1767878680000|2026-01-08 13:24:40|2210.1|2206.1|2208.3|2206.8|2210.2|2207.3|2208.3|2205.8|1
1767878690000|2026-01-08 13:24:50|2208.1|2206.6|2210.4|2206.4|2210.4|2206.9|2208.1|2205.7|0
1767878700000|2026-01-08 13:25:00|2210|2206|2213.2|2211.7|2214.7|2211.8|2208.6|2205.9|7
1767878710000|2026-01-08 13:25:10|2213.3|2211.8|2214.9|2210.9|2215.6|2212.7|2212.9|2210.4|3
1767878720000|2026-01-08 13:25:20|2213.3|2211.8|2214.6|2213.1|2216.2|2213.8|2212.9|2210.3|5
1767878730000|2026-01-08 13:25:30|2214.4|2212.9|2215.7|2214.2|2217.2|2214.6|2214.4|2211.9|5
1767878740000|2026-01-08 13:25:40|2216|2214.5|2217|2213|2217.1|2214.8|2215.7|2212.9|4
1767878750000|2026-01-08 13:25:50|2216.9|2212.9|2216.2|2214.7|2217.1|2214.7|2216.1|2212.9|1
1767878760000|2026-01-08 13:26:00|2216.1|2214.6|2218.2|2214.2|2218.2|2215.8|2215.8|2214.1|56
1767878770000|2026-01-08 13:26:10|2217.1|2215.6|2216.6|2215.1|2218.6|2216.5|2216.6|2213.9|3
1767878780000|2026-01-08 13:26:20|2218.4|2214.4|2217.7|2213.7|2218.4|2215.3|2215.3|2212.8|3
1767878790000|2026-01-08 13:26:30|2216.2|2214.7|2214.2|2212.7|2216.5|2214.8|2214.2|2212.3|4
1767878800000|2026-01-08 13:26:40|2213.6|2212.1|2213|2211.5|2215.3|2212.5|2213|2211.3|6
1767878810000|2026-01-08 13:26:50|2212.8|2211.3|2214.2|2212.7|2215|2212.8|2212.8|2210.2|3
1767878820000|2026-01-08 13:27:00|2216.1|2212.1|2214.6|2213.1|2216.4|2213.4|2214.6|2212.1|3
1767878830000|2026-01-08 13:27:10|2214.8|2213.3|2215|2213.5|2215|2213.5|2214.7|2213.2|1
1767878840000|2026-01-08 13:27:20|2215.2|2213.7|2214.9|2213.4|2215.2|2213.7|2214.9|2213.4|0
1767878850000|2026-01-08 13:27:30|2214.5|2210.5|2214.5|2210.5|2214.8|2212.6|2213.8|2209.8|4
1767878860000|2026-01-08 13:27:40|2213.4|2211.9|2214.1|2210.1|2214.7|2212.1|2213|2210.1|0
1767878870000|2026-01-08 13:27:50|2213.9|2209.9|2212.4|2210.9|2214|2211.6|2212.4|2209.8|1
1767878880000|2026-01-08 13:28:00|2213.9|2209.9|2214|2210|2214|2211.3|2212.8|2209.9|2
1767878890000|2026-01-08 13:28:10|2213.9|2209.9|2214|2210|2214|2211|2212.3|2209.9|1
1767878900000|2026-01-08 13:28:20|2212.8|2211.3|2213.9|2209.9|2214|2211.3|2212.8|2209.9|1
1767878910000|2026-01-08 13:28:30|2214|2210|2212.4|2210.9|2214|2211.5|2212.4|2209.6|0
1767878920000|2026-01-08 13:28:40|2211.8|2210.3|2211.9|2210.4|2211.9|2210.4|2211.8|2210.3|1
1767878930000|2026-01-08 13:28:50|2212.3|2208.3|2212.5|2208.5|2212.5|2208.5|2212.3|2208.3|1
1767878940000|2026-01-08 13:29:00|2211.3|2209.8|2212.4|2210.9|2212.5|2210.9|2210.7|2208.2|11
1767878950000|2026-01-08 13:29:10|2212.3|2210.8|2211.7|2210.2|2212.4|2210.9|2211.2|2209.7|5
1767878960000|2026-01-08 13:29:20|2211.8|2210.3|2211.6|2210.1|2211.8|2210.3|2211.6|2210.1|3
1767878970000|2026-01-08 13:29:30|2211.7|2210.2|2211.6|2210.1|2211.8|2210.3|2211.6|2210.1|3
1767878980000|2026-01-08 13:29:40|2211.8|2210.3|2212.7|2211.2|2212.7|2211.2|2211.8|2210.3|3
1767878990000|2026-01-08 13:29:50|||||||||1
1767879000000|2026-01-08 13:30:00|2212.8|2211.3|2213|2211.5|2214.1|2211.8|2212.8|2210|5
1767879010000|2026-01-08 13:30:10|2212.9|2211.4|2209|2207.5|2212.9|2211.4|2208.9|2206.2|9
1767879020000|2026-01-08 13:30:20|2208.9|2207.4|2213.1|2209.1|2213.2|2209.2|2207.4|2205.9|12
1767879030000|2026-01-08 13:30:30|2211.4|2209.9|2209.9|2208.4|2211.4|2209.9|2209.9|2207.3|7
1767879040000|2026-01-08 13:30:40|2209.8|2208.3|2208.7|2207.2|2211|2208.6|2208.2|2204.8|9
1767879050000|2026-01-08 13:30:50|2208.9|2207.4|2209.9|2208.4|2209.9|2208.4|2208.9|2207.4|6
1767879060000|2026-01-08 13:31:00|2210.6|2209.1|2210.6|2209.1|2213.4|2210.4|2210.6|2209|5
1767879070000|2026-01-08 13:31:10|2212.2|2208.2|2211.1|2209.6|2212.2|2209.7|2211|2208.2|5
1767879080000|2026-01-08 13:31:20|2210.5|2209|2210.5|2209|2210.5|2209|2210.5|2209|3
1767879090000|2026-01-08 13:31:30|2210.6|2209.1|2209.4|2207.9|2210.7|2209.1|2208.9|2206.7|6
1767879100000|2026-01-08 13:31:40|2211.1|2207.1|2204.8|2203.3|2211.2|2207.2|2203.8|2202|56
1767879110000|2026-01-08 13:31:50|2206|2202|2205.3|2201.3|2206|2203.7|2203.4|2201.2|3
1767879120000|2026-01-08 13:32:00|2205.7|2201.7|2206.6|2202.6|2207.5|2203.5|2204.4|2201.7|7
1767879130000|2026-01-08 13:32:10|2205.6|2204.1|2208.2|2204.2|2208.2|2205|2205.4|2202.7|1
1767879140000|2026-01-08 13:32:20|2208.3|2204.3|2208.1|2204.1|2208.7|2205.6|2207.1|2204|0
1767879150000|2026-01-08 13:32:30|2208.2|2204.2|2209.9|2205.9|2210|2206.6|2208|2204.1|1
1767879160000|2026-01-08 13:32:40|2208.5|2207|2210.9|2206.9|2210.9|2207.3|2208.4|2206.9|2
1767879170000|2026-01-08 13:32:50|2209.7|2208.2|2209.4|2207.9|2211.4|2209.2|2209.4|2206.9|3
1767879180000|2026-01-08 13:33:00|2209.2|2207.7|2206.8|2205.3|2209.2|2207.7|2205.8|2204.3|3
1767879190000|2026-01-08 13:33:10|2207.6|2203.6|2206.7|2205.2|2207.7|2205.2|2205.5|2203|5
1767879200000|2026-01-08 13:33:20|2207.7|2203.7|2208|2204|2208|2205|2205.8|2203.5|2
1767879210000|2026-01-08 13:33:30|2208.1|2204.1|2204.9|2200.9|2208.1|2204.5|2204.3|2200.3|9
1767879220000|2026-01-08 13:33:40|2205.2|2201.2|2202.8|2198.8|2205.2|2201.5|2202.8|2198.8|4
1767879230000|2026-01-08 13:33:50|2201.4|2199.9|2200.5|2199|2203|2199.9|2200.5|2197|5
1767879240000|2026-01-08 13:34:00|2200.3|2198.8|2201.6|2197.6|2201.6|2199.8|2200.3|2197.3|5
1767879250000|2026-01-08 13:34:10|2201.7|2197.7|2200.7|2199.2|2201.7|2199.2|2200.6|2197.7|1
1767879260000|2026-01-08 13:34:20|2200.5|2199|2199.9|2198.4|2200.8|2199.1|2199.6|2196.5|3
1767879270000|2026-01-08 13:34:30|2200.2|2198.7|2202.8|2198.8|2202.9|2198.9|2200.1|2198.1|4
1767879280000|2026-01-08 13:34:40|2203|2199|2204.2|2202.7|2204.2|2202.7|2202.1|2199|1
1767879290000|2026-01-08 13:34:50|2204|2202.5|2202.3|2198.3|2204|2202.5|2201.9|2197.9|4
1767879300000|2026-01-08 13:35:00|2200.5|2199|2204.9|2200.9|2204.9|2200.9|2200.5|2198.2|3
1767879310000|2026-01-08 13:35:10|2205|2201|2204.5|2200.5|2205|2201|2204.4|2200.4|0
1767879320000|2026-01-08 13:35:20|2204.6|2200.6|2205.5|2201.5|2205.9|2202.1|2203.6|2200.6|2
1767879330000|2026-01-08 13:35:30|2205.6|2201.6|2206.4|2202.4|2206.6|2203.5|2205|2201.6|0
1767879340000|2026-01-08 13:35:40|2206.5|2202.5|2204.6|2200.6|2206.5|2203.4|2204.6|2200.6|7
1767879350000|2026-01-08 13:35:50|2204.7|2200.7|2205.3|2201.3|2205.6|2201.6|2204.7|2200.7|0
1767879360000|2026-01-08 13:36:00|2205.4|2201.4|2203.3|2201.8|2205.4|2201.9|2203.3|2200.6|1
1767879370000|2026-01-08 13:36:10|2204.8|2200.8|2203.5|2202|2204.8|2202|2203.2|2200.6|0
1767879380000|2026-01-08 13:36:20|2204.9|2200.9|2205|2201|2205|2202|2203.4|2200.8|1
1767879390000|2026-01-08 13:36:30|2203.8|2202.3|2208|2204|2208.1|2204.6|2203.8|2202.2|3
1767879400000|2026-01-08 13:36:40|2206.6|2205.1|2207.2|2203.2|2208.1|2205.2|2205.5|2203|1
1767879410000|2026-01-08 13:36:50|2207.3|2203.3|2207.1|2203.1|2207.8|2203.8|2207|2203|0
1767879420000|2026-01-08 13:37:00|2207|2203|2204.6|2200.6|2207|2203|2202.5|2199.1|3
1767879430000|2026-01-08 13:37:10|2204.7|2200.7|2206.1|2202.1|2206.1|2203.5|2204.7|2200.7|0
1767879440000|2026-01-08 13:37:20|2205.1|2203.6|2206.9|2202.9|2207.9|2203.9|2205.1|2202.7|1
1767879450000|2026-01-08 13:37:30|2207.2|2203.2|2205.5|2204|2207.5|2204.3|2205.5|2203|3
1767879460000|2026-01-08 13:37:40|2205.6|2204.1|2208.6|2204.6|2208.6|2206|2205.6|2203.1|2
1767879470000|2026-01-08 13:37:50|2207.6|2206.1|2210.4|2206.4|2210.5|2207.5|2207.6|2206.1|1
1767879480000|2026-01-08 13:38:00|2209.3|2207.8|2209.7|2208.2|2210.9|2208.3|2209.3|2206.7|6
1767879490000|2026-01-08 13:38:10|2209.8|2208.3|2213.1|2209.1|2213.1|2210|2209.8|2208.3|8
1767879500000|2026-01-08 13:38:20|2213.2|2209.2|2213.8|2209.8|2213.9|2210.9|2212.4|2209.1|2
1767879510000|2026-01-08 13:38:30|2214.1|2210.1|2212.7|2211.2|2214.2|2211.2|2212.6|2209.5|6
1767879520000|2026-01-08 13:38:40|2214.1|2212.6|2214|2210|2214.6|2212.6|2212.1|2209.5|10
1767879530000|2026-01-08 13:38:50|2214.1|2210.1|2213|2211.5|2215.2|2212.7|2212.9|2210.1|3
1767879540000|2026-01-08 13:39:00|2214.3|2210.3|2214.4|2210.4|2214.5|2211.6|2213|2210.3|2
1767879550000|2026-01-08 13:39:10|2213.2|2209.2|2212.7|2211.2|2214.2|2211.3|2212.7|2209.2|2
1767879560000|2026-01-08 13:39:20|2212.8|2211.3|2213.7|2209.7|2214|2212.4|2212.7|2209.5|4
1767879570000|2026-01-08 13:39:30|2214|2210|2211.9|2207.9|2214|2211.1|2211.9|2207.9|11
1767879580000|2026-01-08 13:39:40|2211.8|2207.8|2211.8|2207.8|2212.1|2208.1|2211.7|2207.7|0
1767879590000|2026-01-08 13:39:50|2211.7|2207.7|2211.7|2207.7|2211.7|2207.7|2211.7|2207.7|5
1767879600000|2026-01-08 13:40:00|2210.3|2208.8|2209.3|2205.3|2210.3|2208.8|2208.2|2204.2|4
1767879610000|2026-01-08 13:40:10|2209.2|2205.2|2209.1|2205.1|2209.2|2206.6|2208.1|2205|0
1767879620000|2026-01-08 13:40:20|2208|2206.5|2205.4|2203.9|2209.1|2206.5|2205.4|2203.2|3
1767879630000|2026-01-08 13:40:30|2205.5|2204|2204.8|2203.3|2205.5|2204|2204.6|2203.1|9
1767879640000|2026-01-08 13:40:40|2204.7|2203.2|2205|2201|2205.2|2203.4|2204.1|2201|8
1767879650000|2026-01-08 13:40:50|2204.9|2200.9|2204.3|2200.3|2206.1|2203.1|2203|2199.8|6
1767879660000|2026-01-08 13:41:00|2204.2|2200.2|2206|2202|2206.1|2203.4|2202.9|2200.2|2
1767879670000|2026-01-08 13:41:10|2206.1|2202.1|2206.7|2202.7|2207.2|2204|2205|2202.1|0
1767879680000|2026-01-08 13:41:20|2206.8|2202.8|2208.6|2207.1|2210.4|2207.3|2206.8|2202.8|4
1767879690000|2026-01-08 13:41:30|2210.3|2206.3|2210.8|2206.8|2211|2207|2210.2|2206.2|1
1767879700000|2026-01-08 13:41:40|2209.7|2208.2|2210.1|2206.1|2211.1|2208.2|2209.7|2205.8|0
1767879710000|2026-01-08 13:41:50|2210.3|2206.3|2210.8|2206.8|2210.8|2206.8|2210.1|2206.1|0
1767879720000|2026-01-08 13:42:00|2211|2207|2210.1|2206.1|2211.6|2207.6|2208.5|2205.8|1
1767879730000|2026-01-08 13:42:10|2210|2206|2210.5|2206.5|2210.6|2208|2209.5|2206|0
1767879740000|2026-01-08 13:42:20|2210.6|2206.6|2210.5|2206.5|2210.7|2208.1|2209.6|2206.4|1
1767879750000|2026-01-08 13:42:30|2208.8|2207.3|2211.5|2207.5|2213.2|2209.2|2208.8|2207.3|10
1767879760000|2026-01-08 13:42:40|2212.2|2208.2|2212|2210.5|2213.1|2210.5|2211|2208.2|3
1767879770000|2026-01-08 13:42:50|2213.4|2211.9|2213.9|2209.9|2214.4|2211.9|2213.4|2209.9|1
1767879780000|2026-01-08 13:43:00|2214|2210|2215.2|2211.2|2215.2|2212|2213.5|2209.9|3
1767879790000|2026-01-08 13:43:10|2214.1|2212.6|2215.3|2213.8|2215.3|2213.8|2214|2210.9|7
1767879800000|2026-01-08 13:43:20|2213.9|2211.3|2214.2|2210.2|2214.2|2212.4|2213.7|2210.2|6
1767879810000|2026-01-08 13:43:30|2214.1|2210.1|2215.1|2211.1|2215.2|2211.2|2214.1|2210.1|2
1767879820000|2026-01-08 13:43:40|2215|2211|2214.3|2212.8|2215.9|2213.3|2214.2|2210.7|0
1767879830000|2026-01-08 13:43:50|2213.8|2212.3|2216.8|2215.3|2217.3|2215.3|2213.8|2211.8|7
1767879840000|2026-01-08 13:44:00|2217.5|2216|2219.8|2218.3|2220.8|2218.3|2217.2|2214.4|4
1767879850000|2026-01-08 13:44:10|2219.4|2217.9|2221.1|2217.1|2221.1|2218.5|2219.4|2216.9|5
1767879860000|2026-01-08 13:44:20|2221|2217|2218|2216.5|2223.7|2219.7|2217.8|2216.3|9
1767879870000|2026-01-08 13:44:30|2220.2|2216.2|2218.9|2217.4|2220.7|2217.7|2218.3|2216|7
1767879880000|2026-01-08 13:44:40|2220.1|2216.1|2221.7|2217.7|2223.2|2219.2|2218.8|2216.1|17
1767879890000|2026-01-08 13:44:50|2221.4|2217.4|2219.7|2218.2|2221.5|2218.8|2219.7|2216.5|5
1767879900000|2026-01-08 13:45:00|2221.9|2217.9|2220.6|2216.6|2221.9|2218.6|2219.2|2216.6|10
1767879910000|2026-01-08 13:45:10|2221|2217|2221.7|2217.7|2222.2|2218.8|2219.1|2217|5
1767879920000|2026-01-08 13:45:20|2222|2218|2222.7|2218.7|2223|2219|2221.6|2217.6|1
1767879930000|2026-01-08 13:45:30|2222.5|2218.5|2221.5|2220|2223.3|2220|2221.5|2218.5|1
1767879940000|2026-01-08 13:45:40|2223|2219|2222.7|2218.7|2223.3|2220.2|2221.5|2218.1|4
1767879950000|2026-01-08 13:45:50|2222.6|2218.6|2221.5|2220|2222.8|2220|2221.2|2218.6|0
1767879960000|2026-01-08 13:46:00|2221.4|2219.9|2225.7|2221.7|2226.3|2222.3|2220.3|2218.8|11
1767879970000|2026-01-08 13:46:10|2224.3|2222.8|2223.1|2219.1|2224.4|2222.8|2222.7|2219|4
1767879980000|2026-01-08 13:46:20|2222.9|2218.9|2221.6|2220.1|2223.3|2220.6|2221.2|2218.9|2
1767879990000|2026-01-08 13:46:30|2221.5|2220|2220.2|2218.7|2221.8|2220|2220.1|2217.8|9
1767880000000|2026-01-08 13:46:40|2222.2|2220.7|2223|2221.5|2224.4|2221.5|2222.2|2219.5|8
1767880010000|2026-01-08 13:46:50|2224.5|2220.5|2223.8|2219.8|2224.5|2220.8|2222.1|2219.4|8
1767880020000|2026-01-08 13:47:00|2223.9|2219.9|2221.2|2219.7|2224.4|2221.4|2220.9|2218|3
1767880030000|2026-01-08 13:47:10|2221.3|2219.8|2220.6|2219.1|2222.2|2219.8|2220.4|2218.2|2
1767880040000|2026-01-08 13:47:20|2221.3|2219.8|2225.3|2221.3|2225.3|2222.3|2221.3|2219.8|4
1767880050000|2026-01-08 13:47:30|2225|2221|2224|2220|2225.4|2221.4|2224|2220|2
1767880060000|2026-01-08 13:47:40|2223.5|2219.5|2224.8|2220.8|2224.8|2220.8|2223.5|2219.5|1
1767880070000|2026-01-08 13:47:50|2225|2221|2226|2222|2226|2222.3|2223.8|2221|2
1767880080000|2026-01-08 13:48:00|2226.2|2222.2|2226.2|2222.2|2226.5|2222.9|2223.9|2221.9|5
1767880090000|2026-01-08 13:48:10|2225.9|2221.9|2225.9|2221.9|2226.3|2222.3|2225.9|2221.9|0
1767880100000|2026-01-08 13:48:20|2226.6|2222.6|2226.8|2222.8|2227.1|2223.1|2226.6|2222.6|5
1767880110000|2026-01-08 13:48:30|2226.6|2222.6|2228.1|2226.6|2228.8|2226.8|2226.6|2222.6|10
1767880120000|2026-01-08 13:48:40|2229.9|2225.9|2229.9|2225.9|2231|2227|2229.6|2225.6|6
1767880130000|2026-01-08 13:48:50|2228.4|2226.9|2230|2226|2230.9|2228.5|2227.4|2224.7|58
1767880140000|2026-01-08 13:49:00|2229.9|2225.9|2229.1|2227.6|2230.2|2227.6|2229|2225.9|2
1767880150000|2026-01-08 13:49:10|2228.4|2226.9|2228.1|2224.1|2229.9|2226.9|2227.9|2223.9|10
1767880160000|2026-01-08 13:49:20|2228|2224|2228.8|2224.8|2228.9|2225.5|2226.5|2223.9|5
1767880170000|2026-01-08 13:49:30|2228.7|2224.7|2226.5|2225|2229.2|2225.5|2226.4|2223.4|8
1767880180000|2026-01-08 13:49:40|2226.4|2224.9|2227.3|2225.8|2228.3|2225.8|2225.4|2223|7
1767880190000|2026-01-08 13:49:50|2227.4|2225.9|2227.9|2223.9|2228.3|2225.9|2227.3|2223.5|0
1767880200000|2026-01-08 13:50:00|2227.8|2223.8|2226.2|2222.2|2227.8|2225|2224.8|2221.3|10
1767880210000|2026-01-08 13:50:10|2226.3|2222.3|2225.9|2221.9|2226.3|2223.8|2225.3|2221.5|3
1767880220000|2026-01-08 13:50:20|2226|2222|2223.5|2222|2226|2222|2223.5|2220.1|5
1767880230000|2026-01-08 13:50:30|2222.3|2220.8|2224|2220|2224|2221.3|2222.1|2219.2|16
1767880240000|2026-01-08 13:50:40|2223.9|2219.9|2223.3|2219.3|2224.7|2221.4|2222|2219.2|6
1767880250000|2026-01-08 13:50:50|2221.5|2220|2221.4|2219.9|2223.3|2220.9|2221.4|2218.6|5
1767880260000|2026-01-08 13:51:00|2221.6|2217.6|2222.5|2218.5|2222.5|2219.8|2220.2|2216.8|9
1767880270000|2026-01-08 13:51:10|2222.4|2218.4|2220.8|2219.3|2222.5|2220|2220.8|2218.1|1
1767880280000|2026-01-08 13:51:20|2222.1|2218.1|2220.1|2218.6|2222.1|2219.4|2220|2216.8|9
1767880290000|2026-01-08 13:51:30|2221.9|2217.9|2219.3|2217.8|2221.9|2218.4|2219.3|2217.7|2
1767880300000|2026-01-08 13:51:40|2219.2|2217.7|2219.8|2215.8|2220.2|2217.7|2218.4|2215.5|4
1767880310000|2026-01-08 13:51:50|2218.4|2216.9|2217.2|2215.7|2219.5|2216.9|2217.2|2214.6|2
1767880320000|2026-01-08 13:52:00|2216.6|2215.1|2217.6|2213.6|2217.9|2215.1|2215.8|2212.5|7
1767880330000|2026-01-08 13:52:10|2217.8|2213.8|2218.4|2214.4|2219.2|2215.4|2216.7|2213.8|4
1767880340000|2026-01-08 13:52:20|2218.7|2214.7|2215.7|2214.2|2218.7|2215.6|2215.5|2213|6
1767880350000|2026-01-08 13:52:30|2215.5|2214|2215.2|2211.2|2215.6|2214.1|2213.2|2210.8|8
1767880360000|2026-01-08 13:52:40|2215.3|2211.3|2214|2212.5|2215.3|2212.5|2214|2211.2|0
1767880370000|2026-01-08 13:52:50|2214.1|2212.6|2216.7|2212.7|2216.7|2212.9|2214.1|2211.5|1
1767880380000|2026-01-08 13:53:00|2214.6|2213.1|2214.5|2210.5|2215.6|2213.1|2214|2210.5|4
1767880390000|2026-01-08 13:53:10|2214.3|2210.3|2213.4|2211.9|2214.9|2211.9|2212.7|2210.3|2
1767880400000|2026-01-08 13:53:20|2214.9|2210.9|2214.9|2210.9|2214.9|2211.9|2213.4|2210.7|0
1767880410000|2026-01-08 13:53:30|2215|2211|2214.3|2210.3|2216.2|2212.4|2213.9|2210.3|2
1767880420000|2026-01-08 13:53:40|2213|2211.5|2211.8|2210.3|2214.6|2211.5|2211.8|2209.4|3
1767880430000|2026-01-08 13:53:50|2210.7|2206.7|2212.1|2208.1|2212.1|2208.1|2209.5|2206.7|4
1767880440000|2026-01-08 13:54:00|2212|2208|2209.8|2208.3|2212|2209|2209.7|2207.1|1
1767880450000|2026-01-08 13:54:10|2211.2|2207.2|2209.6|2208.1|2211.4|2208.4|2209.6|2207.2|0
1767880460000|2026-01-08 13:54:20|2209.8|2208.3|2207.6|2206.1|2210.7|2208.3|2207|2205.5|5
1767880470000|2026-01-08 13:54:30|2207.5|2206|2206.8|2205.3|2208.7|2206|2206.8|2204.5|0
1767880480000|2026-01-08 13:54:40|2206.7|2205.2|2206.3|2204.8|2206.8|2205.3|2206.2|2204.7|3
1767880490000|2026-01-08 13:54:50|2208.9|2204.9|2204.5|2203|2208.9|2205.2|2204.4|2201.6|12
1767880500000|2026-01-08 13:55:00|2204.4|2202.9|2204.4|2202.9|2205.6|2202.9|2204.1|2201.6|3
1767880510000|2026-01-08 13:55:10|2204.5|2203|2204.9|2203.4|2207|2204.8|2204.5|2201.6|4
1767880520000|2026-01-08 13:55:20|2205|2203.5|2203.2|2199.2|2205|2203.5|2202|2199|6
1767880530000|2026-01-08 13:55:30|2201.8|2200.3|2203.6|2202.1|2204.5|2202.1|2201.8|2199|3
1767880540000|2026-01-08 13:55:40|2203.5|2202|2203|2199|2204.5|2202.1|2201.4|2199|4
1767880550000|2026-01-08 13:55:50|2202.9|2198.9|2201.6|2200.1|2203.1|2200.1|2201.4|2198.9|1
1767880560000|2026-01-08 13:56:00|2202.7|2201.2|2203|2201.5|2204.3|2201.6|2202.4|2200.1|3
1767880570000|2026-01-08 13:56:10|2204.5|2200.5|2204.5|2200.5|2204.5|2201.7|2202.9|2200.4|1
1767880580000|2026-01-08 13:56:20|2203.1|2201.6|2203.4|2201.9|2204.3|2201.9|2202.7|2200.1|1
1767880590000|2026-01-08 13:56:30|2203.3|2201.8|2200.8|2199.3|2204.5|2201.8|2200.7|2198.1|3
1767880600000|2026-01-08 13:56:40|2200.5|2199|2201|2199.5|2202.6|2199.6|2200|2197.3|4
1767880610000|2026-01-08 13:56:50|2202.2|2198.2|2204.6|2200.6|2204.6|2201.7|2200.9|2198.2|4
1767880620000|2026-01-08 13:57:00|2204.2|2200.2|2203.6|2199.6|2204.5|2201.5|2202.8|2198.8|0
1767880630000|2026-01-08 13:57:10|2203.8|2199.8|2203.4|2199.4|2204.4|2200.8|2202.2|2199.2|7
1767880640000|2026-01-08 13:57:20|2203.8|2199.8|2200.6|2199.1|2204|2201.7|2200.6|2198.2|2
1767880650000|2026-01-08 13:57:30|2200.9|2199.4|2204|2200|2204|2200|2200.9|2198.5|3
1767880660000|2026-01-08 13:57:40|2204.1|2200.1|2204.3|2200.3|2204.4|2200.4|2203.8|2199.8|2
1767880670000|2026-01-08 13:57:50|2204.2|2200.2|2203|2201.5|2204.4|2201.6|2203|2200.1|0
1767880680000|2026-01-08 13:58:00|2203.2|2201.7|2202.4|2198.4|2203.9|2201.7|2202.3|2198.4|3
1767880690000|2026-01-08 13:58:10|2202.6|2198.6|2203.9|2199.9|2203.9|2199.9|2201.1|2198.2|1
1767880700000|2026-01-08 13:58:20|2202.3|2200.8|2204.7|2200.7|2204.8|2202|2202|2199.9|2
1767880710000|2026-01-08 13:58:30|2204.8|2200.8|2204.6|2200.6|2204.8|2201.8|2201.3|2199.8|7
1767880720000|2026-01-08 13:58:40|2203|2201.5|2204.7|2200.7|2204.7|2201.6|2202.9|2200.4|0
1767880730000|2026-01-08 13:58:50|2203.4|2201.9|2200.9|2199.4|2203.4|2201.9|2200.7|2198.2|3
1767880740000|2026-01-08 13:59:00|2202.2|2198.2|2204|2202.5|2205.8|2202.5|2200.8|2198.2|2
1767880750000|2026-01-08 13:59:10|2205.4|2201.4|2204.4|2200.4|2205.7|2202.6|2203.9|2200.4|4
1767880760000|2026-01-08 13:59:20|2204.1|2200.1|2205.1|2201.1|2205.1|2202.5|2203.3|2199.7|2
1767880770000|2026-01-08 13:59:30|2204.9|2200.9|2205.1|2201.1|2205.1|2202.1|2203.5|2200.1|2
1767880780000|2026-01-08 13:59:40|2205.2|2201.2|2205.2|2203.7|2206.5|2203.9|2204|2201.1|2
1767880790000|2026-01-08 13:59:50|2205.3|2203.8|2205.7|2201.7|2206.6|2204.1|2205.3|2201.7|2
1767880800000|2026-01-08 14:00:00|2205.8|2201.8|2202.9|2198.9|2205.8|2201.8|2198.4|2194.4|22
1767880810000|2026-01-08 14:00:10|2204.2|2200.2|2203.2|2199.2|2204.5|2201.5|2202.9|2198.9|2
1767880820000|2026-01-08 14:00:20|2203.4|2199.4|2205|2203.5|2206.2|2203.5|2202.1|2199.4|4
1767880830000|2026-01-08 14:00:30|2205.2|2203.7|2208|2204|2208.2|2206.1|2205.2|2203.7|12
1767880840000|2026-01-08 14:00:40|2207.6|2203.6|2209.2|2205.2|2209.6|2207|2207.5|2203.5|5
1767880850000|2026-01-08 14:00:50|2209.1|2205.1|2206.7|2205.2|2209.1|2205.2|2206.7|2203.1|1
1767880860000|2026-01-08 14:01:00|2207.7|2203.7|2207.8|2203.8|2208|2205.4|2206.7|2203.7|3
1767880870000|2026-01-08 14:01:10|2207.9|2203.9|2206.4|2204.9|2209|2205.6|2206.4|2203.9|8
1767880880000|2026-01-08 14:01:20|2207.8|2203.8|2208.2|2204.2|2208.3|2204.9|2205|2202.4|13
1767880890000|2026-01-08 14:01:30|2208.3|2204.3|2210|2206|2211.3|2208.4|2208.3|2204.3|11
1767880900000|2026-01-08 14:01:40|2209.9|2205.9|2210.9|2206.9|2210.9|2206.9|2209.4|2205.4|9
1767880910000|2026-01-08 14:01:50|2210.7|2206.7|2207.3|2205.8|2210.7|2208.2|2207.2|2204.4|2
1767880920000|2026-01-08 14:02:00|2210|2206|2210.1|2206.1|2210.4|2206.4|2209.9|2205.9|2
1767880930000|2026-01-08 14:02:10|2210.3|2206.3|2209.3|2205.3|2210.7|2206.7|2208.8|2204.8|1
1767880940000|2026-01-08 14:02:20|2209.2|2205.2|2209.6|2205.6|2209.6|2205.9|2207.1|2204.6|3
1767880950000|2026-01-08 14:02:30|2209.2|2205.2|2209.4|2205.4|2209.7|2207.2|2208.2|2205.2|0
1767880960000|2026-01-08 14:02:40|2209.3|2205.3|2208.7|2207.2|2209.4|2207.2|2207.6|2205|1
1767880970000|2026-01-08 14:02:50|2209.2|2205.2|2210.5|2206.5|2210.7|2207.2|2208.4|2205.2|4
1767880980000|2026-01-08 14:03:00|2210.6|2206.6|2213.6|2209.6|2214.2|2210.3|2209.8|2206.6|5
1767880990000|2026-01-08 14:03:10|2213.5|2209.5|2213.5|2209.5|2213.8|2210.3|2211.8|2209.2|5
1767881000000|2026-01-08 14:03:20|2213.4|2209.4|2212.9|2211.4|2214.7|2211.4|2211.8|2209.1|6
1767881010000|2026-01-08 14:03:30|2214.2|2210.2|2212.3|2210.8|2214.9|2211.5|2212.3|2209.6|8
1767881020000|2026-01-08 14:03:40|2212.4|2210.9|2210.7|2209.2|2213.3|2210.9|2210.6|2207.7|2
1767881030000|2026-01-08 14:03:50|2212.2|2208.2|2212.6|2211.1|2214.4|2211.1|2212|2208|1
1767881040000|2026-01-08 14:04:00|2212.7|2211.2|2216.1|2212.1|2216.1|2213.5|2212.7|2210.3|5
1767881050000|2026-01-08 14:04:10|2216.2|2212.2|2216.2|2212.2|2216.2|2212.9|2214.1|2210.8|4
1767881060000|2026-01-08 14:04:20|2215.9|2211.9|2215.9|2211.9|2216.3|2212.3|2215.9|2211.9|3
1767881070000|2026-01-08 14:04:30|2214.5|2213|2215.1|2213.6|2216.5|2215|2213.8|2211|29
1767881080000|2026-01-08 14:04:40|2215.2|2213.7|2211.6|2207.6|2217.1|2213.9|2210.5|2207.5|6
1767881090000|2026-01-08 14:04:50|2211.4|2207.4|2210.3|2206.3|2211.5|2208.6|2208.9|2205.9|4
1767881100000|2026-01-08 14:05:00|2209.9|2205.9|2208.9|2204.9|2209.9|2206.7|2207.9|2204.6|2
1767881110000|2026-01-08 14:05:10|2208.5|2207|2209.7|2205.7|2209.7|2207.1|2207.3|2204.9|6
1767881120000|2026-01-08 14:05:20|2210|2206|2211.8|2207.8|2212.1|2209.6|2210|2206|2
1767881130000|2026-01-08 14:05:30|2211.7|2207.7|2210.8|2206.8|2212.1|2209.6|2209.5|2206.8|0
1767881140000|2026-01-08 14:05:40|2211|2207|2209.5|2208|2211|2208|2209.4|2206.8|0
1767881150000|2026-01-08 14:05:50|2210.9|2206.9|2211.1|2207.1|2211.7|2208.4|2209.7|2205.7|12
1767881160000|2026-01-08 14:06:00|2209.7|2208.2|2208.8|2204.8|2210.6|2208.2|2207.3|2204.6|6
1767881170000|2026-01-08 14:06:10|2208.7|2204.7|2210.1|2208.6|2211.1|2208.6|2208.7|2204.7|1
1767881180000|2026-01-08 14:06:20|2210|2208.5|2210.3|2206.3|2211.2|2208.6|2210|2206.3|1
1767881190000|2026-01-08 14:06:30|2211.2|2207.2|2211.2|2207.2|2211.2|2208.7|2209.7|2207.1|1
1767881200000|2026-01-08 14:06:40|2211.1|2207.1|2213.9|2209.9|2213.9|2211|2209.8|2207.1|2
1767881210000|2026-01-08 14:06:50|2214|2210|2212.6|2208.6|2214|2210.4|2211.2|2208.3|3
1767881220000|2026-01-08 14:07:00|2213.2|2209.2|2210.4|2206.4|2213.4|2209.4|2209.5|2205.5|4
1767881230000|2026-01-08 14:07:10|2209.2|2207.7|2210.3|2206.3|2210.4|2207.8|2209.2|2206.1|0
1767881240000|2026-01-08 14:07:20|2210.2|2206.2|2211.7|2207.7|2211.7|2207.7|2209.2|2206.1|1
1767881250000|2026-01-08 14:07:30|2211.8|2207.8|2211.7|2207.7|2212.5|2208.8|2210.3|2207.6|0
1767881260000|2026-01-08 14:07:40|2210.2|2208.7|2210|2208.5|2211.2|2208.7|2209.9|2207.2|2
1767881270000|2026-01-08 14:07:50|2208.7|2207.2|2207|2205.5|2210.6|2207.3|2207|2205.5|7
1767881280000|2026-01-08 14:08:00|2208.3|2204.3|2203.6|2202.1|2208.3|2204.3|2203.6|2201.7|7
1767881290000|2026-01-08 14:08:10|2203.5|2202|2204.4|2200.4|2204.7|2202.2|2202.2|2200.3|6
1767881300000|2026-01-08 14:08:20|2202.9|2201.4|2205.9|2201.9|2205.9|2201.9|2202.9|2200.4|3
1767881310000|2026-01-08 14:08:30|2205.5|2201.5|2206.6|2202.6|2206.7|2202.7|2205.4|2201.4|1
1767881320000|2026-01-08 14:08:40|2205.3|2203.8|2205.5|2201.5|2206.4|2203.8|2203.9|2201.4|2
1767881330000|2026-01-08 14:08:50|2205.4|2201.4|2204|2202.5|2206.2|2202.7|2204|2201.4|0
1767881340000|2026-01-08 14:09:00|2203.9|2202.4|2204.6|2200.6|2204.8|2202.4|2203|2200.3|4
1767881350000|2026-01-08 14:09:10|2204.7|2200.7|2203.8|2199.8|2204.7|2201.3|2202.6|2199.8|3
1767881360000|2026-01-08 14:09:20|2202.5|2201|2206.8|2202.8|2206.8|2202.8|2202.4|2200.7|4
1767881370000|2026-01-08 14:09:30|2206.7|2202.7|2205.4|2201.4|2206.7|2202.9|2204.4|2201.2|0
1767881380000|2026-01-08 14:09:40|2205.9|2201.9|2206.7|2202.7|2206.7|2203.5|2204.9|2201.9|3
1767881390000|2026-01-08 14:09:50|2207.2|2203.2|2207.6|2203.6|2208|2204.6|2206.1|2203.1|2
1767881400000|2026-01-08 14:10:00|2207.4|2203.4|2205.6|2204.1|2208|2204.2|2205.6|2203.3|3
1767881410000|2026-01-08 14:10:10|2205.7|2204.2|2207.1|2203.1|2208.3|2205.3|2205.6|2203|3
1767881420000|2026-01-08 14:10:20|2207.2|2203.2|2205.6|2204.1|2207.6|2204.6|2205.6|2203.1|2
1767881430000|2026-01-08 14:10:30|2205.5|2204|2207.8|2203.8|2207.9|2204.9|2205.5|2203.7|2
1767881440000|2026-01-08 14:10:40|2208.1|2204.1|2207.4|2205.9|2208.4|2205.9|2206.7|2203.8|3
1767881450000|2026-01-08 14:10:50|2207.5|2206|2208.1|2206.6|2209.2|2206.7|2207.5|2204.9|4
1767881460000|2026-01-08 14:11:00|2208|2206.5|2213|2209|2213.6|2209.7|2207.3|2204.5|31
1767881470000|2026-01-08 14:11:10|2213.1|2209.1|2212.3|2208.3|2213.5|2210.6|2211.9|2208.1|2
1767881480000|2026-01-08 14:11:20|2212.4|2208.4|2211.7|2207.7|2213.3|2209.5|2211|2207.4|1
1767881490000|2026-01-08 14:11:30|2211.8|2207.8|2211.9|2210.4|2213.3|2210.8|2210.7|2207.8|4
1767881500000|2026-01-08 14:11:40|2211.8|2210.3|2211.9|2210.4|2213.2|2210.4|2211.8|2209.2|0
1767881510000|2026-01-08 14:11:50|2212|2210.5|2213.4|2209.4|2213.6|2210.9|2211.8|2209.4|2
1767881520000|2026-01-08 14:12:00|2213.3|2209.3|2211.6|2210.1|2213.3|2210.5|2211.4|2209.3|3
1767881530000|2026-01-08 14:12:10|2212.8|2208.8|2211.4|2209.9|2212.8|2210.1|2211.4|2208.8|0
1767881540000|2026-01-08 14:12:20|2211.3|2209.8|2210.5|2209|2211.7|2209.8|2210.4|2207.6|2
1767881550000|2026-01-08 14:12:30|2210.7|2209.2|2210.6|2206.6|2212.8|2209.9|2209.2|2206.6|9
1767881560000|2026-01-08 14:12:40|2209.2|2207.7|2211.4|2207.4|2211.4|2208.5|2209.2|2206.5|1
1767881570000|2026-01-08 14:12:50|2211.3|2207.3|2212.5|2208.5|2212.5|2208.5|2209.5|2207.2|1
1767881580000|2026-01-08 14:13:00|2211.1|2209.6|2210.8|2206.8|2212.2|2209.6|2210.5|2206.7|1
1767881590000|2026-01-08 14:13:10|2210.9|2206.9|2211.7|2207.7|2211.7|2208.2|2209.2|2206.5|4
1767881600000|2026-01-08 14:13:20|2211.8|2207.8|2211.4|2209.9|2212.5|2209.9|2210.6|2207.8|1
1767881610000|2026-01-08 14:13:30|2211.5|2210|2211.4|2209.9|2211.5|2210|2211.4|2209.9|0
1767881620000|2026-01-08 14:13:40|2211.5|2210|2212.5|2211|2213.2|2211|2211.4|2208.8|3
1767881630000|2026-01-08 14:13:50|2213.6|2209.6|2209.6|2205.6|2213.6|2210|2209.5|2205.5|5
1767881640000|2026-01-08 14:14:00|2209.5|2205.5|2206.2|2204.7|2209.5|2205.5|2206.1|2203.5|1
1767881650000|2026-01-08 14:14:10|2207.5|2203.5|2206.1|2204.6|2207.6|2204.8|2206.1|2203.5|0
1767881660000|2026-01-08 14:14:20|2206|2204.5|2204.4|2202.9|2206.2|2204.5|2204.4|2201.7|3
1767881670000|2026-01-08 14:14:30|2205.5|2201.5|2202.9|2201.4|2205.5|2201.5|2202.9|2200.3|1
1767881680000|2026-01-08 14:14:40|2203|2201.5|2203.9|2199.9|2203.9|2201.7|2202.3|2199.9|3
1767881690000|2026-01-08 14:14:50|2204|2200|2201|2199.5|2204|2201|2201|2198.7|9
1767881700000|2026-01-08 14:15:00|2200.9|2199.4|2203.5|2199.5|2203.8|2200.2|2200.9|2198.4|9
1767881710000|2026-01-08 14:15:10|2203.7|2199.7|2202.5|2198.5|2204.1|2200.9|2202.4|2198.5|3
1767881720000|2026-01-08 14:15:20|2202.8|2198.8|2204.3|2200.3|2204.3|2200.3|2200.9|2198.5|8
1767881730000|2026-01-08 14:15:30|2204.2|2200.2|2202.8|2198.8|2204.2|2200.6|2200.2|2196.6|14
1767881740000|2026-01-08 14:15:40|2202.9|2198.9|2200.7|2199.2|2204.7|2200.7|2200.7|2198.9|5
1767881750000|2026-01-08 14:15:50|2200.8|2199.3|2202.6|2198.6|2202.6|2199.7|2200.8|2198.1|2
1767881760000|2026-01-08 14:16:00|2202.4|2198.4|2202.3|2198.3|2202.4|2199.3|2200|2197.1|10
1767881770000|2026-01-08 14:16:10|2202.6|2198.6|2205.4|2201.4|2206.4|2202.5|2201.5|2198.6|8
1767881780000|2026-01-08 14:16:20|2205.5|2201.5|2205.8|2201.8|2205.9|2201.9|2204.9|2200.9|1
1767881790000|2026-01-08 14:16:30|2206|2202|2208.1|2204.1|2208.5|2204.5|2205.2|2202|3
1767881800000|2026-01-08 14:16:40|2208.2|2204.2|2208.1|2204.1|2208.5|2204.5|2208.1|2204.1|0
1767881810000|2026-01-08 14:16:50|2208|2204|2208.2|2204.2|2208.2|2204.2|2207.8|2203.8|0
1767881820000|2026-01-08 14:17:00|2208.3|2204.3|2208|2206.5|2209.5|2206.5|2207.2|2204.3|5
1767881830000|2026-01-08 14:17:10|2209.6|2205.6|2210.1|2206.1|2210.1|2206.1|2209.6|2205.6|4
1767881840000|2026-01-08 14:17:20|2210.4|2206.4|2211.9|2207.9|2212.5|2209.2|2210.1|2206.1|2
1767881850000|2026-01-08 14:17:30|2211.5|2207.5|2209.8|2208.3|2211.8|2208.6|2209.8|2207.3|1
1767881860000|2026-01-08 14:17:40|2209.9|2208.4|2209.8|2208.3|2209.9|2208.4|2209.8|2208.3|1
1767881870000|2026-01-08 14:17:50|2209.9|2208.4|2212.7|2208.7|2213|2209|2209.9|2208.1|2
1767881880000|2026-01-08 14:18:00|2212.6|2208.6|2213|2209|2213.5|2209.5|2212|2208|1
1767881890000|2026-01-08 14:18:10|2213.1|2209.1|2213.6|2209.6|2213.6|2210.8|2212.3|2209.1|0
1767881900000|2026-01-08 14:18:20|2212.3|2210.8|2214.6|2210.6|2214.6|2211.3|2211.1|2209|3
1767881910000|2026-01-08 14:18:30|2214.7|2210.7|2216.3|2212.3|2216.3|2213.3|2213.4|2210.6|4
1767881920000|2026-01-08 14:18:40|2216.4|2212.4|2217.4|2213.4|2218.2|2215.8|2215.4|2212.4|5
1767881930000|2026-01-08 14:18:50|2217.5|2213.5|2216.8|2215.3|2217.8|2215.3|2216.3|2213.5|9
1767881940000|2026-01-08 14:19:00|2217.4|2215.9|2217.8|2216.3|2219.3|2216.7|2217.4|2215|2
1767881950000|2026-01-08 14:19:10|2217.9|2216.4|2217.7|2216.2|2219.2|2217.2|2217.6|2215.2|7
1767881960000|2026-01-08 14:19:20|2218.4|2214.4|2216.2|2212.2|2218.4|2215.4|2215.5|2212.1|7
1767881970000|2026-01-08 14:19:30|2215.9|2214.4|2217.9|2213.9|2218.4|2214.4|2215.9|2212.3|3
1767881980000|2026-01-08 14:19:40|2218.2|2214.2|2218.7|2214.7|2219.1|2215.1|2218.1|2214.1|2
1767881990000|2026-01-08 14:19:50|2218.6|2214.6|2219.1|2215.1|2219.2|2216.7|2218.1|2214.6|1
1767882000000|2026-01-08 14:20:00|2218.6|2214.6|2219.1|2215.1|2219.2|2216.7|2218.2|2214.6|0
1767882010000|2026-01-08 14:20:10|2217.6|2216.1|2217.9|2213.9|2218.4|2216.1|2217.6|2213.8|4
1767882020000|2026-01-08 14:20:20|2217.8|2213.8|2217.8|2213.8|2217.9|2213.9|2217|2213|0
1767882030000|2026-01-08 14:20:30|2217.9|2213.9|2215.8|2214.3|2218.1|2215.2|2215.8|2213.1|1
1767882040000|2026-01-08 14:20:40|2217.1|2213.1|2216.1|2212.1|2217.6|2214.4|2214.3|2212.1|6
1767882050000|2026-01-08 14:20:50|2216.2|2212.2|2214.6|2213.1|2216.4|2213.3|2214.6|2212|0
1767882060000|2026-01-08 14:21:00|2214.5|2213|2212.5|2208.5|2215.4|2213|2211.1|2208.4|6
1767882070000|2026-01-08 14:21:10|2212.6|2208.6|2213.6|2209.6|2214.4|2210.4|2212.3|2208.3|14
1767882080000|2026-01-08 14:21:20|2214|2210|2213.5|2209.5|2214|2210|2213.5|2209.5|1
1767882090000|2026-01-08 14:21:30|2213.6|2209.6|2214.2|2210.2|2214.5|2210.5|2211.8|2209.6|5
1767882100000|2026-01-08 14:21:40|2214.5|2210.5|2215.6|2211.6|2215.7|2211.7|2214.3|2210.3|3
1767882110000|2026-01-08 14:21:50|2215.4|2211.4|2213|2211.5|2215.7|2211.7|2212.9|2210.3|0
1767882120000|2026-01-08 14:22:00|2212.6|2208.6|2212.9|2208.9|2213.1|2210.1|2211.4|2208.4|2
1767882130000|2026-01-08 14:22:10|2212.4|2208.4|2210.9|2209.4|2212.8|2209.4|2210.9|2208.4|1
1767882140000|2026-01-08 14:22:20|2212.3|2208.3|2213.7|2209.7|2214.2|2210.2|2211.7|2207.7|4
1767882150000|2026-01-08 14:22:30|2214|2210|2214.2|2210.2|2214.3|2210.3|2213.9|2209.9|1
1767882160000|2026-01-08 14:22:40|2214.3|2210.3|2213.7|2209.7|2214.7|2210.7|2213.7|2209.7|0
1767882170000|2026-01-08 14:22:50|2213.8|2209.8|2213.7|2209.7|2214.3|2210.3|2213.7|2209.7|0
1767882180000|2026-01-08 14:23:00|2213.8|2209.8|2213.1|2211.6|2214|2211.6|2212.8|2209.8|0
1767882190000|2026-01-08 14:23:10|2214.8|2210.8|2213.7|2209.7|2214.8|2212.1|2213.1|2209.1|6
1767882200000|2026-01-08 14:23:20|2213.8|2209.8|2216.6|2212.6|2216.7|2214.1|2213.6|2209.8|2
1767882210000|2026-01-08 14:23:30|2216.5|2212.5|2214.5|2213|2216.6|2213|2214.4|2211.4|1
1767882220000|2026-01-08 14:23:40|2216|2212|2216.6|2212.6|2216.6|2213.1|2214.5|2212|6
1767882230000|2026-01-08 14:23:50|2215.6|2214.1|2217.6|2213.6|2217.6|2214.7|2215.6|2213.5|3
1767882240000|2026-01-08 14:24:00|2217.8|2213.8|2218.1|2214.1|2218.3|2215.3|2216.8|2213.6|1
1767882250000|2026-01-08 14:24:10|2218.2|2214.2|2217.1|2215.6|2218.2|2215.6|2217.1|2214|0
1767882260000|2026-01-08 14:24:20|2218.1|2214.1|2218.1|2216.6|2218.4|2216.7|2217.3|2214|1
1767882270000|2026-01-08 14:24:30|2220.1|2216.1|2220.1|2216.1|2220.1|2216.1|2219.5|2215.5|6
1767882280000|2026-01-08 14:24:40|2220.2|2216.2|2220.1|2218.6|2220.2|2218.7|2219.2|2215.9|4
1767882290000|2026-01-08 14:24:50|2220|2218.5|2221.3|2219.8|2223.2|2220.7|2220|2218.5|3
1767882300000|2026-01-08 14:25:00|2221.4|2219.9|2224|2220|2224.1|2221.1|2221.4|2219.3|4
1767882310000|2026-01-08 14:25:10|2223.9|2219.9|2224|2220|2224.8|2221.6|2223.1|2219.9|3
1767882320000|2026-01-08 14:25:20|2223.9|2219.9|2223.8|2219.8|2224|2221.3|2222.5|2219.2|11
1767882330000|2026-01-08 14:25:30|2223.7|2219.7|2223|2219|2223.8|2219.8|2222.9|2218.9|2
1767882340000|2026-01-08 14:25:40|2221.5|2220|2223.1|2219.1|2223.1|2220|2221.5|2218.9|0
1767882350000|2026-01-08 14:25:50|2221.9|2220.4|2223|2219|2223.1|2220.4|2221.9|2219|0
1767882360000|2026-01-08 14:26:00|2223.1|2219.1|2221.3|2219.8|2223.1|2219.9|2221.3|2219|3
1767882370000|2026-01-08 14:26:10|2222|2218|2222.8|2218.8|2223|2219.9|2221|2218|3
1767882380000|2026-01-08 14:26:20|2222.7|2218.7|2220.7|2216.7|2222.7|2218.7|2220.3|2216.3|7
1767882390000|2026-01-08 14:26:30|2221|2217|2221.4|2217.4|2221.6|2217.6|2220.9|2216.9|1
1767882400000|2026-01-08 14:26:40|2221.5|2217.5|2220.8|2216.8|2221.7|2218.7|2219.4|2216.8|0
1767882410000|2026-01-08 14:26:50|2220.7|2216.7|2218.8|2217.3|2220.7|2217.9|2218.7|2216.4|1
1767882420000|2026-01-08 14:27:00|2220.3|2216.3|2219|2215|2220.3|2216.5|2217.8|2214.4|7
1767882430000|2026-01-08 14:27:10|2219.1|2215.1|2219.6|2215.6|2219.7|2215.7|2219.1|2215.1|0
1767882440000|2026-01-08 14:27:20|2219.5|2215.5|2219.4|2215.4|2219.6|2216.8|2218.3|2215.3|0
1767882450000|2026-01-08 14:27:30|2219.3|2215.3|2218|2216.5|2219.4|2216.5|2217.6|2215.3|4
1767882460000|2026-01-08 14:27:40|2217.9|2216.4|2217.9|2216.4|2218|2216.5|2217.9|2216.4|0
1767882470000|2026-01-08 14:27:50|2217.8|2216.3|2215.8|2214.3|2217.9|2216.3|2215.8|2213.2|1
1767882480000|2026-01-08 14:28:00|2215.7|2214.2|2218.3|2214.3|2218.4|2215.4|2215.5|2212.6|2
1767882490000|2026-01-08 14:28:10|2217.1|2215.6|2216.6|2215.1|2218.3|2215.6|2216.6|2214.1|0
1767882500000|2026-01-08 14:28:20|2218|2214|2216.6|2215.1|2218.3|2215.1|2216.4|2213.9|0
1767882510000|2026-01-08 14:28:30|2216.5|2215|2217.2|2213.2|2217.2|2215|2216.3|2213|2
1767882520000|2026-01-08 14:28:40|2217.3|2213.3|2216.5|2212.5|2217.6|2214.8|2216|2212|1
1767882530000|2026-01-08 14:28:50|2215.3|2213.8|2215.2|2213.7|2216.8|2213.8|2215.2|2212.7|0
1767882540000|2026-01-08 14:29:00|2215.3|2213.8|2215.2|2213.7|2217.5|2213.9|2215|2212.5|1
1767882550000|2026-01-08 14:29:10|2216.6|2212.6|2218.7|2214.7|2218.8|2214.8|2215.3|2212.5|15
1767882560000|2026-01-08 14:29:20|2218.6|2214.6|2217.3|2215.8|2218.6|2215.8|2217|2214.6|0
1767882570000|2026-01-08 14:29:30|2217.2|2215.7|2217.3|2215.8|2217.4|2215.9|2217.2|2215.7|0
1767882580000|2026-01-08 14:29:40|2217.8|2216.3|2217.5|2216|2218.7|2216.3|2217.4|2214.7|2
1767882590000|2026-01-08 14:29:50|2217.7|2216.2|2219.1|2215.1|2220.2|2216.6|2217.5|2214.9|1
1767882600000|2026-01-08 14:30:00|2219.2|2215.2|2213.4|2209.4|2219.2|2215.8|2211.4|2207.9|32
1767882610000|2026-01-08 14:30:10|2213.8|2209.8|2213.6|2209.6|2214.2|2210.8|2210.6|2206.9|10
1767882620000|2026-01-08 14:30:20|2212.1|2210.6|2210.5|2206.5|2214.4|2211.7|2210.5|2206.5|6
1767882630000|2026-01-08 14:30:30|2210.4|2206.4|2215.1|2211.1|2215.8|2211.8|2209.7|2205.7|11
1767882640000|2026-01-08 14:30:40|2215.8|2211.8|2214.3|2210.3|2216.4|2212.7|2213.3|2210.3|3
1767882650000|2026-01-08 14:30:50|2214.4|2210.4|2215.6|2211.6|2216.3|2212.3|2213|2210.3|2
1767882660000|2026-01-08 14:31:00|2214.1|2212.6|2213.4|2209.4|2215.4|2212.6|2212.7|2209|2
1767882670000|2026-01-08 14:31:10|2213.3|2209.3|2212|2210.5|2213.4|2210.5|2211.5|2207.8|1
1767882680000|2026-01-08 14:31:20|2214.3|2210.3|2210.8|2206.8|2214.3|2211.2|2210.1|2206.1|7
1767882690000|2026-01-08 14:31:30|2210.5|2206.5|2211.4|2207.4|2211.4|2207.8|2209.2|2205.8|6
1767882700000|2026-01-08 14:31:40|2211.5|2207.5|2209|2205|2211.7|2207.7|2209|2205|10
1767882710000|2026-01-08 14:31:50|2208.3|2204.3|2209.9|2205.9|2210.9|2206.9|2208|2204|2
1767882720000|2026-01-08 14:32:00|2209.4|2205.4|2212|2208|2212.2|2208.2|2209.3|2205.3|2
1767882730000|2026-01-08 14:32:10|2212.1|2208.1|2213.2|2209.2|2214.2|2210.4|2211.8|2208|6
1767882740000|2026-01-08 14:32:20|2211.8|2210.3|2214.8|2210.8|2214.8|2210.8|2211.8|2208.2|9
1767882750000|2026-01-08 14:32:30|2215.6|2211.6|2216.2|2212.2|2216.4|2212.4|2215.3|2211.3|1
1767882760000|2026-01-08 14:32:40|2216.3|2212.3|2219|2215|2219.2|2215.2|2216.2|2212.3|1
1767882770000|2026-01-08 14:32:50|2219.1|2215.1|2223|2219|2223|2219|2219.1|2215.1|5
1767882780000|2026-01-08 14:33:00|2222.1|2220.6|2223.7|2222.2|2224.9|2222.6|2222.1|2219.1|14
1767882790000|2026-01-08 14:33:10|2223.6|2222.1|2224|2220|2224.2|2222.1|2223|2219|8
1767882800000|2026-01-08 14:33:20|2222.8|2218.8|2222.9|2218.9|2223.4|2219.4|2222.8|2218.8|9
1767882810000|2026-01-08 14:33:30|2223|2219|2220|2216|2223|2219.3|2220|2216|4
1767882820000|2026-01-08 14:33:40|2219.9|2215.9|2219.3|2215.3|2220.3|2216.8|2216.6|2214.5|9
1767882830000|2026-01-08 14:33:50|2219.4|2215.4|2219.4|2215.4|2219.9|2215.9|2219.2|2215.2|0
1767882840000|2026-01-08 14:34:00|2220.4|2216.4|2220.5|2216.5|2220.6|2216.6|2220.3|2216.3|0
1767882850000|2026-01-08 14:34:10|2220.4|2216.4|2221.7|2217.7|2221.7|2217.7|2220.4|2216.4|3
1767882860000|2026-01-08 14:34:20|2222.2|2218.2|2222.2|2218.2|2222.2|2219.7|2221.1|2218|0
1767882870000|2026-01-08 14:34:30|2221.3|2219.8|2220.8|2216.8|2222.3|2219.8|2220.6|2216.6|5
1767882880000|2026-01-08 14:34:40|2219.5|2218|2224|2220|2224.2|2220.2|2219.5|2216.7|4
1767882890000|2026-01-08 14:34:50|2224.1|2220.1|2222.3|2218.3|2224.3|2221.7|2222.3|2218.3|2
1767882900000|2026-01-08 14:35:00|2222.6|2218.6|2222.4|2218.4|2223.5|2220.1|2221.1|2217.1|7
1767882910000|2026-01-08 14:35:10|2222.5|2218.5|2222|2218|2223.4|2220.3|2221.6|2218|5
1767882920000|2026-01-08 14:35:20|2222.2|2218.2|2220.4|2218.9|2223.1|2219.6|2220.4|2217.9|4
1767882930000|2026-01-08 14:35:30|2220.5|2219|2221.8|2217.8|2222.3|2219|2220.4|2217.7|4
1767882940000|2026-01-08 14:35:40|2222.1|2218.1|2222.6|2218.6|2223.3|2220|2220.3|2217.8|9
1767882950000|2026-01-08 14:35:50|2222.4|2218.4|2222|2218|2222.7|2218.7|2221.9|2217.9|1
1767882960000|2026-01-08 14:36:00|2222.1|2218.1|2223.6|2222.1|2224.7|2222.1|2221.1|2218|2
1767882970000|2026-01-08 14:36:10|2223.8|2222.3|2230.7|2226.7|2230.7|2226.7|2223.8|2222.2|4
1767882980000|2026-01-08 14:36:20|2229.8|2228.3|2229.7|2228.2|2231|2228.6|2229.7|2225.8|17
1767882990000|2026-01-08 14:36:30|2229.6|2225.7|2227.3|2225.8|2230.2|2226.2|2227.2|2224.6|7
1767883000000|2026-01-08 14:36:40|2227.2|2225.7|2226.4|2222.4|2227.3|2225.8|2226.3|2222.3|5
1767883010000|2026-01-08 14:36:50|2225.1|2223.6|2225.5|2221.5|2226.5|2224|2225.1|2221.2|14
1767883020000|2026-01-08 14:37:00|2225.7|2221.7|2226.7|2222.7|2226.7|2223.3|2224.5|2221.7|1
1767883030000|2026-01-08 14:37:10|2227.1|2223.1|2228.6|2224.6|2228.6|2224.6|2225|2223|8
1767883040000|2026-01-08 14:37:20|2226.6|2225.1|2228.1|2224.1|2228.5|2225.2|2226.4|2224|5
1767883050000|2026-01-08 14:37:30|2228|2224|2226.3|2222.3|2228|2224.7|2225.3|2222.1|6
1767883060000|2026-01-08 14:37:40|2226.2|2222.2|2222.6|2221.1|2226.3|2223.3|2222.6|2219.9|3
1767883070000|2026-01-08 14:37:50|2222.5|2221|2221.7|2217.7|2223.4|2221|2219.6|2217|9
1767883080000|2026-01-08 14:38:00|2221.6|2217.6|2220.3|2216.3|2221.9|2218.7|2219.3|2216.1|12
1767883090000|2026-01-08 14:38:10|2220.2|2216.2|2218.5|2217|2220.2|2217.1|2217.5|2215.6|1
1767883100000|2026-01-08 14:38:20|2218.3|2216.8|2217.7|2216.2|2220.3|2217.5|2217.5|2214.9|1
1767883110000|2026-01-08 14:38:30|2219.1|2215.1|2222|2220.5|2223.1|2220.5|2217.6|2215.1|3
1767883120000|2026-01-08 14:38:40|2223.2|2219.2|2220.9|2216.9|2223.2|2220.5|2219.7|2216.8|2
1767883130000|2026-01-08 14:38:50|2219.6|2218.1|2223.2|2219.2|2223.2|2220.6|2219.6|2216.8|3
1767883140000|2026-01-08 14:39:00|2222|2220.5|2224|2220|2225|2222|2222|2219.8|2
1767883150000|2026-01-08 14:39:10|2223.9|2219.9|2225.6|2221.6|2225.6|2222.9|2221.9|2218.9|6
1767883160000|2026-01-08 14:39:20|2224.9|2223.4|2223.4|2219.4|2225.7|2223.4|2223.4|2219.4|3
1767883170000|2026-01-08 14:39:30|2223|2219|2220.6|2219.1|2223.5|2220.1|2220.4|2217.9|1
1767883180000|2026-01-08 14:39:40|2222.2|2218.2|2219.1|2215.1|2222.2|2219.1|2219|2215.1|2
1767883190000|2026-01-08 14:39:50|2219.2|2215.2|2219.6|2215.6|2219.8|2215.8|2219|2215|0
1767883200000|2026-01-08 14:40:00|2219.3|2215.3|2222.3|2218.3|2222.4|2218.7|2219.3|2215.3|5
1767883210000|2026-01-08 14:40:10|2222.9|2218.9|2223|2219|2224.3|2221.4|2222|2218.9|6
1767883220000|2026-01-08 14:40:20|2222.9|2218.9|2220.2|2218.7|2222.9|2218.9|2220.1|2217.7|0
1767883230000|2026-01-08 14:40:30|2219.7|2216.2|2219.9|2215.9|2219.9|2217.3|2217.6|2215.4|8
1767883240000|2026-01-08 14:40:40|2218.7|2217.2|2221.5|2217.5|2222.6|2218.6|2218.6|2215.9|11
1767883250000|2026-01-08 14:40:50|2221.6|2217.6|2221.9|2217.9|2221.9|2217.9|2221.1|2217.1|0
1767883260000|2026-01-08 14:41:00|2222|2218|2221.4|2217.4|2222|2218.7|2220.1|2217.4|1
1767883270000|2026-01-08 14:41:10|2219.3|2217.8|2219.8|2215.8|2220.9|2217.9|2219.3|2215.3|4
1767883280000|2026-01-08 14:41:20|2219.9|2215.9|2219.8|2215.8|2220.7|2216.7|2219.8|2215.8|0
1767883290000|2026-01-08 14:41:30|2218.6|2217.1|2217.6|2213.6|2220|2217.1|2216.8|2212.8|7
1767883300000|2026-01-08 14:41:40|2217.8|2213.8|2216.5|2215|2217.8|2215|2216|2213.2|1
1767883310000|2026-01-08 14:41:50|2216.4|2214.9|2217.1|2215.6|2217.9|2215.6|2216.3|2213.1|2
1767883320000|2026-01-08 14:42:00|2218.9|2214.9|2218.2|2214.2|2219|2216.4|2216.8|2213.6|3
1767883330000|2026-01-08 14:42:10|2218.3|2214.3|2218.4|2214.4|2218.6|2215.2|2216.6|2214.1|0
1767883340000|2026-01-08 14:42:20|2218.6|2214.6|2218|2216.5|2218.6|2216.5|2217.4|2214.3|3
1767883350000|2026-01-08 14:42:30|2220.5|2216.6|2219|2215|2220.9|2217.5|2218.8|2215|5
1767883360000|2026-01-08 14:42:40|2218.2|2214.2|2216.5|2215|2218.3|2215.7|2216.4|2213.9|3
1767883370000|2026-01-08 14:42:50|2217.8|2213.8|2217|2213|2218.8|2216.1|2216.1|2213|2
1767883380000|2026-01-08 14:43:00|2215.5|2214|2215.6|2211.6|2216.2|2214.1|2213.6|2210.7|7
1767883390000|2026-01-08 14:43:10|2215.7|2211.7|2215.5|2214|2217.5|2214.1|2214.7|2210.7|11
1767883400000|2026-01-08 14:43:20|2217|2213|2216.8|2212.8|2218|2214.9|2216.1|2212.8|3
1767883410000|2026-01-08 14:43:30|2215.3|2213.8|2216.5|2212.5|2217.4|2214.4|2215.3|2212.3|9
1767883420000|2026-01-08 14:43:40|2216.8|2212.8|2217.7|2213.7|2218.2|2215.6|2216.5|2212.5|1
1767883430000|2026-01-08 14:43:50|2217.8|2213.8|2220.1|2216.1|2220.1|2217|2217|2213.8|2
1767883440000|2026-01-08 14:44:00|2220|2216|2217.6|2213.6|2220.7|2218.2|2217.4|2213.4|8
1767883450000|2026-01-08 14:44:10|2216.9|2212.9|2217|2213|2217.6|2215|2216|2212.9|0
1767883460000|2026-01-08 14:44:20|2216.9|2212.9|2216|2212|2216.9|2213.9|2215.4|2211.9|4
1767883470000|2026-01-08 14:44:30|2215.8|2211.8|2213|2211.5|2215.8|2213|2213|2210.8|5
1767883480000|2026-01-08 14:44:40|2213.1|2209.1|2211.3|2209.8|2213.1|2209.9|2210.3|2206.8|19
1767883490000|2026-01-08 14:44:50|2211.2|2209.7|2212.2|2208.2|2212.4|2209.8|2210.4|2207.3|9
1767883500000|2026-01-08 14:45:00|2212.4|2208.4|2213.7|2209.7|2213.7|2211.5|2212.1|2208.1|9
1767883510000|2026-01-08 14:45:10|2213.6|2209.6|2210.4|2208.9|2213.6|2209.6|2210.4|2207.9|1
1767883520000|2026-01-08 14:45:20|2210.6|2209.1|2210.9|2206.9|2212|2209.1|2209.4|2206.9|2
1767883530000|2026-01-08 14:45:30|2209.2|2205.2|2207.6|2206.1|2209.2|2206.1|2207.5|2204.8|1
1767883540000|2026-01-08 14:45:40|2207|2205.5|2209.6|2208.1|2211.3|2208.1|2207|2203.7|13
1767883550000|2026-01-08 14:45:50|2213.1|2209.1|2212.2|2208.2|2213.2|2209.6|2210.9|2207.6|10
1767883560000|2026-01-08 14:46:00|2212.5|2208.5|2210.4|2208.9|2212.5|2209.4|2210.2|2206.9|1
1767883570000|2026-01-08 14:46:10|2211.4|2207.4|2212.9|2211.4|2213.7|2211.4|2211.2|2207.4|12
1767883580000|2026-01-08 14:46:20|2213.1|2211.6|2215.8|2211.8|2215.8|2211.8|2212.9|2210.2|9
1767883590000|2026-01-08 14:46:30|2216.2|2212.2|2217.8|2213.8|2217.8|2214.4|2214.5|2211.5|5
1767883600000|2026-01-08 14:46:40|2217.7|2213.7|2217.2|2215.7|2217.8|2215.8|2215.6|2213|5
1767883610000|2026-01-08 14:46:50|2217.1|2215.6|2220.1|2216.1|2220.3|2217.7|2217.1|2215.2|1
1767883620000|2026-01-08 14:47:00|2220.2|2216.2|2220.5|2216.5|2220.8|2218.5|2219.1|2216.2|25
1767883630000|2026-01-08 14:47:10|2220.6|2216.6|2220.3|2218.8|2220.6|2218.8|2217.9|2215.4|9
1767883640000|2026-01-08 14:47:20|2221.2|2219.7|2222|2218|2222|2219.7|2220.5|2217.9|2
1767883650000|2026-01-08 14:47:30|2221.9|2217.9|2219.6|2218.1|2221.9|2219.1|2219.4|2216.9|3
1767883660000|2026-01-08 14:47:40|2219.5|2218|2221|2219.5|2221|2219.5|2219.3|2217.8|5
1767883670000|2026-01-08 14:47:50|2221.1|2219.6|2219.1|2217.6|2222.2|2219.8|2219.1|2216.1|2
1767883680000|2026-01-08 14:48:00|2219.7|2218.2|2217.9|2216.4|2220.1|2218.2|2217.4|2215.9|24
1767883690000|2026-01-08 14:48:10|2217.8|2216.3|2215.4|2213.9|2219.5|2216.9|2215.4|2213.9|4
1767883700000|2026-01-08 14:48:20|2216.3|2212.3|2213.4|2211.9|2216.5|2214|2213.4|2210.4|3
1767883710000|2026-01-08 14:48:30|2213.6|2212.1|2213.6|2212.1|2215.2|2212.4|2213.1|2210.2|3
1767883720000|2026-01-08 14:48:40|2213.5|2212|2212.8|2211.3|2214|2212|2212.8|2209.8|6
1767883730000|2026-01-08 14:48:50|2214.1|2210.1|2218.5|2217|2218.5|2217|2212.8|2210.1|7
1767883740000|2026-01-08 14:49:00|2217.9|2216.4|2216.8|2215.3|2218.2|2216.4|2216|2213.5|6
1767883750000|2026-01-08 14:49:10|2216.7|2215.2|2220.6|2219.1|2221.6|2219.1|2216.7|2215.2|7
1767883760000|2026-01-08 14:49:20|2220.5|2219|2218|2216.5|2221.2|2219|2217.9|2215.8|6
1767883770000|2026-01-08 14:49:30|2218.1|2216.6|2217.9|2216.4|2219.8|2216.8|2217.7|2215.2|3
1767883780000|2026-01-08 14:49:40|2217.7|2216.2|2221.5|2217.5|2222.1|2218.6|2217.7|2214.8|5
1767883790000|2026-01-08 14:49:50|2221.4|2217.4|2218.6|2217.1|2221.4|2217.6|2218.6|2216|1
1767883800000|2026-01-08 14:50:00|2218.8|2217.3|2221.2|2219.7|2224.1|2221.6|2218.3|2216.4|14
1767883810000|2026-01-08 14:50:10|2222.6|2218.6|2220.1|2218.6|2222.8|2219.9|2220.1|2218.6|4
1767883820000|2026-01-08 14:50:20|2219.9|2215.9|2216.2|2214.7|2220.1|2217.1|2216.2|2213.8|3
1767883830000|2026-01-08 14:50:30|2216.3|2214.8|2216.3|2214.8|2218.1|2215.1|2215.6|2213.6|1
1767883840000|2026-01-08 14:50:40|2216.6|2215.1|2216.7|2215.2|2217|2215.5|2215.8|2214.3|12
1767883850000|2026-01-08 14:50:50|2216.4|2214.9|2216.5|2215|2216.5|2215|2216.4|2214.9|2
1767883860000|2026-01-08 14:51:00|2216.6|2215.1|2216.5|2215|2216.6|2215.1|2216.4|2214.9|4
1767883870000|2026-01-08 14:51:10|2216.4|2212.4|2214.9|2213.4|2216.7|2214.1|2214.9|2212.4|14
1767883880000|2026-01-08 14:51:20|2215|2213.5|2216.5|2215|2217.2|2215|2214.3|2210.8|12
1767883890000|2026-01-08 14:51:30|2217.6|2213.6|2220.8|2216.8|2221|2218.2|2217.6|2213.6|9
1767883900000|2026-01-08 14:51:40|2220.9|2216.9|2217.8|2213.8|2221|2218.4|2216.7|2213.8|0
1767883910000|2026-01-08 14:51:50|2216.4|2214.9|2216.1|2214.6|2218.2|2215.3|2216.1|2213.9|0
1767883920000|2026-01-08 14:52:00|2216.2|2214.7|2216.8|2212.8|2216.9|2214.7|2215|2212.4|14
1767883930000|2026-01-08 14:52:10|2216.9|2212.9|2216|2214.5|2216.9|2214.7|2215.2|2212.7|7
1767883940000|2026-01-08 14:52:20|2216.2|2214.7|2218.5|2214.5|2218.7|2215.5|2215.5|2212.7|3
1767883950000|2026-01-08 14:52:30|2218.3|2214.3|2217.7|2213.7|2218.3|2214.3|2217.5|2213.5|0
1767883960000|2026-01-08 14:52:40|2217.8|2213.8|2219.2|2215.2|2219.4|2215.6|2216.9|2213.8|1
1767883970000|2026-01-08 14:52:50|2219.1|2215.1|2217.9|2213.9|2219.9|2217|2217.9|2213.9|2
1767883980000|2026-01-08 14:53:00|2218|2214|2218.7|2217.2|2219.8|2217.4|2217.9|2214|3
1767883990000|2026-01-08 14:53:10|2219.4|2215.4|2218.8|2214.8|2219.7|2216.4|2217.8|2214.1|8
1767884000000|2026-01-08 14:53:20|2218.7|2214.7|2218.6|2214.6|2219|2216.4|2217.8|2214.5|0
1767884010000|2026-01-08 14:53:30|2218.4|2214.4|2216.8|2215.3|2218.4|2215.3|2216.8|2214.2|1
1767884020000|2026-01-08 14:53:40|2215.5|2212.8|2215.5|2214|2215.6|2214.1|2215.5|2212.8|5
1767884030000|2026-01-08 14:53:50|2215.9|2214.4|2215.5|2214|2215.9|2214.4|2215.5|2214|1
1767884040000|2026-01-08 14:54:00|2215.6|2214.1|2215|2213.5|2215.6|2214.1|2215|2213.5|2
1767884050000|2026-01-08 14:54:10|2216.1|2212.1|2217.7|2213.7|2218.1|2214.3|2214.9|2212.1|8
1767884060000|2026-01-08 14:54:20|2217.9|2213.9|2217.9|2213.9|2217.9|2215.4|2216.8|2213.7|0
1767884070000|2026-01-08 14:54:30|2217.7|2213.7|2216.7|2215.2|2217.9|2215.3|2216.7|2213.7|0
1767884080000|2026-01-08 14:54:40|2217.9|2213.9|2217.7|2216.2|2217.9|2216.2|2216.6|2213.8|2
1767884090000|2026-01-08 14:54:50|2218.6|2214.6|2220.2|2216.2|2220.5|2216.5|2217.6|2214.6|6
1767884100000|2026-01-08 14:55:00|2219.9|2215.9|2218.3|2216.8|2220.1|2216.8|2217|2214.3|5
1767884110000|2026-01-08 14:55:10|2218.2|2216.7|2219.7|2215.7|2221.2|2218|2218.2|2215.7|0
1767884120000|2026-01-08 14:55:20|2219.8|2215.8|2220.2|2216.2|2220.5|2216.5|2219.6|2215.6|0
1767884130000|2026-01-08 14:55:30|2219.9|2215.9|2216.9|2215.4|2220|2216.8|2216.9|2215.4|5
1767884140000|2026-01-08 14:55:40|2217|2215.5|2217.5|2216|2220|2216.9|2217|2214.8|3
1767884150000|2026-01-08 14:55:50|2218.8|2214.8|2221.1|2217.1|2221.1|2217.1|2216.2|2213.5|5
1767884160000|2026-01-08 14:56:00|2221.2|2217.2|2219.6|2215.6|2221.2|2217.2|2218.5|2215.4|1
1767884170000|2026-01-08 14:56:10|2219.4|2215.4|2220.5|2216.5|2220.5|2217.4|2218.4|2214.8|4
1767884180000|2026-01-08 14:56:20|2219.5|2218|2218.6|2214.6|2220.4|2218|2218.3|2214.6|0
1767884190000|2026-01-08 14:56:30|2219.1|2215.1|2219.6|2215.6|2219.8|2217.2|2218.7|2215.1|5
1767884200000|2026-01-08 14:56:40|2219.5|2215.5|2219.5|2215.5|2219.8|2215.8|2219.5|2215.5|1
1767884210000|2026-01-08 14:56:50|2219.4|2215.4|2218.6|2214.6|2219.4|2215.4|2218.1|2214.1|2
1767884220000|2026-01-08 14:57:00|2218.3|2214.3|2217.6|2216.1|2218.7|2216.1|2217.5|2214.3|0
1767884230000|2026-01-08 14:57:10|2220.1|2215.9|2219.8|2215.8|2220.3|2217.7|2219.1|2215.8|2
1767884240000|2026-01-08 14:57:20|2219.6|2215.6|2218.5|2217|2219.7|2217.1|2218.5|2215.5|0
1767884250000|2026-01-08 14:57:30|2219.7|2215.7|2219.3|2215.3|2219.7|2216.6|2217.5|2215.2|3
1767884260000|2026-01-08 14:57:40|2219.2|2215.2|2220.1|2218.6|2220.1|2218.6|2218.2|2215.1|2
1767884270000|2026-01-08 14:57:50|2223.1|2219.1|2221.3|2219.8|2223.1|2220|2221.2|2218.6|3
1767884280000|2026-01-08 14:58:00|2221.4|2219.9|2223.2|2219.2|2223.2|2220.5|2221.3|2218.8|2
1767884290000|2026-01-08 14:58:10|2222|2220.5|2223.2|2219.2|2223.2|2220.7|2221.4|2218.8|7
1767884300000|2026-01-08 14:58:20|2222|2220.5|2225|2223.5|2226.1|2223.5|2222|2220.5|12
1767884310000|2026-01-08 14:58:30|2226.1|2222.1|2224.1|2222.6|2226.1|2223.5|2222.2|2219|25
1767884320000|2026-01-08 14:58:40|2225.3|2221.3|2225.1|2221.1|2226|2222.8|2223.3|2221|2
1767884330000|2026-01-08 14:58:50|2224.7|2223.2|2225|2221|2226.5|2223.2|2224.7|2221|8
1767884340000|2026-01-08 14:59:00|2225.6|2221.6|2223.6|2219.6|2225.6|2222|2223.5|2219.6|3
1767884350000|2026-01-08 14:59:10|2223.7|2219.7|2222.7|2218.7|2223.7|2219.7|2222.7|2218.7|1
1767884360000|2026-01-08 14:59:20|2221.5|2217.5|2220.2|2218.7|2221.5|2218.7|2219.9|2217|2
1767884370000|2026-01-08 14:59:30|2221.2|2217.2|2219.9|2218.4|2221.2|2218.5|2219.9|2217.1|1
1767884380000|2026-01-08 14:59:40|2219.8|2218.3|2220.7|2216.7|2220.8|2218.3|2218.2|2216.4|26
1767884390000|2026-01-08 14:59:50|2221.9|2217.9|2220.6|2219.1|2221.9|2219.1|2220.5|2217.8|3
1767884400000|2026-01-08 15:00:00|2219.4|2217.9|2218.7|2217.2|2220.9|2217.9|2218.7|2215.9|8
1767884410000|2026-01-08 15:00:10|2219.2|2217.7|2218.4|2216.9|2219.6|2218.1|2218.4|2216.9|6
1767884420000|2026-01-08 15:00:20|2218.3|2216.8|2220.5|2219|2222.9|2219.9|2218.3|2216.8|21
1767884430000|2026-01-08 15:00:30|2220.6|2219.1|2221.5|2217.5|2221.5|2219.4|2218.9|2216.2|4
1767884440000|2026-01-08 15:00:40|2220.7|2216.7|2221.6|2217.6|2221.6|2218.6|2219.8|2216.5|5
1767884450000|2026-01-08 15:00:50|2221.7|2217.7|2220.5|2219|2222.2|2219|2220.1|2217.6|0
1767884460000|2026-01-08 15:01:00|2220.6|2219.1|2223.4|2219.4|2223.4|2219.4|2220.5|2218.5|6
1767884470000|2026-01-08 15:01:10|2223.2|2219.2|2223.5|2219.5|2223.7|2221.3|2222.4|2219.2|0
1767884480000|2026-01-08 15:01:20|2222.6|2221.1|2226.2|2222.2|2227.3|2224.3|2222.6|2219.6|12
1767884490000|2026-01-08 15:01:30|2225.7|2221.7|2227.1|2223.1|2227.1|2224.2|2225.6|2221.7|4
1767884500000|2026-01-08 15:01:40|2227|2223|2227.4|2223.4|2227.4|2224.7|2225.2|2223|11
1767884510000|2026-01-08 15:01:50|2226.6|2222.6|2224.1|2222.6|2226.6|2223|2222.8|2220.2|25
1767884520000|2026-01-08 15:02:00|2224.3|2222.8|2222.9|2221.4|2226|2224.1|2222.8|2220.3|24
1767884530000|2026-01-08 15:02:10|2222.8|2221.3|2224.4|2222.9|2225.6|2222.9|2222.6|2221.1|3
1767884540000|2026-01-08 15:02:20|2224.5|2223|2226.9|2222.9|2226.9|2223|2224.5|2221.9|1
1767884550000|2026-01-08 15:02:30|2227.1|2225.6|2228|2226.5|2229.2|2226.7|2227.1|2225.2|20
1767884560000|2026-01-08 15:02:40|2228.2|2226.7|2228.6|2224.6|2228.9|2226.7|2226.6|2223.6|32
1767884570000|2026-01-08 15:02:50|2228.5|2224.5|2228.9|2224.9|2229.2|2226.5|2228|2224.1|4
1767884580000|2026-01-08 15:03:00|2227.4|2225.9|2227.4|2223.4|2228.4|2225.9|2225.6|2223|4
1767884590000|2026-01-08 15:03:10|2227.6|2223.6|2225.9|2221.9|2228.1|2224.8|2225.9|2221.9|1
1767884600000|2026-01-08 15:03:20|2226|2222|2226.2|2224.7|2226.2|2224.7|2224.8|2221.9|2
1767884610000|2026-01-08 15:03:30|2226.3|2224.8|2229.2|2225.2|2229.2|2225.2|2226.3|2223.9|7
1767884620000|2026-01-08 15:03:40|2228|2226.5|2228.2|2226.7|2229.2|2226.7|2228|2225.2|3
1767884630000|2026-01-08 15:03:50|2228.1|2226.6|2230.1|2226.1|2230.6|2228.6|2228.1|2225.9|9
1767884640000|2026-01-08 15:04:00|2230.2|2226.2|2233.9|2229.9|2233.9|2230.4|2229.1|2226.2|9
1767884650000|2026-01-08 15:04:10|2232.4|2230.9|2233.1|2229.1|2233.8|2230.9|2230.9|2228.3|5
1767884660000|2026-01-08 15:04:20|2233|2229|2233.5|2229.5|2233.6|2231.8|2231.8|2228.4|15
1767884670000|2026-01-08 15:04:30|2233.6|2229.6|2233|2229|2234|2230.7|2231.8|2228.3|4
1767884680000|2026-01-08 15:04:40|2232.9|2228.9|2235.2|2231.2|2235.6|2231.7|2232.9|2228.9|9
1767884690000|2026-01-08 15:04:50|2235|2231|2236.1|2232.1|2236.1|2232.9|2234.1|2231|8
1767884700000|2026-01-08 15:05:00|2235.3|2231.3|2235.7|2234.2|2236.5|2234.5|2235.3|2231.3|12
1767884710000|2026-01-08 15:05:10|2235.6|2234.1|2237.7|2233.7|2238|2235.6|2235.5|2232.5|12
1767884720000|2026-01-08 15:05:20|2237.6|2233.6|2238.9|2237.4|2238.9|2237.4|2236.1|2233.4|8
1767884730000|2026-01-08 15:05:30|2239.3|2237.8|2242.8|2238.8|2243.3|2240.6|2239.3|2237.3|32
1767884740000|2026-01-08 15:05:40|2242.6|2238.6|2241.8|2237.8|2243.6|2239.8|2241.3|2237.8|11
1767884750000|2026-01-08 15:05:50|2242.7|2238.7|2244.1|2242.6|2245|2242.6|2241.1|2238.4|23
1767884760000|2026-01-08 15:06:00|2244.2|2242.7|2242.4|2238.4|2244.2|2242.7|2241.8|2237.8|14
1767884770000|2026-01-08 15:06:10|2242|2238|2240.5|2236.5|2242.5|2239.4|2238.9|2236.3|12
1767884780000|2026-01-08 15:06:20|2240.4|2236.4|2239.2|2235.2|2240.5|2237.4|2238.8|2235.2|3
1767884790000|2026-01-08 15:06:30|2239.3|2235.3|2237.4|2235.9|2239.3|2236.2|2236.8|2234.3|5
1767884800000|2026-01-08 15:06:40|2239.1|2235.1|2238.3|2236.8|2241|2238|2238.1|2235.1|18
1767884810000|2026-01-08 15:06:50|2239.6|2235.6|2237.8|2236.3|2239.6|2237.1|2237.8|2235.6|9
1767884820000|2026-01-08 15:07:00|2240.2|2236.2|2242.3|2238.3|2242.3|2238.3|2238|2236.2|14
1767884830000|2026-01-08 15:07:10|2241.2|2239.7|2240.5|2239|2242.9|2239.7|2240.4|2237.8|5
1767884840000|2026-01-08 15:07:20|2240.3|2238.8|2242.5|2238.5|2242.8|2239.8|2240.1|2238|6
1767884850000|2026-01-08 15:07:30|2242.4|2238.4|2238.3|2236.8|2242.4|2238.4|2238|2235.8|6
1767884860000|2026-01-08 15:07:40|2240.3|2236.3|2236.9|2232.9|2240.3|2237.3|2235.8|2232.9|7
1767884870000|2026-01-08 15:07:50|2235.7|2234.2|2239.2|2235.2|2239.2|2236.2|2235.7|2234.2|6
1767884880000|2026-01-08 15:08:00|2238.9|2234.9|2237.8|2233.8|2239.2|2236.2|2236.8|2233.8|6
1767884890000|2026-01-08 15:08:10|2237.9|2233.9|2238.7|2234.7|2238.9|2236.6|2236|2233.9|11
1767884900000|2026-01-08 15:08:20|2237|2235.5|2239.8|2238.3|2240|2238.3|2236.6|2233.7|4
1767884910000|2026-01-08 15:08:30|2239.6|2238.1|2237.9|2236.4|2239.8|2238.3|2237.8|2235.1|1
1767884920000|2026-01-08 15:08:40|2237.8|2236.3|2240.5|2236.5|2240.7|2236.8|2237.8|2235.2|2
1767884930000|2026-01-08 15:08:50|2240.7|2236.7|2242|2238|2242.4|2240.5|2239.7|2236.7|10
1767884940000|2026-01-08 15:09:00|2242.1|2238.1|2241.4|2239.9|2243.2|2240.8|2241.4|2238.1|2
1767884950000|2026-01-08 15:09:10|2241.3|2239.8|2240.7|2239.2|2244.7|2242.7|2240.6|2238.1|23
1767884960000|2026-01-08 15:09:20|2240.6|2239.1|2244.1|2240.1|2244.1|2240.3|2240.6|2238.9|6
1767884970000|2026-01-08 15:09:30|2242.6|2241.1|2242.9|2238.9|2244.4|2241.4|2242.6|2238.9|7
1767884980000|2026-01-08 15:09:40|2243|2239|2243.2|2239.2|2243.6|2240.6|2241.2|2238.6|19
1767884990000|2026-01-08 15:09:50|2243.1|2239.1|2243.8|2239.8|2244.1|2242.1|2242.2|2239.1|6
1767885000000|2026-01-08 15:10:00|2243.5|2239.5|2246.2|2242.2|2246.3|2243.2|2242.4|2239.5|6
1767885010000|2026-01-08 15:10:10|2245.3|2243.8|2246.7|2242.7|2246.7|2244.2|2244.6|2242.1|4
1767885020000|2026-01-08 15:10:20|2245.5|2244|2246.9|2245.4|2247.8|2245.5|2245.5|2243.2|3
1767885030000|2026-01-08 15:10:30|2246.4|2244.9|2246.2|2244.7|2247.3|2244.9|2245.5|2242.4|13
1767885040000|2026-01-08 15:10:40|2246.1|2244.6|2245.8|2241.8|2247.8|2244.7|2244.5|2241.2|8
1767885050000|2026-01-08 15:10:50|2244.5|2243|2245.4|2241.4|2245.9|2243|2243.8|2240.9|6
1767885060000|2026-01-08 15:11:00|2244.2|2242.7|2242.4|2240.9|2245.1|2243.6|2241.3|2238.2|11
1767885070000|2026-01-08 15:11:10|2242.6|2241.1|2243.5|2242|2245.1|2242.1|2242.6|2239.6|3
1767885080000|2026-01-08 15:11:20|2243.4|2241.9|2246.6|2242.6|2246.6|2243.2|2243.2|2240.5|1
1767885090000|2026-01-08 15:11:30|2246.7|2242.7|2247|2245.5|2247.3|2245.8|2244.6|2242.1|16
1767885100000|2026-01-08 15:11:40|2248|2244|2246.6|2245.1|2248|2245.7|2246.5|2244|14
1767885110000|2026-01-08 15:11:50|2246.5|2245|2247.4|2245.9|2247.4|2245.9|2246.5|2245|4
1767885120000|2026-01-08 15:12:00|2247.8|2246.3|2245.1|2241.1|2248.1|2246.4|2244|2241|9
1767885130000|2026-01-08 15:12:10|2245|2241|2241.8|2240.3|2245|2241.8|2241.8|2239.4|2
1767885140000|2026-01-08 15:12:20|2243.1|2239.1|2239.7|2238.2|2243.2|2240.8|2239.7|2237.2|9
1767885150000|2026-01-08 15:12:30|2239.8|2238.3|2241.2|2237.2|2241.5|2239.3|2239.7|2236.8|14
1767885160000|2026-01-08 15:12:40|2240|2238.5|2239.8|2238.3|2241.7|2238.9|2239.8|2237.2|7
1767885170000|2026-01-08 15:12:50|2240|2238.5|2240.8|2239.3|2242|2239.3|2240|2237.3|2
1767885180000|2026-01-08 15:13:00|2240.7|2239.2|2240.5|2236.5|2240.8|2239.3|2238.6|2235.3|9
1767885190000|2026-01-08 15:13:10|2240.3|2236.3|2241.3|2237.3|2241.3|2238.3|2239.2|2235.9|2
1767885200000|2026-01-08 15:13:20|2241.4|2237.4|2241.6|2237.6|2242.4|2238.4|2241.4|2237.4|3
1767885210000|2026-01-08 15:13:30|2241.9|2237.9|2241.3|2237.3|2242.3|2238.3|2240.5|2236.5|2
1767885220000|2026-01-08 15:13:40|2241.2|2237.2|2241.4|2237.4|2241.4|2237.4|2240.9|2236.9|2
1767885230000|2026-01-08 15:13:50|2241.3|2237.3|2241|2237|2241.4|2237.4|2241|2237|0
1767885240000|2026-01-08 15:14:00|2240.9|2236.9|2241.1|2237.1|2241.1|2238.1|2239.4|2236.8|0
1767885250000|2026-01-08 15:14:10|2241|2237|2241.4|2237.4|2241.6|2237.6|2241|2237|5
1767885260000|2026-01-08 15:14:20|2242.3|2238.3|2243.4|2239.4|2243.5|2240.2|2241.7|2238.2|5
1767885270000|2026-01-08 15:14:30|2243.6|2239.6|2244.8|2240.8|2244.8|2241.9|2243.4|2239.5|1
1767885280000|2026-01-08 15:14:40|2244.7|2240.7|2243.1|2239.1|2244.7|2240.7|2242.8|2238.8|0
1767885290000|2026-01-08 15:14:50|2243.3|2239.3|2242.3|2240.8|2243.8|2241|2242.3|2239.3|0
1767885300000|2026-01-08 15:15:00|2243.5|2239.5|2244|2240|2244.6|2240.8|2242.3|2239.5|1
1767885310000|2026-01-08 15:15:10|2243.9|2239.9|2242.3|2240.8|2244|2241|2242.1|2239.6|2
1767885320000|2026-01-08 15:15:20|2244.5|2240.5|2245|2241|2245.1|2242|2243.5|2240.4|10
1767885330000|2026-01-08 15:15:30|2244.9|2240.9|2244.4|2240.4|2244.9|2242.1|2242.9|2239.8|4
1767885340000|2026-01-08 15:15:40|2244.6|2240.6|2243.6|2242.1|2245.9|2242.1|2243.5|2240.5|5
1767885350000|2026-01-08 15:15:50|2244.7|2240.7|2245.9|2241.9|2245.9|2242.1|2243.6|2240|5
1767885360000|2026-01-08 15:16:00|2244.8|2243.3|2247.3|2243.3|2247.3|2244.7|2244.8|2241.8|7
1767885370000|2026-01-08 15:16:10|2247.4|2243.4|2250.4|2246.4|2250.4|2246.4|2246.8|2243.4|8
1767885380000|2026-01-08 15:16:20|2249.4|2247.9|2253.8|2249.8|2254.1|2251.4|2249.4|2246.8|16
1767885390000|2026-01-08 15:16:30|2253.9|2249.9|2256.3|2252.3|2256.4|2253.6|2252.5|2249.5|12
1767885400000|2026-01-08 15:16:40|2256.2|2252.2|2254.7|2250.7|2256.2|2253|2253.1|2250.7|14
1767885410000|2026-01-08 15:16:50|2254.8|2250.8|2255.2|2251.2|2255.3|2252.4|2253.3|2250.6|11
1767885420000|2026-01-08 15:17:00|2255.3|2251.3|2255.7|2251.7|2256.8|2254.1|2254.4|2251.3|4
1767885430000|2026-01-08 15:17:10|2255.5|2251.5|2256.7|2252.7|2256.7|2252.7|2253.3|2250.3|9
1767885440000|2026-01-08 15:17:20|2256.8|2252.8|2259|2255|2259.5|2256.7|2255.7|2252.8|13
1767885450000|2026-01-08 15:17:30|2258.8|2254.8|2257.2|2253.2|2259.2|2255.2|2256.1|2253|3
1767885460000|2026-01-08 15:17:40|2257.1|2253.1|2255.3|2253.8|2257.1|2254.1|2255.3|2252.4|4
1767885470000|2026-01-08 15:17:50|2256.5|2252.5|2257|2253|2257.7|2254.4|2255.9|2252.3|4
1767885480000|2026-01-08 15:18:00|2256.6|2252.6|2257.2|2253.2|2257.8|2255.3|2254.8|2252.3|37
1767885490000|2026-01-08 15:18:10|2256|2254.5|2255.4|2251.4|2256.4|2254.5|2255.4|2251.4|10
1767885500000|2026-01-08 15:18:20|2255.5|2251.5|2253.3|2249.3|2255.6|2251.9|2253|2249|28
1767885510000|2026-01-08 15:18:30|2253.2|2249.2|2253.1|2249.1|2253.3|2250.9|2251.4|2248.9|3
1767885520000|2026-01-08 15:18:40|2253|2249|2251.5|2250|2253.4|2250.3|2251.4|2249|1
1767885530000|2026-01-08 15:18:50|2251.6|2250.1|2251.4|2249.9|2251.6|2250.1|2251.2|2249.7|2
1767885540000|2026-01-08 15:19:00|2251.3|2249.8|2251.4|2247.4|2251.9|2249.9|2250.6|2247.4|9
1767885550000|2026-01-08 15:19:10|2251.1|2247.1|2250.7|2246.7|2252.1|2248.6|2249.7|2246.7|4
1767885560000|2026-01-08 15:19:20|2249.3|2247.8|2248.4|2246.9|2250.4|2247.8|2248.4|2244.5|6
1767885570000|2026-01-08 15:19:30|2248.5|2247|2248.6|2247.1|2248.7|2247.2|2248.4|2246.9|1
1767885580000|2026-01-08 15:19:40|2248.5|2247|2248.5|2247|2248.5|2247|2248.4|2246.9|1
1767885590000|2026-01-08 15:19:50|2248.9|2247.4|2248.9|2247.4|2249.9|2247.4|2248.7|2245.9|2
1767885600000|2026-01-08 15:20:00|2249.2|2247.7|2251.8|2247.8|2252.4|2249.7|2249.2|2246.8|16
1767885610000|2026-01-08 15:20:10|2250.5|2249|2249.4|2245.4|2251.4|2249|2249.1|2245.4|4
1767885620000|2026-01-08 15:20:20|2249.5|2245.5|2249.4|2245.4|2249.9|2246.3|2247.8|2245.2|1
1767885630000|2026-01-08 15:20:30|2249.5|2245.5|2248.4|2244.4|2249.5|2246.9|2247|2244.4|2
1767885640000|2026-01-08 15:20:40|2248.3|2244.3|2248.7|2244.7|2249.5|2246.9|2246.9|2244.3|3
1767885650000|2026-01-08 15:20:50|2248.8|2244.8|2249.5|2245.5|2249.5|2247.1|2248.2|2244.7|3
1767885660000|2026-01-08 15:21:00|2249.4|2245.4|2246.8|2245.3|2249.5|2246.7|2246.8|2245.3|1
1767885670000|2026-01-08 15:21:10|2246.9|2245.4|2244.9|2243.4|2246.9|2245.4|2244.4|2241.9|8
1767885680000|2026-01-08 15:21:20|2244.7|2243.2|2247.7|2243.7|2248.2|2245.5|2244.6|2243.1|3
1767885690000|2026-01-08 15:21:30|2247.6|2243.6|2246.4|2242.4|2247.8|2245|2245.2|2242.3|1
1767885700000|2026-01-08 15:21:40|2246.5|2242.5|2244.2|2242.7|2247.4|2244.4|2242.5|2239.6|12
1767885710000|2026-01-08 15:21:50|2245.6|2241.6|2245.1|2243.6|2246.4|2243.7|2244.1|2241.5|2
1767885720000|2026-01-08 15:22:00|2245.4|2243.9|2248|2246.5|2249.4|2246.5|2245.4|2243.3|6
1767885730000|2026-01-08 15:22:10|2247.9|2246.4|2247.1|2243.1|2249.4|2246.7|2245.1|2242.7|5
1767885740000|2026-01-08 15:22:20|2245.6|2244.1|2244.3|2242.8|2246.8|2244.1|2244.3|2241.8|3
1767885750000|2026-01-08 15:22:30|2245.8|2241.8|2244|2242.5|2246.3|2243.2|2244|2241.8|1
1767885760000|2026-01-08 15:22:40|2244.1|2242.6|2241.3|2239.8|2244.1|2242.6|2241.2|2239.7|3
1767885770000|2026-01-08 15:22:50|2243.1|2239.1|2243.7|2239.7|2243.7|2240.6|2240.9|2238.9|4
1767885780000|2026-01-08 15:23:00|2243.8|2239.8|2242.4|2240.9|2244.2|2241.2|2242.4|2239.1|1
1767885790000|2026-01-08 15:23:10|2242|2240.5|2244.1|2240.1|2244.2|2241.3|2241.5|2239|13
1767885800000|2026-01-08 15:23:20|2243|2241.5|2243.7|2242.2|2244.9|2242.3|2243|2240.4|3
1767885810000|2026-01-08 15:23:30|2243.8|2242.3|2245.4|2243.9|2247.4|2244.5|2243.8|2242.3|11
1767885820000|2026-01-08 15:23:40|2246.2|2244.7|2244.9|2243.4|2247.1|2244.7|2244.9|2241.9|13
1767885830000|2026-01-08 15:23:50|2244.7|2243.2|2244.9|2243.4|2246.1|2243.4|2244.3|2242|1
1767885840000|2026-01-08 15:24:00|2245|2243.5|2247|2243|2247.1|2244.1|2244.7|2242|1
1767885850000|2026-01-08 15:24:10|2247.1|2243.1|2248.2|2246.7|2249.1|2246.7|2245.9|2243.1|2
1767885860000|2026-01-08 15:24:20|2248.1|2246.6|2248|2244|2249.2|2246.7|2246.5|2243.9|0
1767885870000|2026-01-08 15:24:30|2246.2|2244.7|2244.9|2240.9|2247.8|2244.8|2243.4|2240.7|4
1767885880000|2026-01-08 15:24:40|2245.1|2241.1|2244.3|2242.8|2246.5|2243.2|2243.4|2240.1|5
1767885890000|2026-01-08 15:24:50|2245.6|2241.6|2246.6|2242.6|2246.6|2242.9|2244.3|2241.6|3
1767885900000|2026-01-08 15:25:00|2247.2|2243.2|2248.1|2244.1|2248.2|2244.2|2245.5|2242|2
1767885910000|2026-01-08 15:25:10|2246.6|2245.1|2244.1|2242.6|2248.1|2245.2|2244.1|2240.4|8
1767885920000|2026-01-08 15:25:20|2245.1|2241.1|2242.9|2241.4|2245.4|2241.4|2242.3|2239.5|3
1767885930000|2026-01-08 15:25:30|2244.6|2240.6|2245.2|2241.2|2245.3|2242.3|2243.8|2240.6|1
1767885940000|2026-01-08 15:25:40|2245.3|2241.3|2244.5|2243|2245.9|2243|2244.3|2241.2|3
1767885950000|2026-01-08 15:25:50|2244.3|2242.8|2245|2241|2245.1|2243|2244.2|2240.2|4
1767885960000|2026-01-08 15:26:00|2243.8|2242.3|2244|2242.5|2245.3|2242.5|2243.6|2241.2|0
1767885970000|2026-01-08 15:26:10|2243.9|2242.4|2243.7|2242.2|2245.6|2243|2243.6|2241.6|4
1767885980000|2026-01-08 15:26:20|2243.6|2242.1|2242.1|2240.6|2243.6|2242.1|2242.1|2240.6|4
1767885990000|2026-01-08 15:26:30|2242.2|2240.7|2244.8|2240.8|2244.9|2242.2|2242.1|2240.6|2
1767886000000|2026-01-08 15:26:40|2244.7|2240.7|2242.3|2240.8|2244.7|2241.2|2241.7|2239.7|3
1767886010000|2026-01-08 15:26:50|2242.1|2240.6|2242.8|2238.8|2242.9|2240.8|2241.3|2238.8|2
1767886020000|2026-01-08 15:27:00|2243.2|2239.2|2243.3|2241.8|2244.9|2241.8|2242.8|2239.2|1
1767886030000|2026-01-08 15:27:10|2243.4|2241.9|2243.1|2241.6|2244.9|2242.2|2243.1|2240.4|3
1767886040000|2026-01-08 15:27:20|2243|2241.5|2244.8|2243.3|2245.9|2243.4|2243|2240.5|0
1767886050000|2026-01-08 15:27:30|2244.9|2243.4|2247.7|2243.7|2248.2|2245|2244.8|2243.3|2
1767886060000|2026-01-08 15:27:40|2247.6|2243.6|2244.6|2243.1|2247.6|2243.6|2244.6|2242.3|2
1767886070000|2026-01-08 15:27:50|2246.5|2242.5|2244.9|2243.4|2246.5|2243.6|2244.7|2242.3|2
1767886080000|2026-01-08 15:28:00|2246.1|2244.6|2247.9|2246.4|2249.3|2246.5|2246.1|2243.9|3
1767886090000|2026-01-08 15:28:10|2248|2246.5|2250.1|2248.6|2250.2|2248.6|2248|2245.5|1
1767886100000|2026-01-08 15:28:20|2250.2|2248.7|2249.4|2245.4|2251.2|2248.9|2248.2|2245.4|2
1767886110000|2026-01-08 15:28:30|2248.1|2246.6|2248.7|2247.2|2249.8|2247.2|2247.3|2244.6|1
1767886120000|2026-01-08 15:28:40|2248.6|2247.1|2249.1|2247.6|2249.2|2247.7|2248.4|2246.9|4
1767886130000|2026-01-08 15:28:50|2249.4|2247.9|2248.7|2247.2|2250.3|2248.1|2248.6|2246.2|3
1767886140000|2026-01-08 15:29:00|2248.8|2247.3|2247.2|2245.7|2250.2|2247.7|2247.2|2245.7|3
1767886150000|2026-01-08 15:29:10|2247.1|2245.6|2248|2244|2249|2246.2|2247|2244|2
1767886160000|2026-01-08 15:29:20|2247.9|2243.9|2247.8|2243.8|2247.9|2245.5|2245.9|2243|0
1767886170000|2026-01-08 15:29:30|2247.6|2243.6|2246.5|2242.5|2247.6|2243.6|2246.4|2242.4|0
1767886180000|2026-01-08 15:29:40|2246.4|2242.4|2246.7|2245.2|2248|2245.4|2246.4|2242.4|3
1767886190000|2026-01-08 15:29:50|2248|2244|2246.8|2245.3|2248|2245.3|2246.7|2244|0
1767886200000|2026-01-08 15:30:00|2246.9|2245.4|2244.7|2240.7|2246.9|2245.4|2244|2240|22
1767886210000|2026-01-08 15:30:10|2244.6|2240.6|2244.7|2240.7|2245.8|2242.8|2243.3|2240.6|2
1767886220000|2026-01-08 15:30:20|2243.5|2242|2247.1|2243.1|2247.7|2243.7|2243.4|2240.8|2
1767886230000|2026-01-08 15:30:30|2247.7|2243.7|2245.8|2241.8|2247.7|2243.7|2244.2|2241.4|0
1767886240000|2026-01-08 15:30:40|2245.9|2241.9|2244.3|2240.3|2245.9|2242.6|2243.5|2239.5|1
1767886250000|2026-01-08 15:30:50|2244.2|2240.2|2245.1|2243.6|2246|2243.6|2242.9|2240.2|1
1767886260000|2026-01-08 15:31:00|2244.9|2243.4|2247.2|2243.2|2247.4|2243.8|2244.9|2241.3|6
1767886270000|2026-01-08 15:31:10|2247.1|2243.1|2245.7|2241.7|2247.1|2244|2245.4|2241.4|3
1767886280000|2026-01-08 15:31:20|2245.9|2241.9|2244.9|2243.4|2246.3|2243.4|2244.7|2241.8|0
1767886290000|2026-01-08 15:31:30|2245.4|2243.9|2247.1|2243.1|2248|2245.4|2245.4|2242.7|4
1767886300000|2026-01-08 15:31:40|2247.2|2243.2|2250.2|2246.2|2250.3|2247.6|2246.8|2243.2|2
1767886310000|2026-01-08 15:31:50|2249.7|2245.7|2250.1|2246.1|2250.9|2247.7|2249.2|2245.7|8
1767886320000|2026-01-08 15:32:00|2250|2246|2249.4|2245.4|2250.1|2247.5|2247.4|2245.4|7
1767886330000|2026-01-08 15:32:10|2249.3|2245.3|2251.2|2247.2|2251.2|2248.5|2248.7|2245.3|2
1767886340000|2026-01-08 15:32:20|2250.2|2248.7|2250|2246|2251.1|2248.7|2248.5|2245.1|2
1767886350000|2026-01-08 15:32:30|2250.1|2246.1|2248|2246.5|2250.2|2247.4|2248|2245.4|2
1767886360000|2026-01-08 15:32:40|2247.9|2246.4|2252.4|2250.9|2252.4|2250.9|2247.9|2245.3|10
1767886370000|2026-01-08 15:32:50|2254.4|2250.4|2254.2|2250.2|2256|2252.8|2253.7|2250.1|23
1767886380000|2026-01-08 15:33:00|2254.7|2250.7|2253.2|2249.2|2255|2252|2252.4|2249.2|7
1767886390000|2026-01-08 15:33:10|2253.4|2249.4|2255.6|2251.6|2255.7|2251.7|2252.2|2249.2|7
1767886400000|2026-01-08 15:33:20|2255.5|2251.5|2253.8|2249.8|2256.1|2253.3|2253.8|2249.8|7
1767886410000|2026-01-08 15:33:30|2253.9|2249.9|2253|2251.5|2254.5|2251.6|2253|2249.9|1
1767886420000|2026-01-08 15:33:40|2252.1|2250.6|2251.4|2249.9|2252.9|2250.6|2251.2|2248.8|2
1767886430000|2026-01-08 15:33:50|2251.5|2250|2252.5|2248.5|2252.8|2250.2|2250.4|2248.4|7
1767886440000|2026-01-08 15:34:00|2252.4|2248.4|2253|2249|2253.1|2249.3|2250.5|2248.2|2
1767886450000|2026-01-08 15:34:10|2252.3|2248.3|2252.5|2248.5|2252.5|2249.8|2251.2|2248.3|1
1767886460000|2026-01-08 15:34:20|2252.3|2248.3|2251.8|2247.8|2252.3|2249.4|2250.2|2247.8|4
1767886470000|2026-01-08 15:34:30|2251.9|2247.9|2254.1|2250.1|2254.8|2251.1|2251.7|2247.7|6
1767886480000|2026-01-08 15:34:40|2253.7|2249.7|2252.3|2250.8|2254.3|2252.3|2252.3|2249.7|3
1767886490000|2026-01-08 15:34:50|2252.2|2248.2|2250.6|2249.1|2252.2|2249.3|2250.3|2247.9|3
1767886500000|2026-01-08 15:35:00|2251.2|2249.7|2250.2|2248.7|2253|2249.9|2250.2|2247.9|8
1767886510000|2026-01-08 15:35:10|2250.1|2248.6|2250.4|2248.9|2250.7|2249.2|2250.1|2248.6|8
1767886520000|2026-01-08 15:35:20|2250.3|2248.8|2252.5|2248.5|2252.5|2249.8|2250.3|2248.1|3
1767886530000|2026-01-08 15:35:30|2251.4|2249.9|2252.7|2248.7|2253.7|2249.9|2251.4|2248.7|1
1767886540000|2026-01-08 15:35:40|2252.6|2248.6|2252.1|2248.1|2252.6|2249.2|2250.2|2247.9|2
1767886550000|2026-01-08 15:35:50|2252|2248|2251.9|2247.9|2252|2249.1|2250.6|2247.9|0
1767886560000|2026-01-08 15:36:00|2250.5|2249|2250.4|2248.9|2250.6|2249.1|2250.3|2248.8|3
1767886570000|2026-01-08 15:36:10|2252.2|2248.2|2252.9|2248.9|2253.1|2250.4|2251.1|2248.1|4
1767886580000|2026-01-08 15:36:20|2252.8|2248.8|2252.5|2248.5|2252.8|2248.8|2252.5|2248.5|0
1767886590000|2026-01-08 15:36:30|2251.3|2249.8|2251.9|2250.4|2253|2250.4|2251.3|2248.7|0
1767886600000|2026-01-08 15:36:40|2253|2249|2251.8|2250.3|2253.4|2250.5|2251.7|2248.8|0
1767886610000|2026-01-08 15:36:50|2251.9|2250.4|2253.8|2252.3|2253.9|2252.4|2251.9|2249.2|6
1767886620000|2026-01-08 15:37:00|2253.7|2252.2|2250.4|2248.9|2253.8|2252.3|2250.3|2248.8|7
1767886630000|2026-01-08 15:37:10|2250.5|2249|2250.5|2249|2252.6|2249.2|2250.4|2247.9|15
1767886640000|2026-01-08 15:37:20|2250.3|2248.8|2253.1|2249.1|2253.3|2249.9|2250.3|2248.2|4
1767886650000|2026-01-08 15:37:30|2253|2249|2250.5|2249|2253|2249.2|2250.3|2248.1|3
1767886660000|2026-01-08 15:37:40|2250.4|2248.9|2250.9|2246.9|2251|2249.1|2247.8|2244.7|19
1767886670000|2026-01-08 15:37:50|2251|2247|2248.8|2247.3|2251.1|2248.6|2248.8|2246.9|4
1767886680000|2026-01-08 15:38:00|2248.7|2247.2|2249.7|2248.2|2252.2|2249.3|2248.2|2245|26
1767886690000|2026-01-08 15:38:10|2251.1|2247.1|2248.3|2244.3|2251.1|2248|2248|2244|9
1767886700000|2026-01-08 15:38:20|2246.5|2245|2246.5|2245|2248|2245|2246.3|2243.8|14
1767886710000|2026-01-08 15:38:30|2247.4|2245.9|2248.9|2244.9|2250.4|2247.5|2247.3|2244.9|16
1767886720000|2026-01-08 15:38:40|2247.7|2246.2|2247.4|2245.9|2249.4|2246.4|2247.4|2244.9|0
1767886730000|2026-01-08 15:38:50|2247.3|2245.8|2246.9|2242.9|2247.4|2245.9|2246.3|2242.7|2
1767886740000|2026-01-08 15:39:00|2246.5|2242.5|2247.2|2245.7|2247.7|2245.7|2245|2241.9|4
1767886750000|2026-01-08 15:39:10|2248|2244|2250.7|2246.7|2251.4|2247.4|2246.6|2244|5
1767886760000|2026-01-08 15:39:20|2250.9|2246.9|2251.1|2247.1|2252.1|2248.1|2250.6|2246.6|1
1767886770000|2026-01-08 15:39:30|2251.2|2247.2|2251.5|2247.5|2251.5|2248.1|2249.1|2246.6|0
1767886780000|2026-01-08 15:39:40|2251.4|2247.4|2250|2248.5|2251.5|2248.5|2250|2247.2|0
1767886790000|2026-01-08 15:39:50|2251.1|2247.1|2249.1|2245.1|2251.1|2247.1|2248.9|2244.9|1
1767886800000|2026-01-08 15:40:00|2249.2|2245.2|2250.9|2246.9|2250.9|2246.9|2248.2|2245.2|2
1767886810000|2026-01-08 15:40:10|2251|2247|2251.3|2249.8|2252.8|2249.8|2250.5|2246.8|1
1767886820000|2026-01-08 15:40:20|2252.8|2248.8|2254.8|2250.8|2254.8|2251|2251|2248|5
1767886830000|2026-01-08 15:40:30|2254.6|2250.6|2254.7|2250.7|2254.8|2250.9|2252.2|2249.9|2
1767886840000|2026-01-08 15:40:40|2254.5|2250.5|2253.9|2249.9|2254.5|2251.6|2252.1|2249.8|8
1767886850000|2026-01-08 15:40:50|2253.8|2249.8|2254.9|2250.9|2255.2|2251.5|2252.3|2249.8|6
1767886860000|2026-01-08 15:41:00|2255.7|2251.7|2255.4|2253.9|2256.3|2253.9|2253.2|2250.7|6
1767886870000|2026-01-08 15:41:10|2255.5|2254|2255.8|2254.3|2258.3|2255.4|2255.5|2252.3|12
1767886880000|2026-01-08 15:41:20|2254.9|2253.4|2255.2|2251.2|2255.9|2253.4|2254.9|2251.1|4
1767886890000|2026-01-08 15:41:30|2255.1|2251.1|2254.9|2250.9|2255.3|2251.3|2254.9|2250.9|0
1767886900000|2026-01-08 15:41:40|2253.6|2252.1|2252.4|2250.9|2253.6|2252.1|2252.4|2250.9|1
1767886910000|2026-01-08 15:41:50|2252.5|2251|2250.6|2249.1|2252.9|2251|2250.6|2247.4|1
1767886920000|2026-01-08 15:42:00|2250.7|2249.2|2252.3|2250.8|2253.5|2250.9|2250.7|2248.6|1
1767886930000|2026-01-08 15:42:10|2252|2250.5|2251.8|2250.3|2253.3|2250.6|2251.8|2249.3|2
1767886940000|2026-01-08 15:42:20|2251.4|2249.9|2249.8|2245.8|2251.5|2250|2249.8|2245.8|4
1767886950000|2026-01-08 15:42:30|2249.9|2245.9|2249.7|2245.7|2250.5|2246.8|2248.1|2245.7|0
1767886960000|2026-01-08 15:42:40|2248.4|2246.9|2251.1|2249.6|2252.2|2249.6|2248.4|2245.6|3
1767886970000|2026-01-08 15:42:50|2252|2248|2252.5|2251|2253.4|2251|2250.9|2248|4
1767886980000|2026-01-08 15:43:00|2253.4|2249.4|2255.3|2251.3|2255.4|2251.4|2252.2|2249.4|2
1767886990000|2026-01-08 15:43:10|2255.5|2251.5|2257.3|2253.3|2257.4|2253.5|2255|2251.5|1
1767887000000|2026-01-08 15:43:20|2255.9|2254.4|2258.4|2254.4|2258.4|2254.8|2255.9|2252|7
1767887010000|2026-01-08 15:43:30|2258.5|2254.5|2257.4|2253.4|2258.5|2255.3|2255.7|2252.7|4
1767887020000|2026-01-08 15:43:40|2257.8|2253.8|2257.5|2253.5|2257.8|2254.8|2255.8|2253.2|1
1767887030000|2026-01-08 15:43:50|2257.7|2253.7|2257|2255.5|2259.1|2255.5|2257|2253.7|8
1767887040000|2026-01-08 15:44:00|2258.6|2254.6|2257.9|2253.9|2259.9|2256.7|2256.9|2253.9|10
1767887050000|2026-01-08 15:44:10|2258.1|2254.1|2255.6|2251.6|2258.1|2254.1|2255.4|2251.6|22
1767887060000|2026-01-08 15:44:20|2255.3|2251.3|2255.5|2251.5|2256|2252|2254.5|2250.5|2
1767887070000|2026-01-08 15:44:30|2255.2|2251.2|2255.5|2251.5|2255.6|2252.5|2253.8|2251.1|0
1767887080000|2026-01-08 15:44:40|2255.7|2251.7|2254.1|2252.6|2255.8|2252.8|2254.1|2251.6|0
1767887090000|2026-01-08 15:44:50|2254.3|2252.8|2254.7|2253.2|2256.3|2253.2|2254|2252.1|0
1767887100000|2026-01-08 15:45:00|2254.8|2253.3|2257.8|2253.8|2258|2255.1|2254.6|2252.1|2
1767887110000|2026-01-08 15:45:10|2256.5|2255|2256.6|2255.1|2258|2255.1|2256.4|2253.8|0
1767887120000|2026-01-08 15:45:20|2257.9|2253.9|2259|2255|2259.4|2255.4|2256.7|2253.9|2
1767887130000|2026-01-08 15:45:30|2258.8|2254.8|2258.9|2254.9|2259.3|2256.3|2257.4|2254.8|3
1767887140000|2026-01-08 15:45:40|2257.7|2256.2|2257.9|2256.4|2259.9|2256.9|2257.7|2255.7|2
1767887150000|2026-01-08 15:45:50|2259.3|2255.3|2259.3|2255.3|2259.7|2257.3|2257.5|2255.2|5
1767887160000|2026-01-08 15:46:00|2257.8|2256.3|2257|2253|2257.9|2256.4|2255.6|2253|8
1767887170000|2026-01-08 15:46:10|2256.9|2252.9|2258.2|2254.2|2258.6|2254.6|2256|2252.9|1
1767887180000|2026-01-08 15:46:20|2258.1|2254.1|2257.7|2253.7|2258.1|2254.1|2257.5|2253.5|3
1767887190000|2026-01-08 15:46:30|2257.8|2253.8|2260.8|2256.8|2260.9|2257.6|2256.5|2253.6|7
1767887200000|2026-01-08 15:46:40|2259.8|2255.8|2258.7|2254.7|2259.8|2256.7|2257.9|2254.6|2
1767887210000|2026-01-08 15:46:50|2258.9|2254.9|2258.9|2254.9|2260.1|2256.1|2258.6|2254.6|1
1767887220000|2026-01-08 15:47:00|2259|2255|2260.9|2256.9|2260.9|2257.6|2257.8|2254.7|4
1767887230000|2026-01-08 15:47:10|2260.8|2256.8|2259.6|2255.6|2260.8|2256.8|2259.1|2255.1|3
1767887240000|2026-01-08 15:47:20|2259.4|2255.4|2258.4|2254.4|2259.7|2255.7|2258.3|2254.3|1
1767887250000|2026-01-08 15:47:30|2258.8|2254.8|2259.1|2255.1|2259.1|2256.3|2257.8|2254.4|4
1767887260000|2026-01-08 15:47:40|2259|2255|2255.5|2254|2259.1|2255.1|2255.5|2252.8|4
1767887270000|2026-01-08 15:47:50|2255.4|2253.9|2254.6|2250.6|2255.7|2254|2254.3|2250.5|14
1767887280000|2026-01-08 15:48:00|2254.5|2250.5|2256.9|2252.9|2257.5|2253.5|2253.8|2249.8|13
1767887290000|2026-01-08 15:48:10|2257.5|2253.5|2258.8|2254.8|2258.8|2254.8|2257.4|2253.4|0
1767887300000|2026-01-08 15:48:20|2258.7|2254.7|2256.7|2252.7|2258.8|2254.8|2256.7|2252.7|0
1767887310000|2026-01-08 15:48:30|2256.5|2252.5|2256.7|2252.7|2257.3|2254|2255.5|2252.3|4
1767887320000|2026-01-08 15:48:40|2256.8|2252.8|2257.6|2253.6|2257.6|2253.6|2256.8|2252.8|0
1767887330000|2026-01-08 15:48:50|2257.8|2253.8|2260.9|2256.9|2261.6|2258.2|2257.8|2253.8|5
1767887340000|2026-01-08 15:49:00|2261.1|2257.1|2261.1|2257.1|2261.7|2257.7|2261.1|2257.1|0
1767887350000|2026-01-08 15:49:10|2261|2257|2262.1|2258.1|2262.6|2259.7|2261|2257|10
1767887360000|2026-01-08 15:49:20|2259.8|2258.3|2262|2258|2262.2|2259.6|2259.8|2257.6|3
1767887370000|2026-01-08 15:49:30|2261.9|2257.9|2261.9|2257.9|2261.9|2257.9|2261.2|2257.2|3
1767887380000|2026-01-08 15:49:40|2261.7|2257.7|2260.2|2258.7|2262.3|2259.3|2260.2|2257.6|7
1767887390000|2026-01-08 15:49:50|2261.6|2257.6|2262.3|2258.3|2262.3|2259.3|2260.7|2257.4|4
1767887400000|2026-01-08 15:50:00|2262.2|2258.2|2263.9|2259.9|2264.6|2262.2|2261.3|2258.2|5
1767887410000|2026-01-08 15:50:10|2263.2|2259.2|2261.2|2257.2|2263.2|2259.4|2260.9|2257.2|5
1767887420000|2026-01-08 15:50:20|2260.9|2256.9|2262.2|2258.2|2262.6|2258.6|2259.3|2256.9|10
1767887430000|2026-01-08 15:50:30|2262.3|2258.3|2262.8|2258.8|2263|2259|2262.3|2258.3|0
1767887440000|2026-01-08 15:50:40|2263.1|2259.1|2261.9|2260.4|2263.4|2260.4|2261.9|2259.1|3
1767887450000|2026-01-08 15:50:50|2263.1|2259.1|2264.3|2260.3|2264.3|2260.9|2261.8|2257.9|8
1767887460000|2026-01-08 15:51:00|2263.3|2261.8|2264.3|2260.3|2264.5|2261.8|2263.3|2260.2|1
1767887470000|2026-01-08 15:51:10|2264.2|2260.2|2262.4|2258.4|2264.3|2261.4|2262.3|2258.3|4
1767887480000|2026-01-08 15:51:20|2262.2|2258.2|2261.2|2257.2|2262.5|2260|2261.1|2257.1|1
1767887490000|2026-01-08 15:51:30|2261.4|2257.4|2261.1|2257.1|2261.4|2258.5|2259.5|2256.1|2
1767887500000|2026-01-08 15:51:40|2260.9|2256.9|2259.9|2255.9|2260.9|2257|2258.5|2255.9|0
1767887510000|2026-01-08 15:51:50|2260.2|2256.2|2259.5|2255.5|2260.2|2256.2|2259.4|2255.4|3
1767887520000|2026-01-08 15:52:00|2259.6|2255.6|2259.1|2257.6|2260.5|2257.6|2258|2255.4|2
1767887530000|2026-01-08 15:52:10|2259.7|2255.7|2258.3|2256.8|2259.7|2256.8|2258.2|2255.5|3
1767887540000|2026-01-08 15:52:20|2258.2|2256.7|2259|2255|2259|2256.7|2257.6|2254.8|4
1767887550000|2026-01-08 15:52:30|2257.8|2256.3|2257.7|2253.7|2257.9|2256.4|2256.5|2253.7|22
1767887560000|2026-01-08 15:52:40|2256.4|2254.9|2257.9|2256.4|2259.2|2256.8|2256.3|2254|5
1767887570000|2026-01-08 15:52:50|2257.8|2256.3|2257.4|2255.9|2257.8|2256.3|2257.3|2255.8|3
1767887580000|2026-01-08 15:53:00|2257.3|2255.8|2259|2257.5|2260.2|2257.5|2256.6|2253.6|6
1767887590000|2026-01-08 15:53:10|2260.2|2256.2|2257.4|2255.9|2260.2|2256.3|2257.4|2255.3|0
1767887600000|2026-01-08 15:53:20|2257.3|2255.8|2258.1|2254.1|2258.4|2255.8|2256.8|2254.1|3
1767887610000|2026-01-08 15:53:30|2256.9|2255.4|2258.4|2254.4|2258.6|2255.8|2256.9|2254.2|12
1767887620000|2026-01-08 15:53:40|2258.3|2254.3|2256.8|2255.3|2258.4|2255.4|2256.8|2254.1|1
1767887630000|2026-01-08 15:53:50|2256.7|2255.2|2256.6|2255.1|2258|2255.4|2256.5|2253.8|5
1767887640000|2026-01-08 15:54:00|2256.8|2255.3|2260|2256|2260|2256.3|2256.8|2254.5|6
1767887650000|2026-01-08 15:54:10|2260.1|2256.1|2260.1|2256.1|2260.2|2257.4|2258.9|2255.9|1
1767887660000|2026-01-08 15:54:20|2260|2256|2256.5|2252.5|2260|2257.5|2256.5|2252.5|6
1767887670000|2026-01-08 15:54:30|2255.1|2253.6|2253.3|2251.8|2255.3|2253.6|2253.3|2251|4
1767887680000|2026-01-08 15:54:40|2255.2|2251.2|2253.7|2249.7|2255.4|2251.4|2252.9|2249.7|5
1767887690000|2026-01-08 15:54:50|2253.8|2249.8|2251.7|2250.2|2253.8|2250.7|2251.6|2249|2
1767887700000|2026-01-08 15:55:00|2251.6|2250.1|2253.1|2251.6|2254.2|2251.7|2250.9|2248.1|6
1767887710000|2026-01-08 15:55:10|2253|2251.5|2254.2|2250.2|2254.2|2251.6|2253|2250.1|1
1767887720000|2026-01-08 15:55:20|2252.8|2251.3|2255.5|2251.5|2255.5|2251.8|2252.6|2250.1|6
1767887730000|2026-01-08 15:55:30|2255.6|2251.6|2257.7|2253.7|2257.7|2253.7|2254.2|2251.6|5
1767887740000|2026-01-08 15:55:40|2258|2254|2257.8|2253.8|2258|2255.4|2256.7|2253.8|0
1767887750000|2026-01-08 15:55:50|2257.9|2253.9|2257.7|2253.7|2258|2255.5|2256.3|2253.3|8
1767887760000|2026-01-08 15:56:00|2257.6|2253.6|2257.6|2253.6|2257.8|2255.3|2256.8|2253|2
1767887770000|2026-01-08 15:56:10|2257.5|2253.5|2257.2|2253.2|2257.9|2253.9|2257.1|2253.1|0
1767887780000|2026-01-08 15:56:20|2257.3|2253.3|2255.6|2251.6|2257.4|2253.4|2255.6|2251.6|2
1767887790000|2026-01-08 15:56:30|2255.5|2251.5|2251.3|2249.8|2255.5|2251.5|2250.7|2247.6|3
1767887800000|2026-01-08 15:56:40|2251.1|2249.6|2253.6|2249.6|2254|2250|2251.1|2249.2|1
1767887810000|2026-01-08 15:56:50|2253.8|2249.8|2256|2252|2256|2252|2252.3|2249.7|1
1767887820000|2026-01-08 15:57:00|2254.5|2253|2256.1|2252.1|2256.2|2253|2254.5|2251.8|0
1767887830000|2026-01-08 15:57:10|2256|2252|2257.6|2253.6|2257.7|2253.7|2256|2252|0
1767887840000|2026-01-08 15:57:20|2257.7|2253.7|2252|2250.5|2257.8|2253.8|2251.9|2249|17
1767887850000|2026-01-08 15:57:30|2254.5|2250.4|2254.6|2250.6|2254.8|2251.7|2253.2|2249.9|4
1767887860000|2026-01-08 15:57:40|2254.7|2250.7|2256.6|2252.6|2256.8|2252.8|2254.7|2250.7|3
1767887870000|2026-01-08 15:57:50|2256.8|2252.8|2255.3|2253.8|2256.8|2253.8|2255.2|2252.7|0
1767887880000|2026-01-08 15:58:00|2257.6|2253.6|2259.1|2255.1|2259.3|2255.3|2257.6|2253.6|2
1767887890000|2026-01-08 15:58:10|2259.3|2255.3|2259.7|2255.7|2259.8|2255.8|2259.2|2255.2|1
1767887900000|2026-01-08 15:58:20|2259.5|2255.5|2260.4|2256.4|2260.7|2256.8|2258.3|2255.4|5
1767887910000|2026-01-08 15:58:30|2260.5|2256.5|2260.8|2256.8|2261.1|2258|2259.4|2256.5|3
1767887920000|2026-01-08 15:58:40|2259.3|2255.3|2260|2256|2260.5|2256.5|2259.3|2255.3|4
1767887930000|2026-01-08 15:58:50|2260.1|2256.1|2262.4|2258.4|2262.4|2259.2|2259.5|2256|4
1767887940000|2026-01-08 15:59:00|2262.5|2258.5|2262.4|2258.4|2263.4|2259.4|2262.4|2258.4|3
1767887950000|2026-01-08 15:59:10|2262.3|2258.3|2262.2|2258.2|2262.4|2259.4|2260.9|2258.2|0
1767887960000|2026-01-08 15:59:20|2260.9|2259.4|2261.4|2257.4|2262.1|2259.4|2260.2|2256.2|5
1767887970000|2026-01-08 15:59:30|2261.3|2257.3|2260.4|2256.4|2261.3|2257.3|2260.2|2256.2|0
1767887980000|2026-01-08 15:59:40|2260.3|2256.3|2259.4|2255.4|2260.5|2256.5|2259.4|2255.4|0
1767887990000|2026-01-08 15:59:50|2259.5|2255.5|2258.9|2254.9|2259.5|2255.5|2258.7|2254.7|1
1767888000000|2026-01-08 16:00:00|2261.3|2257.3|2260.3|2256.3|2261.5|2257.5|2258.7|2256|3
1767888010000|2026-01-08 16:00:10|2260.4|2256.4|2256.5|2255|2260.4|2257.2|2256.4|2253.2|3
1767888020000|2026-01-08 16:00:20|2257.3|2253.3|2257.3|2253.3|2257.5|2254.7|2255.5|2253.3|2
1767888030000|2026-01-08 16:00:30|2257.4|2253.4|2256.8|2252.8|2258.6|2255.4|2256.3|2252.8|5
1767888040000|2026-01-08 16:00:40|2256.1|2252.1|2256|2252|2256.1|2252.1|2255.9|2251.9|2
1767888050000|2026-01-08 16:00:50|2254.9|2253.4|2253.5|2252|2255.3|2253.4|2253.5|2250.3|4
1767888060000|2026-01-08 16:01:00|2253.4|2251.9|2255.1|2253.6|2256.2|2253.6|2253.4|2251.6|3
1767888070000|2026-01-08 16:01:10|2255.2|2253.7|2253.7|2252.2|2257.2|2254.6|2253.6|2252.1|9
1767888080000|2026-01-08 16:01:20|2253.6|2252.1|2255.1|2251.1|2255.1|2252.2|2253.4|2250.9|3
1767888090000|2026-01-08 16:01:30|2255.2|2251.2|2253|2251.5|2255.2|2252.7|2253|2250.3|3
1767888100000|2026-01-08 16:01:40|2254.5|2250.5|2256.1|2252.1|2256.3|2252.3|2254.5|2250.5|8
1767888110000|2026-01-08 16:01:50|2256.2|2252.2|2255.2|2253.7|2256.6|2253.7|2254.4|2251.6|4
1767888120000|2026-01-08 16:02:00|2255.4|2253.9|2257.2|2255.7|2258.4|2255.8|2255.4|2253.9|1
1767888130000|2026-01-08 16:02:10|2257.3|2255.8|2255.9|2254.4|2258.1|2255.8|2255.9|2253.8|1
1767888140000|2026-01-08 16:02:20|2255.8|2254.3|2257.3|2253.3|2258.1|2255.1|2255.7|2253|4
1767888150000|2026-01-08 16:02:30|2257.4|2253.4|2256.9|2255.4|2258.3|2255.5|2256.8|2253.1|1
1767888160000|2026-01-08 16:02:40|2257|2255.5|2257|2255.5|2257|2255.5|2256.9|2255.4|0
1767888170000|2026-01-08 16:02:50|2257.1|2255.6|2255.6|2254.1|2257.2|2255.7|2255.6|2252.6|6
1767888180000|2026-01-08 16:03:00|2255.7|2254.2|2256.9|2255.4|2258.2|2255.5|2255.6|2253.2|2
1767888190000|2026-01-08 16:03:10|2258.2|2254.2|2254.3|2252.8|2258.2|2255.9|2254.3|2252.8|5
1767888200000|2026-01-08 16:03:20|2253.2|2251.7|2253.2|2251.7|2256.8|2253.8|2253.2|2250.6|4
1767888210000|2026-01-08 16:03:30|2253.1|2251.6|2255|2251|2255|2252.1|2253.1|2250.6|3
1767888220000|2026-01-08 16:03:40|2253.5|2252|2254.3|2250.3|2254.3|2252|2251.6|2248.8|4
1767888230000|2026-01-08 16:03:50|2254.2|2250.2|2253.9|2249.9|2254.2|2250.2|2253.5|2249.5|0
1767888240000|2026-01-08 16:04:00|2254.1|2250.1|2254|2250|2254.1|2251.5|2253|2249.1|1
1767888250000|2026-01-08 16:04:10|2253.9|2249.9|2251.4|2249.9|2254.1|2250.1|2251.2|2248.8|4
1767888260000|2026-01-08 16:04:20|2251.3|2249.8|2250.6|2246.6|2252.1|2249.9|2249.7|2246.6|5
1767888270000|2026-01-08 16:04:30|2249.6|2248.1|2251.3|2247.3|2251.8|2248.8|2249.6|2247|1
1767888280000|2026-01-08 16:04:40|2251.1|2247.1|2251.2|2247.2|2251.2|2248|2248.9|2246.8|4
1767888290000|2026-01-08 16:04:50|2251.3|2247.3|2250.8|2246.8|2251.6|2248.6|2249.9|2246.8|2
1767888300000|2026-01-08 16:05:00|2249.4|2247.9|2249.2|2247.7|2250.7|2247.9|2248.3|2245.1|8
1767888310000|2026-01-08 16:05:10|2250.2|2246.2|2250.1|2246.1|2250.2|2247.3|2248.6|2246|0
1767888320000|2026-01-08 16:05:20|2249.3|2247.8|2249.1|2247.6|2250.2|2247.8|2248|2245.1|5
1767888330000|2026-01-08 16:05:30|2250.1|2246.1|2249.4|2245.4|2250.1|2246.1|2249.3|2245.3|1
1767888340000|2026-01-08 16:05:40|2249.5|2245.5|2248.7|2247.2|2250.2|2247.2|2247.9|2245.5|1
1767888350000|2026-01-08 16:05:50|2248.6|2247.1|2248.9|2247.4|2248.9|2247.4|2248.6|2247.1|1
1767888360000|2026-01-08 16:06:00|2248.8|2247.3|2250.1|2248.6|2250.2|2248.7|2248.8|2247.3|5
1767888370000|2026-01-08 16:06:10|2250.2|2248.7|2250.1|2248.6|2250.2|2248.7|2250.1|2248.6|0
1767888380000|2026-01-08 16:06:20|2249.9|2248.4|2249.7|2248.2|2251|2248.4|2249.7|2246.6|2
1767888390000|2026-01-08 16:06:30|2249.8|2248.3|2250.2|2248.7|2251.2|2248.7|2249.8|2247.1|0
1767888400000|2026-01-08 16:06:40|2250|2248.5|2249.3|2247.8|2252.2|2249.3|2249.3|2246.8|5
1767888410000|2026-01-08 16:06:50|2249.4|2247.9|2248.7|2244.7|2249.8|2247.9|2247.6|2244.7|3
1767888420000|2026-01-08 16:07:00|2247.3|2245.8|2248.4|2246.9|2249.4|2246.9|2247.3|2244.5|2
1767888430000|2026-01-08 16:07:10|2250.9|2247|2249.7|2248.2|2251|2248.2|2249.6|2247|1
1767888440000|2026-01-08 16:07:20|2251.1|2247.1|2252|2248|2252|2249|2250.4|2247|4
1767888450000|2026-01-08 16:07:30|2252.1|2248.1|2253.7|2249.7|2253.8|2250.5|2250.5|2247.9|1
1767888460000|2026-01-08 16:07:40|2253.8|2249.8|2253|2251.5|2254.6|2251.7|2253|2249.8|0
1767888470000|2026-01-08 16:07:50|2253.1|2251.6|2256|2252|2256.1|2252.6|2253.1|2251.6|3
1767888480000|2026-01-08 16:08:00|2256.1|2252.1|2257.2|2253.2|2257.2|2253.2|2256.1|2252.1|2
1767888490000|2026-01-08 16:08:10|2256.3|2254.8|2255.7|2254.2|2258|2255.2|2255.6|2252.9|8
1767888500000|2026-01-08 16:08:20|2255.6|2254.1|2255.1|2251.1|2256.6|2254.2|2254.7|2251.1|3
1767888510000|2026-01-08 16:08:30|2255.2|2251.2|2254.4|2252.9|2255.9|2253.1|2254.4|2251.1|0
1767888520000|2026-01-08 16:08:40|2253.6|2252.1|2254.6|2250.6|2254.8|2252.1|2253.5|2250|2
1767888530000|2026-01-08 16:08:50|2254.5|2250.5|2254|2250|2254.9|2250.9|2254|2250|0
1767888540000|2026-01-08 16:09:00|2253.8|2249.8|2252.8|2248.8|2254.2|2250.2|2252.6|2248.6|18
1767888550000|2026-01-08 16:09:10|2253|2249|2253.9|2249.9|2254.1|2250.1|2253|2249|0
1767888560000|2026-01-08 16:09:20|2252.5|2251|2252.9|2248.9|2253.8|2251|2252.4|2248.8|1
1767888570000|2026-01-08 16:09:30|2253|2249|2253.2|2249.2|2253.3|2249.3|2252.9|2248.9|0
1767888580000|2026-01-08 16:09:40|2253.1|2249.1|2253|2249|2253.1|2250|2251.5|2248.8|0
1767888590000|2026-01-08 16:09:50|2251.5|2250|2252.1|2248.1|2252.8|2250|2251.5|2247.7|1
1767888600000|2026-01-08 16:10:00|2252.3|2248.3|2251.4|2247.4|2252.6|2249.8|2251.1|2247.2|1
1767888610000|2026-01-08 16:10:10|2251.5|2247.5|2251.4|2249.9|2251.6|2250|2249.8|2247.5|3
1767888620000|2026-01-08 16:10:20|2251.3|2249.8|2251.3|2249.8|2252.4|2249.9|2251.3|2248.4|2
1767888630000|2026-01-08 16:10:30|2253.5|2249.5|2251.8|2247.8|2253.5|2249.5|2251.8|2247.8|2
1767888640000|2026-01-08 16:10:40|2251.9|2247.9|2252.7|2248.7|2252.7|2249.8|2251.3|2247.9|0
1767888650000|2026-01-08 16:10:50|2253.5|2249.5|2251|2249.5|2253.6|2250.5|2251|2248.4|9
1767888660000|2026-01-08 16:11:00|2250.9|2249.4|2251.1|2247.1|2251.2|2249.4|2249.7|2247|3
1767888670000|2026-01-08 16:11:10|2251.2|2247.2|2251.1|2247.1|2252.8|2248.8|2250.1|2247.1|3
1767888680000|2026-01-08 16:11:20|2251.2|2247.2|2252.1|2250.6|2252.9|2250.6|2250|2247.2|1
1767888690000|2026-01-08 16:11:30|2252.5|2251|2253.3|2251.8|2254.6|2251.8|2252.2|2250.5|3
1767888700000|2026-01-08 16:11:40|2254.6|2250.6|2253.6|2252.1|2255.2|2252.1|2253.3|2250.6|1
1767888710000|2026-01-08 16:11:50|2253.7|2252.2|2253.5|2252|2253.8|2252.3|2253.5|2252|1
1767888720000|2026-01-08 16:12:00|2253.4|2251.9|2255.8|2251.8|2255.8|2251.9|2252.6|2249.9|3
1767888730000|2026-01-08 16:12:10|2256.1|2252.1|2256|2252|2256.2|2252.2|2255.6|2251.6|0
1767888740000|2026-01-08 16:12:20|2256.1|2252.1|2255|2253.5|2256.2|2253.7|2255|2252.1|0
1767888750000|2026-01-08 16:12:30|2256.1|2252.1|2254.8|2250.8|2256.1|2252.9|2254.1|2250.8|0
1767888760000|2026-01-08 16:12:40|2254.9|2250.9|2253.5|2249.5|2254.9|2251.6|2252.9|2249.4|4
1767888770000|2026-01-08 16:12:50|2253.6|2249.6|2255.1|2251.1|2255.1|2251.3|2252.3|2249.3|2
1767888780000|2026-01-08 16:13:00|2255.2|2251.2|2255.4|2251.4|2255.4|2251.4|2255.2|2251.2|0
1767888790000|2026-01-08 16:13:10|2255.3|2251.3|2252.9|2248.9|2255.3|2252.3|2251.9|2248.7|4
1767888800000|2026-01-08 16:13:20|2252.8|2248.8|2251.4|2247.4|2252.9|2248.9|2251.3|2247.3|0
1767888810000|2026-01-08 16:13:30|2251.5|2247.5|2251.5|2247.5|2251.8|2247.8|2251|2247|0
1767888820000|2026-01-08 16:13:40|2251.3|2247.3|2250.7|2246.7|2251.3|2247.3|2250.5|2246.5|0
1767888830000|2026-01-08 16:13:50|2250.5|2246.5|2250.2|2246.2|2250.5|2246.5|2249.9|2245.9|0
1767888840000|2026-01-08 16:14:00|2250.1|2246.1|2250|2246|2250.1|2247.4|2248.9|2245.9|1
1767888850000|2026-01-08 16:14:10|2248.8|2247.3|2248.7|2247.2|2249.9|2247.4|2248.6|2245.9|1
1767888860000|2026-01-08 16:14:20|2249.2|2247.7|2248.5|2247|2250|2247.8|2248.5|2246|5
1767888870000|2026-01-08 16:14:30|2248.3|2246.8|2250.1|2246.1|2250.2|2246.8|2247.9|2245.8|2
1767888880000|2026-01-08 16:14:40|2250|2246|2248.7|2247.2|2250|2247.2|2248.7|2246|2
1767888890000|2026-01-08 16:14:50|2248.6|2247.1|2248.4|2246.9|2248.6|2247.1|2248.4|2246.9|1
1767888900000|2026-01-08 16:15:00|2249.2|2245.2|2250|2246|2250.6|2246.9|2247.9|2245.2|7
1767888910000|2026-01-08 16:15:10|2249.6|2245.6|2249.2|2247.7|2251.1|2247.7|2248.2|2245.6|3
1767888920000|2026-01-08 16:15:20|2250.6|2246.6|2250.9|2246.9|2251|2247.7|2249|2246.6|2
1767888930000|2026-01-08 16:15:30|2250.7|2246.7|2250.3|2248.8|2251.1|2248.8|2249.4|2246.7|0
1767888940000|2026-01-08 16:15:40|2250.4|2248.9|2251.6|2250.1|2253.1|2250.2|2250.4|2248.1|4
1767888950000|2026-01-08 16:15:50|2251.4|2249.9|2251.8|2247.8|2252.2|2249.9|2250.1|2247.2|2
1767888960000|2026-01-08 16:16:00|2251.9|2247.9|2251|2249.5|2252.1|2249.5|2250.7|2247.4|0
1767888970000|2026-01-08 16:16:10|2251.1|2249.6|2252|2248|2253.2|2250.6|2251.1|2248|2
1767888980000|2026-01-08 16:16:20|2252.1|2248.1|2250.6|2249.1|2252.1|2249.2|2250.5|2247.9|1
1767888990000|2026-01-08 16:16:30|2250.5|2249|2249.6|2248.1|2250.5|2249|2249.5|2248|3
1767889000000|2026-01-08 16:16:40|2249.5|2248|2250.3|2248.8|2250.3|2248.8|2249.5|2248|1
1767889010000|2026-01-08 16:16:50|2250.2|2248.7|2254|2252.5|2255.2|2252.7|2250.2|2248.1|2
1767889020000|2026-01-08 16:17:00|2255.3|2251.3|2254.1|2250.1|2255.3|2252.6|2252.3|2249.7|1
1767889030000|2026-01-08 16:17:10|2253.9|2249.9|2254.6|2250.6|2254.9|2250.9|2253.9|2249.9|7
1767889040000|2026-01-08 16:17:20|2254.5|2250.5|2254.4|2250.4|2254.5|2252|2253.4|2250.4|2
1767889050000|2026-01-08 16:17:30|2254.5|2250.5|2253.9|2249.9|2254.5|2250.9|2252.3|2248.7|2
1767889060000|2026-01-08 16:17:40|2252.8|2251.3|2253.7|2249.7|2254.1|2251.3|2251.9|2249.2|3
1767889070000|2026-01-08 16:17:50|2253.8|2249.8|2253|2249|2254.3|2250.3|2251.9|2247.9|3
1767889080000|2026-01-08 16:18:00|2253.1|2249.1|2253.5|2249.5|2253.9|2250.9|2251.7|2249.1|2
1767889090000|2026-01-08 16:18:10|2253.6|2249.6|2254.6|2250.6|2254.8|2250.8|2252.1|2249.5|2
1767889100000|2026-01-08 16:18:20|2254.8|2250.8|2256.9|2252.9|2257|2254.1|2254.6|2250.8|0
1767889110000|2026-01-08 16:18:30|2257|2253|2256.2|2252.2|2257|2254|2254.8|2252|6
1767889120000|2026-01-08 16:18:40|2256.1|2252.1|2256.4|2252.4|2256.4|2253.8|2255.2|2252.1|1
1767889130000|2026-01-08 16:18:50|2256.6|2252.6|2256.9|2252.9|2257.1|2253.1|2256.4|2252.4|0
1767889140000|2026-01-08 16:19:00|2257|2253|2258.5|2254.5|2258.5|2255.9|2256.2|2253|7
1767889150000|2026-01-08 16:19:10|2258.7|2254.7|2256.8|2252.8|2258.8|2256.1|2256.4|2252.8|3
1767889160000|2026-01-08 16:19:20|2256.9|2252.9|2254.3|2250.3|2256.9|2254|2253.2|2250.1|2
1767889170000|2026-01-08 16:19:30|2254.1|2250.1|2254.4|2250.4|2254.8|2251.8|2252.9|2250.1|1
1767889180000|2026-01-08 16:19:40|2254.5|2250.5|2254.8|2250.8|2254.8|2251.6|2252.6|2249.5|2
1767889190000|2026-01-08 16:19:50|2254.5|2250.5|2255.3|2251.3|2255.3|2251.3|2254.5|2250.5|0
1767889200000|2026-01-08 16:20:00|2255.2|2251.2|2256.9|2252.9|2257|2253|2254.4|2251.2|2
1767889210000|2026-01-08 16:20:10|2256.8|2252.8|2256.3|2254.8|2257.2|2254.8|2256.1|2252.1|0
1767889220000|2026-01-08 16:20:20|2257|2255.5|2257.6|2253.6|2258|2255.5|2256.7|2253.2|1
1767889230000|2026-01-08 16:20:30|2257.8|2253.8|2257.9|2253.9|2257.9|2255.1|2256.5|2253.6|0
1767889240000|2026-01-08 16:20:40|2256.7|2255.2|2256.5|2255|2258|2255.4|2256.5|2253.8|0
1767889250000|2026-01-08 16:20:50|2257.8|2253.8|2256.6|2255.1|2257.8|2255.1|2256.5|2253.8|6
1767889260000|2026-01-08 16:21:00|2256.7|2255.2|2258.7|2257.2|2259.8|2257.2|2256.7|2254.8|5
1767889270000|2026-01-08 16:21:10|2258.6|2257.1|2258.8|2257.3|2258.8|2257.3|2258.6|2257.1|0
1767889280000|2026-01-08 16:21:20|2258.9|2257.4|2259.6|2258.1|2260.3|2258.3|2258.9|2256.3|2
1767889290000|2026-01-08 16:21:30|2259.7|2258.2|2260.6|2259.1|2261.8|2259.2|2259.7|2257.8|4
1767889300000|2026-01-08 16:21:40|2260.2|2258.7|2261|2257|2261.1|2258.7|2260.2|2257|2
1767889310000|2026-01-08 16:21:50|2260.6|2259.1|2261.8|2257.8|2262.3|2259.1|2260.6|2257.7|3
1767889320000|2026-01-08 16:22:00|2261.9|2257.9|2259.2|2257.7|2261.9|2259.4|2259|2256.5|4
1767889330000|2026-01-08 16:22:10|2259.1|2257.6|2260.9|2256.9|2260.9|2258.9|2259.1|2256.8|29
1767889340000|2026-01-08 16:22:20|2261|2257|2261.6|2257.6|2261.8|2258.8|2259.8|2256.9|2
1767889350000|2026-01-08 16:22:30|2261.5|2257.5|2261.3|2257.3|2261.6|2257.6|2261.1|2257.1|1
1767889360000|2026-01-08 16:22:40|2261.4|2257.4|2260.6|2256.6|2261.7|2257.7|2260.6|2256.6|1
1767889370000|2026-01-08 16:22:50|2260.7|2256.7|2261.5|2257.5|2261.6|2257.6|2260.6|2256.6|0
1767889380000|2026-01-08 16:23:00|2261.6|2257.6|2261.3|2257.3|2261.7|2258.4|2259.8|2257.3|0
1767889390000|2026-01-08 16:23:10|2261.4|2257.4|2260.6|2259.1|2261.8|2259.4|2260.3|2257.3|12
1767889400000|2026-01-08 16:23:20|2260.7|2259.2|2258.1|2254.1|2263.4|2260.8|2258.1|2254.1|14
1767889410000|2026-01-08 16:23:30|2258.2|2254.2|2259.3|2255.3|2260.2|2257.3|2258.2|2254.2|5
1767889420000|2026-01-08 16:23:40|2259.4|2255.4|2258.3|2254.3|2259.4|2257|2258.3|2254.3|6
1767889430000|2026-01-08 16:23:50|2258.2|2254.2|2258|2254|2258.3|2254.3|2257.9|2253.9|0
1767889440000|2026-01-08 16:24:00|2257.8|2253.8|2260.5|2256.5|2260.5|2256.5|2256.9|2253.5|13
1767889450000|2026-01-08 16:24:10|2260.4|2256.4|2259.6|2255.6|2260.4|2256.4|2259.6|2255.6|0
1767889460000|2026-01-08 16:24:20|2259.2|2255.2|2259.9|2255.9|2260.1|2256.1|2259.2|2255.2|0
1767889470000|2026-01-08 16:24:30|2259.8|2255.8|2259.9|2255.9|2260.2|2256.2|2259.6|2255.6|1
1767889480000|2026-01-08 16:24:40|2258.8|2257.3|2258.9|2254.9|2260.3|2257.3|2258.7|2254.9|2
1767889490000|2026-01-08 16:24:50|2258.8|2254.8|2257.7|2256.2|2259|2256.3|2257.7|2254.8|1
1767889500000|2026-01-08 16:25:00|2259.8|2255.8|2259.8|2255.8|2260.3|2256.3|2259.5|2255.5|4
1767889510000|2026-01-08 16:25:10|2259.6|2255.6|2258.1|2254.1|2259.6|2256.6|2256.8|2253.8|3
1767889520000|2026-01-08 16:25:20|2258.2|2254.2|2256.7|2255.2|2258.2|2255.2|2256.7|2253.9|1
1767889530000|2026-01-08 16:25:30|2257.9|2253.9|2257.8|2253.8|2258.7|2255.2|2255.4|2253.1|14
1767889540000|2026-01-08 16:25:40|2258.1|2254.1|2257.7|2253.7|2258.1|2255.2|2256.7|2253.7|0
1767889550000|2026-01-08 16:25:50|2257.8|2253.8|2255.5|2254|2257.8|2254|2255.4|2252.9|1
1767889560000|2026-01-08 16:26:00|2257.3|2253.3|2257|2253|2257.8|2254.6|2255.8|2253|4
1767889570000|2026-01-08 16:26:10|2255.7|2254.2|2257.3|2255.8|2259.5|2255.8|2255.7|2253|4
1767889580000|2026-01-08 16:26:20|2258.2|2254.2|2256.6|2255.1|2258.2|2255.1|2256.6|2253.8|0
1767889590000|2026-01-08 16:26:30|2257.8|2253.8|2254.6|2253.1|2257.8|2255.1|2254.6|2253.1|4
1767889600000|2026-01-08 16:26:40|2254.5|2253|2254.6|2250.6|2254.6|2253|2252.7|2249.7|2
1767889610000|2026-01-08 16:26:50|2254.5|2250.5|2254|2250|2254.5|2250.5|2253.9|2249.9|0
1767889620000|2026-01-08 16:27:00|2253.7|2249.7|2254.2|2250.2|2255.1|2251.1|2253.6|2249.6|2
1767889630000|2026-01-08 16:27:10|2254.3|2250.3|2254.3|2250.3|2254.4|2252.3|2252.8|2250.1|1
1767889640000|2026-01-08 16:27:20|2253.3|2251.8|2254.2|2250.2|2254.4|2251.8|2252.7|2250.2|0
1767889650000|2026-01-08 16:27:30|2254.3|2250.3|2254.2|2250.2|2254.4|2251.8|2252.8|2250.2|0
1767889660000|2026-01-08 16:27:40|2252.9|2251.4|2252.2|2250.7|2252.9|2251.4|2252.1|2250.6|2
1767889670000|2026-01-08 16:27:50|2252.1|2250.6|2252.2|2248.2|2252.2|2250.6|2252|2248.2|3
1767889680000|2026-01-08 16:28:00|2252.6|2248.6|2252.7|2248.7|2253.8|2249.8|2251|2248.1|2
1767889690000|2026-01-08 16:28:10|2252.6|2248.6|2252.4|2248.4|2252.7|2250.1|2251|2247.6|2
1767889700000|2026-01-08 16:28:20|2252.7|2248.7|2253.2|2249.2|2253.3|2249.3|2252.5|2248.5|0
1767889710000|2026-01-08 16:28:30|2252.8|2248.8|2254|2250|2254|2250|2252.7|2248.7|1
1767889720000|2026-01-08 16:28:40|2254.1|2250.1|2254.1|2250.1|2254.9|2251.7|2253.1|2249.4|1
1767889730000|2026-01-08 16:28:50|2254.2|2250.2|2254.6|2250.6|2254.7|2250.7|2254.2|2250.2|0
1767889740000|2026-01-08 16:29:00|2254.8|2250.8|2254.9|2250.9|2255.2|2251.2|2254.5|2250.5|3
1767889750000|2026-01-08 16:29:10|2255|2251|2255|2251|2255.1|2252.6|2253.9|2250.9|1
1767889760000|2026-01-08 16:29:20|2255.1|2251.1|2253.7|2252.2|2255.1|2252.2|2253.7|2251|0
1767889770000|2026-01-08 16:29:30|2254.8|2250.8|2253.8|2249.8|2254.8|2251.9|2252.5|2249.5|1
1767889780000|2026-01-08 16:29:40|2252.5|2251|2252.5|2251|2253.8|2251|2252.5|2249.8|0
1767889790000|2026-01-08 16:29:50|2252.3|2250.8|2253.8|2249.8|2254.2|2250.8|2251.9|2248.8|3
1767889800000|2026-01-08 16:30:00|2253.9|2249.9|2253.3|2249.3|2253.9|2249.9|2253|2249|3
1767889810000|2026-01-08 16:30:10|2253.4|2249.4|2253.2|2249.2|2253.7|2249.7|2253.1|2249.1|0
1767889820000|2026-01-08 16:30:20|2253.1|2249.1|2252.3|2248.3|2253.1|2250.2|2251.6|2247.9|0
1767889830000|2026-01-08 16:30:30|2252.2|2248.2|2253.6|2249.6|2253.8|2249.8|2250.5|2248.2|1
1767889840000|2026-01-08 16:30:40|2253.7|2249.7|2254.1|2250.1|2255.2|2251.7|2253.2|2249.6|4
1767889850000|2026-01-08 16:30:50|2254|2250|2254.5|2250.5|2254.7|2250.7|2254|2250|0
1767889860000|2026-01-08 16:31:00|2254.4|2250.4|2254.2|2250.2|2254.8|2252.1|2253.6|2250.2|0
1767889870000|2026-01-08 16:31:10|2252.7|2251.2|2254.2|2250.2|2254.2|2251.2|2252.7|2250.1|0
1767889880000|2026-01-08 16:31:20|2254.1|2250.1|2255.7|2251.7|2256.1|2253.4|2254.1|2250.1|2
1767889890000|2026-01-08 16:31:30|2255.5|2251.5|2254.9|2250.9|2255.5|2251.5|2254.8|2250.8|0
1767889900000|2026-01-08 16:31:40|2255|2251|2254.9|2250.9|2255|2251|2254.8|2250.8|0
1767889910000|2026-01-08 16:31:50|2253.8|2252.3|2256.1|2252.1|2256.1|2252.3|2253.8|2251.3|0
1767889920000|2026-01-08 16:32:00|2256.2|2252.2|2260.2|2256.2|2260.2|2256.2|2255|2252.1|28
1767889930000|2026-01-08 16:32:10|2263.4|2259.4|2262.5|2261|2263.7|2261.1|2262.3|2259.4|8
1767889940000|2026-01-08 16:32:20|2263.7|2259.7|2264.1|2260.1|2264.2|2262.5|2263.7|2259.7|8
1767889950000|2026-01-08 16:32:30|2262.9|2261.4|2263.7|2259.7|2264.4|2261.4|2262.9|2259.7|2
1767889960000|2026-01-08 16:32:40|2262.8|2258.8|2264.2|2260.2|2264.2|2261.5|2262.8|2258.8|3
1767889970000|2026-01-08 16:32:50|2265.6|2261.6|2267.1|2265.6|2267.1|2265.6|2265|2261.6|4
1767889980000|2026-01-08 16:33:00|2267|2265.5|2268|2264|2268|2265.7|2266|2262|9
1767889990000|2026-01-08 16:33:10|2267|2263|2268.8|2264.8|2269.2|2265.2|2267|2263|4
1767890000000|2026-01-08 16:33:20|2268.7|2264.7|2265.7|2261.7|2268.7|2264.7|2264.5|2261.7|8
1767890010000|2026-01-08 16:33:30|2264.4|2262.9|2264.6|2263.1|2264.6|2263.1|2264.4|2262.9|2
1767890020000|2026-01-08 16:33:40|2266.2|2262.2|2266.1|2264.6|2267.8|2264.6|2266.1|2262.2|4
1767890030000|2026-01-08 16:33:50|2266|2264.5|2266.6|2262.6|2267|2264.5|2265.8|2262.4|3
1767890040000|2026-01-08 16:34:00|2268|2264|2268.3|2266.8|2269.1|2266.8|2267.2|2263.7|3
1767890050000|2026-01-08 16:34:10|2268.9|2267.4|2267.7|2266.2|2270.9|2267.8|2267.5|2266|13
1767890060000|2026-01-08 16:34:20|2267.5|2266|2267.5|2266|2267.5|2266|2267.5|2266|5
1767890070000|2026-01-08 16:34:30|2269.7|2268.2|2268|2264|2269.8|2268.2|2266.8|2264|46
1767890080000|2026-01-08 16:34:40|2266.9|2265.4|2265.3|2263.8|2268|2265.5|2265.3|2262.5|2
1767890090000|2026-01-08 16:34:50|2265.6|2264.1|2265.6|2264.1|2265.6|2264.1|2265.1|2263.6|2
1767890100000|2026-01-08 16:35:00|2265.7|2264.2|2264.5|2263|2268.5|2265.8|2264.5|2262|7
1767890110000|2026-01-08 16:35:10|2264.4|2262.9|2265.7|2261.7|2266.3|2263.2|2264.4|2261.5|3
1767890120000|2026-01-08 16:35:20|2265.5|2261.5|2264|2260|2265.5|2261.5|2263.9|2259.9|2
1767890130000|2026-01-08 16:35:30|2262.7|2261.2|2265.7|2264.2|2267.3|2264.2|2262.7|2259.9|1
1767890140000|2026-01-08 16:35:40|2266.9|2262.9|2267.3|2263.3|2267.4|2264.2|2265.7|2262.9|1
1767890150000|2026-01-08 16:35:50|2267.2|2263.2|2265.8|2261.8|2267.2|2263.2|2264|2261.7|48
1767890160000|2026-01-08 16:36:00|2265.7|2261.7|2264.6|2263.1|2265.8|2263.3|2264.5|2261|4
1767890170000|2026-01-08 16:36:10|2264.7|2263.2|2266.8|2262.8|2266.9|2263.4|2264.7|2262.7|2
1767890180000|2026-01-08 16:36:20|2266.9|2262.9|2265.6|2261.6|2266.9|2263.3|2264.4|2261.6|2
1767890190000|2026-01-08 16:36:30|2264|2262.5|2262.5|2261|2265|2263|2262.5|2260|2
1767890200000|2026-01-08 16:36:40|2262.4|2260.9|2263.8|2259.8|2263.9|2261.2|2262.2|2259.7|2
1767890210000|2026-01-08 16:36:50|2262.7|2261.2|2265.3|2261.3|2265.4|2261.4|2262.7|2260.8|2
1767890220000|2026-01-08 16:37:00|2264.2|2262.7|2267.9|2263.9|2267.9|2263.9|2264.2|2261.4|1
1767890230000|2026-01-08 16:37:10|2266.8|2265.3|2267.3|2265.8|2269.1|2265.8|2266.7|2264.2|4
1767890240000|2026-01-08 16:37:20|2268.9|2264.9|2267.2|2263.2|2269.5|2266.3|2267.2|2263.2|2
1767890250000|2026-01-08 16:37:30|2267.1|2263.1|2267.6|2263.6|2267.6|2263.6|2267.1|2263.1|1
1767890260000|2026-01-08 16:37:40|2267.8|2263.8|2269.4|2265.4|2269.4|2266.9|2267.8|2263.8|2
1767890270000|2026-01-08 16:37:50|2268.1|2266.6|2271|2267|2271|2267|2268.1|2265.4|21
1767890280000|2026-01-08 16:38:00|2270.9|2266.9|2269|2265|2270.9|2267.7|2268.6|2265|2
1767890290000|2026-01-08 16:38:10|2268.9|2264.9|2268.4|2264.4|2269|2265.8|2267.2|2264.2|0
1767890300000|2026-01-08 16:38:20|2267.2|2265.7|2268.2|2266.7|2269.2|2266.7|2267.2|2265.1|2
1767890310000|2026-01-08 16:38:30|2268.3|2266.8|2269.1|2267.6|2269.1|2267.6|2268.2|2266.7|2
1767890320000|2026-01-08 16:38:40|2271.2|2267.2|2270.7|2266.7|2271.3|2267.3|2270.6|2266.6|1
1767890330000|2026-01-08 16:38:50|2270.5|2266.5|2269.4|2267.9|2270.6|2267.9|2269|2266.3|0
1767890340000|2026-01-08 16:39:00|2269.8|2268.3|2269.7|2268.2|2271|2268.6|2269.7|2267|24
1767890350000|2026-01-08 16:39:10|2269.4|2267.9|2267.3|2265.8|2269.6|2267.9|2267.3|2264.4|8
1767890360000|2026-01-08 16:39:20|2268.4|2264.4|2266.5|2265|2268.4|2265.8|2266.5|2264.1|0
1767890370000|2026-01-08 16:39:30|2267.2|2263.2|2265.5|2264|2267.2|2264.1|2265.5|2262.9|2
1767890380000|2026-01-08 16:39:40|2265.6|2264.1|2266.7|2265.2|2266.7|2265.2|2265.6|2264.1|4
1767890390000|2026-01-08 16:39:50|2268.1|2264.1|2268.4|2264.4|2268.4|2265.1|2266.6|2263.7|0
1767890400000|2026-01-08 16:40:00|2268.3|2264.3|2267.9|2263.9|2268.3|2265|2266.3|2263.7|0
1767890410000|2026-01-08 16:40:10|2266.5|2265|2264.1|2262.6|2266.5|2265|2264.1|2261.5|4
1767890420000|2026-01-08 16:40:20|2265|2261|2265.6|2261.6|2265.8|2262.8|2263|2260.8|1
1767890430000|2026-01-08 16:40:30|2265.9|2261.9|2266.2|2262.2|2267.2|2263.9|2264.8|2260.8|2
1767890440000|2026-01-08 16:40:40|2266.4|2262.4|2264.7|2263.2|2266.6|2263.4|2264.6|2262.4|0
1767890450000|2026-01-08 16:40:50|2264.6|2263.1|2266.5|2262.5|2266.5|2263.2|2264.6|2262.5|3
1767890460000|2026-01-08 16:41:00|2266.6|2262.6|2268.3|2266.8|2270.1|2267.1|2265.9|2262.6|3
1767890470000|2026-01-08 16:41:10|2269.2|2265.2|2267.2|2265.7|2269.2|2266.1|2267.2|2264.6|0
1767890480000|2026-01-08 16:41:20|2267.3|2265.8|2269.5|2265.5|2269.6|2265.8|2267.3|2264.6|0
1767890490000|2026-01-08 16:41:30|2269.4|2265.4|2271.1|2267.1|2271.2|2267.9|2269.2|2265.4|1
1767890500000|2026-01-08 16:41:40|2269.7|2268.2|2270.4|2266.4|2270.9|2268.4|2268.9|2266.3|2
1767890510000|2026-01-08 16:41:50|2270.5|2266.5|2270.5|2266.5|2270.6|2266.6|2270.2|2266.2|0
1767890520000|2026-01-08 16:42:00|2270.6|2266.6|2269.6|2268.1|2271.7|2269.3|2269.6|2266.6|2
1767890530000|2026-01-08 16:42:10|2270.5|2266.5|2270.5|2266.5|2270.6|2267.6|2269.1|2266.5|1
1767890540000|2026-01-08 16:42:20|2270.6|2266.6|2267|2265.5|2270.6|2267.6|2267|2264.4|2
1767890550000|2026-01-08 16:42:30|2267.1|2265.6|2266.8|2265.3|2268.5|2265.6|2266.8|2264.3|0
1767890560000|2026-01-08 16:42:40|2266.9|2265.4|2267.3|2263.3|2268.3|2265.4|2265.8|2262.9|4
1767890570000|2026-01-08 16:42:50|2267.6|2263.6|2267.1|2263.1|2267.7|2265.3|2266.8|2263|2
1767890580000|2026-01-08 16:43:00|2267|2263|2266.5|2265|2267.9|2265.4|2265.8|2262.9|3
1767890590000|2026-01-08 16:43:10|2267.8|2263.8|2266|2264.5|2267.8|2265|2266|2263.8|1
1767890600000|2026-01-08 16:43:20|2266.1|2264.6|2266|2262|2267.2|2264.6|2265.2|2261.9|3
1767890610000|2026-01-08 16:43:30|2265.9|2261.9|2265.1|2261.1|2265.9|2262.2|2263.7|2261.1|0
1767890620000|2026-01-08 16:43:40|2265|2261|2264.3|2260.3|2265|2262.1|2263.6|2260|2
1767890630000|2026-01-08 16:43:50|2263|2261.5|2262.6|2261.1|2264.5|2261.5|2262.4|2259.5|7
1767890640000|2026-01-08 16:44:00|2264.6|2260.6|2265.1|2261.1|2265.1|2262.9|2263.4|2260.6|4
1767890650000|2026-01-08 16:44:10|2265|2261|2263.1|2261.6|2265|2261.8|2263|2260.5|0
1767890660000|2026-01-08 16:44:20|2263|2261.5|2263.2|2259.2|2263.3|2261.6|2263|2259.2|2
1767890670000|2026-01-08 16:44:30|2263.1|2259.1|2263|2259|2263.9|2260.9|2262|2259|3
1767890680000|2026-01-08 16:44:40|2261.6|2260.1|2263.4|2259.4|2263.4|2260.3|2261.5|2259.2|0
1767890690000|2026-01-08 16:44:50|2263.3|2259.3|2265.1|2263.6|2266.5|2264|2263.3|2259.3|4
1767890700000|2026-01-08 16:45:00|2266.8|2262.8|2263.3|2261.8|2266.9|2263.7|2262.9|2260.3|21
1767890710000|2026-01-08 16:45:10|2263.4|2261.9|2262.6|2261.1|2264.7|2262.4|2262.6|2260.1|2
1767890720000|2026-01-08 16:45:20|2262.7|2261.2|2263.3|2259.3|2263.3|2261.2|2262.5|2259.3|0
1767890730000|2026-01-08 16:45:30|2263.6|2259.6|2261.5|2260|2263.9|2260.2|2261.5|2259.1|2
1767890740000|2026-01-08 16:45:40|2261.6|2260.1|2260.4|2258.9|2263.1|2260.1|2260.2|2258.7|4
1767890750000|2026-01-08 16:45:50|2260.3|2258.8|2261.6|2260.1|2263.2|2260.1|2260.3|2258.8|4
1767890760000|2026-01-08 16:46:00|2261.4|2259.9|2262.2|2258.2|2263|2260|2260.8|2258.1|5
1767890770000|2026-01-08 16:46:10|2262.3|2258.3|2262.4|2258.4|2262.9|2259.9|2261.3|2258.2|0
1767890780000|2026-01-08 16:46:20|2260.9|2259.4|2261.1|2257.1|2262.4|2259.4|2260.5|2257.1|1
1767890790000|2026-01-08 16:46:30|2261.2|2257.2|2260.1|2258.6|2261.2|2258.6|2259.4|2256.4|0
1767890800000|2026-01-08 16:46:40|2260.7|2256.7|2259.9|2258.4|2260.9|2258.4|2259.6|2256.7|3
1767890810000|2026-01-08 16:46:50|2260.6|2259.1|2260|2258.5|2261.5|2259.2|2259.8|2257.5|6
1767890820000|2026-01-08 16:47:00|2260.9|2256.9|2259.7|2258.2|2260.9|2258.3|2259.6|2256.9|1
1767890830000|2026-01-08 16:47:10|2259.6|2258.1|2258.4|2256.9|2261|2258.1|2258.3|2256.8|2
1767890840000|2026-01-08 16:47:20|2258.5|2257|2261.2|2257.2|2261.3|2257.3|2258.3|2256.8|3
1767890850000|2026-01-08 16:47:30|2260.2|2258.7|2260.9|2256.9|2261.2|2258.7|2260.1|2256.4|0
1767890860000|2026-01-08 16:47:40|2260.8|2256.8|2260.8|2256.8|2260.9|2258.3|2259.4|2256.8|0
1767890870000|2026-01-08 16:47:50|2259.6|2258.1|2259.6|2258.1|2260.8|2258.3|2259.6|2256.8|0
1767890880000|2026-01-08 16:48:00|2259.3|2257.8|2260.1|2258.6|2262|2258.7|2259.3|2257.5|4
1767890890000|2026-01-08 16:48:10|2261.3|2257.3|2260|2258.5|2261.3|2258.5|2259.9|2257.3|0
1767890900000|2026-01-08 16:48:20|2259.5|2258|2258.2|2256.7|2259.7|2258|2258.1|2255.7|4
1767890910000|2026-01-08 16:48:30|2259.5|2255.5|2257.6|2256.1|2259.6|2256.4|2257.6|2254.9|9
1767890920000|2026-01-08 16:48:40|2257.5|2256|2257.6|2256.1|2257.6|2256.1|2257.4|2255.9|0
1767890930000|2026-01-08 16:48:50|2257.7|2256.2|2257.7|2256.2|2259.1|2256.4|2257.6|2255.1|2
1767890940000|2026-01-08 16:49:00|2259.7|2255.7|2259.7|2255.7|2259.7|2257|2258.5|2255.5|0
1767890950000|2026-01-08 16:49:10|2258.4|2256.9|2258.7|2257.2|2259.7|2257.3|2258.1|2255.7|1
1767890960000|2026-01-08 16:49:20|2259.8|2258.3|2259.4|2257.9|2259.8|2258.3|2259.1|2257.6|3
1767890970000|2026-01-08 16:49:30|2259.5|2258|2260|2256|2260.1|2258.3|2258.4|2255.6|5
1767890980000|2026-01-08 16:49:40|2259.9|2255.9|2258.5|2257|2259.9|2257|2258.3|2255.8|0
1767890990000|2026-01-08 16:49:50|2258.2|2256.7|2258.3|2256.8|2259.9|2257.3|2258.2|2255.6|0
1767891000000|2026-01-08 16:50:00|2258.4|2256.9|2260.9|2256.9|2260.9|2258.3|2258.4|2256|3
1767891010000|2026-01-08 16:50:10|2260.8|2256.8|2259.3|2257.8|2261|2258.4|2259.3|2256.8|0
1767891020000|2026-01-08 16:50:20|2259.4|2257.9|2259.5|2258|2259.5|2258|2259.3|2257.8|0
1767891030000|2026-01-08 16:50:30|2259.4|2257.9|2259.8|2255.8|2260.2|2257.9|2258.3|2255.4|2
1767891040000|2026-01-08 16:50:40|2258.5|2257|2260.1|2256.1|2260.4|2257.5|2258.5|2255.6|0
1767891050000|2026-01-08 16:50:50|2260.2|2256.2|2259.9|2255.9|2260.2|2257.7|2258.7|2255.9|0
1767891060000|2026-01-08 16:51:00|2258.6|2257.1|2261|2257|2261.3|2258.4|2258.6|2255.3|27
1767891070000|2026-01-08 16:51:10|2261.2|2257.2|2260.6|2256.6|2261.2|2257.2|2260.6|2256.6|3
1767891080000|2026-01-08 16:51:20|2260.8|2256.8|2261.8|2257.8|2262.2|2259.2|2260.7|2256.8|0
1767891090000|2026-01-08 16:51:30|2261.9|2257.9|2261.7|2257.7|2262.2|2258.8|2260.3|2257.7|1
1767891100000|2026-01-08 16:51:40|2261.9|2257.9|2261.9|2257.9|2261.9|2258.8|2260.3|2257.6|0
1767891110000|2026-01-08 16:51:50|2260.8|2259.3|2262.4|2258.4|2262.5|2259.5|2260.8|2258|5
1767891120000|2026-01-08 16:52:00|2261.1|2259.6|2263.3|2259.3|2263.3|2259.6|2261|2258.4|2
1767891130000|2026-01-08 16:52:10|2263.2|2259.2|2263.2|2261.7|2264.2|2261.7|2263|2259.2|2
1767891140000|2026-01-08 16:52:20|2263.1|2261.6|2264.2|2262.7|2265.7|2262.9|2263.1|2261|11
1767891150000|2026-01-08 16:52:30|2264.1|2262.6|2264.2|2260.2|2264.8|2262.6|2263.9|2260.1|2
1767891160000|2026-01-08 16:52:40|2264.1|2260.1|2263.1|2259.1|2264.1|2260.1|2263.1|2259.1|3
1767891170000|2026-01-08 16:52:50|2261.7|2260.2|2262.7|2258.7|2263.2|2260.2|2261.7|2258.7|0
1767891180000|2026-01-08 16:53:00|2262.5|2258.5|2263.2|2259.2|2263.2|2259.2|2262.5|2258.5|0
1767891190000|2026-01-08 16:53:10|2263.1|2259.1|2263.5|2259.5|2263.8|2259.8|2263|2259|0
1767891200000|2026-01-08 16:53:20|2263.4|2259.4|2263.3|2259.3|2263.5|2260.3|2261.7|2259|0
1767891210000|2026-01-08 16:53:30|2263.2|2259.2|2263.6|2259.6|2263.7|2260.6|2262.1|2259|0
1767891220000|2026-01-08 16:53:40|2263.7|2259.7|2265.2|2261.2|2265.3|2261.3|2263.7|2259.7|3
1767891230000|2026-01-08 16:53:50|2265.4|2261.4|2263.7|2262.2|2265.4|2262.8|2263.7|2261.1|1
1767891240000|2026-01-08 16:54:00|2263.8|2262.3|2265.4|2261.4|2265.4|2262.8|2263.7|2261|1
1767891250000|2026-01-08 16:54:10|2264.4|2262.9|2265.3|2261.3|2265.5|2262.9|2264.4|2261.3|0
1767891260000|2026-01-08 16:54:20|2265.4|2261.4|2263.5|2262|2265.5|2262.5|2263.5|2261.4|3
1767891270000|2026-01-08 16:54:30|2263.7|2262.2|2265.5|2261.5|2265.5|2262.9|2263.6|2260.7|1
1767891280000|2026-01-08 16:54:40|2264.3|2262.8|2265.2|2261.2|2265.5|2262.8|2264.1|2261.2|0
1767891290000|2026-01-08 16:54:50|2263.8|2262.3|2264.9|2260.9|2265|2262.3|2263.4|2260.6|4
1767891300000|2026-01-08 16:55:00|2264.5|2260.5|2263.1|2261.6|2264.8|2261.7|2263.1|2260.5|1
1767891310000|2026-01-08 16:55:10|2263.9|2259.9|2263.7|2259.7|2264.1|2261.7|2263.2|2259.2|2
1767891320000|2026-01-08 16:55:20|2263.6|2259.6|2263.3|2259.3|2263.9|2259.9|2263.3|2259.3|0
1767891330000|2026-01-08 16:55:30|2263.2|2259.2|2261.8|2260.3|2263.2|2260.3|2261.7|2258.8|0
1767891340000|2026-01-08 16:55:40|2262.3|2260.8|2264.5|2260.5|2264.5|2260.8|2261.8|2259.1|4
1767891350000|2026-01-08 16:55:50|2264.7|2260.7|2265.3|2261.3|2265.3|2261.3|2264.4|2260.4|0
1767891360000|2026-01-08 16:56:00|2265.2|2261.2|2262.8|2261.3|2265.2|2261.4|2262.8|2260.4|2
1767891370000|2026-01-08 16:56:10|2262.9|2261.4|2264.1|2260.1|2264.1|2261.4|2262.9|2259.6|1
1767891380000|2026-01-08 16:56:20|2264|2260|2264.1|2260.1|2264.1|2260.1|2264|2260|0
1767891390000|2026-01-08 16:56:30|2264|2260|2264|2260|2264|2260|2264|2260|0
1767891400000|2026-01-08 16:56:40|2262.4|2260.9|2263.1|2261.6|2264.2|2261.6|2262.4|2260.1|1
1767891410000|2026-01-08 16:56:50|2264.4|2262.9|2264.9|2260.9|2265.3|2262.9|2264.3|2260.9|3
1767891420000|2026-01-08 16:57:00|2265.1|2261.1|2265.3|2261.3|2265.3|2261.3|2264.9|2260.9|2
1767891430000|2026-01-08 16:57:10|2265.2|2261.2|2262.5|2261|2265.4|2261.9|2262.2|2259.5|6
1767891440000|2026-01-08 16:57:20|2262.7|2261.2|2264.8|2260.8|2264.8|2261.2|2262.5|2259.7|2
1767891450000|2026-01-08 16:57:30|2264.6|2260.6|2264.6|2260.6|2265.4|2262.9|2263.3|2260.5|4
1767891460000|2026-01-08 16:57:40|2263.2|2261.7|2264.8|2260.8|2264.8|2261.8|2263.2|2260.6|0
1767891470000|2026-01-08 16:57:50|2264.7|2260.7|2264|2262.5|2265.2|2262.5|2263.9|2260.7|0
1767891480000|2026-01-08 16:58:00|2265.3|2261.3|2265.2|2263.7|2266.6|2263.9|2264.1|2261.3|14
1767891490000|2026-01-08 16:58:10|2266.7|2262.7|2266.1|2264.6|2268.6|2266.1|2265.2|2261.4|38
1767891500000|2026-01-08 16:58:20|2266.8|2262.8|2266.1|2264.6|2267.2|2264.8|2266|2262.8|3
1767891510000|2026-01-08 16:58:30|2267.8|2263.8|2268.2|2264.2|2268.2|2265.6|2267.1|2263.8|2
1767891520000|2026-01-08 16:58:40|2268.4|2264.4|2268.3|2264.3|2268.7|2264.7|2268.1|2264.1|1
1767891530000|2026-01-08 16:58:50|2267.3|2265.8|2265.8|2261.8|2268.7|2265.8|2265.8|2261.8|2
1767891540000|2026-01-08 16:59:00|2265.9|2261.9|2265.9|2261.9|2265.9|2261.9|2265.9|2261.9|2
1767891550000|2026-01-08 16:59:10|2266.3|2262.3|2265.1|2263.6|2266.6|2263.6|2265.1|2262.3|2
1767891560000|2026-01-08 16:59:20|2266.4|2262.4|2267.1|2263.1|2267.2|2264.2|2265.1|2262.4|1
1767891570000|2026-01-08 16:59:30|2267.3|2263.3|2264.5|2263|2267.4|2264.4|2264.5|2263|3
1767891580000|2026-01-08 16:59:40|2264.4|2262.9|2264.6|2260.6|2264.6|2263|2264.4|2260.6|1
1767891590000|2026-01-08 16:59:50|2264.9|2260.9|2265.1|2261.1|2265.3|2261.3|2264.9|2260.9|1
1767891600000|2026-01-08 17:00:00|2265|2261|2266.2|2264.7|2267.1|2264.7|2264.9|2261|6
1767891610000|2026-01-08 17:00:10|2266.4|2262.4|2261.3|2259.8|2266.4|2262.8|2261.3|2259.4|5
1767891620000|2026-01-08 17:00:20|2261.4|2259.9|2261.2|2259.7|2261.4|2259.9|2261.2|2259.7|1
1767891630000|2026-01-08 17:00:30|2261.5|2257.5|2260.8|2256.8|2261.5|2259.1|2259.7|2256.8|8
1767891640000|2026-01-08 17:00:40|2259.3|2257.8|2260.1|2256.1|2260.1|2257.8|2258.3|2255.2|7
1767891650000|2026-01-08 17:00:50|2260.2|2256.2|2258.5|2257|2260.2|2257.3|2258.5|2256.1|0
1767891660000|2026-01-08 17:01:00|2258.4|2256.9|2261|2257|2261.5|2258.3|2258.4|2256.9|26
1767891670000|2026-01-08 17:01:10|2259.7|2258.2|2259.3|2257.8|2261.2|2258.3|2258.9|2255.6|3
1767891680000|2026-01-08 17:01:20|2259.2|2257.7|2260.8|2256.8|2260.9|2257.8|2259.2|2256.7|0
1767891690000|2026-01-08 17:01:30|2261.3|2257.3|2261.4|2257.4|2262.3|2259.6|2260.1|2256.8|5
1767891700000|2026-01-08 17:01:40|2261.3|2257.3|2263.8|2259.8|2263.8|2259.8|2261.2|2257.3|2
1767891710000|2026-01-08 17:01:50|2263.7|2259.7|2263.9|2259.9|2263.9|2261.3|2262.4|2259.7|0
1767891720000|2026-01-08 17:02:00|2262.8|2261.3|2264.6|2260.6|2265.8|2262.9|2262.8|2259.8|4
1767891730000|2026-01-08 17:02:10|2264.5|2260.5|2262.9|2261.4|2265|2261.4|2262.9|2260.1|0
1767891740000|2026-01-08 17:02:20|2262.8|2261.3|2263.4|2261.9|2264.4|2261.9|2262.8|2260.1|0
1767891750000|2026-01-08 17:02:30|2263.5|2262|2263.9|2262.4|2263.9|2262.4|2263.5|2262|3
1767891760000|2026-01-08 17:02:40|2263.7|2262.2|2263.9|2262.4|2265.1|2262.7|2263.5|2261|0
1767891770000|2026-01-08 17:02:50|2265|2261|2263.5|2262|2265|2262|2263.4|2261|0
1767891780000|2026-01-08 17:03:00|2264.1|2262.6|2263.6|2262.1|2264.1|2262.6|2263.4|2261.9|3
1767891790000|2026-01-08 17:03:10|2264|2262.5|2264.2|2262.7|2266.1|2263.3|2263.5|2260.8|7
1767891800000|2026-01-08 17:03:20|2265.3|2261.3|2264.2|2262.7|2265.4|2263.1|2263.9|2261.3|1
1767891810000|2026-01-08 17:03:30|2264.1|2262.6|2266.4|2262.4|2266.5|2263|2264.1|2261.4|2
1767891820000|2026-01-08 17:03:40|2266|2262|2263.9|2262.4|2266.3|2262.4|2263.7|2261.3|1
1767891830000|2026-01-08 17:03:50|2265.2|2261.2|2265.2|2261.2|2265.7|2262.6|2264|2261.2|2
1767891840000|2026-01-08 17:04:00|2265.1|2261.1|2264.5|2263|2265.6|2263|2264.3|2261|0
1767891850000|2026-01-08 17:04:10|2264.4|2262.9|2265.4|2261.4|2265.6|2262.9|2264.3|2261.3|0
1767891860000|2026-01-08 17:04:20|2265.5|2261.5|2263.9|2259.9|2265.5|2262.3|2263.6|2259.9|1
1767891870000|2026-01-08 17:04:30|2264|2260|2263.3|2259.3|2264.5|2260.5|2263.3|2259.3|1
1767891880000|2026-01-08 17:04:40|2263.2|2259.2|2264.1|2260.1|2264.1|2260.6|2262|2259.2|1
1767891890000|2026-01-08 17:04:50|2264.4|2260.4|2264.4|2260.4|2264.4|2260.4|2264.2|2260.2|0
1767891900000|2026-01-08 17:05:00|2264.3|2260.3|2264|2260|2264.3|2260.6|2262.1|2259.9|1
1767891910000|2026-01-08 17:05:10|2263.8|2259.8|2263.2|2259.2|2263.8|2259.8|2263.1|2259.1|0
1767891920000|2026-01-08 17:05:20|2263.1|2259.1|2263.1|2259.1|2263.2|2260|2261.5|2258.8|0
1767891930000|2026-01-08 17:05:30|2263|2259|2261.3|2259.8|2263|2260.1|2261.3|2258.8|0
1767891940000|2026-01-08 17:05:40|2261.5|2260|2261.8|2260.3|2263|2260.3|2261.5|2258.9|0
1767891950000|2026-01-08 17:05:50|2261.9|2260.4|2262.3|2260.8|2263.8|2260.9|2261.9|2259.6|1
1767891960000|2026-01-08 17:06:00|2262.2|2260.7|2264.4|2260.4|2264.4|2260.7|2261.5|2258.3|8
1767891970000|2026-01-08 17:06:10|2264.5|2260.5|2266.6|2262.6|2266.8|2263|2263.3|2260.5|1
1767891980000|2026-01-08 17:06:20|2266.5|2262.5|2266.6|2262.6|2266.6|2263.7|2265|2262.5|1
1767891990000|2026-01-08 17:06:30|2265.4|2263.9|2266.8|2262.8|2266.9|2264.8|2265.4|2262.6|1
1767892000000|2026-01-08 17:06:40|2266.9|2262.9|2265.7|2264.2|2267|2264.5|2265.7|2262.9|4
1767892010000|2026-01-08 17:06:50|2264.9|2263.4|2266|2262|2266.3|2263.4|2264.5|2261.7|2
1767892020000|2026-01-08 17:07:00|2264.5|2263|2265.8|2261.8|2265.8|2263.2|2264.4|2261.6|3
1767892030000|2026-01-08 17:07:10|2264.6|2263.1|2264.9|2260.9|2265.8|2263.1|2264.6|2260.9|0
1767892040000|2026-01-08 17:07:20|2264.6|2260.6|2264.1|2260.1|2264.6|2260.6|2264|2260|0
1767892050000|2026-01-08 17:07:30|2264.3|2260.3|2265.3|2261.3|2265.3|2261.3|2264.2|2260.2|0
1767892060000|2026-01-08 17:07:40|2265.2|2261.2|2264.7|2260.7|2265.3|2261.3|2264.7|2260.7|0
1767892070000|2026-01-08 17:07:50|2264.8|2260.8|2265.4|2261.4|2265.4|2261.4|2264.8|2260.8|0
1767892080000|2026-01-08 17:08:00|2265.3|2261.3|2265|2261|2265.3|2261.3|2264.7|2260.7|0
1767892090000|2026-01-08 17:08:10|2264.9|2260.9|2264.7|2260.7|2265|2261|2264.5|2260.5|0
1767892100000|2026-01-08 17:08:20|2264.6|2260.6|2264.9|2260.9|2264.9|2260.9|2264.5|2260.5|0
1767892110000|2026-01-08 17:08:30|2265|2261|2265.4|2263.9|2265.5|2264|2265|2261|1
1767892120000|2026-01-08 17:08:40|2266.5|2262.5|2266.3|2262.3|2266.5|2262.5|2266.3|2262.3|1
1767892130000|2026-01-08 17:08:50|2266.5|2262.5|2265.6|2261.6|2266.5|2262.5|2265.6|2261.6|1
1767892140000|2026-01-08 17:09:00|2266|2262|2264.9|2263.4|2266.4|2263.7|2264.9|2262|0
1767892150000|2026-01-08 17:09:10|2265|2263.5|2264.2|2260.2|2265.4|2263.5|2264.2|2260.2|2
1767892160000|2026-01-08 17:09:20|2263.7|2259.7|2263.7|2259.7|2263.9|2259.9|2263.6|2259.6|0
1767892170000|2026-01-08 17:09:30|2263.8|2259.8|2261.3|2259.8|2263.8|2259.8|2261.3|2258.6|3
1767892180000|2026-01-08 17:09:40|2262.7|2258.7|2260.3|2258.8|2262.7|2259|2260.3|2258.4|0
1767892190000|2026-01-08 17:09:50|2262.2|2258.2|2260.5|2259|2262.2|2259|2260|2257.7|1
1767892200000|2026-01-08 17:10:00|2261.7|2257.7|2260.5|2259|2261.7|2259.1|2260.5|2257.7|2
1767892210000|2026-01-08 17:10:10|2260.6|2259.1|2260.6|2259.1|2260.6|2259.1|2260.5|2259|0
1767892220000|2026-01-08 17:10:20|2260.8|2259.3|2262.6|2258.6|2262.6|2259.6|2260.8|2258.4|2
1767892230000|2026-01-08 17:10:30|2262|2258|2262.8|2258.8|2262.8|2259|2260.5|2257.8|1
1767892240000|2026-01-08 17:10:40|2262.9|2258.9|2263.3|2259.3|2263.5|2259.5|2262.9|2258.9|0
1767892250000|2026-01-08 17:10:50|2263.4|2259.4|2261.9|2260.4|2263.7|2260.4|2261.8|2259.2|1
1767892260000|2026-01-08 17:11:00|2263.2|2259.2|2262.2|2260.7|2263.3|2260.7|2262|2259.2|0
1767892270000|2026-01-08 17:11:10|2264.1|2260.1|2264.1|2260.1|2264.3|2261.3|2262.8|2260|2
1767892280000|2026-01-08 17:11:20|2262.8|2261.3|2264.2|2260.2|2264.2|2261.3|2262.8|2260.2|0
1767892290000|2026-01-08 17:11:30|2264.3|2260.3|2264.3|2260.3|2264.4|2260.4|2264.2|2260.2|0
1767892300000|2026-01-08 17:11:40|2264.4|2260.4|2264.7|2263.2|2265.6|2263.2|2264.4|2260.4|0
1767892310000|2026-01-08 17:11:50|2264.6|2263.1|2264.8|2263.3|2264.8|2263.3|2264.6|2263.1|0
1767892320000|2026-01-08 17:12:00|2264.9|2263.4|2265.3|2263.8|2266.4|2263.9|2264.9|2262.4|2
1767892330000|2026-01-08 17:12:10|2265.2|2263.7|2265.9|2264.4|2265.9|2264.4|2265.2|2263.7|1
1767892340000|2026-01-08 17:12:20|2265.8|2264.3|2267|2265.5|2267|2265.5|2265.8|2264.3|1
1767892350000|2026-01-08 17:12:30|2267.3|2265.8|2265.8|2264.3|2267.3|2265.8|2265.8|2264.3|4
1767892360000|2026-01-08 17:12:40|2265.7|2264.2|2265.4|2261.4|2265.7|2264.2|2264.3|2261.4|3
1767892370000|2026-01-08 17:12:50|2264.1|2262.6|2262|2260.5|2264.7|2262.6|2262|2259.1|0
1767892380000|2026-01-08 17:13:00|2261.9|2260.4|2264.4|2260.4|2264.4|2261.1|2261.9|2259.2|2
1767892390000|2026-01-08 17:13:10|2264|2260|2263.9|2259.9|2264.2|2260.2|2263.9|2259.9|0
1767892400000|2026-01-08 17:13:20|2263.8|2259.8|2264|2260|2264|2260|2263.8|2259.8|0
1767892410000|2026-01-08 17:13:30|2264.1|2260.1|2263|2261.5|2264.1|2261.6|2262.7|2260.1|0
1767892420000|2026-01-08 17:13:40|2263.2|2261.7|2264.3|2260.3|2264.3|2261.7|2263|2260.3|1
1767892430000|2026-01-08 17:13:50|2264.2|2260.2|2264.2|2260.2|2264.2|2260.2|2264.2|2260.2|0
1767892440000|2026-01-08 17:14:00|2262.8|2261.3|2263|2261.5|2264.3|2262.3|2262.8|2260.2|1
1767892450000|2026-01-08 17:14:10|2264.2|2260.2|2262.9|2261.4|2264.2|2261.5|2262.9|2260.2|0
1767892460000|2026-01-08 17:14:20|2262.8|2261.3|2262.4|2260.9|2263.4|2261.3|2262.3|2259.4|1
1767892480000|2026-01-08 17:14:40|2261.2|2259.7|2262.5|2258.5|2262.6|2259.7|2260.5|2258.2|3
1767892490000|2026-01-08 17:14:50|2262.6|2258.6|2262.6|2258.6|2262.6|2258.6|2262.6|2258.6|0
1767892500000|2026-01-08 17:15:00|2261.3|2259.8|2260|2258.5|2261.3|2259.8|2260|2257|0
1767892510000|2026-01-08 17:15:10|2261.6|2257.6|2261.5|2260|2261.6|2260|2260.4|2257.6|1
1767892520000|2026-01-08 17:15:20|2261.3|2257.3|2260.3|2258.8|2261.6|2258.8|2260.2|2257.3|1
1767892530000|2026-01-08 17:15:30|2260.4|2258.9|2261.2|2259.7|2261.2|2259.7|2260.3|2258.8|3
1767892540000|2026-01-08 17:15:40|2261.3|2259.8|2261.2|2259.7|2261.3|2259.8|2261.2|2259.7|3
1767892550000|2026-01-08 17:15:50|2261.3|2259.8|2261.8|2257.8|2261.9|2259.8|2260.4|2257.7|3
1767892560000|2026-01-08 17:16:00|2260.5|2259|2261.5|2257.5|2261.8|2259.3|2259.9|2257.5|2
1767892570000|2026-01-08 17:16:10|2260.4|2258.9|2260.7|2259.2|2261|2259.5|2260.3|2258.8|3
1767892580000|2026-01-08 17:16:20|2260.9|2259.4|2261.1|2259.6|2261.1|2259.6|2260.9|2259.4|0
1767892590000|2026-01-08 17:16:30|2260.9|2259.4|2260.1|2258.6|2261.8|2259.4|2260|2257.7|1
1767892600000|2026-01-08 17:16:40|2259.2|2257.7|2259.2|2257.7|2259.5|2258|2259.2|2257.7|1
1767892610000|2026-01-08 17:16:50|2259.3|2257.8|2259.9|2255.9|2260.1|2257.8|2259.3|2255.9|0
1767892620000|2026-01-08 17:17:00|2258.3|2256.8|2257.6|2256.1|2259.4|2256.8|2257.5|2255.1|1
1767892630000|2026-01-08 17:17:10|2257.5|2256|2258.2|2256.7|2258.8|2257.3|2257.5|2256|6
1767892640000|2026-01-08 17:17:20|2258|2256.5|2256.8|2255.3|2258.2|2256.7|2256.3|2253.9|7
1767892650000|2026-01-08 17:17:30|2257.8|2256.3|2256.3|2254.8|2257.8|2256.3|2256.1|2254.6|6
1767892660000|2026-01-08 17:17:40|2256.6|2255.1|2257|2255.5|2258.5|2255.8|2256.6|2254.4|1
1767892670000|2026-01-08 17:17:50|2257.1|2255.6|2257.7|2256.2|2258.1|2256.2|2257.1|2254.1|1
1767892680000|2026-01-08 17:18:00|2256.7|2255.2|2256.5|2255|2258.1|2255.3|2256.5|2254|2
1767892690000|2026-01-08 17:18:10|2256.3|2254.8|2256.4|2254.9|2256.9|2255|2255.8|2252.9|3
1767892700000|2026-01-08 17:18:20|2256.3|2254.8|2256.3|2254.8|2257.3|2254.8|2255.8|2253.2|2
1767892710000|2026-01-08 17:18:30|2257.1|2255.6|2257.1|2255.6|2258.6|2256.2|2257.1|2254.6|3
1767892720000|2026-01-08 17:18:40|2257|2255.5|2257.7|2256.2|2258.6|2256.2|2257|2254.6|0
1767892730000|2026-01-08 17:18:50|2257.9|2256.4|2259.6|2258.1|2260.8|2258.3|2257.9|2255.4|6
1767892740000|2026-01-08 17:19:00|2258.9|2257.4|2258.2|2256.7|2259.6|2257.4|2258|2255.4|2
1767892750000|2026-01-08 17:19:10|2258.1|2256.6|2258.8|2257.3|2259.6|2257.3|2258.1|2255.5|0
1767892760000|2026-01-08 17:19:20|2258.7|2257.2|2258.9|2257.4|2258.9|2257.4|2258.7|2257.2|0
1767892770000|2026-01-08 17:19:30|2259|2257.5|2260|2258.5|2260.2|2258.7|2259|2257.5|2
1767892780000|2026-01-08 17:19:40|2261.7|2257.7|2262.1|2258.1|2262.1|2259.4|2260.1|2257.4|0
1767892790000|2026-01-08 17:19:50|2260.9|2259.4|2260.2|2258.7|2262.3|2259.5|2260.1|2258|3
1767892800000|2026-01-08 17:20:00|2260.1|2258.6|2258|2256.5|2260.1|2258.6|2257.9|2255.7|5
1767892810000|2026-01-08 17:20:10|2257.1|2255.6|2257|2255.5|2257.7|2256.2|2257|2255.5|5
1767892820000|2026-01-08 17:20:20|2256.9|2255.4|2256.2|2254.7|2257.3|2255.4|2256|2253.3|2
1767892830000|2026-01-08 17:20:30|2256.3|2254.8|2256|2254.5|2257.8|2255.1|2256|2253.8|0
1767892840000|2026-01-08 17:20:40|2256.1|2254.6|2256|2254.5|2256.2|2254.7|2255.9|2254.4|0
1767892850000|2026-01-08 17:20:50|2255.8|2254.3|2256|2254.5|2256.2|2254.7|2255.8|2254.3|2
1767892860000|2026-01-08 17:21:00|2255.9|2254.4|2256.9|2255.4|2258.6|2256|2255.9|2254.4|2
1767892870000|2026-01-08 17:21:10|2257|2255.5|2256.7|2255.2|2257.9|2255.6|2256.7|2253.9|1
1767892880000|2026-01-08 17:21:20|2257.9|2253.9|2256.3|2254.8|2257.9|2255|2256.2|2253.9|0
1767892890000|2026-01-08 17:21:30|2257.5|2253.5|2256.5|2255|2257.8|2255|2256.1|2253.3|1
1767892900000|2026-01-08 17:21:40|2257.8|2253.8|2257.1|2255.6|2258.5|2255.7|2256.8|2253.8|0
1767892910000|2026-01-08 17:21:50|2257.2|2255.7|2257.2|2255.7|2257.3|2255.8|2257.1|2255.6|0
1767892920000|2026-01-08 17:22:00|2257.1|2255.6|2258.5|2254.5|2258.7|2255.7|2257.1|2254.5|0
1767892930000|2026-01-08 17:22:10|2258.6|2254.6|2258.1|2256.6|2259.7|2256.6|2258.1|2254.5|0
1767892940000|2026-01-08 17:22:20|2259.3|2255.3|2258.7|2257.2|2259.9|2257.2|2258.3|2255.3|0
1767892950000|2026-01-08 17:22:30|2259.9|2255.9|2257.7|2256.2|2259.9|2257.1|2257.7|2255.8|1
1767892960000|2026-01-08 17:22:40|2257.9|2256.4|2257.9|2256.4|2259.2|2256.4|2257.9|2255.1|1
1767892970000|2026-01-08 17:22:50|2258.2|2256.7|2257|2255.5|2258.4|2256.9|2257|2254.3|3
1767892980000|2026-01-08 17:23:00|2257.1|2255.6|2257.9|2253.9|2258.1|2255.6|2256.9|2253.9|0
1767892990000|2026-01-08 17:23:10|2258.1|2254.1|2258.1|2254.1|2258.2|2255.6|2256.9|2254.1|0
1767893000000|2026-01-08 17:23:20|2258|2254|2255.5|2254|2258|2254.9|2255.4|2253.9|2
1767893010000|2026-01-08 17:23:30|2256.9|2252.9|2255.7|2254.2|2257|2254.3|2255.4|2252.8|0
1767893020000|2026-01-08 17:23:40|2256.9|2252.9|2256.9|2252.9|2257|2254.1|2255.5|2252.9|0
1767893030000|2026-01-08 17:23:50|2255.7|2254.2|2253.2|2251.7|2256.9|2254.3|2252.8|2249.9|5
1767893040000|2026-01-08 17:24:00|2253.4|2251.9|2254.4|2252.9|2254.4|2252.9|2253.3|2251.8|3
1767893050000|2026-01-08 17:24:10|2254.5|2253|2255.1|2253.6|2255.3|2253.8|2254.5|2253|4
1767893060000|2026-01-08 17:24:20|2255.2|2253.7|2254.5|2253|2255.5|2253.9|2254.2|2251.5|1
1767893070000|2026-01-08 17:24:30|2254.6|2253.1|2255.4|2253.9|2255.4|2253.9|2254.6|2253.1|2
1767893080000|2026-01-08 17:24:40|2256.5|2252.5|2256.6|2252.6|2256.8|2253.8|2254.9|2252.1|1
1767893090000|2026-01-08 17:24:50|2256.5|2252.5|2256.4|2252.4|2256.5|2253.7|2255.2|2252.4|0
1767893100000|2026-01-08 17:25:00|2255.2|2253.7|2253.8|2252.3|2256.3|2253.7|2253.8|2251|4
1767893110000|2026-01-08 17:25:10|2253.9|2252.4|2253.4|2251.9|2255.5|2252.4|2253.4|2250.5|1
1767893120000|2026-01-08 17:25:20|2254.6|2250.6|2255|2251|2255.1|2252.2|2253.4|2250.6|0
1767893130000|2026-01-08 17:25:30|2255.1|2251.1|2254.5|2253|2256.1|2253.2|2253.8|2251|4
1767893140000|2026-01-08 17:25:40|2255.7|2251.7|2253.5|2252|2255.7|2252|2253.4|2250.8|2
1767893150000|2026-01-08 17:25:50|2254.2|2250.2|2255.4|2251.4|2255.4|2252.6|2253.1|2250.2|8
1767893160000|2026-01-08 17:26:00|2254|2252.5|2254.6|2250.6|2255.4|2252.5|2252.9|2250.4|2
1767893170000|2026-01-08 17:26:10|2254.5|2250.5|2254.4|2252.9|2255.5|2252.9|2254.3|2250.4|0
1767893180000|2026-01-08 17:26:20|2254.3|2252.8|2255.3|2251.3|2255.4|2252.9|2254.3|2251.3|0
1767893190000|2026-01-08 17:26:30|2255.4|2251.4|2254.1|2252.6|2255.4|2252.7|2254.1|2251.3|0
1767893200000|2026-01-08 17:26:40|2255.3|2251.3|2254.1|2252.6|2255.4|2252.6|2254|2251.3|0
1767893220000|2026-01-08 17:27:00|2254|2252.5|2253.5|2252|2254.6|2252.6|2253.4|2250.4|2
1767893230000|2026-01-08 17:27:10|2253.6|2252.1|2255.1|2253.6|2255.3|2253.8|2253.6|2252.1|2
1767893240000|2026-01-08 17:27:20|2255.3|2253.8|2257|2253|2257|2253.8|2255.3|2253|1
1767893250000|2026-01-08 17:27:30|2256.9|2252.9|2256.4|2254.9|2257.5|2254.9|2254.9|2252.2|0
1767893260000|2026-01-08 17:27:40|2256.3|2254.8|2257.7|2253.7|2257.8|2254.9|2256.3|2253.7|0
1767893270000|2026-01-08 17:27:50|2256.9|2252.9|2257|2253|2257.3|2253.8|2255.1|2252.9|2
1767893280000|2026-01-08 17:28:00|2255.8|2254.3|2257.5|2253.5|2257.5|2254.4|2255.8|2253.3|1
1767893290000|2026-01-08 17:28:10|2256.3|2254.8|2256.3|2254.8|2258.1|2254.9|2256.2|2253.6|0
1767893300000|2026-01-08 17:28:20|2256.4|2254.9|2257.6|2253.6|2258.1|2254.9|2256.4|2253.6|0
1767893310000|2026-01-08 17:28:30|2256.4|2254.9|2256.5|2255|2256.5|2255|2256.4|2254.9|0
1767893320000|2026-01-08 17:28:40|2256.6|2255.1|2258.3|2254.3|2258.4|2255.4|2256.5|2254.3|1
1767893330000|2026-01-08 17:28:50|2257.1|2255.6|2258.5|2254.5|2258.5|2255.6|2257.1|2254.2|0
1767893340000|2026-01-08 17:29:00|2258.6|2254.6|2257.6|2256.1|2258.6|2256.1|2257.1|2254.5|1
1767893350000|2026-01-08 17:29:10|2258.6|2254.6|2256.8|2255.3|2258.6|2255.9|2256.8|2254.5|0
1767893360000|2026-01-08 17:29:20|2256.5|2255|2259.5|2255.5|2259.5|2256.2|2256.4|2254.6|3
1767893370000|2026-01-08 17:29:30|2259.4|2255.4|2258|2256.5|2259.5|2256.9|2258|2255.4|4
1767893380000|2026-01-08 17:29:40|2257.9|2256.4|2257.9|2256.4|2257.9|2256.4|2257.9|2256.4|0
1767893390000|2026-01-08 17:29:50|2257.8|2256.3|2257.2|2255.7|2257.8|2256.3|2257.1|2255.6|4
1767893400000|2026-01-08 17:30:00|2259.4|2255.4|2261.1|2257.1|2261.7|2258.7|2258.1|2255.4|9
1767893410000|2026-01-08 17:30:10|2259.8|2258.3|2261.3|2257.3|2261.4|2258.4|2259.2|2256.2|1
1767893420000|2026-01-08 17:30:20|2261.4|2257.4|2259.8|2258.3|2261.7|2258.4|2259.8|2257.1|1
1767893430000|2026-01-08 17:30:30|2259.9|2258.4|2260.1|2258.6|2260.1|2258.6|2259.9|2258.4|3
1767893440000|2026-01-08 17:30:40|2261.4|2257.4|2260.5|2259|2261.9|2259|2260.5|2257.4|0
1767893450000|2026-01-08 17:30:50|2261.8|2257.8|2262|2260.5|2263.2|2260.6|2261.8|2257.8|2
1767893460000|2026-01-08 17:31:00|2262.1|2260.6|2262.2|2260.7|2262.2|2260.7|2262.1|2260.6|2
1767893470000|2026-01-08 17:31:10|2262.3|2260.8|2262.9|2261.4|2263.1|2261.6|2262.3|2260.8|3
1767893480000|2026-01-08 17:31:20|2262.3|2260.8|2263.1|2261.6|2263.3|2261.8|2262.3|2260.8|9
1767893490000|2026-01-08 17:31:30|2262.9|2261.4|2264.6|2260.6|2265|2262.4|2262.9|2260.6|2
1767893500000|2026-01-08 17:31:40|2263.4|2261.9|2265.2|2261.2|2265.2|2262.7|2263.4|2261.2|2
1767893510000|2026-01-08 17:31:50|2264.2|2262.7|2265.1|2261.1|2265.4|2262.7|2263.6|2261|0
1767893520000|2026-01-08 17:32:00|2265.2|2261.2|2263.9|2262.4|2265.2|2262.8|2263.9|2261.2|0
1767893530000|2026-01-08 17:32:10|2264.3|2262.8|2264.2|2262.7|2264.3|2262.8|2264.2|2262.7|2
1767893540000|2026-01-08 17:32:20|2264|2262.5|2265.6|2264.1|2266.7|2264.2|2264|2262.5|1
1767893550000|2026-01-08 17:32:30|2265.7|2264.2|2265.6|2264.1|2266.5|2264.2|2265.3|2262.5|0
1767893560000|2026-01-08 17:32:40|2265.5|2264|2264.6|2263.1|2265.6|2264|2264.4|2261.6|2
1767893570000|2026-01-08 17:32:50|2264.5|2263|2264.8|2263.3|2264.8|2263.3|2264.4|2262.9|0
1767893580000|2026-01-08 17:33:00|2264.7|2263.2|2264.6|2263.1|2264.7|2263.2|2264.6|2263.1|0
1767893590000|2026-01-08 17:33:10|2264.3|2262.8|2265.3|2263.8|2266.7|2263.8|2264.3|2262.7|4
1767893600000|2026-01-08 17:33:20|2265.2|2263.7|2266.8|2262.8|2266.9|2264.5|2264.9|2262.2|2
1767893610000|2026-01-08 17:33:30|2265.8|2264.3|2265.5|2264|2265.8|2264.3|2265.5|2264|0
1767893620000|2026-01-08 17:33:40|2265.6|2264.1|2266.9|2262.9|2266.9|2264.4|2265.1|2262.9|2
1767893630000|2026-01-08 17:33:50|2265.7|2264.2|2266|2264.5|2266.9|2264.6|2265.6|2262.9|1
1767893640000|2026-01-08 17:34:00|2266.1|2264.6|2266.4|2264.9|2266.4|2264.9|2265.8|2264.3|1
1767893650000|2026-01-08 17:34:10|2266.3|2264.8|2268.1|2264.1|2268.5|2265.6|2266.3|2264.1|1
1767893660000|2026-01-08 17:34:20|2268|2264|2266.7|2265.2|2268|2265.2|2266.7|2264|0
1767893670000|2026-01-08 17:34:30|2267.9|2263.9|2266.1|2264.6|2267.9|2264.9|2266.1|2263.6|3
1767893680000|2026-01-08 17:34:40|2265.9|2264.4|2264.1|2262.6|2267.5|2264.5|2264|2262.5|3
1767893690000|2026-01-08 17:34:50|2264.3|2262.8|2264.7|2263.2|2264.8|2263.3|2264.3|2262.8|0
1767893700000|2026-01-08 17:35:00|2264.6|2263.1|2264.2|2262.7|2264.9|2263.4|2264.2|2262.7|1
1767893710000|2026-01-08 17:35:10|2264.1|2262.6|2264.8|2263.3|2264.8|2263.3|2264.1|2262.6|1
1767893720000|2026-01-08 17:35:20|2266.4|2262.4|2266.3|2262.3|2266.4|2263.8|2265.1|2262.2|0
1767893730000|2026-01-08 17:35:30|2264.9|2263.4|2264.7|2263.2|2264.9|2263.4|2263.6|2262.1|4
1767893740000|2026-01-08 17:35:40|2266|2262|2266.8|2262.8|2266.8|2263.8|2264.8|2262|0
1767893750000|2026-01-08 17:35:50|2266.7|2262.7|2266.5|2262.5|2266.9|2263.9|2265|2262.5|0
1767893760000|2026-01-08 17:36:00|2265.2|2263.7|2265.1|2263.6|2266.6|2263.7|2265|2262.4|0
1767893770000|2026-01-08 17:36:10|2265.2|2263.7|2265|2263.5|2266.8|2264.1|2264.9|2262.4|4
1767893780000|2026-01-08 17:36:20|2265.1|2263.6|2265.3|2263.8|2265.4|2263.9|2265.1|2263.6|0
1767893790000|2026-01-08 17:36:30|2265.4|2263.9|2265.1|2263.6|2265.4|2263.9|2264.9|2263.4|1
1767893800000|2026-01-08 17:36:40|2264.9|2263.4|2265.4|2261.4|2265.5|2263.6|2264.2|2261.4|2
1767893810000|2026-01-08 17:36:50|2264.2|2262.7|2265.8|2261.8|2265.9|2263.2|2264.2|2261.6|3
1767893820000|2026-01-08 17:37:00|2264.5|2263|2264.3|2262.8|2264.5|2263|2264.2|2262.7|2
1767893830000|2026-01-08 17:37:10|2266.5|2262.5|2265.4|2261.4|2266.5|2263.6|2264.3|2261.4|3
1767893840000|2026-01-08 17:37:20|2263.9|2262.4|2265.4|2261.4|2266.1|2263|2263.9|2260.9|4
1767893850000|2026-01-08 17:37:30|2265.3|2261.3|2264|2262.5|2265.4|2262.6|2264|2261.1|0
1767893860000|2026-01-08 17:37:40|2265.5|2261.5|2265.9|2261.9|2266|2262.8|2264.3|2261.4|1
1767893870000|2026-01-08 17:37:50|2264.6|2263.1|2264.1|2262.6|2265.4|2263.1|2264.1|2261.4|0
1767893880000|2026-01-08 17:38:00|2264|2262.5|2264|2262.5|2264.1|2262.6|2263.9|2262.4|0
1767893890000|2026-01-08 17:38:10|2264.1|2262.6|2266.3|2262.3|2266.7|2263.5|2264.1|2262.2|1
1767893900000|2026-01-08 17:38:20|2266.2|2262.2|2264.4|2262.9|2266.2|2263.1|2264.4|2262.2|0
1767893910000|2026-01-08 17:38:30|2264.5|2263|2264|2262.5|2264.5|2263|2264|2262.5|2
1767893920000|2026-01-08 17:38:40|2263.9|2262.4|2264.6|2260.6|2264.6|2262.5|2262.7|2260.6|3
1767893930000|2026-01-08 17:38:50|2263.7|2262.2|2263.6|2262.1|2264.6|2262.2|2263.5|2260.6|2
1767893940000|2026-01-08 17:39:00|2264.6|2260.6|2264.4|2260.4|2264.6|2262.1|2263.6|2260.4|0
1767893950000|2026-01-08 17:39:10|2264.2|2260.2|2264.1|2260.1|2264.4|2261.4|2262.9|2259.9|0
1767893960000|2026-01-08 17:39:20|2264.2|2260.2|2263.7|2262.2|2264.7|2262.2|2263.2|2260.2|0
1767893970000|2026-01-08 17:39:30|2266.6|2262.6|2267.7|2263.7|2267.8|2264.8|2265.5|2262.6|1
1767893980000|2026-01-08 17:39:40|2266.5|2265|2266.5|2265|2266.6|2265.1|2266.5|2265|0
1767893990000|2026-01-08 17:39:50|2266.6|2265.1|2266.3|2264.8|2267.8|2265.1|2266.3|2263.8|0
1767894000000|2026-01-08 17:40:00|2266.5|2265|2266.6|2265.1|2266.6|2265.1|2266.5|2265|2
1767894010000|2026-01-08 17:40:10|2266.8|2265.3|2267.1|2265.6|2268.2|2265.6|2266.8|2264.1|0
1767894020000|2026-01-08 17:40:20|2268.1|2264.1|2266.8|2265.3|2268.2|2265.7|2266.8|2264.1|0
1767894030000|2026-01-08 17:40:30|2266.4|2264.9|2264.7|2263.2|2266.4|2264.9|2264.7|2261.8|2
1767894040000|2026-01-08 17:40:40|2264.8|2263.3|2267.6|2263.6|2267.6|2264.1|2264.8|2263.3|2
1767894050000|2026-01-08 17:40:50|2266.4|2264.9|2266.4|2264.9|2266.5|2265|2266.4|2264.9|0
1767894060000|2026-01-08 17:41:00|2267.3|2263.3|2266.1|2264.6|2267.3|2264.8|2266.1|2263.3|2
1767894070000|2026-01-08 17:41:10|2266.2|2264.7|2266.1|2264.6|2266.2|2264.7|2266.1|2264.6|0
1767894080000|2026-01-08 17:41:20|2266|2264.5|2264.9|2263.4|2266.2|2264.5|2264.9|2262.2|0
1767894090000|2026-01-08 17:41:30|2264.8|2263.3|2264.8|2263.3|2264.8|2263.3|2264.8|2263.3|0
1767894100000|2026-01-08 17:41:40|2264.7|2263.2|2266.2|2262.2|2266.2|2263.2|2264|2262.2|2
1767894110000|2026-01-08 17:41:50|2266.1|2262.1|2266.2|2262.2|2266.2|2262.2|2266.1|2262.1|0
1767894120000|2026-01-08 17:42:00|2266|2262|2266.2|2262.2|2266.2|2263.7|2265.2|2262|2
1767894130000|2026-01-08 17:42:10|2266.3|2262.3|2265.1|2263.6|2266.3|2263.7|2265.1|2262.2|0
1767894140000|2026-01-08 17:42:20|2265.2|2263.7|2264.4|2262.9|2265.2|2263.7|2264.4|2262.9|3
1767894150000|2026-01-08 17:42:30|2264.5|2263|2264.5|2263|2264.6|2263.1|2264.5|2263|0
1767894160000|2026-01-08 17:42:40|2264.6|2263.1|2264.9|2263.4|2264.9|2263.4|2264.6|2263.1|0
1767894170000|2026-01-08 17:42:50|2264.3|2262.8|2264.9|2263.4|2264.9|2263.4|2264.3|2262.8|2
1767894180000|2026-01-08 17:43:00|2265|2263.5|2265.3|2263.8|2265.3|2263.8|2265|2263.5|0
1767894190000|2026-01-08 17:43:10|2265.4|2263.9|2265.3|2263.8|2265.4|2263.9|2265.3|2263.8|0
1767894200000|2026-01-08 17:43:20|2265.2|2263.7|2264.8|2263.3|2265.2|2263.7|2264.8|2263.3|2
1767894210000|2026-01-08 17:43:30|2265|2263.5|2265|2263.5|2265.1|2263.6|2265|2263.5|0
1767894220000|2026-01-08 17:43:40|2264.8|2263.3|2265|2263.5|2265|2263.5|2264.7|2263.2|0
1767894230000|2026-01-08 17:43:50|2265.1|2263.6|2264.9|2263.4|2265.1|2263.6|2264.7|2263.2|1
1767894240000|2026-01-08 17:44:00|2264.7|2263.2|2264.9|2263.4|2265|2263.5|2264.7|2263.2|0
1767894250000|2026-01-08 17:44:10|2265|2263.5|2265|2263.5|2265.2|2263.7|2264.8|2263.3|0
1767894260000|2026-01-08 17:44:20|2264.8|2263.3|2265|2263.5|2265.1|2263.6|2264.8|2263.3|3
1767894270000|2026-01-08 17:44:30|2265.1|2263.6|2265.1|2263.6|2265.1|2263.6|2265|2263.5|0
1767894280000|2026-01-08 17:44:40|2265|2263.5|2265|2263.5|2265.1|2263.6|2265|2263.5|0
1767894290000|2026-01-08 17:44:50|2264.9|2263.4|2265|2263.5|2265|2263.5|2264.9|2263.4|0
1767894300000|2026-01-08 17:45:00|2265.1|2263.6|2265.9|2264.4|2265.9|2264.4|2265|2263.5|1
1767894310000|2026-01-08 17:45:10|2265.8|2264.3|2265.1|2263.6|2265.8|2264.3|2264.4|2262.9|3
1767894320000|2026-01-08 17:45:20|2264|2262.5|2264|2262.5|2265.4|2262.8|2263.8|2261.4|3
1767894330000|2026-01-08 17:45:30|2263.9|2262.4|2264.4|2262.9|2265.5|2263.2|2263.9|2261.5|1
1767894340000|2026-01-08 17:45:40|2264.6|2263.1|2264.1|2262.6|2264.6|2263.1|2264.1|2262.6|0
1767894350000|2026-01-08 17:45:50|2263.9|2262.4|2264.1|2262.6|2264.1|2262.6|2263.9|2262.4|0
1767894360000|2026-01-08 17:46:00|2264|2262.5|2263|2261.5|2264.4|2262.5|2262.8|2260.3|2
1767894370000|2026-01-08 17:46:10|2264.2|2260.2|2262.6|2261.1|2264.2|2261.3|2262.5|2260.2|0
1767894380000|2026-01-08 17:46:20|2262.7|2261.2|2262.6|2261.1|2262.7|2261.2|2262.6|2261.1|1
1767894390000|2026-01-08 17:46:30|2262.2|2260.7|2261.5|2260|2262.2|2260.7|2261.5|2260|2
1767894400000|2026-01-08 17:46:40|2261.4|2259.9|2262.2|2260.7|2262.2|2260.7|2261.4|2259.9|3
1767894410000|2026-01-08 17:46:50|2262.4|2260.9|2262.6|2261.1|2263.4|2261.4|2262.2|2259.4|3
1767894420000|2026-01-08 17:47:00|2262.5|2261|2262.1|2260.6|2263.4|2261|2262|2259.4|0
1767894430000|2026-01-08 17:47:10|2262|2260.5|2262.4|2260.9|2263.6|2261.1|2262|2259.6|0
1767894440000|2026-01-08 17:47:20|2263.6|2259.6|2261.1|2259.6|2263.6|2260.6|2261.1|2258.5|1
1767894450000|2026-01-08 17:47:30|2262.4|2258.4|2261.5|2260|2263|2260.2|2260.8|2258.3|3
1767894460000|2026-01-08 17:47:40|2261.1|2259.6|2260.9|2259.4|2261.1|2259.6|2260.9|2259.4|1
1767894470000|2026-01-08 17:47:50|2260.8|2259.3|2260.8|2259.3|2262.4|2259.3|2259.9|2257.7|2
1767894480000|2026-01-08 17:48:00|2260.4|2258.9|2260.5|2259|2260.5|2259|2260.4|2258.9|2
1767894490000|2026-01-08 17:48:10|2260.8|2259.3|2260.8|2259.3|2261|2259.5|2260.7|2259.2|0
1767894500000|2026-01-08 17:48:20|2260.9|2259.4|2260.7|2259.2|2260.9|2259.4|2260.6|2259.1|2
1767894510000|2026-01-08 17:48:30|2260.5|2259|2260.7|2259.2|2260.7|2259.2|2260.5|2259|1
1767894520000|2026-01-08 17:48:40|2260.8|2259.3|2261.4|2259.9|2262.7|2259.9|2260.8|2258.5|0
1767894530000|2026-01-08 17:48:50|2261.5|2260|2261.3|2259.8|2263.1|2260.3|2261.3|2259.1|0
1767894550000|2026-01-08 17:49:10|2261.1|2259.6|2261.3|2259.8|2261.3|2259.8|2260.8|2259.3|4
1767894570000|2026-01-08 17:49:30|2261.7|2260.2|2261.9|2260.4|2261.9|2260.4|2261.7|2260.2|1
1767894580000|2026-01-08 17:49:40|2262|2260.5|2262.3|2260.8|2262.3|2260.8|2262|2260.5|0
1767894590000|2026-01-08 17:49:50|2262.4|2260.9|2261.7|2260.2|2262.4|2260.9|2261.7|2260.2|14
1767894600000|2026-01-08 17:50:00|2261.9|2260.4|2263.1|2261.6|2264|2261.6|2261.9|2260|1
1767894610000|2026-01-08 17:50:10|2263.2|2261.7|2263.9|2262.4|2264.3|2262.8|2263.1|2261.6|0
1767894620000|2026-01-08 17:50:20|2263.8|2262.3|2263.2|2261.7|2263.9|2262.4|2263.2|2261.7|2
1767894630000|2026-01-08 17:50:30|2263.1|2261.6|2262|2260.5|2263.5|2261.6|2261.9|2259.4|3
1767894640000|2026-01-08 17:50:40|2262.2|2260.7|2261.8|2260.3|2262.2|2260.7|2261.8|2260.3|1
1767894650000|2026-01-08 17:50:50|2261.9|2260.4|2262|2260.5|2262.6|2261.1|2261.9|2260.4|2
1767894660000|2026-01-08 17:51:00|2261.9|2260.4|2262.2|2260.7|2262.2|2260.7|2261.9|2260.4|0
1767894670000|2026-01-08 17:51:10|2262.3|2260.8|2262|2260.5|2262.6|2261.1|2262|2260.5|1
1767894680000|2026-01-08 17:51:20|2261.9|2260.4|2261.8|2260.3|2261.9|2260.4|2261.3|2259.8|2
1767894690000|2026-01-08 17:51:30|2261.7|2260.2|2262.2|2260.7|2262.2|2260.7|2261.7|2260.2|0
1767894700000|2026-01-08 17:51:40|2261.9|2260.4|2262|2260.5|2262.2|2260.7|2261.9|2260.4|0
1767894710000|2026-01-08 17:51:50|2261.8|2260.3|2261.6|2260.1|2261.8|2260.3|2261.6|2260.1|1
1767894720000|2026-01-08 17:52:00|2261.5|2260|2263.4|2261.9|2263.4|2261.9|2261.3|2259.8|3
1767894730000|2026-01-08 17:52:10|2263.2|2261.7|2262.5|2261|2263.3|2261.8|2262.5|2261|17
1767894740000|2026-01-08 17:52:20|2262.6|2261.1|2262.3|2260.8|2262.7|2261.2|2262.3|2260.8|3
1767894760000|2026-01-08 17:52:40|2262.4|2260.9|2263.2|2261.7|2263.2|2261.7|2262.4|2260.9|1
1767894770000|2026-01-08 17:52:50|2263.3|2261.8|2263|2261.5|2263.3|2261.8|2263|2261.5|2
1767894780000|2026-01-08 17:53:00|2263.1|2261.6|2262.9|2261.4|2263.1|2261.6|2262.9|2261.4|1
1767894790000|2026-01-08 17:53:10|||||||||2
1767894800000|2026-01-08 17:53:20|2263|2261.5|2262.7|2261.2|2263|2261.5|2262.7|2261.2|3
1767894820000|2026-01-08 17:53:40|2263.4|2261.9|2263.5|2262|2264.4|2262.9|2263.4|2261.9|3
1767894830000|2026-01-08 17:53:50|2263.9|2262.4|2263.9|2262.4|2264.1|2262.6|2263.8|2262.3|0
1767894840000|2026-01-08 17:54:00|2263.6|2262.1|2265|2263.5|2265.1|2263.6|2263.1|2260.5|2
1767894850000|2026-01-08 17:54:10|2264.7|2263.2|2264.5|2263|2264.9|2263.4|2264.3|2262.8|1
1767894860000|2026-01-08 17:54:20|2264.4|2262.9|2264.2|2262.7|2264.4|2262.9|2264.2|2262.7|0
1767894870000|2026-01-08 17:54:30|2264.5|2263|2264.6|2263.1|2264.6|2263.1|2264.5|2263|1
1767894880000|2026-01-08 17:54:40|2264.7|2263.2|2262.7|2261.2|2264.7|2263.2|2262.7|2261.2|5
1767894890000|2026-01-08 17:54:50|2262.5|2261|2263.2|2261.7|2263.2|2261.7|2262.5|2261|2
1767894900000|2026-01-08 17:55:00|2263.1|2261.6|2263.1|2261.6|2263.1|2261.6|2263.1|2261.6|0
1767894910000|2026-01-08 17:55:10|2263.2|2261.7|2263.2|2261.7|2263.9|2262.4|2263.1|2261.6|2
1767894920000|2026-01-08 17:55:20|2263|2261.5|2262.9|2261.4|2263|2261.5|2262.8|2261.3|4
1767894930000|2026-01-08 17:55:30|2262.6|2261.1|2262.3|2260.8|2262.8|2261.3|2262.2|2260.7|5
1767894940000|2026-01-08 17:55:40|2261.9|2260.4|2261.9|2260.4|2261.9|2260.4|2261.9|2260.4|0
1767894950000|2026-01-08 17:55:50|2261.7|2260.2|2262|2260.5|2262|2260.5|2261.4|2259.9|5
1767894960000|2026-01-08 17:56:00|2261.6|2260.1|2260.8|2259.3|2263.6|2260.8|2260.8|2259.3|3
1767894970000|2026-01-08 17:56:10|2260.7|2259.2|2260.4|2258.9|2261.1|2259.6|2260.4|2258.9|2
1767894980000|2026-01-08 17:56:20|2260.5|2259|2260.6|2259.1|2260.9|2259.4|2260.5|2259|1
1767894990000|2026-01-08 17:56:30|2260.8|2259.3|2260.9|2259.4|2260.9|2259.4|2260.4|2258.9|2
1767895000000|2026-01-08 17:56:40|2260.8|2259.3|2260.4|2258.9|2260.8|2259.3|2260.4|2258.9|1
1767895010000|2026-01-08 17:56:50|2260.3|2258.8|2259.4|2257.9|2260.3|2258.8|2259.4|2257.9|4
1767895020000|2026-01-08 17:57:00|2259.8|2258.3|2260.5|2259|2260.5|2259|2259.7|2258.2|4
1767895030000|2026-01-08 17:57:10|2262.4|2258.4|2259.7|2258.2|2262.4|2259|2259.7|2258.2|1
1767895040000|2026-01-08 17:57:20|2260|2258.5|2260.2|2258.7|2260.3|2258.8|2260|2258.5|1
1767895050000|2026-01-08 17:57:30|2260.3|2258.8|2259.6|2258.1|2260.3|2258.8|2259.5|2258|5
1767895060000|2026-01-08 17:57:40|2260.4|2258.9|2260.2|2258.7|2260.5|2259|2260.1|2258.6|2
1767895070000|2026-01-08 17:57:50|2260.3|2258.8|2259.7|2258.2|2260.3|2258.8|2259.1|2257.6|3
1767895080000|2026-01-08 17:58:00|2259.9|2258.4|2261|2259.5|2261|2259.5|2259.6|2258.1|5
1767895090000|2026-01-08 17:58:10|2259|2257.5|2258.6|2257.1|2259.5|2258|2258.5|2257|5
1767895100000|2026-01-08 17:58:20|2258.5|2257|2257.1|2255.6|2258.8|2257.3|2256.5|2255|2
1767895110000|2026-01-08 17:58:30|2257.2|2255.7|2260.3|2258.8|2260.3|2258.8|2255.6|2254.1|18
1767895120000|2026-01-08 17:58:40|2260.4|2258.9|2260.8|2259.3|2260.9|2259.4|2259.7|2258.2|8
1767895130000|2026-01-08 17:58:50|2261.7|2257.7|2259.9|2258.4|2261.7|2259.2|2259.9|2257.7|2
1767895140000|2026-01-08 17:59:00|2260|2258.5|2261.7|2260.2|2261.7|2260.2|2260|2258.5|5
1767895150000|2026-01-08 17:59:10|2263|2261.5|2263.3|2261.8|2263.3|2261.8|2262.5|2261|6
1767895160000|2026-01-08 17:59:20|2263.4|2261.9|2266.9|2265.4|2268|2266.5|2263.4|2261.9|58
1767895170000|2026-01-08 17:59:30|2267.3|2265.8|2271.3|2269.8|2273.4|2269.8|2267.3|2265.8|23
1767895180000|2026-01-08 17:59:40|2271.2|2269.7|2271|2269.5|2271.5|2270|2270.7|2269.2|0
1767895190000|2026-01-08 17:59:50|2270.8|2269.3|2270.8|2269.3|2271.8|2270.3|2270.8|2269.3|7
1767895200000|2026-01-08 18:00:00|2270.4|2268.9|2263.8|2262.3|2270.4|2268.9|2263.7|2262.2|54
1767895210000|2026-01-08 18:00:10|2263.6|2262.1|2266|2264.5|2267.3|2265.8|2262.9|2261.4|41
1767895220000|2026-01-08 18:00:20|2265.9|2264.4|2265.8|2264.3|2265.9|2264.4|2265.7|2264.2|1
1767895230000|2026-01-08 18:00:30|2265.9|2264.4|2264.3|2262.8|2265.9|2264.4|2264.3|2262.8|20
1767895240000|2026-01-08 18:00:40|2263.4|2261.9|2264.8|2263.3|2264.8|2263.3|2262.5|2261|15
1767895250000|2026-01-08 18:00:50|2264.5|2263|2262.5|2261|2264.5|2263|2262.5|2261|5
1767895260000|2026-01-08 18:01:00|2265|2263.5|2264.7|2263.2|2265|2263.5|2264.6|2263.1|4
1767895270000|2026-01-08 18:01:10|2264.6|2263.1|2264.9|2263.4|2266.3|2264.8|2264.4|2262|29
1767895280000|2026-01-08 18:01:20|2265|2263.5|2264.5|2263|2265|2263.5|2264.5|2263|2
1767895290000|2026-01-08 18:01:30|2264.6|2263.1|2264.1|2262.6|2264.7|2263.2|2264|2262.5|3
1767895300000|2026-01-08 18:01:40|2264|2262.5|2263.8|2262.3|2265.7|2263.1|2263.7|2261.7|1
1767895310000|2026-01-08 18:01:50|2263.7|2262.2|2263.7|2262.2|2263.8|2262.3|2263.7|2262.2|2
1767895320000|2026-01-08 18:02:00|2263.4|2261.9|2264.3|2262.8|2264.6|2263.1|2263.2|2261.7|8
1767895330000|2026-01-08 18:02:10|2264.5|2263|2265.9|2264.4|2266.1|2264.4|2264|2261.5|4
1767895340000|2026-01-08 18:02:20|2266|2264.5|2265.2|2261.2|2267.4|2264.7|2264|2261.2|1
1767895350000|2026-01-08 18:02:30|2264|2262.5|2263.4|2261.9|2264.8|2262.5|2262.4|2259.7|4
1767895360000|2026-01-08 18:02:40|2263.2|2261.7|2262.4|2260.9|2263.2|2261.7|2262.1|2260.6|3
1767895370000|2026-01-08 18:02:50|2262.3|2260.8|2263.5|2262|2263.8|2262.3|2262.3|2260.8|4
1767895380000|2026-01-08 18:03:00|2265.6|2264.1|2266|2264.5|2266.7|2265.2|2265.5|2264|22
1767895390000|2026-01-08 18:03:10|2265.7|2264.2|2262.9|2261.4|2267.8|2266.3|2262.7|2260.6|26
1767895400000|2026-01-08 18:03:20|2263|2261.5|2264.1|2262.6|2264.4|2262.9|2263|2261.5|14
1767895410000|2026-01-08 18:03:30|2264|2262.5|2266.1|2264.6|2266.1|2264.6|2264|2262.5|23
1767895420000|2026-01-08 18:03:40|2266.2|2264.7|2268|2266.5|2268|2266.5|2266.2|2264.7|30
1767895430000|2026-01-08 18:03:50|2268.1|2266.6|2267.8|2266.3|2269|2267.5|2267.8|2266.3|34
1767895440000|2026-01-08 18:04:00|2267.1|2265.6|2269.2|2267.7|2269.2|2267.7|2266.6|2265.1|40
1767895450000|2026-01-08 18:04:10|2269.3|2267.8|2270|2268.5|2270.3|2268.8|2269.1|2267.6|61
1767895460000|2026-01-08 18:04:20|2270.2|2268.7|2269.7|2268.2|2270.5|2269|2269.2|2267.7|26
1767895470000|2026-01-08 18:04:30|2269.8|2268.3|2271.1|2269.6|2271.1|2269.6|2269.8|2268.3|31
1767895480000|2026-01-08 18:04:40|2271.5|2270|2269|2267.5|2271.8|2270.3|2269|2267.5|30
1767895490000|2026-01-08 18:04:50|2268.9|2267.4|2268.6|2267.1|2269.5|2268|2268|2266.5|17
1767895500000|2026-01-08 18:05:00|2268.5|2267|2266.7|2265.2|2268.6|2267.1|2265.8|2264.3|9
1767895510000|2026-01-08 18:05:10|2266.9|2265.4|2268.2|2266.7|2268.3|2266.8|2266.8|2265.3|2
1767895520000|2026-01-08 18:05:20|2267.8|2266.3|2266.5|2265|2267.8|2266.3|2266.5|2265|11
1767895530000|2026-01-08 18:05:30|2266.4|2264.9|2264.2|2262.7|2266.4|2264.9|2264.2|2262.7|16
1767895540000|2026-01-08 18:05:40|2264.1|2262.6|2263.8|2262.3|2264.1|2262.6|2263.5|2262|5
1767895550000|2026-01-08 18:05:50|2262.9|2261.4|2262.9|2261.4|2264.1|2262.6|2262.9|2261.4|9
1767895560000|2026-01-08 18:06:00|2262.8|2261.3|2262.5|2261|2262.8|2261.3|2261.3|2259.8|7
1767895570000|2026-01-08 18:06:10|2262.6|2261.1|2261.9|2260.4|2264.3|2261.3|2261.9|2259|0
1767895580000|2026-01-08 18:06:20|2263.3|2261.8|2263.6|2262.1|2264.1|2262.6|2263.3|2261.8|3
1767895590000|2026-01-08 18:06:30|2263.5|2262|2263.4|2261.9|2263.5|2262|2262.9|2261.4|4
1767895600000|2026-01-08 18:06:40|2263.5|2262|2263|2261.5|2263.7|2262.2|2262.7|2261.2|2
1767895610000|2026-01-08 18:06:50|2263.2|2261.7|2261.6|2260.1|2263.2|2261.7|2261.6|2260.1|1
1767895620000|2026-01-08 18:07:00|2259.7|2258.2|2260.2|2258.7|2260.7|2259.2|2259.6|2258.1|4
1767895630000|2026-01-08 18:07:10|2260.1|2258.6|2261|2259.5|2261|2259.5|2259.9|2258.4|1
1767895640000|2026-01-08 18:07:20|2260.9|2259.4|2260.8|2259.3|2261|2259.5|2260.2|2258.7|4
1767895650000|2026-01-08 18:07:30|2260.7|2259.2|2260.9|2259.4|2260.9|2259.4|2260.5|2259|2
1767895660000|2026-01-08 18:07:40|2261.8|2260.3|2261.7|2260.2|2261.8|2260.3|2260.9|2259.4|3
1767895670000|2026-01-08 18:07:50|2261.8|2260.3|2263.3|2261.8|2263.5|2262|2261.5|2260|5
1767895680000|2026-01-08 18:08:00|2263.2|2261.7|2261.9|2260.4|2263.2|2261.7|2261.7|2260.2|2
1767895690000|2026-01-08 18:08:10|2261.7|2260.2|2261.8|2260.3|2261.8|2260.3|2261.6|2260.1|0
1767895700000|2026-01-08 18:08:20|2261.7|2260.2|2262.3|2260.8|2262.3|2260.8|2261.7|2260.2|4
1767895710000|2026-01-08 18:08:30|2261.9|2260.4|2261.8|2260.3|2262.7|2260.5|2261.6|2258.7|0
1767895720000|2026-01-08 18:08:40|2261.9|2260.4|2261.7|2260.2|2261.9|2260.4|2261.4|2259.9|0
1767895730000|2026-01-08 18:08:50|2261.6|2260.1|2261.3|2259.8|2262.5|2260.1|2261.3|2258.5|1
1767895740000|2026-01-08 18:09:00|2261.1|2259.6|2261.1|2259.6|2261.2|2259.7|2261.1|2259.6|0
1767895750000|2026-01-08 18:09:10|2261.3|2259.8|2260.9|2259.4|2261.3|2259.8|2260.8|2259.3|2
1767895760000|2026-01-08 18:09:20|2260.3|2258.8|2261.8|2260.3|2262.2|2260.7|2260.2|2258.7|4
1767895770000|2026-01-08 18:09:30|2261.7|2260.2|2261.2|2259.7|2261.9|2260.4|2261.2|2259.7|0
1767895780000|2026-01-08 18:09:40|2261.1|2259.6|2261.3|2259.8|2261.3|2259.8|2261.1|2259.6|0
1767895790000|2026-01-08 18:09:50|2261.4|2259.9|2261.4|2259.9|2261.5|2260|2261.1|2259.6|1
1767895800000|2026-01-08 18:10:00|2261.5|2260|2261.4|2259.9|2261.5|2260|2261.2|2259.7|0
1767895810000|2026-01-08 18:10:10|2259.6|2258.1|2259.2|2257.7|2259.6|2258.1|2258.4|2256.9|4
1767895820000|2026-01-08 18:10:20|2259.3|2257.8|2259.4|2257.9|2259.9|2258.4|2259.3|2257.8|5
1767895830000|2026-01-08 18:10:30|2259.2|2257.7|2258.6|2257.1|2259.4|2257.9|2258.4|2256.9|4
1767895840000|2026-01-08 18:10:40|2258.5|2257|2257.6|2256.1|2258.5|2257|2257.5|2256|3
1767895850000|2026-01-08 18:10:50|2257.7|2256.2|2255.7|2254.2|2257.7|2256.2|2255.7|2254.2|16
1767895860000|2026-01-08 18:11:00|2255.6|2254.1|2253.9|2252.4|2256|2254.1|2253.7|2252|6
1767895870000|2026-01-08 18:11:10|2253.8|2252.3|2251.8|2250.3|2253.9|2252.4|2251.8|2250.3|6
1767895880000|2026-01-08 18:11:20|2251.6|2250.1|2251.4|2249.9|2252.2|2250.7|2251.4|2249.9|8
1767895890000|2026-01-08 18:11:30|2252.1|2250.6|2253.6|2252.1|2253.6|2252.1|2251.9|2250.4|5
1767895900000|2026-01-08 18:11:40|2253.4|2251.9|2254|2252.5|2254.1|2252.6|2253.3|2251.8|3
1767895910000|2026-01-08 18:11:50|2253.9|2252.4|2253.5|2252|2253.9|2252.4|2253.2|2251.7|0
1767895920000|2026-01-08 18:12:00|2253.4|2251.9|2251.9|2250.4|2253.9|2252.4|2251.6|2250.1|3
1767895930000|2026-01-08 18:12:10|2251.8|2250.3|2250|2248.5|2252|2250.3|2249.5|2248|2
1767895940000|2026-01-08 18:12:20|2250.1|2248.6|2250.9|2249.4|2252.2|2249.4|2250|2248.1|4
1767895950000|2026-01-08 18:12:30|2250.6|2249.1|2249.9|2248.4|2252.3|2250.3|2249.9|2248.3|11
1767895960000|2026-01-08 18:12:40|2249.8|2248.3|2250|2248.5|2250|2248.5|2249.8|2248.3|0
1767895970000|2026-01-08 18:12:50|2249.9|2248.4|2249.9|2248.4|2249.9|2248.4|2249.9|2248.4|0
1767895980000|2026-01-08 18:13:00|2251.1|2249.6|2251.5|2250|2252.9|2250.2|2250.9|2248.7|2
1767895990000|2026-01-08 18:13:10|2251.1|2249.6|2250.6|2249.1|2251.1|2249.6|2250.6|2249.1|0
1767896000000|2026-01-08 18:13:20|2250.9|2249.4|2250.7|2249.2|2252.3|2250|2250.7|2248.3|2
1767896010000|2026-01-08 18:13:30|2251|2249.5|2250.7|2249.2|2251|2249.5|2250.5|2249|2
1767896020000|2026-01-08 18:13:40|2250.5|2249|2250.2|2248.7|2251.4|2249.3|2250.2|2246.6|3
1767896030000|2026-01-08 18:13:50|2250.3|2248.8|2250.2|2248.7|2251.7|2249.2|2250|2247.7|2
1767896040000|2026-01-08 18:14:00|2250.1|2248.6|2250|2248.5|2250.1|2248.6|2250|2248.5|1
1767896050000|2026-01-08 18:14:10|2249.9|2248.4|2250.6|2249.1|2251.8|2249.2|2249.9|2247.8|4
1767896060000|2026-01-08 18:14:20|2250.7|2249.2|2252.6|2251.1|2252.7|2251.2|2250.7|2248|1
1767896070000|2026-01-08 18:14:30|2252.7|2251.2|2252.7|2251.2|2254.2|2251.6|2252.3|2250|5
1767896080000|2026-01-08 18:14:40|2252.8|2251.3|2252.5|2251|2254.1|2251.7|2252.5|2250|0
1767896090000|2026-01-08 18:14:50|2252.6|2251.1|2252.4|2250.9|2253.9|2251.6|2252.4|2249.9|1
1767896100000|2026-01-08 18:15:00|2252.2|2250.7|2254.1|2250.1|2254.2|2251|2252.1|2250.1|1
1767896110000|2026-01-08 18:15:10|2253|2251.5|2254.9|2250.9|2255|2252|2253|2250.9|1
1767896120000|2026-01-08 18:15:20|2254.8|2250.8|2252.7|2251.2|2254.8|2251.8|2252.6|2250|0
1767896130000|2026-01-08 18:15:30|2254.1|2250.1|2253.2|2251.7|2254.6|2251.8|2253|2250.1|1
1767896140000|2026-01-08 18:15:40|2253.3|2251.8|2255.8|2254.3|2257.2|2254.3|2253.2|2251.7|4
1767896150000|2026-01-08 18:15:50|2255.7|2254.2|2257.2|2253.2|2257.7|2255|2255.4|2252.6|1
1767896160000|2026-01-08 18:16:00|2256.1|2254.6|2255.6|2254.1|2257.1|2254.6|2255.5|2252.7|0
1767896170000|2026-01-08 18:16:10|2255.7|2254.2|2257.6|2253.6|2257.9|2255.2|2255.6|2252.9|3
1767896180000|2026-01-08 18:16:20|2257.7|2253.7|2258.6|2254.6|2258.6|2255.7|2255.9|2253.6|2
1767896190000|2026-01-08 18:16:30|2258.7|2254.7|2257.5|2253.5|2258.7|2256.2|2257.1|2253.4|2
1767896200000|2026-01-08 18:16:40|2257.4|2253.4|2255.3|2251.3|2257.4|2254.2|2254.5|2251.3|1
1767896210000|2026-01-08 18:16:50|2255.4|2251.4|2253.2|2251.7|2255.5|2252|2253.1|2250.2|0
1767896220000|2026-01-08 18:17:00|2254.6|2250.6|2254.6|2250.6|2254.6|2252.2|2253.4|2250.4|0
1767896230000|2026-01-08 18:17:10|2253.3|2251.8|2253.5|2252|2254.6|2252|2253.3|2250.4|0
1767896240000|2026-01-08 18:17:20|2254.5|2250.5|2252.8|2251.3|2254.6|2252.1|2252.8|2249.9|8
1767896250000|2026-01-08 18:17:30|2253.9|2249.9|2250.9|2249.4|2253.9|2250.4|2250.6|2246.9|3
1767896260000|2026-01-08 18:17:40|2251|2247|2251.6|2250.1|2252.9|2250.2|2250.8|2247|3
1767896270000|2026-01-08 18:17:50|2251.7|2250.2|2252.9|2248.9|2253.1|2250.3|2251.6|2248.7|0
1767896280000|2026-01-08 18:18:00|2252.8|2248.8|2250.6|2249.1|2252.8|2249.9|2250.6|2248|0
1767896290000|2026-01-08 18:18:10|2252.1|2248.1|2252.1|2248.1|2252.2|2249.5|2250.8|2248|1
1767896300000|2026-01-08 18:18:20|2251.7|2247.7|2251.3|2249.8|2251.7|2249.9|2250.5|2247.6|0
1767896310000|2026-01-08 18:18:30|2251.4|2249.9|2251.8|2250.3|2253.5|2250.7|2251.3|2249.2|2
1767896320000|2026-01-08 18:18:40|2252.9|2248.9|2251.3|2249.8|2252.9|2250|2251.3|2248.8|0
1767896330000|2026-01-08 18:18:50|2251.4|2249.9|2251|2249.5|2251.9|2250.4|2251|2249.5|3
1767896340000|2026-01-08 18:19:00|2250.9|2249.4|2251.9|2250.4|2251.9|2250.4|2250.7|2249.2|2
1767896350000|2026-01-08 18:19:10|2253.2|2249.2|2252.6|2248.6|2253.2|2250|2250.6|2247.8|0
1767896360000|2026-01-08 18:19:20|2252.5|2248.5|2253|2249|2253.4|2249.4|2252.5|2248.5|0
1767896370000|2026-01-08 18:19:30|2253.1|2249.1|2252.8|2248.8|2253.1|2250.3|2251.6|2248.8|0
1767896380000|2026-01-08 18:19:40|2251.6|2250.1|2251.5|2250|2252.9|2250.1|2251.5|2248.8|0
1767896390000|2026-01-08 18:19:50|2251.3|2249.8|2251.3|2249.8|2251.3|2249.8|2251.3|2249.8|0
1767896400000|2026-01-08 18:20:00|2251.9|2247.9|2250.4|2248.9|2252.9|2250.3|2250.4|2247.9|1
1767896410000|2026-01-08 18:20:10|2250.5|2249|2250.4|2248.9|2250.5|2249|2250.3|2248.8|0
1767896420000|2026-01-08 18:20:20|2249.6|2248.1|2250.1|2248.6|2250.1|2248.6|2249.6|2248.1|2
1767896430000|2026-01-08 18:20:30|2250.3|2248.8|2250.9|2246.9|2251.4|2248.9|2249.5|2246.9|1
1767896440000|2026-01-08 18:20:40|2249.7|2248.2|2250|2248.5|2251.3|2248.5|2249.5|2246.7|0
1767896450000|2026-01-08 18:20:50|2249.9|2248.4|2251.1|2247.1|2251.1|2248.6|2249.9|2247|0
1767896460000|2026-01-08 18:21:00|2250.1|2248.6|2250.1|2248.6|2250.1|2248.6|2250|2248.5|0
1767896470000|2026-01-08 18:21:10|2250|2248.5|2249.3|2247.8|2250.1|2248.6|2249.1|2247.6|1
1767896480000|2026-01-08 18:21:20|2249.2|2247.7|2249.5|2248|2250.3|2248|2248.8|2246.3|5
1767896490000|2026-01-08 18:21:30|2249.6|2248.1|2250|2248.5|2250.2|2248.7|2249.6|2248.1|1
1767896500000|2026-01-08 18:21:40|2252.3|2248.3|2252.2|2250.7|2252.5|2250.7|2251.3|2248|3
1767896510000|2026-01-08 18:21:50|2252.1|2250.6|2252.2|2250.7|2252.7|2250.7|2252|2248.7|1
1767896520000|2026-01-08 18:22:00|2252.6|2251.1|2250.1|2248.6|2253.7|2251.1|2250|2248.4|4
1767896530000|2026-01-08 18:22:10|2250|2248.5|2250.7|2249.2|2252.2|2249.3|2250|2248|1
1767896540000|2026-01-08 18:22:20|2250.6|2249.1|2252.1|2248.1|2253.1|2249.9|2250.6|2248.1|1
1767896550000|2026-01-08 18:22:30|2251.9|2247.9|2249.6|2248.1|2251.9|2249|2249.6|2247.9|5
1767896560000|2026-01-08 18:22:40|2251.2|2247.2|2249.9|2248.4|2251.2|2248.5|2249.7|2247.1|2
1767896570000|2026-01-08 18:22:50|2251.3|2247.3|2250.2|2248.7|2251.4|2248.8|2250.1|2247.2|0
1767896580000|2026-01-08 18:23:00|2251.2|2247.2|2249.7|2248.2|2251.2|2248.6|2249.5|2247|2
1767896590000|2026-01-08 18:23:10|2249.6|2248.1|2247.4|2245.9|2250|2248.1|2247.3|2244.9|4
1767896600000|2026-01-08 18:23:20|2247.5|2246|2250.3|2248.8|2250.3|2248.8|2247.4|2245.5|3
1767896610000|2026-01-08 18:23:30|2250.5|2249|2251|2247|2251.1|2249|2249.9|2247|4
1767896620000|2026-01-08 18:23:40|2251.1|2247.1|2251.6|2247.6|2251.6|2248.6|2250|2246.9|0
1767896630000|2026-01-08 18:23:50|2251.5|2247.5|2250.7|2249.2|2251.5|2249.2|2249.9|2247.4|0
1767896640000|2026-01-08 18:24:00|2250.6|2249.1|2251.5|2247.5|2253|2250.5|2250.2|2247.5|6
1767896650000|2026-01-08 18:24:10|2251.6|2247.6|2251.9|2250.4|2253|2250.4|2250.4|2247.4|1
1767896660000|2026-01-08 18:24:20|2252|2250.5|2254.4|2250.4|2254.5|2251.3|2251.8|2249.7|2
1767896670000|2026-01-08 18:24:30|2254.3|2250.3|2253.2|2251.7|2254.4|2251.8|2253.2|2249.8|0
1767896680000|2026-01-08 18:24:40|2253.3|2251.8|2256|2252|2256.5|2253.5|2253.3|2251.3|1
1767896690000|2026-01-08 18:24:50|2256.1|2252.1|2255.9|2254.4|2257.2|2254.5|2254.9|2252|6
1767896700000|2026-01-08 18:25:00|2255.8|2251.8|2257.2|2253.2|2257.4|2254.1|2255.3|2251.8|2
1767896710000|2026-01-08 18:25:10|2257.4|2253.4|2255.6|2254.1|2257.4|2254.1|2255.5|2252.8|0
1767896720000|2026-01-08 18:25:20|2256.8|2252.8|2255.8|2251.8|2256.8|2254|2255.2|2251.3|1
1767896730000|2026-01-08 18:25:30|2256.6|2252.6|2257|2253|2257.1|2253.1|2256.6|2252.6|0
1767896740000|2026-01-08 18:25:40|2256.7|2252.7|2256.3|2252.3|2257.7|2253.7|2256|2252|0
1767896750000|2026-01-08 18:25:50|2256.2|2252.2|2255.7|2251.7|2256.2|2252.2|2255.7|2251.7|0
1767896760000|2026-01-08 18:26:00|2254.2|2252.7|2255.4|2251.4|2255.4|2252.7|2254.1|2251|3
1767896770000|2026-01-08 18:26:10|2255.3|2251.3|2254.4|2250.4|2255.6|2251.6|2254.4|2250.4|0
1767896780000|2026-01-08 18:26:20|2254.8|2250.8|2254.4|2250.4|2255.1|2251.1|2254.4|2250.4|0
1767896790000|2026-01-08 18:26:30|2254.2|2250.2|2254.8|2250.8|2254.8|2250.8|2254.1|2250.1|0
1767896800000|2026-01-08 18:26:40|2254.9|2250.9|2255.9|2251.9|2256.6|2253.2|2254.7|2250.9|0
1767896810000|2026-01-08 18:26:50|2256|2252|2256.6|2252.6|2256.6|2252.6|2255.9|2251.9|0
1767896820000|2026-01-08 18:27:00|2256.5|2252.5|2256.5|2252.5|2256.6|2252.6|2255.8|2251.8|0
1767896830000|2026-01-08 18:27:10|2256.6|2252.6|2256|2252|2256.7|2252.7|2255.7|2251.7|0
1767896840000|2026-01-08 18:27:20|2255.9|2251.9|2254.9|2250.9|2255.9|2251.9|2254.9|2250.9|0
1767896850000|2026-01-08 18:27:30|2254.8|2250.8|2255.1|2251.1|2255.2|2251.2|2254.8|2250.8|0
1767896860000|2026-01-08 18:27:40|2255.2|2251.2|2255.4|2251.4|2255.5|2251.5|2255.2|2251.2|0
1767896870000|2026-01-08 18:27:50|2255.5|2251.5|2255.5|2251.5|2255.5|2251.5|2255.3|2251.3|0
1767896880000|2026-01-08 18:28:00|2255.6|2251.6|2255.4|2251.4|2255.6|2251.6|2254.9|2250.9|0
1767896890000|2026-01-08 18:28:10|2255.5|2251.5|2255.3|2251.3|2256.3|2252.3|2255.3|2251.3|5
1767896900000|2026-01-08 18:28:20|2253.8|2252.3|2255.2|2251.2|2255.3|2252.3|2253.6|2251.1|0
1767896910000|2026-01-08 18:28:30|2255.1|2251.1|2254.4|2250.4|2255.2|2251.2|2254|2250|1
1767896920000|2026-01-08 18:28:40|2254.5|2250.5|2254.6|2250.6|2254.6|2250.6|2254.3|2250.3|0
1767896930000|2026-01-08 18:28:50|2255.2|2251.2|2254.7|2250.7|2255.2|2251.2|2254.6|2250.6|0
1767896940000|2026-01-08 18:29:00|2254.6|2250.6|2254.7|2250.7|2254.8|2250.8|2254.6|2250.6|0
1767896950000|2026-01-08 18:29:10|2256.1|2252.1|2255.7|2251.7|2256.3|2252.3|2255.4|2251.4|1
1767896960000|2026-01-08 18:29:20|2255.6|2251.6|2255.3|2251.3|2255.6|2251.6|2255.3|2251.3|0
1767896970000|2026-01-08 18:29:30|2255.5|2251.5|2256.3|2252.3|2256.3|2252.3|2255.5|2251.5|0
1767896980000|2026-01-08 18:29:40|2256.5|2252.5|2257|2253|2257|2253|2256.5|2252.5|0
1767896990000|2026-01-08 18:29:50|2256.9|2252.9|2256.9|2252.9|2256.9|2252.9|2256.8|2252.8|0
1767897000000|2026-01-08 18:30:00|2256.8|2252.8|2257.8|2253.8|2257.8|2253.8|2256.8|2252.8|2
1767897010000|2026-01-08 18:30:10|2256.5|2255|2257|2253|2257|2255|2255.5|2252.8|1
1767897020000|2026-01-08 18:30:20|2256.9|2252.9|2255.9|2254.4|2257|2254.4|2255.2|2251.9|2
1767897030000|2026-01-08 18:30:30|2257.7|2253.7|2256.8|2252.8|2257.7|2255.3|2256.6|2252.8|3
1767897040000|2026-01-08 18:30:40|2256.6|2252.6|2256.5|2252.5|2256.6|2252.6|2256.3|2252.3|0
1767897050000|2026-01-08 18:30:50|2255.3|2253.8|2256.5|2252.5|2256.5|2253.9|2255.3|2252.5|0
1767897060000|2026-01-08 18:31:00|2256.4|2252.4|2256.4|2252.4|2256.4|2252.4|2256.4|2252.4|0
1767897070000|2026-01-08 18:31:10|2256.6|2252.6|2255.9|2254.4|2256.6|2254.4|2255.9|2252.6|0
1767897080000|2026-01-08 18:31:20|2255.8|2254.3|2255.8|2254.3|2255.8|2254.3|2255.8|2254.3|0
1767897090000|2026-01-08 18:31:30|2255.9|2254.4|2255.7|2254.2|2256|2254.4|2255.1|2252|4
1767897100000|2026-01-08 18:31:40|2257|2253|2257|2253|2257.1|2254.4|2255.9|2252.8|0
1767897110000|2026-01-08 18:31:50|2256.9|2252.9|2256.8|2252.8|2257|2253|2256.8|2252.8|0
1767897120000|2026-01-08 18:32:00|2255.3|2253.8|2256.8|2252.8|2256.8|2253.8|2255.3|2252.8|0
1767897130000|2026-01-08 18:32:10|2256.9|2252.9|2254.8|2253.3|2256.9|2253.7|2254.8|2252.9|3
1767897140000|2026-01-08 18:32:20|2254.6|2253.1|2253.8|2252.3|2255.3|2253.1|2253.8|2251.2|3
1767897150000|2026-01-08 18:32:30|2254.8|2250.8|2253.1|2251.6|2254.8|2252|2253.1|2250.1|2
1767897160000|2026-01-08 18:32:40|2254.2|2250.2|2254.2|2250.2|2254.5|2251.3|2252|2249.6|1
1767897170000|2026-01-08 18:32:50|2254.3|2250.3|2254.2|2250.2|2254.3|2250.3|2254.1|2250.1|0
1767897180000|2026-01-08 18:33:00|2254.3|2250.3|2254.2|2250.2|2254.3|2250.3|2254.1|2250.1|0
1767897190000|2026-01-08 18:33:10|2254.3|2250.3|2254.4|2250.4|2254.4|2250.4|2254.3|2250.3|0
1767897200000|2026-01-08 18:33:20|2253.3|2251.8|2256.7|2252.7|2256.7|2252.7|2253.3|2250.9|0
1767897210000|2026-01-08 18:33:30|2256.6|2252.6|2256.7|2252.7|2256.8|2252.8|2256.6|2252.6|0
1767897220000|2026-01-08 18:33:40|2256.6|2252.6|2256.7|2252.7|2256.7|2252.7|2256.6|2252.6|0
1767897230000|2026-01-08 18:33:50|2256.6|2252.6|2256.6|2252.6|2256.6|2253.8|2255.3|2252.6|0
1767897240000|2026-01-08 18:34:00|2255.4|2253.9|2256.6|2252.6|2256.6|2253.9|2255.3|2252.6|0
1767897250000|2026-01-08 18:34:10|2255.3|2253.8|2256.8|2252.8|2256.8|2253.8|2255.3|2252.6|0
1767897260000|2026-01-08 18:34:20|2255.2|2253.7|2255.2|2253.7|2255.2|2253.7|2255.2|2253.7|0
1767897270000|2026-01-08 18:34:30|2255.1|2253.6|2256|2252|2256|2253.6|2255.1|2251.6|1
1767897280000|2026-01-08 18:34:40|2255.9|2251.9|2255.8|2251.8|2256|2252|2255.8|2251.8|0
1767897290000|2026-01-08 18:34:50|2255.7|2251.7|2254.3|2252.8|2255.7|2252.8|2254.2|2251.7|2
1767897300000|2026-01-08 18:35:00|2254.2|2252.7|2254.6|2250.6|2255.1|2252.7|2254.2|2250.2|5
1767897310000|2026-01-08 18:35:10|2254.7|2250.7|2254.8|2250.8|2254.8|2252.2|2253.6|2250.7|0
1767897320000|2026-01-08 18:35:20|2254.7|2250.7|2252|2250.5|2254.7|2250.7|2252|2249.1|1
1767897330000|2026-01-08 18:35:30|2254.2|2250.2|2253.3|2249.3|2254.3|2250.3|2253.3|2249.3|3
1767897340000|2026-01-08 18:35:40|2253.4|2249.4|2253.2|2249.2|2253.4|2250.3|2251.8|2249.2|0
1767897350000|2026-01-08 18:35:50|2253.1|2249.1|2251.9|2250.4|2253.1|2250.4|2251.8|2249.1|0
1767897360000|2026-01-08 18:36:00|2251.8|2250.3|2251.7|2247.7|2251.8|2250.3|2250.5|2247.7|1
1767897370000|2026-01-08 18:36:10|2250.4|2248.9|2251.7|2247.7|2251.7|2248.9|2250.4|2247.4|0
1767897380000|2026-01-08 18:36:20|2251.4|2247.4|2251|2247|2251.4|2248.2|2249.7|2247|0
1767897390000|2026-01-08 18:36:30|2250.9|2246.9|2249.7|2248.2|2250.9|2248.3|2249.7|2246.7|0
1767897400000|2026-01-08 18:36:40|2249.8|2248.3|2249.7|2248.2|2250.9|2248.3|2249.7|2246.9|0
1767897410000|2026-01-08 18:36:50|2250.9|2246.9|2251|2247|2251|2248.3|2249.8|2246.7|0
1767897420000|2026-01-08 18:37:00|2249.7|2248.2|2249.9|2248.4|2251|2248.4|2249.7|2246.7|0
1767897430000|2026-01-08 18:37:10|2249.8|2248.3|2249.8|2248.3|2250.7|2248.4|2249.3|2246.7|4
1767897440000|2026-01-08 18:37:20|2249.7|2248.2|2249.7|2248.2|2250.8|2248.2|2249.6|2246.7|0
1767897450000|2026-01-08 18:37:30|2249.9|2248.4|2250.1|2248.6|2250.1|2248.6|2249.9|2248.4|1
1767897460000|2026-01-08 18:37:40|2249.9|2248.4|2251.4|2247.4|2251.4|2248.4|2249.8|2247|0
1767897470000|2026-01-08 18:37:50|2251.3|2247.3|2251.8|2247.8|2251.8|2248.8|2250.3|2247.3|0
1767897480000|2026-01-08 18:38:00|2250|2248.5|2250.2|2248.7|2250.4|2248.9|2250|2248.5|2
1767897490000|2026-01-08 18:38:10|2251|2247|2249.8|2248.3|2251.3|2248.3|2249.7|2247|1
1767897500000|2026-01-08 18:38:20|2249.7|2248.2|2249.8|2248.3|2250.4|2248.3|2249.3|2246.4|1
1767897510000|2026-01-08 18:38:30|2249.9|2248.4|2250.7|2249.2|2251.8|2249.2|2249.9|2247.7|1
1767897520000|2026-01-08 18:38:40|2252.3|2248.3|2252.7|2248.7|2252.7|2248.7|2252.2|2248.2|0
1767897530000|2026-01-08 18:38:50|2254.4|2250.4|2254|2250|2254.6|2250.6|2253.9|2249.9|13
1767897540000|2026-01-08 18:39:00|2253.7|2249.7|2254|2250|2254|2251.2|2252.6|2249.6|2
1767897550000|2026-01-08 18:39:10|2253.9|2249.9|2253.9|2249.9|2253.9|2251.3|2252.8|2249.8|0
1767897560000|2026-01-08 18:39:20|2253.8|2249.8|2253.8|2249.8|2253.8|2249.8|2253.7|2249.7|0
1767897570000|2026-01-08 18:39:30|2253.3|2249.3|2252.4|2250.9|2253.7|2250.9|2252.4|2249|3
1767897580000|2026-01-08 18:39:40|2252.3|2250.8|2252.4|2250.9|2252.4|2250.9|2252.3|2250.8|0
1767897590000|2026-01-08 18:39:50|2252.3|2250.8|2253.7|2249.7|2254|2250.8|2252|2249|2
1767897600000|2026-01-08 18:40:00|2253.6|2249.6|2253.7|2249.7|2253.7|2249.7|2253.3|2249.3|0
1767897610000|2026-01-08 18:40:10|2253.6|2249.6|2252.6|2251.1|2253.8|2251.1|2252.5|2249.3|1
1767897620000|2026-01-08 18:40:20|2253.8|2249.8|2254.3|2250.3|2254.3|2251.8|2252.6|2249.8|1
1767897630000|2026-01-08 18:40:30|2254.2|2250.2|2254.2|2250.2|2254.2|2251.3|2252.8|2249.8|0
1767897640000|2026-01-08 18:40:40|2254|2250|2253.3|2251.8|2254.4|2251.8|2253.3|2249.9|0
1767897650000|2026-01-08 18:40:50|2254.3|2250.3|2254.3|2250.3|2254.3|2250.3|2253.9|2249.9|0
1767897660000|2026-01-08 18:41:00|2253.9|2249.9|2253.9|2249.9|2253.9|2249.9|2253.7|2249.7|0
1767897670000|2026-01-08 18:41:10|2254.4|2250.4|2254.4|2250.4|2254.4|2251.7|2253.2|2250.4|1
1767897680000|2026-01-08 18:41:20|2254.3|2250.3|2253.9|2249.9|2254.3|2251|2252.5|2249.7|1
1767897690000|2026-01-08 18:41:30|2253.8|2249.8|2254|2250|2254|2250.9|2252.4|2249.7|0
1767897700000|2026-01-08 18:41:40|2253.9|2249.9|2253.3|2251.8|2254.4|2251.8|2253.2|2249.9|0
1767897710000|2026-01-08 18:41:50|2253.4|2251.9|2253.2|2251.7|2253.4|2251.9|2253.1|2251.6|1
1767897720000|2026-01-08 18:42:00|2253.3|2251.8|2253.3|2251.8|2253.3|2251.8|2253.3|2251.8|0
1767897730000|2026-01-08 18:42:10|2253.2|2251.7|2253.2|2251.7|2253.3|2251.8|2253.2|2251.7|0
1767897740000|2026-01-08 18:42:20|2253.3|2251.8|2253.5|2252|2253.6|2252.1|2253.1|2251.6|3
1767897750000|2026-01-08 18:42:30|2253.6|2252.1|2254.3|2252.8|2255.8|2253|2253.6|2251.5|4
1767897760000|2026-01-08 18:42:40|2255.8|2251.8|2256.1|2252.1|2256.1|2253.3|2254.3|2251.7|0
1767897770000|2026-01-08 18:42:50|2254.8|2253.3|2255.1|2253.6|2256.2|2253.6|2254.8|2252.1|0
1767897780000|2026-01-08 18:43:00|2255|2253.5|2255.4|2253.9|2255.5|2254|2255|2253.5|2
1767897790000|2026-01-08 18:43:10|2255.5|2254|2254.8|2253.3|2256.5|2254.5|2254.8|2252.2|3
1767897800000|2026-01-08 18:43:20|2256.3|2252.3|2254.9|2253.4|2256.3|2253.5|2254.9|2252.2|0
1767897810000|2026-01-08 18:43:30|2254.8|2253.3|2255.8|2251.8|2256.2|2253.4|2254.6|2251.8|0
1767897820000|2026-01-08 18:43:40|2254.5|2253|2256.2|2252.2|2256.2|2253.5|2254.5|2251.8|0
1767897830000|2026-01-08 18:43:50|2255.4|2253.9|2255.5|2251.5|2256.6|2253.9|2255.4|2251.5|0
1767897840000|2026-01-08 18:44:00|2255.3|2251.3|2253.7|2252.2|2255.3|2252.3|2253.7|2251.1|1
1767897850000|2026-01-08 18:44:10|2254.6|2250.6|2253.3|2251.8|2254.7|2251.9|2253.3|2250.6|0
1767897860000|2026-01-08 18:44:20|2254.9|2250.9|2253.7|2252.2|2255|2252.2|2253.7|2250.9|0
1767897870000|2026-01-08 18:44:30|2255.1|2251.1|2255.3|2251.3|2255.3|2252.3|2253.7|2251|0
1767897880000|2026-01-08 18:44:40|2253.8|2252.3|2255.3|2251.3|2255.3|2252.3|2253.7|2251.1|1
1767897890000|2026-01-08 18:44:50|2255.4|2251.4|2254.5|2253|2255.9|2253|2254.5|2251.4|0
1767897900000|2026-01-08 18:45:00|2254.6|2253.1|2254.9|2250.9|2255.3|2253.1|2253.7|2250.9|1
1767897910000|2026-01-08 18:45:10|2253.6|2252.1|2254.5|2250.5|2254.6|2252.1|2253.1|2250.3|0
1767897920000|2026-01-08 18:45:20|2254.4|2250.4|2252.9|2251.4|2254.4|2251.6|2252.9|2250.2|0
1767897930000|2026-01-08 18:45:30|2253|2251.5|2253|2251.5|2253|2251.5|2253|2251.5|0
1767897940000|2026-01-08 18:45:40|2254.4|2250.4|2255.2|2251.2|2255.2|2252.3|2253.8|2250.4|2
1767897950000|2026-01-08 18:45:50|2255.1|2251.1|2255.1|2251.1|2255.1|2252.2|2253.7|2251.1|0
1767897960000|2026-01-08 18:46:00|2255|2251|2255.2|2253.7|2255.9|2253.7|2254|2250.9|5
1767897970000|2026-01-08 18:46:10|2255.4|2253.9|2254|2252.5|2255.4|2253.9|2253.9|2251.1|1
1767897980000|2026-01-08 18:46:20|2253.9|2252.4|2255.5|2251.5|2255.5|2252.5|2253.4|2250.7|0
1767897990000|2026-01-08 18:46:30|2255.6|2251.6|2255.4|2251.4|2255.9|2252.8|2254.2|2251.4|0
1767898000000|2026-01-08 18:46:40|2255.1|2251.1|2255.1|2251.1|2255.2|2252.3|2253.8|2251|0
1767898010000|2026-01-08 18:46:50|2255.3|2251.3|2255.5|2251.5|2255.6|2252.6|2254.1|2251.3|0
1767898020000|2026-01-08 18:47:00|2255.4|2251.4|2255.9|2251.9|2256.2|2253.5|2254.9|2251.4|1
1767898030000|2026-01-08 18:47:10|2254.5|2253|2254.6|2253.1|2255.9|2253.1|2253.7|2251|5
1767898040000|2026-01-08 18:47:20|2256|2252|2256|2252|2256|2252|2256|2252|0
1767898050000|2026-01-08 18:47:30|2256.1|2252.1|2255.1|2251.1|2256.1|2252.1|2255|2251|1
1767898060000|2026-01-08 18:47:40|2255.4|2251.4|2254.8|2253.3|2255.8|2253.3|2254|2251.1|0
1767898070000|2026-01-08 18:47:50|2256.2|2252.2|2258.7|2254.7|2258.9|2254.9|2255|2252.1|1
1767898080000|2026-01-08 18:48:00|2258.6|2254.6|2258.9|2254.9|2258.9|2254.9|2258.4|2254.4|0
1767898090000|2026-01-08 18:48:10|2258.3|2254.3|2258.4|2254.4|2258.4|2254.4|2258.1|2254.1|0
1767898100000|2026-01-08 18:48:20|2258.5|2254.5|2259|2257.5|2260.2|2257.6|2257.9|2253.9|3
1767898110000|2026-01-08 18:48:30|2258.9|2257.4|2259.6|2255.6|2259.6|2257.4|2258.9|2255.6|6
1767898120000|2026-01-08 18:48:40|2258.5|2257|2259.9|2255.9|2260.1|2257|2258.5|2255.9|0
1767898130000|2026-01-08 18:48:50|2259.5|2255.5|2259.3|2255.3|2259.5|2255.5|2259.3|2255.3|0
1767898140000|2026-01-08 18:49:00|2259.2|2255.2|2258.4|2254.4|2259.2|2255.2|2258.3|2254.3|0
1767898150000|2026-01-08 18:49:10|2258.3|2254.3|2258.3|2254.3|2258.3|2254.3|2257.7|2253.7|0
1767898160000|2026-01-08 18:49:20|2258.2|2254.2|2257.8|2253.8|2258.3|2254.5|2256|2253.8|2
1767898170000|2026-01-08 18:49:30|2257.7|2253.7|2257.7|2253.7|2257.7|2253.7|2257.7|2253.7|0
1767898180000|2026-01-08 18:49:40|2257.8|2253.8|2258|2254|2258|2254|2257.8|2253.8|0
1767898190000|2026-01-08 18:49:50|2257.9|2253.9|2256.3|2254.8|2257.9|2254.8|2256.3|2253.8|0
1767898200000|2026-01-08 18:50:00|2256.2|2254.7|2256.3|2254.8|2256.3|2254.8|2256.2|2254.7|0
1767898210000|2026-01-08 18:50:10|2256.2|2254.7|2255.9|2254.4|2256.2|2254.7|2255.9|2254.4|1
1767898220000|2026-01-08 18:50:20|2255.3|2253.8|2256.6|2252.6|2256.7|2253.8|2255.3|2252.4|2
1767898230000|2026-01-08 18:50:30|2255.4|2253.9|2255.4|2253.9|2255.4|2253.9|2255.4|2253.9|0
1767898240000|2026-01-08 18:50:40|2255.5|2254|2256.6|2252.6|2256.6|2254|2255.5|2252.5|0
1767898250000|2026-01-08 18:50:50|2256.5|2252.5|2256.5|2252.5|2256.5|2252.5|2256.5|2252.5|0
1767898260000|2026-01-08 18:51:00|2255.2|2253.7|2255.2|2253.7|2255.2|2253.7|2255.2|2253.7|0
1767898270000|2026-01-08 18:51:10|2255.1|2253.6|2256|2252|2256|2253.6|2255|2251.9|0
1767898280000|2026-01-08 18:51:20|2255.9|2251.9|2254|2252.5|2255.9|2252.5|2254|2251.3|0
1767898290000|2026-01-08 18:51:30|2254.1|2252.6|2254|2252.5|2256|2253.3|2254|2251.9|2
1767898300000|2026-01-08 18:51:40|2255.3|2251.3|2254.3|2252.8|2255.4|2252.8|2254.2|2251.3|2
1767898310000|2026-01-08 18:51:50|2254.4|2252.9|2256.2|2252.2|2256.4|2252.9|2254.4|2252|0
1767898320000|2026-01-08 18:52:00|2256.4|2252.4|2255.6|2251.6|2256.4|2253.3|2254.8|2251.6|0
1767898330000|2026-01-08 18:52:10|2254.3|2252.8|2255.2|2251.2|2255.2|2252.8|2254.3|2251.2|0
1767898340000|2026-01-08 18:52:20|2255.1|2251.1|2253.9|2252.4|2255.1|2252.4|2253.9|2251|0
1767898350000|2026-01-08 18:52:30|2254|2252.5|2254|2252.5|2254|2252.5|2254|2252.5|0
1767898360000|2026-01-08 18:52:40|2254.3|2252.8|2254.2|2252.7|2254.3|2252.8|2254.2|2252.7|0
1767898370000|2026-01-08 18:52:50|2254.3|2252.8|2254.2|2252.7|2254.3|2252.8|2254.2|2252.7|0
1767898400000|2026-01-08 18:53:20|2253.5|2252|2255.2|2251.2|2255.2|2252.6|2253.5|2250.8|1
1767898410000|2026-01-08 18:53:30|2255|2251|2254.2|2252.7|2255|2252.7|2253.8|2250.9|0
1767898420000|2026-01-08 18:53:40|2254.1|2252.6|2254.3|2252.8|2255.4|2252.8|2254.1|2251.2|0
1767898430000|2026-01-08 18:53:50|2255.4|2251.4|2255.9|2251.9|2255.9|2252.8|2254.3|2251.4|0
1767898440000|2026-01-08 18:54:00|2255.7|2251.7|2254.4|2252.9|2255.7|2252.9|2254.4|2251.2|0
1767898450000|2026-01-08 18:54:10|2254.5|2253|2255.5|2251.5|2255.5|2253|2254.5|2251.4|1
1767898460000|2026-01-08 18:54:20|2254.3|2252.8|2255.5|2251.5|2255.6|2252.8|2254.3|2251.5|0
1767898470000|2026-01-08 18:54:30|2255.4|2251.4|2255.4|2251.4|2255.4|2251.4|2255.4|2251.4|0
1767898480000|2026-01-08 18:54:40|2255.3|2251.3|2253.2|2251.7|2255.3|2251.7|2253.2|2250.1|2
1767898490000|2026-01-08 18:54:50|2253.3|2251.8|2255|2251|2255|2251.9|2253.3|2251|1
1767898500000|2026-01-08 18:55:00|2253.7|2252.2|2253.6|2252.1|2253.7|2252.2|2253.5|2252|0
1767898510000|2026-01-08 18:55:10|2253.9|2252.4|2256.2|2252.2|2256.2|2252.4|2253.9|2252.1|3
1767898520000|2026-01-08 18:55:20|2256.1|2252.1|2255.7|2254.2|2256.5|2254.2|2255.7|2252.1|2
1767898530000|2026-01-08 18:55:30|2255.2|2253.7|2255.2|2253.7|2255.2|2253.7|2255.2|2253.7|2
1767898540000|2026-01-08 18:55:40|2255.1|2253.6|2256.6|2252.6|2256.6|2253.6|2255.1|2252.6|1
1767898550000|2026-01-08 18:55:50|2256.7|2252.7|2256.7|2252.7|2256.7|2252.7|2256.7|2252.7|0
1767898560000|2026-01-08 18:56:00|2256.6|2252.6|2255.5|2254|2256.6|2254|2255.5|2252.6|0
1767898570000|2026-01-08 18:56:10|2256.7|2252.7|2256.6|2252.6|2256.7|2254|2255.4|2252.6|0
1767898600000|2026-01-08 18:56:40|2255.3|2253.8|2254.2|2252.7|2255.7|2253.8|2254.2|2251.6|2
1767898610000|2026-01-08 18:56:50|2254.3|2252.8|2254.3|2252.8|2254.3|2252.8|2254.3|2252.8|0
1767898620000|2026-01-08 18:57:00|2255.2|2251.2|2254.7|2250.7|2255.2|2251.2|2254.7|2250.7|0
1767898630000|2026-01-08 18:57:10|2255|2251|2255.4|2251.4|2255.5|2251.5|2255|2251|0
1767898640000|2026-01-08 18:57:20|2255.3|2251.3|2254.2|2252.7|2255.5|2252.7|2254.2|2251.3|0
1767898650000|2026-01-08 18:57:30|2255.3|2251.3|2254.7|2250.7|2255.5|2252.7|2254.2|2250.7|0
1767898660000|2026-01-08 18:57:40|2254.6|2250.6|2254.6|2250.6|2255|2251|2254.6|2250.6|0
1767898670000|2026-01-08 18:57:50|2254.7|2253.1|2254.6|2253.1|2254.7|2253.2|2254.6|2253.1|0
1767898680000|2026-01-08 18:58:00|2255.6|2251.6|2255.4|2251.4|2255.6|2252.6|2254.1|2251|1
1767898690000|2026-01-08 18:58:10|2255.5|2251.5|2255.6|2251.6|2255.7|2251.7|2255.5|2251.5|0
1767898720000|2026-01-08 18:58:40|2255.8|2251.8|2255.5|2251.5|2255.8|2251.8|2255.5|2251.5|0
1767898730000|2026-01-08 18:58:50|2254.2|2252.7|2255.2|2251.2|2255.7|2252.7|2254.2|2251.2|0
1767898740000|2026-01-08 18:59:00|2255|2251|2254.8|2250.8|2255|2251|2254.7|2250.7|0
1767898750000|2026-01-08 18:59:10|2254.9|2250.9|2255.2|2251.2|2255.2|2251.2|2254.9|2250.9|0
1767898760000|2026-01-08 18:59:20|2255.4|2251.4|2255.2|2251.2|2255.4|2251.4|2255.2|2251.2|0
1767898770000|2026-01-08 18:59:30|2255.3|2251.3|2255.3|2251.3|2255.4|2251.4|2255.3|2251.3|0
1767898780000|2026-01-08 18:59:40|2255.6|2251.6|2255.5|2251.5|2255.6|2251.6|2255.5|2251.5|0
1767898790000|2026-01-08 18:59:50|2255.4|2251.4|2255.3|2251.3|2255.5|2251.5|2255.3|2251.3|0
1767898800000|2026-01-08 19:00:00|2253.5|2252|2254.2|2250.2|2254.2|2252|2253.5|2249.8|0
1767898810000|2026-01-08 19:00:10|2254.1|2250.1|2252.8|2251.3|2254.1|2251.3|2252.8|2250.1|0
1767898820000|2026-01-08 19:00:20|2254.2|2250.2|2252.6|2251.1|2254.4|2251.8|2252.4|2249.5|3
1767898830000|2026-01-08 19:00:30|2254.4|2250.4|2254.4|2250.4|2254.4|2251.8|2253|2250.4|2
1767898840000|2026-01-08 19:00:40|2253.2|2251.7|2253.3|2251.8|2253.3|2251.8|2253.1|2251.6|1
1767898850000|2026-01-08 19:00:50|2253.2|2251.7|2255.6|2251.6|2255.9|2253.2|2253|2251|8
1767898860000|2026-01-08 19:01:00|2255.5|2251.5|2255.2|2251.2|2255.5|2251.5|2254.8|2250.8|0
1767898870000|2026-01-08 19:01:10|2255.1|2251.1|2255.2|2251.2|2255.5|2251.5|2255.1|2251.1|0
1767898880000|2026-01-08 19:01:20|2255.3|2251.3|2255.4|2251.4|2255.4|2251.4|2255.2|2251.2|0
1767898890000|2026-01-08 19:01:30|2253.7|2249.7|2253.4|2249.4|2253.7|2251.3|2252.8|2249.4|10
1767898900000|2026-01-08 19:01:40|2253.7|2249.7|2253.6|2249.6|2253.7|2249.7|2253.6|2249.6|0
1767898910000|2026-01-08 19:01:50|2253.7|2249.7|2254.2|2250.2|2254.2|2250.2|2253.6|2249.6|1
1767898920000|2026-01-08 19:02:00|2252.9|2251.4|2252.8|2251.3|2254.2|2251.4|2252.8|2250.1|0
1767898930000|2026-01-08 19:02:10|2254.1|2250.1|2252.8|2251.3|2254.1|2251.3|2252.8|2250.1|0
1767898940000|2026-01-08 19:02:20|2254.1|2250.1|2252.7|2248.7|2254.2|2251.3|2252.7|2248.7|7
1767898950000|2026-01-08 19:02:30|2252|2250.5|2252|2250.5|2252|2250.5|2251.9|2250.4|1
1767898960000|2026-01-08 19:02:40|2252.2|2250.7|2252|2250.5|2252.2|2250.7|2252|2250.5|4
1767898970000|2026-01-08 19:02:50|2252.1|2250.6|2252|2250.5|2252.1|2250.6|2252|2250.5|0
1767898980000|2026-01-08 19:03:00|2251.2|2249.7|2251.9|2250.4|2251.9|2250.4|2251.1|2249.6|11
1767898990000|2026-01-08 19:03:10|2251.8|2250.3|2251.9|2250.4|2251.9|2250.4|2251.7|2250.2|0
1767899000000|2026-01-08 19:03:20|2254.8|2250.8|2253.8|2249.8|2254.8|2252.1|2252.4|2249.8|4
1767899010000|2026-01-08 19:03:30|2252.5|2251|2253.9|2249.9|2253.9|2251|2252.5|2249.5|0
1767899020000|2026-01-08 19:03:40|2252.6|2251.1|2254.2|2250.2|2254.5|2251.6|2252.6|2249.7|2
1767899030000|2026-01-08 19:03:50|2254.1|2250.1|2254.2|2250.2|2254.2|2250.2|2254.1|2250.1|0
1767899040000|2026-01-08 19:04:00|2254.1|2250.1|2253.5|2249.5|2254.1|2250.1|2253.4|2249.4|0
1767899050000|2026-01-08 19:04:10|2253.4|2249.4|2251.1|2249.6|2253.4|2250.2|2251.1|2249.4|2
1767899060000|2026-01-08 19:04:20|2251|2249.5|2250.5|2249|2251|2249.5|2250.5|2249|1
1767899070000|2026-01-08 19:04:30|2249.7|2248.2|2250.9|2246.9|2251|2248.2|2249.7|2246.9|1
1767899080000|2026-01-08 19:04:40|2249.7|2248.2|2251.6|2247.6|2251.6|2248.2|2249.7|2247|0
1767899090000|2026-01-08 19:04:50|2251.5|2247.5|2251.5|2247.5|2251.6|2247.6|2251.5|2247.5|0
1767899100000|2026-01-08 19:05:00|2251.3|2247.3|2251.1|2247.1|2251.3|2247.3|2251|2247|4
1767899110000|2026-01-08 19:05:10|2251|2247|2251.1|2249.6|2251.1|2249.6|2250|2247|3
1767899120000|2026-01-08 19:05:20|2254.4|2250.4|2254.1|2250.1|2254.4|2251|2252.1|2249.5|9
1767899130000|2026-01-08 19:05:30|2252.9|2251.4|2252.9|2251.4|2252.9|2251.4|2252.9|2251.4|0
1767899140000|2026-01-08 19:05:40|2253|2251.5|2253|2251.5|2253|2251.5|2252.9|2251.4|0
1767899150000|2026-01-08 19:05:50|2252.9|2251.4|2253|2251.5|2253|2251.5|2252.9|2251.4|0
1767899160000|2026-01-08 19:06:00|2253.1|2251.6|2253|2251.5|2253.1|2251.6|2253|2251.5|0
1767899170000|2026-01-08 19:06:10|2252.9|2251.4|2253.1|2251.6|2253.1|2251.6|2252.9|2251.4|1
1767899180000|2026-01-08 19:06:20|2253|2251.5|2253|2251.5|2253|2251.5|2253|2251.5|0
1767899190000|2026-01-08 19:06:30|2253.1|2251.6|2253.7|2252.2|2253.7|2252.2|2253.1|2251.6|0
1767899200000|2026-01-08 19:06:40|2253.6|2252.1|2253.8|2249.8|2253.8|2252.1|2252.2|2249.6|2
1767899210000|2026-01-08 19:06:50|2253.7|2249.7|2252.1|2250.6|2253.7|2250.9|2251.5|2248.8|0
1767899220000|2026-01-08 19:07:00|2252|2250.5|2252.1|2250.6|2252.2|2250.7|2252|2250.5|0
1767899230000|2026-01-08 19:07:10|2252.2|2250.7|2251.7|2250.2|2252.2|2250.7|2251.6|2250.1|3
1767899240000|2026-01-08 19:07:20|2252.4|2248.4|2251.7|2250.2|2252.4|2250.4|2251.7|2248.4|1
1767899250000|2026-01-08 19:07:30|2251.6|2250.1|2251.6|2250.1|2251.6|2250.1|2251.6|2250.1|0
1767899270000|2026-01-08 19:07:50|2252|2250.5|2252.8|2251.3|2253.1|2251.6|2252|2250.5|3
1767899280000|2026-01-08 19:08:00|2252.7|2251.2|2252.1|2250.6|2252.7|2251.2|2252.1|2250.6|0
1767899290000|2026-01-08 19:08:10|2252.7|2251.2|2252.6|2251.1|2252.7|2251.2|2252.6|2251.1|2
1767899300000|2026-01-08 19:08:20|2252.5|2251|2252.1|2250.6|2252.6|2251.1|2252.1|2250.6|0
1767899310000|2026-01-08 19:08:30|2253.2|2249.2|2253.5|2249.5|2253.6|2250.7|2252|2249.2|0
1767899320000|2026-01-08 19:08:40|2252.2|2250.7|2251.9|2250.4|2252.2|2250.7|2251.9|2250.4|0
1767899330000|2026-01-08 19:08:50|2251.8|2250.3|2251.7|2250.2|2251.8|2250.3|2251.7|2250.2|0
1767899340000|2026-01-08 19:09:00|2251.6|2250.1|2251|2249.5|2251.6|2250.1|2250.8|2249.3|10
1767899350000|2026-01-08 19:09:10|2250.9|2249.4|2250.4|2248.9|2251.9|2249.4|2250.4|2247.8|0
1767899360000|2026-01-08 19:09:20|2250.3|2248.8|2250.2|2248.7|2250.3|2248.8|2250.1|2248.6|0
1767899370000|2026-01-08 19:09:30|2250.1|2248.6|2250.1|2248.6|2250.1|2248.6|2250.1|2248.6|0
1767899380000|2026-01-08 19:09:40|2250|2248.5|2249.8|2248.3|2250.1|2248.6|2249.8|2248.3|1
1767899390000|2026-01-08 19:09:50|2249.7|2248.2|2249.4|2247.9|2249.7|2248.2|2249.3|2247.8|0
1767899400000|2026-01-08 19:10:00|2250.5|2246.5|2249.4|2247.9|2250.5|2248|2249.3|2246.5|0
1767899410000|2026-01-08 19:10:10|2249.3|2247.8|2249|2247.5|2249.3|2247.8|2249|2247.5|0
1767899420000|2026-01-08 19:10:20|2249.5|2248|2250.8|2249.3|2252.2|2249.4|2249.5|2248|7
1767899430000|2026-01-08 19:10:30|2250.7|2249.2|2251.6|2250.1|2252.9|2250.5|2250.7|2248.7|0
1767899440000|2026-01-08 19:10:40|2251.5|2250|2251.6|2250.1|2251.7|2250.2|2251.5|2250|0
1767899450000|2026-01-08 19:10:50|2251.7|2250.2|2252.7|2251.2|2253.5|2251.2|2251.7|2249.4|0
1767899460000|2026-01-08 19:11:00|2252.6|2251.1|2252|2250.5|2252.7|2251.2|2252|2250.5|1
1767899470000|2026-01-08 19:11:10|2251.8|2250.3|2251.8|2250.3|2252.9|2250.4|2251.6|2248.9|0
1767899490000|2026-01-08 19:11:30|2251.9|2250.4|2252.2|2250.7|2252.2|2250.7|2251.9|2250.4|0
1767899500000|2026-01-08 19:11:40|2252.1|2250.6|2251.9|2250.4|2252.1|2250.6|2251.9|2250.4|0
1767899510000|2026-01-08 19:11:50|2252.3|2250.8|2253.1|2251.6|2253.2|2251.7|2252.3|2250.8|2
1767899520000|2026-01-08 19:12:00|2253.2|2251.7|2253.2|2251.7|2253.2|2251.7|2253.2|2251.7|0
1767899540000|2026-01-08 19:12:20|2253.3|2251.8|2253.3|2251.8|2253.3|2251.8|2253.3|2251.8|0
1767899550000|2026-01-08 19:12:30|2253.5|2252|2255.1|2251.1|2255.8|2253.2|2253.5|2251.1|5
1767899560000|2026-01-08 19:12:40|2254|2252.5|2254|2252.5|2254.1|2252.6|2253.9|2252.4|0
1767899570000|2026-01-08 19:12:50|2253.9|2252.4|2253.9|2252.4|2253.9|2252.4|2253.9|2252.4|1
1767899580000|2026-01-08 19:13:00|2254|2252.5|2253.5|2252|2254.6|2252.5|2253|2250.5|2
1767899590000|2026-01-08 19:13:10|2253.6|2252.1|2253.9|2252.4|2253.9|2252.4|2253.6|2252.1|0
1767899600000|2026-01-08 19:13:20|2254|2252.5|2253.9|2252.4|2254|2252.5|2253.9|2252.4|0
1767899620000|2026-01-08 19:13:40|2254.2|2250.2|2253.1|2251.6|2254.2|2251.6|2253.1|2250.2|2
1767899630000|2026-01-08 19:13:50|2254.2|2250.2|2252.9|2251.4|2254.2|2251.4|2252.9|2250.2|0
1767899640000|2026-01-08 19:14:00|2253|2251.5|2253.2|2251.7|2253.2|2251.7|2253|2251.5|0
1767899650000|2026-01-08 19:14:10|2253|2251.5|2253.3|2251.8|2254.2|2251.8|2253|2250.2|0
1767899660000|2026-01-08 19:14:20|2254.4|2250.4|2253.1|2251.6|2254.4|2251.6|2253|2250.4|0
1767899670000|2026-01-08 19:14:30|2253|2251.5|2252.2|2250.7|2254|2251.5|2252.2|2249.8|0
1767899680000|2026-01-08 19:14:40|2252.3|2250.8|2252.1|2250.6|2252.3|2250.8|2252.1|2250.6|0
1767899690000|2026-01-08 19:14:50|2252.2|2250.7|2252.2|2250.7|2252.3|2250.8|2252.2|2250.7|0
1767899700000|2026-01-08 19:15:00|2252.3|2250.8|2252.1|2250.6|2252.3|2250.8|2252.1|2250.6|0
1767899710000|2026-01-08 19:15:10|2251.4|2249.9|2251.3|2249.8|2251.4|2249.9|2251.1|2249.6|0
1767899720000|2026-01-08 19:15:20|2251.7|2250.2|2251.8|2250.3|2251.8|2250.3|2251.7|2250.2|1
1767899730000|2026-01-08 19:15:30|2251.7|2250.2|2250.9|2249.4|2251.9|2250.4|2250.9|2249.4|2
1767899740000|2026-01-08 19:15:40|2250.8|2249.3|2251.6|2250.1|2251.6|2250.1|2250.5|2249|3
1767899750000|2026-01-08 19:15:50|2251.4|2249.9|2250.9|2249.4|2251.5|2250|2250.6|2249.1|1
1767899760000|2026-01-08 19:16:00|2251.9|2247.9|2251|2249.5|2252|2249.6|2250.7|2247.9|0
1767899770000|2026-01-08 19:16:10|2250.5|2249|2250.1|2248.6|2250.5|2249|2249.6|2248.1|6
1767899780000|2026-01-08 19:16:20|2250|2248.5|2249.8|2248.3|2250|2248.5|2249.8|2248.3|0
1767899800000|2026-01-08 19:16:40|2249.3|2247.8|2248.4|2246.9|2249.7|2248.2|2248.3|2246.8|7
1767899810000|2026-01-08 19:16:50|2248.3|2246.8|2248.4|2246.9|2248.4|2246.9|2248.3|2246.8|0
1767899820000|2026-01-08 19:17:00|2248.3|2246.8|2247|2245.5|2248.3|2246.8|2247|2245.5|1
1767899830000|2026-01-08 19:17:10|2247.2|2245.7|2248.4|2246.9|2248.4|2246.9|2247.2|2245.7|3
1767899840000|2026-01-08 19:17:20|2248.3|2246.8|2247.9|2246.4|2248.4|2246.9|2247.6|2246.1|3
1767899850000|2026-01-08 19:17:30|2247.8|2246.3|2248.1|2246.6|2248.2|2246.7|2247.8|2246.3|0
1767899860000|2026-01-08 19:17:40|2247.8|2246.3|2249.1|2247.6|2249.2|2247.7|2247.8|2246.3|3
1767899880000|2026-01-08 19:18:00|2249|2247.5|2250.3|2248.8|2250.4|2248.9|2248.6|2247.1|5
1767899890000|2026-01-08 19:18:10|2250.5|2249|2250.5|2249|2250.5|2249|2250.5|2249|0
1767899900000|2026-01-08 19:18:20|2251.1|2249.6|2250.9|2249.4|2251.2|2249.7|2250.9|2249.4|2
1767899910000|2026-01-08 19:18:30|2250.8|2249.3|2250.7|2249.2|2250.9|2249.4|2250.7|2249.2|0
1767899920000|2026-01-08 19:18:40|2250.8|2249.3|2250.5|2249|2250.8|2249.3|2250.5|2249|0
1767899930000|2026-01-08 19:18:50|2251.5|2250|2251.7|2250.2|2253|2250.2|2250.8|2249|5
1767899940000|2026-01-08 19:19:00|2252|2250.5|2251.9|2250.4|2252|2250.5|2251.6|2250.1|0
1767899950000|2026-01-08 19:19:10|2252|2250.5|2253.6|2249.6|2253.8|2250.9|2251.8|2249.6|0
1767899960000|2026-01-08 19:19:20|2253.5|2249.5|2252.3|2250.8|2253.5|2250.9|2252.2|2249.5|0
1767899970000|2026-01-08 19:19:30|2252.4|2250.9|2253.2|2251.7|2253.3|2251.8|2252.4|2250.9|0
1767899980000|2026-01-08 19:19:40|2253.1|2251.6|2253.2|2251.7|2253.2|2251.7|2253.1|2251.6|0
1767899990000|2026-01-08 19:19:50|2253.3|2251.8|2253.9|2252.4|2254.1|2252.6|2253.3|2251.8|1
1767900000000|2026-01-08 19:20:00|2254|2252.5|2254.6|2253.1|2254.6|2253.1|2254|2252.5|1
1767900010000|2026-01-08 19:20:10|2254.5|2253|2254.4|2252.9|2254.5|2253|2254.4|2252.9|1
1767900020000|2026-01-08 19:20:20|2254.3|2252.8|2254.2|2252.7|2254.3|2252.8|2254.2|2252.7|0
1767900030000|2026-01-08 19:20:30|2254.1|2252.6|2254.4|2252.9|2254.4|2252.9|2254.1|2252.6|0
1767900040000|2026-01-08 19:20:40|2254.3|2252.8|2253.8|2252.3|2254.3|2252.8|2253.5|2252|2
1767900050000|2026-01-08 19:20:50|2253.7|2252.2|2253.8|2252.3|2253.8|2252.3|2253.6|2252.1|0
1767900060000|2026-01-08 19:21:00|2253.9|2252.4|2254.4|2252.9|2254.4|2252.9|2253.9|2252.4|1
1767900080000|2026-01-08 19:21:20|2253.7|2252.2|2254.2|2250.2|2254.2|2252.2|2252.8|2250.2|5
1767900090000|2026-01-08 19:21:30|2252.9|2251.4|2252.5|2251|2252.9|2251.4|2252.1|2250.6|0
1767900100000|2026-01-08 19:21:40|2252.4|2250.9|2252.4|2250.9|2252.5|2251|2251.8|2250.3|3
1767900110000|2026-01-08 19:21:50|2252.3|2250.8|2252.9|2251.4|2252.9|2251.4|2252.3|2250.8|0
1767900120000|2026-01-08 19:22:00|2252.8|2251.3|2253.1|2251.6|2253.1|2251.6|2252.8|2251.3|0
1767900130000|2026-01-08 19:22:10|2253|2251.5|2253|2251.5|2254.7|2251.8|2253|2250.7|0
1767900140000|2026-01-08 19:22:20|2253.1|2251.6|2253.2|2251.7|2253.2|2251.7|2253|2251.5|0
1767900150000|2026-01-08 19:22:30|2253.1|2251.6|2253.3|2251.8|2253.3|2251.8|2253.1|2251.6|0
1767900180000|2026-01-08 19:23:00|2253.1|2251.6|2253.1|2251.6|2253.1|2251.6|2252.1|2250.6|5
1767900190000|2026-01-08 19:23:10|2252.9|2251.4|2253.5|2252|2253.5|2252|2252.8|2251.3|3
1767900200000|2026-01-08 19:23:20|2253.4|2251.9|2253.6|2252.1|2253.6|2252.1|2253.4|2251.9|0
1767900210000|2026-01-08 19:23:30|2253.5|2252|2251.6|2250.1|2253.5|2252|2251.6|2250.1|1
1767900220000|2026-01-08 19:23:40|2251.5|2250|2251.1|2249.6|2251.5|2250|2251|2249.5|0
1767900230000|2026-01-08 19:23:50|2251.3|2249.8|2251.7|2250.2|2251.7|2250.2|2251.3|2249.8|1
1767900240000|2026-01-08 19:24:00|2251.4|2249.9|2250.9|2249.4|2251.4|2249.9|2250.7|2249.2|3
1767900250000|2026-01-08 19:24:10|2251|2249.5|2251.3|2249.8|2251.3|2249.8|2250.5|2249|3
1767900260000|2026-01-08 19:24:20|2252.6|2251.1|2252.6|2251.1|2252.7|2251.2|2252.5|2251|3
1767900270000|2026-01-08 19:24:30|2252.7|2251.2|2252.8|2251.3|2253.1|2251.6|2252.7|2251.2|0
1767900280000|2026-01-08 19:24:40|2252.9|2251.4|2253|2251.5|2253|2251.5|2252.8|2251.3|0
1767900290000|2026-01-08 19:24:50|2252.9|2251.4|2252.6|2251.1|2252.9|2251.4|2252.5|2251|0
1767900300000|2026-01-08 19:25:00|2252.5|2251|2252.7|2251.2|2253.6|2251.4|2252.5|2249.5|0
1767900320000|2026-01-08 19:25:20|2252.8|2251.3|2252.8|2251.3|2253|2251.5|2252.8|2251.3|0
1767900330000|2026-01-08 19:25:30|2252.7|2251.2|2253.2|2251.7|2253.3|2251.8|2252.6|2251.1|1
1767900340000|2026-01-08 19:25:40|2253|2251.5|2251.7|2250.2|2253|2251.5|2251.7|2250.2|0
1767900350000|2026-01-08 19:25:50|2251.8|2250.3|2251.9|2250.4|2253|2250.4|2251.7|2249|0
1767900360000|2026-01-08 19:26:00|2251.8|2250.3|2252.5|2251|2252.5|2251|2251.8|2250.3|0
1767900370000|2026-01-08 19:26:10|2252.6|2251.1|2253|2251.5|2253|2251.5|2252.6|2251.1|0
1767900380000|2026-01-08 19:26:20|2252.9|2251.4|2252.9|2251.4|2252.9|2251.4|2252.5|2251|0
1767900390000|2026-01-08 19:26:30|2253|2251.5|2252.9|2251.4|2253|2251.5|2252.7|2251.2|0
1767900400000|2026-01-08 19:26:40|2253.1|2251.6|2253|2251.5|2253.1|2251.6|2253|2251.5|0
1767900410000|2026-01-08 19:26:50|2252.9|2251.4|2252.7|2251.2|2253|2251.5|2252.7|2251.2|0
1767900420000|2026-01-08 19:27:00|2252.4|2250.9|2252.5|2251|2252.7|2251.2|2252.4|2250.9|3
1767900430000|2026-01-08 19:27:10|2252.4|2250.9|2252.4|2250.9|2252.4|2250.9|2252.4|2250.9|0
1767900440000|2026-01-08 19:27:20|2252.2|2250.7|2252.2|2250.7|2252.3|2250.8|2252.1|2250.6|0
1767900450000|2026-01-08 19:27:30|2252.1|2250.6|2252.1|2250.6|2252.1|2250.6|2252.1|2250.6|0
1767900460000|2026-01-08 19:27:40|2251.8|2250.3|2251.7|2250.2|2251.8|2250.3|2251.7|2250.2|2
1767900470000|2026-01-08 19:27:50|2251.6|2250.1|2251.7|2250.2|2251.7|2250.2|2251.6|2250.1|0
1767900480000|2026-01-08 19:28:00|2251.6|2250.1|2251.6|2250.1|2251.7|2250.2|2251.6|2250.1|0
1767900490000|2026-01-08 19:28:10|2251.7|2250.2|2251.6|2250.1|2251.7|2250.2|2251.5|2250|0
1767900500000|2026-01-08 19:28:20|2251.5|2250|2251.5|2250|2251.6|2250.1|2251.5|2250|0
1767900510000|2026-01-08 19:28:30|2251.6|2250.1|2251.6|2250.1|2251.6|2250.1|2251.5|2250|3
1767900520000|2026-01-08 19:28:40|2251.5|2250|2251.6|2250.1|2251.7|2250.2|2251.5|2250|0
1767900530000|2026-01-08 19:28:50|2251.2|2249.7|2251.5|2250|2251.5|2250|2251.2|2249.7|3
1767900540000|2026-01-08 19:29:00|2251.6|2250.1|2252.7|2251.2|2252.7|2251.2|2251.6|2250.1|4
1767900550000|2026-01-08 19:29:10|2253|2251.5|2253.1|2251.6|2253.1|2251.6|2252.9|2251.4|0
1767900560000|2026-01-08 19:29:20|2253|2251.5|2252.4|2250.9|2253|2251.5|2252.4|2250.9|0
1767900570000|2026-01-08 19:29:30|2252.2|2250.7|2251.9|2250.4|2252.2|2250.7|2251.8|2250.3|0
1767900580000|2026-01-08 19:29:40|2251.7|2250.2|2251.6|2250.1|2251.7|2250.2|2251.5|2250|0
1767900590000|2026-01-08 19:29:50|2251.7|2250.2|2252.2|2250.7|2252.2|2250.7|2251.7|2250.2|0
1767900600000|2026-01-08 19:30:00|2252.3|2250.8|2252.9|2251.4|2253|2251.5|2252.2|2250.7|2
1767900610000|2026-01-08 19:30:10|2253|2251.5|2253.2|2251.7|2253.2|2251.7|2252.9|2251.4|0
1767900620000|2026-01-08 19:30:20|2253.4|2251.9|2253.3|2251.8|2253.5|2252|2253.3|2251.8|2
1767900630000|2026-01-08 19:30:30|2253.1|2251.6|2252.9|2251.4|2253.2|2251.7|2252.9|2251.4|0
1767900640000|2026-01-08 19:30:40|2253|2251.5|2253|2251.5|2253|2251.5|2252.9|2251.4|0
1767900650000|2026-01-08 19:30:50|2252.9|2251.4|2253.5|2252|2253.5|2252|2252.9|2251.4|0
1767900660000|2026-01-08 19:31:00|2253.6|2252.1|2253.7|2252.2|2253.7|2252.2|2253.6|2252.1|0
1767900670000|2026-01-08 19:31:10|2253.8|2252.3|2253.5|2252|2253.8|2252.3|2253.5|2252|0
1767900680000|2026-01-08 19:31:20|2253.6|2252.1|2253.5|2252|2253.6|2252.1|2253.5|2252|0
1767900690000|2026-01-08 19:31:30|2255.5|2251.5|2256|2252|2256|2253.2|2254.2|2251.4|2
1767900700000|2026-01-08 19:31:40|2254.7|2253.2|2254.6|2253.1|2256|2253.5|2254.6|2252|0
1767900710000|2026-01-08 19:31:50|2254.7|2253.2|2255|2253.5|2255|2253.5|2254.7|2253.2|0
1767900720000|2026-01-08 19:32:00|2254.9|2253.4|2254.9|2253.4|2255|2253.5|2254.9|2253.4|0
1767900730000|2026-01-08 19:32:10|2254.8|2253.3|2254.8|2253.3|2254.8|2253.3|2254.8|2253.3|0
1767900740000|2026-01-08 19:32:20|2254.9|2253.4|2254.8|2253.3|2254.9|2253.4|2254.8|2253.3|0
1767900760000|2026-01-08 19:32:40|2255|2253.5|2254.7|2253.2|2255|2253.5|2254.7|2253.2|0
1767900770000|2026-01-08 19:32:50|2254.3|2252.8|2253.9|2252.4|2254.3|2252.8|2253.8|2252.3|1
1767900780000|2026-01-08 19:33:00|2254.1|2252.6|2254.9|2253.4|2254.9|2253.4|2254.1|2252.6|2
1767900790000|2026-01-08 19:33:10|2254.8|2253.3|2254.8|2253.3|2254.8|2253.3|2254.8|2253.3|1
1767900800000|2026-01-08 19:33:20|2254.9|2253.4|2254.9|2253.4|2254.9|2253.4|2254.9|2253.4|0
1767900810000|2026-01-08 19:33:30|2255.1|2253.6|2256|2254.5|2256.1|2254.6|2255.1|2253.6|1
1767900820000|2026-01-08 19:33:40|2256.1|2254.6|2256.9|2255.4|2257|2255.5|2256.1|2254.6|4
1767900830000|2026-01-08 19:33:50|2256.4|2254.9|2256.6|2255.1|2256.6|2255.1|2256.4|2254.9|6
1767900840000|2026-01-08 19:34:00|2256.3|2254.8|2256.4|2254.9|2256.4|2254.9|2256.3|2254.8|0
1767900860000|2026-01-08 19:34:20|2256.8|2255.3|2257.1|2255.6|2257.1|2255.6|2256.8|2255.3|1
1767900870000|2026-01-08 19:34:30|2257|2255.5|2256.9|2255.4|2257.1|2255.6|2256.9|2255.4|0
1767900880000|2026-01-08 19:34:40|2257|2255.5|2257.8|2256.3|2257.9|2256.4|2256.9|2255.4|1
1767900890000|2026-01-08 19:34:50|2257.7|2256.2|2258.5|2257|2258.5|2257|2257.4|2255.9|6
1767900900000|2026-01-08 19:35:00|2258.6|2257.1|2259.2|2257.7|2259.2|2257.7|2258.6|2257.1|2
1767900910000|2026-01-08 19:35:10|2259.6|2258.1|2259.1|2257.6|2260.1|2258.6|2259.1|2257.6|4
1767900920000|2026-01-08 19:35:20|2259.5|2258|2260|2258.5|2261.1|2258.5|2259.5|2257.1|2
1767900930000|2026-01-08 19:35:30|2259.9|2258.4|2260.3|2258.8|2260.4|2258.9|2259.9|2258.4|0
1767900940000|2026-01-08 19:35:40|2260.5|2259|2259.1|2257.6|2260.5|2259|2259|2257.5|2
1767900950000|2026-01-08 19:35:50|2259.2|2257.7|2259.1|2257.6|2259.2|2257.7|2258.7|2257.2|1
1767900960000|2026-01-08 19:36:00|2259.2|2257.7|2259.2|2257.7|2259.7|2258.2|2259.2|2257.7|2
1767900970000|2026-01-08 19:36:10|2259.4|2257.9|2260|2258.5|2260|2258.5|2259.3|2257.8|1
1767900980000|2026-01-08 19:36:20|2260.1|2258.6|2259.6|2258.1|2260.1|2258.6|2259.3|2257.8|0
1767900990000|2026-01-08 19:36:30|2259.7|2258.2|2259.6|2258.1|2259.7|2258.2|2259.2|2257.7|1
1767901000000|2026-01-08 19:36:40|2259.5|2258|2259.6|2258.1|2260.8|2258.2|2259.3|2256.8|1
1767901010000|2026-01-08 19:36:50|2259.5|2258|2260.2|2258.7|2260.2|2258.7|2259.5|2258|3
1767901020000|2026-01-08 19:37:00|2259.8|2258.3|2260.7|2259.2|2260.7|2259.2|2259.8|2258.3|3
1767901030000|2026-01-08 19:37:10|2261.5|2257.5|2260.6|2259.1|2261.5|2259.1|2260.1|2257.5|4
1767901040000|2026-01-08 19:37:20|2260.3|2258.8|2259.6|2258.1|2260.3|2258.8|2259.6|2258.1|1
1767901050000|2026-01-08 19:37:30|2259.5|2258|2259.5|2258|2259.6|2258.1|2259.5|2258|0
1767901060000|2026-01-08 19:37:40|2258.7|2257.2|2258.4|2256.9|2258.7|2257.2|2258.4|2256.9|3
1767901070000|2026-01-08 19:37:50|2258.3|2256.8|2258.4|2256.9|2258.4|2256.9|2258.3|2256.8|0
1767901080000|2026-01-08 19:38:00|2258.2|2256.7|2258.2|2256.7|2258.3|2256.8|2258.2|2256.7|1
1767901090000|2026-01-08 19:38:10|2259.2|2257.7|2259.3|2257.8|2259.3|2257.8|2259.1|2257.6|1
1767901100000|2026-01-08 19:38:20|2259.1|2257.6|2258.9|2257.4|2260.3|2257.6|2258.9|2256.3|1
1767901110000|2026-01-08 19:38:30|2259|2257.5|2260.3|2256.3|2260.3|2257.5|2259|2256.3|0
1767901120000|2026-01-08 19:38:40|2259.1|2257.6|2258.9|2257.4|2259.1|2257.6|2258.8|2257.3|0
1767901130000|2026-01-08 19:38:50|2259|2257.5|2258.9|2257.4|2259|2257.5|2258.9|2257.4|0
1767901140000|2026-01-08 19:39:00|2258.7|2257.2|2258.3|2256.8|2258.7|2257.2|2258.3|2256.8|0
1767901150000|2026-01-08 19:39:10|2257.8|2256.3|2257.8|2256.3|2257.8|2256.3|2257.8|2256.3|2
1767901160000|2026-01-08 19:39:20|2258|2256.5|2259.9|2255.9|2259.9|2256.6|2257.8|2255.9|1
1767901170000|2026-01-08 19:39:30|2258.5|2257|2257.8|2256.3|2259.9|2257.1|2257.8|2255.9|0
1767901180000|2026-01-08 19:39:40|2257.9|2256.4|2258.1|2256.6|2258.1|2256.6|2257.9|2256.4|0
1767901190000|2026-01-08 19:39:50|2258|2256.5|2258|2256.5|2258.1|2256.6|2258|2256.5|1
1767901200000|2026-01-08 19:40:00|2258.1|2256.6|2258.4|2256.9|2259.6|2257|2258.1|2255.5|0
1767901210000|2026-01-08 19:40:10|2258.5|2257|2258.1|2256.6|2259.6|2257|2258|2255.1|0
1767901220000|2026-01-08 19:40:20|2258.3|2256.8|2258.4|2256.9|2258.4|2256.9|2258.3|2256.8|0
1767901230000|2026-01-08 19:40:30|2258.6|2257.1|2260.3|2256.3|2260.4|2257.7|2258.6|2256.2|0
1767901250000|2026-01-08 19:40:50|2259|2257.5|2259|2257.5|2259|2257.5|2258.8|2257.3|0
1767901260000|2026-01-08 19:41:00|2258.7|2257.2|2258.7|2257.2|2258.7|2257.2|2258.7|2257.2|0
1767901270000|2026-01-08 19:41:10|2258.8|2257.3|2259.2|2257.7|2260.1|2257.7|2258.8|2256.1|0
1767901280000|2026-01-08 19:41:20|2259.1|2257.6|2259.2|2257.7|2259.2|2257.7|2259.1|2257.6|0
1767901290000|2026-01-08 19:41:30|2259.5|2258|2260|2258.5|2260|2258.5|2259.5|2258|3
1767901300000|2026-01-08 19:41:40|2260.1|2258.6|2261.7|2260.2|2261.7|2260.2|2260.1|2258.6|3
1767901310000|2026-01-08 19:41:50|2260.7|2259.2|2260|2258.5|2260.7|2259.2|2260|2258.5|1
1767901320000|2026-01-08 19:42:00|2260.1|2258.6|2259.9|2258.4|2260.1|2258.6|2259.9|2258.4|0
1767901330000|2026-01-08 19:42:10|2259.4|2257.9|2259.4|2257.9|2259.4|2257.9|2259.4|2257.9|1
1767901360000|2026-01-08 19:42:40|2259.7|2258.2|2259.4|2257.9|2259.7|2258.2|2259.4|2257.9|1
1767901370000|2026-01-08 19:42:50|2258.7|2257.2|2258.5|2257|2258.7|2257.2|2258.5|2257|2
1767901380000|2026-01-08 19:43:00|2258.7|2257.2|2260|2258.5|2261|2258.5|2258.7|2257|2
1767901390000|2026-01-08 19:43:10|2260.1|2258.6|2260.3|2258.8|2261.5|2259|2260.1|2257.5|0
1767901400000|2026-01-08 19:43:20|2261.6|2257.6|2262.2|2258.2|2262.2|2259.3|2260.8|2257.6|0
1767901410000|2026-01-08 19:43:30|2262.1|2258.1|2260.6|2259.1|2262.1|2259.1|2260|2257.7|1
1767901420000|2026-01-08 19:43:40|2262|2258|2261|2259.5|2262.3|2259.6|2260.8|2258|0
1767901430000|2026-01-08 19:43:50|2262.5|2258.5|2260.9|2259.4|2262.5|2259.5|2260.9|2258.5|0
1767901440000|2026-01-08 19:44:00|2261|2259.5|2261.9|2260.4|2262.5|2260.4|2260.8|2258.3|1
1767901450000|2026-01-08 19:44:10|2261.8|2260.3|2261.7|2260.2|2261.8|2260.3|2261.7|2260.2|0
1767901460000|2026-01-08 19:44:20|2261.6|2260.1|2261.4|2259.9|2261.6|2260.1|2261.4|2259.9|0
1767901470000|2026-01-08 19:44:30|2261.3|2259.8|2261.3|2259.8|2261.3|2259.8|2261.3|2259.8|4
1767901480000|2026-01-08 19:44:40|2261.5|2260|2261.5|2260|2261.6|2260.1|2261.5|2260|2
1767901490000|2026-01-08 19:44:50|2261.4|2259.9|2261.4|2259.9|2261.4|2259.9|2261.4|2259.9|0
1767901520000|2026-01-08 19:45:20|2260.7|2259.2|2260.7|2259.2|2260.7|2259.2|2260.6|2259.1|4
1767901530000|2026-01-08 19:45:30|2260.9|2259.4|2260.7|2259.2|2260.9|2259.4|2260.7|2259.2|0
1767901540000|2026-01-08 19:45:40|2260.9|2259.4|2260.6|2259.1|2260.9|2259.4|2260.6|2259.1|0
1767901550000|2026-01-08 19:45:50|2260.7|2259.2|2260.7|2259.2|2260.7|2259.2|2260.6|2259.1|0
1767901560000|2026-01-08 19:46:00|2260.6|2259.1|2260.6|2259.1|2260.6|2259.1|2260.6|2259.1|0
1767901570000|2026-01-08 19:46:10|2260.7|2259.2|2260.7|2259.2|2260.9|2259.4|2260.6|2259.1|0
1767901580000|2026-01-08 19:46:20|2261|2259.5|2261.2|2259.7|2261.3|2259.8|2261|2259.5|2
1767901590000|2026-01-08 19:46:30|2261.4|2259.9|2261.1|2259.6|2261.5|2260|2261|2259.5|0
1767901600000|2026-01-08 19:46:40|2261.7|2260.2|2261.7|2260.2|2261.7|2260.2|2261.7|2260.2|1
1767901610000|2026-01-08 19:46:50|2262.2|2260.7|2262|2260.5|2262.2|2260.7|2262|2260.5|1
1767901620000|2026-01-08 19:47:00|2262.2|2260.7|2262.2|2260.7|2262.2|2260.7|2261.9|2260.4|0
1767901630000|2026-01-08 19:47:10|2262.4|2260.9|2261.9|2260.4|2263.4|2260.9|2261.9|2259.4|2
1767901640000|2026-01-08 19:47:20|2263.3|2259.3|2261.9|2260.4|2263.3|2260.5|2261.9|2259.3|0
1767901650000|2026-01-08 19:47:30|2263.3|2259.3|2261.8|2260.3|2263.4|2260.4|2261.8|2259.3|0
1767901660000|2026-01-08 19:47:40|2261.9|2260.4|2261.9|2260.4|2261.9|2260.4|2261.9|2260.4|0
1767901670000|2026-01-08 19:47:50|2261.8|2260.3|2261.9|2260.4|2262|2260.5|2261.8|2260.3|1
1767901700000|2026-01-08 19:48:20|2263.4|2259.4|2261.7|2260.2|2263.4|2260.4|2261.7|2259.4|0
1767901710000|2026-01-08 19:48:30|2261.8|2260.3|2262|2260.5|2262|2260.5|2261.8|2260.3|1
1767901720000|2026-01-08 19:48:40|2261.9|2260.4|2261.9|2260.4|2261.9|2260.4|2261.9|2260.4|0
1767901740000|2026-01-08 19:49:00|2262|2260.5|2262|2260.5|2262|2260.5|2262|2260.5|0
1767901760000|2026-01-08 19:49:20|2261.9|2260.4|2262|2260.5|2262|2260.5|2261.9|2260.4|0
1767901770000|2026-01-08 19:49:30|2261.9|2260.4|2262|2260.5|2262.1|2260.6|2261.9|2260.4|0
1767901780000|2026-01-08 19:49:40|2261.9|2260.4|2262.1|2260.6|2262.2|2260.7|2261.9|2260.4|0
1767901790000|2026-01-08 19:49:50|2261.9|2260.4|2261.9|2260.4|2261.9|2260.4|2261.8|2260.3|2
1767901800000|2026-01-08 19:50:00|2262|2260.5|2262|2260.5|2262|2260.5|2262|2260.5|0
1767901810000|2026-01-08 19:50:10|2261.9|2260.4|2261.6|2260.1|2261.9|2260.4|2261.6|2260.1|0
1767901820000|2026-01-08 19:50:20|2261|2259.5|2260.8|2259.3|2261|2259.5|2260.8|2259.3|2
1767901830000|2026-01-08 19:50:30|2260.7|2259.2|2259.7|2258.2|2260.7|2259.2|2259.7|2258.2|1
1767901840000|2026-01-08 19:50:40|2259.8|2258.3|2260.4|2258.9|2261.9|2259|2259.8|2257.9|1
1767901850000|2026-01-08 19:50:50|2260.5|2259|2260|2258.5|2260.5|2259|2260|2258.5|1
1767901860000|2026-01-08 19:51:00|2259.9|2258.4|2259.6|2258.1|2259.9|2258.4|2259.4|2257.9|0
1767901870000|2026-01-08 19:51:10|2259.5|2258|2259.5|2258|2259.5|2258|2259.5|2258|0
1767901880000|2026-01-08 19:51:20|2259.6|2258.1|2259.9|2258.4|2259.9|2258.4|2259.6|2258.1|1
1767901890000|2026-01-08 19:51:30|2259.8|2258.3|2259.8|2258.3|2259.8|2258.3|2259.7|2258.2|0
1767901900000|2026-01-08 19:51:40|2259.7|2258.2|2260.6|2259.1|2260.6|2259.1|2259.7|2258.2|1
1767901910000|2026-01-08 19:51:50|2261.9|2257.9|2262|2258|2262|2258|2261.9|2257.9|0
1767901920000|2026-01-08 19:52:00|2260.6|2259.1|2261.1|2259.6|2261.7|2259.6|2260.6|2257.6|0
1767901930000|2026-01-08 19:52:10|2261|2259.5|2261|2259.5|2261|2259.5|2261|2259.5|0
1767901940000|2026-01-08 19:52:20|2261.2|2259.7|2261.5|2260|2262.9|2260.1|2261.2|2258.9|1
1767901960000|2026-01-08 19:52:40|2261.3|2259.8|2261.3|2259.8|2261.3|2259.8|2261.3|2259.8|0
1767901970000|2026-01-08 19:52:50|2261.4|2259.9|2261|2259.5|2262.8|2259.9|2261|2258.7|0
1767901980000|2026-01-08 19:53:00|2260.9|2259.4|2260.9|2259.4|2261|2259.5|2260.9|2259.4|0
1767901990000|2026-01-08 19:53:10|2261|2259.5|2260.9|2259.4|2261|2259.5|2260.9|2259.4|0
1767902010000|2026-01-08 19:53:30|2260.8|2259.3|2260.9|2259.4|2260.9|2259.4|2260.8|2259.3|0
1767902030000|2026-01-08 19:53:50|2260.8|2259.3|2260.9|2259.4|2260.9|2259.4|2260.8|2259.3|0
1767902040000|2026-01-08 19:54:00|2261|2259.5|2260.9|2259.4|2261|2259.5|2260.9|2259.4|0
1767902050000|2026-01-08 19:54:10|2260.8|2259.3|2260.4|2258.9|2260.8|2259.3|2260.4|2258.9|0
1767902060000|2026-01-08 19:54:20|2260.3|2258.8|2260.2|2258.7|2260.3|2258.8|2260.2|2258.7|0
1767902070000|2026-01-08 19:54:30|2261.5|2260|2261.5|2260|2261.5|2260|2261.4|2259.9|3
1767902080000|2026-01-08 19:54:40|2261.3|2259.8|2261.6|2260.1|2261.6|2260.1|2261.3|2259.8|3
1767902090000|2026-01-08 19:54:50|2261.5|2260|2261.5|2260|2261.5|2260|2261.5|2260|0
1767902100000|2026-01-08 19:55:00|2262.2|2258.2|2261.7|2257.7|2262.4|2259.8|2260.9|2257.7|1
1767902110000|2026-01-08 19:55:10|2260.4|2258.9|2260.7|2259.2|2261.9|2259.3|2260.4|2257.8|0
1767902120000|2026-01-08 19:55:20|2260.6|2259.1|2260.6|2259.1|2262|2259.1|2260.6|2258|0
1767902130000|2026-01-08 19:55:30|2262|2258|2260.6|2259.1|2262|2259.1|2260.6|2258|0
1767902140000|2026-01-08 19:55:40|2262|2258|2260.6|2259.1|2262|2259.1|2260.6|2257.9|0
1767902150000|2026-01-08 19:55:50|2260.5|2259|2260.6|2259.1|2260.6|2259.1|2260.5|2259|0
1767902160000|2026-01-08 19:56:00|2260.5|2259|2260.5|2259|2260.6|2259.1|2260.5|2259|0
1767902170000|2026-01-08 19:56:10|2259.6|2258.1|2259.4|2257.9|2260.6|2258.1|2259.4|2256.6|1
1767902180000|2026-01-08 19:56:20|2259|2257.5|2259.9|2255.9|2259.9|2257.5|2258.7|2255.9|3
1767902190000|2026-01-08 19:56:30|2259.8|2255.8|2258.7|2257.2|2259.8|2257.2|2258.5|2255.8|0
1767902200000|2026-01-08 19:56:40|2258.6|2257.1|2258.8|2257.3|2258.8|2257.3|2258.6|2257.1|0
1767902210000|2026-01-08 19:56:50|2258.9|2257.4|2259|2257.5|2259|2257.5|2258.9|2257.4|0
1767902220000|2026-01-08 19:57:00|2258.9|2257.4|2259|2257.5|2259|2257.5|2258.9|2257.4|0
1767902230000|2026-01-08 19:57:10|2258.9|2257.4|2258.4|2256.9|2258.9|2257.4|2258.4|2256.9|1
1767902240000|2026-01-08 19:57:20|2258.5|2257|2258.4|2256.9|2258.5|2257|2258.4|2256.9|0
1767902250000|2026-01-08 19:57:30|2258.3|2256.8|2259|2257.5|2259|2257.5|2258.3|2256.8|2
1767902260000|2026-01-08 19:57:40|2259.2|2257.7|2259|2257.5|2260.4|2257.7|2259|2256.4|0
1767902270000|2026-01-08 19:57:50|2259.1|2257.6|2258.9|2257.4|2259.1|2257.6|2258.9|2257.4|0
1767902280000|2026-01-08 19:58:00|2258.8|2257.3|2258.7|2257.2|2258.8|2257.3|2258.7|2257.2|0
1767902290000|2026-01-08 19:58:10|2258.6|2257.1|2258.6|2257.1|2258.6|2257.1|2258.5|2257|0
1767902300000|2026-01-08 19:58:20|2259.6|2258.1|2259.8|2258.3|2259.9|2258.4|2259.6|2258.1|1
1767902310000|2026-01-08 19:58:30|2260|2258.5|2259.9|2258.4|2260|2258.5|2259.9|2258.4|1
1767902320000|2026-01-08 19:58:40|2259.8|2258.3|2259.6|2258.1|2261|2258.3|2259.6|2256.9|0
1767902330000|2026-01-08 19:58:50|2259.7|2258.2|2259.7|2258.2|2259.7|2258.2|2259.7|2258.2|0
1767902340000|2026-01-08 19:59:00|2259.6|2258.1|2259.8|2258.3|2259.8|2258.3|2259.6|2258.1|0
1767902350000|2026-01-08 19:59:10|2259.9|2258.4|2259.8|2258.3|2260|2258.5|2259.8|2258.3|0
1767902370000|2026-01-08 19:59:30|2259.9|2258.4|2261|2259.5|2261|2259.5|2259.9|2258.4|1
1767902380000|2026-01-08 19:59:40|2260.9|2259.4|2261|2259.5|2261|2259.5|2260.9|2259.4|0
1767902390000|2026-01-08 19:59:50|2260.9|2259.4|2260.9|2259.4|2260.9|2259.4|2260.9|2259.4|0
1767902400000|2026-01-08 20:00:00|2261|2259.5|2261.2|2259.7|2261.8|2260.3|2261|2259.5|1
1767902410000|2026-01-08 20:00:10|2261.1|2259.6|2261.1|2259.6|2261.1|2259.6|2261|2259.5|0
1767902420000|2026-01-08 20:00:20|2261|2259.5|2261.1|2259.6|2261.1|2259.6|2261|2259.5|0
1767902430000|2026-01-08 20:00:30|2260.9|2259.4|2260.5|2259|2260.9|2259.4|2260.5|2259|1
1767902440000|2026-01-08 20:00:40|2260.6|2259.1|2261.5|2260|2262.4|2260|2260.6|2258.4|1
1767902450000|2026-01-08 20:00:50|2261.6|2260.1|2262.5|2261|2262.5|2261|2261.6|2260.1|2
1767902460000|2026-01-08 20:01:00|2262.6|2261.1|2262.7|2261.2|2262.8|2261.3|2262.6|2261.1|0
1767902470000|2026-01-08 20:01:10|2263.7|2262.2|2263.7|2262.2|2263.7|2262.2|2263.7|2262.2|2
1767902480000|2026-01-08 20:01:20|2265|2263.5|2265.4|2263.9|2265.4|2263.9|2265|2263.5|2
1767902490000|2026-01-08 20:01:30|2265.6|2264.1|2265.7|2264.2|2265.8|2264.3|2265.6|2264.1|0
1767902500000|2026-01-08 20:01:40|2265.8|2264.3|2266.3|2264.8|2267.6|2264.8|2265.7|2263.1|0
1767902510000|2026-01-08 20:01:50|2266.4|2264.9|2265.4|2263.9|2266.6|2265.1|2265.4|2263.9|1
1767902520000|2026-01-08 20:02:00|2265.2|2263.7|2265.3|2263.8|2265.3|2263.8|2265.2|2263.7|0
1767902530000|2026-01-08 20:02:10|2265.2|2263.7|2265.3|2263.8|2265.3|2263.8|2265.2|2263.7|0
1767902540000|2026-01-08 20:02:20|2265.6|2264.1|2265.6|2264.1|2265.6|2264.1|2265.6|2264.1|1
1767902550000|2026-01-08 20:02:30|2265.4|2263.9|2265.4|2263.9|2265.5|2264|2265.3|2263.8|0
1767902560000|2026-01-08 20:02:40|2265.7|2264.2|2265.3|2263.8|2265.7|2264.2|2265.3|2263.8|0
1767902570000|2026-01-08 20:02:50|2265.4|2263.9|2265.9|2264.4|2265.9|2264.4|2265.4|2263.9|0
1767902580000|2026-01-08 20:03:00|2266|2264.5|2266.4|2264.9|2267.8|2265.4|2266|2263.7|1
1767902590000|2026-01-08 20:03:10|2266.3|2264.8|2266.3|2264.8|2266.3|2264.8|2266.1|2264.6|0
1767902600000|2026-01-08 20:03:20|2266.4|2264.9|2266.4|2264.9|2266.5|2265|2266.4|2264.9|1
1767902610000|2026-01-08 20:03:30|2266.5|2265|2265.6|2264.1|2267.5|2265.5|2265.6|2262.8|7
1767902620000|2026-01-08 20:03:40|2265.7|2264.2|2266.1|2264.6|2267|2264.6|2265.7|2263|0
1767902630000|2026-01-08 20:03:50|2266|2264.5|2265.9|2264.4|2266.1|2264.6|2265.9|2264.4|0
1767902640000|2026-01-08 20:04:00|2265.8|2264.3|2265.9|2264.4|2265.9|2264.4|2265.8|2264.3|0
1767902650000|2026-01-08 20:04:10|2267.3|2263.3|2265.5|2264|2267.3|2264.2|2265.5|2263.3|0
1767902660000|2026-01-08 20:04:20|2265.6|2264.1|2267.9|2263.9|2267.9|2265.2|2265.6|2263.9|2
1767902670000|2026-01-08 20:04:30|2267.8|2263.8|2266.7|2265.2|2267.9|2265.2|2266.7|2263.8|0
1767902680000|2026-01-08 20:04:40|2266.8|2265.3|2266.7|2265.2|2268.1|2265.4|2266.7|2264.1|0
1767902690000|2026-01-08 20:04:50|2266.8|2265.3|2267.1|2265.6|2268.2|2265.6|2266.8|2264.2|0
1767902700000|2026-01-08 20:05:00|2266.9|2265.4|2267|2265.5|2267|2265.5|2266.9|2265.4|0
1767902710000|2026-01-08 20:05:10|2266.9|2265.4|2267|2265.5|2267|2265.5|2266.9|2265.4|0
1767902720000|2026-01-08 20:05:20|2266.9|2265.4|2266.5|2265|2267|2265.5|2266.5|2265|2
1767902730000|2026-01-08 20:05:30|2267.9|2263.9|2266.8|2265.3|2267.9|2265.3|2266.6|2263.9|0
1767902740000|2026-01-08 20:05:40|2266.7|2265.2|2266.6|2265.1|2266.8|2265.3|2266.6|2265.1|0
1767902750000|2026-01-08 20:05:50|2266.5|2265|2266.7|2265.2|2266.7|2265.2|2266.5|2265|0
1767902760000|2026-01-08 20:06:00|2266.6|2265.1|2267|2265.5|2267.1|2265.6|2266.6|2265.1|1
1767902770000|2026-01-08 20:06:10|2267.1|2265.6|2267.3|2265.8|2267.3|2265.8|2267.1|2265.6|0
1767902780000|2026-01-08 20:06:20|2267.2|2265.7|2265.8|2264.3|2267.8|2265.7|2265.5|2263|2
1767902790000|2026-01-08 20:06:30|2267|2263|2265.5|2264|2267|2264.3|2265|2263|1
1767902800000|2026-01-08 20:06:40|2265.6|2264.1|2265.6|2264.1|2267.2|2264.2|2265.6|2263|0
1767902810000|2026-01-08 20:06:50|2265.5|2264|2265.5|2264|2265.5|2264|2265.5|2264|0
1767902820000|2026-01-08 20:07:00|2265.3|2263.8|2265.1|2263.6|2265.5|2264|2264.3|2262.8|4
1767902830000|2026-01-08 20:07:10|2265|2263.5|2265.2|2263.7|2265.3|2263.8|2265|2263.5|0
1767902840000|2026-01-08 20:07:20|2265.1|2263.6|2265.2|2263.7|2265.2|2263.7|2265.1|2263.6|0
1767902850000|2026-01-08 20:07:30|2265.1|2263.6|2265.2|2263.7|2266.2|2263.7|2265|2262.2|0
1767902860000|2026-01-08 20:07:40|2265.3|2263.8|2265.3|2263.8|2265.5|2264|2265.2|2263.7|0
1767902880000|2026-01-08 20:08:00|2266.2|2264.7|2266.2|2264.7|2266.3|2264.8|2266.1|2264.6|1
1767902890000|2026-01-08 20:08:10|2266.3|2264.8|2267|2265.5|2267.8|2265.5|2266.2|2263.8|0
1767902900000|2026-01-08 20:08:20|2268.1|2264.1|2266.6|2265.1|2268.1|2265.4|2266.6|2264.1|0
1767902910000|2026-01-08 20:08:30|2266.4|2264.9|2266.6|2265.1|2266.6|2265.1|2266.4|2264.9|0
1767902920000|2026-01-08 20:08:40|2267.5|2263.5|2266|2264.5|2267.5|2264.5|2265.9|2263.1|0
1767902930000|2026-01-08 20:08:50|2265.9|2264.4|2265.5|2264|2265.9|2264.4|2265.3|2263.8|0
1767902940000|2026-01-08 20:09:00|2265.6|2264.1|2266.2|2264.7|2266.3|2264.8|2265.6|2264.1|1
1767902950000|2026-01-08 20:09:10|2266.3|2264.8|2266.3|2264.8|2266.3|2264.8|2266.2|2264.7|1
1767902960000|2026-01-08 20:09:20|2266.1|2264.6|2265.9|2264.4|2266.2|2264.7|2265.9|2264.4|0
1767902970000|2026-01-08 20:09:30|2267.2|2263.2|2265.5|2264|2267.2|2264.7|2265.5|2263.2|2
1767902980000|2026-01-08 20:09:40|2266.7|2262.7|2265.2|2263.7|2266.7|2263.7|2265|2262.2|0
1767902990000|2026-01-08 20:09:50|2265.9|2264.4|2266.2|2264.7|2267.2|2264.7|2265.9|2263.2|2
1767903000000|2026-01-08 20:10:00|2266.3|2264.8|2266.8|2265.3|2268.2|2265.7|2266.3|2264.2|1
1767903010000|2026-01-08 20:10:10|2266.9|2265.4|2267|2265.5|2268.2|2265.6|2266.9|2264.2|0
1767903020000|2026-01-08 20:10:20|2267.1|2265.6|2266.6|2265.1|2267.1|2265.6|2266.6|2265.1|0
1767903030000|2026-01-08 20:10:30|2266.5|2265|2266.5|2265|2266.6|2265.1|2266.5|2265|2
1767903040000|2026-01-08 20:10:40|2266.2|2264.7|2266.1|2264.6|2266.2|2264.7|2266.1|2264.6|0
1767903050000|2026-01-08 20:10:50|2266|2264.5|2265.8|2264.3|2266.1|2264.6|2265.8|2264.3|0
1767903060000|2026-01-08 20:11:00|2265.7|2264.2|2265.8|2264.3|2265.8|2264.3|2265.7|2264.2|0
1767903070000|2026-01-08 20:11:10|2266.1|2264.6|2265.8|2264.3|2266.1|2264.6|2265.7|2264.2|1
1767903080000|2026-01-08 20:11:20|2265.7|2264.2|2265.8|2264.3|2265.8|2264.3|2265.7|2264.2|0
1767903090000|2026-01-08 20:11:30|2266.2|2264.7|2265.7|2264.2|2266.2|2264.7|2265.6|2264.1|3
1767903100000|2026-01-08 20:11:40|2265.8|2264.3|2265.9|2264.4|2265.9|2264.4|2265.8|2264.3|3
1767903110000|2026-01-08 20:11:50|2265.8|2264.3|2266|2264.5|2266|2264.5|2265.8|2264.3|0
1767903120000|2026-01-08 20:12:00|2266.3|2264.8|2266.9|2265.4|2267.1|2265.6|2266.3|2264.8|2
1767903130000|2026-01-08 20:12:10|2267|2265.5|2266.9|2265.4|2267|2265.5|2266.9|2265.4|0
1767903140000|2026-01-08 20:12:20|2266.7|2265.2|2267|2265.5|2267|2265.5|2266.7|2265.2|1
1767903150000|2026-01-08 20:12:30|2268.1|2264.1|2266.5|2265|2268.1|2265.3|2266.4|2264.1|0
1767903160000|2026-01-08 20:12:40|2266.6|2265.1|2266.7|2265.2|2266.8|2265.3|2266.6|2265.1|0
1767903170000|2026-01-08 20:12:50|2266.6|2265.1|2266.2|2264.7|2266.6|2265.1|2266.2|2264.7|1
1767903180000|2026-01-08 20:13:00|2266.3|2264.8|2266.2|2264.7|2267.8|2264.9|2266.1|2263.3|0
1767903190000|2026-01-08 20:13:10|2266.3|2264.8|2266.9|2265.4|2267.8|2265.4|2266.1|2263.8|0
1767903200000|2026-01-08 20:13:20|2266.8|2265.3|2266.9|2265.4|2266.9|2265.4|2266.8|2265.3|0
1767903220000|2026-01-08 20:13:40|2263.6|2262.1|2263.8|2262.3|2263.8|2262.3|2263.6|2262.1|3
1767903230000|2026-01-08 20:13:50|2263.9|2262.4|2264|2262.5|2264.1|2262.6|2263.9|2262.4|1
1767903240000|2026-01-08 20:14:00|2264.4|2262.9|2265.7|2264.2|2265.8|2264.3|2264.4|2262.9|35
1767903250000|2026-01-08 20:14:10|2265.8|2264.3|2265.9|2264.4|2265.9|2264.4|2265.7|2264.2|0
1767903260000|2026-01-08 20:14:20|2267.2|2263.2|2266|2264.5|2267.2|2264.5|2265.9|2263.2|0
1767903270000|2026-01-08 20:14:30|2266.1|2264.6|2266|2264.5|2266.1|2264.6|2266|2264.5|0
1767903290000|2026-01-08 20:14:50|2265.9|2264.4|2264.9|2263.4|2266|2264.5|2264.9|2263.4|3
1767903300000|2026-01-08 20:15:00|2265|2263.5|2265.4|2263.9|2265.8|2264.3|2265|2263.5|1
1767903310000|2026-01-08 20:15:10|2265.3|2263.8|2265|2263.5|2265.3|2263.8|2265|2263.5|0
1767903320000|2026-01-08 20:15:20|2264.9|2263.4|2265|2263.5|2265|2263.5|2264.9|2263.4|0
1767903330000|2026-01-08 20:15:30|2265.1|2263.6|2265|2263.5|2265.1|2263.6|2264.9|2263.4|0
1767903340000|2026-01-08 20:15:40|2265.1|2263.6|2265|2263.5|2265.1|2263.6|2265|2263.5|0
1767903350000|2026-01-08 20:15:50|2265.1|2263.6|2265.2|2263.7|2265.2|2263.7|2265.1|2263.6|0
1767903360000|2026-01-08 20:16:00|2265.3|2263.8|2265|2263.5|2265.3|2263.8|2265|2263.5|0
1767903370000|2026-01-08 20:16:10|2264.9|2263.4|2263.8|2262.3|2264.9|2263.4|2263.8|2262.3|32
1767903380000|2026-01-08 20:16:20|2263.9|2262.4|2264.1|2262.6|2264.1|2262.6|2263.8|2262.3|0
1767903400000|2026-01-08 20:16:40|2264.3|2262.8|2264.4|2262.9|2264.4|2262.9|2264.3|2262.8|1
1767903410000|2026-01-08 20:16:50|||||||||1
1767903420000|2026-01-08 20:17:00|2266.2|2262.2|2264.4|2262.9|2266.2|2263.4|2264.4|2262.2|4
1767903430000|2026-01-08 20:17:10|2264.3|2262.8|2264.3|2262.8|2264.3|2262.8|2264.3|2262.8|0
1767903450000|2026-01-08 20:17:30|2264.4|2262.9|2264.9|2263.4|2266.2|2263.6|2264.4|2262.2|1
1767903460000|2026-01-08 20:17:40|2266.2|2262.2|2266.2|2262.2|2266.2|2262.2|2266.2|2262.2|0
1767903470000|2026-01-08 20:17:50|2265|2263.5|2265.3|2263.8|2265.3|2263.8|2265|2263.5|0
1767903480000|2026-01-08 20:18:00|2266|2264.5|2266.1|2264.6|2266.1|2264.6|2266|2264.5|1
1767903490000|2026-01-08 20:18:10|2266.2|2264.7|2266.6|2265.1|2267|2265.5|2266.2|2264.7|1
1767903500000|2026-01-08 20:18:20|2266.7|2265.2|2266.7|2265.2|2266.7|2265.2|2266.7|2265.2|0
1767903510000|2026-01-08 20:18:30|2266.5|2265|2265.4|2263.9|2266.9|2265|2265.3|2262.8|2
1767903520000|2026-01-08 20:18:40|2265.5|2264|2265.6|2264.1|2265.6|2264.1|2265.4|2263.9|0
1767903530000|2026-01-08 20:18:50|2265.5|2264|2268.1|2264.1|2268.1|2265.4|2265.4|2263.2|2
1767903540000|2026-01-08 20:19:00|2268|2264|2267|2265.5|2268|2265.9|2266.7|2263.9|4
1767903550000|2026-01-08 20:19:10|2267.2|2265.7|2267.6|2266.1|2267.6|2266.1|2267|2265.5|1
1767903560000|2026-01-08 20:19:20|2267.5|2266|2267|2265.5|2267.6|2266.1|2266.9|2265.4|1
1767903570000|2026-01-08 20:19:30|2266.8|2265.3|2266.8|2265.3|2266.8|2265.3|2266.2|2264.7|1
1767903580000|2026-01-08 20:19:40|2263.4|2261.9|2263.8|2262.3|2263.8|2262.3|2263.4|2261.9|14
1767903590000|2026-01-08 20:19:50|2263.9|2262.4|2263.9|2262.4|2263.9|2262.4|2263.9|2262.4|0
1767903600000|2026-01-08 20:20:00|2264.1|2262.6|2264|2262.5|2264.1|2262.6|2264|2262.5|0
1767903630000|2026-01-08 20:20:30|2264.1|2262.6|2264.1|2262.6|2264.1|2262.6|2264.1|2262.6|0
1767903640000|2026-01-08 20:20:40|2264|2262.5|2264|2262.5|2264|2262.5|2264|2262.5|0
1767903650000|2026-01-08 20:20:50|2263.8|2262.3|2263.8|2262.3|2263.8|2262.3|2263.8|2262.3|1
1767903660000|2026-01-08 20:21:00|2263.9|2262.4|2264|2262.5|2264|2262.5|2263.9|2262.4|0
1767903680000|2026-01-08 20:21:20|2263.8|2262.3|2264|2262.5|2264|2262.5|2263.8|2262.3|0
1767903690000|2026-01-08 20:21:30|2264.1|2262.6|2264.4|2262.9|2264.6|2263.1|2264.1|2262.6|6
1767903700000|2026-01-08 20:21:40|2264.5|2263|2266.4|2264.9|2266.4|2264.9|2264.5|2263|1
1767903710000|2026-01-08 20:21:50|2266.6|2265.1|2267.3|2265.8|2267.3|2265.8|2266.6|2265.1|1
1767903720000|2026-01-08 20:22:00|2267.4|2265.9|2267.5|2266|2267.5|2266|2267.3|2265.8|0
1767903730000|2026-01-08 20:22:10|2267.6|2266.1|2267.5|2266|2267.6|2266.1|2267.5|2266|0
1767903740000|2026-01-08 20:22:20|2267.4|2265.9|2266.7|2265.2|2267.5|2266|2266.6|2265.1|1
1767903750000|2026-01-08 20:22:30|2267.7|2263.7|2266.5|2265|2267.7|2265|2266.4|2263.7|0
1767903760000|2026-01-08 20:22:40|2266.4|2264.9|2266.4|2264.9|2266.5|2265|2266.4|2264.9|0
1767903770000|2026-01-08 20:22:50|2266.5|2265|2267.1|2265.6|2267.1|2265.6|2266.5|2265|0
1767903780000|2026-01-08 20:23:00|2267.2|2265.7|2267.6|2266.1|2267.7|2266.2|2266.9|2265.4|2
1767903790000|2026-01-08 20:23:10|2267.7|2266.2|2267.1|2265.6|2267.8|2266.3|2267|2265.5|1
1767903800000|2026-01-08 20:23:20|2267.2|2265.7|2267.2|2265.7|2267.2|2265.7|2267.1|2265.6|0
1767903810000|2026-01-08 20:23:30|2267.1|2265.6|2267.6|2266.1|2267.6|2266.1|2267.1|2265.6|0
1767903820000|2026-01-08 20:23:40|2268.7|2264.7|2267.2|2265.7|2268.7|2266.3|2267.2|2264.7|1
1767903830000|2026-01-08 20:23:50|2267.3|2265.8|2267.2|2265.7|2267.3|2265.8|2267.2|2265.7|0
1767903840000|2026-01-08 20:24:00|2267.3|2265.8|2267.2|2265.7|2267.6|2266.1|2267.2|2265.7|0
1767903850000|2026-01-08 20:24:10|2267|2265.5|2267.2|2265.7|2267.3|2265.8|2267|2265.5|0
1767903860000|2026-01-08 20:24:20|2267|2265.5|2266.5|2265|2267.3|2265.8|2266.5|2265|1
1767903870000|2026-01-08 20:24:30|2266.6|2265.1|2266.1|2264.6|2266.9|2265.1|2265.8|2262.9|0
1767903880000|2026-01-08 20:24:40|2266.3|2264.8|2267.5|2263.5|2267.5|2264.9|2266.1|2263.3|0
1767903890000|2026-01-08 20:24:50|2266.4|2264.9|2267|2265.5|2268|2265.5|2266.4|2264|0
1767903900000|2026-01-08 20:25:00|2267.2|2265.7|2268.1|2266.6|2269.5|2266.6|2267|2265.4|9
1767903910000|2026-01-08 20:25:10|2268|2266.5|2268.2|2266.7|2268.9|2266.7|2267.9|2264.9|0
1767903920000|2026-01-08 20:25:20|2268.4|2266.9|2268.8|2267.3|2269.3|2267.8|2268.4|2266.9|4
1767903930000|2026-01-08 20:25:30|2269.1|2267.6|2269.6|2268.1|2269.7|2268.2|2269.1|2267.6|4
1767903940000|2026-01-08 20:25:40|2270.4|2268.9|2270.4|2268.9|2271|2269.5|2270.4|2268.9|4
1767903950000|2026-01-08 20:25:50|2271.7|2267.7|2272.1|2270.6|2272.8|2270.6|2270.4|2267.7|10
1767903960000|2026-01-08 20:26:00|2272.3|2270.8|2270.7|2269.2|2272.6|2271.1|2270.7|2269.2|5
1767903970000|2026-01-08 20:26:10|2270.6|2269.1|2270.7|2269.2|2270.8|2269.3|2270.4|2268.9|1
1767903980000|2026-01-08 20:26:20|2270.8|2269.3|2270|2268.5|2271.3|2269.3|2270|2267.3|0
1767903990000|2026-01-08 20:26:30|2269.9|2268.4|2269.4|2267.9|2269.9|2268.4|2269.4|2267.9|6
1767904000000|2026-01-08 20:26:40|2269.5|2268|2269.9|2268.4|2270.6|2269.1|2269.4|2267.9|10
1767904010000|2026-01-08 20:26:50|2270|2268.5|2270.3|2268.8|2272.2|2269.1|2270|2267.5|17
1767904020000|2026-01-08 20:27:00|2270.8|2269.3|2272.2|2270.7|2272.6|2271.1|2270.8|2269.3|10
1767904030000|2026-01-08 20:27:10|2272.4|2270.9|2274.1|2272.6|2274.8|2273.3|2272.4|2270.9|11
1767904040000|2026-01-08 20:27:20|2274|2272.5|2276.4|2274.9|2277|2275|2273.6|2272.1|6
1767904050000|2026-01-08 20:27:30|2276.8|2275.3|2275.6|2274.1|2278.1|2275.4|2275.6|2274.1|7
1767904060000|2026-01-08 20:27:40|2275.5|2274|2276.9|2275.4|2278.2|2276|2275.5|2273.8|16
1767904070000|2026-01-08 20:27:50|2276.7|2275.2|2276.8|2275.3|2278.1|2275.4|2276.2|2273.1|2
1767904080000|2026-01-08 20:28:00|2276.6|2275.1|2277.5|2276|2278.3|2276.8|2276.6|2275.1|8
1767904090000|2026-01-08 20:28:10|2277.6|2276.1|2276.6|2275.1|2278.6|2276.1|2275.8|2274.3|9
1767904100000|2026-01-08 20:28:20|2277.4|2273.4|2275.2|2273.7|2277.4|2274.4|2275.2|2272.6|0
1767904110000|2026-01-08 20:28:30|2275|2273.5|2274.1|2272.6|2275|2273.5|2273.9|2272.4|4
1767904120000|2026-01-08 20:28:40|2274|2272.5|2274.8|2273.3|2274.8|2273.3|2274|2272.5|4
1767904130000|2026-01-08 20:28:50|2274.4|2272.9|2273.9|2272.4|2275.5|2272.9|2273.9|2271.5|0
1767904140000|2026-01-08 20:29:00|2274|2272.5|2274.6|2273.1|2277|2273.7|2273.9|2272|7
1767904150000|2026-01-08 20:29:10|2274.4|2272.9|2274.2|2272.7|2274.4|2272.9|2274.1|2272.6|0
1767904160000|2026-01-08 20:29:20|2274.3|2272.8|2274.9|2273.4|2274.9|2273.4|2274.3|2272.8|2
1767904170000|2026-01-08 20:29:30|2275.2|2273.7|2273.9|2272.4|2275.5|2273.7|2273.9|2271.4|5
1767904180000|2026-01-08 20:29:40|2274|2272.5|2269.8|2268.3|2274|2272.5|2269.8|2267.5|7
1767904190000|2026-01-08 20:29:50|2269.9|2268.4|2270.5|2269|2270.5|2269|2269.9|2268.4|3
1767904200000|2026-01-08 20:30:00|2270.7|2269.2|2270.7|2269.2|2272.5|2269.7|2270.3|2267.8|9
1767904210000|2026-01-08 20:30:10|2272|2268|2272|2268|2272|2269.4|2270.8|2268|0
1767904220000|2026-01-08 20:30:20|2270.7|2269.2|2274.5|2270.5|2274.5|2271.9|2270.7|2267.6|41
1767904230000|2026-01-08 20:30:30|2273.5|2272|2276.2|2272.2|2276.2|2272.8|2273.4|2271.3|0
1767904240000|2026-01-08 20:30:40|2276.1|2272.1|2275.2|2271.2|2276.1|2272.1|2275.2|2271.2|4
1767904250000|2026-01-08 20:30:50|2275.3|2271.3|2276.8|2272.8|2276.8|2273|2274.5|2271.3|1
1767904260000|2026-01-08 20:31:00|2276.7|2272.7|2276|2274.5|2276.7|2274.9|2275.7|2272.7|5
1767904270000|2026-01-08 20:31:10|2275.9|2274.4|2278.2|2274.2|2278.3|2275.4|2275.9|2274.1|1
1767904280000|2026-01-08 20:31:20|2278.1|2274.1|2277.4|2273.4|2279|2276.6|2276.9|2273.4|5
1767904290000|2026-01-08 20:31:30|2276|2274.5|2275.9|2274.4|2277.4|2274.7|2275.9|2273.4|0
1767904300000|2026-01-08 20:31:40|2276.1|2274.6|2279|2275|2279.1|2276.1|2276.1|2273.5|3
1767904310000|2026-01-08 20:31:50|2279.1|2275.1|2278.3|2274.3|2279.1|2275.9|2277.2|2274.3|3
1767904320000|2026-01-08 20:32:00|2278.4|2274.4|2278.2|2274.2|2278.5|2276.3|2276.5|2274|2
1767904330000|2026-01-08 20:32:10|2277|2275.5|2277.8|2273.8|2277.8|2275.5|2277|2273.8|0
1767904340000|2026-01-08 20:32:20|2277.5|2273.5|2278.2|2276.7|2279.2|2276.7|2276.2|2273.1|3
1767904350000|2026-01-08 20:32:30|2278.1|2276.6|2278.2|2276.7|2278.2|2276.7|2278.1|2276.6|0
1767904360000|2026-01-08 20:32:40|2278.4|2276.9|2278.7|2277.2|2278.9|2277.4|2278.4|2276.9|2
1767904370000|2026-01-08 20:32:50|2279.6|2275.6|2278.7|2274.7|2279.6|2276.7|2278.1|2274.7|4
1767904380000|2026-01-08 20:33:00|2277.6|2273.6|2277.6|2273.6|2277.8|2275|2276.5|2273.4|2
1767904390000|2026-01-08 20:33:10|2277.5|2273.5|2278.8|2274.8|2279|2275.3|2276.8|2273.5|0
1767904400000|2026-01-08 20:33:20|2279|2275|2279.1|2275.1|2279.2|2275.2|2279|2275|0
1767904410000|2026-01-08 20:33:30|2279.2|2275.2|2279.3|2275.3|2279.3|2275.3|2279.2|2275.2|2
1767904420000|2026-01-08 20:33:40|2279.8|2275.8|2279|2275|2280|2277.5|2278.4|2275|4
1767904430000|2026-01-08 20:33:50|2278.1|2276.6|2279.7|2278.2|2280|2278.2|2277.8|2275.6|13
1767904440000|2026-01-08 20:34:00|2280|2278.5|2283.5|2279.5|2283.5|2280.5|2280|2278.5|4
1767904450000|2026-01-08 20:34:10|2283.6|2279.6|2281.7|2280.2|2283.6|2281|2281.7|2279.6|2
1767904460000|2026-01-08 20:34:20|2281.8|2280.3|2282.8|2281.3|2283.6|2281.4|2281.8|2279.6|5
1767904470000|2026-01-08 20:34:30|2282.4|2280.9|2280.7|2279.2|2283.9|2280.9|2280.7|2279.2|7
1767904480000|2026-01-08 20:34:40|2282.2|2278.2|2282.5|2278.5|2282.5|2278.5|2279.8|2277.8|5
1767904490000|2026-01-08 20:34:50|2283.1|2279.1|2282.7|2278.7|2283.8|2282.2|2281.3|2278.7|10
1767904500000|2026-01-08 20:35:00|2282.8|2278.8|2282.4|2280.9|2283.6|2280.9|2282.1|2278.8|4
1767904510000|2026-01-08 20:35:10|2284.1|2280.1|2282.9|2281.4|2284.1|2281.4|2282.9|2280.1|2
1767904520000|2026-01-08 20:35:20|2284.6|2280.6|2283.1|2281.6|2285.3|2282.2|2283|2280.6|4
1767904530000|2026-01-08 20:35:30|2283.6|2282.1|2283.2|2279.2|2284.7|2282.1|2282.9|2279.2|6
1767904540000|2026-01-08 20:35:40|2283.1|2279.1|2281.8|2280.3|2283.5|2280.6|2281.8|2279|0
1767904550000|2026-01-08 20:35:50|2283|2279|2282.2|2280.7|2283.1|2280.8|2281.6|2279|1
1767904560000|2026-01-08 20:36:00|2282.3|2280.8|2282.9|2278.9|2283.1|2280.8|2282|2278.9|2
1767904570000|2026-01-08 20:36:10|2283|2279|2282.2|2280.7|2283.1|2280.8|2281.8|2279|0
1767904580000|2026-01-08 20:36:20|2282.5|2281|2282.1|2280.6|2282.5|2281|2282.1|2280.6|2
1767904590000|2026-01-08 20:36:30|2281.9|2280.4|2285.1|2283.6|2285.2|2283.6|2281.5|2279.9|5
1767904600000|2026-01-08 20:36:40|2285.8|2281.8|2284|2282.5|2285.8|2283|2283.5|2281.3|7
1767904610000|2026-01-08 20:36:50|2283.9|2282.4|2282.4|2280.9|2284.7|2282.4|2282.4|2279.3|6
1767904620000|2026-01-08 20:37:00|2282.5|2281|2284.5|2280.5|2285.1|2281.7|2282.5|2280.4|0
1767904630000|2026-01-08 20:37:10|2283.1|2281.6|2283.6|2282.1|2285.2|2282.3|2283.1|2280.9|2
1767904640000|2026-01-08 20:37:20|2283.8|2282.3|2282.4|2280.9|2284|2282.3|2282.4|2280|3
1767904650000|2026-01-08 20:37:30|2282.3|2280.8|2282.2|2280.7|2282.4|2280.9|2282.2|2280.7|1
1767904660000|2026-01-08 20:37:40|2282.4|2280.9|2281.8|2280.3|2282.9|2280.9|2281.7|2278.9|0
1767904670000|2026-01-08 20:37:50|2281.7|2280.2|2281.4|2279.9|2281.7|2280.2|2281.3|2279.8|0
1767904680000|2026-01-08 20:38:00|2281.3|2279.8|2282.9|2278.9|2282.9|2280.2|2281.3|2278.9|1
1767904690000|2026-01-08 20:38:10|2281.5|2280|2281.5|2280|2282.9|2280.1|2281.4|2278.9|1
1767904700000|2026-01-08 20:38:20|2281.6|2280.1|2279.9|2278.4|2281.8|2280.3|2279.7|2277|3
1767904710000|2026-01-08 20:38:30|2280|2278.5|2279.3|2277.8|2281|2278.5|2279.2|2276.1|0
1767904720000|2026-01-08 20:38:40|2279.2|2277.7|2278.4|2276.9|2279.8|2277.7|2278.4|2275.5|3
1767904730000|2026-01-08 20:38:50|2278.3|2276.8|2277.3|2275.8|2279.1|2276.8|2277.3|2275.1|1
1767904740000|2026-01-08 20:39:00|2277.2|2275.7|2276.2|2274.7|2277.2|2275.7|2276.2|2274.7|3
1767904750000|2026-01-08 20:39:10|2276.1|2274.6|2274.6|2273.1|2276.1|2274.6|2274.6|2272.1|3
1767904760000|2026-01-08 20:39:20|2274.9|2273.4|2275.2|2273.7|2275.2|2273.7|2274.9|2273.4|2
1767904770000|2026-01-08 20:39:30|2275.5|2274|2275.5|2274|2276.8|2274.4|2275.3|2272.8|0
1767904780000|2026-01-08 20:39:40|2275.6|2274.1|2276|2274.5|2277.6|2274.6|2275.6|2273.2|0
1767904790000|2026-01-08 20:39:50|2276.1|2274.6|2276.4|2274.9|2277.9|2275.1|2276.1|2273.7|3
1767904800000|2026-01-08 20:40:00|2276.5|2275|2276.7|2275.2|2278.3|2275.4|2276.4|2274.2|1
1767904810000|2026-01-08 20:40:10|2276.8|2275.3|2278.7|2274.7|2278.7|2275.6|2276.7|2273.9|1
1767904820000|2026-01-08 20:40:20|2278.6|2274.6|2275|2273.5|2278.6|2274.7|2275|2273.1|5
1767904830000|2026-01-08 20:40:30|2274.8|2273.3|2273.9|2272.4|2275.1|2273.3|2273.4|2271.1|8
1767904840000|2026-01-08 20:40:40|2274.9|2270.9|2273.8|2272.3|2275.5|2273|2273.5|2270.9|2
1767904850000|2026-01-08 20:40:50|2273.7|2272.2|2274.4|2272.9|2275.6|2272.9|2273.6|2271.6|2
1767904860000|2026-01-08 20:41:00|2274.3|2272.8|2274.7|2273.2|2275.6|2273.2|2274.2|2271.5|2
1767904870000|2026-01-08 20:41:10|2274.3|2272.8|2275.7|2271.7|2275.7|2273.2|2274.3|2271.6|0
1767904880000|2026-01-08 20:41:20|2274.5|2273|2275.4|2273.9|2277|2274.1|2274.5|2272.6|2
1767904890000|2026-01-08 20:41:30|2275.5|2274|2276.2|2272.2|2276.4|2274|2275.2|2272|3
1767904900000|2026-01-08 20:41:40|2276.3|2272.3|2276.6|2272.6|2276.6|2272.6|2276.3|2272.3|0
1767904910000|2026-01-08 20:41:50|2276.7|2272.7|2276.6|2272.6|2276.7|2273.9|2275.4|2272.6|0
1767904920000|2026-01-08 20:42:00|2275.4|2273.9|2274.9|2273.4|2276.7|2273.9|2274.9|2272.6|0
1767904930000|2026-01-08 20:42:10|2277.3|2273.3|2276|2274.5|2277.3|2274.6|2276|2273.1|2
1767904940000|2026-01-08 20:42:20|2276.1|2274.6|2276.9|2275.4|2277.5|2275.4|2275.8|2273.4|3
1767904950000|2026-01-08 20:42:30|2276.8|2275.3|2278.1|2274.1|2278.1|2275.5|2276.8|2273.8|0
1767904960000|2026-01-08 20:42:40|2278|2274|2278.4|2274.4|2278.4|2275.5|2277|2273.9|3
1767904970000|2026-01-08 20:42:50|2278|2274|2278.4|2274.4|2278.5|2275.1|2276.6|2274|3
1767904980000|2026-01-08 20:43:00|2277.2|2275.7|2279.3|2275.3|2279.4|2275.8|2277.2|2274.5|2
1767904990000|2026-01-08 20:43:10|2279.7|2275.7|2279.5|2275.5|2279.7|2275.7|2279.4|2275.4|1
1767905000000|2026-01-08 20:43:20|2277.8|2276.3|2277.9|2276.4|2279.2|2276.4|2277.8|2275.2|1
1767905010000|2026-01-08 20:43:30|2277.7|2276.2|2279.3|2275.3|2279.4|2276.4|2277.6|2275.2|1
1767905020000|2026-01-08 20:43:40|2279.4|2275.4|2278|2276.5|2279.9|2276.5|2278|2275.4|3
1767905030000|2026-01-08 20:43:50|2277.9|2276.4|2278|2274|2278|2276.4|2275.7|2273.6|3
1767905040000|2026-01-08 20:44:00|2277.9|2273.9|2276|2274.5|2278.1|2274.5|2276|2273.5|0
1767905050000|2026-01-08 20:44:10|2275.9|2274.4|2277.1|2273.1|2277.1|2274.5|2275.9|2273|1
1767905060000|2026-01-08 20:44:20|2277.2|2273.2|2277.3|2273.3|2277.6|2273.6|2277.2|2273.2|1
1767905070000|2026-01-08 20:44:30|2276.3|2274.8|2276.5|2275|2277.5|2275|2276.3|2273.4|1
1767905080000|2026-01-08 20:44:40|2278.2|2274.2|2278.3|2274.3|2278.4|2274.4|2278.2|2274.2|0
1767905090000|2026-01-08 20:44:50|2277.3|2275.8|2278.5|2274.5|2279.1|2275.8|2277.3|2274.5|2
1767905100000|2026-01-08 20:45:00|2278.6|2274.6|2279.7|2275.7|2279.9|2276.2|2277.7|2274.6|0
1767905110000|2026-01-08 20:45:10|2279.6|2275.6|2279.3|2275.3|2279.6|2275.6|2279.3|2275.3|0
1767905120000|2026-01-08 20:45:20|2279.4|2275.4|2278.2|2274.2|2279.4|2275.4|2278.1|2274.1|2
1767905130000|2026-01-08 20:45:30|2278.1|2274.1|2278.3|2274.3|2278.3|2274.3|2278.1|2274.1|0
1767905140000|2026-01-08 20:45:40|2278.2|2274.2|2277.8|2273.8|2278.2|2274.2|2277.8|2273.8|0
1767905150000|2026-01-08 20:45:50|2277.1|2275.6|2277.6|2273.6|2277.8|2275.8|2277|2273.6|1
1767905160000|2026-01-08 20:46:00|2277.5|2273.5|2277.7|2273.7|2277.7|2273.7|2277.5|2273.5|0
1767905170000|2026-01-08 20:46:10|2276.7|2275.2|2276.7|2275.2|2276.7|2275.2|2276.7|2275.2|1
1767905180000|2026-01-08 20:46:20|2276.8|2275.3|2277.7|2276.2|2279.3|2276.3|2276.8|2275|3
1767905190000|2026-01-08 20:46:30|2278.8|2274.8|2277.5|2273.5|2278.8|2275.7|2277.2|2273.5|2
1767905200000|2026-01-08 20:46:40|2277.3|2273.3|2275.2|2273.7|2277.3|2273.7|2275.2|2272.2|2
1767905210000|2026-01-08 20:46:50|2277.6|2273.6|2277.4|2273.4|2277.6|2273.6|2277.4|2273.4|1
1767905220000|2026-01-08 20:47:00|2277.3|2273.3|2277.4|2273.4|2277.4|2273.4|2277.3|2273.3|0
1767905230000|2026-01-08 20:47:10|2277.3|2273.3|2276|2274.5|2277.3|2274.5|2275.8|2273.3|0
1767905240000|2026-01-08 20:47:20|2275.9|2274.4|2275.9|2274.4|2275.9|2274.4|2275.9|2274.4|0
1767905250000|2026-01-08 20:47:30|2276.4|2272.4|2274.9|2273.4|2276.4|2273.6|2274.9|2272.4|4
1767905270000|2026-01-08 20:47:50|2275|2273.5|2275.2|2273.7|2275.2|2273.7|2275|2273.5|0
1767905280000|2026-01-08 20:48:00|2275.1|2273.6|2275.1|2273.6|2275.1|2273.6|2275.1|2273.6|0
1767905290000|2026-01-08 20:48:10|2275.7|2271.7|2274.2|2272.7|2275.7|2272.7|2274.2|2271.7|1
1767905300000|2026-01-08 20:48:20|2274.1|2272.6|2274.2|2272.7|2274.2|2272.7|2274.1|2272.6|0
1767905310000|2026-01-08 20:48:30|2274|2272.5|2274|2272.5|2274|2272.5|2274|2272.5|0
1767905320000|2026-01-08 20:48:40|2275.7|2271.7|2273.8|2272.3|2275.7|2272.3|2273.8|2271.7|2
1767905330000|2026-01-08 20:48:50|2274.5|2273|2275.1|2273.6|2275.1|2273.6|2274.3|2272.8|1
1767905340000|2026-01-08 20:49:00|2276.4|2272.4|2275.8|2274.3|2276.9|2274.3|2275.4|2272.4|0
1767905350000|2026-01-08 20:49:10|2277.8|2273.8|2278|2274|2278|2275.2|2276|2273.8|1
1767905360000|2026-01-08 20:49:20|2276.7|2275.2|2278.6|2274.6|2278.6|2276.1|2276.7|2274.3|0
1767905370000|2026-01-08 20:49:30|2277.4|2275.9|2279.2|2277.7|2280.3|2277.7|2277.4|2275.1|5
1767905380000|2026-01-08 20:49:40|2279.3|2277.8|2281.1|2277.1|2281.3|2278.3|2279.3|2277.1|7
1767905390000|2026-01-08 20:49:50|2279.8|2278.3|2279.2|2277.7|2279.8|2278.3|2278.9|2277.4|1
1767905400000|2026-01-08 20:50:00|2279.1|2277.6|2278.2|2276.7|2279.8|2278|2277.8|2275.6|3
1767905410000|2026-01-08 20:50:10|2278.1|2276.6|2278.1|2276.6|2278.1|2276.6|2278.1|2276.6|0
1767905420000|2026-01-08 20:50:20|2278.3|2276.8|2278.8|2277.3|2278.8|2277.3|2278.3|2276.8|2
1767905430000|2026-01-08 20:50:30|2278.7|2277.2|2278.7|2277.2|2278.8|2277.3|2278.7|2277.2|0
1767905440000|2026-01-08 20:50:40|2278.4|2276.9|2278.2|2276.7|2278.4|2276.9|2278.1|2276.6|1
1767905450000|2026-01-08 20:50:50|2278|2276.5|2279.3|2275.3|2279.3|2276.5|2278|2274.8|2
1767905460000|2026-01-08 20:51:00|2279.4|2275.4|2279.2|2275.2|2279.6|2277.1|2277.9|2275.2|2
1767905470000|2026-01-08 20:51:10|2277.9|2276.4|2278.2|2274.2|2278.9|2276.4|2277.4|2274.2|0
1767905480000|2026-01-08 20:51:20|2278.3|2274.3|2278.2|2274.2|2278.6|2275.4|2276.9|2273.9|0
1767905490000|2026-01-08 20:51:30|2278.4|2274.4|2276.6|2275.1|2278.5|2275.2|2276.6|2274.3|0
1767905500000|2026-01-08 20:51:40|2276.7|2275.2|2278.3|2274.3|2278.5|2275.5|2276.7|2274|0
1767905510000|2026-01-08 20:51:50|2278.1|2274.1|2278.3|2274.3|2278.3|2275.4|2276.7|2274.1|1
1767905520000|2026-01-08 20:52:00|2278.6|2274.6|2278.1|2274.1|2278.6|2275.8|2276.8|2274.1|0
1767905530000|2026-01-08 20:52:10|2276.8|2275.3|2276.6|2275.1|2278.2|2275.3|2276.6|2274.2|0
1767905540000|2026-01-08 20:52:20|2276.7|2275.2|2276.7|2275.2|2276.7|2275.2|2276.7|2275.2|0
1767905550000|2026-01-08 20:52:30|2278.5|2274.5|2277.9|2276.4|2279.3|2276.4|2277.3|2274.5|5
1767905560000|2026-01-08 20:52:40|2278.5|2274.5|2277.3|2275.8|2278.7|2275.8|2277.1|2274.5|0
1767905570000|2026-01-08 20:52:50|2277.2|2275.7|2277.1|2275.6|2277.2|2275.7|2277|2275.5|0
1767905580000|2026-01-08 20:53:00|2277.8|2273.8|2276.4|2274.9|2277.8|2274.9|2276.4|2273.6|2
1767905590000|2026-01-08 20:53:10|2276.9|2275.4|2275.8|2274.3|2277.6|2275.6|2275.8|2273.6|4
1767905600000|2026-01-08 20:53:20|2275.3|2273.8|2276.6|2272.6|2276.6|2274|2275.3|2272.6|2
1767905610000|2026-01-08 20:53:30|2275.3|2273.8|2274.9|2273.4|2276.3|2273.8|2274.8|2271.8|0
1767905620000|2026-01-08 20:53:40|2275|2273.5|2275.2|2273.7|2276.9|2273.8|2275|2272.2|1
1767905630000|2026-01-08 20:53:50|2275.1|2273.6|2275|2273.5|2275.1|2273.6|2275|2273.5|0
1767905640000|2026-01-08 20:54:00|2274.9|2273.4|2274.6|2273.1|2275.8|2273.4|2274.6|2271.7|0
1767905650000|2026-01-08 20:54:10|2274.5|2273|2275.1|2273.6|2276.2|2273.6|2274.3|2271.3|0
1767905660000|2026-01-08 20:54:20|2275|2273.5|2276.2|2272.2|2276.2|2273.5|2275|2272.1|0
1767905670000|2026-01-08 20:54:30|2276.1|2272.1|2274.8|2273.3|2276.1|2273.3|2274.7|2272.1|1
1767905680000|2026-01-08 20:54:40|2274.9|2273.4|2275.1|2273.6|2276.2|2273.6|2274.9|2272.2|0
1767905690000|2026-01-08 20:54:50|2275|2273.5|2274.8|2273.3|2275.1|2273.6|2274.8|2273.3|0
1767905700000|2026-01-08 20:55:00|2274.9|2273.4|2275.2|2273.7|2276.4|2273.9|2274.6|2272.4|1
1767905710000|2026-01-08 20:55:10|2276.5|2272.5|2275.9|2274.4|2277.1|2274.4|2275.2|2272.5|0
1767905720000|2026-01-08 20:55:20|2276|2274.5|2277.5|2273.5|2277.6|2274.5|2275.7|2273.2|2
1767905730000|2026-01-08 20:55:30|2277.6|2273.6|2278.3|2274.3|2278.5|2275.6|2277.1|2273.6|0
1767905740000|2026-01-08 20:55:40|2276.9|2275.4|2278.3|2274.3|2278.3|2275.4|2276.8|2274.2|0
1767905750000|2026-01-08 20:55:50|2278.9|2274.9|2279.3|2275.3|2279.3|2275.3|2278.9|2274.9|0
1767905760000|2026-01-08 20:56:00|2279.4|2275.4|2278.5|2277|2279.6|2277|2277.7|2275.3|1
1767905770000|2026-01-08 20:56:10|2278.6|2277.1|2278.8|2277.3|2278.8|2277.3|2278.6|2277.1|0
1767905780000|2026-01-08 20:56:20|2280.6|2276.6|2278.6|2277.1|2280.6|2277.9|2278.6|2276.1|4
1767905790000|2026-01-08 20:56:30|2278.2|2276.7|2278.5|2274.5|2278.8|2276.7|2277.6|2274.2|0
1767905800000|2026-01-08 20:56:40|2278.6|2274.6|2278.9|2274.9|2278.9|2274.9|2278.6|2274.6|0
1767905810000|2026-01-08 20:56:50|2278.8|2274.8|2278.8|2274.8|2278.8|2276.5|2277.4|2274.8|1
1767905830000|2026-01-08 20:57:10|2278.9|2274.9|2279.6|2275.6|2279.9|2277|2278.4|2274.9|3
1767905840000|2026-01-08 20:57:20|2279|2275|2278.5|2274.5|2279|2275.6|2277.1|2274.4|2
1767905850000|2026-01-08 20:57:30|2278.4|2274.4|2278.5|2274.5|2278.5|2274.5|2277.9|2273.9|0
1767905860000|2026-01-08 20:57:40|2278.6|2274.6|2279|2275|2279.1|2276.4|2277.8|2274.6|0
1767905870000|2026-01-08 20:57:50|2279.1|2275.1|2277.6|2276.1|2279.1|2276.2|2277.6|2275.1|1
1767905880000|2026-01-08 20:58:00|2277.7|2276.2|2279.5|2275.5|2279.6|2276.6|2277.6|2275|0
1767905890000|2026-01-08 20:58:10|2278.1|2276.6|2279.2|2275.2|2279.3|2276.6|2278.1|2275.2|1
1767905900000|2026-01-08 20:58:20|2279.4|2275.4|2277.8|2276.3|2279.4|2276.4|2277.8|2275.2|1
1767905910000|2026-01-08 20:58:30|2277.9|2276.4|2277.9|2276.4|2279.2|2276.4|2277.9|2275.2|1
1767905920000|2026-01-08 20:58:40|2279.4|2275.4|2279.2|2275.2|2279.4|2276.8|2277.8|2275.2|1
1767905930000|2026-01-08 20:58:50|2277.9|2276.4|2277.9|2276.4|2277.9|2276.4|2277.7|2276.2|0
1767905940000|2026-01-08 20:59:00|2279.3|2275.3|2277.8|2276.3|2280|2276.5|2277.8|2275.3|0
1767905950000|2026-01-08 20:59:10|2277.7|2276.2|2277.7|2276.2|2277.7|2276.2|2277.7|2276.2|0
1767905960000|2026-01-08 20:59:20|2277.6|2276.1|2277.6|2276.1|2277.7|2276.2|2277.6|2276.1|0
1767905970000|2026-01-08 20:59:30|2277.9|2273.9|2276.8|2275.3|2278.6|2275.8|2276.8|2273.9|2
1767905980000|2026-01-08 20:59:40|2276.7|2275.2|2279.1|2275.1|2279.5|2276.6|2276.7|2274.7|3
1767905990000|2026-01-08 20:59:50|2278.8|2274.8|2279|2275|2279|2275.9|2277.4|2274.7|1
1767906000000|2026-01-08 21:00:00|2279.1|2275.1|2282.1|2278.1|2282.1|2278.1|2278|2274.5|4
1767906010000|2026-01-08 21:00:10|2281.1|2279.6|2282|2278|2282.2|2279.7|2280.9|2277.9|1
1767906020000|2026-01-08 21:00:20|2282.1|2278.1|2281.3|2279.8|2282.2|2279.8|2281|2278|0
1767906030000|2026-01-08 21:00:30|2281.9|2277.9|2281.7|2277.7|2281.9|2277.9|2281.7|2277.7|1
1767906040000|2026-01-08 21:00:40|2281.6|2277.6|2280|2276|2281.6|2277.7|2279.2|2276|4
1767906050000|2026-01-08 21:00:50|2280.1|2276.1|2280.5|2276.5|2280.6|2277.5|2279|2276.1|0
1767906060000|2026-01-08 21:01:00|2280.8|2276.8|2280.9|2276.9|2281|2278.1|2279.6|2276.8|1
1767906070000|2026-01-08 21:01:10|2281|2277|2281.6|2277.6|2281.7|2279|2280.5|2277|0
1767906080000|2026-01-08 21:01:20|2281.7|2277.7|2279.8|2278.3|2281.7|2278.3|2279.3|2277.1|1
1767906090000|2026-01-08 21:01:30|2279.7|2278.2|2279.1|2277.6|2281.1|2278.3|2279.1|2277.1|3
1767906100000|2026-01-08 21:01:40|2280.4|2276.4|2280.7|2276.7|2280.7|2277.6|2279.1|2276.4|1
1767906110000|2026-01-08 21:01:50|2280.6|2276.6|2280.4|2276.4|2280.6|2276.6|2280.4|2276.4|0
1767906120000|2026-01-08 21:02:00|2280.3|2276.3|2280.4|2276.4|2280.4|2276.4|2280.3|2276.3|0
1767906130000|2026-01-08 21:02:10|2280.5|2276.5|2279.1|2277.6|2281.1|2277.9|2279.1|2276.5|0
1767906140000|2026-01-08 21:02:20|2280.3|2276.3|2279.1|2277.6|2280.3|2277.6|2279.1|2276.3|0
1767906150000|2026-01-08 21:02:30|2280.3|2276.3|2280.2|2276.2|2280.3|2276.3|2280.2|2276.2|1
1767906160000|2026-01-08 21:02:40|2278.5|2277|2279.8|2275.8|2279.9|2277|2278.5|2275.8|1
1767906170000|2026-01-08 21:02:50|2279.9|2275.9|2279.1|2277.6|2279.9|2277.6|2278.9|2275.8|0
1767906180000|2026-01-08 21:03:00|2280.1|2276.1|2279.2|2277.7|2280.2|2277.9|2279.2|2276.1|0
1767906190000|2026-01-08 21:03:10|2279.4|2277.9|2280.4|2276.4|2280.9|2278.1|2279.4|2276.4|1
1767906200000|2026-01-08 21:03:20|2280.3|2276.3|2278.5|2277|2280.3|2277.4|2278.5|2276.3|1
1767906210000|2026-01-08 21:03:30|2278.8|2274.8|2279.2|2275.2|2279.2|2275.2|2278.7|2274.7|1
1767906220000|2026-01-08 21:03:40|2279.3|2275.3|2283.2|2279.2|2283.5|2279.5|2279.3|2275.3|25
1767906230000|2026-01-08 21:03:50|2281.7|2280.2|2283.4|2279.4|2283.4|2280.2|2281.7|2279.4|0
1767906240000|2026-01-08 21:04:00|2283.3|2279.3|2282.4|2278.4|2283.3|2279.3|2282.4|2278.4|0
1767906250000|2026-01-08 21:04:10|2281.3|2279.8|2282.5|2278.5|2282.6|2279.8|2281.3|2278.3|1
1767906260000|2026-01-08 21:04:20|2282.3|2278.3|2282.1|2278.1|2282.5|2278.5|2282|2278|0
1767906280000|2026-01-08 21:04:40|2281.6|2277.6|2281.7|2277.7|2281.8|2277.8|2281.6|2277.6|1
1767906290000|2026-01-08 21:04:50|2281.2|2277.2|2281.2|2277.2|2281.2|2277.2|2281.2|2277.2|0
1767906300000|2026-01-08 21:05:00|2281.1|2277.1|2279.9|2278.4|2281.3|2278.4|2279.9|2276.7|0
1767906310000|2026-01-08 21:05:10|2281.3|2277.3|2282.9|2278.9|2283.2|2279.6|2281.1|2277.3|6
1767906320000|2026-01-08 21:05:20|2282.5|2278.5|2282.8|2278.8|2282.8|2278.8|2282.5|2278.5|0
1767906330000|2026-01-08 21:05:30|2281.6|2280.1|2283.5|2279.5|2283.5|2280.8|2281.6|2279.5|0
1767906340000|2026-01-08 21:05:40|2282.3|2280.8|2284|2280|2284|2280.8|2282.3|2279.5|0
1767906350000|2026-01-08 21:05:50|2284.1|2280.1|2282.8|2278.8|2284.1|2280.1|2282.8|2278.8|0
1767906360000|2026-01-08 21:06:00|2282.9|2278.9|2282.8|2278.8|2282.9|2278.9|2282.8|2278.8|0
1767906380000|2026-01-08 21:06:20|2282.9|2278.9|2282.9|2278.9|2282.9|2278.9|2282.9|2278.9|0
1767906410000|2026-01-08 21:06:50|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|1
1767906420000|2026-01-08 21:07:00|2283.7|2279.7|2284|2280|2284.1|2280.1|2283.7|2279.7|0
1767906430000|2026-01-08 21:07:10|2284.2|2280.2|2284.4|2280.4|2284.4|2280.4|2284.2|2280.2|1
1767906440000|2026-01-08 21:07:20|2284.2|2280.2|2284.4|2280.4|2284.4|2280.4|2284.2|2280.2|0
1767906450000|2026-01-08 21:07:30|2284.2|2280.2|2284.3|2280.3|2284.3|2280.3|2284|2280|0
1767906460000|2026-01-08 21:07:40|2284.2|2280.2|2284.1|2280.1|2284.2|2280.2|2283.9|2279.9|0
1767906470000|2026-01-08 21:07:50|2284|2280|2284.7|2280.7|2284.7|2280.7|2284|2280|1
1767906480000|2026-01-08 21:08:00|2284.9|2280.9|2284.8|2280.8|2284.9|2281.9|2283.4|2280.6|0
1767906490000|2026-01-08 21:08:10|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|0
1767906510000|2026-01-08 21:08:30|2283.8|2282.3|2283.5|2279.5|2285|2282.3|2283.5|2279.5|6
1767906520000|2026-01-08 21:08:40|2282|2278|2280.8|2279.3|2282|2279.3|2280.8|2278|1
1767906530000|2026-01-08 21:08:50|2281.1|2279.6|2283.6|2279.6|2283.6|2279.6|2281.1|2279.3|1
1767906540000|2026-01-08 21:09:00|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.6|2279.6|0
1767906550000|2026-01-08 21:09:10|2283.9|2279.9|2283.8|2279.8|2284|2280|2283.8|2279.8|0
1767906560000|2026-01-08 21:09:20|2283.7|2279.7|2282.4|2280.9|2283.7|2280.9|2281.6|2279.3|1
1767906570000|2026-01-08 21:09:30|2283.7|2279.7|2284.1|2280.1|2284.1|2280.1|2283.7|2279.7|0
1767906580000|2026-01-08 21:09:40|2284.2|2280.2|2283.9|2279.9|2284.2|2280.2|2283.9|2279.9|0
1767906590000|2026-01-08 21:09:50|2284|2280|2284.2|2280.2|2284.2|2280.2|2284|2280|0
1767906600000|2026-01-08 21:10:00|2284.3|2280.3|2285.2|2281.2|2285.4|2281.4|2284.3|2280.3|3
1767906610000|2026-01-08 21:10:10|2285.3|2281.3|2285.3|2281.3|2285.3|2281.3|2285.3|2281.3|0
1767906620000|2026-01-08 21:10:20|2285.2|2281.2|2285.2|2281.2|2285.2|2281.2|2285.2|2281.2|0
1767906630000|2026-01-08 21:10:30|2285|2281|2284.6|2280.6|2285|2281|2284.6|2280.6|0
1767906640000|2026-01-08 21:10:40|2283.7|2282.2|2284|2280|2285.4|2282.2|2283.5|2280|1
1767906650000|2026-01-08 21:10:50|2283.9|2279.9|2284.3|2280.3|2284.3|2280.3|2283.8|2279.8|0
1767906660000|2026-01-08 21:11:00|2284.5|2280.5|2284.5|2280.5|2284.5|2280.5|2284.4|2280.4|0
1767906670000|2026-01-08 21:11:10|2284.4|2280.4|2284|2280|2284.5|2280.5|2283.8|2279.8|0
1767906680000|2026-01-08 21:11:20|2283.9|2279.9|2282.1|2280.6|2283.9|2280.6|2282.1|2279.9|2
1767906690000|2026-01-08 21:11:30|2282.7|2278.7|2283|2279|2283|2279|2282.7|2278.7|4
1767906700000|2026-01-08 21:11:40|2283.7|2279.7|2283.3|2279.3|2283.7|2280.7|2282.2|2279.2|0
1767906710000|2026-01-08 21:11:50|2283.2|2279.2|2283.4|2279.4|2283.4|2279.4|2283.2|2279.2|0
1767906720000|2026-01-08 21:12:00|2283.3|2279.3|2283.2|2279.2|2283.5|2279.5|2283.1|2279.1|0
1767906730000|2026-01-08 21:12:10|2283.3|2279.3|2283.2|2279.2|2283.3|2279.3|2283.2|2279.2|0
1767906740000|2026-01-08 21:12:20|2283.3|2279.3|2283.4|2279.4|2283.5|2279.5|2283.3|2279.3|0
1767906750000|2026-01-08 21:12:30|2283.3|2279.3|2282.7|2278.7|2283.3|2279.3|2282.6|2278.6|1
1767906760000|2026-01-08 21:12:40|2282.6|2278.6|2282.7|2278.7|2282.7|2278.7|2282.6|2278.6|0
1767906770000|2026-01-08 21:12:50|2282.3|2278.3|2281.7|2277.7|2282.3|2278.7|2280.2|2277.6|1
1767906780000|2026-01-08 21:13:00|2282|2278|2281.5|2277.5|2282.1|2278.1|2281.5|2277.5|0
1767906790000|2026-01-08 21:13:10|2281.6|2277.6|2281.5|2277.5|2281.6|2277.6|2281.2|2277.2|0
1767906800000|2026-01-08 21:13:20|2281.7|2277.7|2281.5|2277.5|2281.7|2277.7|2281.5|2277.5|0
1767906810000|2026-01-08 21:13:30|2281.8|2277.8|2282.5|2278.5|2282.5|2278.5|2281.7|2277.7|2
1767906820000|2026-01-08 21:13:40|2282.4|2278.4|2282.3|2278.3|2282.4|2278.4|2282.3|2278.3|0
1767906830000|2026-01-08 21:13:50|2282.2|2278.2|2282.3|2278.3|2282.3|2278.3|2282.2|2278.2|0
1767906840000|2026-01-08 21:14:00|2282.4|2278.4|2282.5|2278.5|2283|2279|2282.4|2278.4|3
1767906850000|2026-01-08 21:14:10|2282.4|2278.4|2282.5|2278.5|2282.5|2278.5|2282.4|2278.4|0
1767906870000|2026-01-08 21:14:30|2282.4|2278.4|2282.4|2278.4|2282.4|2278.4|2282.4|2278.4|0
1767906880000|2026-01-08 21:14:40|2281.5|2280|2281.5|2280|2281.6|2280.1|2281.5|2280|0
1767906890000|2026-01-08 21:14:50|2282.4|2278.4|2282.3|2278.3|2282.4|2278.4|2282.3|2278.3|0
1767906900000|2026-01-08 21:15:00|2282.4|2278.4|2284.2|2280.2|2284.3|2281.6|2282.4|2278.4|5
1767906920000|2026-01-08 21:15:20|2284|2280|2284.1|2280.1|2284.1|2280.1|2283.6|2279.6|0
1767906930000|2026-01-08 21:15:30|2284|2280|2284|2280|2284|2280|2284|2280|1
1767906940000|2026-01-08 21:15:40|2283.9|2279.9|2283.8|2279.8|2283.9|2279.9|2283.8|2279.8|0
1767906960000|2026-01-08 21:16:00|2283.9|2279.9|2284.1|2280.1|2284.2|2280.2|2283.9|2279.9|0
1767906990000|2026-01-08 21:16:30|2284|2280|2284|2280|2284|2280|2284|2280|0
1767907000000|2026-01-08 21:16:40|2284.1|2280.1|2283.9|2279.9|2284.1|2280.1|2283.9|2279.9|0
1767907010000|2026-01-08 21:16:50|2284|2280|2284|2280|2284.1|2280.1|2284|2280|0
1767907020000|2026-01-08 21:17:00|2281.4|2279.9|2281.7|2277.7|2282.2|2280|2281.4|2277.7|3
1767907030000|2026-01-08 21:17:10|2281.6|2277.6|2281.7|2277.7|2281.7|2277.7|2281.6|2277.6|0
1767907040000|2026-01-08 21:17:20|2280.1|2278.6|2281.1|2277.1|2281.1|2278.6|2280.1|2277.1|0
1767907050000|2026-01-08 21:17:30|2280.9|2276.9|2280.8|2276.8|2280.9|2276.9|2280.4|2276.4|0
1767907060000|2026-01-08 21:17:40|2280.7|2276.7|2280|2276|2280.7|2276.7|2280|2276|0
1767907070000|2026-01-08 21:17:50|2280.1|2276.1|2279.1|2277.6|2280.1|2277.6|2279|2276.1|0
1767907080000|2026-01-08 21:18:00|2280.1|2276.1|2280.1|2276.1|2280.2|2276.2|2280|2276|0
1767907090000|2026-01-08 21:18:10|2280|2276|2280|2276|2280.1|2276.1|2280|2276|0
1767907100000|2026-01-08 21:18:20|2280.1|2276.1|2279.1|2277.6|2280.1|2277.6|2279.1|2276.1|0
1767907120000|2026-01-08 21:18:40|2280.1|2276.1|2280|2276|2280.1|2276.1|2280|2276|0
1767907130000|2026-01-08 21:18:50|2279.9|2275.9|2277.6|2276.1|2279.9|2277.2|2277.6|2274.7|3
1767907140000|2026-01-08 21:19:00|2277.8|2276.3|2277.7|2276.2|2278.7|2276.3|2277.5|2274.7|0
1767907150000|2026-01-08 21:19:10|2277.5|2276|2277.5|2276|2278.5|2276|2277.4|2274.5|0
1767907160000|2026-01-08 21:19:20|2277.6|2276.1|2277.6|2276.1|2277.6|2276.1|2277.6|2276.1|1
1767907170000|2026-01-08 21:19:30|2277.8|2276.3|2277.8|2276.3|2277.8|2276.3|2277.8|2276.3|0
1767907180000|2026-01-08 21:19:40|2277.6|2276.1|2277.6|2276.1|2277.6|2276.1|2277.6|2276.1|1
1767907190000|2026-01-08 21:19:50|2277.7|2276.2|2277.5|2276|2277.7|2276.2|2277.5|2276|0
1767907200000|2026-01-08 21:20:00|2277.6|2276.1|2277.7|2276.2|2277.7|2276.2|2277.6|2276.1|0
1767907210000|2026-01-08 21:20:10|2277.5|2276|2277.9|2276.4|2277.9|2276.4|2277.5|2276|2
1767907220000|2026-01-08 21:20:20|2277.8|2276.3|2277.8|2276.3|2277.8|2276.3|2277.6|2276.1|2
1767907230000|2026-01-08 21:20:30|2278|2276.5|2277.8|2276.3|2278|2276.5|2277.8|2276.3|0
1767907240000|2026-01-08 21:20:40|2278|2276.5|2277.7|2276.2|2278|2276.5|2277.7|2276.2|0
1767907250000|2026-01-08 21:20:50|2277.6|2276.1|2277.9|2273.9|2277.9|2276.1|2276.7|2273.8|2
1767907260000|2026-01-08 21:21:00|2277.8|2273.8|2276.8|2275.3|2277.8|2275.3|2276.8|2273.8|0
1767907280000|2026-01-08 21:21:20|2278.6|2274.6|2277.5|2276|2278.6|2276|2277.3|2274.5|2
1767907290000|2026-01-08 21:21:30|2277.4|2275.9|2278.5|2274.5|2278.5|2275.9|2277.4|2274.5|0
1767907300000|2026-01-08 21:21:40|2277.6|2273.6|2276.3|2274.8|2277.6|2274.8|2276.3|2273.6|3
1767907310000|2026-01-08 21:21:50|2276.2|2274.7|2275.4|2273.9|2277|2274.7|2275.4|2273|0
1767907320000|2026-01-08 21:22:00|2275.3|2273.8|2274.9|2273.4|2275.4|2273.9|2274.9|2273.4|4
1767907340000|2026-01-08 21:22:20|2275|2273.5|2275|2273.5|2275|2273.5|2274.9|2273.4|1
1767907350000|2026-01-08 21:22:30|2276|2272|2274.3|2272.8|2276|2272.9|2274.3|2271.9|2
1767907360000|2026-01-08 21:22:40|2274.2|2272.7|2274.3|2270.3|2274.5|2272.7|2273.9|2270.3|2
1767907380000|2026-01-08 21:23:00|2273.2|2271.7|2273.4|2271.9|2273.4|2271.9|2273.2|2271.7|1
1767907390000|2026-01-08 21:23:10|2273.5|2272|2274|2272.5|2274|2272.5|2273.5|2272|1
1767907400000|2026-01-08 21:23:20|2275.5|2271.5|2273.9|2272.4|2275.5|2272.7|2273.9|2271.5|2
1767907410000|2026-01-08 21:23:30|2274|2272.5|2274|2272.5|2274|2272.5|2274|2272.5|1
1767907420000|2026-01-08 21:23:40|2274.3|2270.3|2274.3|2270.3|2274.4|2271.5|2272.9|2270.3|3
1767907430000|2026-01-08 21:23:50|2272.9|2271.4|2275.6|2271.6|2275.6|2271.6|2272.9|2271.4|1
1767907440000|2026-01-08 21:24:00|2275.3|2273.8|2276.1|2272.1|2276.1|2273.8|2275|2272.1|3
1767907450000|2026-01-08 21:24:10|2275.1|2273.6|2276.3|2272.3|2276.4|2273.6|2275.1|2272.3|0
1767907460000|2026-01-08 21:24:20|2276.4|2272.4|2276.5|2272.5|2276.5|2272.5|2276.3|2272.3|0
1767907470000|2026-01-08 21:24:30|2276.7|2272.7|2276.7|2272.7|2276.7|2272.7|2276.7|2272.7|0
1767907480000|2026-01-08 21:24:40|2276.8|2272.8|2276.5|2272.5|2276.8|2273.6|2275.1|2272.5|0
1767907500000|2026-01-08 21:25:00|2276|2274.5|2278.4|2274.4|2278.4|2275.1|2276|2273|3
1767907510000|2026-01-08 21:25:10|2276.9|2275.4|2277.8|2273.8|2278.3|2275.5|2276.8|2273.8|0
1767907520000|2026-01-08 21:25:20|2276.5|2275|2277.4|2273.4|2277.5|2275|2276.5|2273.3|0
1767907530000|2026-01-08 21:25:30|2277.6|2273.6|2277.8|2273.8|2277.8|2273.8|2277.6|2273.6|0
1767907540000|2026-01-08 21:25:40|2277.5|2273.5|2277.5|2273.5|2277.5|2273.5|2277.5|2273.5|0
1767907550000|2026-01-08 21:25:50|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|0
1767907560000|2026-01-08 21:26:00|2277.5|2273.5|2277.5|2273.5|2277.5|2273.5|2277.5|2273.5|0
1767907570000|2026-01-08 21:26:10|2277.3|2273.3|2277|2273|2277.3|2274.5|2276|2273|0
1767907580000|2026-01-08 21:26:20|2277.1|2273.1|2276.9|2272.9|2277.1|2274|2275.5|2272.9|0
1767907600000|2026-01-08 21:26:40|2277|2273|2276.9|2272.9|2277|2273|2276.9|2272.9|0
1767907610000|2026-01-08 21:26:50|2277|2273|2277|2273|2277|2273|2277|2273|0
1767907620000|2026-01-08 21:27:00|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|0
1767907630000|2026-01-08 21:27:10|2277.5|2273.5|2277.5|2273.5|2277.5|2273.5|2277.5|2273.5|0
1767907640000|2026-01-08 21:27:20|2277.6|2273.6|2277.5|2273.5|2277.6|2273.6|2277.5|2273.5|0
1767907660000|2026-01-08 21:27:40|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|0
1767907670000|2026-01-08 21:27:50|2277.3|2273.3|2277.4|2273.4|2277.4|2273.4|2277.2|2273.2|0
1767907680000|2026-01-08 21:28:00|2277.2|2273.2|2276.2|2272.2|2277.2|2274|2275.5|2272.2|0
1767907690000|2026-01-08 21:28:10|2276.6|2272.6|2276|2274.5|2276.7|2274.5|2275.5|2272.6|0
1767907700000|2026-01-08 21:28:20|2276.4|2274.9|2278|2274|2278|2275.8|2276.4|2273.2|2
1767907710000|2026-01-08 21:28:30|2278.1|2274.1|2278.1|2274.1|2278.1|2274.1|2278.1|2274.1|0
1767907720000|2026-01-08 21:28:40|2278.7|2274.7|2279|2275|2279.1|2277.2|2278.7|2274.7|3
1767907730000|2026-01-08 21:28:50|2278.9|2274.9|2280.8|2276.8|2280.8|2276.8|2278.9|2274.9|6
1767907740000|2026-01-08 21:29:00|2280.7|2276.7|2281|2277|2281|2278|2279.5|2276.6|0
1767907750000|2026-01-08 21:29:10|2280.9|2276.9|2280.5|2276.5|2280.9|2276.9|2280.4|2276.4|0
1767907760000|2026-01-08 21:29:20|2279.6|2275.6|2279.6|2275.6|2279.6|2275.6|2279.6|2275.6|1
1767907770000|2026-01-08 21:29:30|2279.5|2275.5|2280.7|2276.7|2280.7|2276.7|2279.4|2275.4|2
1767907780000|2026-01-08 21:29:40|2280.6|2276.6|2280.6|2276.6|2280.6|2276.6|2280.6|2276.6|0
1767907790000|2026-01-08 21:29:50|2280.8|2276.8|2280.8|2276.8|2280.8|2276.8|2280.8|2276.8|0
1767907800000|2026-01-08 21:30:00|2280.7|2276.7|2279.9|2275.9|2280.9|2278.6|2279.9|2275.9|6
1767907810000|2026-01-08 21:30:10|2280|2276|2280|2276|2280|2276|2280|2276|0
1767907820000|2026-01-08 21:30:20|2280.6|2276.6|2280.9|2276.9|2280.9|2276.9|2280.6|2276.6|0
1767907830000|2026-01-08 21:30:30|2280.8|2276.8|2281.1|2277.1|2281.1|2277.1|2280.7|2276.7|0
1767907840000|2026-01-08 21:30:40|2281|2277|2281|2277|2281|2277|2281|2277|0
1767907860000|2026-01-08 21:31:00|2281.1|2277.1|2281.1|2277.1|2281.1|2277.1|2281.1|2277.1|0
1767907870000|2026-01-08 21:31:10|2281|2277|2281|2277|2281|2277|2281|2277|0
1767907880000|2026-01-08 21:31:20|2281.1|2277.1|2280.9|2276.9|2281.1|2277.1|2280.9|2276.9|0
1767907890000|2026-01-08 21:31:30|2280.8|2276.8|2280.4|2276.4|2280.8|2276.8|2280.4|2276.4|0
1767907900000|2026-01-08 21:31:40|2280.3|2276.3|2280.2|2276.2|2280.3|2276.3|2280.2|2276.2|0
1767907920000|2026-01-08 21:32:00|2278.6|2274.6|2277.8|2273.8|2278.6|2274.6|2277.8|2273.8|2
1767907930000|2026-01-08 21:32:10|2277.6|2273.6|2277.7|2273.7|2277.7|2273.7|2277.6|2273.6|0
1767907950000|2026-01-08 21:32:30|2276.6|2275.1|2277.7|2273.7|2277.7|2275.1|2276.6|2273.7|0
1767907960000|2026-01-08 21:32:40|2277.6|2273.6|2277.1|2273.1|2277.6|2273.6|2277.1|2273.1|0
1767907970000|2026-01-08 21:32:50|2277.3|2273.3|2277.3|2273.3|2277.3|2273.3|2277.3|2273.3|0
1767907990000|2026-01-08 21:33:10|2277.2|2273.2|2277.1|2273.1|2277.2|2273.2|2277.1|2273.1|0
1767908000000|2026-01-08 21:33:20|2276.7|2272.7|2276.6|2272.6|2276.8|2272.8|2276.6|2272.6|0
1767908030000|2026-01-08 21:33:50|2279|2275|2279|2275|2279|2275|2279|2275|5
1767908040000|2026-01-08 21:34:00|2278.9|2274.9|2279.8|2275.8|2279.8|2275.8|2278.9|2274.9|0
1767908050000|2026-01-08 21:34:10|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|0
1767908060000|2026-01-08 21:34:20|2279.7|2275.7|2278.8|2274.8|2279.7|2275.7|2278.8|2274.8|0
1767908070000|2026-01-08 21:34:30|2278.6|2274.6|2278.7|2274.7|2278.7|2274.7|2278.6|2274.6|0
1767908080000|2026-01-08 21:34:40|2278.8|2274.8|2278.9|2274.9|2279|2275|2278.8|2274.8|0
1767908100000|2026-01-08 21:35:00|2279|2275|2279.2|2275.2|2280.3|2276.3|2279|2275|2
1767908110000|2026-01-08 21:35:10|2279|2275|2279.1|2275.1|2279.3|2275.3|2279|2275|0
1767908120000|2026-01-08 21:35:20|2279|2275|2278.6|2274.6|2279|2275|2278.6|2274.6|0
1767908140000|2026-01-08 21:35:40|2278.7|2274.7|2278.6|2274.6|2278.7|2274.7|2278.5|2274.5|0
1767908170000|2026-01-08 21:36:10|2278.7|2274.7|2278.8|2274.8|2278.9|2274.9|2278.7|2274.7|0
1767908180000|2026-01-08 21:36:20|2278.7|2274.7|2278.5|2274.5|2278.7|2274.7|2278.5|2274.5|0
1767908190000|2026-01-08 21:36:30|2279|2275|2279|2275|2279|2275|2279|2275|1
1767908220000|2026-01-08 21:37:00|2278.9|2274.9|2278.4|2274.4|2278.9|2275.5|2276.9|2274.4|0
1767908230000|2026-01-08 21:37:10|2278.3|2274.3|2278.5|2274.5|2278.8|2275.6|2277.1|2274.3|0
1767908260000|2026-01-08 21:37:40|2278.6|2274.6|2278.5|2274.5|2278.6|2274.6|2278.5|2274.5|0
1767908290000|2026-01-08 21:38:10|||||||||2
1767908300000|2026-01-08 21:38:20|2278.4|2274.4|2278.4|2274.4|2278.4|2274.4|2278.3|2274.3|0
1767908310000|2026-01-08 21:38:30|2278.6|2274.6|2277.4|2275.9|2278.6|2275.9|2277.4|2274.6|0
1767908320000|2026-01-08 21:38:40|2277.5|2276|2279.1|2275.1|2279.1|2276|2277.5|2274.9|0
1767908330000|2026-01-08 21:38:50|2279.6|2275.6|2279.4|2275.4|2279.6|2275.6|2279.3|2275.3|0
1767908340000|2026-01-08 21:39:00|2279.5|2275.5|2279.4|2275.4|2279.5|2275.5|2279.4|2275.4|0
1767908350000|2026-01-08 21:39:10|2279.5|2275.5|2279.4|2275.4|2279.5|2275.5|2279.4|2275.4|0
1767908360000|2026-01-08 21:39:20|2279.5|2275.5|2279.4|2275.4|2279.5|2275.5|2279.4|2275.4|0
1767908370000|2026-01-08 21:39:30|2279.3|2275.3|2279.3|2275.3|2279.4|2275.4|2279.3|2275.3|0
1767908380000|2026-01-08 21:39:40|2279.4|2275.4|2279.2|2275.2|2279.4|2275.4|2279.2|2275.2|0
1767908390000|2026-01-08 21:39:50|2279|2275|2279|2275|2279|2275|2278.8|2274.8|0
1767908400000|2026-01-08 21:40:00|2279.1|2275.1|2279.3|2275.3|2279.3|2275.3|2279.1|2275.1|0
1767908410000|2026-01-08 21:40:10|2279.4|2275.4|2279.4|2275.4|2279.4|2275.4|2279.4|2275.4|0
1767908420000|2026-01-08 21:40:20|2279.3|2275.3|2280|2276|2280|2276|2279.3|2275.3|0
1767908430000|2026-01-08 21:40:30|2279.9|2275.9|2279.9|2275.9|2280|2276|2279.9|2275.9|0
1767908440000|2026-01-08 21:40:40|2280|2276|2280.1|2276.1|2280.1|2276.1|2280|2276|0
1767908450000|2026-01-08 21:40:50|2280|2276|2280|2276|2280.1|2276.1|2280|2276|0
1767908460000|2026-01-08 21:41:00|2278.6|2277.1|2278.5|2277|2278.6|2277.1|2278.5|2277|0
1767908470000|2026-01-08 21:41:10|2278.6|2277.1|2278.6|2277.1|2278.6|2277.1|2278.5|2277|0
1767908480000|2026-01-08 21:41:20|2278.5|2277|2278.6|2277.1|2278.6|2277.1|2278.5|2277|0
1767908500000|2026-01-08 21:41:40|2278.5|2277|2277.9|2276.4|2278.5|2277|2277.9|2276.4|1
1767908510000|2026-01-08 21:41:50|2278|2276.5|2278.7|2277.2|2279.4|2277.2|2278|2275.4|0
1767908520000|2026-01-08 21:42:00|2278.6|2277.1|2278.6|2277.1|2278.6|2277.1|2278.5|2277|0
1767908530000|2026-01-08 21:42:10|2278.5|2277|2278.5|2277|2278.6|2277.1|2278.5|2277|0
1767908540000|2026-01-08 21:42:20|2278.9|2277.4|2279.4|2277.9|2279.4|2277.9|2278.9|2277.4|1
1767908550000|2026-01-08 21:42:30|||||||||1
1767908570000|2026-01-08 21:42:50|2279.3|2277.8|2279|2277.5|2279.3|2277.8|2279|2277.5|2
1767908580000|2026-01-08 21:43:00|2279.1|2277.6|2280.5|2276.5|2280.5|2277.9|2279.1|2276.4|0
1767908600000|2026-01-08 21:43:20|2279.5|2278|2279.9|2278.4|2281.1|2278.6|2279.5|2277|1
1767908610000|2026-01-08 21:43:30|2281.2|2277.2|2280|2278.5|2281.2|2278.5|2280|2277.2|0
1767908620000|2026-01-08 21:43:40|2280.1|2278.6|2280.2|2278.7|2280.2|2278.7|2280.1|2278.6|0
1767908630000|2026-01-08 21:43:50|2281.2|2277.2|2282.5|2278.5|2282.5|2279.7|2280.3|2277.2|3
1767908640000|2026-01-08 21:44:00|2281.3|2279.8|2282.1|2280.6|2282.1|2280.6|2281.3|2279.8|1
1767908650000|2026-01-08 21:44:10|2282.2|2280.7|2283.8|2282.3|2285|2282.6|2282.1|2280.2|6
1767908660000|2026-01-08 21:44:20|2283.6|2282.1|2283.6|2282.1|2283.6|2282.1|2283.6|2282.1|0
1767908670000|2026-01-08 21:44:30|2284|2282.5|2284|2282.5|2284|2282.5|2284|2282.5|1
1767908680000|2026-01-08 21:44:40|2283.3|2281.8|2283.5|2282|2283.5|2282|2283.3|2281.8|8
1767908690000|2026-01-08 21:44:50|2281.7|2280.2|2283|2279|2283|2280.2|2281.7|2278.9|2
1767908700000|2026-01-08 21:45:00|2282.9|2278.9|2281.3|2279.8|2282.9|2279.8|2281.2|2277.7|1
1767908710000|2026-01-08 21:45:10|2282.4|2278.4|2282.2|2278.2|2282.6|2278.6|2282.2|2278.2|0
1767908720000|2026-01-08 21:45:20|2282.3|2278.3|2282.6|2278.6|2282.6|2279.6|2281.1|2278.3|0
1767908730000|2026-01-08 21:45:30|2282.5|2278.5|2282.4|2278.4|2282.5|2278.5|2282.4|2278.4|0
1767908740000|2026-01-08 21:45:40|2282.5|2278.5|2282.5|2278.5|2282.5|2278.5|2282.5|2278.5|0
1767908750000|2026-01-08 21:45:50|2282.6|2278.6|2282.4|2278.4|2283.1|2279.1|2282.4|2278.4|0
1767908760000|2026-01-08 21:46:00|2282.5|2278.5|2282.4|2278.4|2282.6|2278.6|2282.4|2278.4|0
1767908770000|2026-01-08 21:46:10|2281.1|2277.1|2281|2277|2281.1|2277.1|2281|2277|2
1767908780000|2026-01-08 21:46:20|2281.3|2277.3|2280.4|2276.4|2281.3|2277.3|2280.4|2276.4|1
1767908790000|2026-01-08 21:46:30|||||||||1
1767908820000|2026-01-08 21:47:00|2280.3|2276.3|2280.3|2276.3|2280.4|2276.4|2280.3|2276.3|0
1767908830000|2026-01-08 21:47:10|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|0
1767908840000|2026-01-08 21:47:20|2280.3|2276.3|2280.3|2276.3|2280.3|2276.3|2280.3|2276.3|0
1767908870000|2026-01-08 21:47:50|2280.4|2276.4|2280.6|2276.6|2280.9|2276.9|2280.4|2276.4|1
1767908880000|2026-01-08 21:48:00|2280.7|2276.7|2281.7|2277.7|2281.7|2277.7|2280.7|2276.7|1
1767908900000|2026-01-08 21:48:20|2281.8|2277.8|2282.2|2278.2|2282.2|2278.2|2281.8|2277.8|0
1767908920000|2026-01-08 21:48:40|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|1
1767908930000|2026-01-08 21:48:50|2282.1|2278.1|2282.2|2278.2|2282.2|2278.2|2282.1|2278.1|0
1767908940000|2026-01-08 21:49:00|2282.3|2278.3|2282.9|2278.9|2282.9|2278.9|2282.2|2278.2|1
1767908950000|2026-01-08 21:49:10|2280.7|2279.2|2281.6|2280.1|2283|2280.1|2280.7|2278.9|2
1767908960000|2026-01-08 21:49:20|2283.9|2279.9|2284.1|2280.1|2284.1|2280.1|2283.9|2279.9|2
1767908970000|2026-01-08 21:49:30|2284.5|2280.5|2284.5|2280.5|2284.5|2280.5|2284.5|2280.5|1
1767908980000|2026-01-08 21:49:40|2283.3|2281.8|2283.3|2281.8|2283.4|2281.9|2283.3|2281.8|0
1767908990000|2026-01-08 21:49:50|2283.4|2281.9|2283.4|2281.9|2283.4|2281.9|2283.4|2281.9|0
1767909000000|2026-01-08 21:50:00|2283.3|2281.8|2283.2|2279.2|2283.3|2281.8|2283.2|2279.2|1
1767909010000|2026-01-08 21:50:10|2282.9|2278.9|2283.1|2279.1|2283.2|2279.2|2282.9|2278.9|1
1767909030000|2026-01-08 21:50:30|2282.9|2278.9|2283|2279|2283|2279|2282.9|2278.9|1
1767909040000|2026-01-08 21:50:40|2282.9|2278.9|2282|2278|2282.9|2278.9|2282|2278|1
1767909050000|2026-01-08 21:50:50|2282.2|2278.2|2282.4|2278.4|2282.4|2278.4|2282.1|2278.1|0
1767909060000|2026-01-08 21:51:00|2282.5|2278.5|2282.5|2278.5|2282.5|2278.5|2282.5|2278.5|0
1767909070000|2026-01-08 21:51:10|2280.4|2278.9|2282.3|2278.3|2282.3|2278.9|2280.4|2278.3|1
1767909090000|2026-01-08 21:51:30|2282.6|2278.6|2282.8|2278.8|2283|2279|2282.6|2278.6|0
1767909120000|2026-01-08 21:52:00|2283|2279|2283.1|2279.1|2283.1|2279.1|2283|2279|0
1767909130000|2026-01-08 21:52:10|2283|2279|2283|2279|2283|2279|2283|2279|0
1767909140000|2026-01-08 21:52:20|2283.1|2279.1|2284.2|2280.2|2284.2|2280.2|2283.1|2279.1|1
1767909150000|2026-01-08 21:52:30|2283.8|2279.8|2283.6|2279.6|2284|2280|2283.6|2279.6|1
1767909160000|2026-01-08 21:52:40|2283.9|2279.9|2284.3|2280.3|2284.6|2280.6|2283.9|2279.9|0
1767909180000|2026-01-08 21:53:00|2284.1|2280.1|2284.4|2280.4|2284.4|2280.4|2284|2280|0
1767909220000|2026-01-08 21:53:40|2284.2|2280.2|2284.1|2280.1|2284.2|2280.2|2284.1|2280.1|0
1767909230000|2026-01-08 21:53:50|2284.2|2280.2|2284.4|2280.4|2284.6|2280.6|2284.2|2280.2|0
1767909240000|2026-01-08 21:54:00|2284.8|2280.8|2283.7|2279.7|2284.8|2280.8|2283.7|2279.7|0
1767909250000|2026-01-08 21:54:10|2283.5|2279.5|2283.9|2279.9|2284.3|2280.3|2283.5|2279.5|1
1767909260000|2026-01-08 21:54:20|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|0
1767909280000|2026-01-08 21:54:40|2283.6|2279.6|2283.1|2279.1|2283.6|2279.6|2283.1|2279.1|0
1767909290000|2026-01-08 21:54:50|2283.6|2279.6|2283.4|2279.4|2283.6|2279.6|2283.2|2279.2|0
1767909300000|2026-01-08 21:55:00|2283.6|2279.6|2283.1|2279.1|2283.6|2279.6|2283.1|2279.1|0
1767909310000|2026-01-08 21:55:10|2282.8|2278.8|2282.1|2278.1|2282.8|2278.8|2282.1|2278.1|0
1767909320000|2026-01-08 21:55:20|2282.2|2278.2|2283.6|2279.6|2283.6|2279.6|2282.2|2278.2|2
1767909330000|2026-01-08 21:55:30|2283.2|2279.2|2283.2|2279.2|2283.2|2279.2|2282.9|2278.9|0
1767909340000|2026-01-08 21:55:40|2283.3|2279.3|2283.4|2279.4|2283.4|2279.4|2283.3|2279.3|0
1767909350000|2026-01-08 21:55:50|2283|2279|2283.7|2279.7|2283.7|2279.7|2283|2279|2
1767909360000|2026-01-08 21:56:00|2284.3|2280.3|2283.7|2279.7|2284.3|2280.3|2283.7|2279.7|0
1767909370000|2026-01-08 21:56:10|2283.6|2279.6|2283.5|2279.5|2283.7|2279.7|2283.5|2279.5|0
1767909380000|2026-01-08 21:56:20|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|0
1767909420000|2026-01-08 21:57:00|2283.9|2282.4|2284|2280|2284|2282.4|2283.8|2279.8|2
1767909440000|2026-01-08 21:57:20|2284.7|2280.7|2284.9|2280.9|2285.4|2281.4|2284.7|2280.7|3
1767909450000|2026-01-08 21:57:30|2285.3|2281.3|2285.2|2281.2|2285.4|2281.4|2285.2|2281.2|0
1767909460000|2026-01-08 21:57:40|2285.5|2281.5|2287.7|2283.7|2287.7|2283.7|2285.1|2281.1|3
1767909480000|2026-01-08 21:58:00|2286.9|2282.9|2286.9|2282.9|2286.9|2282.9|2286.9|2282.9|0
1767909490000|2026-01-08 21:58:10|2287.2|2283.2|2287.2|2283.2|2287.2|2283.2|2287.2|2283.2|0
1767909510000|2026-01-08 21:58:30|2285.5|2281.5|2283.4|2281.9|2287|2283.8|2283.4|2281.5|3
1767909530000|2026-01-08 21:58:50|2283.5|2282|2283.5|2282|2283.5|2282|2283.5|2282|0
1767909560000|2026-01-08 21:59:20|2283.6|2282.1|2286.6|2282.6|2286.6|2282.6|2283.6|2281.3|1
1767909570000|2026-01-08 21:59:30|2287.1|2283.1|2286.4|2282.4|2287.1|2283.1|2286|2282|11
1767909580000|2026-01-08 21:59:40|2286.6|2282.6|2286.3|2282.3|2287.5|2283.5|2286.1|2282.1|9
1767909590000|2026-01-08 21:59:50|2286.4|2282.4|2284.7|2280.7|2287.2|2283.2|2284.7|2280.7|11
1767913200000|2026-01-08 23:00:00|2286.8|2282.8|2286.8|2282.8|2286.8|2282.8|2286.7|2282.7|2
1767913210000|2026-01-08 23:00:10|2286.7|2282.7|2286.8|2282.8|2286.8|2282.8|2286.7|2282.7|0
1767913220000|2026-01-08 23:00:20|2286.7|2282.7|2287|2283|2287|2283|2286.7|2282.7|1
1767913230000|2026-01-08 23:00:30|2284.6|2283.1|2287|2283|2287|2283.1|2284.6|2283|1
1767913290000|2026-01-08 23:01:30|2287.2|2283.2|2287.3|2283.3|2287.3|2283.3|2287.2|2283.2|3
1767913320000|2026-01-08 23:02:00|2286.5|2285|2289|2285|2289|2285|2286.5|2284.5|10
1767913330000|2026-01-08 23:02:10|2289.5|2285.5|2289.5|2285.5|2289.5|2285.5|2289.5|2285.5|2
1767913340000|2026-01-08 23:02:20|2289.9|2285.9|2289.9|2285.9|2289.9|2285.9|2289.9|2285.9|1
1767913360000|2026-01-08 23:02:40|2289.4|2285.4|2289.4|2285.4|2289.4|2285.4|2289.4|2285.4|2
1767913370000|2026-01-08 23:02:50|2288.2|2284.2|2287|2283|2288.2|2284.2|2287|2283|2
1767913380000|2026-01-08 23:03:00|2286.9|2282.9|2287.9|2283.9|2288|2284|2286.9|2282.9|1
1767913390000|2026-01-08 23:03:10|2288|2284|2287.9|2283.9|2288|2284|2287.1|2283.1|0
1767913400000|2026-01-08 23:03:20|2287.5|2283.5|2286.8|2282.8|2287.5|2283.5|2286.7|2282.7|1
1767913410000|2026-01-08 23:03:30|2286.7|2282.7|2277.2|2273.2|2286.8|2282.8|2277.2|2273.2|5
1767913420000|2026-01-08 23:03:40|2276.6|2272.6|2276.8|2272.8|2277.2|2273.2|2276.3|2272.3|0
1767913430000|2026-01-08 23:03:50|2276.9|2272.9|2277.1|2273.1|2277.1|2273.1|2276.9|2272.9|0
1767913440000|2026-01-08 23:04:00|2281|2277|2282.9|2278.9|2282.9|2278.9|2281|2277|5
1767913450000|2026-01-08 23:04:10|2282.8|2278.8|2282.7|2278.7|2282.8|2278.8|2282.7|2278.7|0
1767913460000|2026-01-08 23:04:20|2282.8|2278.8|2282.8|2278.8|2282.9|2278.9|2282.4|2278.4|1
1767913470000|2026-01-08 23:04:30|2282.6|2278.6|2281.9|2277.9|2282.6|2278.6|2281.9|2277.9|0
1767913480000|2026-01-08 23:04:40|2281.8|2277.8|2277.5|2273.5|2281.8|2277.8|2277|2273|3
1767913490000|2026-01-08 23:04:50|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|0
1767913500000|2026-01-08 23:05:00|2277.7|2273.7|2277.9|2273.9|2277.9|2273.9|2277.7|2273.7|1
1767913530000|2026-01-08 23:05:30|2280|2276|2280.2|2276.2|2280.2|2276.2|2280|2276|3
1767913540000|2026-01-08 23:05:40|2279.4|2275.4|2279.9|2275.9|2280.4|2276.4|2279.4|2275.4|1
1767913550000|2026-01-08 23:05:50|2280|2276|2279.8|2275.8|2280.1|2276.1|2279.6|2275.6|0
1767913560000|2026-01-08 23:06:00|2280|2276|2279.8|2275.8|2280|2276|2279.6|2275.6|2
1767913570000|2026-01-08 23:06:10|2279.4|2275.4|2279.6|2275.6|2279.8|2275.8|2279.4|2275.4|0
1767913580000|2026-01-08 23:06:20|2279.8|2275.8|2280|2276|2280|2276|2279.5|2275.5|0
1767913590000|2026-01-08 23:06:30|2280.2|2276.2|2280.2|2276.2|2280.2|2276.2|2280.2|2276.2|0
1767913620000|2026-01-08 23:07:00|2280.5|2276.5|2280.2|2276.2|2280.6|2276.6|2280|2276|3
1767913630000|2026-01-08 23:07:10|2280.3|2276.3|2280|2276|2280.7|2276.7|2280|2276|0
1767913640000|2026-01-08 23:07:20|2280.3|2276.3|2280.7|2276.7|2281.3|2279.8|2280.3|2276.3|1
1767913650000|2026-01-08 23:07:30|2282.2|2278.2|2282|2278|2282.5|2278.5|2282|2278|2
1767913660000|2026-01-08 23:07:40|2282.4|2278.4|2281.5|2277.5|2282.4|2278.4|2281.5|2277.5|0
1767913680000|2026-01-08 23:08:00|2282|2278|2282|2278|2282|2278|2282|2278|0
1767913690000|2026-01-08 23:08:10|2283|2279|2283.1|2279.1|2283.1|2279.1|2282.9|2278.9|2
1767913700000|2026-01-08 23:08:20|2283.2|2279.2|2283.3|2279.3|2283.3|2279.3|2282.6|2278.6|2
1767913710000|2026-01-08 23:08:30|2283.2|2279.2|2283.2|2279.2|2283.3|2279.3|2282.9|2278.9|0
1767913720000|2026-01-08 23:08:40|2283.6|2279.6|2282.4|2278.4|2283.6|2279.6|2282.4|2278.4|2
1767913730000|2026-01-08 23:08:50|2281|2277|2280.2|2276.2|2282.4|2278.4|2280.2|2276.2|2
1767913740000|2026-01-08 23:09:00|2282.1|2278.1|2282.1|2278.1|2282.1|2278.1|2282.1|2278.1|2
1767913750000|2026-01-08 23:09:10|2282.2|2278.2|2283.5|2279.5|2283.5|2279.5|2282.1|2278.1|0
1767913760000|2026-01-08 23:09:20|2283.1|2279.1|2284.2|2280.2|2284.2|2280.2|2283|2279|0
1767913770000|2026-01-08 23:09:30|2284.5|2280.5|2283.9|2279.9|2284.5|2280.5|2283.9|2279.9|0
1767913780000|2026-01-08 23:09:40|2284|2280|2283.9|2279.9|2284|2280|2283.8|2279.8|2
1767913790000|2026-01-08 23:09:50|2283.8|2279.8|2280.8|2276.8|2283.8|2279.8|2280.8|2276.8|2
1767913800000|2026-01-08 23:10:00|2281.1|2277.1|2281.8|2277.8|2281.9|2277.9|2281.1|2277.1|0
1767913810000|2026-01-08 23:10:10|2281.7|2277.7|2281.7|2277.7|2281.8|2277.8|2281.5|2277.5|0
1767913820000|2026-01-08 23:10:20|2281.8|2277.8|2280.8|2276.8|2281.8|2277.8|2280.8|2276.8|0
1767913840000|2026-01-08 23:10:40|2280.7|2276.7|2280.7|2276.7|2280.7|2276.7|2280.7|2276.7|0
1767913850000|2026-01-08 23:10:50|2280.5|2276.5|2280.5|2276.5|2280.5|2276.5|2280.5|2276.5|0
1767913860000|2026-01-08 23:11:00|2280.7|2276.7|2282.7|2278.7|2283.3|2279.3|2280.7|2276.7|1
1767913870000|2026-01-08 23:11:10|2282.9|2278.9|2282.6|2278.6|2282.9|2278.9|2282.3|2278.3|0
1767913880000|2026-01-08 23:11:20|2282.3|2278.3|2282.2|2278.2|2282.7|2278.7|2282.2|2278.2|0
1767913890000|2026-01-08 23:11:30|2282.1|2278.1|2281.4|2277.4|2282.1|2278.1|2281.4|2277.4|4
1767913900000|2026-01-08 23:11:40|2280.8|2276.8|2281.4|2277.4|2281.4|2277.4|2278.8|2276.8|1
1767913910000|2026-01-08 23:11:50|||||||||1
1767913940000|2026-01-08 23:12:20|2281.5|2277.5|2281.7|2277.7|2281.7|2277.7|2281.5|2277.5|0
1767913950000|2026-01-08 23:12:30|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|0
1767913960000|2026-01-08 23:12:40|2283.3|2279.3|2284.4|2280.4|2284.4|2280.4|2283.3|2279.3|1
1767913990000|2026-01-08 23:13:10|2281.4|2277.4|2281.4|2277.4|2281.4|2277.4|2281.4|2277.4|9
1767914010000|2026-01-08 23:13:30|2281.2|2277.2|2281.2|2277.2|2281.2|2277.2|2281.2|2277.2|0
1767914040000|2026-01-08 23:14:00|2280.9|2279.4|2283.2|2279.2|2283.2|2279.4|2280.9|2279.2|2
1767914050000|2026-01-08 23:14:10|2282.3|2278.3|2282.9|2278.9|2283.4|2279.4|2282.3|2278.3|0
1767914060000|2026-01-08 23:14:20|2282.7|2278.7|2283|2279|2283.2|2279.2|2282.7|2278.7|0
1767914070000|2026-01-08 23:14:30|2283.1|2279.1|2284.7|2280.7|2284.7|2280.7|2283.1|2279.1|2
1767914080000|2026-01-08 23:14:40|2284.8|2280.8|2283.2|2279.2|2284.8|2280.8|2283.2|2279.2|0
1767914100000|2026-01-08 23:15:00|2283.4|2279.4|2284.3|2280.3|2284.5|2280.5|2283.4|2279.4|3
1767914110000|2026-01-08 23:15:10|2284|2280|2284.5|2280.5|2284.5|2280.5|2283.8|2279.8|0
1767914130000|2026-01-08 23:15:30|2284.4|2280.4|2283.9|2279.9|2284.4|2280.4|2283.9|2279.9|0
1767914140000|2026-01-08 23:15:40|2284.2|2280.2|2284.2|2280.2|2284.2|2280.2|2284.2|2280.2|0
1767914160000|2026-01-08 23:16:00|2284.3|2280.3|2283.9|2279.9|2284.3|2280.3|2283.9|2279.9|0
1767914190000|2026-01-08 23:16:30|2284|2280|2284.2|2280.2|2284.3|2280.3|2284|2280|0
1767914200000|2026-01-08 23:16:40|2285.7|2284.2|2283|2279|2285.7|2284.2|2283|2279|1
1767914220000|2026-01-08 23:17:00|2283.2|2279.2|2283.2|2279.2|2283.3|2279.3|2283.2|2279.2|0
1767914230000|2026-01-08 23:17:10|2283|2279|2282.5|2278.5|2283|2279|2282.5|2278.5|0
1767914240000|2026-01-08 23:17:20|||||||||1
1767914260000|2026-01-08 23:17:40|2282.4|2278.4|2281.3|2277.3|2282.4|2278.4|2281.3|2277.3|2
1767914270000|2026-01-08 23:17:50|2281.2|2277.2|2281|2277|2281.2|2277.2|2281|2277|0
1767914280000|2026-01-08 23:18:00|2281.1|2277.1|2281|2277|2281.1|2277.1|2280.9|2276.9|0
1767914300000|2026-01-08 23:18:20|2280.9|2276.9|2281|2277|2281|2277|2280.9|2276.9|0
1767914310000|2026-01-08 23:18:30|2280.7|2276.7|2279.5|2275.5|2280.7|2276.7|2279.5|2275.5|4
1767914320000|2026-01-08 23:18:40|2279.4|2275.4|2279.5|2275.5|2279.5|2275.5|2279.3|2275.3|1
1767914330000|2026-01-08 23:18:50|2279.4|2277.9|2279.3|2275.3|2281|2277.9|2279.3|2275.3|4
1767914340000|2026-01-08 23:19:00|2279.6|2275.6|2275.6|2271.6|2279.7|2275.7|2275.6|2271.6|3
1767914350000|2026-01-08 23:19:10|2275.5|2271.5|2273.4|2269.4|2275.6|2271.6|2273.4|2269.4|0
1767914360000|2026-01-08 23:19:20|2274.1|2270.1|2278.1|2274.1|2280.6|2276.6|2274.1|2270.1|5
1767914370000|2026-01-08 23:19:30|2278|2274|2278|2274|2278.1|2274.1|2278|2274|0
1767914380000|2026-01-08 23:19:40|2278.1|2274.1|2278.4|2274.4|2278.5|2274.5|2278.1|2274.1|0
1767914390000|2026-01-08 23:19:50|2278.9|2274.9|2277.5|2273.5|2279.1|2275.1|2277.5|2273.5|1
1767914400000|2026-01-08 23:20:00|2277.2|2273.2|2279.7|2275.7|2279.7|2275.7|2277.2|2273.2|3
1767914420000|2026-01-08 23:20:20|2279.2|2275.2|2278.7|2274.7|2279.2|2275.2|2278.7|2274.7|0
1767914430000|2026-01-08 23:20:30|2278.4|2274.4|2278.5|2274.5|2278.5|2274.5|2278.4|2274.4|0
1767914440000|2026-01-08 23:20:40|2278.4|2274.4|2278.1|2274.1|2278.5|2274.5|2278.1|2274.1|0
1767914450000|2026-01-08 23:20:50|2278|2274|2278|2274|2278|2274|2278|2274|0
1767914460000|2026-01-08 23:21:00|2278.1|2274.1|2277.8|2273.8|2278.1|2274.1|2277.8|2273.8|1
1767914470000|2026-01-08 23:21:10|2277.7|2273.7|2277.7|2273.7|2277.7|2273.7|2277.7|2273.7|0
1767914490000|2026-01-08 23:21:30|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|2277.5|2273.5|0
1767914500000|2026-01-08 23:21:40|2276.6|2272.6|2276.6|2272.6|2276.6|2272.6|2276.6|2272.6|0
1767914530000|2026-01-08 23:22:10|2276.5|2272.5|2276.5|2272.5|2276.5|2272.5|2276.5|2272.5|0
1767914540000|2026-01-08 23:22:20|2275.4|2271.4|2275.4|2271.4|2275.4|2271.4|2275.4|2271.4|1
1767914550000|2026-01-08 23:22:30|2275.5|2271.5|2275.2|2271.2|2275.5|2271.5|2275.2|2271.2|0
1767914560000|2026-01-08 23:22:40|2275.3|2271.3|2275|2271|2275.3|2271.3|2275|2271|0
1767914570000|2026-01-08 23:22:50|2275.1|2271.1|2275.3|2271.3|2275.5|2271.5|2275|2271|0
1767914580000|2026-01-08 23:23:00|2275.4|2271.4|2276.5|2272.5|2276.5|2272.5|2275.4|2271.4|1
1767914590000|2026-01-08 23:23:10|2276.7|2272.7|2276.7|2272.7|2276.7|2272.7|2276.7|2272.7|0
1767914600000|2026-01-08 23:23:20|2276.8|2272.8|2276.7|2272.7|2277|2273|2276.7|2272.7|0
1767914610000|2026-01-08 23:23:30|2276.8|2272.8|2276.7|2272.7|2276.8|2272.8|2276.7|2272.7|0
1767914630000|2026-01-08 23:23:50|2276.8|2272.8|2276.7|2272.7|2276.8|2272.8|2276.7|2272.7|0
1767914640000|2026-01-08 23:24:00|2276.8|2272.8|2276.8|2272.8|2276.8|2272.8|2276.8|2272.8|0
1767914660000|2026-01-08 23:24:20|2276.9|2272.9|2276.9|2272.9|2276.9|2272.9|2276.9|2272.9|0
1767914670000|2026-01-08 23:24:30|2277|2273|2277|2273|2277|2273|2277|2273|0
1767914680000|2026-01-08 23:24:40|2276.9|2272.9|2277|2273|2277|2273|2276.9|2272.9|0
1767914710000|2026-01-08 23:25:10|2276.1|2272.1|2276.1|2272.1|2276.1|2272.1|2276.1|2272.1|0
1767914720000|2026-01-08 23:25:20|2276.7|2272.7|2276.7|2272.7|2276.7|2272.7|2276.7|2272.7|0
1767914770000|2026-01-08 23:26:10|2276.9|2272.9|2278.1|2274.1|2278.1|2274.1|2276.9|2272.9|1
1767914780000|2026-01-08 23:26:20|2278.2|2274.2|2278.4|2274.4|2278.4|2274.4|2278.2|2274.2|0
1767914800000|2026-01-08 23:26:40|2278.6|2274.6|2278.7|2274.7|2279.2|2275.2|2278.6|2274.6|4
1767914830000|2026-01-08 23:27:10|2278.8|2274.8|2278.9|2274.9|2278.9|2274.9|2278.8|2274.8|0
1767914840000|2026-01-08 23:27:20|2278.7|2274.7|2278.7|2274.7|2278.7|2274.7|2278.7|2274.7|0
1767914850000|2026-01-08 23:27:30|2278.9|2274.9|2279|2275|2279|2275|2278.9|2274.9|1
1767914860000|2026-01-08 23:27:40|2279.1|2275.1|2279.2|2275.2|2279.2|2275.2|2279.1|2275.1|0
1767914870000|2026-01-08 23:27:50|2279.3|2275.3|2279.8|2275.8|2279.8|2275.8|2279.1|2275.1|2
1767914880000|2026-01-08 23:28:00|2280|2276|2280|2276|2280.1|2276.1|2280|2276|4
1767914900000|2026-01-08 23:28:20|2279.1|2275.1|2279.3|2275.3|2279.3|2275.3|2279.1|2275.1|1
1767914920000|2026-01-08 23:28:40|2280|2276|2279.1|2275.1|2280|2276|2279.1|2275.1|1
1767914930000|2026-01-08 23:28:50|2279.2|2275.2|2279.2|2275.2|2279.2|2275.2|2279.2|2275.2|0
1767914940000|2026-01-08 23:29:00|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|1
1767914970000|2026-01-08 23:29:30|2278.3|2274.3|2278.3|2274.3|2278.3|2274.3|2278.3|2274.3|1
1767914980000|2026-01-08 23:29:40|2278.1|2274.1|2278.3|2274.3|2278.3|2274.3|2278.1|2274.1|0
1767915000000|2026-01-08 23:30:00|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|0
1767915010000|2026-01-08 23:30:10|2278.1|2274.1|2276.8|2272.8|2278.1|2274.1|2276.8|2272.8|1
1767915020000|2026-01-08 23:30:20|2276.9|2272.9|2277.5|2273.5|2277.5|2273.5|2276.9|2272.9|0
1767915030000|2026-01-08 23:30:30|2277.7|2273.7|2277.7|2273.7|2277.7|2273.7|2277.7|2273.7|0
1767915040000|2026-01-08 23:30:40|2277.5|2273.5|2277.4|2273.4|2277.5|2273.9|2275.4|2273.4|1
1767915050000|2026-01-08 23:30:50|2277.5|2273.5|2277.5|2273.5|2277.8|2273.8|2277.5|2273.5|0
1767915060000|2026-01-08 23:31:00|2277.6|2273.6|2277.8|2273.8|2277.9|2273.9|2277.6|2273.6|0
1767915070000|2026-01-08 23:31:10|2277.9|2273.9|2278.3|2274.3|2278.3|2274.3|2277.9|2273.9|0
1767915080000|2026-01-08 23:31:20|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|0
1767915090000|2026-01-08 23:31:30|2278.4|2274.4|2279.3|2275.3|2279.3|2275.3|2278.4|2274.4|1
1767915110000|2026-01-08 23:31:50|2279.2|2275.2|2279.3|2275.3|2279.3|2275.3|2278.2|2274.2|0
1767915130000|2026-01-08 23:32:10|2279.4|2275.4|2278.8|2274.8|2279.4|2275.4|2278.8|2274.8|0
1767915180000|2026-01-08 23:33:00|2278.9|2274.9|2278.7|2274.7|2279.1|2275.1|2278.7|2274.7|0
1767915220000|2026-01-08 23:33:40|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|0
1767915230000|2026-01-08 23:33:50|2278.6|2274.6|2278.6|2274.6|2278.6|2274.6|2278.6|2274.6|0
1767915270000|2026-01-08 23:34:30|2276.2|2274.7|2275.4|2271.4|2276.2|2274.7|2275.4|2271.4|1
1767915280000|2026-01-08 23:34:40|2274.2|2270.2|2275.7|2271.7|2275.7|2271.7|2274.1|2270.1|1
1767915290000|2026-01-08 23:34:50|2276.9|2272.9|2275.9|2271.9|2276.9|2272.9|2275.9|2271.9|0
1767915300000|2026-01-08 23:35:00|2276.3|2272.3|2276|2272|2276.3|2272.3|2276|2272|0
1767915340000|2026-01-08 23:35:40|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|2
1767915350000|2026-01-08 23:35:50|2276|2272|2275.9|2271.9|2276|2272|2275.8|2271.8|0
1767915360000|2026-01-08 23:36:00|2275.8|2271.8|2275.9|2271.9|2276|2272|2272.8|2271.3|1
1767915370000|2026-01-08 23:36:10|2276|2272|2275.7|2271.7|2276|2272|2274.2|2270.2|2
1767915380000|2026-01-08 23:36:20|2274.5|2270.5|2274.4|2270.4|2274.5|2270.5|2274.4|2270.4|0
1767915390000|2026-01-08 23:36:30|2275.4|2271.4|2275.4|2271.4|2275.4|2271.4|2275.4|2271.4|1
1767915400000|2026-01-08 23:36:40|2275.6|2271.6|2275.3|2271.3|2275.6|2271.6|2275.3|2271.3|1
1767915410000|2026-01-08 23:36:50|2275|2271|2274.6|2270.6|2275|2271|2274.6|2270.6|5
1767915420000|2026-01-08 23:37:00|2274.4|2270.4|2274.4|2270.4|2274.4|2270.4|2274.4|2270.4|0
1767915430000|2026-01-08 23:37:10|2272.9|2268.9|2272.7|2268.7|2272.9|2268.9|2272.4|2268.4|4
1767915460000|2026-01-08 23:37:40|2272.2|2270.7|2271.2|2267.2|2275|2271|2271.1|2267.1|7
1767915470000|2026-01-08 23:37:50|2271.9|2267.9|2271.9|2267.9|2271.9|2267.9|2271.9|2267.9|0
1767915480000|2026-01-08 23:38:00|2271.2|2267.2|2271.3|2267.3|2271.3|2267.3|2271.2|2267.2|0
1767915490000|2026-01-08 23:38:10|2271.2|2267.2|2271.8|2267.8|2272|2268|2271.2|2267.2|0
1767915500000|2026-01-08 23:38:20|2271.5|2267.5|2271.5|2267.5|2271.5|2267.5|2271.5|2267.5|0
1767915510000|2026-01-08 23:38:30|2271.9|2267.9|2269.5|2265.5|2272.3|2268.3|2268.7|2264.7|1
1767915520000|2026-01-08 23:38:40|2268.9|2264.9|2268.2|2264.2|2268.9|2264.9|2265.5|2264|3
1767915530000|2026-01-08 23:38:50|2268.4|2264.4|2268.9|2264.9|2268.9|2264.9|2268.4|2264.4|0
1767915540000|2026-01-08 23:39:00|2269.1|2265.1|2270.4|2266.4|2270.4|2266.4|2269.1|2265.1|0
1767915550000|2026-01-08 23:39:10|2270.3|2266.3|2270.4|2266.4|2270.4|2266.4|2270.3|2266.3|0
1767915560000|2026-01-08 23:39:20|2270.6|2266.6|2269.9|2265.9|2270.6|2266.6|2269.9|2265.9|2
1767915570000|2026-01-08 23:39:30|2269.6|2265.6|2269|2265|2269.7|2267.9|2269|2265|2
1767915580000|2026-01-08 23:39:40|2268.3|2264.3|2268|2264|2268.3|2264.3|2268|2264|0
1767915590000|2026-01-08 23:39:50|2268.6|2264.6|2269.8|2265.8|2270.1|2266.1|2268.6|2264.6|3
1767915600000|2026-01-08 23:40:00|2269|2265|2269.5|2265.5|2270|2266|2269|2265|1
1767915610000|2026-01-08 23:40:10|2270.1|2266.1|2272|2268|2272|2268|2269.7|2265.7|4
1767915620000|2026-01-08 23:40:20|2272.1|2268.1|2272.1|2268.1|2272.4|2268.4|2272.1|2268.1|0
1767915630000|2026-01-08 23:40:30|2272.2|2268.2|2272.8|2268.8|2272.8|2268.8|2272.2|2268.2|0
1767915640000|2026-01-08 23:40:40|2272.7|2268.7|2272.8|2268.8|2272.8|2268.8|2271.1|2267.1|1
1767915650000|2026-01-08 23:40:50|2273|2269|2273.1|2269.1|2273.1|2269.1|2273|2269|0
1767915660000|2026-01-08 23:41:00|2272.9|2268.9|2272.8|2268.8|2272.9|2268.9|2272.8|2268.8|0
1767915670000|2026-01-08 23:41:10|2272.3|2268.3|2271.1|2267.1|2272.3|2268.3|2271.1|2267.1|1
1767915680000|2026-01-08 23:41:20|2271.2|2267.2|2271.1|2267.1|2271.2|2267.2|2271.1|2267.1|0
1767915690000|2026-01-08 23:41:30|2271.2|2267.2|2271.4|2267.4|2271.5|2267.5|2271.2|2267.2|0
1767915730000|2026-01-08 23:42:10|2271.5|2267.5|2271.5|2267.5|2271.5|2267.5|2271.4|2267.4|0
1767915740000|2026-01-08 23:42:20|2271.4|2267.4|2271.4|2267.4|2271.5|2267.5|2271.4|2267.4|0
1767915770000|2026-01-08 23:42:50|2271.3|2267.3|2271.1|2267.1|2271.3|2267.3|2267.8|2266.3|1
1767915790000|2026-01-08 23:43:10|2270.9|2266.9|2270.8|2266.8|2270.9|2266.9|2270.8|2266.8|0
1767915800000|2026-01-08 23:43:20|2271.4|2267.4|2271.4|2267.4|2271.4|2267.4|2271.4|2267.4|2
1767915810000|2026-01-08 23:43:30|2271.3|2267.3|2271.3|2267.3|2271.3|2267.3|2271.3|2267.3|0
1767915820000|2026-01-08 23:43:40|2268|2266.5|2270.2|2266.2|2271.1|2267.1|2268|2266.2|1
1767915830000|2026-01-08 23:43:50|2268.7|2264.7|2268.4|2264.4|2268.7|2264.7|2268.4|2264.4|1
1767915840000|2026-01-08 23:44:00|2268.9|2264.9|2268.9|2264.9|2268.9|2264.9|2268.9|2264.9|0
1767915850000|2026-01-08 23:44:10|2269|2265|2269|2265|2269|2265|2269|2265|0
1767915860000|2026-01-08 23:44:20|2269.3|2265.3|2269|2265|2269.3|2265.3|2268.9|2264.9|0
1767915870000|2026-01-08 23:44:30|2266.6|2265.1|2269|2265|2269|2265.1|2266.6|2265|1
1767915880000|2026-01-08 23:44:40|2269.2|2265.2|2269.3|2265.3|2269.3|2265.3|2266.4|2264.9|1
1767915900000|2026-01-08 23:45:00|2270.4|2266.4|2270.1|2266.1|2270.4|2266.4|2269.9|2265.9|1
1767915920000|2026-01-08 23:45:20|2270|2266|2270|2266|2270|2266|2270|2266|1
1767915930000|2026-01-08 23:45:30|2270.3|2266.3|2268.8|2264.8|2270.3|2266.3|2268.8|2264.8|4
1767915940000|2026-01-08 23:45:40|2268.6|2264.6|2268.9|2264.9|2268.9|2264.9|2268.6|2264.6|0
1767915950000|2026-01-08 23:45:50|2269.1|2265.1|2270|2266|2270|2266|2268.8|2264.8|0
1767915960000|2026-01-08 23:46:00|2270.4|2266.4|2271|2267|2271|2267|2269.3|2265.3|4
1767915970000|2026-01-08 23:46:10|2271.1|2267.1|2271.1|2267.1|2271.1|2267.1|2271.1|2267.1|0
1767915980000|2026-01-08 23:46:20|2270.2|2266.2|2269.8|2265.8|2270.2|2266.2|2269.8|2265.8|0
1767916000000|2026-01-08 23:46:40|2270.7|2266.7|2270.2|2266.2|2270.7|2266.7|2270.2|2266.2|0
1767916020000|2026-01-08 23:47:00|2270.3|2266.3|2270.3|2266.3|2270.3|2266.3|2270.3|2266.3|0
1767916040000|2026-01-08 23:47:20|2271.2|2267.2|2271.2|2267.2|2271.2|2267.2|2271.2|2267.2|1
1767916050000|2026-01-08 23:47:30|2271.3|2267.3|2271.2|2267.2|2271.3|2267.3|2271.2|2267.2|0
1767916060000|2026-01-08 23:47:40|2272|2268|2272|2268|2272|2268|2272|2268|0
1767916070000|2026-01-08 23:47:50|2271.8|2267.8|2270.1|2266.1|2272|2269|2268.1|2266.1|2
1767916080000|2026-01-08 23:48:00|2269.4|2265.4|2268.2|2264.2|2270.4|2266.4|2268.2|2264.2|3
1767916090000|2026-01-08 23:48:10|2268.3|2264.3|2267.9|2263.9|2268.7|2264.7|2267.8|2263.8|0
1767916100000|2026-01-08 23:48:20|2267.8|2263.8|2267.6|2263.6|2267.9|2263.9|2267.6|2263.6|0
1767916110000|2026-01-08 23:48:30|2268.6|2264.6|2267.9|2263.9|2268.6|2264.6|2267.9|2263.9|0
1767916120000|2026-01-08 23:48:40|2268.1|2264.1|2268.6|2264.6|2268.6|2264.6|2268.1|2264.1|0
1767916130000|2026-01-08 23:48:50|2269.4|2265.4|2269.4|2265.4|2269.4|2265.4|2269.4|2265.4|2
1767916140000|2026-01-08 23:49:00|2269.3|2265.3|2269.3|2265.3|2269.4|2265.4|2269.3|2265.3|1
1767916150000|2026-01-08 23:49:10|2269.2|2265.2|2269.1|2265.1|2269.3|2265.3|2269.1|2265.1|0
1767916160000|2026-01-08 23:49:20|2269|2265|2269.1|2265.1|2269.1|2265.1|2269|2265|0
1767916170000|2026-01-08 23:49:30|2268.9|2264.9|2268.9|2264.9|2268.9|2264.9|2268.7|2264.7|0
1767916180000|2026-01-08 23:49:40|2269|2265|2268.6|2264.6|2269|2265|2268.5|2264.5|0
1767916200000|2026-01-08 23:50:00|2268.5|2264.5|2268.6|2264.6|2268.6|2264.6|2268.5|2264.5|0
1767916230000|2026-01-08 23:50:30|2269.1|2265.1|2269.1|2265.1|2269.1|2265.1|2269.1|2265.1|0
1767916240000|2026-01-08 23:50:40|2268.5|2264.5|2267.9|2263.9|2268.5|2264.5|2267.9|2263.9|0
1767916250000|2026-01-08 23:50:50|2265.3|2263.8|2267.9|2263.9|2267.9|2263.9|2265.3|2263.8|1
1767916260000|2026-01-08 23:51:00|2268|2264|2268|2264|2268|2264|2267.9|2263.9|0
1767916270000|2026-01-08 23:51:10|2268.5|2264.5|2268.4|2264.4|2268.6|2264.6|2268.3|2264.3|1
1767916280000|2026-01-08 23:51:20|2268.6|2264.6|2268.5|2264.5|2268.6|2264.6|2268.2|2264.2|2
1767916290000|2026-01-08 23:51:30|2268.6|2264.6|2268.8|2264.8|2268.8|2264.8|2268.6|2264.6|0
1767916300000|2026-01-08 23:51:40|2269|2265|2269.1|2265.1|2269.1|2265.1|2268.9|2264.9|0
1767916310000|2026-01-08 23:51:50|2269.3|2265.3|2269.3|2265.3|2269.4|2265.4|2269.3|2265.3|0
1767916320000|2026-01-08 23:52:00|2269.4|2265.4|2269.6|2265.6|2269.6|2265.6|2269.3|2265.3|0
1767916330000|2026-01-08 23:52:10|2270|2266|2270|2266|2270|2266|2270|2266|0
1767916350000|2026-01-08 23:52:30|2268.8|2264.8|2268.5|2264.5|2268.8|2264.8|2268.5|2264.5|2
1767916360000|2026-01-08 23:52:40|2268.4|2264.4|2268.3|2264.3|2268.4|2264.4|2268.3|2264.3|0
1767916370000|2026-01-08 23:52:50|2265.4|2263.9|2268|2264|2268.3|2264.3|2265.4|2263.9|1
1767916380000|2026-01-08 23:53:00|2265.2|2261.2|2265.4|2261.4|2265.4|2261.4|2265.2|2261.2|6
1767916390000|2026-01-08 23:53:10|2262.2|2258.2|2261.9|2257.9|2262.2|2258.2|2261.9|2257.9|4
1767916400000|2026-01-08 23:53:20|2261.8|2257.8|2263|2259|2263|2259|2261.8|2257.8|0
1767916410000|2026-01-08 23:53:30|2263.2|2259.2|2263.5|2259.5|2263.5|2259.5|2263.2|2259.2|0
1767916420000|2026-01-08 23:53:40|2262.6|2258.6|2262.9|2258.9|2264.2|2260.2|2262.6|2258.6|4
1767916430000|2026-01-08 23:53:50|2262.8|2258.8|2263.9|2259.9|2263.9|2259.9|2262.6|2258.6|0
1767916440000|2026-01-08 23:54:00|2263.8|2259.8|2263|2259|2263.8|2259.8|2262.3|2258.3|3
1767916450000|2026-01-08 23:54:10|2262.9|2258.9|2262.8|2258.8|2262.9|2258.9|2262.7|2258.7|0
1767916460000|2026-01-08 23:54:20|2262.7|2258.7|2262.6|2258.6|2262.7|2258.7|2262.6|2258.6|0
1767916470000|2026-01-08 23:54:30|||||||||2
1767916480000|2026-01-08 23:54:40|2262.2|2258.2|2262.3|2258.3|2262.3|2258.3|2262.2|2258.2|3
1767916490000|2026-01-08 23:54:50|2260.2|2258.7|2262.6|2258.6|2262.6|2258.7|2260.1|2258.6|4
1767916500000|2026-01-08 23:55:00|2262.7|2258.7|2262|2258|2262.7|2258.7|2262|2258|2
1767916510000|2026-01-08 23:55:10|2262.4|2258.4|2261.8|2257.8|2262.4|2258.4|2261.8|2257.8|2
1767916520000|2026-01-08 23:55:20|2261.2|2257.2|2261.2|2257.2|2261.2|2257.2|2260.5|2256.5|1
1767916540000|2026-01-08 23:55:40|2261.3|2257.3|2261.8|2257.8|2261.8|2257.8|2261.3|2257.3|0
1767916550000|2026-01-08 23:55:50|2259.8|2258.3|2261.9|2257.9|2261.9|2258.3|2259.8|2257.9|1
1767916560000|2026-01-08 23:56:00|2261.8|2257.8|2262|2258|2262.1|2258.1|2261.7|2257.7|1
1767916570000|2026-01-08 23:56:10|2261.9|2257.9|2262.2|2258.2|2262.2|2258.2|2261.2|2257.2|2
1767916580000|2026-01-08 23:56:20|2261.6|2257.6|2261.4|2257.4|2261.6|2257.6|2261.4|2257.4|0
1767916590000|2026-01-08 23:56:30|2261.6|2257.6|2261.9|2257.9|2262|2258|2261.4|2257.4|0
1767916600000|2026-01-08 23:56:40|2263|2259|2263|2259|2263|2259|2263|2259|1
1767916620000|2026-01-08 23:57:00|2262|2258|2262.6|2258.6|2263.2|2259.2|2262|2258|7
1767916630000|2026-01-08 23:57:10|2262.4|2258.4|2263.5|2259.5|2263.5|2259.5|2262.4|2258.4|1
1767916640000|2026-01-08 23:57:20|2264.5|2260.5|2264.5|2260.5|2264.5|2260.5|2264.5|2260.5|2
1767916650000|2026-01-08 23:57:30|||||||||1
1767916660000|2026-01-08 23:57:40|2263.1|2259.1|2263.1|2259.1|2263.1|2259.1|2263.1|2259.1|2
1767916670000|2026-01-08 23:57:50|2263.8|2259.8|2263.8|2259.8|2263.8|2259.8|2263.8|2259.8|0
1767916680000|2026-01-08 23:58:00|2263.6|2259.6|2263.8|2259.8|2263.8|2259.8|2263.6|2259.6|0
1767916690000|2026-01-08 23:58:10|2264.6|2260.6|2264.1|2260.1|2264.6|2260.6|2264.1|2260.1|1
1767916710000|2026-01-08 23:58:30|2264.5|2263|2264.1|2260.1|2264.5|2263|2264.1|2260.1|1
1767916730000|2026-01-08 23:58:50|2263.9|2259.9|2264.6|2260.6|2264.6|2260.6|2263.9|2259.9|2
1767916740000|2026-01-08 23:59:00|2264.3|2260.3|2264.3|2260.3|2264.3|2260.3|2264.3|2260.3|1
1767916760000|2026-01-08 23:59:20|2264.4|2260.4|2264.8|2260.8|2264.8|2260.8|2264.4|2260.4|0
1767916770000|2026-01-08 23:59:30|2264.7|2260.7|2264.8|2260.8|2264.8|2260.8|2264.7|2260.7|0
1767916780000|2026-01-08 23:59:40|||||||||1
1767905900000|2026-01-08 20:58:20|2279.4|2275.4|2277.8|2276.3|2279.4|2276.4|2277.8|2275.2|1
1767905910000|2026-01-08 20:58:30|2277.9|2276.4|2277.9|2276.4|2279.2|2276.4|2277.9|2275.2|1
1767905920000|2026-01-08 20:58:40|2279.4|2275.4|2279.2|2275.2|2279.4|2276.8|2277.8|2275.2|1
1767905930000|2026-01-08 20:58:50|2277.9|2276.4|2277.9|2276.4|2277.9|2276.4|2277.7|2276.2|0
1767905940000|2026-01-08 20:59:00|2279.3|2275.3|2277.8|2276.3|2280|2276.5|2277.8|2275.3|0
1767905950000|2026-01-08 20:59:10|2277.7|2276.2|2277.7|2276.2|2277.7|2276.2|2277.7|2276.2|0
1767905960000|2026-01-08 20:59:20|2277.6|2276.1|2277.6|2276.1|2277.7|2276.2|2277.6|2276.1|0
1767905970000|2026-01-08 20:59:30|2277.9|2273.9|2276.8|2275.3|2278.6|2275.8|2276.8|2273.9|2
1767905980000|2026-01-08 20:59:40|2276.7|2275.2|2279.1|2275.1|2279.5|2276.6|2276.7|2274.7|3
1767905990000|2026-01-08 20:59:50|2278.8|2274.8|2279|2275|2279|2275.9|2277.4|2274.7|1
1767906000000|2026-01-08 21:00:00|2279.1|2275.1|2282.1|2278.1|2282.1|2278.1|2278|2274.5|4
1767906010000|2026-01-08 21:00:10|2281.1|2279.6|2282|2278|2282.2|2279.7|2280.9|2277.9|1
1767906020000|2026-01-08 21:00:20|2282.1|2278.1|2281.3|2279.8|2282.2|2279.8|2281|2278|0
1767906030000|2026-01-08 21:00:30|2281.9|2277.9|2281.7|2277.7|2281.9|2277.9|2281.7|2277.7|1
1767906040000|2026-01-08 21:00:40|2281.6|2277.6|2280|2276|2281.6|2277.7|2279.2|2276|4
1767906050000|2026-01-08 21:00:50|2280.1|2276.1|2280.5|2276.5|2280.6|2277.5|2279|2276.1|0
1767906060000|2026-01-08 21:01:00|2280.8|2276.8|2280.9|2276.9|2281|2278.1|2279.6|2276.8|1
1767906070000|2026-01-08 21:01:10|2281|2277|2281.6|2277.6|2281.7|2279|2280.5|2277|0
1767906080000|2026-01-08 21:01:20|2281.7|2277.7|2279.8|2278.3|2281.7|2278.3|2279.3|2277.1|1
1767906090000|2026-01-08 21:01:30|2279.7|2278.2|2279.1|2277.6|2281.1|2278.3|2279.1|2277.1|3
1767906100000|2026-01-08 21:01:40|2280.4|2276.4|2280.7|2276.7|2280.7|2277.6|2279.1|2276.4|1
1767906110000|2026-01-08 21:01:50|2280.6|2276.6|2280.4|2276.4|2280.6|2276.6|2280.4|2276.4|0
1767906120000|2026-01-08 21:02:00|2280.3|2276.3|2280.4|2276.4|2280.4|2276.4|2280.3|2276.3|0
1767906130000|2026-01-08 21:02:10|2280.5|2276.5|2279.1|2277.6|2281.1|2277.9|2279.1|2276.5|0
1767906140000|2026-01-08 21:02:20|2280.3|2276.3|2279.1|2277.6|2280.3|2277.6|2279.1|2276.3|0
1767906150000|2026-01-08 21:02:30|2280.3|2276.3|2280.2|2276.2|2280.3|2276.3|2280.2|2276.2|1
1767906160000|2026-01-08 21:02:40|2278.5|2277|2279.8|2275.8|2279.9|2277|2278.5|2275.8|1
1767906170000|2026-01-08 21:02:50|2279.9|2275.9|2279.1|2277.6|2279.9|2277.6|2278.9|2275.8|0
1767906180000|2026-01-08 21:03:00|2280.1|2276.1|2279.2|2277.7|2280.2|2277.9|2279.2|2276.1|0
1767906190000|2026-01-08 21:03:10|2279.4|2277.9|2280.4|2276.4|2280.9|2278.1|2279.4|2276.4|1
1767906200000|2026-01-08 21:03:20|2280.3|2276.3|2278.5|2277|2280.3|2277.4|2278.5|2276.3|1
1767906210000|2026-01-08 21:03:30|2278.8|2274.8|2279.2|2275.2|2279.2|2275.2|2278.7|2274.7|1
1767906220000|2026-01-08 21:03:40|2279.3|2275.3|2283.2|2279.2|2283.5|2279.5|2279.3|2275.3|25
1767906230000|2026-01-08 21:03:50|2281.7|2280.2|2283.4|2279.4|2283.4|2280.2|2281.7|2279.4|0
1767906240000|2026-01-08 21:04:00|2283.3|2279.3|2282.4|2278.4|2283.3|2279.3|2282.4|2278.4|0
1767906250000|2026-01-08 21:04:10|2281.3|2279.8|2282.5|2278.5|2282.6|2279.8|2281.3|2278.3|1
1767906260000|2026-01-08 21:04:20|2282.3|2278.3|2282.1|2278.1|2282.5|2278.5|2282|2278|0
1767906280000|2026-01-08 21:04:40|2281.6|2277.6|2281.7|2277.7|2281.8|2277.8|2281.6|2277.6|1
1767906290000|2026-01-08 21:04:50|2281.2|2277.2|2281.2|2277.2|2281.2|2277.2|2281.2|2277.2|0
1767906300000|2026-01-08 21:05:00|2281.1|2277.1|2279.9|2278.4|2281.3|2278.4|2279.9|2276.7|0
1767906310000|2026-01-08 21:05:10|2281.3|2277.3|2282.9|2278.9|2283.2|2279.6|2281.1|2277.3|6
1767906320000|2026-01-08 21:05:20|2282.5|2278.5|2282.8|2278.8|2282.8|2278.8|2282.5|2278.5|0
1767906330000|2026-01-08 21:05:30|2281.6|2280.1|2283.5|2279.5|2283.5|2280.8|2281.6|2279.5|0
1767906340000|2026-01-08 21:05:40|2282.3|2280.8|2284|2280|2284|2280.8|2282.3|2279.5|0
1767906350000|2026-01-08 21:05:50|2284.1|2280.1|2282.8|2278.8|2284.1|2280.1|2282.8|2278.8|0
1767906360000|2026-01-08 21:06:00|2282.9|2278.9|2282.8|2278.8|2282.9|2278.9|2282.8|2278.8|0
1767906380000|2026-01-08 21:06:20|2282.9|2278.9|2282.9|2278.9|2282.9|2278.9|2282.9|2278.9|0
1767906410000|2026-01-08 21:06:50|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|1
1767906420000|2026-01-08 21:07:00|2283.7|2279.7|2284|2280|2284.1|2280.1|2283.7|2279.7|0
1767906430000|2026-01-08 21:07:10|2284.2|2280.2|2284.4|2280.4|2284.4|2280.4|2284.2|2280.2|1
1767906440000|2026-01-08 21:07:20|2284.2|2280.2|2284.4|2280.4|2284.4|2280.4|2284.2|2280.2|0
1767906450000|2026-01-08 21:07:30|2284.2|2280.2|2284.3|2280.3|2284.3|2280.3|2284|2280|0
1767906460000|2026-01-08 21:07:40|2284.2|2280.2|2284.1|2280.1|2284.2|2280.2|2283.9|2279.9|0
1767906470000|2026-01-08 21:07:50|2284|2280|2284.7|2280.7|2284.7|2280.7|2284|2280|1
1767906480000|2026-01-08 21:08:00|2284.9|2280.9|2284.8|2280.8|2284.9|2281.9|2283.4|2280.6|0
1767906490000|2026-01-08 21:08:10|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|0
1767906510000|2026-01-08 21:08:30|2283.8|2282.3|2283.5|2279.5|2285|2282.3|2283.5|2279.5|6
1767906520000|2026-01-08 21:08:40|2282|2278|2280.8|2279.3|2282|2279.3|2280.8|2278|1
1767906530000|2026-01-08 21:08:50|2281.1|2279.6|2283.6|2279.6|2283.6|2279.6|2281.1|2279.3|1
1767906540000|2026-01-08 21:09:00|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.6|2279.6|0
1767906550000|2026-01-08 21:09:10|2283.9|2279.9|2283.8|2279.8|2284|2280|2283.8|2279.8|0
1767906560000|2026-01-08 21:09:20|2283.7|2279.7|2282.4|2280.9|2283.7|2280.9|2281.6|2279.3|1
1767906570000|2026-01-08 21:09:30|2283.7|2279.7|2284.1|2280.1|2284.1|2280.1|2283.7|2279.7|0
1767906580000|2026-01-08 21:09:40|2284.2|2280.2|2283.9|2279.9|2284.2|2280.2|2283.9|2279.9|0
1767906590000|2026-01-08 21:09:50|2284|2280|2284.2|2280.2|2284.2|2280.2|2284|2280|0
1767906600000|2026-01-08 21:10:00|2284.3|2280.3|2285.2|2281.2|2285.4|2281.4|2284.3|2280.3|3
1767906610000|2026-01-08 21:10:10|2285.3|2281.3|2285.3|2281.3|2285.3|2281.3|2285.3|2281.3|0
1767906620000|2026-01-08 21:10:20|2285.2|2281.2|2285.2|2281.2|2285.2|2281.2|2285.2|2281.2|0
1767906630000|2026-01-08 21:10:30|2285|2281|2284.6|2280.6|2285|2281|2284.6|2280.6|0
1767906640000|2026-01-08 21:10:40|2283.7|2282.2|2284|2280|2285.4|2282.2|2283.5|2280|1
1767906650000|2026-01-08 21:10:50|2283.9|2279.9|2284.3|2280.3|2284.3|2280.3|2283.8|2279.8|0
1767906660000|2026-01-08 21:11:00|2284.5|2280.5|2284.5|2280.5|2284.5|2280.5|2284.4|2280.4|0
1767906670000|2026-01-08 21:11:10|2284.4|2280.4|2284|2280|2284.5|2280.5|2283.8|2279.8|0
1767906680000|2026-01-08 21:11:20|2283.9|2279.9|2282.1|2280.6|2283.9|2280.6|2282.1|2279.9|2
1767906690000|2026-01-08 21:11:30|2282.7|2278.7|2283|2279|2283|2279|2282.7|2278.7|4
1767906700000|2026-01-08 21:11:40|2283.7|2279.7|2283.3|2279.3|2283.7|2280.7|2282.2|2279.2|0
1767906710000|2026-01-08 21:11:50|2283.2|2279.2|2283.4|2279.4|2283.4|2279.4|2283.2|2279.2|0
1767906720000|2026-01-08 21:12:00|2283.3|2279.3|2283.2|2279.2|2283.5|2279.5|2283.1|2279.1|0
1767906730000|2026-01-08 21:12:10|2283.3|2279.3|2283.2|2279.2|2283.3|2279.3|2283.2|2279.2|0
1767906740000|2026-01-08 21:12:20|2283.3|2279.3|2283.4|2279.4|2283.5|2279.5|2283.3|2279.3|0
1767906750000|2026-01-08 21:12:30|2283.3|2279.3|2282.7|2278.7|2283.3|2279.3|2282.6|2278.6|1
1767906760000|2026-01-08 21:12:40|2282.6|2278.6|2282.7|2278.7|2282.7|2278.7|2282.6|2278.6|0
1767906770000|2026-01-08 21:12:50|2282.3|2278.3|2281.7|2277.7|2282.3|2278.7|2280.2|2277.6|1
1767906780000|2026-01-08 21:13:00|2282|2278|2281.5|2277.5|2282.1|2278.1|2281.5|2277.5|0
1767906790000|2026-01-08 21:13:10|2281.6|2277.6|2281.5|2277.5|2281.6|2277.6|2281.2|2277.2|0
1767906800000|2026-01-08 21:13:20|2281.7|2277.7|2281.5|2277.5|2281.7|2277.7|2281.5|2277.5|0
1767906810000|2026-01-08 21:13:30|2281.8|2277.8|2282.5|2278.5|2282.5|2278.5|2281.7|2277.7|2
1767906820000|2026-01-08 21:13:40|2282.4|2278.4|2282.3|2278.3|2282.4|2278.4|2282.3|2278.3|0
1767906830000|2026-01-08 21:13:50|2282.2|2278.2|2282.3|2278.3|2282.3|2278.3|2282.2|2278.2|0
1767906840000|2026-01-08 21:14:00|2282.4|2278.4|2282.5|2278.5|2283|2279|2282.4|2278.4|3
1767906850000|2026-01-08 21:14:10|2282.4|2278.4|2282.5|2278.5|2282.5|2278.5|2282.4|2278.4|0
1767906870000|2026-01-08 21:14:30|2282.4|2278.4|2282.4|2278.4|2282.4|2278.4|2282.4|2278.4|0
1767906880000|2026-01-08 21:14:40|2281.5|2280|2281.5|2280|2281.6|2280.1|2281.5|2280|0
1767906890000|2026-01-08 21:14:50|2282.4|2278.4|2282.3|2278.3|2282.4|2278.4|2282.3|2278.3|0
1767906900000|2026-01-08 21:15:00|2282.4|2278.4|2284.2|2280.2|2284.3|2281.6|2282.4|2278.4|5
1767906920000|2026-01-08 21:15:20|2284|2280|2284.1|2280.1|2284.1|2280.1|2283.6|2279.6|0
1767906930000|2026-01-08 21:15:30|2284|2280|2284|2280|2284|2280|2284|2280|1
1767906940000|2026-01-08 21:15:40|2283.9|2279.9|2283.8|2279.8|2283.9|2279.9|2283.8|2279.8|0
1767906960000|2026-01-08 21:16:00|2283.9|2279.9|2284.1|2280.1|2284.2|2280.2|2283.9|2279.9|0
1767906990000|2026-01-08 21:16:30|2284|2280|2284|2280|2284|2280|2284|2280|0
1767907000000|2026-01-08 21:16:40|2284.1|2280.1|2283.9|2279.9|2284.1|2280.1|2283.9|2279.9|0
1767907010000|2026-01-08 21:16:50|2284|2280|2284|2280|2284.1|2280.1|2284|2280|0
1767907020000|2026-01-08 21:17:00|2281.4|2279.9|2281.7|2277.7|2282.2|2280|2281.4|2277.7|3
1767907030000|2026-01-08 21:17:10|2281.6|2277.6|2281.7|2277.7|2281.7|2277.7|2281.6|2277.6|0
1767907040000|2026-01-08 21:17:20|2280.1|2278.6|2281.1|2277.1|2281.1|2278.6|2280.1|2277.1|0
1767907050000|2026-01-08 21:17:30|2280.9|2276.9|2280.8|2276.8|2280.9|2276.9|2280.4|2276.4|0
1767907060000|2026-01-08 21:17:40|2280.7|2276.7|2280|2276|2280.7|2276.7|2280|2276|0
1767907070000|2026-01-08 21:17:50|2280.1|2276.1|2279.1|2277.6|2280.1|2277.6|2279|2276.1|0
1767907080000|2026-01-08 21:18:00|2280.1|2276.1|2280.1|2276.1|2280.2|2276.2|2280|2276|0
1767907090000|2026-01-08 21:18:10|2280|2276|2280|2276|2280.1|2276.1|2280|2276|0
1767907100000|2026-01-08 21:18:20|2280.1|2276.1|2279.1|2277.6|2280.1|2277.6|2279.1|2276.1|0
1767907120000|2026-01-08 21:18:40|2280.1|2276.1|2280|2276|2280.1|2276.1|2280|2276|0
1767907130000|2026-01-08 21:18:50|2279.9|2275.9|2277.6|2276.1|2279.9|2277.2|2277.6|2274.7|3
1767907140000|2026-01-08 21:19:00|2277.8|2276.3|2277.7|2276.2|2278.7|2276.3|2277.5|2274.7|0
1767907150000|2026-01-08 21:19:10|2277.5|2276|2277.5|2276|2278.5|2276|2277.4|2274.5|0
1767907160000|2026-01-08 21:19:20|2277.6|2276.1|2277.6|2276.1|2277.6|2276.1|2277.6|2276.1|1
1767907170000|2026-01-08 21:19:30|2277.8|2276.3|2277.8|2276.3|2277.8|2276.3|2277.8|2276.3|0
1767907180000|2026-01-08 21:19:40|2277.6|2276.1|2277.6|2276.1|2277.6|2276.1|2277.6|2276.1|1
1767907190000|2026-01-08 21:19:50|2277.7|2276.2|2277.5|2276|2277.7|2276.2|2277.5|2276|0
1767907200000|2026-01-08 21:20:00|2277.6|2276.1|2277.7|2276.2|2277.7|2276.2|2277.6|2276.1|0
1767907210000|2026-01-08 21:20:10|2277.5|2276|2277.9|2276.4|2277.9|2276.4|2277.5|2276|2
1767907220000|2026-01-08 21:20:20|2277.8|2276.3|2277.8|2276.3|2277.8|2276.3|2277.6|2276.1|2
1767907230000|2026-01-08 21:20:30|2278|2276.5|2277.8|2276.3|2278|2276.5|2277.8|2276.3|0
1767907240000|2026-01-08 21:20:40|2278|2276.5|2277.7|2276.2|2278|2276.5|2277.7|2276.2|0
1767907250000|2026-01-08 21:20:50|2277.6|2276.1|2277.9|2273.9|2277.9|2276.1|2276.7|2273.8|2
1767907260000|2026-01-08 21:21:00|2277.8|2273.8|2276.8|2275.3|2277.8|2275.3|2276.8|2273.8|0
1767907280000|2026-01-08 21:21:20|2278.6|2274.6|2277.5|2276|2278.6|2276|2277.3|2274.5|2
1767907290000|2026-01-08 21:21:30|2277.4|2275.9|2278.5|2274.5|2278.5|2275.9|2277.4|2274.5|0
1767907300000|2026-01-08 21:21:40|2277.6|2273.6|2276.3|2274.8|2277.6|2274.8|2276.3|2273.6|3
1767907310000|2026-01-08 21:21:50|2276.2|2274.7|2275.4|2273.9|2277|2274.7|2275.4|2273|0
1767907320000|2026-01-08 21:22:00|2275.3|2273.8|2274.9|2273.4|2275.4|2273.9|2274.9|2273.4|4
1767907340000|2026-01-08 21:22:20|2275|2273.5|2275|2273.5|2275|2273.5|2274.9|2273.4|1
1767907350000|2026-01-08 21:22:30|2276|2272|2274.3|2272.8|2276|2272.9|2274.3|2271.9|2
1767907360000|2026-01-08 21:22:40|2274.2|2272.7|2274.3|2270.3|2274.5|2272.7|2273.9|2270.3|2
1767907380000|2026-01-08 21:23:00|2273.2|2271.7|2273.4|2271.9|2273.4|2271.9|2273.2|2271.7|1
1767907390000|2026-01-08 21:23:10|2273.5|2272|2274|2272.5|2274|2272.5|2273.5|2272|1
1767907400000|2026-01-08 21:23:20|2275.5|2271.5|2273.9|2272.4|2275.5|2272.7|2273.9|2271.5|2
1767907410000|2026-01-08 21:23:30|2274|2272.5|2274|2272.5|2274|2272.5|2274|2272.5|1
1767907420000|2026-01-08 21:23:40|2274.3|2270.3|2274.3|2270.3|2274.4|2271.5|2272.9|2270.3|3
1767907430000|2026-01-08 21:23:50|2272.9|2271.4|2275.6|2271.6|2275.6|2271.6|2272.9|2271.4|1
1767907440000|2026-01-08 21:24:00|2275.3|2273.8|2276.1|2272.1|2276.1|2273.8|2275|2272.1|3
1767907450000|2026-01-08 21:24:10|2275.1|2273.6|2276.3|2272.3|2276.4|2273.6|2275.1|2272.3|0
1767907460000|2026-01-08 21:24:20|2276.4|2272.4|2276.5|2272.5|2276.5|2272.5|2276.3|2272.3|0
1767907470000|2026-01-08 21:24:30|2276.7|2272.7|2276.7|2272.7|2276.7|2272.7|2276.7|2272.7|0
1767907480000|2026-01-08 21:24:40|2276.8|2272.8|2276.5|2272.5|2276.8|2273.6|2275.1|2272.5|0
1767907500000|2026-01-08 21:25:00|2276|2274.5|2278.4|2274.4|2278.4|2275.1|2276|2273|3
1767907510000|2026-01-08 21:25:10|2276.9|2275.4|2277.8|2273.8|2278.3|2275.5|2276.8|2273.8|0
1767907520000|2026-01-08 21:25:20|2276.5|2275|2277.4|2273.4|2277.5|2275|2276.5|2273.3|0
1767907530000|2026-01-08 21:25:30|2277.6|2273.6|2277.8|2273.8|2277.8|2273.8|2277.6|2273.6|0
1767907540000|2026-01-08 21:25:40|2277.5|2273.5|2277.5|2273.5|2277.5|2273.5|2277.5|2273.5|0
1767907550000|2026-01-08 21:25:50|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|0
1767907560000|2026-01-08 21:26:00|2277.5|2273.5|2277.5|2273.5|2277.5|2273.5|2277.5|2273.5|0
1767907570000|2026-01-08 21:26:10|2277.3|2273.3|2277|2273|2277.3|2274.5|2276|2273|0
1767907580000|2026-01-08 21:26:20|2277.1|2273.1|2276.9|2272.9|2277.1|2274|2275.5|2272.9|0
1767907600000|2026-01-08 21:26:40|2277|2273|2276.9|2272.9|2277|2273|2276.9|2272.9|0
1767907610000|2026-01-08 21:26:50|2277|2273|2277|2273|2277|2273|2277|2273|0
1767907620000|2026-01-08 21:27:00|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|0
1767907630000|2026-01-08 21:27:10|2277.5|2273.5|2277.5|2273.5|2277.5|2273.5|2277.5|2273.5|0
1767907640000|2026-01-08 21:27:20|2277.6|2273.6|2277.5|2273.5|2277.6|2273.6|2277.5|2273.5|0
1767907660000|2026-01-08 21:27:40|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|0
1767907670000|2026-01-08 21:27:50|2277.3|2273.3|2277.4|2273.4|2277.4|2273.4|2277.2|2273.2|0
1767907680000|2026-01-08 21:28:00|2277.2|2273.2|2276.2|2272.2|2277.2|2274|2275.5|2272.2|0
1767907690000|2026-01-08 21:28:10|2276.6|2272.6|2276|2274.5|2276.7|2274.5|2275.5|2272.6|0
1767907700000|2026-01-08 21:28:20|2276.4|2274.9|2278|2274|2278|2275.8|2276.4|2273.2|2
1767907710000|2026-01-08 21:28:30|2278.1|2274.1|2278.1|2274.1|2278.1|2274.1|2278.1|2274.1|0
1767907720000|2026-01-08 21:28:40|2278.7|2274.7|2279|2275|2279.1|2277.2|2278.7|2274.7|3
1767907730000|2026-01-08 21:28:50|2278.9|2274.9|2280.8|2276.8|2280.8|2276.8|2278.9|2274.9|6
1767907740000|2026-01-08 21:29:00|2280.7|2276.7|2281|2277|2281|2278|2279.5|2276.6|0
1767907750000|2026-01-08 21:29:10|2280.9|2276.9|2280.5|2276.5|2280.9|2276.9|2280.4|2276.4|0
1767907760000|2026-01-08 21:29:20|2279.6|2275.6|2279.6|2275.6|2279.6|2275.6|2279.6|2275.6|1
1767907770000|2026-01-08 21:29:30|2279.5|2275.5|2280.7|2276.7|2280.7|2276.7|2279.4|2275.4|2
1767907780000|2026-01-08 21:29:40|2280.6|2276.6|2280.6|2276.6|2280.6|2276.6|2280.6|2276.6|0
1767907790000|2026-01-08 21:29:50|2280.8|2276.8|2280.8|2276.8|2280.8|2276.8|2280.8|2276.8|0
1767907800000|2026-01-08 21:30:00|2280.7|2276.7|2279.9|2275.9|2280.9|2278.6|2279.9|2275.9|6
1767907810000|2026-01-08 21:30:10|2280|2276|2280|2276|2280|2276|2280|2276|0
1767907820000|2026-01-08 21:30:20|2280.6|2276.6|2280.9|2276.9|2280.9|2276.9|2280.6|2276.6|0
1767907830000|2026-01-08 21:30:30|2280.8|2276.8|2281.1|2277.1|2281.1|2277.1|2280.7|2276.7|0
1767907840000|2026-01-08 21:30:40|2281|2277|2281|2277|2281|2277|2281|2277|0
1767907860000|2026-01-08 21:31:00|2281.1|2277.1|2281.1|2277.1|2281.1|2277.1|2281.1|2277.1|0
1767907870000|2026-01-08 21:31:10|2281|2277|2281|2277|2281|2277|2281|2277|0
1767907880000|2026-01-08 21:31:20|2281.1|2277.1|2280.9|2276.9|2281.1|2277.1|2280.9|2276.9|0
1767907890000|2026-01-08 21:31:30|2280.8|2276.8|2280.4|2276.4|2280.8|2276.8|2280.4|2276.4|0
1767907900000|2026-01-08 21:31:40|2280.3|2276.3|2280.2|2276.2|2280.3|2276.3|2280.2|2276.2|0
1767907920000|2026-01-08 21:32:00|2278.6|2274.6|2277.8|2273.8|2278.6|2274.6|2277.8|2273.8|2
1767907930000|2026-01-08 21:32:10|2277.6|2273.6|2277.7|2273.7|2277.7|2273.7|2277.6|2273.6|0
1767907950000|2026-01-08 21:32:30|2276.6|2275.1|2277.7|2273.7|2277.7|2275.1|2276.6|2273.7|0
1767907960000|2026-01-08 21:32:40|2277.6|2273.6|2277.1|2273.1|2277.6|2273.6|2277.1|2273.1|0
1767907970000|2026-01-08 21:32:50|2277.3|2273.3|2277.3|2273.3|2277.3|2273.3|2277.3|2273.3|0
1767907990000|2026-01-08 21:33:10|2277.2|2273.2|2277.1|2273.1|2277.2|2273.2|2277.1|2273.1|0
1767908000000|2026-01-08 21:33:20|2276.7|2272.7|2276.6|2272.6|2276.8|2272.8|2276.6|2272.6|0
1767908030000|2026-01-08 21:33:50|2279|2275|2279|2275|2279|2275|2279|2275|5
1767908040000|2026-01-08 21:34:00|2278.9|2274.9|2279.8|2275.8|2279.8|2275.8|2278.9|2274.9|0
1767908050000|2026-01-08 21:34:10|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|0
1767908060000|2026-01-08 21:34:20|2279.7|2275.7|2278.8|2274.8|2279.7|2275.7|2278.8|2274.8|0
1767908070000|2026-01-08 21:34:30|2278.6|2274.6|2278.7|2274.7|2278.7|2274.7|2278.6|2274.6|0
1767908080000|2026-01-08 21:34:40|2278.8|2274.8|2278.9|2274.9|2279|2275|2278.8|2274.8|0
1767908100000|2026-01-08 21:35:00|2279|2275|2279.2|2275.2|2280.3|2276.3|2279|2275|2
1767908110000|2026-01-08 21:35:10|2279|2275|2279.1|2275.1|2279.3|2275.3|2279|2275|0
1767908120000|2026-01-08 21:35:20|2279|2275|2278.6|2274.6|2279|2275|2278.6|2274.6|0
1767908140000|2026-01-08 21:35:40|2278.7|2274.7|2278.6|2274.6|2278.7|2274.7|2278.5|2274.5|0
1767908170000|2026-01-08 21:36:10|2278.7|2274.7|2278.8|2274.8|2278.9|2274.9|2278.7|2274.7|0
1767908180000|2026-01-08 21:36:20|2278.7|2274.7|2278.5|2274.5|2278.7|2274.7|2278.5|2274.5|0
1767908190000|2026-01-08 21:36:30|2279|2275|2279|2275|2279|2275|2279|2275|1
1767908220000|2026-01-08 21:37:00|2278.9|2274.9|2278.4|2274.4|2278.9|2275.5|2276.9|2274.4|0
1767908230000|2026-01-08 21:37:10|2278.3|2274.3|2278.5|2274.5|2278.8|2275.6|2277.1|2274.3|0
1767908260000|2026-01-08 21:37:40|2278.6|2274.6|2278.5|2274.5|2278.6|2274.6|2278.5|2274.5|0
1767908290000|2026-01-08 21:38:10|||||||||2
1767908300000|2026-01-08 21:38:20|2278.4|2274.4|2278.4|2274.4|2278.4|2274.4|2278.3|2274.3|0
1767908310000|2026-01-08 21:38:30|2278.6|2274.6|2277.4|2275.9|2278.6|2275.9|2277.4|2274.6|0
1767908320000|2026-01-08 21:38:40|2277.5|2276|2279.1|2275.1|2279.1|2276|2277.5|2274.9|0
1767908330000|2026-01-08 21:38:50|2279.6|2275.6|2279.4|2275.4|2279.6|2275.6|2279.3|2275.3|0
1767908340000|2026-01-08 21:39:00|2279.5|2275.5|2279.4|2275.4|2279.5|2275.5|2279.4|2275.4|0
1767908350000|2026-01-08 21:39:10|2279.5|2275.5|2279.4|2275.4|2279.5|2275.5|2279.4|2275.4|0
1767908360000|2026-01-08 21:39:20|2279.5|2275.5|2279.4|2275.4|2279.5|2275.5|2279.4|2275.4|0
1767908370000|2026-01-08 21:39:30|2279.3|2275.3|2279.3|2275.3|2279.4|2275.4|2279.3|2275.3|0
1767908380000|2026-01-08 21:39:40|2279.4|2275.4|2279.2|2275.2|2279.4|2275.4|2279.2|2275.2|0
1767908390000|2026-01-08 21:39:50|2279|2275|2279|2275|2279|2275|2278.8|2274.8|0
1767908400000|2026-01-08 21:40:00|2279.1|2275.1|2279.3|2275.3|2279.3|2275.3|2279.1|2275.1|0
1767908410000|2026-01-08 21:40:10|2279.4|2275.4|2279.4|2275.4|2279.4|2275.4|2279.4|2275.4|0
1767908420000|2026-01-08 21:40:20|2279.3|2275.3|2280|2276|2280|2276|2279.3|2275.3|0
1767908430000|2026-01-08 21:40:30|2279.9|2275.9|2279.9|2275.9|2280|2276|2279.9|2275.9|0
1767908440000|2026-01-08 21:40:40|2280|2276|2280.1|2276.1|2280.1|2276.1|2280|2276|0
1767908450000|2026-01-08 21:40:50|2280|2276|2280|2276|2280.1|2276.1|2280|2276|0
1767908460000|2026-01-08 21:41:00|2278.6|2277.1|2278.5|2277|2278.6|2277.1|2278.5|2277|0
1767908470000|2026-01-08 21:41:10|2278.6|2277.1|2278.6|2277.1|2278.6|2277.1|2278.5|2277|0
1767908480000|2026-01-08 21:41:20|2278.5|2277|2278.6|2277.1|2278.6|2277.1|2278.5|2277|0
1767908500000|2026-01-08 21:41:40|2278.5|2277|2277.9|2276.4|2278.5|2277|2277.9|2276.4|1
1767908510000|2026-01-08 21:41:50|2278|2276.5|2278.7|2277.2|2279.4|2277.2|2278|2275.4|0
1767908520000|2026-01-08 21:42:00|2278.6|2277.1|2278.6|2277.1|2278.6|2277.1|2278.5|2277|0
1767908530000|2026-01-08 21:42:10|2278.5|2277|2278.5|2277|2278.6|2277.1|2278.5|2277|0
1767908540000|2026-01-08 21:42:20|2278.9|2277.4|2279.4|2277.9|2279.4|2277.9|2278.9|2277.4|1
1767908550000|2026-01-08 21:42:30|||||||||1
1767908570000|2026-01-08 21:42:50|2279.3|2277.8|2279|2277.5|2279.3|2277.8|2279|2277.5|2
1767908580000|2026-01-08 21:43:00|2279.1|2277.6|2280.5|2276.5|2280.5|2277.9|2279.1|2276.4|0
1767908600000|2026-01-08 21:43:20|2279.5|2278|2279.9|2278.4|2281.1|2278.6|2279.5|2277|1
1767908610000|2026-01-08 21:43:30|2281.2|2277.2|2280|2278.5|2281.2|2278.5|2280|2277.2|0
1767908620000|2026-01-08 21:43:40|2280.1|2278.6|2280.2|2278.7|2280.2|2278.7|2280.1|2278.6|0
1767908630000|2026-01-08 21:43:50|2281.2|2277.2|2282.5|2278.5|2282.5|2279.7|2280.3|2277.2|3
1767908640000|2026-01-08 21:44:00|2281.3|2279.8|2282.1|2280.6|2282.1|2280.6|2281.3|2279.8|1
1767908650000|2026-01-08 21:44:10|2282.2|2280.7|2283.8|2282.3|2285|2282.6|2282.1|2280.2|6
1767908660000|2026-01-08 21:44:20|2283.6|2282.1|2283.6|2282.1|2283.6|2282.1|2283.6|2282.1|0
1767908670000|2026-01-08 21:44:30|2284|2282.5|2284|2282.5|2284|2282.5|2284|2282.5|1
1767908680000|2026-01-08 21:44:40|2283.3|2281.8|2283.5|2282|2283.5|2282|2283.3|2281.8|8
1767908690000|2026-01-08 21:44:50|2281.7|2280.2|2283|2279|2283|2280.2|2281.7|2278.9|2
1767908700000|2026-01-08 21:45:00|2282.9|2278.9|2281.3|2279.8|2282.9|2279.8|2281.2|2277.7|1
1767908710000|2026-01-08 21:45:10|2282.4|2278.4|2282.2|2278.2|2282.6|2278.6|2282.2|2278.2|0
1767908720000|2026-01-08 21:45:20|2282.3|2278.3|2282.6|2278.6|2282.6|2279.6|2281.1|2278.3|0
1767908730000|2026-01-08 21:45:30|2282.5|2278.5|2282.4|2278.4|2282.5|2278.5|2282.4|2278.4|0
1767908740000|2026-01-08 21:45:40|2282.5|2278.5|2282.5|2278.5|2282.5|2278.5|2282.5|2278.5|0
1767908750000|2026-01-08 21:45:50|2282.6|2278.6|2282.4|2278.4|2283.1|2279.1|2282.4|2278.4|0
1767908760000|2026-01-08 21:46:00|2282.5|2278.5|2282.4|2278.4|2282.6|2278.6|2282.4|2278.4|0
1767908770000|2026-01-08 21:46:10|2281.1|2277.1|2281|2277|2281.1|2277.1|2281|2277|2
1767908780000|2026-01-08 21:46:20|2281.3|2277.3|2280.4|2276.4|2281.3|2277.3|2280.4|2276.4|1
1767908790000|2026-01-08 21:46:30|||||||||1
1767908820000|2026-01-08 21:47:00|2280.3|2276.3|2280.3|2276.3|2280.4|2276.4|2280.3|2276.3|0
1767908830000|2026-01-08 21:47:10|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|0
1767908840000|2026-01-08 21:47:20|2280.3|2276.3|2280.3|2276.3|2280.3|2276.3|2280.3|2276.3|0
1767908870000|2026-01-08 21:47:50|2280.4|2276.4|2280.6|2276.6|2280.9|2276.9|2280.4|2276.4|1
1767908880000|2026-01-08 21:48:00|2280.7|2276.7|2281.7|2277.7|2281.7|2277.7|2280.7|2276.7|1
1767908900000|2026-01-08 21:48:20|2281.8|2277.8|2282.2|2278.2|2282.2|2278.2|2281.8|2277.8|0
1767908920000|2026-01-08 21:48:40|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|1
1767908930000|2026-01-08 21:48:50|2282.1|2278.1|2282.2|2278.2|2282.2|2278.2|2282.1|2278.1|0
1767908940000|2026-01-08 21:49:00|2282.3|2278.3|2282.9|2278.9|2282.9|2278.9|2282.2|2278.2|1
1767908950000|2026-01-08 21:49:10|2280.7|2279.2|2281.6|2280.1|2283|2280.1|2280.7|2278.9|2
1767908960000|2026-01-08 21:49:20|2283.9|2279.9|2284.1|2280.1|2284.1|2280.1|2283.9|2279.9|2
1767908970000|2026-01-08 21:49:30|2284.5|2280.5|2284.5|2280.5|2284.5|2280.5|2284.5|2280.5|1
1767908980000|2026-01-08 21:49:40|2283.3|2281.8|2283.3|2281.8|2283.4|2281.9|2283.3|2281.8|0
1767908990000|2026-01-08 21:49:50|2283.4|2281.9|2283.4|2281.9|2283.4|2281.9|2283.4|2281.9|0
1767909000000|2026-01-08 21:50:00|2283.3|2281.8|2283.2|2279.2|2283.3|2281.8|2283.2|2279.2|1
1767909010000|2026-01-08 21:50:10|2282.9|2278.9|2283.1|2279.1|2283.2|2279.2|2282.9|2278.9|1
1767909030000|2026-01-08 21:50:30|2282.9|2278.9|2283|2279|2283|2279|2282.9|2278.9|1
1767909040000|2026-01-08 21:50:40|2282.9|2278.9|2282|2278|2282.9|2278.9|2282|2278|1
1767909050000|2026-01-08 21:50:50|2282.2|2278.2|2282.4|2278.4|2282.4|2278.4|2282.1|2278.1|0
1767909060000|2026-01-08 21:51:00|2282.5|2278.5|2282.5|2278.5|2282.5|2278.5|2282.5|2278.5|0
1767909070000|2026-01-08 21:51:10|2280.4|2278.9|2282.3|2278.3|2282.3|2278.9|2280.4|2278.3|1
1767909090000|2026-01-08 21:51:30|2282.6|2278.6|2282.8|2278.8|2283|2279|2282.6|2278.6|0
1767909120000|2026-01-08 21:52:00|2283|2279|2283.1|2279.1|2283.1|2279.1|2283|2279|0
1767909130000|2026-01-08 21:52:10|2283|2279|2283|2279|2283|2279|2283|2279|0
1767909140000|2026-01-08 21:52:20|2283.1|2279.1|2284.2|2280.2|2284.2|2280.2|2283.1|2279.1|1
1767909150000|2026-01-08 21:52:30|2283.8|2279.8|2283.6|2279.6|2284|2280|2283.6|2279.6|1
1767909160000|2026-01-08 21:52:40|2283.9|2279.9|2284.3|2280.3|2284.6|2280.6|2283.9|2279.9|0
1767909180000|2026-01-08 21:53:00|2284.1|2280.1|2284.4|2280.4|2284.4|2280.4|2284|2280|0
1767909220000|2026-01-08 21:53:40|2284.2|2280.2|2284.1|2280.1|2284.2|2280.2|2284.1|2280.1|0
1767909230000|2026-01-08 21:53:50|2284.2|2280.2|2284.4|2280.4|2284.6|2280.6|2284.2|2280.2|0
1767909240000|2026-01-08 21:54:00|2284.8|2280.8|2283.7|2279.7|2284.8|2280.8|2283.7|2279.7|0
1767909250000|2026-01-08 21:54:10|2283.5|2279.5|2283.9|2279.9|2284.3|2280.3|2283.5|2279.5|1
1767909260000|2026-01-08 21:54:20|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|0
1767909280000|2026-01-08 21:54:40|2283.6|2279.6|2283.1|2279.1|2283.6|2279.6|2283.1|2279.1|0
1767909290000|2026-01-08 21:54:50|2283.6|2279.6|2283.4|2279.4|2283.6|2279.6|2283.2|2279.2|0
1767909300000|2026-01-08 21:55:00|2283.6|2279.6|2283.1|2279.1|2283.6|2279.6|2283.1|2279.1|0
1767909310000|2026-01-08 21:55:10|2282.8|2278.8|2282.1|2278.1|2282.8|2278.8|2282.1|2278.1|0
1767909320000|2026-01-08 21:55:20|2282.2|2278.2|2283.6|2279.6|2283.6|2279.6|2282.2|2278.2|2
1767909330000|2026-01-08 21:55:30|2283.2|2279.2|2283.2|2279.2|2283.2|2279.2|2282.9|2278.9|0
1767909340000|2026-01-08 21:55:40|2283.3|2279.3|2283.4|2279.4|2283.4|2279.4|2283.3|2279.3|0
1767909350000|2026-01-08 21:55:50|2283|2279|2283.7|2279.7|2283.7|2279.7|2283|2279|2
1767909360000|2026-01-08 21:56:00|2284.3|2280.3|2283.7|2279.7|2284.3|2280.3|2283.7|2279.7|0
1767909370000|2026-01-08 21:56:10|2283.6|2279.6|2283.5|2279.5|2283.7|2279.7|2283.5|2279.5|0
1767909380000|2026-01-08 21:56:20|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|0
1767909420000|2026-01-08 21:57:00|2283.9|2282.4|2284|2280|2284|2282.4|2283.8|2279.8|2
1767909440000|2026-01-08 21:57:20|2284.7|2280.7|2284.9|2280.9|2285.4|2281.4|2284.7|2280.7|3
1767909450000|2026-01-08 21:57:30|2285.3|2281.3|2285.2|2281.2|2285.4|2281.4|2285.2|2281.2|0
1767909460000|2026-01-08 21:57:40|2285.5|2281.5|2287.7|2283.7|2287.7|2283.7|2285.1|2281.1|3
1767909480000|2026-01-08 21:58:00|2286.9|2282.9|2286.9|2282.9|2286.9|2282.9|2286.9|2282.9|0
1767909490000|2026-01-08 21:58:10|2287.2|2283.2|2287.2|2283.2|2287.2|2283.2|2287.2|2283.2|0
1767909510000|2026-01-08 21:58:30|2285.5|2281.5|2283.4|2281.9|2287|2283.8|2283.4|2281.5|3
1767909530000|2026-01-08 21:58:50|2283.5|2282|2283.5|2282|2283.5|2282|2283.5|2282|0
1767909560000|2026-01-08 21:59:20|2283.6|2282.1|2286.6|2282.6|2286.6|2282.6|2283.6|2281.3|1
1767909570000|2026-01-08 21:59:30|2287.1|2283.1|2286.4|2282.4|2287.1|2283.1|2286|2282|11
1767909580000|2026-01-08 21:59:40|2286.6|2282.6|2286.3|2282.3|2287.5|2283.5|2286.1|2282.1|9
1767909590000|2026-01-08 21:59:50|2286.4|2282.4|2284.7|2280.7|2287.2|2283.2|2284.7|2280.7|11
1767913200000|2026-01-08 23:00:00|2286.8|2282.8|2286.8|2282.8|2286.8|2282.8|2286.7|2282.7|2
1767913210000|2026-01-08 23:00:10|2286.7|2282.7|2286.8|2282.8|2286.8|2282.8|2286.7|2282.7|0
1767913220000|2026-01-08 23:00:20|2286.7|2282.7|2287|2283|2287|2283|2286.7|2282.7|1
1767913230000|2026-01-08 23:00:30|2284.6|2283.1|2287|2283|2287|2283.1|2284.6|2283|1
1767913290000|2026-01-08 23:01:30|2287.2|2283.2|2287.3|2283.3|2287.3|2283.3|2287.2|2283.2|3
1767913320000|2026-01-08 23:02:00|2286.5|2285|2289|2285|2289|2285|2286.5|2284.5|10
1767913330000|2026-01-08 23:02:10|2289.5|2285.5|2289.5|2285.5|2289.5|2285.5|2289.5|2285.5|2
1767913340000|2026-01-08 23:02:20|2289.9|2285.9|2289.9|2285.9|2289.9|2285.9|2289.9|2285.9|1
1767913360000|2026-01-08 23:02:40|2289.4|2285.4|2289.4|2285.4|2289.4|2285.4|2289.4|2285.4|2
1767913370000|2026-01-08 23:02:50|2288.2|2284.2|2287|2283|2288.2|2284.2|2287|2283|2
1767913380000|2026-01-08 23:03:00|2286.9|2282.9|2287.9|2283.9|2288|2284|2286.9|2282.9|1
1767913390000|2026-01-08 23:03:10|2288|2284|2287.9|2283.9|2288|2284|2287.1|2283.1|0
1767913400000|2026-01-08 23:03:20|2287.5|2283.5|2286.8|2282.8|2287.5|2283.5|2286.7|2282.7|1
1767913410000|2026-01-08 23:03:30|2286.7|2282.7|2277.2|2273.2|2286.8|2282.8|2277.2|2273.2|5
1767913420000|2026-01-08 23:03:40|2276.6|2272.6|2276.8|2272.8|2277.2|2273.2|2276.3|2272.3|0
1767913430000|2026-01-08 23:03:50|2276.9|2272.9|2277.1|2273.1|2277.1|2273.1|2276.9|2272.9|0
1767913440000|2026-01-08 23:04:00|2281|2277|2282.9|2278.9|2282.9|2278.9|2281|2277|5
1767913450000|2026-01-08 23:04:10|2282.8|2278.8|2282.7|2278.7|2282.8|2278.8|2282.7|2278.7|0
1767913460000|2026-01-08 23:04:20|2282.8|2278.8|2282.8|2278.8|2282.9|2278.9|2282.4|2278.4|1
1767913470000|2026-01-08 23:04:30|2282.6|2278.6|2281.9|2277.9|2282.6|2278.6|2281.9|2277.9|0
1767913480000|2026-01-08 23:04:40|2281.8|2277.8|2277.5|2273.5|2281.8|2277.8|2277|2273|3
1767913490000|2026-01-08 23:04:50|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|0
1767913500000|2026-01-08 23:05:00|2277.7|2273.7|2277.9|2273.9|2277.9|2273.9|2277.7|2273.7|1
1767913530000|2026-01-08 23:05:30|2280|2276|2280.2|2276.2|2280.2|2276.2|2280|2276|3
1767913540000|2026-01-08 23:05:40|2279.4|2275.4|2279.9|2275.9|2280.4|2276.4|2279.4|2275.4|1
1767913550000|2026-01-08 23:05:50|2280|2276|2279.8|2275.8|2280.1|2276.1|2279.6|2275.6|0
1767913560000|2026-01-08 23:06:00|2280|2276|2279.8|2275.8|2280|2276|2279.6|2275.6|2
1767913570000|2026-01-08 23:06:10|2279.4|2275.4|2279.6|2275.6|2279.8|2275.8|2279.4|2275.4|0
1767913580000|2026-01-08 23:06:20|2279.8|2275.8|2280|2276|2280|2276|2279.5|2275.5|0
1767913590000|2026-01-08 23:06:30|2280.2|2276.2|2280.2|2276.2|2280.2|2276.2|2280.2|2276.2|0
1767913620000|2026-01-08 23:07:00|2280.5|2276.5|2280.2|2276.2|2280.6|2276.6|2280|2276|3
1767913630000|2026-01-08 23:07:10|2280.3|2276.3|2280|2276|2280.7|2276.7|2280|2276|0
1767913640000|2026-01-08 23:07:20|2280.3|2276.3|2280.7|2276.7|2281.3|2279.8|2280.3|2276.3|1
1767913650000|2026-01-08 23:07:30|2282.2|2278.2|2282|2278|2282.5|2278.5|2282|2278|2
1767913660000|2026-01-08 23:07:40|2282.4|2278.4|2281.5|2277.5|2282.4|2278.4|2281.5|2277.5|0
1767913680000|2026-01-08 23:08:00|2282|2278|2282|2278|2282|2278|2282|2278|0
1767913690000|2026-01-08 23:08:10|2283|2279|2283.1|2279.1|2283.1|2279.1|2282.9|2278.9|2
1767913700000|2026-01-08 23:08:20|2283.2|2279.2|2283.3|2279.3|2283.3|2279.3|2282.6|2278.6|2
1767913710000|2026-01-08 23:08:30|2283.2|2279.2|2283.2|2279.2|2283.3|2279.3|2282.9|2278.9|0
1767913720000|2026-01-08 23:08:40|2283.6|2279.6|2282.4|2278.4|2283.6|2279.6|2282.4|2278.4|2
1767913730000|2026-01-08 23:08:50|2281|2277|2280.2|2276.2|2282.4|2278.4|2280.2|2276.2|2
1767913740000|2026-01-08 23:09:00|2282.1|2278.1|2282.1|2278.1|2282.1|2278.1|2282.1|2278.1|2
1767913750000|2026-01-08 23:09:10|2282.2|2278.2|2283.5|2279.5|2283.5|2279.5|2282.1|2278.1|0
1767913760000|2026-01-08 23:09:20|2283.1|2279.1|2284.2|2280.2|2284.2|2280.2|2283|2279|0
1767913770000|2026-01-08 23:09:30|2284.5|2280.5|2283.9|2279.9|2284.5|2280.5|2283.9|2279.9|0
1767913780000|2026-01-08 23:09:40|2284|2280|2283.9|2279.9|2284|2280|2283.8|2279.8|2
1767913790000|2026-01-08 23:09:50|2283.8|2279.8|2280.8|2276.8|2283.8|2279.8|2280.8|2276.8|2
1767913800000|2026-01-08 23:10:00|2281.1|2277.1|2281.8|2277.8|2281.9|2277.9|2281.1|2277.1|0
1767913810000|2026-01-08 23:10:10|2281.7|2277.7|2281.7|2277.7|2281.8|2277.8|2281.5|2277.5|0
1767913820000|2026-01-08 23:10:20|2281.8|2277.8|2280.8|2276.8|2281.8|2277.8|2280.8|2276.8|0
1767913840000|2026-01-08 23:10:40|2280.7|2276.7|2280.7|2276.7|2280.7|2276.7|2280.7|2276.7|0
1767913850000|2026-01-08 23:10:50|2280.5|2276.5|2280.5|2276.5|2280.5|2276.5|2280.5|2276.5|0
1767913860000|2026-01-08 23:11:00|2280.7|2276.7|2282.7|2278.7|2283.3|2279.3|2280.7|2276.7|1
1767913870000|2026-01-08 23:11:10|2282.9|2278.9|2282.6|2278.6|2282.9|2278.9|2282.3|2278.3|0
1767913880000|2026-01-08 23:11:20|2282.3|2278.3|2282.2|2278.2|2282.7|2278.7|2282.2|2278.2|0
1767913890000|2026-01-08 23:11:30|2282.1|2278.1|2281.4|2277.4|2282.1|2278.1|2281.4|2277.4|4
1767913900000|2026-01-08 23:11:40|2280.8|2276.8|2281.4|2277.4|2281.4|2277.4|2278.8|2276.8|1
1767913910000|2026-01-08 23:11:50|||||||||1
1767913940000|2026-01-08 23:12:20|2281.5|2277.5|2281.7|2277.7|2281.7|2277.7|2281.5|2277.5|0
1767913950000|2026-01-08 23:12:30|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|0
1767913960000|2026-01-08 23:12:40|2283.3|2279.3|2284.4|2280.4|2284.4|2280.4|2283.3|2279.3|1
1767913990000|2026-01-08 23:13:10|2281.4|2277.4|2281.4|2277.4|2281.4|2277.4|2281.4|2277.4|9
1767914010000|2026-01-08 23:13:30|2281.2|2277.2|2281.2|2277.2|2281.2|2277.2|2281.2|2277.2|0
1767914040000|2026-01-08 23:14:00|2280.9|2279.4|2283.2|2279.2|2283.2|2279.4|2280.9|2279.2|2
1767914050000|2026-01-08 23:14:10|2282.3|2278.3|2282.9|2278.9|2283.4|2279.4|2282.3|2278.3|0
1767914060000|2026-01-08 23:14:20|2282.7|2278.7|2283|2279|2283.2|2279.2|2282.7|2278.7|0
1767914070000|2026-01-08 23:14:30|2283.1|2279.1|2284.7|2280.7|2284.7|2280.7|2283.1|2279.1|2
1767914080000|2026-01-08 23:14:40|2284.8|2280.8|2283.2|2279.2|2284.8|2280.8|2283.2|2279.2|0
1767914100000|2026-01-08 23:15:00|2283.4|2279.4|2284.3|2280.3|2284.5|2280.5|2283.4|2279.4|3
1767914110000|2026-01-08 23:15:10|2284|2280|2284.5|2280.5|2284.5|2280.5|2283.8|2279.8|0
1767914130000|2026-01-08 23:15:30|2284.4|2280.4|2283.9|2279.9|2284.4|2280.4|2283.9|2279.9|0
1767914140000|2026-01-08 23:15:40|2284.2|2280.2|2284.2|2280.2|2284.2|2280.2|2284.2|2280.2|0
1767914160000|2026-01-08 23:16:00|2284.3|2280.3|2283.9|2279.9|2284.3|2280.3|2283.9|2279.9|0
1767914190000|2026-01-08 23:16:30|2284|2280|2284.2|2280.2|2284.3|2280.3|2284|2280|0
1767914200000|2026-01-08 23:16:40|2285.7|2284.2|2283|2279|2285.7|2284.2|2283|2279|1
1767914220000|2026-01-08 23:17:00|2283.2|2279.2|2283.2|2279.2|2283.3|2279.3|2283.2|2279.2|0
1767914230000|2026-01-08 23:17:10|2283|2279|2282.5|2278.5|2283|2279|2282.5|2278.5|0
1767914240000|2026-01-08 23:17:20|||||||||1
1767914260000|2026-01-08 23:17:40|2282.4|2278.4|2281.3|2277.3|2282.4|2278.4|2281.3|2277.3|2
1767914270000|2026-01-08 23:17:50|2281.2|2277.2|2281|2277|2281.2|2277.2|2281|2277|0
1767914280000|2026-01-08 23:18:00|2281.1|2277.1|2281|2277|2281.1|2277.1|2280.9|2276.9|0
1767914300000|2026-01-08 23:18:20|2280.9|2276.9|2281|2277|2281|2277|2280.9|2276.9|0
1767914310000|2026-01-08 23:18:30|2280.7|2276.7|2279.5|2275.5|2280.7|2276.7|2279.5|2275.5|4
1767914320000|2026-01-08 23:18:40|2279.4|2275.4|2279.5|2275.5|2279.5|2275.5|2279.3|2275.3|1
1767914330000|2026-01-08 23:18:50|2279.4|2277.9|2279.3|2275.3|2281|2277.9|2279.3|2275.3|4
1767914340000|2026-01-08 23:19:00|2279.6|2275.6|2275.6|2271.6|2279.7|2275.7|2275.6|2271.6|3
1767914350000|2026-01-08 23:19:10|2275.5|2271.5|2273.4|2269.4|2275.6|2271.6|2273.4|2269.4|0
1767914360000|2026-01-08 23:19:20|2274.1|2270.1|2278.1|2274.1|2280.6|2276.6|2274.1|2270.1|5
1767914370000|2026-01-08 23:19:30|2278|2274|2278|2274|2278.1|2274.1|2278|2274|0
1767914380000|2026-01-08 23:19:40|2278.1|2274.1|2278.4|2274.4|2278.5|2274.5|2278.1|2274.1|0
1767914390000|2026-01-08 23:19:50|2278.9|2274.9|2277.5|2273.5|2279.1|2275.1|2277.5|2273.5|1
1767914400000|2026-01-08 23:20:00|2277.2|2273.2|2279.7|2275.7|2279.7|2275.7|2277.2|2273.2|3
1767914420000|2026-01-08 23:20:20|2279.2|2275.2|2278.7|2274.7|2279.2|2275.2|2278.7|2274.7|0
1767914430000|2026-01-08 23:20:30|2278.4|2274.4|2278.5|2274.5|2278.5|2274.5|2278.4|2274.4|0
1767914440000|2026-01-08 23:20:40|2278.4|2274.4|2278.1|2274.1|2278.5|2274.5|2278.1|2274.1|0
1767914450000|2026-01-08 23:20:50|2278|2274|2278|2274|2278|2274|2278|2274|0
1767914460000|2026-01-08 23:21:00|2278.1|2274.1|2277.8|2273.8|2278.1|2274.1|2277.8|2273.8|1
1767914470000|2026-01-08 23:21:10|2277.7|2273.7|2277.7|2273.7|2277.7|2273.7|2277.7|2273.7|0
1767914490000|2026-01-08 23:21:30|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|2277.5|2273.5|0
1767914500000|2026-01-08 23:21:40|2276.6|2272.6|2276.6|2272.6|2276.6|2272.6|2276.6|2272.6|0
1767914530000|2026-01-08 23:22:10|2276.5|2272.5|2276.5|2272.5|2276.5|2272.5|2276.5|2272.5|0
1767914540000|2026-01-08 23:22:20|2275.4|2271.4|2275.4|2271.4|2275.4|2271.4|2275.4|2271.4|1
1767914550000|2026-01-08 23:22:30|2275.5|2271.5|2275.2|2271.2|2275.5|2271.5|2275.2|2271.2|0
1767914560000|2026-01-08 23:22:40|2275.3|2271.3|2275|2271|2275.3|2271.3|2275|2271|0
1767914570000|2026-01-08 23:22:50|2275.1|2271.1|2275.3|2271.3|2275.5|2271.5|2275|2271|0
1767914580000|2026-01-08 23:23:00|2275.4|2271.4|2276.5|2272.5|2276.5|2272.5|2275.4|2271.4|1
1767914590000|2026-01-08 23:23:10|2276.7|2272.7|2276.7|2272.7|2276.7|2272.7|2276.7|2272.7|0
1767914600000|2026-01-08 23:23:20|2276.8|2272.8|2276.7|2272.7|2277|2273|2276.7|2272.7|0
1767914610000|2026-01-08 23:23:30|2276.8|2272.8|2276.7|2272.7|2276.8|2272.8|2276.7|2272.7|0
1767914630000|2026-01-08 23:23:50|2276.8|2272.8|2276.7|2272.7|2276.8|2272.8|2276.7|2272.7|0
1767914640000|2026-01-08 23:24:00|2276.8|2272.8|2276.8|2272.8|2276.8|2272.8|2276.8|2272.8|0
1767914660000|2026-01-08 23:24:20|2276.9|2272.9|2276.9|2272.9|2276.9|2272.9|2276.9|2272.9|0
1767914670000|2026-01-08 23:24:30|2277|2273|2277|2273|2277|2273|2277|2273|0
1767914680000|2026-01-08 23:24:40|2276.9|2272.9|2277|2273|2277|2273|2276.9|2272.9|0
1767914710000|2026-01-08 23:25:10|2276.1|2272.1|2276.1|2272.1|2276.1|2272.1|2276.1|2272.1|0
1767914720000|2026-01-08 23:25:20|2276.7|2272.7|2276.7|2272.7|2276.7|2272.7|2276.7|2272.7|0
1767914770000|2026-01-08 23:26:10|2276.9|2272.9|2278.1|2274.1|2278.1|2274.1|2276.9|2272.9|1
1767914780000|2026-01-08 23:26:20|2278.2|2274.2|2278.4|2274.4|2278.4|2274.4|2278.2|2274.2|0
1767914800000|2026-01-08 23:26:40|2278.6|2274.6|2278.7|2274.7|2279.2|2275.2|2278.6|2274.6|4
1767914830000|2026-01-08 23:27:10|2278.8|2274.8|2278.9|2274.9|2278.9|2274.9|2278.8|2274.8|0
1767914840000|2026-01-08 23:27:20|2278.7|2274.7|2278.7|2274.7|2278.7|2274.7|2278.7|2274.7|0
1767914850000|2026-01-08 23:27:30|2278.9|2274.9|2279|2275|2279|2275|2278.9|2274.9|1
1767914860000|2026-01-08 23:27:40|2279.1|2275.1|2279.2|2275.2|2279.2|2275.2|2279.1|2275.1|0
1767914870000|2026-01-08 23:27:50|2279.3|2275.3|2279.8|2275.8|2279.8|2275.8|2279.1|2275.1|2
1767914880000|2026-01-08 23:28:00|2280|2276|2280|2276|2280.1|2276.1|2280|2276|4
1767914900000|2026-01-08 23:28:20|2279.1|2275.1|2279.3|2275.3|2279.3|2275.3|2279.1|2275.1|1
1767914920000|2026-01-08 23:28:40|2280|2276|2279.1|2275.1|2280|2276|2279.1|2275.1|1
1767914930000|2026-01-08 23:28:50|2279.2|2275.2|2279.2|2275.2|2279.2|2275.2|2279.2|2275.2|0
1767914940000|2026-01-08 23:29:00|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|1
1767914970000|2026-01-08 23:29:30|2278.3|2274.3|2278.3|2274.3|2278.3|2274.3|2278.3|2274.3|1
1767914980000|2026-01-08 23:29:40|2278.1|2274.1|2278.3|2274.3|2278.3|2274.3|2278.1|2274.1|0
1767915000000|2026-01-08 23:30:00|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|0
1767915010000|2026-01-08 23:30:10|2278.1|2274.1|2276.8|2272.8|2278.1|2274.1|2276.8|2272.8|1
1767915020000|2026-01-08 23:30:20|2276.9|2272.9|2277.5|2273.5|2277.5|2273.5|2276.9|2272.9|0
1767915030000|2026-01-08 23:30:30|2277.7|2273.7|2277.7|2273.7|2277.7|2273.7|2277.7|2273.7|0
1767915040000|2026-01-08 23:30:40|2277.5|2273.5|2277.4|2273.4|2277.5|2273.9|2275.4|2273.4|1
1767915050000|2026-01-08 23:30:50|2277.5|2273.5|2277.5|2273.5|2277.8|2273.8|2277.5|2273.5|0
1767915060000|2026-01-08 23:31:00|2277.6|2273.6|2277.8|2273.8|2277.9|2273.9|2277.6|2273.6|0
1767915070000|2026-01-08 23:31:10|2277.9|2273.9|2278.3|2274.3|2278.3|2274.3|2277.9|2273.9|0
1767915080000|2026-01-08 23:31:20|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|0
1767915090000|2026-01-08 23:31:30|2278.4|2274.4|2279.3|2275.3|2279.3|2275.3|2278.4|2274.4|1
1767915110000|2026-01-08 23:31:50|2279.2|2275.2|2279.3|2275.3|2279.3|2275.3|2278.2|2274.2|0
1767915130000|2026-01-08 23:32:10|2279.4|2275.4|2278.8|2274.8|2279.4|2275.4|2278.8|2274.8|0
1767915180000|2026-01-08 23:33:00|2278.9|2274.9|2278.7|2274.7|2279.1|2275.1|2278.7|2274.7|0
1767915220000|2026-01-08 23:33:40|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|0
1767915230000|2026-01-08 23:33:50|2278.6|2274.6|2278.6|2274.6|2278.6|2274.6|2278.6|2274.6|0
1767915270000|2026-01-08 23:34:30|2276.2|2274.7|2275.4|2271.4|2276.2|2274.7|2275.4|2271.4|1
1767915280000|2026-01-08 23:34:40|2274.2|2270.2|2275.7|2271.7|2275.7|2271.7|2274.1|2270.1|1
1767915290000|2026-01-08 23:34:50|2276.9|2272.9|2275.9|2271.9|2276.9|2272.9|2275.9|2271.9|0
1767915300000|2026-01-08 23:35:00|2276.3|2272.3|2276|2272|2276.3|2272.3|2276|2272|0
1767915340000|2026-01-08 23:35:40|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|2
1767915350000|2026-01-08 23:35:50|2276|2272|2275.9|2271.9|2276|2272|2275.8|2271.8|0
1767915360000|2026-01-08 23:36:00|2275.8|2271.8|2275.9|2271.9|2276|2272|2272.8|2271.3|1
1767915370000|2026-01-08 23:36:10|2276|2272|2275.7|2271.7|2276|2272|2274.2|2270.2|2
1767915380000|2026-01-08 23:36:20|2274.5|2270.5|2274.4|2270.4|2274.5|2270.5|2274.4|2270.4|0
1767915390000|2026-01-08 23:36:30|2275.4|2271.4|2275.4|2271.4|2275.4|2271.4|2275.4|2271.4|1
1767915400000|2026-01-08 23:36:40|2275.6|2271.6|2275.3|2271.3|2275.6|2271.6|2275.3|2271.3|1
1767915410000|2026-01-08 23:36:50|2275|2271|2274.6|2270.6|2275|2271|2274.6|2270.6|5
1767915420000|2026-01-08 23:37:00|2274.4|2270.4|2274.4|2270.4|2274.4|2270.4|2274.4|2270.4|0
1767915430000|2026-01-08 23:37:10|2272.9|2268.9|2272.7|2268.7|2272.9|2268.9|2272.4|2268.4|4
1767915460000|2026-01-08 23:37:40|2272.2|2270.7|2271.2|2267.2|2275|2271|2271.1|2267.1|7
1767915470000|2026-01-08 23:37:50|2271.9|2267.9|2271.9|2267.9|2271.9|2267.9|2271.9|2267.9|0
1767915480000|2026-01-08 23:38:00|2271.2|2267.2|2271.3|2267.3|2271.3|2267.3|2271.2|2267.2|0
1767915490000|2026-01-08 23:38:10|2271.2|2267.2|2271.8|2267.8|2272|2268|2271.2|2267.2|0
1767915500000|2026-01-08 23:38:20|2271.5|2267.5|2271.5|2267.5|2271.5|2267.5|2271.5|2267.5|0
1767915510000|2026-01-08 23:38:30|2271.9|2267.9|2269.5|2265.5|2272.3|2268.3|2268.7|2264.7|1
1767915520000|2026-01-08 23:38:40|2268.9|2264.9|2268.2|2264.2|2268.9|2264.9|2265.5|2264|3
1767915530000|2026-01-08 23:38:50|2268.4|2264.4|2268.9|2264.9|2268.9|2264.9|2268.4|2264.4|0
1767915540000|2026-01-08 23:39:00|2269.1|2265.1|2270.4|2266.4|2270.4|2266.4|2269.1|2265.1|0
1767915550000|2026-01-08 23:39:10|2270.3|2266.3|2270.4|2266.4|2270.4|2266.4|2270.3|2266.3|0
1767915560000|2026-01-08 23:39:20|2270.6|2266.6|2269.9|2265.9|2270.6|2266.6|2269.9|2265.9|2
1767915570000|2026-01-08 23:39:30|2269.6|2265.6|2269|2265|2269.7|2267.9|2269|2265|2
1767915580000|2026-01-08 23:39:40|2268.3|2264.3|2268|2264|2268.3|2264.3|2268|2264|0
1767915590000|2026-01-08 23:39:50|2268.6|2264.6|2269.8|2265.8|2270.1|2266.1|2268.6|2264.6|3
1767915600000|2026-01-08 23:40:00|2269|2265|2269.5|2265.5|2270|2266|2269|2265|1
1767915610000|2026-01-08 23:40:10|2270.1|2266.1|2272|2268|2272|2268|2269.7|2265.7|4
1767915620000|2026-01-08 23:40:20|2272.1|2268.1|2272.1|2268.1|2272.4|2268.4|2272.1|2268.1|0
1767915630000|2026-01-08 23:40:30|2272.2|2268.2|2272.8|2268.8|2272.8|2268.8|2272.2|2268.2|0
1767915640000|2026-01-08 23:40:40|2272.7|2268.7|2272.8|2268.8|2272.8|2268.8|2271.1|2267.1|1
1767915650000|2026-01-08 23:40:50|2273|2269|2273.1|2269.1|2273.1|2269.1|2273|2269|0
1767915660000|2026-01-08 23:41:00|2272.9|2268.9|2272.8|2268.8|2272.9|2268.9|2272.8|2268.8|0
1767915670000|2026-01-08 23:41:10|2272.3|2268.3|2271.1|2267.1|2272.3|2268.3|2271.1|2267.1|1
1767915680000|2026-01-08 23:41:20|2271.2|2267.2|2271.1|2267.1|2271.2|2267.2|2271.1|2267.1|0
1767915690000|2026-01-08 23:41:30|2271.2|2267.2|2271.4|2267.4|2271.5|2267.5|2271.2|2267.2|0
1767915730000|2026-01-08 23:42:10|2271.5|2267.5|2271.5|2267.5|2271.5|2267.5|2271.4|2267.4|0
1767915740000|2026-01-08 23:42:20|2271.4|2267.4|2271.4|2267.4|2271.5|2267.5|2271.4|2267.4|0
1767915770000|2026-01-08 23:42:50|2271.3|2267.3|2271.1|2267.1|2271.3|2267.3|2267.8|2266.3|1
1767915790000|2026-01-08 23:43:10|2270.9|2266.9|2270.8|2266.8|2270.9|2266.9|2270.8|2266.8|0
1767915800000|2026-01-08 23:43:20|2271.4|2267.4|2271.4|2267.4|2271.4|2267.4|2271.4|2267.4|2
1767915810000|2026-01-08 23:43:30|2271.3|2267.3|2271.3|2267.3|2271.3|2267.3|2271.3|2267.3|0
1767915820000|2026-01-08 23:43:40|2268|2266.5|2270.2|2266.2|2271.1|2267.1|2268|2266.2|1
1767915830000|2026-01-08 23:43:50|2268.7|2264.7|2268.4|2264.4|2268.7|2264.7|2268.4|2264.4|1
1767915840000|2026-01-08 23:44:00|2268.9|2264.9|2268.9|2264.9|2268.9|2264.9|2268.9|2264.9|0
1767915850000|2026-01-08 23:44:10|2269|2265|2269|2265|2269|2265|2269|2265|0
1767915860000|2026-01-08 23:44:20|2269.3|2265.3|2269|2265|2269.3|2265.3|2268.9|2264.9|0
1767915870000|2026-01-08 23:44:30|2266.6|2265.1|2269|2265|2269|2265.1|2266.6|2265|1
1767915880000|2026-01-08 23:44:40|2269.2|2265.2|2269.3|2265.3|2269.3|2265.3|2266.4|2264.9|1
1767915900000|2026-01-08 23:45:00|2270.4|2266.4|2270.1|2266.1|2270.4|2266.4|2269.9|2265.9|1
1767915920000|2026-01-08 23:45:20|2270|2266|2270|2266|2270|2266|2270|2266|1
1767915930000|2026-01-08 23:45:30|2270.3|2266.3|2268.8|2264.8|2270.3|2266.3|2268.8|2264.8|4
1767915940000|2026-01-08 23:45:40|2268.6|2264.6|2268.9|2264.9|2268.9|2264.9|2268.6|2264.6|0
1767915950000|2026-01-08 23:45:50|2269.1|2265.1|2270|2266|2270|2266|2268.8|2264.8|0
1767915960000|2026-01-08 23:46:00|2270.4|2266.4|2271|2267|2271|2267|2269.3|2265.3|4
1767915970000|2026-01-08 23:46:10|2271.1|2267.1|2271.1|2267.1|2271.1|2267.1|2271.1|2267.1|0
1767915980000|2026-01-08 23:46:20|2270.2|2266.2|2269.8|2265.8|2270.2|2266.2|2269.8|2265.8|0
1767916000000|2026-01-08 23:46:40|2270.7|2266.7|2270.2|2266.2|2270.7|2266.7|2270.2|2266.2|0
1767916020000|2026-01-08 23:47:00|2270.3|2266.3|2270.3|2266.3|2270.3|2266.3|2270.3|2266.3|0
1767916040000|2026-01-08 23:47:20|2271.2|2267.2|2271.2|2267.2|2271.2|2267.2|2271.2|2267.2|1
1767916050000|2026-01-08 23:47:30|2271.3|2267.3|2271.2|2267.2|2271.3|2267.3|2271.2|2267.2|0
1767916060000|2026-01-08 23:47:40|2272|2268|2272|2268|2272|2268|2272|2268|0
1767916070000|2026-01-08 23:47:50|2271.8|2267.8|2270.1|2266.1|2272|2269|2268.1|2266.1|2
1767916080000|2026-01-08 23:48:00|2269.4|2265.4|2268.2|2264.2|2270.4|2266.4|2268.2|2264.2|3
1767916090000|2026-01-08 23:48:10|2268.3|2264.3|2267.9|2263.9|2268.7|2264.7|2267.8|2263.8|0
1767916100000|2026-01-08 23:48:20|2267.8|2263.8|2267.6|2263.6|2267.9|2263.9|2267.6|2263.6|0
1767916110000|2026-01-08 23:48:30|2268.6|2264.6|2267.9|2263.9|2268.6|2264.6|2267.9|2263.9|0
1767916120000|2026-01-08 23:48:40|2268.1|2264.1|2268.6|2264.6|2268.6|2264.6|2268.1|2264.1|0
1767916130000|2026-01-08 23:48:50|2269.4|2265.4|2269.4|2265.4|2269.4|2265.4|2269.4|2265.4|2
1767916140000|2026-01-08 23:49:00|2269.3|2265.3|2269.3|2265.3|2269.4|2265.4|2269.3|2265.3|1
1767916150000|2026-01-08 23:49:10|2269.2|2265.2|2269.1|2265.1|2269.3|2265.3|2269.1|2265.1|0
1767916160000|2026-01-08 23:49:20|2269|2265|2269.1|2265.1|2269.1|2265.1|2269|2265|0
1767916170000|2026-01-08 23:49:30|2268.9|2264.9|2268.9|2264.9|2268.9|2264.9|2268.7|2264.7|0
1767916180000|2026-01-08 23:49:40|2269|2265|2268.6|2264.6|2269|2265|2268.5|2264.5|0
1767916200000|2026-01-08 23:50:00|2268.5|2264.5|2268.6|2264.6|2268.6|2264.6|2268.5|2264.5|0
1767916230000|2026-01-08 23:50:30|2269.1|2265.1|2269.1|2265.1|2269.1|2265.1|2269.1|2265.1|0
1767916240000|2026-01-08 23:50:40|2268.5|2264.5|2267.9|2263.9|2268.5|2264.5|2267.9|2263.9|0
1767916250000|2026-01-08 23:50:50|2265.3|2263.8|2267.9|2263.9|2267.9|2263.9|2265.3|2263.8|1
1767916260000|2026-01-08 23:51:00|2268|2264|2268|2264|2268|2264|2267.9|2263.9|0
1767916270000|2026-01-08 23:51:10|2268.5|2264.5|2268.4|2264.4|2268.6|2264.6|2268.3|2264.3|1
1767916280000|2026-01-08 23:51:20|2268.6|2264.6|2268.5|2264.5|2268.6|2264.6|2268.2|2264.2|2
1767916290000|2026-01-08 23:51:30|2268.6|2264.6|2268.8|2264.8|2268.8|2264.8|2268.6|2264.6|0
1767916300000|2026-01-08 23:51:40|2269|2265|2269.1|2265.1|2269.1|2265.1|2268.9|2264.9|0
1767916310000|2026-01-08 23:51:50|2269.3|2265.3|2269.3|2265.3|2269.4|2265.4|2269.3|2265.3|0
1767916320000|2026-01-08 23:52:00|2269.4|2265.4|2269.6|2265.6|2269.6|2265.6|2269.3|2265.3|0
1767916330000|2026-01-08 23:52:10|2270|2266|2270|2266|2270|2266|2270|2266|0
1767916350000|2026-01-08 23:52:30|2268.8|2264.8|2268.5|2264.5|2268.8|2264.8|2268.5|2264.5|2
1767916360000|2026-01-08 23:52:40|2268.4|2264.4|2268.3|2264.3|2268.4|2264.4|2268.3|2264.3|0
1767916370000|2026-01-08 23:52:50|2265.4|2263.9|2268|2264|2268.3|2264.3|2265.4|2263.9|1
1767916380000|2026-01-08 23:53:00|2265.2|2261.2|2265.4|2261.4|2265.4|2261.4|2265.2|2261.2|6
1767916390000|2026-01-08 23:53:10|2262.2|2258.2|2261.9|2257.9|2262.2|2258.2|2261.9|2257.9|4
1767916400000|2026-01-08 23:53:20|2261.8|2257.8|2263|2259|2263|2259|2261.8|2257.8|0
1767916410000|2026-01-08 23:53:30|2263.2|2259.2|2263.5|2259.5|2263.5|2259.5|2263.2|2259.2|0
1767916420000|2026-01-08 23:53:40|2262.6|2258.6|2262.9|2258.9|2264.2|2260.2|2262.6|2258.6|4
1767916430000|2026-01-08 23:53:50|2262.8|2258.8|2263.9|2259.9|2263.9|2259.9|2262.6|2258.6|0
1767916440000|2026-01-08 23:54:00|2263.8|2259.8|2263|2259|2263.8|2259.8|2262.3|2258.3|3
1767916450000|2026-01-08 23:54:10|2262.9|2258.9|2262.8|2258.8|2262.9|2258.9|2262.7|2258.7|0
1767916460000|2026-01-08 23:54:20|2262.7|2258.7|2262.6|2258.6|2262.7|2258.7|2262.6|2258.6|0
1767916470000|2026-01-08 23:54:30|||||||||2
1767916480000|2026-01-08 23:54:40|2262.2|2258.2|2262.3|2258.3|2262.3|2258.3|2262.2|2258.2|3
1767916490000|2026-01-08 23:54:50|2260.2|2258.7|2262.6|2258.6|2262.6|2258.7|2260.1|2258.6|4
1767916500000|2026-01-08 23:55:00|2262.7|2258.7|2262|2258|2262.7|2258.7|2262|2258|2
1767916510000|2026-01-08 23:55:10|2262.4|2258.4|2261.8|2257.8|2262.4|2258.4|2261.8|2257.8|2
1767916520000|2026-01-08 23:55:20|2261.2|2257.2|2261.2|2257.2|2261.2|2257.2|2260.5|2256.5|1
1767916540000|2026-01-08 23:55:40|2261.3|2257.3|2261.8|2257.8|2261.8|2257.8|2261.3|2257.3|0
1767916550000|2026-01-08 23:55:50|2259.8|2258.3|2261.9|2257.9|2261.9|2258.3|2259.8|2257.9|1
1767916560000|2026-01-08 23:56:00|2261.8|2257.8|2262|2258|2262.1|2258.1|2261.7|2257.7|1
1767916570000|2026-01-08 23:56:10|2261.9|2257.9|2262.2|2258.2|2262.2|2258.2|2261.2|2257.2|2
1767916580000|2026-01-08 23:56:20|2261.6|2257.6|2261.4|2257.4|2261.6|2257.6|2261.4|2257.4|0
1767916590000|2026-01-08 23:56:30|2261.6|2257.6|2261.9|2257.9|2262|2258|2261.4|2257.4|0
1767916600000|2026-01-08 23:56:40|2263|2259|2263|2259|2263|2259|2263|2259|1
1767916620000|2026-01-08 23:57:00|2262|2258|2262.6|2258.6|2263.2|2259.2|2262|2258|7
1767916630000|2026-01-08 23:57:10|2262.4|2258.4|2263.5|2259.5|2263.5|2259.5|2262.4|2258.4|1
1767916640000|2026-01-08 23:57:20|2264.5|2260.5|2264.5|2260.5|2264.5|2260.5|2264.5|2260.5|2
1767916650000|2026-01-08 23:57:30|||||||||1
1767916660000|2026-01-08 23:57:40|2263.1|2259.1|2263.1|2259.1|2263.1|2259.1|2263.1|2259.1|2
1767916670000|2026-01-08 23:57:50|2263.8|2259.8|2263.8|2259.8|2263.8|2259.8|2263.8|2259.8|0
1767916680000|2026-01-08 23:58:00|2263.6|2259.6|2263.8|2259.8|2263.8|2259.8|2263.6|2259.6|0
1767916690000|2026-01-08 23:58:10|2264.6|2260.6|2264.1|2260.1|2264.6|2260.6|2264.1|2260.1|1
1767916710000|2026-01-08 23:58:30|2264.5|2263|2264.1|2260.1|2264.5|2263|2264.1|2260.1|1
1767916730000|2026-01-08 23:58:50|2263.9|2259.9|2264.6|2260.6|2264.6|2260.6|2263.9|2259.9|2
1767916740000|2026-01-08 23:59:00|2264.3|2260.3|2264.3|2260.3|2264.3|2260.3|2264.3|2260.3|1
1767916760000|2026-01-08 23:59:20|2264.4|2260.4|2264.8|2260.8|2264.8|2260.8|2264.4|2260.4|0
1767916770000|2026-01-08 23:59:30|2264.7|2260.7|2264.8|2260.8|2264.8|2260.8|2264.7|2260.7|0
1767916780000|2026-01-08 23:59:40|||||||||1
1767916800000|2026-01-09 00:00:00|2265.1|2261.1|2265.1|2261.1|2265.1|2261.1|2265|2261|0
1767916810000|2026-01-09 00:00:10|2265.3|2261.3|2265.8|2261.8|2265.8|2261.8|2265.2|2261.2|1
1767916820000|2026-01-09 00:00:20|2266.4|2262.4|2267.1|2263.1|2267.1|2263.1|2266.4|2262.4|4
1767916840000|2026-01-09 00:00:40|2266.9|2262.9|2266.2|2262.2|2266.9|2264.9|2266.2|2262.2|1
1767916850000|2026-01-09 00:00:50|2266.3|2262.3|2266.2|2262.2|2266.5|2262.5|2266.2|2262.2|0
1767916860000|2026-01-09 00:01:00|2266|2262|2265.8|2261.8|2266|2262|2265.7|2261.7|0
1767916870000|2026-01-09 00:01:10|2266|2262|2266.3|2262.3|2266.3|2262.3|2266|2262|0
1767916970000|2026-01-09 00:02:50|2266.1|2262.1|2266.2|2262.2|2266.2|2262.2|2266.1|2262.1|0
1767916980000|2026-01-09 00:03:00|2266|2262|2266|2262|2266|2262|2266|2262|0
1767916990000|2026-01-09 00:03:10|2265.9|2261.9|2266|2262|2266.5|2262.5|2265.8|2261.8|0
1767917040000|2026-01-09 00:04:00|2265.7|2261.7|2265.7|2261.7|2265.7|2261.7|2265.7|2261.7|0
1767917050000|2026-01-09 00:04:10|2265.8|2261.8|2265.7|2261.7|2265.8|2261.8|2265.7|2261.7|0
1767917060000|2026-01-09 00:04:20|2265.8|2261.8|2265.7|2261.7|2265.8|2261.8|2265.7|2261.7|0
1767917070000|2026-01-09 00:04:30|2265.8|2261.8|2265.9|2261.9|2266|2262|2265.7|2261.7|0
1767917090000|2026-01-09 00:04:50|2266|2262|2266|2262|2266|2262|2265.9|2261.9|0
1767917100000|2026-01-09 00:05:00|2265.9|2261.9|2265.9|2261.9|2266|2262|2265.7|2261.7|0
1767917110000|2026-01-09 00:05:10|2266.1|2262.1|2266.1|2262.1|2266.1|2262.1|2266.1|2262.1|3
1767917120000|2026-01-09 00:05:20|2266|2262|2266|2262|2266|2262|2266|2262|2
1767917140000|2026-01-09 00:05:40|2266.1|2262.1|2266.4|2262.4|2266.4|2262.4|2266.1|2262.1|0
1767917150000|2026-01-09 00:05:50|2267.1|2263.1|2265.7|2261.7|2267.1|2263.1|2265.7|2261.7|3
1767917160000|2026-01-09 00:06:00|2265.6|2261.6|2265.6|2261.6|2265.6|2261.6|2265.6|2261.6|1
1767917170000|2026-01-09 00:06:10|2265.8|2261.8|2267|2263|2267|2263|2265.8|2261.8|0
1767917180000|2026-01-09 00:06:20|2266.8|2262.8|2266.8|2262.8|2266.8|2262.8|2266.7|2262.7|0
1767917190000|2026-01-09 00:06:30|2266.7|2262.7|2268|2264|2268|2264|2266.5|2262.5|1
1767917200000|2026-01-09 00:06:40|2268.1|2264.1|2268|2264|2268.1|2264.1|2268|2264|0
1767917210000|2026-01-09 00:06:50|2266.8|2262.8|2266.5|2262.5|2266.8|2262.8|2266.5|2262.5|2
1767917220000|2026-01-09 00:07:00|2266.4|2262.4|2266.3|2262.3|2266.5|2262.5|2265.9|2261.9|0
1767917230000|2026-01-09 00:07:10|2266.2|2262.2|2266.8|2262.8|2266.8|2262.8|2265.7|2261.7|0
1767917240000|2026-01-09 00:07:20|2267|2263|2266.9|2262.9|2267|2263|2266.9|2262.9|1
1767917250000|2026-01-09 00:07:30|2264|2260|2263.4|2259.4|2264.2|2260.2|2260.6|2256.6|20
1767917270000|2026-01-09 00:07:50|2264.8|2260.8|2265.3|2261.3|2266.4|2262.4|2264.8|2260.8|0
1767917290000|2026-01-09 00:08:10|2263.6|2259.6|2263.6|2259.6|2263.6|2259.6|2263.6|2259.6|1
1767917300000|2026-01-09 00:08:20|2263.4|2259.4|2263.1|2259.1|2263.4|2259.4|2263.1|2259.1|0
1767917310000|2026-01-09 00:08:30|2262.9|2258.9|2261.8|2257.8|2262.9|2258.9|2261.8|2257.8|0
1767917320000|2026-01-09 00:08:40|2261.9|2257.9|2261.6|2257.6|2261.9|2257.9|2261.6|2257.6|0
1767917340000|2026-01-09 00:09:00|2261.2|2257.2|2261.3|2257.3|2261.4|2257.4|2261.2|2257.2|1
1767917360000|2026-01-09 00:09:20|2261.5|2257.5|2261.6|2257.6|2261.6|2257.6|2261.5|2257.5|0
1767917380000|2026-01-09 00:09:40|2261.9|2257.9|2261.6|2257.6|2261.9|2257.9|2261.6|2257.6|0
1767917390000|2026-01-09 00:09:50|2261.8|2257.8|2261.5|2257.5|2262.7|2258.7|2261.5|2257.5|1
1767917400000|2026-01-09 00:10:00|2262.3|2258.3|2262.6|2258.6|2262.6|2258.6|2262.2|2258.2|2
1767917420000|2026-01-09 00:10:20|2260.9|2256.9|2259.9|2255.9|2260.9|2257.9|2259.4|2255.9|5
1767917430000|2026-01-09 00:10:30|2259.1|2257.6|2259.5|2255.5|2260|2257.6|2259.1|2255.4|4
1767917440000|2026-01-09 00:10:40|2259.6|2255.6|2259.5|2255.5|2259.7|2255.7|2259.5|2255.5|1
1767917450000|2026-01-09 00:10:50|2259.4|2255.4|2259.5|2255.5|2259.5|2255.5|2259.4|2255.4|0
1767917460000|2026-01-09 00:11:00|2259.4|2255.4|2261|2257|2261.3|2257.3|2259.4|2255.4|2
1767917470000|2026-01-09 00:11:10|2261.1|2257.1|2261|2257|2261.1|2257.1|2261|2257|0
1767917480000|2026-01-09 00:11:20|2261.1|2257.1|2261.6|2257.6|2261.6|2257.6|2261.1|2257.1|0
1767917510000|2026-01-09 00:11:50|2261.5|2260|2261.6|2257.6|2261.6|2260|2261.1|2257.1|1
1767917520000|2026-01-09 00:12:00|2261.9|2257.9|2262|2258|2262|2258|2261.9|2257.9|0
1767917530000|2026-01-09 00:12:10|2262.7|2258.7|2262.7|2258.7|2262.8|2258.8|2262.7|2258.7|1
1767917540000|2026-01-09 00:12:20|2262.8|2258.8|2262.9|2258.9|2262.9|2258.9|2262.3|2258.3|0
1767917550000|2026-01-09 00:12:30|2263.1|2259.1|2263.2|2259.2|2263.2|2259.2|2263.1|2259.1|0
1767917560000|2026-01-09 00:12:40|2264.2|2260.2|2262.6|2258.6|2264.2|2260.2|2262.6|2258.6|1
1767917570000|2026-01-09 00:12:50|2262.7|2258.7|2262.7|2258.7|2262.7|2258.7|2262.7|2258.7|0
1767917580000|2026-01-09 00:13:00|2263.2|2259.2|2263.8|2259.8|2263.8|2259.8|2263.1|2259.1|0
1767917590000|2026-01-09 00:13:10|2263.4|2259.4|2263.4|2259.4|2263.4|2259.4|2263.4|2259.4|0
1767917600000|2026-01-09 00:13:20|2261.3|2259.8|2263.4|2259.4|2263.4|2259.8|2261|2259.4|1
1767917630000|2026-01-09 00:13:50|2261.5|2257.5|2261.5|2257.5|2261.5|2257.5|2261.5|2257.5|2
1767917640000|2026-01-09 00:14:00|2261.9|2257.9|2261.8|2257.8|2261.9|2257.9|2261.8|2257.8|0
1767917650000|2026-01-09 00:14:10|2261.6|2257.6|2261|2257|2261.6|2257.6|2261|2257|1
1767917660000|2026-01-09 00:14:20|2261.1|2257.1|2261.1|2257.1|2261.1|2257.1|2261.1|2257.1|1
1767917680000|2026-01-09 00:14:40|2260|2256|2260.6|2256.6|2260.6|2256.6|2260|2256|2
1767917690000|2026-01-09 00:14:50|2260.5|2256.5|2260.3|2256.3|2260.5|2256.5|2260.3|2256.3|0
1767917700000|2026-01-09 00:15:00|2260.2|2256.2|2260.3|2256.3|2260.3|2256.3|2260.2|2256.2|0
1767917710000|2026-01-09 00:15:10|2260.4|2256.4|2260.4|2256.4|2260.4|2256.4|2260.4|2256.4|0
1767917720000|2026-01-09 00:15:20|2260.3|2256.3|2258.5|2254.5|2260.3|2256.3|2258.4|2254.4|6
1767917740000|2026-01-09 00:15:40|2258.3|2254.3|2258.4|2254.4|2258.4|2254.4|2258.1|2254.1|2
1767917750000|2026-01-09 00:15:50|2258.3|2254.3|2258.3|2254.3|2258.3|2254.3|2258.3|2254.3|0
1767917760000|2026-01-09 00:16:00|2259.5|2255.5|2257.7|2253.7|2259.5|2255.5|2257.7|2253.7|3
1767917770000|2026-01-09 00:16:10|2258.1|2254.1|2259.1|2255.1|2259.1|2255.1|2258.1|2254.1|1
1767917780000|2026-01-09 00:16:20|2258.9|2254.9|2257.9|2253.9|2258.9|2254.9|2257.9|2253.9|1
1767917790000|2026-01-09 00:16:30|2258|2254|2258.3|2254.3|2258.3|2254.3|2257.8|2253.8|0
1767917800000|2026-01-09 00:16:40|2257.4|2253.4|2257.9|2253.9|2257.9|2253.9|2257.4|2253.4|1
1767917810000|2026-01-09 00:16:50|2258.8|2254.8|2259.2|2255.2|2259.2|2255.2|2258.1|2254.1|6
1767917820000|2026-01-09 00:17:00|2259.1|2255.1|2259.2|2255.2|2259.2|2255.2|2259.1|2255.1|0
1767917830000|2026-01-09 00:17:10|2259.3|2255.3|2259.2|2255.2|2259.3|2255.3|2259.2|2255.2|0
1767917860000|2026-01-09 00:17:40|2258.3|2254.3|2258.3|2254.3|2258.4|2254.4|2258.3|2254.3|1
1767917870000|2026-01-09 00:17:50|2258.4|2254.4|2258.4|2254.4|2259.1|2255.1|2258.2|2254.2|0
1767917880000|2026-01-09 00:18:00|2258.2|2254.2|2258.6|2254.6|2259.1|2255.1|2258.2|2254.2|1
1767917890000|2026-01-09 00:18:10|2258.4|2254.4|2258.6|2254.6|2258.6|2254.6|2258.4|2254.4|0
1767917900000|2026-01-09 00:18:20|2258.7|2254.7|2259.3|2255.3|2259.4|2255.4|2258.2|2254.2|1
1767917910000|2026-01-09 00:18:30|2259.2|2255.2|2259.2|2255.2|2259.2|2255.2|2259.2|2255.2|0
1767917920000|2026-01-09 00:18:40|2258.9|2254.9|2258.9|2254.9|2258.9|2254.9|2258.9|2254.9|0
1767917930000|2026-01-09 00:18:50|2259|2255|2259.2|2255.2|2259.2|2255.2|2259|2255|0
1767917940000|2026-01-09 00:19:00|2259.3|2255.3|2259.2|2255.2|2259.3|2255.3|2259.2|2255.2|3
1767917970000|2026-01-09 00:19:30|2259.1|2255.1|2259.1|2255.1|2259.1|2255.1|2259.1|2255.1|0
1767917990000|2026-01-09 00:19:50|2258.7|2254.7|2252.1|2248.1|2258.7|2254.7|2251.3|2247.3|10
1767918000000|2026-01-09 00:20:00|2235.8|2234.3|2235.8|2234.3|2235.8|2234.3|2235.8|2234.3|2
1767918010000|2026-01-09 00:20:10|2238|2236.5|2249.6|2245.6|2250.9|2246.9|2238|2236.5|10
1767918020000|2026-01-09 00:20:20|2250.2|2246.2|2251.4|2247.4|2252.2|2248.2|2250.2|2246.2|5
1767918030000|2026-01-09 00:20:30|2251.1|2247.1|2251.1|2247.1|2251.5|2247.5|2250|2246|6
1767918040000|2026-01-09 00:20:40|2251.2|2247.2|2250.9|2246.9|2251.2|2247.2|2250|2246|1
1767918050000|2026-01-09 00:20:50|2249.9|2245.9|2245.5|2241.5|2249.9|2246.3|2245.5|2241.5|5
1767918060000|2026-01-09 00:21:00|2245.2|2241.2|2247.5|2243.5|2247.5|2243.5|2245|2241|7
1767918070000|2026-01-09 00:21:10|2247.4|2243.4|2248.4|2244.4|2249|2245|2247.4|2243.4|2
1767918080000|2026-01-09 00:21:20|2248.3|2244.3|2248.1|2244.1|2248.7|2244.7|2248.1|2244.1|1
1767918090000|2026-01-09 00:21:30|2248.3|2244.3|2247.8|2243.8|2248.3|2244.3|2247.8|2243.8|0
1767918100000|2026-01-09 00:21:40|2247.7|2243.7|2247.9|2243.9|2247.9|2243.9|2247.7|2243.7|1
1767918110000|2026-01-09 00:21:50|2249.4|2245.4|2248.9|2244.9|2249.4|2245.4|2248.6|2244.6|2
1767918120000|2026-01-09 00:22:00|2249|2245|2249.9|2245.9|2249.9|2245.9|2248.9|2244.9|1
1767918130000|2026-01-09 00:22:10|2250|2246|2248.3|2246.8|2250|2246.8|2248.3|2245.9|0
1767918140000|2026-01-09 00:22:20|2250|2246|2250|2246|2250|2246|2250|2246|3
1767918150000|2026-01-09 00:22:30|2250.1|2246.1|2248.6|2244.6|2250.1|2246.1|2248.6|2244.6|4
1767918160000|2026-01-09 00:22:40|2248.4|2244.4|2248.4|2244.4|2248.6|2244.6|2248.3|2244.3|2
1767918170000|2026-01-09 00:22:50|2248.7|2244.7|2249.4|2245.4|2249.9|2245.9|2248.7|2244.7|4
1767918190000|2026-01-09 00:23:10|2246.4|2244.9|2249.3|2245.3|2249.3|2245.3|2246.4|2244.9|1
1767918200000|2026-01-09 00:23:20|2249.4|2245.4|2247.5|2243.5|2249.4|2245.4|2247.5|2243.5|1
1767918210000|2026-01-09 00:23:30|2246.6|2242.6|2246.2|2242.2|2246.6|2242.6|2246.2|2242.2|1
1767918220000|2026-01-09 00:23:40|2246.1|2242.1|2246.2|2242.2|2246.2|2242.2|2246.1|2242.1|0
1767918230000|2026-01-09 00:23:50|2246.3|2242.3|2246.3|2242.3|2246.3|2242.3|2246.3|2242.3|0
1767918240000|2026-01-09 00:24:00|2247.4|2243.4|2248.2|2244.2|2248.2|2244.2|2247.4|2243.4|2
1767918250000|2026-01-09 00:24:10|2248.4|2244.4|2249.2|2245.2|2249.2|2245.2|2248.4|2244.4|2
1767918260000|2026-01-09 00:24:20|2248.4|2244.4|2247.8|2243.8|2248.4|2244.4|2247.6|2243.6|1
1767918270000|2026-01-09 00:24:30|2246|2242|2246.2|2242.2|2247.2|2243.2|2246|2242|3
1767918280000|2026-01-09 00:24:40|2246.4|2242.4|2246.9|2242.9|2246.9|2242.9|2246.4|2242.4|1
1767918290000|2026-01-09 00:24:50|2247.2|2243.2|2247.4|2243.4|2247.6|2243.6|2247.2|2243.2|2
1767918300000|2026-01-09 00:25:00|2247.2|2243.2|2247.2|2243.2|2247.2|2243.2|2247|2243|1
1767918310000|2026-01-09 00:25:10|2247.3|2243.3|2247.3|2243.3|2247.3|2243.3|2247.2|2243.2|1
1767918320000|2026-01-09 00:25:20|2247.2|2243.2|2247.5|2243.5|2247.5|2243.5|2247.2|2243.2|0
1767918330000|2026-01-09 00:25:30|2247.2|2243.2|2245.5|2241.5|2247.2|2243.2|2245.5|2241.5|5
1767918340000|2026-01-09 00:25:40|2245.3|2241.3|2246|2242|2246.1|2242.1|2244.7|2240.7|2
1767918350000|2026-01-09 00:25:50|2246.1|2242.1|2248.2|2244.2|2248.2|2244.2|2244.4|2241.8|1
1767918360000|2026-01-09 00:26:00|2247.9|2243.9|2249.3|2245.3|2249.3|2245.9|2247.4|2243.9|1
1767918370000|2026-01-09 00:26:10|2250.4|2246.4|2246.1|2242.1|2250.5|2246.5|2246.1|2242.1|6
1767918380000|2026-01-09 00:26:20|2247.3|2243.3|2247|2243|2247.6|2243.6|2246.5|2242.5|7
1767918410000|2026-01-09 00:26:50|2247.1|2243.1|2248.6|2244.6|2248.6|2244.9|2246.4|2243.1|1
1767918420000|2026-01-09 00:27:00|2248.5|2244.5|2249.2|2245.2|2249.2|2245.2|2248.5|2244.5|2
1767918430000|2026-01-09 00:27:10|2248.9|2244.9|2249.2|2245.2|2249.2|2245.2|2248.9|2244.9|13
1767918440000|2026-01-09 00:27:20|2249.1|2245.1|2246.4|2242.4|2249.1|2245.1|2246.2|2242.4|2
1767918450000|2026-01-09 00:27:30|2245.9|2244.4|2246|2242|2246.4|2244.4|2245.7|2241.7|3
1767918460000|2026-01-09 00:27:40|2246.4|2242.4|2247|2243|2247|2243|2246.4|2242.4|1
1767918470000|2026-01-09 00:27:50|2246.9|2242.9|2247|2243|2247|2243|2246.9|2242.9|0
1767918480000|2026-01-09 00:28:00|2246.9|2242.9|2245.4|2243.9|2247|2244.7|2245.4|2242.9|3
1767918490000|2026-01-09 00:28:10|2246.1|2244.6|2248.8|2244.8|2249|2245|2246.1|2244.6|14
1767918500000|2026-01-09 00:28:20|2247|2243|2246.2|2242.2|2247|2243|2244.3|2242.2|4
1767918510000|2026-01-09 00:28:30|2246.7|2242.7|2247.1|2243.1|2247.1|2243.2|2244.7|2242.7|3
1767918520000|2026-01-09 00:28:40|2247.3|2243.3|2246.2|2244.7|2247.3|2244.7|2246.1|2243.3|2
1767918530000|2026-01-09 00:28:50|2246.1|2244.6|2246.1|2244.6|2246.1|2244.6|2246.1|2244.6|0
1767918540000|2026-01-09 00:29:00|2246.2|2244.7|2246.2|2244.7|2247|2244.7|2246.1|2242.9|3
1767918550000|2026-01-09 00:29:10|2246.3|2244.8|2247.3|2243.3|2247.3|2244.8|2246.1|2243.3|0
1767918560000|2026-01-09 00:29:20|2246.2|2244.7|2249.1|2245.1|2249.1|2245.1|2246.2|2244.5|1
1767918590000|2026-01-09 00:29:50|2249|2245|2249|2245|2249|2245|2248.8|2244.8|0
1767918600000|2026-01-09 00:30:00|2248.1|2246.6|2250|2246|2250|2246.6|2248.1|2245.6|3
1767918610000|2026-01-09 00:30:10|2250.2|2246.2|2249.5|2245.5|2250.2|2246.2|2249.5|2245.5|1
1767918620000|2026-01-09 00:30:20|2248.9|2244.9|2248.9|2244.9|2249|2245|2248.8|2244.8|1
1767918630000|2026-01-09 00:30:30|2248.8|2244.8|2249.6|2245.6|2249.6|2245.6|2248.3|2244.3|0
1767918640000|2026-01-09 00:30:40|2249.8|2245.8|2249.5|2245.5|2249.8|2245.8|2248.6|2244.6|0
1767918650000|2026-01-09 00:30:50|2249.6|2245.6|2249.8|2245.8|2249.8|2245.8|2249.6|2245.6|0
1767918660000|2026-01-09 00:31:00|2249.1|2245.1|2247.1|2243.1|2249.3|2245.3|2247.1|2243.1|2
1767918670000|2026-01-09 00:31:10|2247.5|2243.5|2247.2|2243.2|2247.5|2243.5|2247.2|2243.2|1
1767918680000|2026-01-09 00:31:20|2247|2243|2247.2|2243.2|2247.2|2243.2|2246.9|2242.9|0
1767918690000|2026-01-09 00:31:30|2247.3|2243.3|2245|2241|2247.3|2243.3|2244.4|2240.4|2
1767918700000|2026-01-09 00:31:40|2245.2|2241.2|2244.5|2240.5|2247.2|2243.2|2244.5|2240.5|0
1767918710000|2026-01-09 00:31:50|2244.6|2240.6|2244.9|2240.9|2244.9|2240.9|2244.6|2240.6|0
1767918720000|2026-01-09 00:32:00|2244.7|2240.7|2244.5|2240.5|2244.7|2240.7|2244.5|2240.5|0
1767918730000|2026-01-09 00:32:10|2244.6|2240.6|2244|2240|2244.6|2240.6|2243.5|2239.5|0
1767918740000|2026-01-09 00:32:20|||||||||1
1767918750000|2026-01-09 00:32:30|2243.9|2239.9|2243.7|2239.7|2244|2240|2243.7|2239.7|1
1767918760000|2026-01-09 00:32:40|2243.6|2239.6|2244|2240|2244|2240|2243.5|2239.5|0
1767918770000|2026-01-09 00:32:50|2243.9|2239.9|2243.9|2239.9|2244|2240|2243.9|2239.9|1
1767918780000|2026-01-09 00:33:00|2243.7|2239.7|2244.1|2240.1|2244.1|2240.1|2243.7|2239.7|0
1767918790000|2026-01-09 00:33:10|||||||||1
1767918800000|2026-01-09 00:33:20|2244.2|2240.2|2244.2|2240.2|2244.2|2240.2|2244.2|2240.2|1
1767918810000|2026-01-09 00:33:30|2244.4|2240.4|2245|2241|2245|2241|2244.4|2240.4|2
1767918820000|2026-01-09 00:33:40|2245.1|2241.1|2246.2|2242.2|2246.2|2242.2|2245.1|2241.1|2
1767918830000|2026-01-09 00:33:50|2246.3|2242.3|2246.8|2242.8|2246.8|2242.8|2246.3|2242.3|0
1767918840000|2026-01-09 00:34:00|2246.7|2242.7|2246.8|2242.8|2246.8|2242.8|2246.7|2242.7|0
1767918850000|2026-01-09 00:34:10|2246.9|2242.9|2246.7|2242.7|2246.9|2242.9|2246.4|2242.4|0
1767918860000|2026-01-09 00:34:20|2246.8|2242.8|2249.8|2245.8|2249.8|2245.8|2246.7|2242.7|1
1767918870000|2026-01-09 00:34:30|2249.6|2245.6|2249.8|2245.8|2249.8|2245.8|2249.5|2245.5|0
1767918880000|2026-01-09 00:34:40|2249.6|2245.6|2250.5|2246.5|2250.7|2246.7|2249.6|2245.6|2
1767918890000|2026-01-09 00:34:50|2251|2247|2251.3|2247.3|2251.5|2247.5|2251|2247|1
1767918900000|2026-01-09 00:35:00|2251.1|2247.1|2249.8|2245.8|2251.8|2248.6|2249.8|2245.8|2
1767918910000|2026-01-09 00:35:10|2249.6|2245.6|2249.6|2245.6|2249.6|2245.6|2249.6|2245.6|0
1767918920000|2026-01-09 00:35:20|2249.4|2245.4|2249.2|2245.2|2249.4|2245.4|2249|2245|0
1767918930000|2026-01-09 00:35:30|2249.4|2245.4|2250.5|2246.5|2250.9|2249.4|2249.4|2245.4|1
1767918940000|2026-01-09 00:35:40|2252.5|2248.5|2252.5|2248.5|2252.5|2248.5|2252.5|2248.5|4
1767918950000|2026-01-09 00:35:50|2252.3|2248.3|2252.3|2248.3|2252.6|2248.6|2252|2248|1
1767918960000|2026-01-09 00:36:00|2251.9|2247.9|2252.5|2248.5|2252.5|2248.5|2251.9|2247.9|0
1767918970000|2026-01-09 00:36:10|||||||||2
1767918980000|2026-01-09 00:36:20|2252.7|2248.7|2252.8|2248.8|2252.8|2248.8|2252.7|2248.7|2
1767918990000|2026-01-09 00:36:30|2253|2249|2253|2249|2253|2249|2253|2249|0
1767919000000|2026-01-09 00:36:40|2252|2248|2252.8|2248.8|2252.8|2248.8|2252|2248|3
1767919010000|2026-01-09 00:36:50|2252.9|2248.9|2255.7|2251.7|2255.7|2251.8|2252.9|2248.9|4
1767919020000|2026-01-09 00:37:00|2255.4|2251.4|2253.1|2249.1|2256|2252|2253.1|2249.1|3
1767919030000|2026-01-09 00:37:10|2254.6|2250.6|2254.7|2250.7|2255.1|2251.1|2254.6|2250.6|0
1767919040000|2026-01-09 00:37:20|2254.4|2250.4|2254.3|2250.3|2254.5|2250.5|2253.7|2249.7|0
1767919050000|2026-01-09 00:37:30|2254.5|2250.5|2254|2250|2254.5|2250.5|2253.7|2249.7|0
1767919070000|2026-01-09 00:37:50|2253.9|2249.9|2253.9|2249.9|2253.9|2249.9|2253.9|2249.9|0
1767919080000|2026-01-09 00:38:00|2254|2250|2254.9|2250.9|2255|2251|2254|2250|1
1767919090000|2026-01-09 00:38:10|2255|2251|2255.2|2251.2|2255.5|2251.5|2255|2251|1
1767919100000|2026-01-09 00:38:20|2254.4|2250.4|2254.5|2250.5|2254.5|2250.5|2254.4|2250.4|2
1767919110000|2026-01-09 00:38:30|2254.3|2250.3|2254.3|2250.3|2254.4|2250.4|2254.3|2250.3|0
1767919120000|2026-01-09 00:38:40|2254.4|2250.4|2254.2|2250.2|2254.5|2250.5|2254.2|2250.2|0
1767919130000|2026-01-09 00:38:50|2254.1|2250.1|2254.2|2250.2|2254.2|2250.2|2254.1|2250.1|0
1767919140000|2026-01-09 00:39:00|2254.1|2250.1|2254.6|2250.6|2254.6|2250.6|2254|2250|0
1767919150000|2026-01-09 00:39:10|2254.5|2250.5|2254.4|2250.4|2254.5|2250.5|2254.4|2250.4|1
1767919160000|2026-01-09 00:39:20|2254.2|2250.2|2254.1|2250.1|2254.2|2250.2|2254.1|2250.1|0
1767919170000|2026-01-09 00:39:30|2254.2|2250.2|2254.1|2250.1|2254.2|2250.2|2254|2250|2
1767919180000|2026-01-09 00:39:40|2254.2|2250.2|2254.1|2250.1|2254.2|2250.2|2254.1|2250.1|0
1767919200000|2026-01-09 00:40:00|2254.2|2250.2|2254.1|2250.1|2254.2|2250.2|2254.1|2250.1|2
1767919220000|2026-01-09 00:40:20|2254.5|2250.5|2253.7|2249.7|2254.5|2250.5|2253.6|2249.6|3
1767919230000|2026-01-09 00:40:30|2253.6|2249.6|2251.6|2247.6|2253.7|2249.7|2251.6|2247.6|1
1767919240000|2026-01-09 00:40:40|2251.5|2247.5|2251.5|2247.5|2251.5|2247.5|2251.5|2247.5|0
1767919260000|2026-01-09 00:41:00|2251|2247|2251.1|2247.1|2251.1|2247.1|2251|2247|0
1767919270000|2026-01-09 00:41:10|2251|2247|2251.3|2247.3|2252.4|2248.4|2251|2247|0
1767919290000|2026-01-09 00:41:30|2251.2|2247.2|2250.3|2246.3|2251.2|2247.2|2250.3|2246.3|0
1767919300000|2026-01-09 00:41:40|2250.5|2246.5|2250.7|2246.7|2250.7|2246.7|2250.4|2246.4|0
1767919310000|2026-01-09 00:41:50|2250.4|2246.4|2248|2244|2250.7|2246.7|2245.2|2241.2|4
1767919320000|2026-01-09 00:42:00|2247.9|2243.9|2248|2244|2248|2244|2247.9|2243.9|1
1767919330000|2026-01-09 00:42:10|2248.1|2244.1|2248.9|2244.9|2248.9|2244.9|2247.6|2243.6|1
1767919340000|2026-01-09 00:42:20|2249|2245|2249.2|2245.2|2249.2|2245.2|2248.4|2244.4|0
1767919350000|2026-01-09 00:42:30|2248|2246.5|2250.9|2246.9|2250.9|2246.9|2248|2246.5|2
1767919360000|2026-01-09 00:42:40|2253.1|2249.1|2253.3|2249.3|2253.5|2249.5|2252.6|2248.6|2
1767919370000|2026-01-09 00:42:50|2253.5|2249.5|2252.2|2248.2|2253.5|2249.5|2252.2|2248.2|5
1767919380000|2026-01-09 00:43:00|2252.4|2248.4|2251.7|2247.7|2252.7|2248.7|2251.7|2247.7|0
1767919390000|2026-01-09 00:43:10|2251.8|2247.8|2251.7|2247.7|2252|2248|2251.7|2247.7|0
1767919430000|2026-01-09 00:43:50|2251.8|2247.8|2252.2|2248.2|2252.2|2248.2|2251.8|2247.8|0
1767919440000|2026-01-09 00:44:00|2252|2248|2253.7|2249.7|2254|2250|2251.6|2247.6|4
1767919450000|2026-01-09 00:44:10|2254.1|2250.1|2250.6|2246.6|2254.9|2250.9|2250.6|2246.6|2
1767919460000|2026-01-09 00:44:20|2250.4|2246.4|2250.3|2246.3|2250.4|2246.4|2250.3|2246.3|0
1767919470000|2026-01-09 00:44:30|2250.1|2246.1|2249|2245|2250.1|2246.1|2249|2245|1
1767919480000|2026-01-09 00:44:40|2248.8|2244.8|2249.8|2245.8|2249.8|2245.8|2248.7|2244.7|0
1767919490000|2026-01-09 00:44:50|2251.3|2247.3|2251.3|2247.3|2251.6|2247.6|2250|2246|0
1767919500000|2026-01-09 00:45:00|2251.1|2247.1|2251.1|2247.1|2251.1|2247.1|2251.1|2247.1|0
1767919520000|2026-01-09 00:45:20|2250.9|2246.9|2250.8|2246.8|2250.9|2246.9|2250.8|2246.8|0
1767919530000|2026-01-09 00:45:30|2249|2245|2248.4|2244.4|2249|2245|2248.4|2244.4|1
1767919540000|2026-01-09 00:45:40|2248.7|2244.7|2249.1|2245.1|2250|2246|2248.7|2244.7|4
1767919550000|2026-01-09 00:45:50|2249.3|2245.3|2249.3|2245.3|2249.3|2245.3|2249.3|2245.3|0
1767919560000|2026-01-09 00:46:00|2249.1|2245.1|2249|2245|2249.1|2245.1|2248.8|2244.8|0
1767919570000|2026-01-09 00:46:10|2248.8|2244.8|2248.6|2244.6|2248.8|2244.8|2248.6|2244.6|0
1767919580000|2026-01-09 00:46:20|2246.6|2245.1|2249.1|2245.1|2249.1|2245.1|2246.6|2244.6|3
1767919590000|2026-01-09 00:46:30|2248.8|2244.8|2247.1|2243.1|2248.8|2245|2246.5|2243.1|3
1767919600000|2026-01-09 00:46:40|2247.2|2243.2|2246.6|2245.1|2247.6|2245.1|2246.6|2243.2|0
1767919610000|2026-01-09 00:46:50|2247.8|2243.8|2246.8|2245.3|2247.8|2245.3|2246.8|2243.8|0
1767919620000|2026-01-09 00:47:00|2249.2|2245.2|2249.2|2245.2|2249.2|2245.2|2249.2|2245.2|1
1767919630000|2026-01-09 00:47:10|2249.1|2245.1|2248.6|2244.6|2249.1|2245.1|2248.6|2244.6|0
1767919640000|2026-01-09 00:47:20|2248.8|2244.8|2249|2245|2249|2245|2247.1|2243.1|0
1767919650000|2026-01-09 00:47:30|2248.8|2244.8|2248.6|2244.6|2248.8|2244.8|2247.6|2243.6|0
1767919660000|2026-01-09 00:47:40|2248.3|2244.3|2247.4|2243.4|2248.3|2244.3|2247.1|2243.1|2
1767919670000|2026-01-09 00:47:50|2247|2243|2247.6|2243.6|2247.6|2243.6|2247|2243|0
1767919680000|2026-01-09 00:48:00|2247.7|2243.7|2247.1|2243.1|2248.5|2244.5|2247.1|2243.1|1
1767919690000|2026-01-09 00:48:10|2247.2|2243.2|2247.1|2243.1|2247.2|2243.2|2247.1|2243.1|0
1767919720000|2026-01-09 00:48:40|||||||||1
1767919730000|2026-01-09 00:48:50|2245.2|2243.7|2246.1|2242.1|2246.2|2243.7|2245|2241|5
1767919740000|2026-01-09 00:49:00|2246.2|2242.2|2245.9|2241.9|2246.2|2242.2|2245.9|2241.9|3
1767919750000|2026-01-09 00:49:10|2246.1|2242.1|2247.7|2243.7|2248.5|2244.5|2246.1|2242.1|2
1767919760000|2026-01-09 00:49:20|2247.9|2243.9|2248.5|2244.5|2249.2|2245.2|2247.7|2243.7|3
1767919770000|2026-01-09 00:49:30|2248.3|2244.3|2248.4|2244.4|2248.5|2244.5|2248.3|2244.3|0
1767919780000|2026-01-09 00:49:40|2244.6|2243.1|2245.3|2241.3|2245.3|2243.3|2244.6|2241.3|8
1767919800000|2026-01-09 00:50:00|2245.6|2241.6|2245.2|2241.2|2245.8|2241.8|2244.8|2240.8|3
1767919810000|2026-01-09 00:50:10|2246.6|2242.6|2244.9|2240.9|2246.6|2242.6|2244.9|2240.9|0
1767919820000|2026-01-09 00:50:20|2244.7|2240.7|2243.5|2239.5|2244.7|2240.7|2243.4|2239.4|1
1767919830000|2026-01-09 00:50:30|2244|2240|2243.6|2239.6|2246.6|2242.6|2241.8|2239.5|4
1767919840000|2026-01-09 00:50:40|2243.2|2239.2|2243.2|2239.2|2243.2|2239.2|2243.1|2239.1|0
1767919850000|2026-01-09 00:50:50|2242.1|2240.6|2244.2|2240.2|2246.3|2242.3|2242.1|2239.8|5
1767919860000|2026-01-09 00:51:00|2244.1|2240.1|2243.9|2239.9|2244.2|2240.8|2242.3|2239.6|0
1767919870000|2026-01-09 00:51:10|2244.2|2240.2|2244.2|2240.2|2244.2|2240.2|2244.2|2240.2|0
1767919880000|2026-01-09 00:51:20|2244.1|2240.1|2244.2|2240.2|2244.2|2240.2|2244.1|2240.1|0
1767919890000|2026-01-09 00:51:30|2243.6|2242.1|2244.3|2240.3|2245.8|2242.1|2243.6|2240.3|3
1767919900000|2026-01-09 00:51:40|2244.1|2240.1|2243.7|2239.7|2244.6|2241.3|2242.8|2239.7|1
1767919910000|2026-01-09 00:51:50|2243.8|2239.8|2244.6|2240.6|2244.6|2240.6|2243.8|2239.8|2
1767919920000|2026-01-09 00:52:00|2244.7|2240.7|2245.5|2241.5|2245.6|2241.6|2244.7|2240.7|0
1767919930000|2026-01-09 00:52:10|2245.3|2241.3|2245.6|2241.6|2245.6|2241.6|2245.1|2241.1|0
1767919940000|2026-01-09 00:52:20|2245.4|2241.4|2245.3|2241.3|2245.6|2241.6|2245.3|2241.3|0
1767919950000|2026-01-09 00:52:30|2245.2|2241.2|2245.5|2241.5|2245.6|2241.6|2245.2|2241.2|0
1767919960000|2026-01-09 00:52:40|2245.3|2241.3|2246.2|2242.2|2246.2|2242.2|2245.3|2241.3|2
1767919970000|2026-01-09 00:52:50|2246.1|2242.1|2246.1|2242.1|2246.2|2242.2|2246.1|2242.1|0
1767919980000|2026-01-09 00:53:00|2246|2242|2247.3|2243.3|2247.3|2243.3|2245.9|2241.9|2
1767919990000|2026-01-09 00:53:10|2247.5|2243.5|2247.5|2243.5|2247.9|2243.9|2247.4|2243.4|0
1767920000000|2026-01-09 00:53:20|2245.6|2244.1|2245.6|2244.1|2245.6|2244.1|2245.6|2244.1|2
1767920010000|2026-01-09 00:53:30|2245.7|2241.6|2245.1|2241.1|2245.9|2241.9|2245.1|2241.1|2
1767920020000|2026-01-09 00:53:40|2244.9|2240.9|2244.7|2240.7|2244.9|2240.9|2244.7|2240.7|0
1767920030000|2026-01-09 00:53:50|2250.4|2246.4|2251.7|2247.7|2251.7|2247.7|2250.4|2246.4|26
1767920040000|2026-01-09 00:54:00|2251.9|2247.9|2250.5|2249|2252.2|2249.1|2250.5|2247.8|0
1767920050000|2026-01-09 00:54:10|2250.4|2248.9|2250.4|2248.9|2250.4|2248.9|2250.4|2248.9|1
1767920060000|2026-01-09 00:54:20|2250.3|2248.8|2250.3|2248.8|2252|2248.8|2250.3|2248|2
1767920070000|2026-01-09 00:54:30|2250|2246|2250.5|2246.5|2250.6|2248.5|2249.5|2245.5|8
1767920080000|2026-01-09 00:54:40|2250.2|2246.2|2251.5|2247.5|2251.8|2249.1|2250.2|2246.2|7
1767920090000|2026-01-09 00:54:50|2250|2248.5|2250|2248.5|2251.6|2249.5|2250|2247.5|2
1767920100000|2026-01-09 00:55:00|2251|2249.5|2251|2249.5|2252.7|2249.6|2251|2248.5|5
1767920110000|2026-01-09 00:55:10|2250.8|2249.3|2255.5|2254|2255.5|2254|2250.8|2248.5|11
1767920120000|2026-01-09 00:55:20|2257.1|2253.1|2256.1|2252.1|2258.5|2254.9|2255.9|2251.9|7
1767920130000|2026-01-09 00:55:30|2256.3|2252.3|2257.7|2253.7|2257.7|2253.7|2254.2|2251.6|10
1767920140000|2026-01-09 00:55:40|2257.6|2253.6|2255.6|2251.6|2257.6|2253.6|2255.6|2251.6|1
1767920150000|2026-01-09 00:55:50|2255.5|2251.5|2254.7|2253.2|2256|2253.3|2253.3|2251.4|2
1767920160000|2026-01-09 00:56:00|2254.6|2253.1|2254.9|2250.9|2254.9|2253.4|2254.6|2250.9|2
1767920170000|2026-01-09 00:56:10|2255|2251|2252.6|2248.6|2255|2251|2252.6|2248.6|2
1767920180000|2026-01-09 00:56:20|2252.4|2248.4|2252.7|2248.7|2252.7|2248.7|2251.8|2247.8|1
1767920190000|2026-01-09 00:56:30|2252.6|2248.6|2252|2248|2252.6|2248.6|2252|2248|0
1767920200000|2026-01-09 00:56:40|2251.9|2247.9|2252.5|2248.5|2252.5|2250|2251.5|2247.6|2
1767920210000|2026-01-09 00:56:50|2253.3|2249.3|2253.5|2249.5|2253.5|2249.5|2253.3|2249.3|0
1767920220000|2026-01-09 00:57:00|2253|2249|2252.1|2248.1|2253.1|2249.1|2252.1|2248.1|0
1767920230000|2026-01-09 00:57:10|2252.3|2248.3|2252.7|2248.7|2252.7|2248.7|2252.3|2248.3|0
1767920240000|2026-01-09 00:57:20|2252.5|2248.5|2251.3|2247.3|2252.5|2248.5|2251.3|2247.3|0
1767920250000|2026-01-09 00:57:30|2251.9|2247.9|2252|2248|2252|2248|2251.6|2247.6|0
1767920260000|2026-01-09 00:57:40|2251.9|2247.9|2251.9|2247.9|2252.5|2248.5|2251.9|2247.9|0
1767920270000|2026-01-09 00:57:50|2251.8|2247.8|2252.1|2248.1|2252.1|2248.1|2251.3|2247.3|1
1767920290000|2026-01-09 00:58:10|2252|2248|2252|2248|2252|2248|2252|2248|0
1767920300000|2026-01-09 00:58:20|2251.2|2247.2|2250.5|2246.5|2251.2|2247.2|2250.1|2246.1|2
1767920310000|2026-01-09 00:58:30|2250.7|2246.7|2250.7|2246.7|2251.3|2247.3|2250.7|2246.7|1
1767920320000|2026-01-09 00:58:40|2250.6|2246.6|2249.8|2245.8|2250.6|2246.6|2249.2|2245.2|0
1767920330000|2026-01-09 00:58:50|2249.9|2245.9|2248.9|2244.9|2249.9|2245.9|2248.5|2244.5|0
1767920340000|2026-01-09 00:59:00|2248.3|2244.3|2247.2|2243.2|2248.3|2244.3|2246|2242|3
1767920350000|2026-01-09 00:59:10|2247.6|2243.6|2248.1|2244.1|2248.1|2244.1|2247.4|2243.4|0
1767920360000|2026-01-09 00:59:20|2248.5|2244.5|2247.8|2243.8|2248.7|2244.7|2247.7|2243.7|0
1767920370000|2026-01-09 00:59:30|2247.9|2243.9|2247.2|2243.2|2248.1|2244.1|2247.2|2243.2|0
1767920380000|2026-01-09 00:59:40|2247.6|2243.6|2247.4|2243.4|2247.6|2243.6|2246.8|2242.8|0
1767920390000|2026-01-09 00:59:50|2247.5|2243.5|2251.3|2247.3|2251.3|2247.3|2247.5|2243.5|3
1767920400000|2026-01-09 01:00:00|2250.9|2246.9|2240.7|2236.7|2250.9|2246.9|2239.3|2236.1|24
1767920410000|2026-01-09 01:00:10|2241.8|2237.8|2241.8|2237.8|2243.7|2239.7|2240.6|2236.6|18
1767920420000|2026-01-09 01:00:20|2241.4|2237.4|2243.2|2239.2|2245.2|2241.2|2238.1|2234.7|49
1767920430000|2026-01-09 01:00:30|2244|2240|2251|2247|2251|2247|2244|2240|10
1767920440000|2026-01-09 01:00:40|2250.9|2246.9|2253.6|2249.6|2253.6|2249.6|2250.7|2246.7|5
1767920450000|2026-01-09 01:00:50|2253|2249|2252|2248|2253.6|2249.6|2252|2248|0
1767920460000|2026-01-09 01:01:00|2252.1|2248.1|2244.7|2240.7|2252.1|2248.1|2244|2240|7
1767920470000|2026-01-09 01:01:10|2244.9|2240.9|2248.9|2244.9|2248.9|2244.9|2244.9|2240.9|4
1767920480000|2026-01-09 01:01:20|2249.2|2245.2|2249.9|2245.9|2251.3|2247.3|2248.8|2244.8|24
1767920490000|2026-01-09 01:01:30|2249.6|2245.6|2251|2247|2251.8|2247.8|2249.6|2245.6|2
1767920500000|2026-01-09 01:01:40|2250.8|2246.8|2246.3|2242.3|2251.1|2247.1|2246|2242|8
1767920510000|2026-01-09 01:01:50|2245.6|2241.6|2243.1|2239.1|2245.6|2241.6|2243.1|2239.1|0
1767920520000|2026-01-09 01:02:00|2243.7|2239.7|2244.5|2240.5|2246.4|2242.4|2243.2|2239.2|4
1767920530000|2026-01-09 01:02:10|2243.9|2239.9|2243.6|2239.6|2244.7|2240.7|2243.6|2239.6|3
1767920540000|2026-01-09 01:02:20|2244.2|2240.2|2242.8|2238.8|2244.2|2240.2|2242|2238|3
1767920550000|2026-01-09 01:02:30|2242.5|2238.5|2242.7|2238.7|2243.1|2239.1|2242.2|2238.2|3
1767920560000|2026-01-09 01:02:40|2243|2239|2248.5|2244.5|2248.7|2244.7|2243|2239|8
1767920570000|2026-01-09 01:02:50|2248.3|2244.3|2247.4|2243.4|2250.1|2246.1|2247.3|2243.3|2
1767920580000|2026-01-09 01:03:00|2247.2|2243.2|2247.4|2243.4|2248.7|2244.7|2247.2|2243.2|0
1767920590000|2026-01-09 01:03:10|2247.3|2243.3|2245.9|2241.9|2249.1|2245.1|2243.5|2241.6|10
1767920600000|2026-01-09 01:03:20|2245.8|2241.8|2245.7|2241.7|2247.5|2243.5|2245.6|2241.6|0
1767920610000|2026-01-09 01:03:30|2245.6|2241.6|2245.5|2241.5|2246|2242|2245.5|2241.5|5
1767920620000|2026-01-09 01:03:40|2245.8|2241.8|2245.4|2241.4|2245.8|2241.8|2245.4|2241.4|4
1767920630000|2026-01-09 01:03:50|2245.5|2241.5|2246.1|2242.1|2246.1|2242.1|2245.4|2241.4|0
1767920640000|2026-01-09 01:04:00|2246.3|2242.3|2248.1|2244.1|2249|2247.5|2246.3|2242.3|5
1767920650000|2026-01-09 01:04:10|2247.9|2243.9|2247.9|2243.9|2248.2|2244.2|2247.6|2243.6|0
1767920660000|2026-01-09 01:04:20|2248.1|2244.1|2246.4|2242.4|2248.4|2244.4|2246.3|2242.3|1
1767920670000|2026-01-09 01:04:30|2245.8|2241.8|2243.5|2239.5|2245.8|2241.8|2243.4|2239.4|2
1767920680000|2026-01-09 01:04:40|2243.3|2239.3|2241.7|2237.7|2243.3|2239.3|2241.3|2237.3|1
1767920690000|2026-01-09 01:04:50|2241.8|2237.8|2242.3|2238.3|2242.3|2238.3|2241.8|2237.8|0
1767920700000|2026-01-09 01:05:00|2242.1|2238.1|2239.2|2235.2|2242.2|2238.2|2239.2|2235.2|8
1767920710000|2026-01-09 01:05:10|2239.5|2235.5|2240.7|2236.7|2242.1|2238.1|2239.3|2235.3|2
1767920720000|2026-01-09 01:05:20|2241.2|2237.2|2236.3|2232.3|2241.2|2237.2|2235.1|2231.9|11
1767920730000|2026-01-09 01:05:30|2236.2|2232.2|2235|2233.5|2236.4|2233.5|2235|2232.2|3
1767920740000|2026-01-09 01:05:40|2236|2232|2231.5|2230|2236|2233|2231.5|2228.9|3
1767920750000|2026-01-09 01:05:50|2233.8|2229.8|2233.3|2229.3|2233.8|2229.8|2233.2|2229.2|2
1767920760000|2026-01-09 01:06:00|2231.7|2227.7|2233|2229|2233.1|2229.1|2229.4|2225.4|24
1767920770000|2026-01-09 01:06:10|2233.2|2229.2|2237.7|2233.7|2237.7|2233.7|2231.7|2227.7|15
1767920780000|2026-01-09 01:06:20|2237.4|2233.4|2234.8|2230.8|2237.5|2233.5|2234.1|2230.1|3
1767920790000|2026-01-09 01:06:30|2234.7|2230.7|2234.2|2230.2|2234.7|2230.7|2233.7|2229.7|1
1767920810000|2026-01-09 01:06:50|2231.7|2229.7|2234.7|2230.7|2234.7|2230.7|2231.7|2229.7|1
1767920820000|2026-01-09 01:07:00|2234.8|2230.8|2234.8|2230.8|2234.9|2230.9|2234.7|2230.7|0
1767920830000|2026-01-09 01:07:10|2234.7|2230.7|2234.8|2230.8|2234.8|2230.8|2234.7|2230.7|0
1767920840000|2026-01-09 01:07:20|2236.2|2232.2|2237|2233|2237|2233|2236.1|2232.1|2
1767920850000|2026-01-09 01:07:30|2237.2|2233.2|2230.7|2226.7|2237.2|2233.2|2230.2|2226.2|6
1767920860000|2026-01-09 01:07:40|2231.2|2227.2|2228.7|2224.7|2233.3|2229.3|2228.1|2224.1|8
1767920870000|2026-01-09 01:07:50|2229.4|2225.4|2229.1|2225.1|2230.8|2226.8|2228.8|2224.8|6
1767920880000|2026-01-09 01:08:00|2228.9|2224.9|2228.9|2224.9|2229.4|2225.4|2228.6|2224.6|0
1767920890000|2026-01-09 01:08:10|2228.8|2224.8|2225|2221|2228.8|2224.8|2223.7|2219.7|8
1767920900000|2026-01-09 01:08:20|2224.5|2220.5|2222.3|2218.3|2226.6|2222.6|2222.3|2218.3|10
1767920910000|2026-01-09 01:08:30|2221.9|2217.9|2223.3|2219.3|2223.3|2219.3|2221|2217|4
1767920920000|2026-01-09 01:08:40|2223.7|2219.7|2222.4|2218.4|2224.5|2220.5|2221.5|2218|2
1767920930000|2026-01-09 01:08:50|2222.2|2218.2|2224.4|2220.4|2224.4|2220.4|2222.2|2218.2|0
1767920940000|2026-01-09 01:09:00|2224.2|2220.2|2226.1|2222.1|2226.1|2222.1|2223.4|2219.4|10
1767920950000|2026-01-09 01:09:10|2226.5|2222.5|2228.6|2224.6|2228.6|2224.6|2226.5|2222.5|0
1767920960000|2026-01-09 01:09:20|2228.2|2226.7|2229.9|2225.9|2230.3|2226.7|2228.2|2224.6|4
1767920970000|2026-01-09 01:09:30|2230|2226|2226.6|2222.6|2230.2|2226.2|2226.6|2222.6|6
1767920980000|2026-01-09 01:09:40|2226.4|2222.4|2229.5|2225.5|2229.5|2225.5|2226.3|2222.3|3
1767920990000|2026-01-09 01:09:50|2227.3|2223.3|2228.1|2224.1|2228.1|2224.1|2227.3|2223.3|2
1767921000000|2026-01-09 01:10:00|2228|2224|2228.2|2224.2|2228.2|2224.2|2228|2224|2
1767921010000|2026-01-09 01:10:10|2228.1|2224.1|2228.1|2224.1|2228.1|2224.1|2228.1|2224.1|0
1767921020000|2026-01-09 01:10:20|2228.2|2224.2|2229.5|2225.5|2230.5|2226.5|2228|2224|0
1767921030000|2026-01-09 01:10:30|2229.3|2225.3|2228|2224|2231.7|2227.7|2228|2224|2
1767921040000|2026-01-09 01:10:40|2227.2|2223.2|2225.5|2221.5|2227.7|2223.7|2223.9|2221.5|6
1767921050000|2026-01-09 01:10:50|2224.6|2220.6|2225.8|2221.8|2226.4|2222.4|2223.6|2219.6|6
1767921060000|2026-01-09 01:11:00|2225.6|2221.6|2224.3|2220.3|2225.6|2221.6|2224.2|2220.2|2
1767921070000|2026-01-09 01:11:10|2224.5|2220.5|2230.1|2226.1|2230.6|2226.6|2224.4|2220.4|3
1767921080000|2026-01-09 01:11:20|2230.2|2226.2|2232.2|2228.2|2232.2|2228.2|2230.1|2226.1|3
1767921090000|2026-01-09 01:11:30|2228.8|2224.8|2229.1|2225.1|2229.8|2225.8|2228.8|2224.8|2
1767921100000|2026-01-09 01:11:40|2229.4|2225.4|2228.1|2224.1|2229.4|2225.4|2227.2|2223.2|0
1767921110000|2026-01-09 01:11:50|2226.8|2222.8|2227.7|2223.7|2228.3|2224.3|2226.8|2222.8|0
1767921120000|2026-01-09 01:12:00|2227.1|2223.1|2230.5|2226.5|2230.6|2226.6|2227.1|2223.1|2
1767921130000|2026-01-09 01:12:10|2230.6|2226.6|2230.5|2226.5|2230.6|2226.6|2230.5|2226.5|0
1767921140000|2026-01-09 01:12:20|2230.6|2226.6|2231.7|2227.7|2232.2|2228.2|2230.6|2226.6|1
1767921150000|2026-01-09 01:12:30|2231.1|2227.1|2231.2|2227.2|2232.3|2228.3|2228.6|2226.7|4
1767921160000|2026-01-09 01:12:40|2231.8|2227.8|2230.9|2226.9|2231.8|2229.8|2230.7|2226.7|1
1767921170000|2026-01-09 01:12:50|2231.7|2227.7|2234.4|2230.4|2234.5|2230.5|2230.9|2226.9|1
1767921180000|2026-01-09 01:13:00|2234.5|2230.5|2233.8|2229.8|2234.5|2230.5|2233.7|2229.7|0
1767921190000|2026-01-09 01:13:10|2233.7|2229.7|2233.9|2229.9|2234.4|2230.4|2233.6|2229.6|2
1767921200000|2026-01-09 01:13:20|2234.2|2230.2|2232.3|2228.3|2234.2|2230.2|2231.6|2227.6|3
1767921210000|2026-01-09 01:13:30|2232.7|2228.7|2233.8|2229.8|2234.4|2230.4|2232.4|2228.4|0
1767921220000|2026-01-09 01:13:40|2233.7|2229.7|2234.2|2230.2|2234.5|2230.5|2233.2|2229.2|0
1767921230000|2026-01-09 01:13:50|2234.1|2230.1|2232.5|2228.5|2234.2|2230.2|2232.4|2228.4|2
1767921240000|2026-01-09 01:14:00|2232.4|2228.4|2230.5|2226.5|2233|2229|2230.5|2226.5|2
1767921250000|2026-01-09 01:14:10|2230.2|2226.2|2231.2|2227.2|2231.2|2227.2|2230.2|2226.2|2
1767921260000|2026-01-09 01:14:20|2231.3|2227.3|2232|2228|2232.1|2228.1|2231.3|2227.3|0
1767921270000|2026-01-09 01:14:30|2231.5|2227.5|2231.2|2227.2|2231.7|2227.7|2231.2|2227.2|0
1767921280000|2026-01-09 01:14:40|2231.7|2227.7|2232|2228|2232|2228|2231.4|2227.4|0
1767921290000|2026-01-09 01:14:50|2232.1|2228.1|2231.9|2227.9|2232.1|2228.1|2231.1|2227.1|0
1767921300000|2026-01-09 01:15:00|2231.7|2227.7|2232.5|2228.5|2234.3|2230.3|2230.8|2226.8|6
1767921310000|2026-01-09 01:15:10|2233.5|2229.5|2234.7|2230.7|2234.8|2230.8|2233.5|2229.5|2
1767921320000|2026-01-09 01:15:20|2234.8|2230.8|2235.9|2231.9|2235.9|2231.9|2234.7|2230.7|1
1767921330000|2026-01-09 01:15:30|2235.6|2231.6|2235.7|2231.7|2235.7|2231.7|2235.6|2231.6|0
1767921340000|2026-01-09 01:15:40|2235.6|2231.6|2235.7|2231.7|2235.7|2231.7|2235.6|2231.6|0
1767921350000|2026-01-09 01:15:50|2235.6|2231.6|2237.3|2233.3|2237.3|2233.3|2235.6|2231.6|1
1767921360000|2026-01-09 01:16:00|2237.4|2233.4|2237|2233|2237.9|2233.9|2237|2233|0
1767921370000|2026-01-09 01:16:10|2237.6|2233.6|2237.2|2233.2|2237.6|2233.6|2236.9|2232.9|0
1767921380000|2026-01-09 01:16:20|2234.7|2230.7|2230.6|2226.6|2234.7|2230.7|2230.4|2226.4|8
1767921390000|2026-01-09 01:16:30|2230.8|2226.8|2230.9|2226.9|2231|2227|2230.6|2226.6|2
1767921400000|2026-01-09 01:16:40|2230.7|2226.7|2229.7|2225.7|2230.7|2226.7|2229.5|2225.5|2
1767921410000|2026-01-09 01:16:50|2230|2226|2230.2|2226.2|2231.6|2227.6|2229.3|2225.3|0
1767921420000|2026-01-09 01:17:00|2229.6|2225.6|2229.7|2225.7|2230.7|2226.7|2229.6|2225.6|0
1767921430000|2026-01-09 01:17:10|2229.8|2225.8|2228.1|2224.1|2230|2226|2228.1|2224.1|0
1767921440000|2026-01-09 01:17:20|2228.3|2224.3|2228.4|2224.4|2229|2225|2224.5|2223|2
1767921450000|2026-01-09 01:17:30|2228.2|2224.2|2227.1|2223.1|2231.8|2227.8|2227.1|2223.1|9
1767921460000|2026-01-09 01:17:40|2226.5|2222.5|2227.3|2223.3|2227.8|2223.8|2226.4|2222.4|2
1767921470000|2026-01-09 01:17:50|2227.6|2223.6|2228.3|2224.3|2228.3|2224.3|2226.5|2222.5|2
1767921480000|2026-01-09 01:18:00|2227.7|2223.7|2227.3|2223.3|2229.2|2225.2|2227.3|2223.3|3
1767921490000|2026-01-09 01:18:10|2227.9|2223.9|2227|2223|2227.9|2223.9|2226.7|2222.7|4
1767921500000|2026-01-09 01:18:20|2226.4|2222.4|2227.1|2223.1|2227.4|2223.4|2226.3|2222.3|1
1767921510000|2026-01-09 01:18:30|2226.7|2222.7|2226.3|2222.3|2226.8|2222.8|2226.3|2222.3|1
1767921520000|2026-01-09 01:18:40|2226.8|2222.8|2226.5|2222.5|2226.9|2222.9|2226.4|2222.4|0
1767921530000|2026-01-09 01:18:50|2226.4|2222.4|2223.1|2219.1|2226.4|2222.4|2223.1|2219.1|1
1767921540000|2026-01-09 01:19:00|2223.4|2219.4|2222.8|2218.8|2224|2220|2222.8|2218.8|3
1767921550000|2026-01-09 01:19:10|2222|2218|2222.8|2218.8|2222.8|2218.8|2221.9|2217.9|3
1767921560000|2026-01-09 01:19:20|2223|2219|2224.3|2220.3|2224.3|2220.3|2223|2219|1
1767921570000|2026-01-09 01:19:30|2224.9|2220.9|2224.5|2220.5|2224.9|2220.9|2223.2|2219.2|1
1767921580000|2026-01-09 01:19:40|2224.3|2220.3|2222.2|2218.2|2224.4|2220.4|2222.2|2218.2|3
1767921590000|2026-01-09 01:19:50|2221.3|2217.3|2216.7|2212.7|2221.3|2217.3|2216.5|2212.5|12
1767921600000|2026-01-09 01:20:00|2216.3|2212.3|2217.3|2213.3|2217.3|2213.3|2215.8|2211.8|2
1767921610000|2026-01-09 01:20:10|2217.2|2213.2|2218|2214|2218|2214|2216.7|2212.7|1
1767921620000|2026-01-09 01:20:20|2219.1|2215.1|2219|2215|2219.1|2215.1|2217.9|2213.9|4
1767921630000|2026-01-09 01:20:30|2218.3|2214.3|2219.5|2215.5|2219.9|2215.9|2218.3|2214.3|4
1767921640000|2026-01-09 01:20:40|2219.7|2215.7|2216.7|2212.7|2220.1|2216.1|2216.7|2212.7|12
1767921650000|2026-01-09 01:20:50|2217|2213|2216.4|2212.4|2217.7|2213.7|2216|2212|9
1767921660000|2026-01-09 01:21:00|2217|2213|2217.6|2213.6|2217.7|2213.7|2216.6|2212.6|3
1767921670000|2026-01-09 01:21:10|2217.5|2213.5|2217.8|2213.8|2218.1|2214.1|2217.2|2213.2|0
1767921680000|2026-01-09 01:21:20|2217.7|2213.7|2218.6|2214.6|2220.4|2216.9|2217.7|2213.7|2
1767921690000|2026-01-09 01:21:30|2219.4|2215.4|2220.6|2216.6|2220.7|2216.7|2218.1|2214.1|2
1767921700000|2026-01-09 01:21:40|2220.5|2216.5|2219.3|2215.3|2220.5|2216.5|2218.6|2214.6|0
1767921710000|2026-01-09 01:21:50|2220.6|2216.6|2220.4|2216.4|2221.3|2217.3|2219.4|2215.4|2
1767921720000|2026-01-09 01:22:00|2220.5|2216.5|2221.1|2217.1|2221.8|2217.8|2219.7|2215.7|1
1767921730000|2026-01-09 01:22:10|2220.7|2216.7|2220.1|2216.1|2220.7|2216.7|2219|2215|2
1767921740000|2026-01-09 01:22:20|2219.7|2215.7|2220.7|2216.7|2220.8|2216.8|2219.7|2215.7|0
1767921750000|2026-01-09 01:22:30|2220.4|2216.4|2220.9|2216.9|2220.9|2216.9|2219.8|2215.8|1
1767921760000|2026-01-09 01:22:40|2221|2217|2223.2|2219.2|2223.5|2219.5|2221|2217|8
1767921770000|2026-01-09 01:22:50|2223.3|2219.3|2222.4|2218.4|2223.3|2219.3|2222.1|2218.1|0
1767921780000|2026-01-09 01:23:00|2222.5|2218.5|2222.5|2218.5|2222.7|2218.7|2222|2218|0
1767921790000|2026-01-09 01:23:10|2222.1|2218.1|2217.5|2213.5|2222.1|2218.1|2217.1|2213.1|5
1767921800000|2026-01-09 01:23:20|2217.2|2213.2|2211.9|2210.4|2217.3|2213.3|2211.9|2209.5|24
1767921810000|2026-01-09 01:23:30|2214|2210|2215.3|2211.3|2215.4|2211.4|2213.4|2209.4|5
1767921820000|2026-01-09 01:23:40|2215.4|2211.4|2214.6|2210.6|2215.4|2211.4|2214.4|2210.4|1
1767921830000|2026-01-09 01:23:50|2214.7|2210.7|2214.8|2210.8|2215.4|2211.4|2214.4|2210.4|3
1767921840000|2026-01-09 01:24:00|2214.2|2210.2|2214.9|2210.9|2215.1|2211.1|2214.2|2210.2|0
1767921850000|2026-01-09 01:24:10|2214.8|2210.8|2208.4|2204.4|2215.7|2211.7|2207.4|2203.4|4
1767921860000|2026-01-09 01:24:20|2208.6|2204.6|2209|2205|2209.9|2205.9|2207.8|2203.8|2
1767921870000|2026-01-09 01:24:30|2208.9|2204.9|2212.7|2208.7|2212.8|2208.8|2208.4|2204.4|2
1767921880000|2026-01-09 01:24:40|2212.6|2208.6|2213.6|2209.6|2213.6|2209.6|2211.6|2207.6|1
1767921890000|2026-01-09 01:24:50|2213|2209|2212.7|2208.7|2213.4|2209.4|2212.6|2208.6|4
1767921900000|2026-01-09 01:25:00|2212.4|2208.4|2213.9|2209.9|2215.9|2211.9|2212.4|2208.4|9
1767921910000|2026-01-09 01:25:10|2214.5|2210.5|2211.1|2207.1|2214.9|2210.9|2211.1|2207.1|12
1767921920000|2026-01-09 01:25:20|2211.3|2207.3|2211.7|2207.7|2212.5|2208.5|2211.3|2207.3|3
1767921930000|2026-01-09 01:25:30|2211.8|2207.8|2212.6|2208.6|2212.6|2208.6|2211|2207|3
1767921940000|2026-01-09 01:25:40|2212.1|2208.1|2212.4|2208.4|2212.9|2208.9|2212.1|2208.1|0
1767921950000|2026-01-09 01:25:50|2213|2209|2214.2|2210.2|2214.2|2210.2|2213|2209|0
1767921960000|2026-01-09 01:26:00|2214.5|2210.5|2214.6|2210.6|2214.8|2210.8|2213|2209|3
1767921970000|2026-01-09 01:26:10|2214.8|2210.8|2214.6|2210.6|2214.8|2210.8|2214.6|2210.6|1
1767921980000|2026-01-09 01:26:20|2214.8|2210.8|2217.9|2213.9|2218|2214|2214.6|2210.6|4
1767921990000|2026-01-09 01:26:30|2218|2214|2220.3|2216.3|2220.3|2216.3|2218|2214|4
1767922000000|2026-01-09 01:26:40|2220.2|2216.2|2222.1|2218.1|2222.1|2218.1|2218.7|2216.2|8
1767922010000|2026-01-09 01:26:50|2222.3|2218.3|2219|2215|2223|2220|2217.7|2213.7|12
1767922020000|2026-01-09 01:27:00|2219.1|2215.1|2218.2|2214.2|2220.3|2218.8|2218.2|2214.2|10
1767922030000|2026-01-09 01:27:10|2218.3|2214.3|2219.4|2215.4|2219.4|2215.4|2218.3|2214.3|1
1767922040000|2026-01-09 01:27:20|2219.3|2215.3|2220.3|2216.3|2220.5|2216.5|2219.1|2215.1|2
1767922050000|2026-01-09 01:27:30|2220.2|2216.2|2217.6|2213.6|2220.2|2216.2|2217.3|2213.3|7
1767922060000|2026-01-09 01:27:40|2217.7|2213.7|2218.5|2214.5|2219.9|2215.9|2217.6|2213.6|0
1767922070000|2026-01-09 01:27:50|2218.4|2214.4|2218.7|2214.7|2218.8|2214.8|2218|2214|0
1767922080000|2026-01-09 01:28:00|2218.6|2214.6|2217.9|2213.9|2219.3|2215.3|2217.1|2213.1|5
1767922090000|2026-01-09 01:28:10|2218|2214|2218.9|2214.9|2218.9|2214.9|2218|2214|0
1767922100000|2026-01-09 01:28:20|2218.8|2214.8|2218.6|2214.6|2218.9|2214.9|2218.5|2214.5|4
1767922110000|2026-01-09 01:28:30|2219.4|2215.4|2221|2217|2222.4|2218.4|2219.4|2215.4|8
1767922120000|2026-01-09 01:28:40|2220.9|2216.9|2220.5|2216.5|2220.9|2216.9|2220|2216|1
1767922130000|2026-01-09 01:28:50|2220.7|2216.7|2221.3|2217.3|2221.3|2217.3|2220.7|2216.7|4
1767922140000|2026-01-09 01:29:00|2221.2|2217.2|2223.7|2219.7|2223.7|2219.7|2220.6|2216.6|9
1767922150000|2026-01-09 01:29:10|2223.9|2219.9|2223.2|2219.2|2224.1|2220.1|2223.2|2219.2|3
1767922160000|2026-01-09 01:29:20|2223.1|2219.1|2219.8|2215.8|2223.1|2219.1|2219.7|2215.7|2
1767922170000|2026-01-09 01:29:30|2219.9|2215.9|2220.6|2216.6|2220.6|2216.6|2218.9|2214.9|1
1767922180000|2026-01-09 01:29:40|2221.3|2217.3|2222.1|2218.1|2222.4|2218.4|2221.3|2217.3|1
1767922190000|2026-01-09 01:29:50|2222.2|2218.2|2223.1|2219.1|2223.1|2219.1|2222|2218|0
1767922200000|2026-01-09 01:30:00|2223.2|2219.2|2227.7|2223.7|2227.8|2223.8|2223.2|2219.2|8
1767922210000|2026-01-09 01:30:10|2227.5|2223.5|2226.7|2222.7|2227.8|2223.8|2223.9|2221.6|2
1767922220000|2026-01-09 01:30:20|2226|2222|2226.8|2222.8|2227.2|2223.2|2226|2222|4
1767922230000|2026-01-09 01:30:30|2227|2223|2227.1|2223.1|2228.3|2224.3|2226.9|2222.9|1
1767922240000|2026-01-09 01:30:40|2227.2|2223.2|2224.7|2220.7|2228.1|2224.2|2224.7|2220.7|5
1767922250000|2026-01-09 01:30:50|2224.6|2220.6|2223.5|2219.5|2224.6|2220.6|2223.5|2219.5|0
1767922260000|2026-01-09 01:31:00|2223.1|2219.1|2222.5|2218.5|2223.2|2219.2|2222.5|2218.5|0
1767922270000|2026-01-09 01:31:10|2222.3|2218.3|2221.3|2217.3|2222.9|2218.9|2221.3|2217.3|1
1767922280000|2026-01-09 01:31:20|2221.7|2217.7|2221.6|2217.6|2222|2218|2218.5|2217|1
1767922290000|2026-01-09 01:31:30|2221.3|2217.3|2221.2|2217.2|2221.3|2217.3|2220.3|2216.3|0
1767922300000|2026-01-09 01:31:40|2220.9|2216.9|2221.6|2217.6|2221.8|2217.8|2218.5|2216.8|1
1767922310000|2026-01-09 01:31:50|2221.4|2217.4|2221.6|2217.6|2221.8|2217.8|2221.4|2217.4|0
1767922320000|2026-01-09 01:32:00|2221.8|2217.8|2222.2|2218.2|2222.3|2218.3|2221.7|2217.7|0
1767922330000|2026-01-09 01:32:10|2221.9|2217.9|2221.3|2217.3|2221.9|2217.9|2221.3|2217.3|1
1767922340000|2026-01-09 01:32:20|2221.1|2217.1|2222.3|2218.3|2222.3|2218.3|2221.1|2217.1|0
1767922350000|2026-01-09 01:32:30|2222.2|2218.2|2222.5|2218.5|2222.5|2218.5|2222|2218|0
1767922360000|2026-01-09 01:32:40|2222.3|2218.3|2222|2218|2222.5|2218.5|2221.3|2217.3|1
1767922370000|2026-01-09 01:32:50|2221.9|2217.9|2222.4|2218.4|2222.7|2218.7|2221.9|2217.9|0
1767922380000|2026-01-09 01:33:00|2222.3|2218.3|2221.2|2217.2|2222.3|2218.3|2221.2|2217.2|0
1767922390000|2026-01-09 01:33:10|2221.3|2217.3|2222.1|2218.1|2222.1|2218.1|2221.3|2217.3|0
1767922400000|2026-01-09 01:33:20|2222.3|2218.3|2223.7|2219.7|2223.7|2219.7|2222.3|2218.3|1
1767922410000|2026-01-09 01:33:30|2223.5|2219.5|2225.6|2221.6|2225.6|2221.6|2223.5|2219.5|3
1767922420000|2026-01-09 01:33:40|2225.5|2221.5|2225.4|2221.4|2225.5|2221.5|2222.7|2220.6|1
1767922430000|2026-01-09 01:33:50|2225.3|2221.3|2225|2221|2228.3|2224.3|2225|2221|3
1767922440000|2026-01-09 01:34:00|2224.7|2220.7|2224.4|2220.4|2224.7|2220.7|2223.8|2219.8|0
1767922450000|2026-01-09 01:34:10|2223.8|2219.8|2223.6|2219.6|2223.8|2219.8|2223.6|2219.6|0
1767922460000|2026-01-09 01:34:20|2225.2|2221.2|2223.5|2219.5|2225.2|2221.2|2223.5|2219.5|4
1767922470000|2026-01-09 01:34:30|2224.3|2220.3|2225|2221|2225|2221|2224.3|2220.3|0
1767922480000|2026-01-09 01:34:40|2224.9|2220.9|2225.1|2221.1|2225.2|2221.2|2224.6|2220.6|1
1767922490000|2026-01-09 01:34:50|2225.5|2221.5|2227.5|2223.5|2227.6|2223.6|2225.5|2221.5|2
1767922500000|2026-01-09 01:35:00|2227.6|2223.6|2227.6|2223.6|2227.7|2223.7|2227|2223|2
1767922510000|2026-01-09 01:35:10|2225.1|2223.5|2227.5|2223.5|2227.6|2223.6|2225.1|2223|1
1767922520000|2026-01-09 01:35:20|2227.3|2223.3|2225.7|2221.7|2227.3|2223.3|2225.7|2221.7|1
1767922530000|2026-01-09 01:35:30|2225.5|2221.5|2224.9|2220.9|2226.8|2222.8|2224.9|2220.9|7
1767922540000|2026-01-09 01:35:40|2225.6|2221.6|2223.7|2219.7|2225.6|2221.6|2223.4|2219.4|3
1767922550000|2026-01-09 01:35:50|2221.9|2217.9|2221.9|2217.9|2222.7|2218.7|2221|2217|6
1767922560000|2026-01-09 01:36:00|2221.8|2217.8|2221|2217|2221.8|2217.8|2221|2217|1
1767922570000|2026-01-09 01:36:10|2221.1|2217.1|2221.9|2217.9|2221.9|2220|2220.8|2216.8|5
1767922580000|2026-01-09 01:36:20|2222.2|2218.2|2222.1|2218.1|2224.3|2220.3|2221|2217.8|3
1767922590000|2026-01-09 01:36:30|2222|2218|2221|2217|2222.7|2218.7|2221|2217|0
1767922600000|2026-01-09 01:36:40|2221.1|2217.1|2221|2217|2221.7|2217.7|2220.9|2216.9|0
1767922610000|2026-01-09 01:36:50|2220.9|2216.9|2221.6|2217.6|2221.9|2217.9|2220.7|2216.7|0
1767922620000|2026-01-09 01:37:00|2221.4|2217.4|2221.5|2217.5|2221.6|2217.6|2220.6|2216.6|0
1767922630000|2026-01-09 01:37:10|2221.4|2217.4|2221.2|2217.2|2221.4|2217.4|2217|2213|19
1767922640000|2026-01-09 01:37:20|2220.7|2216.7|2219.3|2215.3|2220.7|2216.7|2219.3|2215.3|1
1767922650000|2026-01-09 01:37:30|2219.4|2215.4|2218.1|2214.1|2219.9|2215.9|2218.1|2214.1|0
1767922660000|2026-01-09 01:37:40|2219.9|2215.9|2218.2|2214.2|2219.9|2215.9|2218.2|2214.2|2
1767922670000|2026-01-09 01:37:50|2218.4|2214.4|2218.5|2214.5|2218.7|2214.7|2218.2|2214.2|0
1767922680000|2026-01-09 01:38:00|2218.7|2214.7|2221|2217|2221.4|2217.4|2218.7|2214.7|1
1767922690000|2026-01-09 01:38:10|2221.1|2217.1|2221.5|2217.5|2221.5|2217.5|2221.1|2217.1|0
1767922700000|2026-01-09 01:38:20|2222.8|2218.8|2223.1|2219.1|2223.3|2219.3|2222.4|2218.4|1
1767922710000|2026-01-09 01:38:30|2223.2|2219.2|2223.2|2219.2|2223.2|2219.2|2222.5|2218.5|0
1767922720000|2026-01-09 01:38:40|2223.3|2219.3|2221.4|2217.4|2223.3|2220|2221.1|2217.1|2
1767922730000|2026-01-09 01:38:50|2220.7|2216.7|2222.9|2218.9|2222.9|2218.9|2220.7|2216.7|5
1767922740000|2026-01-09 01:39:00|2222.7|2218.7|2223.5|2219.5|2223.5|2219.5|2222.7|2218.7|0
1767922750000|2026-01-09 01:39:10|2223.6|2219.6|2223.5|2222|2226|2222|2222.9|2219.5|3
1767922760000|2026-01-09 01:39:20|2224.8|2220.8|2226.1|2222.1|2226.1|2222.1|2223.5|2220.3|2
1767922770000|2026-01-09 01:39:30|2225.2|2221.2|2225.3|2221.3|2225.3|2221.3|2224.9|2220.9|2
1767922780000|2026-01-09 01:39:40|2224.2|2220.2|2224.4|2220.4|2224.8|2220.8|2224.2|2220.2|2
1767922790000|2026-01-09 01:39:50|2224|2220|2224.1|2220.1|2224.3|2220.6|2222.1|2220|1
1767922800000|2026-01-09 01:40:00|2224|2220|2222.1|2218.1|2224|2220|2221.5|2217.5|4
1767922810000|2026-01-09 01:40:10|2222|2218|2222.2|2218.2|2223|2219|2221.9|2217.9|0
1767922820000|2026-01-09 01:40:20|2222.3|2218.3|2225.9|2221.9|2225.9|2221.9|2222.3|2218.3|3
1767922830000|2026-01-09 01:40:30|2225|2221|2225.7|2221.7|2226|2222|2225|2221|0
1767922840000|2026-01-09 01:40:40|2226.1|2222.1|2225.5|2221.5|2226.1|2223.2|2224.7|2221.5|3
1767922850000|2026-01-09 01:40:50|2224.2|2222.7|2225.9|2221.9|2226.2|2222.7|2224.2|2221.8|3
1767922860000|2026-01-09 01:41:00|2226.1|2222.1|2227.6|2223.6|2228|2225.8|2226.1|2222.1|3
1767922870000|2026-01-09 01:41:10|2226.7|2222.7|2227|2223|2227.3|2223.3|2226.3|2222.3|2
1767922880000|2026-01-09 01:41:20|2227.3|2223.3|2235.9|2231.9|2235.9|2231.9|2227.3|2223.3|5
1767922890000|2026-01-09 01:41:30|2235.5|2231.5|2237.3|2233.3|2238|2235.4|2235.2|2231.2|14
1767922900000|2026-01-09 01:41:40|2233.8|2229.8|2236.5|2232.5|2236.5|2232.5|2232.7|2228.7|11
1767922910000|2026-01-09 01:41:50|2237.5|2233.5|2234.9|2230.9|2237.6|2233.6|2233.7|2229.7|12
1767922920000|2026-01-09 01:42:00|2235.4|2231.4|2237|2235.5|2237|2235.5|2233.9|2229.9|10
1767922930000|2026-01-09 01:42:10|2236.8|2235.3|2239.8|2235.8|2239.8|2235.8|2236.8|2235.3|12
1767922940000|2026-01-09 01:42:20|2239.9|2235.9|2240.9|2236.9|2240.9|2236.9|2239.5|2235.5|1
1767922950000|2026-01-09 01:42:30|2240.7|2236.7|2239.7|2235.7|2240.7|2238.7|2237.8|2235.5|4
1767922960000|2026-01-09 01:42:40|2239.6|2235.6|2238.3|2234.3|2239.7|2235.7|2238.1|2234.1|7
1767922970000|2026-01-09 01:42:50|2238.2|2234.2|2236.7|2232.7|2238.6|2234.6|2235.3|2231.3|0
1767922980000|2026-01-09 01:43:00|2240|2236|2239.2|2237.7|2240.3|2237.7|2239.2|2236|4
1767922990000|2026-01-09 01:43:10|2239.3|2237.8|2240.2|2236.2|2242.1|2238.1|2239.3|2235.7|3
1767923000000|2026-01-09 01:43:20|2240.1|2236.1|2241.5|2237.5|2241.5|2237.5|2238.1|2234.1|4
1767923010000|2026-01-09 01:43:30|2240.3|2238.8|2241.3|2239.8|2242.8|2239.8|2239.7|2237.1|6
1767923020000|2026-01-09 01:43:40|2243.3|2239.3|2244.2|2240.2|2244.4|2241.5|2243|2239.3|3
1767923030000|2026-01-09 01:43:50|2243.7|2239.7|2243.8|2239.8|2244.2|2240.2|2243.7|2239.7|1
1767923040000|2026-01-09 01:44:00|2243.1|2239.1|2241.5|2240|2243.2|2240|2241.5|2238.8|2
1767923050000|2026-01-09 01:44:10|2244.6|2243.1|2241.9|2240.4|2244.6|2243.1|2241.6|2238.8|7
1767923060000|2026-01-09 01:44:20|2243.5|2239.5|2243.6|2239.6|2243.6|2239.6|2243.2|2239.2|0
1767923070000|2026-01-09 01:44:30|2243.5|2239.5|2243.5|2239.5|2243.5|2239.5|2243.5|2239.5|0
1767923080000|2026-01-09 01:44:40|2242.3|2240.8|2244.6|2240.6|2244.6|2240.8|2242.3|2239.5|2
1767923090000|2026-01-09 01:44:50|2244.7|2240.7|2245.7|2241.7|2247.2|2245.7|2241.8|2239.4|22
1767923100000|2026-01-09 01:45:00|2245.6|2241.6|2244.7|2240.7|2245.6|2241.6|2244.4|2240.4|1
1767923110000|2026-01-09 01:45:10|2244.9|2240.9|2245|2241|2245.1|2242.4|2243.9|2240.9|1
1767923120000|2026-01-09 01:45:20|2244.9|2240.9|2247.9|2243.9|2248.1|2245.8|2242.6|2240.5|4
1767923130000|2026-01-09 01:45:30|2245.3|2243.8|2245|2241|2247.4|2243.8|2245|2241|2
1767923140000|2026-01-09 01:45:40|2244.7|2240.7|2244.1|2240.1|2245.4|2242.3|2243.7|2240.1|1
1767923150000|2026-01-09 01:45:50|2243.2|2239.2|2242.4|2238.4|2243.2|2239.2|2242.3|2238.3|1
1767923160000|2026-01-09 01:46:00|2242.3|2238.3|2238.1|2234.1|2242.7|2238.7|2237.9|2233.9|2
1767923170000|2026-01-09 01:46:10|2238.3|2234.3|2239.2|2235.2|2239.5|2235.7|2237|2233.2|4
1767923180000|2026-01-09 01:46:20|2237.1|2235.6|2238.4|2234.4|2238.6|2235.7|2237.1|2233.7|3
1767923190000|2026-01-09 01:46:30|2238.3|2236.8|2239.4|2235.4|2240.5|2236.8|2238.3|2235.4|1
1767923200000|2026-01-09 01:46:40|2239.1|2235.1|2240.2|2236.2|2240.2|2236.2|2239.1|2235.1|1
1767923210000|2026-01-09 01:46:50|2240.3|2236.3|2240.1|2236.1|2240.5|2236.5|2239.7|2235.7|0
1767923220000|2026-01-09 01:47:00|2237.9|2236.4|2239.7|2235.7|2240.1|2236.4|2237.9|2235.7|1
1767923230000|2026-01-09 01:47:10|2239.4|2235.4|2238.2|2234.2|2239.4|2236.1|2237.3|2234.1|2
1767923240000|2026-01-09 01:47:20|2238.3|2234.3|2239.5|2235.5|2239.7|2235.8|2237.3|2234.3|2
1767923250000|2026-01-09 01:47:30|2239.1|2235.1|2238.1|2234.1|2239.8|2235.8|2238.1|2234.1|2
1767923260000|2026-01-09 01:47:40|2237.2|2235.7|2238.7|2234.7|2239.3|2235.7|2237.2|2234.6|0
1767923270000|2026-01-09 01:47:50|2238.8|2234.8|2238.1|2234.1|2238.8|2234.8|2238|2234|0
1767923280000|2026-01-09 01:48:00|2238|2234|2240.7|2236.7|2240.7|2236.7|2236.5|2233.8|7
1767923290000|2026-01-09 01:48:10|2241.4|2237.4|2245.1|2241.1|2246.1|2242.1|2241.4|2237.4|7
1767923300000|2026-01-09 01:48:20|2245.2|2241.2|2245.5|2241.5|2245.7|2241.7|2245.2|2241.2|0
1767923310000|2026-01-09 01:48:30|2246.7|2242.7|2247.1|2243.1|2247.2|2243.2|2246.7|2242.7|5
1767923320000|2026-01-09 01:48:40|2247.2|2243.2|2247|2243|2248.9|2245.7|2247|2243|44
1767923330000|2026-01-09 01:48:50|2246.9|2242.9|2246.3|2242.3|2246.9|2242.9|2245.9|2241.9|0
1767923340000|2026-01-09 01:49:00|2246.4|2242.4|2245.1|2241.1|2246.4|2242.4|2244|2240|6
1767923350000|2026-01-09 01:49:10|2245.2|2241.2|2246.4|2242.4|2246.7|2242.7|2245.2|2241.2|2
1767923360000|2026-01-09 01:49:20|2246.3|2242.3|2244.1|2240.1|2246.3|2242.3|2243.1|2240.1|3
1767923370000|2026-01-09 01:49:30|2244|2240|2244.5|2240.5|2245|2241|2244|2240|3
1767923380000|2026-01-09 01:49:40|2245.8|2241.8|2244.3|2240.3|2245.8|2241.8|2243.6|2239.6|4
1767923390000|2026-01-09 01:49:50|2244|2240|2245.2|2241.2|2245.2|2241.2|2243.9|2239.9|0
1767923400000|2026-01-09 01:50:00|2244.9|2240.9|2244.9|2240.9|2245.2|2241.2|2244.8|2240.8|0
1767923410000|2026-01-09 01:50:10|2244.8|2240.8|2243.9|2239.9|2244.8|2240.8|2243.3|2239.3|0
1767923420000|2026-01-09 01:50:20|2243.6|2239.6|2241.8|2237.8|2243.6|2239.6|2241.8|2237.8|0
1767923430000|2026-01-09 01:50:30|2242.1|2238.1|2241.7|2237.7|2242.1|2238.1|2241.7|2237.7|0
1767923450000|2026-01-09 01:50:50|2241.8|2237.8|2242|2238|2242|2239.4|2240.9|2237.8|0
1767923460000|2026-01-09 01:51:00|2242.1|2238.1|2241.2|2239.7|2242.2|2239.7|2240.9|2238.1|1
1767923470000|2026-01-09 01:51:10|2242.9|2238.9|2242.2|2238.2|2242.9|2238.9|2242.2|2238.2|2
1767923480000|2026-01-09 01:51:20|2241.4|2237.4|2242.3|2238.3|2242.4|2238.4|2240.9|2236.9|3
1767923490000|2026-01-09 01:51:30|2242.4|2238.4|2241.9|2237.9|2242.4|2238.4|2241.8|2237.8|0
1767923500000|2026-01-09 01:51:40|2241.8|2237.8|2242.1|2238.1|2242.1|2238.1|2241.2|2237.2|0
1767923510000|2026-01-09 01:51:50|2241.6|2237.6|2242.6|2238.6|2243.9|2239.9|2241|2237.6|3
1767923520000|2026-01-09 01:52:00|2242.5|2238.5|2243.9|2239.9|2243.9|2239.9|2242.3|2238.3|6
1767923530000|2026-01-09 01:52:10|2245.4|2241.4|2246.5|2242.5|2246.5|2242.5|2245.2|2241.2|1
1767923540000|2026-01-09 01:52:20|2246.4|2242.4|2247.2|2243.2|2247.2|2243.2|2246.4|2242.4|3
1767923550000|2026-01-09 01:52:30|2248.3|2244.3|2250.8|2246.8|2251.1|2249.2|2247.5|2243.5|13
1767923560000|2026-01-09 01:52:40|2251.1|2247.1|2250.3|2246.3|2251.1|2247.1|2250|2246|3
1767923570000|2026-01-09 01:52:50|2250.5|2246.5|2252.1|2248.1|2252.1|2248.1|2250.3|2246.3|5
1767923580000|2026-01-09 01:53:00|2251.9|2247.9|2251|2247|2252|2248|2248.3|2244.3|0
1767923590000|2026-01-09 01:53:10|2251.2|2247.2|2250|2246|2251.3|2247.3|2250|2246|2
1767923600000|2026-01-09 01:53:20|2249.6|2245.6|2250.9|2246.9|2251.5|2247.5|2249.5|2245.5|1
1767923610000|2026-01-09 01:53:30|2251|2247|2257.2|2253.2|2257.2|2253.2|2248.1|2244.1|16
1767923620000|2026-01-09 01:53:40|2257.3|2253.3|2255.6|2251.6|2257.3|2253.3|2255|2251|3
1767923630000|2026-01-09 01:53:50|2255|2251|2257.1|2253.1|2257.1|2253.1|2255|2251|2
1767923640000|2026-01-09 01:54:00|2253.8|2252.3|2253.5|2249.5|2253.8|2252.3|2252.3|2248.3|5
1767923650000|2026-01-09 01:54:10|2254.1|2250.1|2253.3|2249.3|2254.1|2250.1|2253|2249|6
1767923660000|2026-01-09 01:54:20|2253.6|2249.6|2254.1|2250.1|2254.1|2250.1|2253.6|2249.6|0
1767923670000|2026-01-09 01:54:30|2252.8|2251.3|2254|2250|2254|2251.6|2252.8|2250|5
1767923680000|2026-01-09 01:54:40|2252.2|2250.7|2253.5|2249.5|2253.8|2250.7|2251.8|2248.9|4
1767923690000|2026-01-09 01:54:50|2253.4|2249.4|2250.5|2249|2253.4|2249.4|2250.5|2249|2
1767923700000|2026-01-09 01:55:00|2252.7|2248.7|2252.7|2248.7|2253.5|2249.5|2252.4|2248.4|7
1767923710000|2026-01-09 01:55:10|2253|2251.5|2253.7|2249.7|2254|2251.5|2253|2249.5|4
1767923720000|2026-01-09 01:55:20|2253.8|2249.8|2253.1|2249.1|2253.8|2249.8|2253|2249|4
1767923730000|2026-01-09 01:55:30|2253.2|2249.2|2252.8|2248.8|2253.2|2249.2|2252.8|2248.8|0
1767923740000|2026-01-09 01:55:40|2252.1|2250.6|2253.9|2249.9|2253.9|2250.6|2252.1|2249.9|2
1767923750000|2026-01-09 01:55:50|2253.8|2249.8|2253.9|2249.9|2253.9|2249.9|2253.8|2249.8|0
1767923770000|2026-01-09 01:56:10|2254.8|2250.8|2255.5|2251.5|2255.5|2251.5|2253.9|2249.9|20
1767923780000|2026-01-09 01:56:20|2256.5|2252.5|2254.1|2250.1|2256.5|2252.5|2254|2250|2
1767923790000|2026-01-09 01:56:30|2254|2250|2252.1|2248.1|2254|2250|2250.1|2247.8|4
1767923800000|2026-01-09 01:56:40|2252|2248|2252.2|2248.2|2252.4|2248.4|2252|2248|0
1767923810000|2026-01-09 01:56:50|2252.4|2248.4|2253.1|2249.1|2253.1|2249.1|2252.4|2248.4|0
1767923820000|2026-01-09 01:57:00|2253.3|2249.3|2253.1|2249.1|2253.4|2249.4|2252.7|2248.7|1
1767923830000|2026-01-09 01:57:10|2253|2249|2252.4|2248.4|2253|2249|2252.4|2248.4|0
1767923840000|2026-01-09 01:57:20|2252.5|2248.5|2252.5|2248.5|2252.6|2249.6|2251.1|2248.5|0
1767923850000|2026-01-09 01:57:30|2252.6|2248.6|2253.9|2249.9|2254.2|2250.2|2252.6|2248.6|2
1767923860000|2026-01-09 01:57:40|2253.8|2249.8|2253|2249|2253.8|2249.8|2253|2249|0
1767923870000|2026-01-09 01:57:50|2253.1|2249.1|2252.7|2248.7|2253.3|2249.3|2252.7|2248.7|0
1767923880000|2026-01-09 01:58:00|2253.4|2249.4|2252.9|2248.9|2253.4|2249.4|2252.9|2248.9|0
1767923890000|2026-01-09 01:58:10|2252.8|2248.8|2252.5|2248.5|2253.3|2249.8|2251.2|2247.9|2
1767923900000|2026-01-09 01:58:20|2251.9|2247.9|2252|2248|2252.7|2248.7|2251.3|2247.3|5
1767923910000|2026-01-09 01:58:30|2252.3|2248.3|2252.1|2248.1|2252.3|2249|2250.5|2247.6|0
1767923920000|2026-01-09 01:58:40|2252.5|2248.5|2252|2248|2252.5|2248.5|2252|2248|0
1767923930000|2026-01-09 01:58:50|2252.6|2248.6|2252.4|2248.4|2252.7|2248.7|2252.2|2248.2|2
1767923940000|2026-01-09 01:59:00|2252.5|2248.5|2252.7|2248.7|2252.9|2249.4|2250.9|2248.5|1
1767923960000|2026-01-09 01:59:20|2251.7|2250.2|2251.7|2250.2|2251.7|2250.2|2251.7|2250.2|0
1767923970000|2026-01-09 01:59:30|2251.8|2250.3|2251.8|2250.3|2251.8|2250.3|2251.7|2250.2|0
1767923980000|2026-01-09 01:59:40|2251.7|2250.2|2251.7|2250.2|2251.8|2250.3|2251.7|2250.2|0
1767923990000|2026-01-09 01:59:50|2251.4|2249.9|2253.3|2249.3|2253.7|2249.9|2251.4|2249.3|6
1767924000000|2026-01-09 02:00:00|2253.5|2249.5|2255|2251|2255.2|2252.5|2253.1|2249.5|2
1767924010000|2026-01-09 02:00:10|2255.9|2251.9|2255.2|2251.2|2255.9|2253.2|2254.7|2250.9|2
1767924020000|2026-01-09 02:00:20|2255.4|2251.4|2256.8|2255.3|2258.1|2255.6|2254.7|2251.3|1
1767924030000|2026-01-09 02:00:30|2256.9|2255.4|2258.8|2257.3|2259.9|2257.3|2256.9|2255.2|6
1767924040000|2026-01-09 02:00:40|2259.9|2255.9|2259.7|2255.7|2259.9|2255.9|2259|2255|2
1767924050000|2026-01-09 02:00:50|2259.3|2255.3|2263.6|2259.6|2265.5|2262.4|2259|2255|16
1767924060000|2026-01-09 02:01:00|2261.9|2260.4|2264.2|2260.2|2264.2|2260.4|2261.6|2259|9
1767924070000|2026-01-09 02:01:10|2264.3|2260.3|2265.7|2261.7|2265.7|2261.7|2264.3|2260.3|3
1767924080000|2026-01-09 02:01:20|2265.6|2261.6|2266.8|2265.3|2267.4|2265.3|2265.6|2261.6|5
1767924090000|2026-01-09 02:01:30|2267.1|2263.1|2266.4|2262.4|2267.1|2264.2|2265.7|2262.1|5
1767924100000|2026-01-09 02:01:40|2266|2264.5|2266.2|2262.2|2266.6|2264.6|2266|2262.2|2
1767924110000|2026-01-09 02:01:50|2266.1|2262.1|2269.5|2265.5|2269.5|2265.6|2265|2262.1|6
1767924120000|2026-01-09 02:02:00|2269.3|2265.3|2267.6|2263.6|2270|2266|2267.6|2263.6|5
1767924130000|2026-01-09 02:02:10|2267.5|2263.5|2267.6|2263.6|2267.6|2265|2264.7|2262.3|7
1767924140000|2026-01-09 02:02:20|2266.3|2264.8|2267.3|2263.3|2267.6|2264.9|2265.6|2262.3|10
1767924150000|2026-01-09 02:02:30|2267.4|2263.4|2265.8|2264.3|2267.4|2264.3|2265.4|2262.3|2
1767924160000|2026-01-09 02:02:40|2265.7|2264.2|2266|2264.5|2267.8|2264.8|2265.7|2263.3|3
1767924170000|2026-01-09 02:02:50|2265.3|2263.8|2267.7|2263.7|2268.3|2264.3|2265.3|2263.1|4
1767924180000|2026-01-09 02:03:00|2267.6|2263.6|2268.5|2264.5|2269.6|2265.6|2265.6|2263|15
1767924190000|2026-01-09 02:03:10|2267.3|2265.8|2265.1|2263.6|2269.6|2265.9|2265.1|2262.1|3
1767924200000|2026-01-09 02:03:20|2265.3|2263.8|2268.2|2264.2|2268.2|2264.2|2265.2|2263.7|30
1767924210000|2026-01-09 02:03:30|2268.3|2264.3|2268.5|2264.5|2268.5|2265.8|2267.3|2264.3|1
1767924220000|2026-01-09 02:03:40|2267.5|2266|2267.1|2263.1|2268.8|2266|2265.3|2262.5|5
1767924230000|2026-01-09 02:03:50|2266.1|2262.1|2269.7|2265.7|2270|2266.6|2266.1|2262.1|11
1767924240000|2026-01-09 02:04:00|2269.8|2265.8|2271.1|2267.1|2271.1|2268.5|2269|2265.8|2
1767924250000|2026-01-09 02:04:10|2270.9|2266.9|2273.6|2269.6|2273.6|2271|2270.1|2266.9|9
1767924260000|2026-01-09 02:04:20|2273.5|2269.5|2274.1|2270.1|2274.3|2272.4|2273.2|2269.2|4
1767924270000|2026-01-09 02:04:30|2274|2270|2274.8|2270.8|2275|2271|2273.3|2269.3|10
1767924280000|2026-01-09 02:04:40|2274.9|2270.9|2269.2|2265.2|2275.2|2271.2|2269.1|2265.1|3
1767924290000|2026-01-09 02:04:50|2269.1|2265.1|2273.5|2269.5|2273.5|2269.5|2268.6|2265|48
1767924300000|2026-01-09 02:05:00|2274.1|2270.1|2274.8|2270.8|2274.8|2270.8|2272.7|2268.7|2
1767924310000|2026-01-09 02:05:10|2274.7|2270.7|2273.6|2269.6|2274.8|2270.8|2273.4|2269.4|2
1767924320000|2026-01-09 02:05:20|2273.9|2269.9|2270.3|2266.3|2273.9|2269.9|2270.3|2266.3|2
1767924330000|2026-01-09 02:05:30|2270|2266|2269.3|2265.3|2270.1|2266.2|2267.7|2264.6|1
1767924340000|2026-01-09 02:05:40|2269.4|2265.4|2268.7|2264.7|2269.4|2265.4|2268.3|2264.3|2
1767924350000|2026-01-09 02:05:50|2267.9|2263.9|2271.2|2267.2|2271.8|2267.8|2267.9|2263.9|3
1767924360000|2026-01-09 02:06:00|2271.1|2267.1|2269.8|2265.8|2271.4|2267.4|2269.8|2265.8|4
1767924370000|2026-01-09 02:06:10|2269.7|2265.7|2268.5|2264.5|2269.8|2265.8|2267.9|2263.9|0
1767924380000|2026-01-09 02:06:20|2267.4|2265.9|2269.2|2265.2|2270.4|2266.4|2267.4|2264.9|0
1767924390000|2026-01-09 02:06:30|2269.1|2265.1|2270.6|2266.6|2271|2267|2269.1|2265.1|2
1767924400000|2026-01-09 02:06:40|2270|2266|2271.7|2267.7|2272|2268|2270|2266|2
1767924410000|2026-01-09 02:06:50|2271.4|2267.4|2271.3|2267.3|2271.4|2267.4|2270.9|2266.9|0
1767924420000|2026-01-09 02:07:00|2272.2|2268.2|2273.2|2269.2|2274|2270|2272.1|2268.1|2
1767924430000|2026-01-09 02:07:10|2272.9|2268.9|2269.4|2267.9|2273|2269|2269.4|2267.1|6
1767924440000|2026-01-09 02:07:20|2269.2|2265.2|2269|2265|2269.2|2265.2|2268.8|2264.8|2
1767924450000|2026-01-09 02:07:30|2268.8|2264.8|2270.1|2266.1|2270.2|2266.2|2268.8|2264.8|1
1767924460000|2026-01-09 02:07:40|2268.9|2267.4|2268.9|2267.4|2270.1|2267.4|2268.9|2266.1|1
1767924470000|2026-01-09 02:07:50|2269.2|2267.7|2271|2267|2271|2267.7|2269.2|2267|0
1767924480000|2026-01-09 02:08:00|2270.8|2266.8|2269.5|2268|2270.8|2268.1|2269.5|2266.8|0
1767924490000|2026-01-09 02:08:10|2269.4|2267.9|2269.9|2265.9|2271.1|2267.9|2269.3|2265.9|1
1767924500000|2026-01-09 02:08:20|2270.1|2266.1|2270.7|2266.7|2271|2267|2269.9|2265.9|0
1767924510000|2026-01-09 02:08:30|2270.9|2266.9|2270.5|2266.5|2271|2267.5|2269|2266.5|0
1767924520000|2026-01-09 02:08:40|2270.3|2266.3|2269.4|2265.4|2270.3|2266.3|2269.4|2265.4|1
1767924530000|2026-01-09 02:08:50|2269.1|2265.1|2268.6|2264.6|2270.4|2267.3|2268.4|2264.4|1
1767924540000|2026-01-09 02:09:00|2268.3|2264.3|2268.2|2264.2|2268.6|2264.6|2268.1|2264.1|2
1767924550000|2026-01-09 02:09:10|2268.3|2264.3|2269.3|2265.3|2269.3|2265.3|2268.2|2264.2|0
1767924560000|2026-01-09 02:09:20|2269.2|2265.2|2272.2|2268.2|2272.4|2268.4|2269.2|2265.2|7
1767924570000|2026-01-09 02:09:30|2272.1|2268.1|2273.7|2269.7|2273.7|2269.7|2270.3|2268.1|2
1767924580000|2026-01-09 02:09:40|2273.6|2269.6|2272.9|2268.9|2273.6|2269.6|2272.7|2268.7|3
1767924590000|2026-01-09 02:09:50|2273|2269|2273|2269|2273|2269|2273|2269|0
1767924600000|2026-01-09 02:10:00|2272.9|2268.9|2273|2269|2273.4|2269.4|2272.5|2268.5|1
1767924610000|2026-01-09 02:10:10|2272.9|2268.9|2275.4|2271.4|2275.5|2271.5|2272.9|2268.9|4
1767924620000|2026-01-09 02:10:20|2271.2|2267.2|2273.7|2269.7|2273.7|2269.7|2271.2|2267.2|5
1767924630000|2026-01-09 02:10:30|2273.8|2269.8|2274.1|2270.1|2274.4|2270.4|2273.8|2269.8|0
1767924640000|2026-01-09 02:10:40|2273.9|2269.9|2274|2270|2274|2272|2273.3|2269.3|3
1767924650000|2026-01-09 02:10:50|2273.9|2269.9|2272.6|2268.6|2273.9|2269.9|2271.5|2267.5|6
1767924660000|2026-01-09 02:11:00|2272.7|2268.7|2271.9|2267.9|2272.9|2268.9|2271.6|2267.6|3
1767924670000|2026-01-09 02:11:10|2271.8|2267.8|2273.7|2269.7|2273.8|2269.8|2271.5|2267.5|2
1767924680000|2026-01-09 02:11:20|2273.6|2269.6|2273.5|2269.5|2274|2270|2273.3|2269.3|1
1767924690000|2026-01-09 02:11:30|2273.4|2269.4|2274|2270|2274|2270|2272.1|2268.1|5
1767924700000|2026-01-09 02:11:40|2273.1|2269.1|2273.3|2269.3|2273.8|2269.8|2273.1|2269.1|0
1767924710000|2026-01-09 02:11:50|2273.2|2269.2|2272.7|2268.7|2273.2|2269.2|2270.6|2266.6|2
1767924720000|2026-01-09 02:12:00|2272.6|2268.6|2271.3|2267.3|2272.8|2268.8|2271.3|2267.3|0
1767924730000|2026-01-09 02:12:10|2271.6|2267.6|2271|2267|2271.6|2267.6|2271|2267|0
1767924740000|2026-01-09 02:12:20|2270.4|2266.4|2269.8|2265.8|2270.6|2268.9|2269.4|2265.4|1
1767924750000|2026-01-09 02:12:30|2269.4|2265.4|2269|2265|2269.4|2265.4|2268.8|2264.8|0
1767924760000|2026-01-09 02:12:40|2268.9|2264.9|2268.8|2264.8|2269|2265|2268.7|2264.7|0
1767924770000|2026-01-09 02:12:50|2268.9|2264.9|2270.8|2266.8|2270.8|2266.8|2268.7|2264.7|2
1767924780000|2026-01-09 02:13:00|2270.7|2266.7|2271.9|2267.9|2272|2268|2270.7|2266.7|4
1767924790000|2026-01-09 02:13:10|2272.1|2268.1|2273.1|2269.1|2273.1|2269.7|2271.2|2268.1|3
1767924800000|2026-01-09 02:13:20|2272.9|2268.9|2272.6|2268.6|2272.9|2268.9|2272.6|2268.6|0
1767924810000|2026-01-09 02:13:30|2272.5|2268.5|2272|2268|2272.5|2268.5|2272|2268|0
1767924820000|2026-01-09 02:13:40|2271.7|2267.7|2271.8|2267.8|2271.8|2267.8|2271.7|2267.7|0
1767924830000|2026-01-09 02:13:50|2272.2|2268.2|2273|2269|2273|2269|2272.2|2268.2|2
1767924840000|2026-01-09 02:14:00|2273.1|2269.1|2274.3|2270.3|2274.3|2270.3|2273|2269|4
1767924850000|2026-01-09 02:14:10|2274.6|2270.6|2274.6|2270.6|2274.6|2270.6|2274.3|2270.3|0
1767924860000|2026-01-09 02:14:20|2273.5|2272|2273.5|2272|2273.5|2272|2273.5|2272|0
1767924870000|2026-01-09 02:14:30|2273.7|2272.2|2277.7|2273.7|2277.7|2273.7|2273.7|2271.5|11
1767924880000|2026-01-09 02:14:40|2277.5|2273.5|2277.7|2273.7|2277.7|2273.7|2276.7|2272.7|5
1767924890000|2026-01-09 02:14:50|2277.3|2273.3|2278.3|2274.3|2278.3|2276|2276.9|2272.9|6
1767924900000|2026-01-09 02:15:00|2278.2|2274.2|2272.5|2268.5|2278.2|2274.2|2272.2|2268.2|4
1767924910000|2026-01-09 02:15:10|2272.6|2268.6|2272.4|2268.4|2273.1|2269.1|2271.8|2267.8|0
1767924920000|2026-01-09 02:15:20|2272.3|2268.3|2271.7|2267.7|2272.3|2268.3|2271.7|2267.7|0
1767924930000|2026-01-09 02:15:30|2270.7|2266.7|2269.6|2265.6|2270.7|2266.7|2269.6|2265.6|4
1767924940000|2026-01-09 02:15:40|2269.8|2265.8|2269.6|2265.6|2269.8|2265.8|2269.6|2265.6|0
1767924950000|2026-01-09 02:15:50|2268.9|2264.9|2269.4|2265.4|2269.4|2265.4|2268.9|2264.9|0
1767924960000|2026-01-09 02:16:00|2269.5|2265.5|2269.8|2265.8|2269.9|2265.9|2269.4|2265.4|0
1767924970000|2026-01-09 02:16:10|2269.3|2265.3|2269.3|2265.3|2269.3|2265.3|2269.3|2265.3|0
1767924980000|2026-01-09 02:16:20|2269.6|2265.6|2269.2|2265.2|2269.6|2265.6|2269.2|2265.2|0
1767924990000|2026-01-09 02:16:30|2269.3|2265.3|2270|2266|2270|2266|2269.3|2265.3|0
1767925000000|2026-01-09 02:16:40|2270.1|2266.1|2269.6|2265.6|2270.1|2266.1|2269.6|2265.6|0
1767925010000|2026-01-09 02:16:50|2269.7|2265.7|2268.9|2264.9|2269.7|2265.7|2268.5|2264.5|1
1767925020000|2026-01-09 02:17:00|2268.8|2264.8|2268.6|2264.6|2268.8|2264.8|2268.5|2264.5|0
1767925030000|2026-01-09 02:17:10|2266.8|2265.3|2268.3|2264.3|2268.6|2265.3|2266.2|2264.3|6
1767925040000|2026-01-09 02:17:20|2268.1|2264.1|2267.8|2263.8|2268.1|2264.6|2266.1|2263.7|1
1767925050000|2026-01-09 02:17:30|2267.9|2263.9|2269.3|2265.3|2269.3|2266.1|2267.5|2263.9|3
1767925060000|2026-01-09 02:17:40|2267.6|2266.1|2270.3|2268.8|2271.2|2268.8|2267.6|2265.3|7
1767925070000|2026-01-09 02:17:50|2272|2268|2272|2268|2272.3|2268.3|2272|2268|1
1767925080000|2026-01-09 02:18:00|2270.5|2266.5|2269.2|2265.2|2270.6|2267.4|2268.6|2264.6|2
1767925090000|2026-01-09 02:18:10|2269.1|2265.1|2268.2|2264.2|2269.1|2265.1|2268.2|2264.2|0
1767925100000|2026-01-09 02:18:20|2268.3|2264.3|2268.6|2264.6|2269.6|2266.3|2267.8|2264.3|2
1767925110000|2026-01-09 02:18:30|2268.5|2264.5|2268.6|2267.1|2269.6|2267.1|2268.5|2264.5|0
1767925120000|2026-01-09 02:18:40|2268.5|2267|2271.5|2267.5|2271.6|2267.6|2268.5|2266.7|1
1767925130000|2026-01-09 02:18:50|2271.3|2267.3|2270.7|2266.7|2271.3|2267.3|2270.7|2266.7|0
1767925140000|2026-01-09 02:19:00|2270.4|2266.4|2270.1|2266.1|2270.4|2266.4|2270.1|2266.1|0
1767925150000|2026-01-09 02:19:10|2270.2|2266.2|2269.9|2265.9|2270.2|2266.2|2269.9|2265.9|0
1767925160000|2026-01-09 02:19:20|2270.1|2266.1|2267.9|2263.9|2270.1|2266.1|2267.9|2263.9|2
1767925170000|2026-01-09 02:19:30|2268.1|2264.1|2267.9|2263.9|2268.1|2264.1|2267.9|2263.9|0
1767925180000|2026-01-09 02:19:40|2268.2|2264.2|2268.1|2264.1|2268.2|2264.2|2268.1|2264.1|0
1767925190000|2026-01-09 02:19:50|2268.2|2264.2|2269.6|2265.6|2270|2266|2268.2|2264.2|2
1767925200000|2026-01-09 02:20:00|2269.3|2265.3|2268.2|2264.2|2269.6|2265.6|2268.2|2264.2|0
1767925210000|2026-01-09 02:20:10|2268|2264|2266.8|2262.8|2268.3|2264.3|2266.4|2262.4|5
1767925220000|2026-01-09 02:20:20|2266.7|2262.7|2266|2262|2266.7|2262.7|2265.8|2261.8|0
1767925230000|2026-01-09 02:20:30|2265.7|2264.2|2268.9|2264.9|2269|2266.8|2265.7|2262.6|5
1767925240000|2026-01-09 02:20:40|2268.7|2264.7|2268.9|2264.9|2268.9|2264.9|2268.6|2264.6|0
1767925250000|2026-01-09 02:20:50|2268.8|2264.8|2268.5|2264.5|2269.1|2265.1|2268.5|2264.5|0
1767925270000|2026-01-09 02:21:10|2268.4|2264.4|2268.4|2264.4|2268.4|2264.4|2268.4|2264.4|0
1767925280000|2026-01-09 02:21:20|2267|2265.5|2268.4|2264.4|2268.4|2265.5|2267|2264.4|0
1767925290000|2026-01-09 02:21:30|2267|2265.5|2269.1|2265.1|2269.1|2265.5|2267|2264.5|1
1767925300000|2026-01-09 02:21:40|2268.1|2266.6|2268.1|2266.6|2268.1|2266.6|2268.1|2266.6|0
1767925310000|2026-01-09 02:21:50|2269|2265|2269.1|2265.1|2269.1|2265.1|2269|2265|0
1767925320000|2026-01-09 02:22:00|2269|2265|2269.1|2265.1|2269.1|2265.1|2268.9|2264.9|1
1767925330000|2026-01-09 02:22:10|2268.8|2264.8|2268.5|2264.5|2269.1|2266.1|2267.6|2264.5|0
1767925340000|2026-01-09 02:22:20|2268.6|2264.6|2268.5|2264.5|2268.6|2265.4|2266.9|2264.5|1
1767925350000|2026-01-09 02:22:30|2268.6|2264.6|2270.5|2266.5|2270.6|2266.6|2268.6|2264.6|2
1767925360000|2026-01-09 02:22:40|2270.7|2266.7|2270.6|2266.6|2270.9|2266.9|2270.6|2266.6|0
1767925370000|2026-01-09 02:22:50|2270.7|2266.7|2270.8|2266.8|2271|2267|2270.6|2266.6|0
1767925380000|2026-01-09 02:23:00|2270.7|2266.7|2275.5|2271.5|2275.5|2271.5|2270|2266.7|7
1767925390000|2026-01-09 02:23:10|2275.4|2271.4|2275|2271|2275.4|2271.4|2275|2271|0
1767925400000|2026-01-09 02:23:20|2274.6|2270.6|2274.8|2270.8|2275.2|2271.2|2274.6|2270.6|0
1767925410000|2026-01-09 02:23:30|2275.5|2271.5|2275.8|2271.8|2275.8|2271.8|2275.5|2271.5|3
1767925420000|2026-01-09 02:23:40|2275.7|2271.7|2274.1|2270.1|2275.7|2271.7|2274.1|2270.1|1
1767925430000|2026-01-09 02:23:50|2274.2|2270.2|2273|2269|2274.4|2270.4|2272.8|2268.8|1
1767925440000|2026-01-09 02:24:00|2272.9|2268.9|2273.3|2269.3|2273.6|2269.6|2272.8|2268.8|0
1767925450000|2026-01-09 02:24:10|2273.4|2269.4|2273|2269|2273.4|2269.4|2272.8|2268.8|0
1767925460000|2026-01-09 02:24:20|2274|2270|2275.2|2271.2|2275.4|2271.6|2273|2270|3
1767925470000|2026-01-09 02:24:30|2274.8|2270.8|2274.2|2270.2|2274.8|2272.8|2274.2|2270.2|1
1767925480000|2026-01-09 02:24:40|2273.8|2269.8|2274.3|2270.3|2274.3|2270.3|2273.1|2269.1|1
1767925490000|2026-01-09 02:24:50|2275.6|2271.6|2275.2|2271.2|2275.6|2271.6|2274.2|2270.2|4
1767925500000|2026-01-09 02:25:00|2275|2271|2272.5|2268.5|2275|2271|2271.6|2268.4|1
1767925510000|2026-01-09 02:25:10|2272.6|2268.6|2272.2|2268.2|2272.6|2268.8|2270.3|2268.2|10
1767925520000|2026-01-09 02:25:20|2272.3|2268.3|2272.9|2268.9|2272.9|2268.9|2272.3|2268.3|0
1767925530000|2026-01-09 02:25:30|2272.7|2268.7|2271.9|2267.9|2272.7|2268.7|2271.9|2267.9|0
1767925540000|2026-01-09 02:25:40|2272|2268|2271.4|2267.4|2272.1|2268.1|2271.4|2267.4|0
1767925550000|2026-01-09 02:25:50|2271.7|2267.7|2272.1|2268.1|2272.2|2268.2|2271.7|2267.7|1
1767925560000|2026-01-09 02:26:00|2272|2268|2272.2|2268.2|2272.2|2268.2|2271.9|2267.9|0
1767925570000|2026-01-09 02:26:10|2272.4|2268.4|2272.3|2268.3|2272.5|2268.5|2272.2|2268.2|1
1767925580000|2026-01-09 02:26:20|2272.2|2268.2|2271.7|2267.7|2272.2|2268.2|2271.1|2267.1|0
1767925590000|2026-01-09 02:26:30|2271.5|2267.5|2271.5|2267.5|2271.7|2267.7|2271.4|2267.4|0
1767925600000|2026-01-09 02:26:40|2271.7|2267.7|2271.7|2267.7|2271.7|2267.7|2271.7|2267.7|0
1767925610000|2026-01-09 02:26:50|2271.6|2267.6|2271.7|2267.7|2271.7|2267.7|2271.5|2267.5|0
1767925620000|2026-01-09 02:27:00|2271.6|2267.6|2270.7|2266.7|2271.6|2267.6|2270.6|2266.6|0
1767925630000|2026-01-09 02:27:10|2270.6|2266.6|2269.4|2265.4|2270.7|2266.7|2269.4|2265.4|3
1767925640000|2026-01-09 02:27:20|2270.1|2266.1|2270.1|2266.1|2270.6|2266.6|2270.1|2266.1|0
1767925650000|2026-01-09 02:27:30|2269.8|2265.8|2269.8|2265.8|2269.8|2265.8|2269.8|2265.8|0
1767925660000|2026-01-09 02:27:40|2269.9|2265.9|2269.8|2265.8|2269.9|2265.9|2269.8|2265.8|0
1767925670000|2026-01-09 02:27:50|2270.4|2266.4|2270.1|2266.1|2270.4|2266.4|2270|2266|0
1767925680000|2026-01-09 02:28:00|2270.2|2266.2|2270.5|2266.5|2270.5|2266.5|2269.9|2265.9|0
1767925700000|2026-01-09 02:28:20|2270.4|2266.4|2270.7|2266.7|2270.7|2266.7|2270.1|2266.1|0
1767925720000|2026-01-09 02:28:40|2270.8|2266.8|2270.6|2266.6|2270.8|2266.8|2270.6|2266.6|0
1767925730000|2026-01-09 02:28:50|2270.5|2266.5|2271.5|2267.5|2271.5|2267.5|2270.5|2266.5|1
1767925740000|2026-01-09 02:29:00|2271.6|2267.6|2271.8|2267.8|2271.8|2267.8|2271.6|2267.6|0
1767925750000|2026-01-09 02:29:10|2271.9|2267.9|2272|2268|2272|2268|2271.8|2267.8|0
1767925760000|2026-01-09 02:29:20|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|0
1767925770000|2026-01-09 02:29:30|2272|2268|2272.1|2268.1|2272.1|2268.1|2272|2268|1
1767925780000|2026-01-09 02:29:40|2272|2268|2272|2268|2272.1|2268.1|2272|2268|2
1767925790000|2026-01-09 02:29:50|2270.5|2266.5|2271.9|2267.9|2272.1|2268.1|2270.5|2266.5|0
1767925800000|2026-01-09 02:30:00|2272.1|2268.1|2278|2274|2278|2275.5|2271.1|2268|10
1767925810000|2026-01-09 02:30:10|2278.5|2274.5|2279|2275|2279.1|2276.5|2277.8|2273.8|2
1767925820000|2026-01-09 02:30:20|2279.1|2275.1|2280.6|2276.6|2280.9|2278.4|2278.5|2275.1|4
1767925830000|2026-01-09 02:30:30|2280.5|2276.5|2278.9|2274.9|2280.5|2277.1|2278|2274|5
1767925840000|2026-01-09 02:30:40|2279.2|2275.2|2278.6|2274.6|2280.3|2276.3|2278.6|2274.6|7
1767925850000|2026-01-09 02:30:50|2279.1|2275.1|2279.4|2275.4|2280.4|2276.4|2279.1|2275.1|0
1767925860000|2026-01-09 02:31:00|2279.6|2275.6|2279.2|2275.2|2279.6|2275.6|2279|2275|0
1767925870000|2026-01-09 02:31:10|2279.1|2275.1|2277.4|2273.4|2279.1|2275.1|2276.7|2272.7|1
1767925880000|2026-01-09 02:31:20|2277.5|2273.5|2277.7|2273.7|2278.1|2274.1|2277.2|2273.2|1
1767925890000|2026-01-09 02:31:30|2277.6|2273.6|2276.3|2272.3|2277.6|2273.6|2276.3|2272.3|0
1767925900000|2026-01-09 02:31:40|2276.4|2272.4|2276.9|2272.9|2277.4|2273.4|2276.4|2272.4|0
1767925910000|2026-01-09 02:31:50|2276.8|2272.8|2276.5|2272.5|2276.8|2272.8|2276.2|2272.2|1
1767925920000|2026-01-09 02:32:00|2277|2273|2277.6|2273.6|2277.6|2273.6|2276.8|2272.8|0
1767925930000|2026-01-09 02:32:10|2277.4|2273.4|2277|2273|2277.4|2274.4|2275.9|2272.6|1
1767925940000|2026-01-09 02:32:20|2277.1|2273.1|2274.5|2270.5|2277.4|2273.4|2274|2270|5
1767925950000|2026-01-09 02:32:30|2274.4|2270.4|2273.5|2269.5|2274.4|2270.4|2273|2269|0
1767925960000|2026-01-09 02:32:40|2273.4|2269.4|2274.5|2270.5|2274.6|2270.6|2273|2269|3
1767925970000|2026-01-09 02:32:50|2274.4|2270.4|2273.5|2269.5|2274.7|2270.7|2273.5|2269.5|2
1767925980000|2026-01-09 02:33:00|2273.1|2269.1|2275.2|2271.2|2275.2|2271.4|2272.9|2269|8
1767925990000|2026-01-09 02:33:10|2275.3|2271.3|2277.8|2273.8|2277.8|2273.8|2275.3|2271.3|4
1767926000000|2026-01-09 02:33:20|2277.9|2273.9|2279.3|2275.3|2279.5|2275.5|2275.7|2273.8|2
1767926010000|2026-01-09 02:33:30|2278.1|2274.1|2278|2274|2278.1|2274.1|2277.9|2273.9|1
1767926020000|2026-01-09 02:33:40|2278.1|2274.1|2279.3|2275.3|2280.6|2276.6|2278.1|2274.1|2
1767926030000|2026-01-09 02:33:50|2279.4|2275.4|2278.1|2274.1|2279.4|2275.4|2277.5|2273.5|0
1767926040000|2026-01-09 02:34:00|2278.2|2274.2|2279|2275|2279.2|2275.2|2278.2|2274.2|2
1767926050000|2026-01-09 02:34:10|2278.8|2274.8|2280.4|2276.4|2280.4|2277.1|2278.5|2274.8|3
1767926060000|2026-01-09 02:34:20|||||||||1
1767926070000|2026-01-09 02:34:30|2280.3|2276.3|2281.4|2277.4|2282.5|2278.5|2280.2|2276.2|1
1767926080000|2026-01-09 02:34:40|2281.6|2277.6|2280|2278.5|2281.6|2278.5|2280|2276.9|1
1767926090000|2026-01-09 02:34:50|2280.7|2276.7|2280.9|2276.9|2281|2277|2280.3|2276.3|3
1767926100000|2026-01-09 02:35:00|2280.6|2276.6|2281.1|2277.1|2282.1|2278.1|2280.5|2276.5|9
1767926110000|2026-01-09 02:35:10|2281.2|2277.2|2280.2|2276.2|2281.4|2277.4|2280.2|2276.2|1
1767926120000|2026-01-09 02:35:20|2280.1|2276.1|2278.6|2274.6|2280.2|2276.2|2278.6|2274.6|1
1767926130000|2026-01-09 02:35:30|2278.7|2274.7|2279.1|2275.1|2279.1|2275.1|2278.7|2274.7|0
1767926140000|2026-01-09 02:35:40|2279.2|2275.2|2279.3|2275.3|2279.6|2275.6|2279|2275|0
1767926150000|2026-01-09 02:35:50|2279.7|2275.7|2280.6|2279.1|2281.5|2279.1|2279.5|2275.7|2
1767926160000|2026-01-09 02:36:00|2281.3|2277.3|2281.2|2277.2|2281.3|2277.3|2281.2|2277.2|3
1767926170000|2026-01-09 02:36:10|2281.1|2277.1|2281.2|2277.2|2281.2|2277.2|2281.1|2277.1|3
1767926180000|2026-01-09 02:36:20|2281.3|2277.3|2282.5|2278.5|2282.7|2278.7|2281.3|2277.3|2
1767926190000|2026-01-09 02:36:30|2282.3|2278.3|2282.3|2278.3|2282.5|2278.5|2282|2278|1
1767926200000|2026-01-09 02:36:40|2282.5|2278.5|2282.6|2278.6|2282.6|2278.6|2282.1|2278.1|0
1767926210000|2026-01-09 02:36:50|2282.5|2278.5|2282.6|2278.6|2282.6|2278.6|2282.3|2278.3|0
1767926220000|2026-01-09 02:37:00|2282.4|2278.4|2282.2|2278.2|2282.4|2278.4|2282.2|2278.2|0
1767926230000|2026-01-09 02:37:10|2281.9|2277.9|2282|2278|2282|2278|2281.9|2277.9|3
1767926240000|2026-01-09 02:37:20|2281.8|2277.8|2280.8|2276.8|2281.8|2277.8|2280.8|2276.8|0
1767926250000|2026-01-09 02:37:30|2280.7|2276.7|2279.9|2275.9|2280.7|2276.7|2279.9|2275.9|2
1767926260000|2026-01-09 02:37:40|2277.7|2276.2|2277|2275.5|2278.6|2276.2|2277|2274.5|1
1767926270000|2026-01-09 02:37:50|2276.8|2275.3|2278.6|2274.6|2278.6|2275.3|2276.3|2274.6|4
1767926280000|2026-01-09 02:38:00|2278.5|2274.5|2280.3|2276.3|2280.4|2276.4|2278|2274|15
1767926290000|2026-01-09 02:38:10|2281.2|2277.2|2282.2|2278.2|2282.3|2278.3|2281.2|2277.2|3
1767926300000|2026-01-09 02:38:20|2282.7|2278.7|2281.6|2277.6|2282.9|2278.9|2280.9|2276.9|11
1767926310000|2026-01-09 02:38:30|2282.3|2278.3|2282.7|2278.7|2282.7|2278.7|2281.1|2277.1|3
1767926320000|2026-01-09 02:38:40|2283|2279|2282.7|2278.7|2283.2|2279.3|2280.8|2277.1|1
1767926330000|2026-01-09 02:38:50|2282.8|2278.8|2282.4|2278.4|2282.8|2278.8|2281.3|2277.3|2
1767926340000|2026-01-09 02:39:00|2282.7|2278.7|2282.8|2278.8|2282.8|2280.9|2282.2|2278.2|5
1767926350000|2026-01-09 02:39:10|2282.5|2281|2282.4|2278.4|2282.8|2281|2282.4|2278.4|1
1767926360000|2026-01-09 02:39:20|2282.5|2278.5|2281.5|2277.5|2282.5|2278.5|2281.5|2277.5|2
1767926370000|2026-01-09 02:39:30|2281.4|2277.4|2279.7|2275.7|2281.4|2277.4|2279.7|2275.7|1
1767926380000|2026-01-09 02:39:40|2279.6|2275.6|2277.9|2273.9|2279.6|2275.6|2277.9|2273.9|6
1767926390000|2026-01-09 02:39:50|2277.3|2275.8|2277.9|2273.9|2277.9|2275.8|2277.3|2273.9|1
1767926400000|2026-01-09 02:40:00|2278|2274|2277.9|2273.9|2278|2274|2277.9|2273.9|3
1767926410000|2026-01-09 02:40:10|2277.7|2273.7|2275.5|2274|2277.7|2274.2|2275.5|2272.9|6
1767926420000|2026-01-09 02:40:20|2278.2|2274.2|2277.5|2273.5|2278.2|2274.2|2277.5|2273.5|1
1767926430000|2026-01-09 02:40:30|2277.7|2273.7|2277.9|2273.9|2277.9|2275.3|2276.8|2273.7|2
1767926440000|2026-01-09 02:40:40|2277.8|2273.8|2277.8|2273.8|2277.9|2273.9|2277.7|2273.7|0
1767926450000|2026-01-09 02:40:50|2277.3|2273.3|2277|2273|2277.3|2273.3|2277|2273|3
1767926460000|2026-01-09 02:41:00|2276.8|2272.8|2274.5|2273|2276.9|2273|2274.5|2272.8|3
1767926470000|2026-01-09 02:41:10|2276.3|2272.3|2276.8|2272.8|2278.1|2274.6|2276.1|2272.3|8
1767926480000|2026-01-09 02:41:20|2276|2274.5|2280.6|2276.6|2280.6|2276.6|2276|2273.5|8
1767926490000|2026-01-09 02:41:30|2280.4|2276.4|2280.4|2276.4|2280.6|2276.6|2280.2|2276.2|0
1767926500000|2026-01-09 02:41:40|2280.7|2276.7|2280.6|2276.6|2280.9|2276.9|2280.6|2276.6|0
1767926510000|2026-01-09 02:41:50|2280.7|2276.7|2281.1|2277.1|2281.1|2277.1|2280.7|2276.7|0
1767926520000|2026-01-09 02:42:00|2280.9|2279.4|2280.2|2278.7|2281.9|2279.4|2280.2|2277.8|4
1767926530000|2026-01-09 02:42:10|2281.9|2277.9|2281.8|2277.8|2281.9|2279.3|2280.7|2277.8|3
1767926540000|2026-01-09 02:42:20|2281.7|2277.7|2280.4|2278.9|2281.9|2279.4|2280.4|2277.7|4
1767926550000|2026-01-09 02:42:30|2283.1|2279.1|2283.5|2279.5|2283.6|2279.6|2283.1|2279.1|3
1767926560000|2026-01-09 02:42:40|2283.6|2279.6|2283.3|2279.3|2283.6|2279.6|2283.3|2279.3|1
1767926570000|2026-01-09 02:42:50|2283.2|2279.2|2281.8|2277.8|2283.2|2279.2|2281.8|2277.8|0
1767926580000|2026-01-09 02:43:00|2281.7|2277.7|2281.8|2277.8|2282.2|2278.2|2281.7|2277.7|0
1767926590000|2026-01-09 02:43:10|2281.3|2277.3|2281.2|2277.2|2281.3|2277.3|2281.1|2277.1|0
1767926600000|2026-01-09 02:43:20|2281.7|2277.7|2281.6|2277.6|2281.7|2277.7|2281.4|2277.4|1
1767926610000|2026-01-09 02:43:30|2281.8|2277.8|2280.9|2276.9|2281.8|2277.8|2280.8|2276.8|2
1767926620000|2026-01-09 02:43:40|2281|2277|2282.2|2278.2|2282.2|2278.2|2281|2277|0
1767926630000|2026-01-09 02:43:50|2282.1|2278.1|2281.9|2277.9|2282.1|2278.1|2281.9|2277.9|0
1767926640000|2026-01-09 02:44:00|2282|2278|2284.1|2280.1|2284.1|2280.1|2282|2278|1
1767926650000|2026-01-09 02:44:10|2283.7|2279.7|2285.1|2281.1|2285.1|2281.1|2283.2|2279.2|5
1767926660000|2026-01-09 02:44:20|2286|2282|2285.7|2281.7|2286|2282|2284.7|2280.7|3
1767926670000|2026-01-09 02:44:30|2285.4|2283.9|2285.9|2281.9|2285.9|2283.9|2285.4|2281.9|1
1767926680000|2026-01-09 02:44:40|2286.5|2282.5|2286.6|2282.6|2286.7|2284.5|2286|2282.4|18
1767926690000|2026-01-09 02:44:50|2286.8|2282.8|2289.5|2285.5|2289.5|2285.5|2285.8|2282|9
1767926700000|2026-01-09 02:45:00|2289.7|2285.7|2290.3|2286.3|2290.3|2287.3|2288.8|2285.7|5
1767926710000|2026-01-09 02:45:10|2290.4|2286.4|2289.7|2285.7|2290.4|2286.4|2289.7|2285.7|3
1767926720000|2026-01-09 02:45:20|2289.5|2285.5|2289|2285|2289.6|2285.6|2289|2285|0
1767926730000|2026-01-09 02:45:30|2287.5|2283.5|2287.7|2283.7|2287.7|2283.7|2287.3|2283.3|4
1767926740000|2026-01-09 02:45:40|2287.8|2283.8|2286.6|2282.6|2287.8|2283.8|2286.6|2282.6|1
1767926750000|2026-01-09 02:45:50|2286.5|2282.5|2287.5|2283.5|2287.5|2283.5|2286.4|2282.4|1
1767926760000|2026-01-09 02:46:00|2287.2|2283.2|2284.4|2282.9|2287.5|2283.5|2284.3|2281.6|1
1767926770000|2026-01-09 02:46:10|2285.6|2281.6|2284.4|2282.9|2285.6|2282.9|2284.4|2281.6|0
1767926780000|2026-01-09 02:46:20|2285.6|2281.6|2284.3|2282.8|2285.6|2282.8|2284.1|2281.6|1
1767926790000|2026-01-09 02:46:30|2284.1|2282.6|2284.1|2280.1|2284.3|2282.8|2283.7|2279.7|1
1767926800000|2026-01-09 02:46:40|2284.8|2280.8|2285|2281|2285.1|2281.1|2284.6|2280.6|1
1767926820000|2026-01-09 02:47:00|2284.9|2280.9|2282|2280.5|2284.9|2280.9|2282|2279.5|1
1767926830000|2026-01-09 02:47:10|2283.5|2279.5|2281.9|2277.9|2283.5|2279.5|2281.9|2277.9|3
1767926840000|2026-01-09 02:47:20|2282|2278|2282.6|2278.6|2282.9|2279.5|2281|2278|1
1767926850000|2026-01-09 02:47:30|2282.7|2278.7|2283.5|2279.5|2283.6|2279.6|2282.7|2278.7|3
1767926860000|2026-01-09 02:47:40|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|2282.7|2278.7|5
1767926870000|2026-01-09 02:47:50|2283.3|2279.3|2284.6|2280.6|2284.9|2280.9|2283.3|2279.3|1
1767926880000|2026-01-09 02:48:00|2284.7|2280.7|2284.6|2283.1|2285.1|2283.1|2283.9|2279.9|1
1767926890000|2026-01-09 02:48:10|2284.5|2283|2284.6|2283.1|2284.9|2283.1|2284.5|2280.8|1
1767926900000|2026-01-09 02:48:20|2285.1|2283.6|2286.1|2282.1|2286.1|2283.6|2285.1|2282.1|2
1767926910000|2026-01-09 02:48:30|2288.1|2284.1|2288.4|2284.4|2288.9|2284.9|2288.1|2284.1|2
1767926920000|2026-01-09 02:48:40|2288.3|2284.3|2289|2285|2289.2|2285.2|2288.3|2284.3|0
1767926930000|2026-01-09 02:48:50|2288.8|2284.8|2286.9|2282.9|2288.8|2285.8|2286.9|2282.9|4
1767926940000|2026-01-09 02:49:00|2286.7|2282.7|2285.7|2281.7|2286.7|2282.7|2285.7|2281.7|2
1767926950000|2026-01-09 02:49:10|2285.4|2281.4|2285|2281|2285.4|2281.4|2284.8|2280.8|0
1767926960000|2026-01-09 02:49:20|2285.8|2281.8|2285.2|2281.2|2285.8|2281.8|2285|2281|0
1767926980000|2026-01-09 02:49:40|2285.5|2281.5|2285.1|2281.1|2285.9|2281.9|2285.1|2281.1|0
1767926990000|2026-01-09 02:49:50|2284.9|2280.9|2286.8|2282.8|2287.2|2283.2|2284.9|2280.9|2
1767927000000|2026-01-09 02:50:00|2286.6|2282.6|2284.8|2280.8|2286.6|2282.6|2284.8|2280.8|2
1767927010000|2026-01-09 02:50:10|2284.7|2280.7|2284.6|2280.6|2284.7|2280.7|2284.5|2280.5|0
1767927030000|2026-01-09 02:50:30|2284.5|2280.5|2284.6|2280.6|2284.6|2280.6|2284.5|2280.5|0
1767927040000|2026-01-09 02:50:40|2283|2279|2280.7|2276.7|2283|2280|2280.6|2276.6|6
1767927050000|2026-01-09 02:50:50|2282.3|2278.3|2281.9|2277.9|2282.9|2278.9|2281.9|2277.9|2
1767927060000|2026-01-09 02:51:00|2282.1|2278.1|2280.9|2279.4|2282.1|2279.4|2280.9|2277.7|0
1767927070000|2026-01-09 02:51:10|2282.1|2278.1|2282.1|2278.1|2282.1|2278.1|2282.1|2278.1|0
1767927080000|2026-01-09 02:51:20|2280.4|2278.9|2280.4|2278.9|2280.4|2278.9|2280.4|2278.9|0
1767927090000|2026-01-09 02:51:30|2280.5|2279|2278.5|2277|2281|2279.5|2278.4|2276.3|4
1767927100000|2026-01-09 02:51:40|2278.3|2276.8|2278.1|2274.1|2278.8|2276.8|2276.2|2274.1|2
1767927110000|2026-01-09 02:51:50|2278.5|2274.5|2278.6|2274.6|2278.6|2274.6|2278.1|2274.1|0
1767927120000|2026-01-09 02:52:00|2278.5|2274.5|2278.8|2274.8|2278.8|2274.8|2278.5|2274.5|0
1767927130000|2026-01-09 02:52:10|2278.9|2274.9|2279|2275|2279|2275|2278.9|2274.9|0
1767927140000|2026-01-09 02:52:20|2278.9|2274.9|2279|2275|2279|2275|2278.9|2274.9|1
1767927150000|2026-01-09 02:52:30|2278|2276.5|2277.4|2275.9|2279|2276.5|2277.4|2275|0
1767927160000|2026-01-09 02:52:40|2279|2275|2279.5|2275.5|2280.1|2276.3|2277.8|2275|3
1767927170000|2026-01-09 02:52:50|2279.4|2275.4|2277.5|2273.5|2279.4|2275.4|2277|2273|8
1767927180000|2026-01-09 02:53:00|2277.4|2273.4|2277.3|2273.3|2277.5|2273.5|2277.1|2273.1|0
1767927190000|2026-01-09 02:53:10|2278|2274|2276.2|2272.2|2278|2274|2275.4|2272.2|2
1767927200000|2026-01-09 02:53:20|2274.7|2273.2|2274.1|2272.6|2276.1|2273.2|2274.1|2271.6|10
1767927210000|2026-01-09 02:53:30|2274|2272.5|2270.5|2266.5|2274.1|2272.6|2270.5|2266.5|19
1767927220000|2026-01-09 02:53:40|2269.4|2267.9|2272.5|2268.5|2272.5|2268.7|2269.4|2266.3|7
1767927230000|2026-01-09 02:53:50|2271.2|2267.2|2272.6|2268.6|2272.7|2268.7|2271.2|2267.2|4
1767927240000|2026-01-09 02:54:00|2272.7|2268.7|2268.8|2264.8|2272.8|2268.8|2268.8|2264.8|4
1767927250000|2026-01-09 02:54:10|2268.9|2264.9|2268.6|2267.1|2271.3|2267.3|2268.6|2264.9|9
1767927260000|2026-01-09 02:54:20|2270.3|2266.3|2271.2|2267.2|2271.2|2267.2|2270.3|2266.3|3
1767927270000|2026-01-09 02:54:30|2271.9|2267.9|2271.4|2267.4|2271.9|2267.9|2271.2|2267.2|4
1767927280000|2026-01-09 02:54:40|2271.3|2267.3|2270.3|2266.3|2271.3|2267.9|2269.4|2265.7|0
1767927290000|2026-01-09 02:54:50|2270.4|2266.4|2269.1|2265.1|2270.4|2266.4|2269|2265|2
1767927300000|2026-01-09 02:55:00|2269|2265|2271|2267|2271|2267|2268|2265|8
1767927310000|2026-01-09 02:55:10|2271.5|2267.5|2271.7|2267.7|2271.7|2267.7|2271.3|2267.3|2
1767927320000|2026-01-09 02:55:20|2271.6|2267.6|2272.2|2268.2|2272.2|2268.2|2271.4|2267.4|0
1767927330000|2026-01-09 02:55:30|2272.3|2268.3|2273.5|2269.5|2273.7|2269.7|2272.3|2268.3|0
1767927340000|2026-01-09 02:55:40|2273.4|2269.4|2272.8|2268.8|2273.5|2269.5|2272.8|2268.8|0
1767927350000|2026-01-09 02:55:50|2272.9|2268.9|2271.9|2267.9|2273.1|2269.1|2271.6|2267.6|0
1767927360000|2026-01-09 02:56:00|2272.5|2268.5|2272.8|2268.8|2272.8|2269.3|2269.5|2267.3|3
1767927370000|2026-01-09 02:56:10|2273|2269|2272.9|2268.9|2273|2270.8|2272.3|2268.8|1
1767927380000|2026-01-09 02:56:20|2273.1|2269.1|2274.4|2270.4|2274.8|2270.8|2273.1|2269.1|2
1767927390000|2026-01-09 02:56:30|2275|2271|2275.9|2271.9|2275.9|2271.9|2274.9|2270.9|3
1767927400000|2026-01-09 02:56:40|2275.8|2271.8|2275.8|2271.8|2275.8|2271.8|2275.8|2271.8|0
1767927410000|2026-01-09 02:56:50|2276|2272|2276|2272|2276|2272|2276|2272|0
1767927420000|2026-01-09 02:57:00|2275.9|2271.9|2275.3|2271.3|2275.9|2271.9|2275|2271|0
1767927430000|2026-01-09 02:57:10|2275.1|2271.1|2275.3|2271.3|2275.4|2271.4|2275.1|2271.1|0
1767927440000|2026-01-09 02:57:20|2275.5|2271.5|2275.7|2271.7|2275.7|2271.8|2273.3|2271.3|1
1767927450000|2026-01-09 02:57:30|2275.5|2271.5|2274.7|2270.7|2275.6|2271.6|2274.5|2270.5|0
1767927460000|2026-01-09 02:57:40|2274.8|2270.8|2274.8|2270.8|2274.8|2270.8|2274.7|2270.7|0
1767927470000|2026-01-09 02:57:50|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|1
1767927480000|2026-01-09 02:58:00|2275.8|2271.8|2275.6|2271.6|2275.8|2271.8|2275.4|2271.4|1
1767927490000|2026-01-09 02:58:10|2275.5|2271.5|2276.1|2272.1|2276.1|2272.1|2275.5|2271.5|0
1767927500000|2026-01-09 02:58:20|2275.8|2271.8|2275.8|2271.8|2276.1|2272.1|2275.8|2271.8|0
1767927520000|2026-01-09 02:58:40|2275.9|2271.9|2276.1|2272.1|2276.1|2272.1|2275.9|2271.9|0
1767927530000|2026-01-09 02:58:50|2275.8|2271.8|2275.9|2271.9|2276.1|2273.6|2275|2271.8|0
1767927540000|2026-01-09 02:59:00|2276.1|2272.1|2275.9|2271.9|2276.1|2273.5|2274.9|2271.9|1
1767927550000|2026-01-09 02:59:10|2276.3|2272.3|2277|2273|2277|2273|2276.1|2272.1|4
1767927560000|2026-01-09 02:59:20|2276.9|2272.9|2277.3|2275.8|2278.4|2275.8|2276.9|2272.9|4
1767927570000|2026-01-09 02:59:30|2278.6|2274.6|2278.7|2274.7|2279.8|2275.8|2278|2274|5
1767927580000|2026-01-09 02:59:40|2278.9|2274.9|2279.4|2275.4|2279.4|2275.4|2278.4|2274.4|4
1767927590000|2026-01-09 02:59:50|2279.3|2275.3|2278.6|2274.6|2279.3|2275.3|2278.6|2274.6|0
1767927600000|2026-01-09 03:00:00|2278.9|2274.9|2278.4|2274.4|2279|2275|2278.4|2274.4|0
1767927610000|2026-01-09 03:00:10|2278.5|2274.5|2278.6|2274.6|2278.6|2274.6|2278.3|2274.3|0
1767927620000|2026-01-09 03:00:20|2278.5|2274.5|2278.5|2274.5|2278.7|2274.7|2276.8|2272.8|3
1767927630000|2026-01-09 03:00:30|2278.4|2274.4|2278.2|2274.2|2278.5|2274.5|2277.9|2273.9|0
1767927640000|2026-01-09 03:00:40|2278.1|2274.1|2276.7|2272.7|2278.1|2274.1|2276.4|2272.4|1
1767927650000|2026-01-09 03:00:50|2276.6|2272.6|2277.2|2273.2|2277.2|2273.2|2276.6|2272.6|0
1767927660000|2026-01-09 03:01:00|2277.1|2273.1|2275.1|2273.6|2277.2|2273.6|2275|2272.5|1
1767927670000|2026-01-09 03:01:10|2275|2273.5|2275.3|2271.3|2275.5|2273.6|2275|2271.3|1
1767927680000|2026-01-09 03:01:20|2275.2|2271.2|2275|2271|2275.6|2271.6|2275|2271|0
1767927690000|2026-01-09 03:01:30|2273.5|2272|2273.8|2269.8|2273.8|2272|2272.4|2268.4|2
1767927700000|2026-01-09 03:01:40|2273.9|2269.9|2272.8|2268.8|2273.9|2269.9|2272.4|2268.4|0
1767927710000|2026-01-09 03:01:50|2272.7|2268.7|2272.6|2268.6|2272.7|2268.7|2272.6|2268.6|0
1767927720000|2026-01-09 03:02:00|2272.4|2268.4|2272.3|2268.3|2272.4|2268.4|2272|2268|0
1767927730000|2026-01-09 03:02:10|2272.8|2268.8|2272.7|2268.7|2272.8|2268.8|2272.6|2268.6|0
1767927740000|2026-01-09 03:02:20|2272.6|2268.6|2272.6|2268.6|2273|2269|2272.4|2268.4|2
1767927750000|2026-01-09 03:02:30|2272.8|2268.8|2272.8|2268.8|2272.8|2268.8|2272.8|2268.8|4
1767927760000|2026-01-09 03:02:40|2273|2269|2273.2|2269.2|2273.2|2269.2|2272.7|2268.7|1
1767927770000|2026-01-09 03:02:50|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|0
1767927780000|2026-01-09 03:03:00|2272.7|2268.7|2272.8|2268.8|2272.8|2268.8|2272.7|2268.7|0
1767927790000|2026-01-09 03:03:10|2272.5|2268.5|2271.7|2267.7|2272.9|2268.9|2271.7|2267.7|4
1767927800000|2026-01-09 03:03:20|2271.9|2267.9|2271.9|2267.9|2271.9|2268.1|2269.6|2267.6|2
1767927810000|2026-01-09 03:03:30|2271.8|2267.8|2270.2|2266.2|2271.8|2267.8|2270.2|2266.2|3
1767927820000|2026-01-09 03:03:40|2270.1|2266.1|2270.1|2266.1|2270.3|2266.3|2270|2266|1
1767927830000|2026-01-09 03:03:50|2270|2266|2270.5|2266.5|2270.5|2266.5|2270|2266|0
1767927840000|2026-01-09 03:04:00|2270.4|2266.4|2270.9|2266.9|2270.9|2266.9|2269.6|2265.6|0
1767927850000|2026-01-09 03:04:10|2270.8|2266.8|2271|2267|2271|2267|2270.8|2266.8|0
1767927860000|2026-01-09 03:04:20|2270.7|2266.7|2270.8|2266.8|2270.8|2266.8|2270.5|2266.5|0
1767927880000|2026-01-09 03:04:40|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|2270.6|2266.6|0
1767927890000|2026-01-09 03:04:50|2270.3|2266.3|2270.2|2266.2|2270.5|2266.5|2270.1|2266.1|1
1767927900000|2026-01-09 03:05:00|2270.3|2266.3|2267|2263|2270.3|2266.3|2265.5|2261.5|13
1767927910000|2026-01-09 03:05:10|2266.6|2262.6|2265.7|2261.7|2266.8|2262.8|2264.1|2261.7|3
1767927920000|2026-01-09 03:05:20|2265.6|2261.6|2265.6|2261.6|2265.6|2261.6|2265.6|2261.6|0
1767927930000|2026-01-09 03:05:30|2264.7|2260.7|2263.9|2259.9|2264.7|2260.7|2263.9|2259.9|7
1767927940000|2026-01-09 03:05:40|2264|2260|2264.4|2260.4|2264.4|2260.4|2264|2260|4
1767927950000|2026-01-09 03:05:50|2265.2|2261.2|2265.5|2261.5|2265.7|2261.7|2264.9|2260.9|1
1767927960000|2026-01-09 03:06:00|2265.4|2261.4|2265.5|2261.5|2265.5|2261.5|2262.6|2260.9|3
1767927970000|2026-01-09 03:06:10|2266.6|2262.6|2266.5|2262.5|2266.6|2262.6|2266.1|2262.1|2
1767927980000|2026-01-09 03:06:20|2266.6|2262.6|2265.5|2264|2267|2264|2265.4|2262.6|4
1767927990000|2026-01-09 03:06:30|2267|2263|2267.1|2263.1|2267.1|2263.9|2265.4|2262.9|0
1767928000000|2026-01-09 03:06:40|2267|2263|2267|2263|2267|2263|2267|2263|0
1767928010000|2026-01-09 03:06:50|2267.1|2263.1|2266.8|2265.3|2267.1|2265.3|2266.4|2263|1
1767928020000|2026-01-09 03:07:00|2267.1|2263.1|2266.6|2262.6|2267.1|2263.1|2265.9|2261.9|1
1767928030000|2026-01-09 03:07:10|2266.8|2262.8|2267.1|2263.1|2267.1|2264.1|2265.6|2262.8|1
1767928040000|2026-01-09 03:07:20|2265.6|2264.1|2262.8|2258.8|2265.6|2264.1|2262.7|2258.7|8
1767928050000|2026-01-09 03:07:30|2263.3|2259.3|2262.5|2258.5|2263.3|2259.3|2262.5|2258.5|0
1767928060000|2026-01-09 03:07:40|2263.1|2259.1|2261.5|2260|2263.1|2260.6|2261.5|2258.1|1
1767928070000|2026-01-09 03:07:50|2263.1|2259.1|2263.6|2259.6|2263.6|2259.6|2263.1|2259.1|0
1767928080000|2026-01-09 03:08:00|2263.5|2259.5|2263.6|2259.6|2263.6|2259.6|2263.5|2259.5|0
1767928100000|2026-01-09 03:08:20|2264|2260|2265|2261|2265.2|2261.2|2264|2260|1
1767928110000|2026-01-09 03:08:30|2264.8|2260.8|2263.2|2261.7|2265|2261.7|2263.2|2260.7|0
1767928120000|2026-01-09 03:08:40|2264.7|2260.7|2264.2|2262.7|2265.3|2262.7|2264.2|2260.7|0
1767928130000|2026-01-09 03:08:50|2266|2262|2265.5|2261.5|2266|2262|2265.4|2261.4|2
1767928140000|2026-01-09 03:09:00|2265.7|2261.7|2265.1|2261.1|2265.7|2262.6|2264.1|2261.1|1
1767928150000|2026-01-09 03:09:10|2265.2|2261.2|2264|2262.5|2265.3|2262.6|2264|2261.2|0
1767928160000|2026-01-09 03:09:20|2263.4|2259.4|2263.8|2259.8|2263.8|2259.8|2263.3|2259.3|1
1767928170000|2026-01-09 03:09:30|2263.5|2259.5|2260.9|2256.9|2263.8|2260|2260.9|2256.9|2
1767928180000|2026-01-09 03:09:40|2258.5|2257|2260|2256|2260|2257|2258.5|2255.9|2
1767928190000|2026-01-09 03:09:50|2260.2|2256.2|2260.9|2256.9|2260.9|2256.9|2260|2256|0
1767928200000|2026-01-09 03:10:00|2261.2|2257.2|2262.1|2258.1|2262.1|2258.5|2260|2257.1|1
1767928210000|2026-01-09 03:10:10|2262|2258|2262.9|2258.9|2263|2259|2259.9|2256.3|10
1767928220000|2026-01-09 03:10:20|2262.7|2258.7|2260.8|2256.8|2262.7|2258.7|2260|2256|6
1767928230000|2026-01-09 03:10:30|2260.2|2256.2|2260.2|2256.2|2260.6|2256.6|2258.1|2255.7|3
1767928240000|2026-01-09 03:10:40|2260.3|2256.3|2259.5|2255.5|2260.3|2256.3|2258.8|2254.8|9
1767928250000|2026-01-09 03:10:50|2259.1|2255.1|2258.4|2254.4|2259.1|2255.1|2256|2254.2|8
1767928260000|2026-01-09 03:11:00|2258.3|2254.3|2256.5|2255|2258.4|2255|2256.5|2253.8|1
1767928270000|2026-01-09 03:11:10|2256|2254.5|2256.5|2255|2256.5|2255|2256|2254.5|1
1767928280000|2026-01-09 03:11:20|2256.4|2254.9|2256|2254.5|2256.5|2255|2256|2254.5|4
1767928290000|2026-01-09 03:11:30|2252.9|2251.4|2253.7|2249.7|2253.8|2251.4|2252.3|2248.3|18
1767928300000|2026-01-09 03:11:40|2252.5|2248.5|2251.5|2247.5|2252.5|2248.5|2249.7|2245.7|11
1767928310000|2026-01-09 03:11:50|2250|2246|2249.7|2245.7|2251.2|2247.2|2249.7|2245.7|7
1767928320000|2026-01-09 03:12:00|2250.8|2246.8|2251.4|2247.4|2251.4|2247.4|2249.9|2245.9|8
1767928330000|2026-01-09 03:12:10|2251.5|2247.5|2252.4|2248.4|2252.4|2248.4|2251.4|2247.4|3
1767928340000|2026-01-09 03:12:20|2252.5|2248.5|2252.6|2248.6|2252.6|2248.6|2252.3|2248.3|0
1767928350000|2026-01-09 03:12:30|2252.7|2248.7|2255.4|2251.4|2255.4|2251.4|2252.7|2248.7|2
1767928360000|2026-01-09 03:12:40|2255.5|2251.5|2258.1|2254.1|2258.1|2255.2|2255.5|2251.5|8
1767928370000|2026-01-09 03:12:50|2258.3|2254.3|2258.9|2254.9|2258.9|2255.1|2256.6|2254|3
1767928380000|2026-01-09 03:13:00|2259.1|2255.1|2259.9|2255.9|2259.9|2255.9|2258.9|2254.9|5
1767928390000|2026-01-09 03:13:10|2259.6|2255.6|2259.6|2255.6|2259.6|2255.6|2259.6|2255.6|2
1767928400000|2026-01-09 03:13:20|2259.5|2255.5|2259.7|2255.7|2259.8|2255.8|2259.4|2255.4|1
1767928410000|2026-01-09 03:13:30|2259.6|2255.6|2259.7|2255.7|2259.7|2255.7|2259.6|2255.6|0
1767928420000|2026-01-09 03:13:40|2260.1|2256.1|2260.2|2256.2|2260.3|2256.3|2260.1|2256.1|0
1767928430000|2026-01-09 03:13:50|2260.1|2256.1|2259.8|2255.8|2260.1|2256.1|2259.8|2255.8|0
1767928440000|2026-01-09 03:14:00|2259.7|2255.7|2259.4|2255.4|2259.7|2255.7|2259.3|2255.3|0
1767928450000|2026-01-09 03:14:10|2259.3|2255.3|2259.3|2255.3|2259.3|2255.3|2259.3|2255.3|0
1767928460000|2026-01-09 03:14:20|2259.2|2255.2|2260.2|2256.2|2260.3|2256.3|2259.1|2255.1|3
1767928470000|2026-01-09 03:14:30|2260.4|2256.4|2261.5|2257.5|2261.5|2257.5|2260.4|2256.4|1
1767928480000|2026-01-09 03:14:40|2261.6|2257.6|2262.1|2258.1|2262.5|2258.5|2260|2257.6|7
1767928490000|2026-01-09 03:14:50|2261.9|2257.9|2262|2258|2262.1|2258.1|2260.3|2256.3|5
1767928500000|2026-01-09 03:15:00|2260.3|2258.8|2260.4|2256.4|2260.4|2258.8|2258.6|2256.2|4
1767928510000|2026-01-09 03:15:10|2260.3|2256.3|2261.2|2257.2|2261.2|2258|2259.5|2256.3|0
1767928520000|2026-01-09 03:15:20|2261.3|2257.3|2262.6|2258.6|2263.3|2260.5|2261.3|2257.3|2
1767928530000|2026-01-09 03:15:30|2262.4|2258.4|2261.8|2257.8|2262.6|2258.6|2261.8|2257.8|2
1767928540000|2026-01-09 03:15:40|2262|2258|2261.5|2257.5|2262|2258|2261|2257|3
1767928550000|2026-01-09 03:15:50|2261.2|2257.2|2260.6|2256.6|2261.3|2257.3|2260.6|2256.6|0
1767928560000|2026-01-09 03:16:00|2260.5|2256.5|2256.1|2252.1|2260.5|2256.5|2256.1|2252.1|7
1767928570000|2026-01-09 03:16:10|2255.9|2251.9|2256.3|2252.3|2256.7|2252.7|2255.4|2251.4|1
1767928580000|2026-01-09 03:16:20|2256|2252|2256|2252|2256.3|2252.3|2255.8|2251.8|0
1767928590000|2026-01-09 03:16:30|2256.2|2252.2|2256.4|2252.4|2256.4|2252.4|2256.1|2252.1|0
1767928600000|2026-01-09 03:16:40|2256.5|2252.5|2256.4|2252.4|2256.7|2254.3|2255.8|2252.3|3
1767928610000|2026-01-09 03:16:50|2256.5|2252.5|2252.9|2248.9|2256.9|2253.5|2252.9|2248.9|7
1767928620000|2026-01-09 03:17:00|2252.6|2248.6|2253|2249|2253.7|2249.7|2250.9|2246.9|15
1767928630000|2026-01-09 03:17:10|2252.9|2248.9|2253.5|2249.5|2253.8|2250.5|2252|2248.9|0
1767928640000|2026-01-09 03:17:20|2252.5|2251|2253.2|2251.7|2254.4|2251.9|2252.5|2249.5|0
1767928650000|2026-01-09 03:17:30|2253.3|2251.8|2253.1|2249.1|2253.5|2252|2252.9|2248.9|1
1767928660000|2026-01-09 03:17:40|2253.7|2249.7|2253.4|2249.4|2253.7|2249.7|2253.4|2249.4|0
1767928670000|2026-01-09 03:17:50|2253.5|2249.5|2250.5|2246.5|2253.5|2249.6|2250.3|2246.3|5
1767928680000|2026-01-09 03:18:00|2250.2|2246.2|2250.9|2246.9|2251.7|2247.7|2250.2|2246.2|2
1767928690000|2026-01-09 03:18:10|2250|2246|2249|2245|2250|2246|2248.5|2244.5|3
1767928700000|2026-01-09 03:18:20|2248|2246.5|2250.7|2246.7|2250.7|2246.7|2248|2245.9|2
1767928710000|2026-01-09 03:18:30|2250.9|2246.9|2250.5|2246.5|2251.1|2247.1|2250.4|2246.4|0
1767928720000|2026-01-09 03:18:40|2250.6|2246.6|2246.1|2242.1|2250.6|2246.6|2244.3|2240.3|17
1767928730000|2026-01-09 03:18:50|2247.2|2243.2|2243.8|2239.8|2247.2|2243.2|2241.7|2237.7|17
1767928740000|2026-01-09 03:19:00|2244.6|2240.6|2248.8|2244.8|2248.8|2244.8|2243.4|2239.4|7
1767928750000|2026-01-09 03:19:10|2250.4|2246.4|2251.3|2247.3|2252.6|2248.6|2249.1|2245.1|3
1767928760000|2026-01-09 03:19:20|2249|2247.5|2249.8|2245.8|2251.7|2247.7|2249|2245.3|3
1767928770000|2026-01-09 03:19:30|2250|2246|2250.5|2246.5|2250.5|2246.5|2250|2246|0
1767928780000|2026-01-09 03:19:40|2250.9|2246.9|2251|2247|2251|2247|2250.6|2246.6|0
1767928790000|2026-01-09 03:19:50|2252.4|2248.4|2253.5|2249.5|2253.5|2249.5|2251.7|2247.7|3
1767928800000|2026-01-09 03:20:00|2254.8|2250.8|2254.8|2250.8|2255.9|2251.9|2254.8|2250.8|7
1767928810000|2026-01-09 03:20:10|2254.6|2250.6|2249.1|2245.1|2256.4|2252.4|2249.1|2245.1|10
1767928820000|2026-01-09 03:20:20|2249.5|2245.5|2249.6|2245.6|2251.8|2247.8|2249.2|2245.2|1
1767928830000|2026-01-09 03:20:30|2249.9|2245.9|2250.4|2246.4|2251.2|2247.2|2249.7|2245.7|6
1767928840000|2026-01-09 03:20:40|2250.6|2246.6|2252.2|2248.2|2252.2|2248.2|2250.6|2246.6|2
1767928850000|2026-01-09 03:20:50|2252.4|2248.4|2252.4|2248.4|2252.8|2248.8|2252.1|2248.1|0
1767928860000|2026-01-09 03:21:00|2252.3|2248.3|2251.9|2247.9|2252.7|2248.7|2251.7|2247.7|7
1767928870000|2026-01-09 03:21:10|2252.1|2248.1|2252.6|2248.6|2252.6|2248.6|2252.1|2248.1|13
1767928880000|2026-01-09 03:21:20|2252|2250.5|2252.6|2248.6|2252.7|2250.5|2251.6|2248.3|13
1767928890000|2026-01-09 03:21:30|2252.7|2248.7|2252.7|2248.7|2252.7|2248.7|2252.6|2248.6|3
1767928900000|2026-01-09 03:21:40|2252.6|2248.6|2251.5|2250|2252.6|2250|2250.5|2248|5
1767928910000|2026-01-09 03:21:50|2252.5|2248.5|2251.5|2250|2252.7|2250|2251.5|2248.5|4
1767928920000|2026-01-09 03:22:00|2251.6|2250.1|2251.5|2250|2251.6|2250.1|2251.5|2250|2
1767928930000|2026-01-09 03:22:10|2252.3|2248.3|2251.2|2247.2|2252.3|2248.3|2251.2|2247.2|1
1767928940000|2026-01-09 03:22:20|2251|2247|2251.3|2247.3|2251.7|2247.9|2249.4|2246.9|1
1767928950000|2026-01-09 03:22:30|2251.2|2247.2|2249.8|2245.8|2251.2|2248|2249.5|2245.8|1
1767928960000|2026-01-09 03:22:40|2250|2246|2252.3|2248.3|2252.6|2248.6|2249.3|2245.3|2
1767928970000|2026-01-09 03:22:50|2252|2248|2251.6|2247.6|2252|2248|2251.6|2247.6|0
1767928980000|2026-01-09 03:23:00|2250.2|2246.2|2250.3|2246.3|2250.9|2246.9|2250.2|2246.2|0
1767928990000|2026-01-09 03:23:10|2250.5|2246.5|2249.3|2245.3|2250.6|2246.6|2249.2|2245.2|0
1767929000000|2026-01-09 03:23:20|2248.8|2244.8|2248.7|2244.7|2250.2|2246.2|2248.5|2244.5|4
1767929010000|2026-01-09 03:23:30|2248.4|2244.4|2246.9|2245.4|2249.4|2245.4|2246.9|2244.3|0
1767929020000|2026-01-09 03:23:40|2248.3|2244.3|2245.5|2241.5|2248.5|2245|2244.8|2240.8|7
1767929030000|2026-01-09 03:23:50|2245.6|2241.6|2245.3|2241.3|2245.6|2241.6|2243.5|2239.5|12
1767929040000|2026-01-09 03:24:00|2245.4|2241.4|2245.7|2241.7|2246.7|2242.7|2245.3|2241.3|2
1767929050000|2026-01-09 03:24:10|2245.8|2241.8|2244.6|2243.1|2247.8|2243.8|2244.6|2241.8|2
1767929060000|2026-01-09 03:24:20|2245.5|2241.5|2244|2240|2246|2242|2243.9|2239.9|5
1767929070000|2026-01-09 03:24:30|2245.2|2241.2|2246.4|2242.4|2247.1|2243.1|2243.6|2239.9|2
1767929080000|2026-01-09 03:24:40|2246.5|2242.5|2246|2242|2246.6|2242.6|2245.9|2241.9|1
1767929090000|2026-01-09 03:24:50|2245.9|2241.9|2246.5|2242.5|2246.5|2242.5|2245.4|2241.4|0
1767929100000|2026-01-09 03:25:00|2245.7|2244.2|2246.4|2242.4|2246.5|2244.2|2245.6|2242.3|2
1767929110000|2026-01-09 03:25:10|2245.5|2244|2247.5|2243.5|2247.8|2244.2|2245.5|2243.1|4
1767929120000|2026-01-09 03:25:20|2247.3|2243.3|2246.5|2242.5|2247.3|2243.3|2246.5|2242.5|1
1767929130000|2026-01-09 03:25:30|2246.4|2242.4|2245.2|2241.2|2246.4|2242.4|2243.4|2241|2
1767929140000|2026-01-09 03:25:40|2245.3|2241.3|2245.3|2241.3|2245.5|2241.5|2245|2241|0
1767929150000|2026-01-09 03:25:50|2245.6|2241.6|2246.7|2242.7|2246.7|2242.7|2245.6|2241.6|1
1767929160000|2026-01-09 03:26:00|2246.8|2242.8|2246.4|2242.4|2247.6|2243.6|2246|2242|0
1767929170000|2026-01-09 03:26:10|2246.3|2242.3|2245.3|2241.3|2246.7|2242.7|2245.1|2241.1|1
1767929180000|2026-01-09 03:26:20|2245.1|2241.1|2245.1|2241.1|2245.5|2241.5|2245.1|2241.1|0
1767929190000|2026-01-09 03:26:30|2244.9|2240.9|2244.9|2240.9|2244.9|2241.8|2243.3|2239.7|1
1767929200000|2026-01-09 03:26:40|2244.7|2240.7|2244.8|2240.8|2244.8|2240.8|2244.2|2240.2|1
1767929210000|2026-01-09 03:26:50|2244.7|2240.7|2244.4|2240.4|2245|2241|2244.4|2240.4|0
1767929220000|2026-01-09 03:27:00|2244.5|2240.5|2243.5|2239.5|2244.5|2240.5|2243.5|2239.5|0
1767929230000|2026-01-09 03:27:10|2243.6|2239.6|2241.7|2240.2|2243.6|2240.2|2241.7|2239.5|0
1767929240000|2026-01-09 03:27:20|2243.5|2239.5|2243.6|2239.6|2243.6|2239.6|2243.5|2239.5|1
1767929250000|2026-01-09 03:27:30|2243.8|2239.8|2243.5|2239.5|2243.8|2241|2241.8|2239.4|1
1767929260000|2026-01-09 03:27:40|2243.3|2239.3|2239.8|2235.8|2243.5|2239.9|2239.8|2235.8|4
1767929270000|2026-01-09 03:27:50|2238.6|2237.1|2238.9|2234.9|2240.2|2237.1|2238.1|2234.1|4
1767929280000|2026-01-09 03:28:00|2238.6|2234.6|2241.5|2237.5|2241.6|2237.6|2238.4|2234.4|6
1767929290000|2026-01-09 03:28:10|2241.9|2237.9|2241.9|2237.9|2242.1|2238.1|2241.6|2237.6|1
1767929300000|2026-01-09 03:28:20|2241.6|2237.6|2241.7|2237.7|2241.9|2237.9|2240.8|2236.8|3
1767929310000|2026-01-09 03:28:30|2241.6|2237.6|2241.8|2237.8|2241.8|2237.8|2240.8|2236.8|5
1767929320000|2026-01-09 03:28:40|2241.9|2237.9|2241.9|2237.9|2242.2|2239.6|2240.6|2236.6|3
1767929330000|2026-01-09 03:28:50|2241.6|2237.6|2242|2238|2242|2238|2241.5|2237.5|1
1767929340000|2026-01-09 03:29:00|2242.1|2238.1|2242|2238|2242.2|2238.2|2242|2238|3
1767929350000|2026-01-09 03:29:10|2241.1|2239.6|2241.1|2239.6|2241.1|2239.6|2241.1|2239.6|3
1767929360000|2026-01-09 03:29:20|2242|2238|2242.1|2238.1|2242.2|2239.8|2241|2238|10
1767929370000|2026-01-09 03:29:30|2242|2238|2241.1|2239.6|2242.1|2239.6|2241|2238|3
1767929380000|2026-01-09 03:29:40|2242|2238|2241.6|2237.6|2242.1|2238.1|2240.7|2236.7|3
1767929390000|2026-01-09 03:29:50|2241.2|2237.2|2241.7|2237.7|2242|2238|2240.9|2236.9|1
1767929400000|2026-01-09 03:30:00|2241.5|2237.5|2240.6|2236.6|2241.5|2237.5|2240.6|2236.6|0
1767929410000|2026-01-09 03:30:10|2240.5|2236.5|2239.2|2235.2|2240.5|2236.5|2239.2|2235.2|0
1767929420000|2026-01-09 03:30:20|2239.1|2235.1|2241.1|2237.1|2241.1|2237.1|2239.1|2235.1|4
1767929430000|2026-01-09 03:30:30|2241.3|2237.3|2241.2|2237.2|2241.4|2237.4|2241.1|2237.1|1
1767929440000|2026-01-09 03:30:40|2241.4|2237.4|2241.4|2237.4|2241.4|2237.4|2241.4|2237.4|1
1767929450000|2026-01-09 03:30:50|2239|2237.5|2236.6|2232.6|2239.6|2237.5|2235.8|2231.8|13
1767929460000|2026-01-09 03:31:00|2234.8|2230.8|2236.2|2232.2|2236.4|2232.4|2234.8|2230.8|1
1767929470000|2026-01-09 03:31:10|2236.1|2232.1|2235.9|2231.9|2236.1|2232.1|2235.9|2231.9|1
1767929480000|2026-01-09 03:31:20|2236|2232|2239.5|2235.5|2239.5|2235.5|2236|2232|3
1767929490000|2026-01-09 03:31:30|2239.6|2235.6|2239.7|2235.7|2239.7|2235.7|2239.4|2235.4|2
1767929500000|2026-01-09 03:31:40|2239.2|2235.2|2239.3|2235.3|2239.3|2235.3|2239.2|2235.2|1
1767929510000|2026-01-09 03:31:50|2239.1|2235.1|2239.3|2235.3|2239.4|2235.4|2239.1|2235.1|1
1767929520000|2026-01-09 03:32:00|2239.2|2235.2|2238.5|2234.5|2239.3|2235.3|2238.5|2234.5|0
1767929530000|2026-01-09 03:32:10|2238.4|2234.4|2238.2|2234.2|2238.4|2234.4|2238.2|2234.2|0
1767929540000|2026-01-09 03:32:20|2238.3|2234.3|2237.9|2233.9|2238.3|2234.3|2237.9|2233.9|0
1767929550000|2026-01-09 03:32:30|2238|2234|2237.6|2233.6|2238|2234|2237.6|2233.6|0
1767929560000|2026-01-09 03:32:40|2237.5|2233.5|2237.4|2233.4|2237.5|2233.5|2237.2|2233.2|0
1767929570000|2026-01-09 03:32:50|2237.3|2233.3|2236.1|2232.1|2237.3|2233.3|2236.1|2232.1|2
1767929580000|2026-01-09 03:33:00|2236.2|2232.2|2235.7|2231.7|2236.4|2232.4|2235.7|2231.7|0
1767929590000|2026-01-09 03:33:10|2235.5|2231.5|2235.1|2231.1|2235.5|2231.5|2235.1|2231.1|0
1767929600000|2026-01-09 03:33:20|2235.7|2231.7|2234|2232.5|2235.7|2232.5|2234|2231.7|1
1767929610000|2026-01-09 03:33:30|2235.6|2231.6|2235.2|2231.2|2235.9|2231.9|2235.1|2231.1|2
1767929620000|2026-01-09 03:33:40|2235.1|2231.1|2235.2|2231.2|2235.2|2231.2|2235.1|2231.1|2
1767929630000|2026-01-09 03:33:50|2235.3|2231.3|2235.8|2231.8|2235.9|2231.9|2235.2|2231.2|1
1767929640000|2026-01-09 03:34:00|2236|2232|2236.2|2232.2|2236.2|2233.6|2235|2232|16
1767929650000|2026-01-09 03:34:10|2235.2|2233.7|2235.2|2233.7|2235.2|2233.7|2235.2|2233.7|0
1767929660000|2026-01-09 03:34:20|2235.8|2231.8|2235.8|2231.8|2235.8|2231.8|2235.8|2231.8|1
1767929670000|2026-01-09 03:34:30|2236|2232|2235.8|2231.8|2236|2232|2235.7|2231.7|2
1767929690000|2026-01-09 03:34:50|2236.1|2232.1|2236.2|2232.2|2236.2|2233.6|2235|2232.1|3
1767929710000|2026-01-09 03:35:10|2236|2232|2235.9|2231.9|2236|2232|2235.9|2231.9|0
1767929720000|2026-01-09 03:35:20|2235|2233.5|2235|2233.5|2235|2233.5|2235|2233.5|1
1767929740000|2026-01-09 03:35:40|2235.3|2233.8|2235.3|2233.8|2235.3|2233.8|2235.3|2233.8|2
1767929750000|2026-01-09 03:35:50|2235.4|2233.9|2235.5|2234|2235.5|2234|2235.4|2233.9|1
1767929760000|2026-01-09 03:36:00|2235.2|2233.7|2235.2|2233.7|2235.3|2233.8|2235.2|2233.7|2
1767929770000|2026-01-09 03:36:10|2235.3|2233.8|2235.3|2233.8|2235.3|2233.8|2235|2233.5|1
1767929780000|2026-01-09 03:36:20|||||||||2
1767929790000|2026-01-09 03:36:30|2236|2232|2236|2232|2236|2232|2236|2232|2
1767929800000|2026-01-09 03:36:40|2236.1|2232.1|2236.1|2232.1|2236.1|2232.1|2236.1|2232.1|0
1767929820000|2026-01-09 03:37:00|2236.2|2232.2|2236.2|2232.2|2236.2|2232.2|2236.2|2232.2|0
1767929840000|2026-01-09 03:37:20|2235.2|2233.7|2235.1|2233.6|2235.2|2233.7|2235.1|2233.6|1
1767929850000|2026-01-09 03:37:30|2235.4|2233.9|2235.2|2233.7|2235.4|2233.9|2235.2|2233.7|3
1767929860000|2026-01-09 03:37:40|2235.3|2233.8|2235.8|2231.8|2236.1|2234|2235.3|2231.5|61
1767929870000|2026-01-09 03:37:50|2235.7|2231.7|2235.3|2231.3|2236|2232|2235.3|2231.3|1
1767929880000|2026-01-09 03:38:00|2235.4|2231.4|2235.7|2231.7|2236|2232|2235.4|2231.4|0
1767929890000|2026-01-09 03:38:10|2235.8|2231.8|2235.8|2231.8|2236|2232|2235.8|2231.8|0
1767929900000|2026-01-09 03:38:20|2235.9|2231.9|2235.8|2231.8|2236.1|2232.1|2235.5|2231.5|0
1767929910000|2026-01-09 03:38:30|2235.7|2231.7|2235.8|2231.8|2235.8|2231.8|2235.7|2231.7|0
1767929920000|2026-01-09 03:38:40|2235.9|2231.9|2233.8|2232.3|2235.9|2232.3|2233.8|2231.8|0
1767929930000|2026-01-09 03:38:50|2236.1|2232.1|2236.1|2232.1|2236.2|2232.2|2235.8|2231.8|2
1767929940000|2026-01-09 03:39:00|2236|2232|2233.3|2231.8|2236|2232|2233.3|2231.8|3
1767929950000|2026-01-09 03:39:10|2235.5|2231.5|2234.5|2230.5|2235.8|2232.7|2234|2230.5|2
1767929960000|2026-01-09 03:39:20|2234.2|2230.2|2234.2|2230.2|2234.2|2230.2|2234.2|2230.2|0
1767929970000|2026-01-09 03:39:30|2234.3|2230.3|2235.8|2231.8|2235.8|2231.8|2234.3|2230.3|2
1767929980000|2026-01-09 03:39:40|2236|2232|2236.1|2232.1|2236.1|2233.6|2235|2232|0
1767929990000|2026-01-09 03:39:50|2235.1|2233.6|2235.1|2233.6|2235.1|2233.6|2235.1|2233.6|0
1767930000000|2026-01-09 03:40:00|2236.1|2232.1|2236.2|2232.2|2236.2|2232.2|2235.9|2231.9|0
1767930010000|2026-01-09 03:40:10|2235|2233.5|2235.1|2233.6|2235.2|2233.7|2235|2233.5|1
1767930020000|2026-01-09 03:40:20|2235.3|2233.8|2235|2233.5|2235.3|2233.8|2235|2233.5|6
1767930030000|2026-01-09 03:40:30|2235.4|2233.9|2235.1|2233.6|2235.5|2234|2235|2233.5|9
1767930040000|2026-01-09 03:40:40|2235|2233.5|2233.2|2229.2|2235|2233.5|2231.5|2228.9|8
1767930050000|2026-01-09 03:40:50|2233.4|2229.4|2233.6|2232.1|2234.2|2232.1|2232.5|2229.4|1
1767930060000|2026-01-09 03:41:00|2235.1|2231.1|2235.1|2233.6|2235.3|2233.6|2235.1|2231.1|2
1767930070000|2026-01-09 03:41:10|2235.9|2231.9|2235|2233.5|2236.1|2233.5|2235|2231.9|12
1767930080000|2026-01-09 03:41:20|2235.4|2233.9|2235|2233.5|2235.4|2233.9|2235|2233.5|12
1767930100000|2026-01-09 03:41:40|2234.9|2233.4|2236|2232|2236|2233.6|2234.9|2231.6|1
1767930110000|2026-01-09 03:41:50|2234.6|2233.1|2236|2232|2236|2233.2|2234.5|2231.3|2
1767930120000|2026-01-09 03:42:00|2234.9|2233.4|2235|2233.5|2235|2233.5|2234.9|2233.4|0
1767930130000|2026-01-09 03:42:10|2234.9|2233.4|2236|2232|2236|2233.4|2234.9|2232|0
1767930140000|2026-01-09 03:42:20|2235.9|2231.9|2234.5|2233|2235.9|2233|2234.5|2231.9|0
1767930150000|2026-01-09 03:42:30|2234.4|2232.9|2234.4|2232.9|2234.4|2232.9|2234.4|2232.9|0
1767930160000|2026-01-09 03:42:40|2235.9|2231.9|2234.5|2233|2235.9|2233|2234.5|2231.9|0
1767930170000|2026-01-09 03:42:50|2234.6|2233.1|2236.1|2232.1|2236.1|2233.1|2234.6|2232.1|0
1767930180000|2026-01-09 03:43:00|2236|2232|2236.1|2232.1|2236.2|2233.1|2234.6|2232|0
1767930190000|2026-01-09 03:43:10|2235|2233.5|2235|2233.5|2235.1|2233.6|2235|2233.5|1
1767930200000|2026-01-09 03:43:20|2235.1|2233.6|2235.1|2233.6|2235.1|2233.6|2235.1|2233.6|0
1767930210000|2026-01-09 03:43:30|2235|2233.5|2235.1|2233.6|2235.1|2233.6|2235|2233.5|1
1767930220000|2026-01-09 03:43:40|||||||||1
1767930230000|2026-01-09 03:43:50|2235.5|2234|2235.2|2233.7|2235.5|2234|2235.2|2233.7|1
1767930240000|2026-01-09 03:44:00|2235.3|2233.8|2235.2|2233.7|2235.3|2233.8|2235.2|2233.7|0
1767930250000|2026-01-09 03:44:10|2235.5|2234|2235.5|2234|2235.5|2234|2235.5|2234|0
1767930260000|2026-01-09 03:44:20|||||||||2
1767930270000|2026-01-09 03:44:30|||||||||3
1767930290000|2026-01-09 03:44:50|2235.3|2233.8|2235.1|2233.6|2235.3|2233.8|2235.1|2233.6|3
1767930300000|2026-01-09 03:45:00|2235.3|2233.8|2235.4|2233.9|2235.4|2233.9|2235.3|2233.8|0
1767930310000|2026-01-09 03:45:10|2235.6|2234.1|2243.4|2239.4|2243.4|2239.4|2235.4|2233.9|13
1767930320000|2026-01-09 03:45:20|2243.6|2239.6|2243.3|2239.3|2243.7|2240.8|2242.3|2239.3|0
1767930330000|2026-01-09 03:45:30|2242.4|2240.9|2242.6|2241.1|2243.5|2241.1|2242.4|2239.4|2
1767930340000|2026-01-09 03:45:40|2242.2|2240.7|2243.2|2239.2|2243.3|2240.7|2241.7|2239.2|3
1767930350000|2026-01-09 03:45:50|2241.8|2240.3|2242.4|2238.4|2242.5|2240.3|2240.3|2237.6|3
1767930360000|2026-01-09 03:46:00|2242.5|2238.5|2241.6|2240.1|2242.5|2240.1|2241.5|2238.4|0
1767930370000|2026-01-09 03:46:10|2241.5|2240|2240.8|2236.8|2241.5|2240|2240.5|2236.8|2
1767930380000|2026-01-09 03:46:20|2240.7|2236.7|2240.3|2236.3|2240.7|2236.7|2240.2|2236.2|0
1767930390000|2026-01-09 03:46:30|2238.8|2237.3|2238.5|2234.5|2239.9|2237.3|2238.5|2234.5|2
1767930400000|2026-01-09 03:46:40|2238.3|2234.3|2238.4|2234.4|2238.4|2234.4|2238.3|2234.3|0
1767930410000|2026-01-09 03:46:50|2238.7|2234.7|2239.1|2235.1|2239.1|2235.9|2237.4|2234.6|2
1767930420000|2026-01-09 03:47:00|2238.4|2236.9|2238.5|2234.5|2238.6|2236.9|2238.4|2234.5|1
1767930430000|2026-01-09 03:47:10|2238.3|2234.3|2238.3|2234.3|2238.3|2234.3|2238.3|2234.3|0
1767930440000|2026-01-09 03:47:20|2238.2|2234.2|2241.3|2237.3|2241.3|2237.3|2238.2|2234.2|3
1767930450000|2026-01-09 03:47:30|2241.4|2237.4|2241.6|2240.1|2241.8|2240.1|2241.4|2237.4|0
1767930460000|2026-01-09 03:47:40|2241.8|2237.8|2241.9|2237.9|2241.9|2237.9|2241.8|2237.8|1
1767930470000|2026-01-09 03:47:50|2242|2238|2241.6|2237.6|2242|2238|2241.5|2237.5|0
1767930480000|2026-01-09 03:48:00|2241.7|2237.7|2240.1|2238.6|2241.7|2238.6|2240.1|2237.4|0
1767930490000|2026-01-09 03:48:10|2240|2238.5|2239|2237.5|2240.6|2238.5|2239|2236.4|1
1767930500000|2026-01-09 03:48:20|2238.9|2237.4|2238|2236.5|2239.7|2237.4|2238|2235.3|1
1767930510000|2026-01-09 03:48:30|2237.9|2236.4|2240.6|2236.6|2240.6|2237|2237.8|2236.3|3
1767930520000|2026-01-09 03:48:40|2240.4|2236.4|2240.4|2236.4|2240.4|2236.4|2240.4|2236.4|0
1767930530000|2026-01-09 03:48:50|2240.5|2236.5|2241.6|2237.6|2241.6|2237.6|2240.5|2236.5|0
1767930540000|2026-01-09 03:49:00|2241.3|2237.3|2241.5|2237.5|2241.5|2237.5|2241.3|2237.3|0
1767930550000|2026-01-09 03:49:10|2241.3|2237.3|2241|2237|2241.3|2237.3|2241|2237|0
1767930560000|2026-01-09 03:49:20|2241.4|2237.4|2241.1|2237.1|2241.4|2237.4|2241.1|2237.1|0
1767930580000|2026-01-09 03:49:40|2241.4|2237.4|2241.8|2237.8|2241.8|2237.8|2241.4|2237.4|0
1767930590000|2026-01-09 03:49:50|2241.5|2237.5|2241.5|2237.5|2241.8|2237.8|2241.5|2237.5|0
1767930600000|2026-01-09 03:50:00|2240.5|2239|2239.6|2235.6|2240.5|2239|2238.5|2235.5|3
1767930610000|2026-01-09 03:50:10|2239.5|2235.5|2239.5|2235.5|2239.5|2235.5|2239.5|2235.5|0
1767930630000|2026-01-09 03:50:30|2238.5|2237|2240.7|2236.7|2240.7|2237.5|2238.1|2236|1
1767930640000|2026-01-09 03:50:40|2240.6|2236.6|2240.4|2236.4|2241.2|2237.2|2240.4|2236.4|1
1767930660000|2026-01-09 03:51:00|2240.5|2236.5|2239.8|2235.8|2240.5|2236.5|2239.8|2235.8|0
1767930670000|2026-01-09 03:51:10|2239.9|2235.9|2239.9|2235.9|2239.9|2235.9|2239.9|2235.9|0
1767930680000|2026-01-09 03:51:20|2239.5|2235.5|2239.5|2235.5|2239.5|2235.5|2239.5|2235.5|0
1767930690000|2026-01-09 03:51:30|2238|2236.5|2238|2236.5|2238|2236.5|2238|2236.5|0
1767930710000|2026-01-09 03:51:50|2239.2|2235.2|2239.2|2235.2|2239.2|2235.2|2239.2|2235.2|0
1767930720000|2026-01-09 03:52:00|2237.6|2236.1|2239|2235|2239.1|2236.1|2237.6|2234.9|0
1767930730000|2026-01-09 03:52:10|2237.5|2236|2238.6|2234.6|2238.6|2236|2237.5|2234.4|1
1767930740000|2026-01-09 03:52:20|2238.4|2234.4|2238|2234|2238.4|2234.4|2237.9|2233.9|0
1767930750000|2026-01-09 03:52:30|2237.8|2233.8|2239.2|2235.2|2239.2|2235.2|2237.8|2233.8|1
1767930760000|2026-01-09 03:52:40|2239.5|2235.5|2239.4|2235.4|2239.5|2235.5|2239.4|2235.4|0
1767930770000|2026-01-09 03:52:50|2239.5|2235.5|2238.9|2234.9|2239.5|2235.5|2238.9|2234.9|2
1767930780000|2026-01-09 03:53:00|2237.6|2236.1|2237.8|2233.8|2238|2236.1|2237.6|2233.8|1
1767930790000|2026-01-09 03:53:10|2237.9|2233.9|2236.4|2234.9|2237.9|2234.9|2236.3|2233.9|1
1767930800000|2026-01-09 03:53:20|2236.3|2234.8|2237.4|2233.4|2237.4|2234.8|2235.3|2232.7|1
1767930810000|2026-01-09 03:53:30|2237.6|2233.6|2237.5|2233.5|2237.6|2234.9|2235.8|2232.9|2
1767930820000|2026-01-09 03:53:40|2237.6|2233.6|2239.4|2235.4|2239.4|2235.4|2236.5|2233.6|1
1767930830000|2026-01-09 03:53:50|2239.5|2235.5|2239.2|2235.2|2239.5|2235.5|2239.2|2235.2|0
1767930840000|2026-01-09 03:54:00|2237.9|2236.4|2238.3|2236.8|2239.2|2236.9|2237.9|2235.2|2
1767930850000|2026-01-09 03:54:10|2241|2237|2241.5|2237.5|2241.5|2237.5|2241|2237|4
1767930860000|2026-01-09 03:54:20|2240.6|2239.1|2241.4|2237.4|2241.5|2239.2|2240|2236.9|5
1767930870000|2026-01-09 03:54:30|2241.3|2237.3|2241.4|2237.4|2241.4|2237.4|2241.3|2237.3|0
1767930880000|2026-01-09 03:54:40|2241.6|2237.6|2242|2238|2242|2238|2241.6|2237.6|1
1767930890000|2026-01-09 03:54:50|2242.1|2238.1|2242|2238|2242.1|2238.1|2242|2238|0
1767930900000|2026-01-09 03:55:00|2241.9|2237.9|2242|2238|2242|2238|2241.7|2237.7|1
1767930910000|2026-01-09 03:55:10|2241.8|2237.8|2242|2238|2242|2238|2241.7|2237.7|0
1767930920000|2026-01-09 03:55:20|2242.1|2238.1|2242.2|2238.2|2242.2|2238.2|2242.1|2238.1|0
1767930940000|2026-01-09 03:55:40|2242.4|2238.4|2240.6|2239.1|2242.8|2240.8|2240.6|2238.1|5
1767930950000|2026-01-09 03:55:50|2240.8|2239.3|2240.8|2239.3|2240.8|2239.3|2240.8|2239.3|1
1767930960000|2026-01-09 03:56:00|2240.7|2239.2|2240.5|2239|2240.7|2239.2|2240.5|2239|1
1767930980000|2026-01-09 03:56:20|2240.6|2239.1|2240.5|2239|2240.6|2239.1|2240.5|2239|0
1767930990000|2026-01-09 03:56:30|2240.6|2239.1|2240.6|2239.1|2240.6|2239.1|2240.5|2239|0
1767931000000|2026-01-09 03:56:40|2240.5|2239|2240.5|2239|2240.6|2239.1|2240.5|2239|0
1767931010000|2026-01-09 03:56:50|2240.6|2239.1|2240.8|2239.3|2240.8|2239.3|2240.6|2239.1|0
1767931020000|2026-01-09 03:57:00|2241.9|2240.4|2241.8|2240.3|2241.9|2240.4|2241.8|2240.3|1
1767931030000|2026-01-09 03:57:10|2241.9|2240.4|2241.9|2240.4|2241.9|2240.4|2241.9|2240.4|0
1767931040000|2026-01-09 03:57:20|2242|2240.5|2241.8|2240.3|2242|2240.5|2241.8|2240.3|1
1767931050000|2026-01-09 03:57:30|2240.8|2239.3|2242.1|2238.1|2242.1|2239.3|2240.6|2238.1|3
1767931070000|2026-01-09 03:57:50|2240.7|2239.2|2242.2|2238.2|2242.2|2239.3|2240.6|2238.2|1
1767931080000|2026-01-09 03:58:00|2242.4|2238.4|2242.6|2238.6|2242.8|2238.8|2242.3|2238.3|0
1767931090000|2026-01-09 03:58:10|2242.8|2238.8|2242.4|2238.4|2242.8|2240|2241.4|2238.4|0
1767931100000|2026-01-09 03:58:20|2242.5|2238.5|2242.4|2238.4|2242.5|2238.5|2242.3|2238.3|0
1767931110000|2026-01-09 03:58:30|2242.5|2238.5|2242.6|2238.6|2242.6|2239.8|2241.3|2238.4|0
1767931120000|2026-01-09 03:58:40|2241.3|2239.8|2242.6|2238.6|2242.6|2240|2241.3|2238.6|0
1767931130000|2026-01-09 03:58:50|2242.5|2238.5|2242.6|2238.6|2242.6|2238.6|2242.5|2238.5|0
1767931140000|2026-01-09 03:59:00|2241.3|2239.8|2242.5|2238.5|2242.6|2239.8|2241.3|2238.5|0
1767931150000|2026-01-09 03:59:10|2241.2|2239.7|2240.4|2238.9|2241.2|2239.7|2240.4|2238.9|1
1767931160000|2026-01-09 03:59:20|2240|2236|2241.5|2237.5|2241.5|2237.5|2240|2236|0
1767931170000|2026-01-09 03:59:30|2241.7|2237.7|2241.8|2237.8|2241.8|2237.8|2241.7|2237.7|0
1767931190000|2026-01-09 03:59:50|2241.7|2237.7|2240.2|2236.2|2241.7|2237.7|2239.1|2235.1|4
1767931200000|2026-01-09 04:00:00|2240.1|2236.1|2240|2236|2240.2|2236.2|2238.9|2234.9|3
1767931210000|2026-01-09 04:00:10|2239.5|2235.5|2239.9|2235.9|2239.9|2235.9|2239.5|2235.5|0
1767931220000|2026-01-09 04:00:20|2240.1|2236.1|2241.1|2237.1|2241.1|2237.1|2240|2236|1
1767931230000|2026-01-09 04:00:30|2241.3|2237.3|2246.3|2242.3|2247.5|2243.5|2241.3|2237.3|8
1767931240000|2026-01-09 04:00:40|2246.4|2242.4|2245.4|2241.4|2246.4|2242.4|2245.4|2241.4|0
1767931250000|2026-01-09 04:00:50|2244.9|2243.4|2246.6|2242.6|2246.8|2243.4|2244.9|2242.3|2
1767931260000|2026-01-09 04:01:00|2246.5|2242.5|2245|2243.5|2246.5|2243.5|2245|2242.4|1
1767931270000|2026-01-09 04:01:10|2246.5|2242.5|2245|2241|2246.5|2243.5|2244.9|2240.9|3
1767931280000|2026-01-09 04:01:20|2244|2240|2243.5|2239.5|2244|2240|2243.5|2239.5|3
1767931290000|2026-01-09 04:01:30|2243.1|2239.1|2243.1|2239.1|2243.1|2239.1|2243.1|2239.1|1
1767931300000|2026-01-09 04:01:40|2243|2239|2242.9|2238.9|2243|2240|2241.5|2238.8|1
1767931310000|2026-01-09 04:01:50|2241.4|2239.9|2241.4|2239.9|2241.4|2239.9|2241.4|2239.9|0
1767931320000|2026-01-09 04:02:00|2241.5|2240|2243.6|2239.6|2243.7|2240|2241.4|2239.6|2
1767931330000|2026-01-09 04:02:10|2243.5|2239.5|2243.3|2239.3|2243.6|2239.6|2243.3|2239.3|0
1767931340000|2026-01-09 04:02:20|2242.9|2238.9|2242.7|2238.7|2242.9|2238.9|2242.7|2238.7|2
1767931350000|2026-01-09 04:02:30|2242.1|2238.1|2242.4|2238.4|2242.4|2238.4|2242.1|2238.1|1
1767931360000|2026-01-09 04:02:40|2242.3|2238.3|2239.9|2235.9|2242.3|2238.3|2239.9|2235.9|3
1767931370000|2026-01-09 04:02:50|2240.1|2236.1|2239.9|2235.9|2240.1|2236.1|2239.9|2235.9|0
1767931380000|2026-01-09 04:03:00|2240|2236|2239.9|2235.9|2240|2236|2239.9|2235.9|1
1767931390000|2026-01-09 04:03:10|2238.4|2236.9|2239.8|2235.8|2239.8|2237.6|2238.4|2235.8|1
1767931400000|2026-01-09 04:03:20|2238.9|2237.4|2239.8|2235.8|2239.8|2237.5|2238.9|2235.8|2
1767931410000|2026-01-09 04:03:30|2239.7|2235.7|2239.7|2235.7|2239.7|2235.7|2239.7|2235.7|1
1767931430000|2026-01-09 04:03:50|2238.5|2237|2238.5|2237|2239.7|2237|2238.5|2235.7|0
1767931450000|2026-01-09 04:04:10|2239.7|2235.7|2238.4|2236.9|2239.7|2236.9|2238.4|2235.7|1
1767931460000|2026-01-09 04:04:20|2238.5|2237|2238.2|2234.2|2238.5|2237|2236.6|2232.6|1
1767931470000|2026-01-09 04:04:30|2238.4|2234.4|2241.6|2237.6|2241.6|2239|2237.4|2234.4|4
1767931480000|2026-01-09 04:04:40|2241.9|2237.9|2241.9|2237.9|2241.9|2237.9|2241.9|2237.9|0
1767931490000|2026-01-09 04:04:50|2242|2238|2241.2|2237.2|2242.1|2239|2240.5|2237.2|1
1767931500000|2026-01-09 04:05:00|2241.4|2237.4|2242.2|2238.2|2242.2|2238.2|2241.4|2237.4|2
1767931520000|2026-01-09 04:05:20|2242.1|2238.1|2242.1|2238.1|2242.1|2238.1|2242.1|2238.1|1
1767931530000|2026-01-09 04:05:30|2242.2|2238.2|2242.1|2238.1|2242.2|2238.2|2242.1|2238.1|0
1767931570000|2026-01-09 04:06:10|2240.9|2239.4|2241.2|2239.7|2241.2|2239.7|2240.9|2239.4|0
1767931590000|2026-01-09 04:06:30|2242.1|2238.1|2240.8|2239.3|2242.1|2239.3|2240.8|2238.1|0
1767931610000|2026-01-09 04:06:50|2240.7|2239.2|2240.8|2239.3|2240.8|2239.3|2240.7|2239.2|0
1767931620000|2026-01-09 04:07:00|2240.7|2239.2|2240.8|2239.3|2240.8|2239.3|2240.7|2239.2|0
1767931630000|2026-01-09 04:07:10|2240.7|2239.2|2243.4|2239.4|2243.4|2239.4|2240.7|2238.9|1
1767931640000|2026-01-09 04:07:20|2243.7|2239.7|2243.7|2239.7|2243.7|2239.7|2243.7|2239.7|1
1767931650000|2026-01-09 04:07:30|2243|2239|2242.1|2240.6|2243.6|2240.6|2242|2238.8|0
1767931660000|2026-01-09 04:07:40|2243.6|2239.6|2243.6|2239.6|2244|2240|2243.6|2239.6|0
1767931670000|2026-01-09 04:07:50|2243.9|2239.9|2243.6|2239.6|2243.9|2239.9|2243.6|2239.6|1
1767931680000|2026-01-09 04:08:00|2243.5|2239.5|2243.7|2239.7|2243.7|2240.8|2242.3|2239.5|0
1767931690000|2026-01-09 04:08:10|2242.5|2241|2242.6|2241.1|2242.6|2241.1|2242.5|2241|0
1767931700000|2026-01-09 04:08:20|2242.7|2241.2|2244.5|2240.5|2244.7|2242.1|2242.7|2240.5|1
1767931710000|2026-01-09 04:08:30|2244.4|2240.4|2244.1|2240.1|2244.4|2240.4|2244.1|2240.1|0
1767931730000|2026-01-09 04:08:50|2242.9|2241.4|2244.3|2240.3|2244.6|2241.4|2242.9|2240.2|0
1767931740000|2026-01-09 04:09:00|2244.4|2240.4|2241.1|2237.1|2244.5|2241.3|2241|2237|1
1767931750000|2026-01-09 04:09:10|2239.6|2238.1|2240.2|2238.7|2240.3|2238.8|2239.6|2238.1|1
1767931760000|2026-01-09 04:09:20|2241.2|2237.2|2242.9|2238.9|2243|2239|2240.2|2237.2|1
1767931770000|2026-01-09 04:09:30|2243.1|2239.1|2243.4|2239.4|2243.5|2239.5|2243.1|2239.1|0
1767931780000|2026-01-09 04:09:40|2243.3|2239.3|2243.4|2239.4|2243.4|2239.4|2243.3|2239.3|0
1767931790000|2026-01-09 04:09:50|2243.5|2239.5|2243.5|2239.5|2243.5|2239.5|2243.5|2239.5|0
1767931800000|2026-01-09 04:10:00|2243.4|2239.4|2243.8|2239.8|2243.8|2240.5|2242|2239.2|1
1767931810000|2026-01-09 04:10:10|2243.7|2239.7|2243.8|2239.8|2243.8|2239.8|2243.5|2239.5|3
1767931830000|2026-01-09 04:10:30|2243.7|2239.7|2243.4|2239.4|2243.7|2239.7|2243.4|2239.4|0
1767931840000|2026-01-09 04:10:40|2243.5|2239.5|2243.6|2239.6|2243.6|2239.6|2243.5|2239.5|0
1767931850000|2026-01-09 04:10:50|2243.4|2239.4|2243.3|2239.3|2243.4|2239.4|2243.3|2239.3|0
1767931860000|2026-01-09 04:11:00|2241.6|2237.6|2241.5|2237.5|2241.6|2237.6|2241.3|2237.3|1
1767931890000|2026-01-09 04:11:30|2241.6|2237.6|2242|2238|2242|2238|2241.6|2237.6|1
1767931900000|2026-01-09 04:11:40|2241.9|2237.9|2241.8|2237.8|2241.9|2237.9|2241.8|2237.8|0
1767931910000|2026-01-09 04:11:50|2241.5|2240|2241.5|2237.5|2241.9|2240|2241.5|2237.5|1
1767931920000|2026-01-09 04:12:00|2241.4|2237.4|2241.2|2237.2|2241.4|2237.4|2241.2|2237.2|0
1767931930000|2026-01-09 04:12:10|2241.3|2237.3|2241.2|2237.2|2241.3|2237.3|2241.2|2237.2|0
1767931940000|2026-01-09 04:12:20|2239.7|2238.2|2239.7|2238.2|2239.7|2238.2|2239.7|2238.2|0
1767931950000|2026-01-09 04:12:30|2239.8|2238.3|2237.8|2233.8|2239.8|2238.3|2237|2233|4
1767931960000|2026-01-09 04:12:40|2237.7|2233.7|2237.8|2233.8|2237.8|2233.8|2237.5|2233.5|0
1767931970000|2026-01-09 04:12:50|2237.9|2233.9|2238.6|2234.6|2238.6|2234.6|2237.9|2233.9|0
1767931980000|2026-01-09 04:13:00|2237.5|2236|2237.5|2236|2237.5|2236|2237.5|2236|0
1767931990000|2026-01-09 04:13:10|2237.6|2236.1|2240.1|2236.1|2240.5|2236.5|2237.6|2236.1|1
1767932000000|2026-01-09 04:13:20|2240.3|2236.3|2239.8|2235.8|2240.4|2236.4|2239.6|2235.6|0
1767932010000|2026-01-09 04:13:30|2239.9|2235.9|2241.1|2237.1|2241.1|2238.3|2239.8|2235.9|8
1767932020000|2026-01-09 04:13:40|2241.6|2237.6|2241.6|2237.6|2241.6|2237.6|2241.6|2237.6|1
1767932050000|2026-01-09 04:14:10|2241.4|2237.4|2240.6|2236.6|2241.4|2237.4|2240.6|2236.6|0
1767932060000|2026-01-09 04:14:20|2240.7|2236.7|2240.7|2236.7|2240.9|2236.9|2240.6|2236.6|0
1767932070000|2026-01-09 04:14:30|2240.6|2236.6|2238.7|2234.7|2240.7|2236.7|2238.5|2234.5|0
1767932080000|2026-01-09 04:14:40|2238.5|2234.5|2238.2|2234.2|2238.7|2234.7|2238.2|2234.2|0
1767932090000|2026-01-09 04:14:50|2238.1|2234.1|2238.1|2234.1|2238.1|2234.1|2238.1|2234.1|0
1767932100000|2026-01-09 04:15:00|2239|2235|2239|2235|2239|2235|2238.7|2234.7|1
1767932110000|2026-01-09 04:15:10|2238.8|2237.3|2238.4|2234.4|2239.4|2237.3|2238.4|2234.4|1
1767932120000|2026-01-09 04:15:20|2238.3|2234.3|2238.3|2234.3|2238.3|2234.3|2238.3|2234.3|0
1767932130000|2026-01-09 04:15:30|2238.2|2234.2|2238.2|2234.2|2238.2|2234.2|2238.2|2234.2|0
1767932140000|2026-01-09 04:15:40|2238.1|2234.1|2238|2234|2238.1|2234.1|2238|2234|0
1767932150000|2026-01-09 04:15:50|2237.9|2233.9|2237.8|2233.8|2237.9|2233.9|2237.8|2233.8|0
1767932160000|2026-01-09 04:16:00|2236.5|2235|2236|2232|2236.5|2235|2235.9|2231.9|4
1767932170000|2026-01-09 04:16:10|2235.8|2231.8|2235.8|2231.8|2235.8|2231.8|2235.8|2231.8|0
1767932180000|2026-01-09 04:16:20|2236|2232|2238.2|2234.2|2239.4|2235.4|2234.8|2231.9|4
1767932190000|2026-01-09 04:16:30|2238.5|2234.5|2238.4|2236.9|2239.6|2236.9|2238.4|2234.5|0
1767932200000|2026-01-09 04:16:40|2238.6|2237.1|2240.4|2236.4|2240.7|2237.1|2238.6|2236.4|1
1767932210000|2026-01-09 04:16:50|2240.3|2236.3|2239.6|2235.6|2240.3|2236.3|2239.6|2235.6|0
1767932220000|2026-01-09 04:17:00|2239.7|2235.7|2239.7|2235.7|2239.7|2235.7|2239.5|2235.5|0
1767932230000|2026-01-09 04:17:10|2239.5|2235.5|2239.4|2235.4|2239.6|2235.6|2239.4|2235.4|0
1767932240000|2026-01-09 04:17:20|2237.2|2235.7|2238.5|2234.5|2239.3|2235.7|2237.2|2234.5|2
1767932250000|2026-01-09 04:17:30|2238.4|2234.4|2236.9|2235.4|2238.5|2235.5|2236.9|2234.4|0
1767932260000|2026-01-09 04:17:40|2237.2|2233.2|2237|2233|2237.2|2233.2|2237|2233|1
1767932270000|2026-01-09 04:17:50|2237.2|2233.2|2238.4|2234.4|2238.4|2234.4|2237.2|2233.2|1
1767932280000|2026-01-09 04:18:00|2238.6|2234.6|2238.3|2234.3|2238.6|2234.6|2238.1|2234.1|0
1767932290000|2026-01-09 04:18:10|2238.2|2234.2|2237.5|2233.5|2238.2|2234.2|2237.4|2233.4|0
1767932300000|2026-01-09 04:18:20|2237.7|2233.7|2238.3|2234.3|2238.4|2234.4|2237.5|2233.5|0
1767932310000|2026-01-09 04:18:30|2238.2|2234.2|2238.3|2234.3|2238.3|2234.3|2238.2|2234.2|0
1767932330000|2026-01-09 04:18:50|2238.8|2234.8|2238.8|2234.8|2238.8|2234.8|2238.8|2234.8|0
1767932340000|2026-01-09 04:19:00|2238|2236.5|2238|2236.5|2238|2236.5|2238|2236.5|0
1767932350000|2026-01-09 04:19:10|2237.8|2233.8|2238.3|2234.3|2238.3|2235.2|2236.7|2233.6|2
1767932360000|2026-01-09 04:19:20|2238.2|2234.2|2238.2|2234.2|2238.2|2234.2|2238.2|2234.2|0
1767932370000|2026-01-09 04:19:30|2238.1|2234.1|2238|2234|2238.1|2235.2|2236.7|2234|0
1767932380000|2026-01-09 04:19:40|2236.7|2235.2|2236.7|2235.2|2236.7|2235.2|2236.7|2235.2|0
1767932400000|2026-01-09 04:20:00|2237.4|2233.4|2237.4|2233.4|2237.4|2233.4|2237.4|2233.4|0
1767932410000|2026-01-09 04:20:10|2237.9|2233.9|2238.3|2234.3|2238.3|2235|2236.5|2233.8|0
1767932420000|2026-01-09 04:20:20|2238.1|2234.1|2238.7|2234.7|2238.9|2234.9|2238.1|2234.1|0
1767932430000|2026-01-09 04:20:30|2238.6|2234.6|2238.4|2234.4|2238.6|2234.6|2238.4|2234.4|0
1767932440000|2026-01-09 04:20:40|2238.5|2234.5|2239|2235|2239|2235|2238.5|2234.5|0
1767932450000|2026-01-09 04:20:50|2240.4|2236.4|2239.5|2235.5|2240.6|2236.6|2239.5|2235.5|2
1767932460000|2026-01-09 04:21:00|2239.7|2235.7|2239.8|2235.8|2239.8|2237.2|2238.7|2235.7|0
1767932470000|2026-01-09 04:21:10|2238.7|2237.2|2238.6|2237.1|2239.8|2237.2|2238.6|2235.6|0
1767932480000|2026-01-09 04:21:20|2240.8|2236.8|2240.7|2236.7|2240.8|2236.8|2240.6|2236.6|1
1767932490000|2026-01-09 04:21:30|2240.6|2236.6|2240.1|2236.1|2240.6|2236.6|2239.6|2235.6|0
1767932500000|2026-01-09 04:21:40|2240.2|2236.2|2240.3|2236.3|2240.3|2236.3|2239.9|2235.9|0
1767932510000|2026-01-09 04:21:50|2240.4|2236.4|2240.4|2236.4|2240.4|2236.4|2240.4|2236.4|0
1767932520000|2026-01-09 04:22:00|2240.3|2236.3|2240.3|2236.3|2240.3|2236.3|2240.3|2236.3|0
1767932530000|2026-01-09 04:22:10|2240.4|2236.4|2240.4|2236.4|2240.4|2236.4|2240.4|2236.4|0
1767932540000|2026-01-09 04:22:20|2240.5|2236.5|2240.4|2236.4|2240.5|2236.5|2240.4|2236.4|0
1767932550000|2026-01-09 04:22:30|2240.5|2236.5|2241.2|2237.2|2241.3|2237.3|2240.5|2236.5|0
1767932560000|2026-01-09 04:22:40|2241.3|2237.3|2241.3|2237.3|2241.3|2237.3|2241.3|2237.3|0
1767932570000|2026-01-09 04:22:50|2241.2|2237.2|2241|2237|2241.2|2237.2|2241|2237|0
1767932590000|2026-01-09 04:23:10|2240.9|2236.9|2240.6|2236.6|2240.9|2236.9|2240.6|2236.6|0
1767932610000|2026-01-09 04:23:30|2240.1|2236.1|2240.9|2236.9|2240.9|2236.9|2240.1|2236.1|1
1767932630000|2026-01-09 04:23:50|2241|2237|2241|2237|2241|2237|2240.9|2236.9|0
1767932640000|2026-01-09 04:24:00|2241.1|2237.1|2241|2237|2241.1|2237.1|2241|2237|0
1767932660000|2026-01-09 04:24:20|2241.1|2237.1|2240.9|2236.9|2241.1|2237.1|2240.9|2236.9|0
1767932670000|2026-01-09 04:24:30|2240.8|2236.8|2240.8|2236.8|2240.8|2236.8|2240.8|2236.8|0
1767932680000|2026-01-09 04:24:40|2239.5|2238|2239.5|2238|2239.5|2238|2239.5|2238|1
1767932690000|2026-01-09 04:24:50|2241|2237|2240|2238.5|2241|2238.5|2239.9|2237|0
1767932700000|2026-01-09 04:25:00|2240.2|2238.7|2242.3|2238.3|2242.3|2238.7|2240.2|2238.3|1
1767932710000|2026-01-09 04:25:10|2242.2|2238.2|2242.1|2238.1|2242.2|2238.2|2241.9|2237.9|0
1767932730000|2026-01-09 04:25:30|2242|2238|2242|2238|2242.1|2238.1|2241.8|2237.8|0
1767932740000|2026-01-09 04:25:40|2241.8|2237.8|2241.8|2237.8|2241.9|2237.9|2241.6|2237.6|0
1767932750000|2026-01-09 04:25:50|2241.5|2237.5|2241.7|2237.7|2241.7|2237.7|2241.5|2237.5|0
1767932760000|2026-01-09 04:26:00|2241.6|2237.6|2241.5|2237.5|2241.6|2237.6|2241.5|2237.5|0
1767932770000|2026-01-09 04:26:10|2241.2|2237.2|2241.1|2237.1|2241.3|2237.3|2241.1|2237.1|0
1767932780000|2026-01-09 04:26:20|2241.2|2237.2|2241.4|2237.4|2241.4|2237.4|2241.2|2237.2|0
1767932820000|2026-01-09 04:27:00|2241.5|2237.5|2241.5|2237.5|2241.5|2237.5|2241.5|2237.5|0
1767932840000|2026-01-09 04:27:20|2240|2238.5|2240|2238.5|2240|2238.5|2240|2238.5|0
1767932870000|2026-01-09 04:27:50|2240.1|2238.6|2240.1|2238.6|2240.1|2238.6|2240.1|2238.6|0
1767932900000|2026-01-09 04:28:20|2240.3|2238.8|2240.4|2238.9|2240.4|2238.9|2240.3|2238.8|0
1767932910000|2026-01-09 04:28:30|2240.3|2238.8|2240.7|2239.2|2242|2239.2|2240.3|2238|1
1767932920000|2026-01-09 04:28:40|2240.5|2239|2241.2|2237.2|2241.2|2239|2240.5|2237.2|1
1767932930000|2026-01-09 04:28:50|2241.1|2237.1|2241|2237|2241.3|2237.3|2241|2237|0
1767932940000|2026-01-09 04:29:00|2241.2|2237.2|2240.3|2236.3|2241.3|2237.3|2240.1|2236.1|0
1767932950000|2026-01-09 04:29:10|2240.5|2236.5|2240.6|2236.6|2240.6|2236.6|2240.5|2236.5|0
1767932960000|2026-01-09 04:29:20|2240.5|2236.5|2240.3|2236.3|2240.5|2236.5|2240.3|2236.3|0
1767932970000|2026-01-09 04:29:30|2240.2|2236.2|2240.2|2236.2|2240.2|2236.2|2239.9|2235.9|1
1767932980000|2026-01-09 04:29:40|2240.1|2236.1|2240.1|2236.1|2240.1|2236.1|2240.1|2236.1|0
1767932990000|2026-01-09 04:29:50|2240|2236|2240|2236|2240|2236|2240|2236|0
1767933000000|2026-01-09 04:30:00|2238.5|2237|2239|2235|2239|2237|2238.3|2234.3|1
1767933010000|2026-01-09 04:30:10|2239.4|2235.4|2237.8|2236.3|2239.4|2236.3|2237.8|2235.1|6
1767933020000|2026-01-09 04:30:20|2238.9|2234.9|2239.1|2235.1|2239.2|2236.4|2237.9|2234.7|0
1767933030000|2026-01-09 04:30:30|2239.2|2235.2|2241.9|2237.9|2241.9|2237.9|2239|2235|3
1767933050000|2026-01-09 04:30:50|2242|2238|2242.8|2238.8|2242.8|2238.8|2241.7|2237.7|3
1767933060000|2026-01-09 04:31:00|2243|2239|2242.5|2238.5|2243.1|2239.1|2242.5|2238.5|0
1767933070000|2026-01-09 04:31:10|2242.9|2238.9|2243|2239|2243|2239|2242.8|2238.8|0
1767933080000|2026-01-09 04:31:20|2242.7|2238.7|2243|2239|2243|2239|2242.7|2238.7|0
1767933090000|2026-01-09 04:31:30|2243.2|2239.2|2243.2|2239.2|2243.2|2239.2|2242.9|2238.9|0
1767933100000|2026-01-09 04:31:40|2243.1|2239.1|2246.9|2245.4|2248.7|2245.4|2242|2239.1|19
1767933110000|2026-01-09 04:31:50|2248.5|2244.5|2248|2244|2248.5|2244.5|2248|2244|3
1767933120000|2026-01-09 04:32:00|2247.9|2243.9|2248.1|2244.1|2248.2|2245|2246.5|2243.9|2
1767933140000|2026-01-09 04:32:20|2248|2244|2248|2244|2248|2244|2248|2244|0
1767933160000|2026-01-09 04:32:40|2248.1|2246.6|2250.4|2246.4|2251.4|2247.4|2248.1|2246.4|5
1767933170000|2026-01-09 04:32:50|2250.3|2246.3|2250.6|2246.6|2250.9|2246.9|2250.3|2246.3|2
1767933180000|2026-01-09 04:33:00|2250.7|2246.7|2250.6|2246.6|2250.7|2246.7|2250.5|2246.5|0
1767933190000|2026-01-09 04:33:10|2250.5|2246.5|2250.4|2246.4|2250.6|2246.6|2250.4|2246.4|0
1767933200000|2026-01-09 04:33:20|2250.2|2246.2|2249.2|2245.2|2250.2|2246.2|2249.2|2245.2|0
1767933210000|2026-01-09 04:33:30|2249.1|2245.1|2249|2245|2249.1|2245.1|2248.8|2244.8|0
1767933220000|2026-01-09 04:33:40|2248.9|2244.9|2249.4|2245.4|2249.4|2245.4|2248.8|2244.8|1
1767933230000|2026-01-09 04:33:50|2248.9|2244.9|2248.4|2244.4|2249.2|2245.2|2248.4|2244.4|0
1767933240000|2026-01-09 04:34:00|2248.2|2244.2|2248.3|2244.3|2248.3|2244.3|2248.2|2244.2|0
1767933250000|2026-01-09 04:34:10|2249.3|2245.3|2249.3|2245.3|2249.3|2245.3|2249.3|2245.3|1
1767933260000|2026-01-09 04:34:20|2249.2|2245.2|2248.4|2246.9|2249.2|2246.9|2248.3|2244.8|4
1767933270000|2026-01-09 04:34:30|2249.5|2245.5|2249.4|2245.4|2249.5|2245.5|2249.4|2245.4|0
1767933280000|2026-01-09 04:34:40|2248.3|2246.8|2249|2245|2249.5|2246.9|2248.3|2244.9|2
1767933290000|2026-01-09 04:34:50|2249.1|2245.1|2249.7|2245.7|2249.9|2245.9|2249.1|2245.1|1
1767933300000|2026-01-09 04:35:00|2249.6|2245.6|2249.5|2245.5|2249.6|2247.5|2249|2245|1
1767933310000|2026-01-09 04:35:10|2250.1|2246.1|2249.4|2245.4|2250.1|2246.1|2249.4|2245.4|0
1767933320000|2026-01-09 04:35:20|2249.6|2245.6|2250.1|2246.1|2250.1|2246.1|2249.4|2245.4|0
1767933330000|2026-01-09 04:35:30|2249.8|2245.8|2249.7|2245.7|2249.9|2245.9|2249.7|2245.7|0
1767933340000|2026-01-09 04:35:40|2249.9|2245.9|2249.8|2245.8|2249.9|2245.9|2249.8|2245.8|0
1767933350000|2026-01-09 04:35:50|2249.7|2245.7|2248.5|2244.5|2249.7|2245.7|2248.3|2244.3|0
1767933360000|2026-01-09 04:36:00|2248.4|2244.4|2247|2245.5|2248.4|2245.6|2247|2244.4|0
1767933370000|2026-01-09 04:36:10|2247.1|2245.6|2248.2|2244.2|2248.2|2245.6|2247|2244.2|2
1767933380000|2026-01-09 04:36:20|2248.1|2244.1|2248.1|2244.1|2248.1|2244.1|2248.1|2244.1|2
1767933400000|2026-01-09 04:36:40|2248|2244|2248|2244|2248|2244|2248|2244|0
1767933410000|2026-01-09 04:36:50|2246.7|2245.2|2247|2243|2247.1|2245.2|2246.5|2242.9|1
1767933420000|2026-01-09 04:37:00|2247.9|2243.9|2247.4|2243.4|2247.9|2243.9|2247.4|2243.4|2
1767933430000|2026-01-09 04:37:10|2247.3|2243.3|2247.3|2243.3|2247.3|2243.3|2246.9|2242.9|0
1767933440000|2026-01-09 04:37:20|2247.2|2243.2|2248|2244|2248|2244|2247.2|2243.2|0
1767933460000|2026-01-09 04:37:40|2248.1|2244.1|2248.3|2244.3|2248.3|2244.3|2248.1|2244.1|0
1767933470000|2026-01-09 04:37:50|2248.4|2244.4|2248.4|2244.4|2248.4|2244.4|2248.4|2244.4|0
1767933500000|2026-01-09 04:38:20|2248.3|2244.3|2252.7|2248.7|2252.7|2248.7|2248.3|2244.3|8
1767933510000|2026-01-09 04:38:30|2252.4|2248.4|2251.1|2247.1|2252.4|2248.4|2251.1|2247.1|1
1767933520000|2026-01-09 04:38:40|2251|2247|2250.6|2246.6|2251|2247|2250.6|2246.6|0
1767933530000|2026-01-09 04:38:50|2250.7|2246.7|2252|2248|2252|2248|2250.7|2246.7|5
1767933540000|2026-01-09 04:39:00|2251.8|2247.8|2251.7|2247.7|2251.8|2247.8|2251.7|2247.7|0
1767933550000|2026-01-09 04:39:10|2252|2248|2251.7|2247.7|2252|2248|2251.7|2247.7|0
1767933570000|2026-01-09 04:39:30|2251.6|2247.6|2251.3|2247.3|2251.6|2247.6|2251.3|2247.3|0
1767933590000|2026-01-09 04:39:50|2251.1|2247.1|2251|2247|2251.1|2247.1|2251|2247|0
1767933600000|2026-01-09 04:40:00|2250.6|2246.6|2251.9|2247.9|2251.9|2249.3|2250.6|2246.6|3
1767933610000|2026-01-09 04:40:10|2252.8|2248.8|2252.6|2248.6|2252.9|2248.9|2252.6|2248.6|2
1767933650000|2026-01-09 04:40:50|2250.4|2248.9|2250.2|2248.7|2250.4|2248.9|2250.2|2248.7|0
1767933660000|2026-01-09 04:41:00|2251.3|2247.3|2250.2|2246.2|2251.3|2248.2|2249.7|2246.2|0
1767933670000|2026-01-09 04:41:10|2250.3|2246.3|2250.4|2246.4|2250.4|2246.4|2250.3|2246.3|0
1767933680000|2026-01-09 04:41:20|2250.1|2248.6|2252.8|2248.8|2252.8|2248.8|2250.1|2248.3|2
1767933690000|2026-01-09 04:41:30|2252.1|2248.1|2252.1|2250.6|2252.4|2250.6|2252|2248.1|1
1767933700000|2026-01-09 04:41:40|2252.6|2251.1|2253.8|2249.8|2254.1|2251.1|2252.1|2249.8|4
1767933710000|2026-01-09 04:41:50|2253.9|2249.9|2252.1|2250.6|2254.1|2250.6|2252.1|2249.9|0
1767933720000|2026-01-09 04:42:00|2254.1|2250.1|2252.1|2250.6|2254.1|2250.6|2252.1|2250|1
1767933730000|2026-01-09 04:42:10|2252.8|2248.8|2252.2|2248.2|2252.8|2248.8|2252.2|2248.2|2
1767933740000|2026-01-09 04:42:20|2251.7|2250.2|2253.8|2249.8|2253.8|2250.2|2251.3|2247.9|4
1767933750000|2026-01-09 04:42:30|2253.3|2251.8|2254.4|2250.4|2254.4|2252.4|2253.3|2250|1
1767933760000|2026-01-09 04:42:40|2254.2|2250.2|2252.9|2248.9|2254.2|2250.2|2252.9|2248.9|0
1767933770000|2026-01-09 04:42:50|2252.7|2248.7|2252.9|2248.9|2252.9|2248.9|2252.7|2248.7|0
1767933780000|2026-01-09 04:43:00|2252.7|2248.7|2252.4|2248.4|2252.7|2248.7|2252.4|2248.4|0
1767933790000|2026-01-09 04:43:10|2251.8|2247.8|2252|2248|2252|2248|2251.8|2247.8|0
1767933800000|2026-01-09 04:43:20|2252.1|2248.1|2252.5|2248.5|2252.8|2248.8|2252.1|2248.1|1
1767933810000|2026-01-09 04:43:30|2253.2|2249.2|2253.2|2249.2|2253.2|2249.2|2253.2|2249.2|1
1767933820000|2026-01-09 04:43:40|2252.8|2248.8|2252.7|2248.7|2253.4|2249.4|2252.7|2248.7|0
1767933830000|2026-01-09 04:43:50|2253|2249|2253.5|2249.5|2253.5|2249.5|2252.8|2248.8|1
1767933850000|2026-01-09 04:44:10|2253.3|2249.3|2253.4|2249.4|2253.4|2249.4|2253.3|2249.3|0
1767933860000|2026-01-09 04:44:20|2254|2250|2253.7|2249.7|2254|2250|2253.7|2249.7|2
1767933870000|2026-01-09 04:44:30|2252.9|2248.9|2252.9|2248.9|2252.9|2248.9|2252.8|2248.8|1
1767933890000|2026-01-09 04:44:50|2252.7|2248.7|2253.4|2249.4|2253.4|2249.4|2252.7|2248.7|0
1767933900000|2026-01-09 04:45:00|2253.3|2249.3|2253.5|2249.5|2253.5|2249.5|2253.3|2249.3|2
1767933910000|2026-01-09 04:45:10|2253.4|2249.4|2253.3|2249.3|2253.4|2249.4|2253.3|2249.3|0
1767933920000|2026-01-09 04:45:20|2253.2|2249.2|2253.2|2249.2|2253.2|2249.2|2253.2|2249.2|0
1767933940000|2026-01-09 04:45:40|2253.3|2249.3|2253.4|2249.4|2253.4|2249.4|2253.3|2249.3|0
1767933950000|2026-01-09 04:45:50|2253.3|2249.3|2253.3|2249.3|2253.3|2249.3|2253.3|2249.3|0
1767933960000|2026-01-09 04:46:00|2253.1|2249.1|2253.2|2249.2|2253.6|2249.6|2253.1|2249.1|0
1767933970000|2026-01-09 04:46:10|2253.3|2249.3|2253.4|2249.4|2253.4|2249.4|2253.3|2249.3|0
1767933980000|2026-01-09 04:46:20|2252.4|2248.4|2253.3|2249.3|2253.3|2249.3|2252.4|2248.4|0
1767933990000|2026-01-09 04:46:30|2252.9|2248.9|2252.9|2248.9|2252.9|2248.9|2252.9|2248.9|0
1767934000000|2026-01-09 04:46:40|2253.1|2249.1|2253|2249|2253.1|2249.1|2253|2249|0
1767934010000|2026-01-09 04:46:50|2252.8|2248.8|2252.8|2248.8|2252.8|2248.8|2252.8|2248.8|0
1767934020000|2026-01-09 04:47:00|2252.7|2248.7|2252.2|2248.2|2252.7|2248.7|2252.2|2248.2|0
1767934100000|2026-01-09 04:48:20|2251.9|2247.9|2249.6|2245.6|2251.9|2249|2249.6|2245.6|1
1767934110000|2026-01-09 04:48:30|2247.7|2246.2|2247.6|2246.1|2247.7|2246.2|2247.6|2246.1|0
1767934120000|2026-01-09 04:48:40|2247.5|2246|2247.5|2246|2247.5|2246|2247.5|2246|0
1767934130000|2026-01-09 04:48:50|2247.4|2245.9|2249.8|2245.8|2250.6|2246.6|2247.4|2245|4
1767934140000|2026-01-09 04:49:00|2249.6|2245.6|2249.6|2245.6|2249.6|2245.6|2249.6|2245.6|0
1767934150000|2026-01-09 04:49:10|2249.9|2245.9|2249.9|2245.9|2249.9|2245.9|2249.9|2245.9|0
1767934160000|2026-01-09 04:49:20|2249.8|2245.8|2249.7|2245.7|2249.8|2245.8|2249.7|2245.7|0
1767934180000|2026-01-09 04:49:40|2249.8|2245.8|2250|2246|2250|2246|2249.8|2245.8|0
1767934190000|2026-01-09 04:49:50|2249.9|2245.9|2249.9|2245.9|2249.9|2245.9|2249.9|2245.9|0
1767934220000|2026-01-09 04:50:20|2249.8|2245.8|2249.8|2245.8|2249.8|2245.8|2249.8|2245.8|0
1767934230000|2026-01-09 04:50:30|2249.7|2245.7|2249.6|2245.6|2249.7|2245.7|2249.6|2245.6|0
1767934240000|2026-01-09 04:50:40|2249.5|2245.5|2249.6|2245.6|2249.6|2245.6|2249.5|2245.5|0
1767934260000|2026-01-09 04:51:00|2249.5|2245.5|2249.4|2245.4|2249.5|2245.5|2249.2|2245.2|0
1767934280000|2026-01-09 04:51:20|2249.5|2245.5|2249.4|2245.4|2249.5|2245.5|2249.4|2245.4|0
1767934290000|2026-01-09 04:51:30|2249.2|2245.2|2249.4|2245.4|2249.5|2245.5|2249.1|2245.1|1
1767934300000|2026-01-09 04:51:40|2249.6|2245.6|2250|2246|2250|2246|2249.6|2245.6|0
1767934310000|2026-01-09 04:51:50|2249.9|2245.9|2248.8|2247.3|2250|2247.3|2248.8|2245.8|0
1767934320000|2026-01-09 04:52:00|2248.9|2247.4|2248.8|2247.3|2249|2247.5|2248.8|2247.3|0
1767934330000|2026-01-09 04:52:10|2250|2246|2249.9|2245.9|2250|2246|2249.9|2245.9|0
1767934350000|2026-01-09 04:52:30|2250|2246|2249.9|2245.9|2250|2246|2249.9|2245.9|0
1767934360000|2026-01-09 04:52:40|2249.8|2245.8|2249.8|2245.8|2249.8|2246.9|2248.4|2245.8|0
1767934370000|2026-01-09 04:52:50|2249.6|2245.6|2249.7|2245.7|2249.7|2245.7|2249.6|2245.6|0
1767934380000|2026-01-09 04:53:00|2249.6|2245.6|2248.6|2247.1|2249.8|2247.1|2248.6|2245.6|0
1767934390000|2026-01-09 04:53:10|2248.7|2247.2|2247.3|2243.3|2249.1|2247.4|2247.3|2243.3|5
1767934400000|2026-01-09 04:53:20|2247.1|2243.1|2247.3|2243.3|2247.3|2243.3|2247.1|2243.1|0
1767934410000|2026-01-09 04:53:30|2247|2245.5|2249.3|2245.3|2249.3|2245.5|2247|2245.3|12
1767934420000|2026-01-09 04:53:40|2249|2245|2249.5|2245.5|2249.5|2245.5|2249|2245|0
1767934430000|2026-01-09 04:53:50|2249.7|2245.7|2252.2|2248.2|2252.2|2248.7|2248.8|2245.7|5
1767934440000|2026-01-09 04:54:00|2252.1|2248.1|2252.2|2248.2|2252.2|2248.2|2252.1|2248.1|0
1767934450000|2026-01-09 04:54:10|2252.1|2248.1|2252.3|2248.3|2252.3|2248.3|2252|2248|0
1767934460000|2026-01-09 04:54:20|2251.5|2250|2251.5|2250|2251.5|2250|2251.5|2250|0
1767934500000|2026-01-09 04:55:00|2253|2249|2253|2249|2253|2249|2253|2249|2
1767934510000|2026-01-09 04:55:10|2252.9|2248.9|2252.9|2248.9|2252.9|2248.9|2252.9|2248.9|1
1767934520000|2026-01-09 04:55:20|2251.6|2247.6|2253.9|2249.9|2253.9|2249.9|2251.6|2247.6|0
1767934540000|2026-01-09 04:55:40|2253|2251.5|2253.3|2251.8|2253.3|2251.8|2253|2249.2|0
1767934550000|2026-01-09 04:55:50|2253.8|2249.8|2253.3|2251.8|2253.8|2251.8|2253.3|2249.8|4
1767934560000|2026-01-09 04:56:00|2253.5|2252|2257.1|2253.1|2257.1|2253.1|2253.5|2252|4
1767934570000|2026-01-09 04:56:10|2257|2253|2257|2253|2257|2253|2257|2253|0
1767934590000|2026-01-09 04:56:30|2257.1|2253.1|2255.3|2253.8|2257.1|2254.6|2255.3|2253.1|2
1767934600000|2026-01-09 04:56:40|2255.4|2253.9|2256.8|2252.8|2256.8|2253.9|2255.4|2252.8|0
1767934610000|2026-01-09 04:56:50|2256.2|2252.2|2258.2|2254.2|2258.2|2254.2|2256.2|2252.2|4
1767934620000|2026-01-09 04:57:00|2258.5|2254.5|2258.4|2254.4|2258.5|2254.5|2258.4|2254.4|0
1767934630000|2026-01-09 04:57:10|2258.5|2254.5|2258.7|2254.7|2258.8|2254.8|2258.5|2254.5|0
1767934640000|2026-01-09 04:57:20|2258.6|2254.6|2258.9|2254.9|2259|2255|2258.6|2254.6|0
1767934650000|2026-01-09 04:57:30|2259|2255|2257.3|2255.8|2259|2256|2257.3|2254.9|1
1767934660000|2026-01-09 04:57:40|2258.1|2254.1|2257.8|2253.8|2258.1|2254.1|2257.8|2253.8|1
1767934670000|2026-01-09 04:57:50|2257.7|2253.7|2257|2253|2257.7|2253.7|2256.8|2252.8|0
1767934680000|2026-01-09 04:58:00|2257.2|2253.2|2256.9|2252.9|2257.3|2253.3|2256.9|2252.9|0
1767934690000|2026-01-09 04:58:10|2256.7|2252.7|2256.4|2254.9|2256.9|2254.9|2256.4|2252.7|0
1767934700000|2026-01-09 04:58:20|2256|2252|2255.9|2251.9|2256|2252|2255.9|2251.9|1
1767934710000|2026-01-09 04:58:30|2256|2252|2256.9|2252.9|2257.1|2254.2|2255.1|2252|5
1767934720000|2026-01-09 04:58:40|2256.7|2252.7|2257.3|2253.3|2257.3|2253.3|2256.7|2252.7|0
1767934730000|2026-01-09 04:58:50|2257.2|2253.2|2257|2253|2257.2|2253.2|2257|2253|0
1767934740000|2026-01-09 04:59:00|2257.2|2253.2|2257.2|2253.2|2257.2|2253.2|2257.2|2253.2|0
1767934750000|2026-01-09 04:59:10|2257|2253|2257|2253|2257|2253|2257|2253|0
1767934760000|2026-01-09 04:59:20|2257.2|2253.2|2257.2|2253.2|2257.2|2253.2|2257.2|2253.2|0
1767934770000|2026-01-09 04:59:30|2257.1|2253.1|2257.1|2253.1|2257.1|2253.1|2256.9|2252.9|0
1767934780000|2026-01-09 04:59:40|2255.6|2254.1|2254.3|2252.8|2256.1|2254.1|2254.3|2251.8|1
1767934800000|2026-01-09 05:00:00|2254.2|2252.7|2253.9|2249.9|2254.7|2252.8|2253.1|2249.1|1
1767934850000|2026-01-09 05:00:50|2253.2|2251.7|2255|2251|2255|2251.7|2253.2|2251|1
1767934860000|2026-01-09 05:01:00|2254.6|2250.6|2254.4|2250.4|2254.6|2252|2253.4|2250.2|2
1767934910000|2026-01-09 05:01:50|2254.5|2250.5|2255.2|2251.2|2255.3|2251.3|2254.5|2250.5|1
1767934930000|2026-01-09 05:02:10|2256.2|2252.2|2256|2252|2256.2|2252.2|2256|2252|1
1767934940000|2026-01-09 05:02:20|2255.9|2251.9|2255.9|2251.9|2255.9|2251.9|2255.9|2251.9|0
1767934950000|2026-01-09 05:02:30|2255.8|2251.8|2255.4|2251.4|2255.8|2251.8|2255.4|2251.4|0
1767934960000|2026-01-09 05:02:40|2255.3|2251.3|2254.9|2250.9|2255.3|2251.3|2253.4|2249.4|0
1767934980000|2026-01-09 05:03:00|2254.7|2250.7|2254.7|2250.7|2254.7|2250.7|2254.6|2250.6|3
1767934990000|2026-01-09 05:03:10|2254.9|2250.9|2254.6|2250.6|2254.9|2250.9|2254.6|2250.6|0
1767935000000|2026-01-09 05:03:20|2253.1|2251.6|2253.6|2249.6|2253.6|2251.6|2253.1|2249.6|1
1767935010000|2026-01-09 05:03:30|2254.1|2250.1|2253.7|2249.7|2254.1|2250.1|2253.7|2249.7|0
1767935020000|2026-01-09 05:03:40|2253.4|2249.4|2253.3|2249.3|2253.4|2249.4|2253.2|2249.2|0
1767935030000|2026-01-09 05:03:50|2253.2|2249.2|2252.9|2248.9|2253.2|2249.2|2252.3|2248.3|0
1767935040000|2026-01-09 05:04:00|2252.8|2248.8|2252.8|2248.8|2252.8|2248.8|2252.4|2248.4|0
1767935050000|2026-01-09 05:04:10|2252.9|2248.9|2253|2249|2253|2249|2252.9|2248.9|0
1767935060000|2026-01-09 05:04:20|2252.9|2248.9|2252.7|2248.7|2252.9|2248.9|2252.7|2248.7|0
1767935070000|2026-01-09 05:04:30|2252.9|2248.9|2252.9|2248.9|2252.9|2248.9|2252.9|2248.9|0
1767935080000|2026-01-09 05:04:40|2253.1|2249.1|2253.1|2249.1|2253.1|2249.1|2253.1|2249.1|0
1767935100000|2026-01-09 05:05:00|2253.3|2249.3|2253.3|2249.3|2253.3|2249.3|2253|2249|0
1767935110000|2026-01-09 05:05:10|2254|2250|2253.6|2249.6|2254|2250|2253.6|2249.6|0
1767935120000|2026-01-09 05:05:20|2253.7|2249.7|2253.9|2249.9|2253.9|2249.9|2253.7|2249.7|0
1767935130000|2026-01-09 05:05:30|2253.8|2249.8|2253.9|2249.9|2253.9|2249.9|2253.8|2249.8|0
1767935140000|2026-01-09 05:05:40|2255.3|2251.3|2255.6|2251.6|2255.6|2251.6|2255.3|2251.3|1
1767935150000|2026-01-09 05:05:50|2255.8|2251.8|2255.8|2251.8|2255.8|2251.8|2255.8|2251.8|0
1767935170000|2026-01-09 05:06:10|2255.7|2251.7|2255.2|2251.2|2255.8|2251.8|2255.2|2251.2|0
1767935180000|2026-01-09 05:06:20|2255.1|2251.1|2255.6|2251.6|2255.6|2251.6|2254.6|2250.6|0
1767935190000|2026-01-09 05:06:30|2255.5|2251.5|2255.4|2251.4|2255.5|2251.5|2255.4|2251.4|0
1767935200000|2026-01-09 05:06:40|2254.4|2250.4|2254.5|2250.5|2254.5|2250.5|2254.3|2250.3|0
1767935210000|2026-01-09 05:06:50|2254.6|2250.6|2254.6|2250.6|2254.6|2250.6|2254.5|2250.5|0
1767935220000|2026-01-09 05:07:00|2254.5|2250.5|2254.6|2250.6|2254.6|2250.6|2254.5|2250.5|0
1767935230000|2026-01-09 05:07:10|2254.4|2250.4|2254.4|2250.4|2254.4|2250.4|2254.4|2250.4|0
1767935240000|2026-01-09 05:07:20|2254.5|2250.5|2254.1|2250.1|2254.5|2250.6|2252.1|2250.1|1
1767935250000|2026-01-09 05:07:30|2254|2250|2254|2250|2254|2250|2254|2250|0
1767935260000|2026-01-09 05:07:40|2252.7|2248.7|2253|2249|2253|2249|2252.7|2248.7|1
1767935270000|2026-01-09 05:07:50|2252.8|2248.8|2252.6|2248.6|2252.8|2248.8|2252.6|2248.6|0
1767935280000|2026-01-09 05:08:00|2252.9|2248.9|2252.5|2248.5|2252.9|2248.9|2252.4|2248.4|2
1767935290000|2026-01-09 05:08:10|2252.4|2248.4|2252.3|2248.3|2252.4|2248.4|2252.3|2248.3|0
1767935320000|2026-01-09 05:08:40|2252.4|2248.4|2252.4|2248.4|2252.4|2248.4|2252.4|2248.4|0
1767935330000|2026-01-09 05:08:50|2252.3|2248.3|2251.6|2247.6|2252.3|2248.3|2251.6|2247.6|0
1767935340000|2026-01-09 05:09:00|2251.9|2247.9|2252.2|2248.2|2252.2|2248.2|2251.9|2247.9|0
1767935350000|2026-01-09 05:09:10|2251.9|2247.9|2251.9|2247.9|2251.9|2247.9|2251.9|2247.9|0
1767935360000|2026-01-09 05:09:20|2251.8|2247.8|2251.8|2247.8|2251.8|2247.8|2251.8|2247.8|0
1767935370000|2026-01-09 05:09:30|2250.1|2248.6|2252.7|2248.7|2252.7|2248.7|2250.1|2248.3|1
1767935380000|2026-01-09 05:09:40|2252.9|2248.9|2252.4|2248.4|2252.9|2248.9|2252.4|2248.4|0
1767935400000|2026-01-09 05:10:00|2252.5|2248.5|2252.8|2248.8|2252.9|2248.9|2252.5|2248.5|0
1767935410000|2026-01-09 05:10:10|2252.9|2248.9|2252.6|2248.6|2252.9|2248.9|2252.5|2248.5|0
1767935420000|2026-01-09 05:10:20|2252.5|2248.5|2252.7|2248.7|2252.8|2248.8|2252.5|2248.5|0
1767935430000|2026-01-09 05:10:30|2252.5|2248.5|2252.5|2248.5|2252.5|2248.5|2252.5|2248.5|0
1767935440000|2026-01-09 05:10:40|2252.4|2248.4|2251.9|2247.9|2252.4|2248.4|2251.9|2247.9|0
1767935460000|2026-01-09 05:11:00|2251.7|2247.7|2251.1|2247.1|2251.7|2247.7|2251.1|2247.1|0
1767935480000|2026-01-09 05:11:20|2251.6|2247.6|2251.4|2247.4|2251.6|2247.6|2251.4|2247.4|0
1767935500000|2026-01-09 05:11:40|2251.2|2247.2|2251.4|2247.4|2251.5|2247.5|2251.2|2247.2|1
1767935510000|2026-01-09 05:11:50|2251.6|2247.6|2251.1|2247.1|2251.6|2247.6|2251.1|2247.1|0
1767935530000|2026-01-09 05:12:10|2252|2248|2252|2248|2252|2248|2252|2248|2
1767935540000|2026-01-09 05:12:20|2251.8|2247.8|2251.7|2247.7|2251.8|2247.8|2251.7|2247.7|0
1767935550000|2026-01-09 05:12:30|2252.2|2248.2|2252.2|2248.2|2252.2|2248.2|2252.2|2248.2|0
1767935570000|2026-01-09 05:12:50|2252.7|2248.7|2252.4|2248.4|2252.7|2248.7|2252.4|2248.4|0
1767935580000|2026-01-09 05:13:00|2252.3|2248.3|2252.2|2248.2|2252.4|2248.4|2252.2|2248.2|0
1767935590000|2026-01-09 05:13:10|2252.4|2248.4|2252.7|2248.7|2252.7|2248.7|2252.4|2248.4|0
1767935600000|2026-01-09 05:13:20|2253|2249|2253|2249|2253|2249|2253|2249|0
1767935610000|2026-01-09 05:13:30|2252.6|2248.6|2252.6|2248.6|2252.6|2248.9|2250.4|2248.6|1
1767935620000|2026-01-09 05:13:40|2252.7|2248.7|2252.7|2248.7|2252.9|2248.9|2252.4|2248.4|0
1767935630000|2026-01-09 05:13:50|2252.6|2248.6|2252.3|2248.3|2252.6|2248.6|2252.3|2248.3|0
1767935670000|2026-01-09 05:14:30|2252.4|2248.4|2252.4|2248.4|2252.4|2248.4|2252.4|2248.4|1
1767935680000|2026-01-09 05:14:40|2252.6|2248.6|2252.4|2248.4|2252.6|2248.6|2252.3|2248.3|0
1767935700000|2026-01-09 05:15:00|2252.3|2248.3|2252|2248|2252.3|2248.3|2252|2248|0
1767935710000|2026-01-09 05:15:10|2251.4|2247.4|2250.9|2246.9|2251.4|2247.4|2250.9|2246.9|2
1767935720000|2026-01-09 05:15:20|2251|2247|2249|2245|2251|2248|2249|2245|3
1767935730000|2026-01-09 05:15:30|2249.2|2245.2|2249.3|2245.3|2249.5|2245.5|2249.2|2245.2|0
1767935740000|2026-01-09 05:15:40|2248.3|2244.3|2248.3|2244.3|2248.3|2244.3|2248.3|2244.3|4
1767935750000|2026-01-09 05:15:50|2248.2|2244.2|2247.2|2243.2|2248.2|2244.2|2247.2|2243.2|2
1767935760000|2026-01-09 05:16:00|2247.3|2243.3|2247.2|2243.2|2247.3|2243.3|2247.2|2243.2|0
1767935770000|2026-01-09 05:16:10|2247.3|2243.3|2245.9|2241.9|2247.3|2243.3|2245.9|2241.9|3
1767935780000|2026-01-09 05:16:20|2245.8|2241.8|2241.6|2237.6|2245.8|2242.2|2241.6|2237.6|9
1767935790000|2026-01-09 05:16:30|2241.5|2237.5|2239.9|2235.9|2241.5|2237.5|2239.8|2235.8|0
1767935800000|2026-01-09 05:16:40|2239.8|2235.8|2240.2|2236.2|2240.2|2236.2|2239.8|2235.8|0
1767935810000|2026-01-09 05:16:50|2240|2236|2239.4|2235.4|2240.7|2236.7|2238.9|2234.9|5
1767935820000|2026-01-09 05:17:00|2239.3|2235.3|2237.9|2233.9|2239.3|2235.3|2237.9|2233.9|3
1767935830000|2026-01-09 05:17:10|2237|2233|2236.8|2232.8|2237.5|2233.8|2235.3|2232.8|3
1767935840000|2026-01-09 05:17:20|2237.1|2233.1|2238.4|2234.4|2238.6|2234.6|2236.8|2232.8|2
1767935850000|2026-01-09 05:17:30|2238.5|2234.5|2239.2|2235.2|2239.3|2235.7|2237.2|2234.5|1
1767935860000|2026-01-09 05:17:40|2239.1|2235.1|2238.7|2234.7|2239.1|2235.1|2238.1|2234.1|0
1767935870000|2026-01-09 05:17:50|2238.6|2234.6|2238.7|2234.7|2238.8|2234.8|2238.4|2234.4|0
1767935880000|2026-01-09 05:18:00|2238.5|2234.5|2239.6|2235.6|2239.6|2235.6|2238.5|2234.5|0
1767935890000|2026-01-09 05:18:10|2239.7|2235.7|2239.7|2235.7|2239.7|2235.7|2239.7|2235.7|0
1767935900000|2026-01-09 05:18:20|2239.9|2235.9|2237.6|2233.6|2239.9|2236.6|2237.6|2233.6|2
1767935910000|2026-01-09 05:18:30|2236.2|2234.7|2237.8|2233.8|2238.1|2234.7|2236.2|2233.6|0
1767935920000|2026-01-09 05:18:40|2237.9|2233.9|2240|2236|2240|2237.4|2237.9|2233.9|2
1767935930000|2026-01-09 05:18:50|2240.1|2236.1|2241.7|2237.7|2242.6|2238.6|2239|2236.1|1
1767935940000|2026-01-09 05:19:00|2240.2|2238.7|2241.5|2237.5|2241.9|2238.7|2240.2|2237.5|0
1767935950000|2026-01-09 05:19:10|2241.8|2237.8|2241.9|2237.9|2241.9|2238.9|2240.2|2237.5|0
1767935960000|2026-01-09 05:19:20|2240.4|2238.9|2241.7|2237.7|2242|2239.4|2240.4|2237.4|3
1767935970000|2026-01-09 05:19:30|2242.4|2238.4|2243.6|2239.6|2243.6|2239.6|2242.4|2238.4|3
1767935980000|2026-01-09 05:19:40|2243.8|2239.8|2244.5|2240.5|2244.8|2240.8|2243.7|2239.7|0
1767935990000|2026-01-09 05:19:50|2244.6|2240.6|2244.9|2240.9|2244.9|2240.9|2244.6|2240.6|0
1767936000000|2026-01-09 05:20:00|2244.8|2240.8|2244.8|2240.8|2245.3|2241.3|2244.8|2240.8|0
1767936010000|2026-01-09 05:20:10|2245|2241|2244.9|2240.9|2245.3|2241.3|2244.9|2240.9|0
1767936020000|2026-01-09 05:20:20|2245|2241|2245|2241|2245.1|2241.1|2244.6|2240.6|1
1767936030000|2026-01-09 05:20:30|2245.1|2241.1|2245.1|2243.6|2245.4|2243.6|2243.9|2241.1|0
1767936040000|2026-01-09 05:20:40|2245.4|2241.4|2243.4|2241.9|2245.4|2243.1|2243.4|2240.9|3
1767936050000|2026-01-09 05:20:50|2245|2241|2245.2|2241.2|2245.3|2241.3|2245|2241|0
1767936060000|2026-01-09 05:21:00|2245.3|2241.3|2243.4|2241.9|2245.9|2241.9|2243|2241.3|2
1767936070000|2026-01-09 05:21:10|2243.2|2241.7|2244.7|2240.7|2244.7|2241.7|2243.2|2240.7|1
1767936080000|2026-01-09 05:21:20|2244.8|2240.8|2244.2|2240.2|2245.4|2241.8|2243.3|2240.1|0
1767936090000|2026-01-09 05:21:30|2243.2|2241.7|2244.5|2240.5|2245.6|2241.7|2243.2|2239.4|2
1767936100000|2026-01-09 05:21:40|2244.4|2240.4|2244.2|2240.2|2244.4|2241.2|2242.7|2240.2|0
1767936110000|2026-01-09 05:21:50|2242.7|2241.2|2244|2240|2244|2241.2|2242.7|2240|0
1767936120000|2026-01-09 05:22:00|2242.6|2241.1|2241.2|2237.2|2243|2241.1|2241.2|2237.2|1
1767936130000|2026-01-09 05:22:10|2241.3|2237.3|2241.7|2237.7|2241.7|2237.7|2241.3|2237.3|0
1767936140000|2026-01-09 05:22:20|2241.8|2237.8|2242.1|2238.1|2242.1|2238.1|2241.8|2237.8|1
1767936150000|2026-01-09 05:22:30|2242|2238|2242.6|2238.6|2242.6|2238.6|2241.7|2237.7|0
1767936160000|2026-01-09 05:22:40|2242.5|2238.5|2242.2|2238.2|2242.5|2238.5|2242.2|2238.2|0
1767936170000|2026-01-09 05:22:50|2242|2238|2242.3|2238.3|2242.3|2238.3|2242|2238|0
1767936180000|2026-01-09 05:23:00|2242.2|2238.2|2242.2|2238.2|2242.2|2238.2|2242.2|2238.2|0
1767936190000|2026-01-09 05:23:10|2242.4|2238.4|2242.7|2238.7|2242.7|2238.7|2242.4|2238.4|0
1767936200000|2026-01-09 05:23:20|2242.1|2238.1|2241.2|2237.2|2242.7|2238.7|2241.2|2237.2|0
1767936210000|2026-01-09 05:23:30|2241.3|2237.3|2238.4|2234.4|2241.5|2237.5|2238.4|2234.4|2
1767936220000|2026-01-09 05:23:40|2238.5|2234.5|2238.5|2234.5|2238.6|2234.6|2238.5|2234.5|0
1767936230000|2026-01-09 05:23:50|2238.1|2234.1|2238.4|2234.4|2238.4|2234.4|2238.1|2234.1|0
1767936240000|2026-01-09 05:24:00|2238.3|2234.3|2230.1|2226.1|2238.4|2234.4|2229.1|2225.1|12
1767936250000|2026-01-09 05:24:10|2230.2|2226.2|2231|2227|2231|2227|2229.8|2225.8|0
1767936260000|2026-01-09 05:24:20|2231.4|2227.4|2233.3|2229.3|2233.3|2231.3|2231.4|2227.4|5
1767936270000|2026-01-09 05:24:30|2233.2|2229.2|2234.9|2230.9|2234.9|2230.9|2231.8|2227.8|4
1767936280000|2026-01-09 05:24:40|2236.7|2232.7|2236.2|2232.2|2236.7|2232.7|2236.2|2232.2|3
1767936290000|2026-01-09 05:24:50|2236.1|2232.1|2235.8|2231.8|2236.1|2232.1|2235.8|2231.8|0
1767936300000|2026-01-09 05:25:00|2235.9|2231.9|2236.8|2232.8|2237.5|2233.5|2235.9|2231.9|0
1767936310000|2026-01-09 05:25:10|2236.7|2232.7|2236.8|2232.8|2236.8|2232.8|2236.5|2232.5|0
1767936320000|2026-01-09 05:25:20|2237.1|2233.1|2237.2|2233.2|2237.2|2233.2|2237.1|2233.1|1
1767936330000|2026-01-09 05:25:30|2237.3|2233.3|2237.2|2233.2|2237.3|2233.3|2237.2|2233.2|0
1767936340000|2026-01-09 05:25:40|2237.3|2233.3|2237.3|2233.3|2237.3|2233.3|2237.2|2233.2|0
1767936350000|2026-01-09 05:25:50|2236.2|2234.7|2237.7|2233.7|2237.7|2234.7|2236.2|2233.7|1
1767936360000|2026-01-09 05:26:00|2237.6|2233.6|2237.6|2233.6|2237.7|2233.7|2237.6|2233.6|0
1767936370000|2026-01-09 05:26:10|2236.9|2235.4|2239.1|2235.1|2239.1|2235.6|2236.9|2235.1|4
1767936380000|2026-01-09 05:26:20|2239.2|2235.2|2239.4|2235.4|2239.4|2235.4|2239.2|2235.2|0
1767936390000|2026-01-09 05:26:30|2239.6|2235.6|2239.7|2235.7|2239.8|2235.8|2239.5|2235.5|1
1767936400000|2026-01-09 05:26:40|2239.8|2235.8|2239.8|2235.8|2239.8|2235.8|2239.8|2235.8|0
1767936420000|2026-01-09 05:27:00|2239.7|2235.7|2243.3|2239.3|2243.6|2239.6|2239.3|2235.3|2
1767936430000|2026-01-09 05:27:10|2243|2239|2243.8|2239.8|2243.8|2239.8|2243|2239|0
1767936440000|2026-01-09 05:27:20|2243.9|2239.9|2243.8|2239.8|2244.3|2240.3|2243.8|2239.8|0
1767936450000|2026-01-09 05:27:30|2243.7|2239.7|2243.9|2239.9|2243.9|2239.9|2243.7|2239.7|0
1767936460000|2026-01-09 05:27:40|2243.8|2239.8|2245.5|2241.5|2245.5|2241.5|2243.8|2239.8|4
1767936470000|2026-01-09 05:27:50|2245.6|2241.6|2245.8|2241.8|2245.8|2241.8|2245.4|2241.4|0
1767936480000|2026-01-09 05:28:00|2245.7|2241.7|2245.8|2241.8|2245.9|2241.9|2245.5|2241.5|0
1767936490000|2026-01-09 05:28:10|2245.9|2241.9|2245.8|2241.8|2245.9|2241.9|2245.8|2241.8|0
1767936500000|2026-01-09 05:28:20|2245.9|2241.9|2245.8|2241.8|2245.9|2241.9|2245.8|2241.8|0
1767936510000|2026-01-09 05:28:30|2245.6|2241.6|2246.7|2242.7|2246.7|2242.7|2245.6|2241.6|0
1767936520000|2026-01-09 05:28:40|2248.3|2244.3|2248.4|2244.4|2248.4|2244.4|2248.3|2244.3|2
1767936530000|2026-01-09 05:28:50|2247.3|2245.8|2247.9|2243.9|2248.4|2245.8|2247.3|2243.9|0
1767936540000|2026-01-09 05:29:00|2248|2244|2251.1|2247.1|2251.1|2247.1|2247.2|2243.9|1
1767936550000|2026-01-09 05:29:10|2250.4|2246.4|2249.5|2245.5|2250.9|2246.9|2249.5|2245.5|2
1767936560000|2026-01-09 05:29:20|2249.6|2245.6|2250.2|2246.2|2250.5|2246.5|2249.6|2245.6|0
1767936580000|2026-01-09 05:29:40|2250.1|2246.1|2250.1|2246.1|2250.1|2246.1|2250.1|2246.1|0
1767936590000|2026-01-09 05:29:50|2250.2|2246.2|2250.2|2246.2|2250.2|2246.2|2250.2|2246.2|0
1767936600000|2026-01-09 05:30:00|2250.3|2246.3|2253.1|2249.1|2253.6|2250.5|2250|2246.3|5
1767936610000|2026-01-09 05:30:10|2253.2|2249.2|2255|2251|2255.9|2251.9|2252.5|2249.2|6
1767936620000|2026-01-09 05:30:20|2255.7|2251.7|2255.5|2251.5|2256.8|2252.8|2254.5|2250.5|2
1767936630000|2026-01-09 05:30:30|2255.6|2251.6|2255|2251|2255.9|2251.9|2255|2251|0
1767936640000|2026-01-09 05:30:40|2255.2|2251.2|2255|2251|2255.6|2251.6|2254.9|2250.9|0
1767936650000|2026-01-09 05:30:50|2254.8|2250.8|2254.7|2250.7|2254.8|2250.8|2254.6|2250.6|1
1767936660000|2026-01-09 05:31:00|2255.3|2251.3|2255.7|2251.7|2255.7|2251.7|2255.2|2251.2|0
1767936670000|2026-01-09 05:31:10|2255.9|2251.9|2258.5|2254.5|2258.5|2254.5|2255.9|2251.9|3
1767936680000|2026-01-09 05:31:20|2258.7|2254.7|2263|2259|2263.1|2259.1|2258.7|2254.7|18
1767936690000|2026-01-09 05:31:30|2263.6|2259.6|2262.7|2258.7|2263.6|2259.6|2261.8|2257.8|1
1767936700000|2026-01-09 05:31:40|2262.5|2258.5|2262.5|2258.5|2262.5|2258.5|2261.4|2257.4|2
1767936710000|2026-01-09 05:31:50|2260.8|2256.8|2260.6|2256.6|2261.2|2257.2|2260.5|2256.5|4
1767936720000|2026-01-09 05:32:00|2259.8|2255.8|2260.2|2256.2|2260.3|2256.3|2259.7|2255.7|2
1767936730000|2026-01-09 05:32:10|2260.1|2256.1|2261.6|2257.6|2261.9|2257.9|2259.9|2255.9|2
1767936740000|2026-01-09 05:32:20|2262.1|2258.1|2261.1|2257.1|2262.1|2258.1|2259.1|2255.1|0
1767936750000|2026-01-09 05:32:30|2260.3|2256.3|2260.2|2256.2|2261.4|2257.4|2259.9|2255.9|3
1767936760000|2026-01-09 05:32:40|2260.3|2256.3|2260.5|2256.5|2261.7|2257.7|2260.2|2256.2|2
1767936770000|2026-01-09 05:32:50|2260.6|2256.6|2260.6|2256.6|2261.1|2257.1|2260.4|2256.4|1
1767936780000|2026-01-09 05:33:00|2260.7|2256.7|2262.5|2258.5|2263.5|2259.5|2260.7|2256.7|1
1767936790000|2026-01-09 05:33:10|2262.4|2258.4|2261.9|2257.9|2262.4|2260.4|2261.9|2257.9|1
1767936800000|2026-01-09 05:33:20|2261.7|2257.7|2261.3|2257.3|2261.7|2257.7|2260.9|2256.9|2
1767936810000|2026-01-09 05:33:30|2261.5|2257.5|2261.3|2257.3|2261.6|2257.6|2258.4|2256.9|1
1767936820000|2026-01-09 05:33:40|2260.9|2256.9|2260.9|2256.9|2261.6|2260|2260.7|2256.7|9
1767936830000|2026-01-09 05:33:50|2261|2257|2260.9|2256.9|2261|2257|2260.6|2256.6|0
1767936840000|2026-01-09 05:34:00|2260.7|2256.7|2260|2256|2260.7|2256.7|2259.8|2255.8|0
1767936850000|2026-01-09 05:34:10|2259|2255|2258.5|2254.5|2259|2255|2258.5|2254.5|0
1767936860000|2026-01-09 05:34:20|2258.7|2254.7|2261.2|2257.2|2261.3|2257.3|2258.7|2254.7|3
1767936870000|2026-01-09 05:34:30|2261.4|2257.4|2261.6|2257.6|2261.6|2257.6|2261.4|2257.4|0
1767936880000|2026-01-09 05:34:40|2262.1|2258.1|2262.1|2258.1|2262.2|2258.2|2261.9|2257.9|0
1767936890000|2026-01-09 05:34:50|2262.2|2258.2|2262.4|2258.4|2262.4|2258.4|2262.2|2258.2|0
1767936900000|2026-01-09 05:35:00|2262.5|2258.5|2263.5|2259.5|2264.1|2260.1|2262.5|2258.5|3
1767936910000|2026-01-09 05:35:10|2264.1|2260.1|2263.5|2259.5|2264.1|2260.1|2263.5|2259.5|0
1767936920000|2026-01-09 05:35:20|2263.4|2259.4|2263.5|2259.5|2263.6|2259.6|2263.2|2259.2|0
1767936930000|2026-01-09 05:35:30|2263.7|2259.7|2264.5|2260.5|2264.9|2260.9|2263.7|2259.7|0
1767936940000|2026-01-09 05:35:40|2264.6|2260.6|2265.9|2261.9|2266.7|2262.7|2263.7|2260.4|2
1767936950000|2026-01-09 05:35:50|2266.3|2262.3|2265.7|2261.7|2266.3|2262.3|2265.7|2261.7|1
1767936960000|2026-01-09 05:36:00|2265.4|2261.4|2263.4|2259.4|2265.4|2261.4|2263.4|2259.4|1
1767936970000|2026-01-09 05:36:10|2263.3|2259.3|2260.7|2256.7|2264|2260|2260.7|2256.7|5
1767936980000|2026-01-09 05:36:20|2260.8|2256.8|2260.8|2256.8|2261.3|2257.3|2260.8|2256.8|2
1767936990000|2026-01-09 05:36:30|2260.4|2256.4|2260.2|2256.2|2261.5|2257.5|2259.8|2255.8|5
1767937000000|2026-01-09 05:36:40|2260.4|2256.4|2259|2255|2260.6|2256.6|2259|2255|1
1767937010000|2026-01-09 05:36:50|2258.8|2254.8|2258|2254|2259.7|2255.7|2258|2254|0
1767937020000|2026-01-09 05:37:00|2257.1|2253.1|2258.1|2254.1|2258.7|2254.7|2257.1|2253.1|1
1767937030000|2026-01-09 05:37:10|2258.4|2254.4|2257.8|2253.8|2258.4|2254.4|2257.5|2253.5|0
1767937040000|2026-01-09 05:37:20|2257.6|2253.6|2258|2254|2258|2254|2257.4|2253.4|0
1767937050000|2026-01-09 05:37:30|2257.9|2253.9|2257.6|2253.6|2257.9|2253.9|2257.6|2253.6|0
1767937060000|2026-01-09 05:37:40|2257.8|2253.8|2258.5|2254.5|2258.5|2254.5|2257.8|2253.8|1
1767937070000|2026-01-09 05:37:50|2258.1|2254.1|2258|2254|2258.2|2254.2|2257.8|2253.8|0
1767937080000|2026-01-09 05:38:00|2258.2|2254.2|2257.7|2253.7|2258.4|2254.4|2257.3|2253.3|0
1767937090000|2026-01-09 05:38:10|2257.5|2253.5|2258.1|2254.1|2258.4|2254.4|2257.2|2253.2|0
1767937100000|2026-01-09 05:38:20|2257.5|2253.5|2257.9|2253.9|2257.9|2253.9|2257.5|2253.5|0
1767937110000|2026-01-09 05:38:30|2258.1|2254.1|2259.5|2255.5|2259.6|2255.6|2258.1|2254.1|1
1767937120000|2026-01-09 05:38:40|2257.6|2256.1|2259.2|2255.2|2259.2|2256.1|2257.6|2255.2|1
1767937130000|2026-01-09 05:38:50|2258.2|2254.2|2259.2|2255.2|2259.3|2255.3|2258.2|2254.2|2
1767937140000|2026-01-09 05:39:00|2258.7|2254.7|2258|2254|2259|2255|2258|2254|0
1767937150000|2026-01-09 05:39:10|2258.2|2254.2|2257.3|2253.3|2258.2|2254.2|2257.3|2253.3|0
1767937160000|2026-01-09 05:39:20|2257.5|2253.5|2256.1|2252.1|2257.7|2253.7|2256.1|2252.1|3
1767937170000|2026-01-09 05:39:30|2256.6|2252.6|2258.8|2254.8|2258.8|2254.8|2256.6|2252.6|4
1767937180000|2026-01-09 05:39:40|2258.7|2254.7|2258.1|2254.1|2258.8|2254.8|2258.1|2254.1|1
1767937190000|2026-01-09 05:39:50|2258|2254|2259.3|2255.3|2259.3|2255.3|2257.6|2253.6|0
1767937200000|2026-01-09 05:40:00|2259.2|2255.2|2259.2|2255.2|2259.3|2255.3|2259.2|2255.2|0
1767937210000|2026-01-09 05:40:10|2259.3|2255.3|2260.5|2256.5|2260.5|2256.5|2259.2|2255.2|2
1767937220000|2026-01-09 05:40:20|2260.2|2256.2|2260.4|2256.4|2260.4|2256.4|2259.9|2255.9|2
1767937230000|2026-01-09 05:40:30|2260.8|2256.8|2260|2256|2260.8|2257.6|2259.1|2256|0
1767937240000|2026-01-09 05:40:40|2259.6|2255.6|2258.4|2254.4|2259.6|2255.6|2258.4|2254.4|3
1767937250000|2026-01-09 05:40:50|2258.3|2254.3|2258.3|2254.3|2258.7|2254.7|2258.1|2254.1|1
1767937260000|2026-01-09 05:41:00|2258.4|2254.4|2258.3|2254.3|2258.5|2254.5|2258.3|2254.3|0
1767937270000|2026-01-09 05:41:10|2256.4|2254.9|2256.4|2254.9|2256.4|2254.9|2256.4|2254.9|0
1767937280000|2026-01-09 05:41:20|2258.4|2254.4|2257.8|2253.8|2258.4|2254.4|2256.9|2252.9|1
1767937290000|2026-01-09 05:41:30|2257.4|2253.4|2258.1|2254.1|2258.3|2254.3|2257.4|2253.4|0
1767937300000|2026-01-09 05:41:40|2259.7|2255.7|2260.6|2256.6|2260.6|2256.6|2258.1|2254.1|18
1767937310000|2026-01-09 05:41:50|2260.5|2256.5|2260.7|2256.7|2260.7|2256.7|2260.5|2256.5|0
1767937320000|2026-01-09 05:42:00|2260.6|2256.6|2259.7|2255.7|2260.6|2256.6|2257.1|2255.1|11
1767937330000|2026-01-09 05:42:10|2259.5|2255.5|2256.2|2254.7|2261.5|2257.5|2256.2|2254.7|16
1767937340000|2026-01-09 05:42:20|2258.9|2254.9|2258.3|2254.3|2258.9|2254.9|2258.3|2254.3|3
1767937350000|2026-01-09 05:42:30|2258.1|2254.1|2256.4|2252.4|2258.1|2254.1|2256.4|2252.4|2
1767937360000|2026-01-09 05:42:40|2256.3|2252.3|2255.2|2251.2|2257.2|2253.2|2255.2|2251.2|5
1767937370000|2026-01-09 05:42:50|2254.4|2250.4|2254.9|2250.9|2255.7|2251.7|2253.4|2249.4|4
1767937380000|2026-01-09 05:43:00|2254.8|2250.8|2254.6|2250.6|2255|2251|2254.5|2250.5|0
1767937390000|2026-01-09 05:43:10|2254.5|2250.5|2254.3|2250.3|2254.6|2250.6|2252.1|2250.1|3
1767937400000|2026-01-09 05:43:20|2253.9|2249.9|2253.9|2249.9|2253.9|2249.9|2253.9|2249.9|0
1767937410000|2026-01-09 05:43:30|2254.2|2250.2|2252.6|2248.6|2254.4|2250.4|2252.6|2248.6|1
1767937420000|2026-01-09 05:43:40|2252.5|2248.5|2252.4|2248.4|2252.5|2248.5|2252.4|2248.4|0
1767937430000|2026-01-09 05:43:50|2252.2|2248.2|2252.6|2248.6|2253.8|2249.8|2252.1|2248.1|0
1767937440000|2026-01-09 05:44:00|2252.9|2248.9|2254.4|2250.4|2256|2252|2252.7|2248.7|3
1767937450000|2026-01-09 05:44:10|2253.1|2249.1|2251|2247|2253.1|2249.2|2249|2247|6
1767937460000|2026-01-09 05:44:20|2251.2|2247.2|2249.3|2245.3|2254|2250|2246.9|2242.9|14
1767937470000|2026-01-09 05:44:30|2251|2247|2249.7|2245.7|2251|2247|2249.2|2245.2|10
1767937480000|2026-01-09 05:44:40|2251.6|2247.6|2248.8|2244.8|2251.6|2247.6|2248.5|2244.5|7
1767937490000|2026-01-09 05:44:50|2249.4|2245.4|2252.9|2248.9|2256|2252.1|2248.8|2244.8|28
1767937500000|2026-01-09 05:45:00|2255|2251|2253.9|2249.9|2255.8|2251.8|2253.8|2249.8|2
1767937510000|2026-01-09 05:45:10|2254.5|2250.5|2255.7|2251.7|2255.7|2251.7|2254.5|2250.5|0
1767937520000|2026-01-09 05:45:20|2254.4|2250.4|2255|2251|2255|2251|2252|2250.4|8
1767937530000|2026-01-09 05:45:30|2254.9|2250.9|2255|2251|2255.8|2251.8|2254.5|2250.5|0
1767937540000|2026-01-09 05:45:40|2254.9|2250.9|2253.5|2252|2255.1|2252.1|2253.5|2250.9|1
1767937550000|2026-01-09 05:45:50|2253.6|2252.1|2253.9|2249.9|2254.4|2252.1|2252.8|2248.8|6
1767937560000|2026-01-09 05:46:00|2254.6|2250.6|2254.1|2250.1|2254.7|2250.7|2253.9|2249.9|1
1767937570000|2026-01-09 05:46:10|2254.7|2250.7|2255|2251|2255|2251|2254.7|2250.7|0
1767937580000|2026-01-09 05:46:20|2254.9|2250.9|2255.8|2251.8|2255.8|2251.8|2254.9|2250.9|0
1767937590000|2026-01-09 05:46:30|2255.6|2251.6|2254.6|2250.6|2255.6|2251.6|2254.3|2250.3|0
1767937600000|2026-01-09 05:46:40|2254.5|2250.5|2251.5|2247.5|2254.5|2250.5|2250.4|2247.2|9
1767937610000|2026-01-09 05:46:50|2251.4|2247.4|2251.4|2247.4|2251.4|2247.4|2251.4|2247.4|0
1767937620000|2026-01-09 05:47:00|2252.4|2248.4|2252.4|2248.4|2252.4|2248.4|2252.4|2248.4|2
1767937630000|2026-01-09 05:47:10|2253.9|2249.9|2253.5|2249.5|2254.1|2250.1|2253.5|2249.5|2
1767937640000|2026-01-09 05:47:20|2253.2|2249.2|2255.4|2251.4|2255.4|2251.4|2253.2|2249.2|2
1767937650000|2026-01-09 05:47:30|2249.9|2245.9|2249.6|2245.6|2250.2|2246.2|2249.6|2245.6|3
1767937660000|2026-01-09 05:47:40|2250.7|2246.7|2249.8|2245.8|2250.7|2246.7|2249.8|2245.8|2
1767937670000|2026-01-09 05:47:50|2249.9|2245.9|2252|2248|2252|2248|2249.9|2245.9|3
1767937680000|2026-01-09 05:48:00|2252.1|2248.1|2252|2248|2253.2|2249.2|2252|2248|4
1767937690000|2026-01-09 05:48:10|2250.1|2246.1|2251.2|2247.2|2251.2|2247.2|2250.1|2246.1|2
1767937700000|2026-01-09 05:48:20|2251.3|2247.3|2251.3|2247.3|2251.3|2247.3|2251.3|2247.3|0
1767937710000|2026-01-09 05:48:30|2251.2|2247.2|2249.8|2245.8|2251.2|2247.2|2249.8|2245.8|0
1767937720000|2026-01-09 05:48:40|2249.7|2245.7|2248.2|2244.2|2250|2246|2248.2|2244.2|3
1767937730000|2026-01-09 05:48:50|2248.3|2244.3|2248.2|2244.2|2248.5|2244.5|2248.1|2244.1|0
1767937740000|2026-01-09 05:49:00|2248.3|2244.3|2248.1|2244.1|2248.6|2244.6|2248|2244|0
1767937750000|2026-01-09 05:49:10|2248.2|2244.2|2248.7|2244.7|2248.7|2244.7|2248.1|2244.1|0
1767937760000|2026-01-09 05:49:20|2248.6|2244.6|2248.6|2244.6|2250|2246|2248|2244|4
1767937770000|2026-01-09 05:49:30|2248.5|2244.5|2250.1|2246.1|2250.1|2246.1|2247.8|2243.8|12
1767937780000|2026-01-09 05:49:40|2250.3|2246.3|2250.4|2246.4|2250.4|2246.4|2250.3|2246.3|0
1767937800000|2026-01-09 05:50:00|2250.5|2246.5|2250.8|2246.8|2251.1|2247.1|2250.5|2246.5|0
1767937810000|2026-01-09 05:50:10|2250.7|2246.7|2250.5|2246.5|2250.7|2246.7|2250.5|2246.5|0
1767937820000|2026-01-09 05:50:20|2250.4|2246.4|2247.4|2243.4|2250.4|2246.4|2247.4|2243.4|5
1767937830000|2026-01-09 05:50:30|2247.9|2243.9|2248.1|2244.1|2248.1|2244.1|2247.5|2243.5|0
1767937840000|2026-01-09 05:50:40|2247.8|2243.8|2247.8|2243.8|2247.8|2243.8|2247.8|2243.8|0
1767937850000|2026-01-09 05:50:50|2248.1|2244.1|2249.6|2245.6|2249.8|2245.8|2247.7|2243.7|1
1767937860000|2026-01-09 05:51:00|2249.5|2245.5|2250.1|2246.1|2250.1|2246.1|2248.1|2244.1|2
1767937870000|2026-01-09 05:51:10|2249.7|2245.7|2250.7|2246.7|2250.7|2246.7|2249.5|2245.5|0
1767937880000|2026-01-09 05:51:20|2253.1|2249.1|2251.5|2247.5|2253.1|2249.1|2250.7|2246.7|3
1767937890000|2026-01-09 05:51:30|2251.6|2247.6|2250.5|2246.5|2251.6|2247.6|2250.3|2246.3|0
1767937900000|2026-01-09 05:51:40|2250.6|2246.6|2250|2246|2251|2247|2250|2246|0
1767937910000|2026-01-09 05:51:50|2250.5|2246.5|2250.5|2246.5|2250.6|2246.6|2250.4|2246.4|0
1767937920000|2026-01-09 05:52:00|2250.6|2246.6|2252|2248|2252|2248|2250.6|2246.6|1
1767937930000|2026-01-09 05:52:10|2252.1|2248.1|2251.8|2247.8|2252.1|2248.1|2251.8|2247.8|0
1767937940000|2026-01-09 05:52:20|2251.4|2249.9|2251.4|2249.9|2251.4|2249.9|2251.4|2249.9|0
1767937950000|2026-01-09 05:52:30|2251.5|2247.5|2251.6|2247.6|2251.8|2247.8|2251.5|2247.5|1
1767937960000|2026-01-09 05:52:40|2251.8|2247.8|2252.2|2248.2|2252.2|2248.2|2251.8|2247.8|1
1767937970000|2026-01-09 05:52:50|2252.1|2248.1|2251.8|2247.8|2252.1|2248.1|2251.8|2247.8|0
1767937980000|2026-01-09 05:53:00|2252|2248|2252.3|2248.3|2252.3|2248.3|2252|2248|0
1767937990000|2026-01-09 05:53:10|2251.9|2247.9|2252.5|2248.5|2252.5|2248.5|2251.9|2247.9|0
1767938000000|2026-01-09 05:53:20|2252.2|2248.2|2253.3|2249.3|2253.6|2249.6|2251.8|2247.8|1
1767938010000|2026-01-09 05:53:30|2253.6|2249.6|2253.2|2249.2|2253.6|2249.6|2253.2|2249.2|0
1767938020000|2026-01-09 05:53:40|2253|2249|2253.9|2249.9|2253.9|2249.9|2252.2|2248.2|1
1767938030000|2026-01-09 05:53:50|2252.8|2248.8|2252.3|2248.3|2252.8|2248.8|2252.3|2248.3|1
1767938040000|2026-01-09 05:54:00|2252.1|2248.1|2252.4|2248.4|2252.6|2248.6|2252.1|2248.1|0
1767938050000|2026-01-09 05:54:10|2253.4|2249.4|2253.5|2249.5|2253.5|2249.5|2253.4|2249.4|0
1767938060000|2026-01-09 05:54:20|2253.4|2249.4|2253.6|2249.6|2253.7|2249.7|2253.3|2249.3|2
1767938070000|2026-01-09 05:54:30|2253.4|2249.4|2253.5|2249.5|2253.5|2249.5|2253.4|2249.4|0
1767938080000|2026-01-09 05:54:40|2253.4|2249.4|2255.1|2251.1|2255.1|2251.1|2253.4|2249.4|1
1767938090000|2026-01-09 05:54:50|2254.8|2250.8|2253.8|2249.8|2254.8|2250.8|2253.8|2249.8|0
1767938100000|2026-01-09 05:55:00|2253.6|2249.6|2254.3|2250.3|2255.6|2251.6|2253.5|2249.5|5
1767938110000|2026-01-09 05:55:10|2254.1|2250.1|2253.8|2249.8|2254.1|2250.1|2253.8|2249.8|0
1767938120000|2026-01-09 05:55:20|2253.9|2249.9|2254|2250|2254|2250|2253.8|2249.8|0
1767938130000|2026-01-09 05:55:30|2254.6|2250.6|2254.1|2250.1|2254.6|2250.6|2254.1|2250.1|0
1767938140000|2026-01-09 05:55:40|2254.3|2250.3|2254.1|2250.1|2254.4|2250.4|2254|2250|0
1767938150000|2026-01-09 05:55:50|2254.2|2250.2|2254.6|2250.6|2254.7|2250.7|2254|2250|1
1767938160000|2026-01-09 05:56:00|2254.8|2250.8|2258.8|2254.8|2258.8|2254.8|2254.2|2250.8|1
1767938170000|2026-01-09 05:56:10|2258.7|2254.7|2258.5|2254.5|2259|2255|2257.9|2253.9|1
1767938180000|2026-01-09 05:56:20|2259|2255|2258.5|2254.5|2261.3|2257.3|2258|2254|2
1767938190000|2026-01-09 05:56:30|2258.6|2254.6|2263.2|2259.2|2263.2|2259.2|2258.6|2254.6|17
1767938200000|2026-01-09 05:56:40|2263.9|2259.9|2265.8|2261.8|2265.8|2261.8|2263.9|2259.9|18
1767938210000|2026-01-09 05:56:50|2265.2|2261.2|2265.3|2261.3|2265.7|2261.7|2264.7|2260.7|7
1767938220000|2026-01-09 05:57:00|2265|2261|2264.9|2260.9|2266|2262|2264.9|2260.9|5
1767938230000|2026-01-09 05:57:10|2265.6|2261.6|2267.4|2263.4|2267.4|2263.4|2265.3|2261.3|8
1767938240000|2026-01-09 05:57:20|2267.1|2263.1|2269.8|2265.8|2270.3|2266.3|2266.8|2262.8|11
1767938250000|2026-01-09 05:57:30|2269.9|2265.9|2271.5|2267.5|2271.5|2267.5|2269.5|2265.5|10
1767938260000|2026-01-09 05:57:40|2271.9|2267.9|2273.3|2269.3|2273.5|2269.5|2271.9|2267.9|8
1767938270000|2026-01-09 05:57:50|2272.9|2268.9|2272.8|2268.8|2273.1|2269.1|2272|2268|9
1767938280000|2026-01-09 05:58:00|2273.2|2269.2|2273.9|2269.9|2274.7|2272.5|2273.1|2269.1|20
1767938290000|2026-01-09 05:58:10|2273.7|2269.7|2276.3|2272.3|2278.1|2274.1|2273.2|2269.2|6
1767938300000|2026-01-09 05:58:20|2276.4|2272.4|2276.2|2272.2|2276.4|2272.4|2275.5|2271.5|0
1767938310000|2026-01-09 05:58:30|2276.1|2272.1|2275.7|2271.7|2276.1|2273.6|2275.1|2271.2|2
1767938320000|2026-01-09 05:58:40|2275.6|2271.6|2275.7|2271.7|2276|2272|2275.4|2271.4|7
1767938330000|2026-01-09 05:58:50|2276.7|2272.7|2276.6|2272.6|2276.7|2272.7|2276.3|2272.3|5
1767938340000|2026-01-09 05:59:00|2276.8|2272.8|2280.9|2276.9|2281.7|2277.7|2276.6|2272.6|16
1767938350000|2026-01-09 05:59:10|2281|2277|2280.3|2276.3|2281.1|2278.9|2280.3|2276.3|4
1767938360000|2026-01-09 05:59:20|2280.1|2276.1|2280.1|2276.1|2280.8|2277.7|2279.1|2276.1|4
1767938370000|2026-01-09 05:59:30|2278.2|2276.7|2278|2276.5|2280.1|2276.7|2278|2275.2|2
1767938380000|2026-01-09 05:59:40|2278.9|2274.9|2275|2271|2278.9|2274.9|2273.8|2269.9|6
1767938390000|2026-01-09 05:59:50|2273.6|2269.6|2275.8|2271.8|2275.8|2272.7|2273.6|2269.6|7
1767938400000|2026-01-09 06:00:00|2276|2272|2275.5|2271.5|2276|2273.3|2274.7|2271.2|7
1767938410000|2026-01-09 06:00:10|2275.2|2271.2|2276.8|2272.8|2276.8|2272.8|2275.2|2271.2|28
1767938420000|2026-01-09 06:00:20|2276.4|2272.4|2273.7|2269.7|2276.4|2272.4|2273.4|2269.4|0
1767938430000|2026-01-09 06:00:30|2274.6|2270.6|2274.7|2270.7|2274.7|2270.7|2274.1|2270.1|4
1767938440000|2026-01-09 06:00:40|2276.1|2272.1|2274.5|2270.5|2276.1|2272.1|2274.4|2270.4|3
1767938450000|2026-01-09 06:00:50|2275.8|2271.8|2274.5|2270.5|2276.2|2273.4|2274.2|2270.4|1
1767938460000|2026-01-09 06:01:00|2274.6|2270.6|2274.8|2273.3|2276|2273.4|2274.6|2270.6|2
1767938470000|2026-01-09 06:01:10|2277.5|2273.5|2279|2275|2279.1|2275.1|2277.5|2273.5|3
1767938480000|2026-01-09 06:01:20|2279.6|2275.6|2279.9|2275.9|2279.9|2275.9|2278.5|2274.5|4
1767938490000|2026-01-09 06:01:30|2281.8|2277.8|2281.3|2277.3|2281.8|2277.8|2281.3|2277.3|2
1767938500000|2026-01-09 06:01:40|2281.2|2277.2|2281.2|2277.2|2281.5|2277.5|2280.9|2276.9|4
1767938510000|2026-01-09 06:01:50|2280.8|2276.8|2280.5|2276.5|2280.8|2276.8|2280.5|2276.5|1
1767938520000|2026-01-09 06:02:00|2280.4|2276.4|2280.7|2276.7|2280.9|2278.7|2280|2276|4
1767938530000|2026-01-09 06:02:10|2280.6|2276.6|2280.9|2276.9|2281|2277|2280.5|2276.5|0
1767938540000|2026-01-09 06:02:20|2281|2277|2280.5|2276.5|2281.1|2278.5|2280|2276.5|3
1767938550000|2026-01-09 06:02:30|2280|2278.5|2282.6|2278.6|2283.1|2279.7|2280|2277.6|13
1767938560000|2026-01-09 06:02:40|2282.7|2278.7|2283|2279|2283.4|2279.4|2282.2|2278.2|0
1767938570000|2026-01-09 06:02:50|2283.7|2279.7|2285|2281|2285|2281|2283.7|2279.7|3
1767938580000|2026-01-09 06:03:00|2285.1|2281.1|2283.2|2279.2|2285.3|2282.8|2282.6|2278.6|4
1767938590000|2026-01-09 06:03:10|2283.3|2279.3|2283.3|2279.3|2283.3|2279.3|2283.3|2279.3|0
1767938600000|2026-01-09 06:03:20|2280.3|2276.3|2282.1|2278.1|2282.1|2278.1|2279.3|2275.3|22
1767938610000|2026-01-09 06:03:30|2282.3|2278.3|2281.9|2277.9|2282.5|2278.5|2281.9|2277.9|1
1767938620000|2026-01-09 06:03:40|2282.3|2278.3|2282.2|2278.2|2282.3|2278.3|2281.7|2277.7|4
1767938630000|2026-01-09 06:03:50|2281.9|2277.9|2282.4|2278.4|2282.5|2278.5|2281.8|2277.8|0
1767938640000|2026-01-09 06:04:00|2282.5|2278.5|2279.9|2275.9|2282.6|2278.6|2279.7|2275.7|0
1767938650000|2026-01-09 06:04:10|2279.8|2275.8|2278.6|2274.6|2279.9|2275.9|2278.1|2274.1|2
1767938660000|2026-01-09 06:04:20|2278.4|2274.4|2279.1|2275.1|2279.1|2275.1|2278.2|2274.2|6
1767938670000|2026-01-09 06:04:30|2279|2275|2279|2275|2279|2275|2279|2275|0
1767938680000|2026-01-09 06:04:40|2279.1|2275.1|2279.7|2275.7|2280.8|2276.8|2279.1|2275.1|12
1767938690000|2026-01-09 06:04:50|2279.8|2275.8|2280.5|2276.5|2281.3|2277.3|2279.8|2275.8|4
1767938700000|2026-01-09 06:05:00|2281.1|2277.1|2280.6|2276.6|2281.1|2277.1|2280.5|2276.5|0
1767938710000|2026-01-09 06:05:10|2280.9|2276.9|2279.6|2275.6|2280.9|2276.9|2278.3|2275.3|3
1767938720000|2026-01-09 06:05:20|2279.4|2275.4|2279.3|2275.3|2279.8|2275.8|2279.3|2275.3|0
1767938730000|2026-01-09 06:05:30|2279.2|2275.2|2279.6|2275.6|2279.6|2275.6|2279.2|2275.2|0
1767938740000|2026-01-09 06:05:40|2279.1|2275.1|2278.5|2274.5|2280|2276|2278.4|2274.4|2
1767938750000|2026-01-09 06:05:50|2278.4|2274.4|2278.4|2274.4|2278.4|2274.4|2278.3|2274.3|2
1767938760000|2026-01-09 06:06:00|2278.3|2274.3|2279.7|2275.7|2279.7|2276.3|2276.9|2272.9|10
1767938770000|2026-01-09 06:06:10|2279.1|2275.1|2279.2|2275.2|2279.3|2275.3|2279.1|2275.1|0
1767938780000|2026-01-09 06:06:20|2279.1|2275.1|2279.2|2275.2|2279.2|2275.2|2279.1|2275.1|0
1767938790000|2026-01-09 06:06:30|2279.1|2275.1|2277.7|2273.7|2279.1|2275.1|2277.3|2273.3|0
1767938800000|2026-01-09 06:06:40|2278.1|2274.1|2278.2|2274.2|2278.3|2274.3|2278.1|2274.1|0
1767938810000|2026-01-09 06:06:50|2277.7|2273.7|2276.4|2272.4|2277.7|2273.7|2276.4|2272.4|4
1767938820000|2026-01-09 06:07:00|2276|2272|2275.8|2271.8|2276.8|2272.8|2275.6|2271.6|6
1767938830000|2026-01-09 06:07:10|2275.7|2271.7|2274.7|2270.7|2275.7|2271.7|2274.7|2270.7|2
1767938840000|2026-01-09 06:07:20|2274.6|2270.6|2274.7|2270.7|2274.8|2270.8|2273.4|2269.4|4
1767938850000|2026-01-09 06:07:30|2275|2271|2273.3|2269.3|2275|2271|2273.1|2269.1|2
1767938860000|2026-01-09 06:07:40|2273.2|2269.2|2273.4|2269.4|2273.5|2269.5|2273.2|2269.2|0
1767938870000|2026-01-09 06:07:50|2273.5|2269.5|2273.5|2269.5|2273.5|2269.5|2273.5|2269.5|0
1767938880000|2026-01-09 06:08:00|2273.4|2269.4|2273.4|2269.4|2273.5|2269.5|2273.3|2269.3|0
1767938890000|2026-01-09 06:08:10|2273.5|2269.5|2273.6|2269.6|2273.6|2269.6|2273.5|2269.5|0
1767938900000|2026-01-09 06:08:20|2274.2|2270.2|2274.2|2270.2|2274.2|2270.2|2274.2|2270.2|2
1767938910000|2026-01-09 06:08:30|2275.4|2271.4|2277.1|2273.1|2277.1|2273.1|2275.4|2271.4|7
1767938920000|2026-01-09 06:08:40|2277|2273|2278.8|2274.8|2279.1|2275.1|2276.6|2272.6|4
1767938930000|2026-01-09 06:08:50|2279.2|2275.2|2279.1|2275.1|2279.5|2275.5|2279|2275|0
1767938940000|2026-01-09 06:09:00|2279|2275|2278|2274|2279|2275|2277.7|2273.7|1
1767938950000|2026-01-09 06:09:10|2278.5|2274.5|2279.8|2275.8|2279.8|2275.8|2278.5|2274.5|3
1767938960000|2026-01-09 06:09:20|2279.7|2275.7|2277.6|2273.6|2279.7|2275.7|2277.2|2273.2|1
1767938970000|2026-01-09 06:09:30|2277.5|2273.5|2277.9|2273.9|2277.9|2273.9|2277.5|2273.5|0
1767938980000|2026-01-09 06:09:40|2278.1|2274.1|2278.4|2274.4|2278.4|2274.4|2277.9|2273.9|1
1767938990000|2026-01-09 06:09:50|2278.3|2274.3|2277.4|2273.4|2278.3|2274.3|2277.4|2273.4|0
1767939000000|2026-01-09 06:10:00|2277.8|2273.8|2277.6|2273.6|2278|2274|2277.5|2273.5|1
1767939010000|2026-01-09 06:10:10|2277.8|2273.8|2277.7|2273.7|2277.9|2273.9|2277.6|2273.6|0
1767939020000|2026-01-09 06:10:20|2277.6|2273.6|2277.5|2273.5|2277.8|2273.8|2277.2|2273.2|2
1767939030000|2026-01-09 06:10:30|2277.7|2273.7|2277.8|2273.8|2277.8|2273.8|2277.4|2273.4|0
1767939040000|2026-01-09 06:10:40|2277.7|2273.7|2278.8|2274.8|2278.8|2274.8|2277.2|2273.2|2
1767939050000|2026-01-09 06:10:50|2279.2|2277.7|2281.9|2277.9|2281.9|2278.8|2278.4|2274.4|8
1767939060000|2026-01-09 06:11:00|2281.8|2277.8|2281.1|2277.1|2281.8|2279|2280.5|2277|8
1767939070000|2026-01-09 06:11:10|2281.3|2279.8|2281.5|2277.5|2281.5|2279.8|2281|2277|2
1767939080000|2026-01-09 06:11:20|2280.5|2279|2281.9|2277.9|2281.9|2279|2280.5|2277.9|3
1767939090000|2026-01-09 06:11:30|2281.6|2277.6|2281.4|2277.4|2281.6|2277.6|2281.4|2277.4|5
1767939100000|2026-01-09 06:11:40|2281.5|2277.5|2280|2278.5|2281.5|2278.6|2280|2277.5|0
1767939110000|2026-01-09 06:11:50|2280.1|2278.6|2280.3|2276.3|2280.3|2278.6|2279|2275|6
1767939120000|2026-01-09 06:12:00|2280.1|2276.1|2279.4|2275.4|2280.2|2276.2|2279.4|2275.4|0
1767939130000|2026-01-09 06:12:10|2279.3|2275.3|2278.3|2274.3|2279.3|2275.3|2278.3|2274.3|0
1767939140000|2026-01-09 06:12:20|2278.4|2274.4|2278.2|2274.2|2278.4|2274.4|2278.2|2274.2|0
1767939160000|2026-01-09 06:12:40|2278.1|2274.1|2278.4|2274.4|2278.4|2274.4|2278.1|2274.1|0
1767939170000|2026-01-09 06:12:50|2279.7|2275.7|2280|2276|2280|2276|2279.7|2275.7|2
1767939180000|2026-01-09 06:13:00|2280.1|2276.1|2280.1|2276.1|2280.2|2276.2|2280.1|2276.1|0
1767939190000|2026-01-09 06:13:10|2280.2|2276.2|2280.2|2276.2|2280.4|2276.4|2280|2276|1
1767939200000|2026-01-09 06:13:20|2280.3|2276.3|2280.2|2276.2|2280.3|2276.3|2280.2|2276.2|0
1767939210000|2026-01-09 06:13:30|2280|2276|2277.7|2273.7|2280|2277|2277.2|2273.2|1
1767939220000|2026-01-09 06:13:40|2277.8|2273.8|2278.9|2274.9|2279.1|2275.1|2277.8|2273.8|2
1767939230000|2026-01-09 06:13:50|2280|2276|2277.1|2273.1|2280|2276|2276.7|2272.8|5
1767939240000|2026-01-09 06:14:00|2277.4|2273.4|2274.4|2270.4|2277.5|2274.1|2274.4|2270.4|3
1767939250000|2026-01-09 06:14:10|2274.2|2270.2|2275.1|2271.1|2275.5|2271.5|2274.2|2270.2|3
1767939260000|2026-01-09 06:14:20|2274.6|2270.6|2275|2271|2275|2271|2274.6|2270.6|0
1767939270000|2026-01-09 06:14:30|2275.1|2271.1|2276.2|2272.2|2276.2|2272.2|2274.8|2270.8|1
1767939280000|2026-01-09 06:14:40|2276.6|2272.6|2276.7|2272.7|2276.7|2272.7|2276.3|2272.3|1
1767939290000|2026-01-09 06:14:50|2276.6|2272.6|2276.8|2272.8|2276.9|2274.3|2275.8|2272.6|2
1767939300000|2026-01-09 06:15:00|2276.6|2272.6|2274.1|2270.1|2276.6|2272.6|2273.8|2269.8|4
1767939310000|2026-01-09 06:15:10|2274.2|2270.2|2273.2|2269.2|2274.2|2270.2|2273.1|2269.1|1
1767939320000|2026-01-09 06:15:20|2273.1|2269.1|2272.9|2268.9|2273.1|2269.1|2272.9|2268.9|0
1767939330000|2026-01-09 06:15:30|2271.5|2270|2273.1|2269.1|2273.7|2270|2271.4|2269.1|3
1767939340000|2026-01-09 06:15:40|2273.2|2269.2|2273.6|2269.6|2273.6|2269.6|2273.2|2269.2|0
1767939350000|2026-01-09 06:15:50|2273.4|2269.4|2274.9|2270.9|2274.9|2270.9|2273.4|2269.4|1
1767939360000|2026-01-09 06:16:00|2275|2271|2276.4|2272.4|2278.6|2274.6|2275|2271|8
1767939370000|2026-01-09 06:16:10|2276.5|2272.5|2278.8|2274.8|2279|2275.6|2276.5|2272.5|2
1767939380000|2026-01-09 06:16:20|2278.9|2274.9|2281.1|2277.1|2281.1|2277.1|2278.9|2274.9|3
1767939390000|2026-01-09 06:16:30|2282.2|2278.2|2282|2278|2282.2|2278.2|2282|2278|2
1767939400000|2026-01-09 06:16:40|2282.2|2278.2|2281.6|2277.6|2283.8|2280.1|2280.8|2276.8|23
1767939410000|2026-01-09 06:16:50|2281.8|2277.8|2283.4|2279.4|2283.9|2279.9|2281.5|2277.5|6
1767939420000|2026-01-09 06:17:00|2283.8|2279.8|2283|2279|2283.8|2279.8|2283|2279|0
1767939430000|2026-01-09 06:17:10|2281.2|2279.7|2281.8|2277.8|2282.1|2279.7|2281.1|2277.7|1
1767939440000|2026-01-09 06:17:20|2282|2278|2283.1|2279.1|2283.3|2279.3|2282|2278|2
1767939450000|2026-01-09 06:17:30|2283.3|2279.3|2282|2278|2283.3|2279.3|2281.9|2277.9|3
1767939460000|2026-01-09 06:17:40|2282.2|2278.2|2281.7|2277.7|2282.3|2278.3|2281.7|2277.7|0
1767939470000|2026-01-09 06:17:50|2282|2278|2282.2|2278.2|2282.8|2278.8|2281.7|2277.7|3
1767939480000|2026-01-09 06:18:00|2282.4|2278.4|2279.4|2275.4|2282.4|2278.7|2279.3|2275.3|4
1767939490000|2026-01-09 06:18:10|2279.2|2275.2|2279.2|2275.2|2279.2|2275.2|2279.1|2275.1|0
1767939500000|2026-01-09 06:18:20|2280.2|2276.2|2278.2|2274.2|2280.4|2276.4|2278.2|2274.2|4
1767939510000|2026-01-09 06:18:30|2278.1|2274.1|2277.8|2273.8|2278.2|2274.2|2276.6|2272.6|2
1767939520000|2026-01-09 06:18:40|2278|2274|2278.1|2274.1|2278.1|2274.1|2278|2274|0
1767939530000|2026-01-09 06:18:50|2278.3|2274.3|2277.3|2273.3|2278.3|2274.3|2277.1|2273.1|2
1767939540000|2026-01-09 06:19:00|2278.1|2274.1|2279|2275|2279|2275.5|2277|2274.1|3
1767939550000|2026-01-09 06:19:10|2280.6|2276.6|2280.5|2276.5|2280.6|2276.6|2280.4|2276.4|1
1767939560000|2026-01-09 06:19:20|2280.7|2276.7|2280.5|2276.5|2281.1|2277.1|2280.5|2276.5|0
1767939570000|2026-01-09 06:19:30|2281.1|2277.1|2280.5|2276.5|2281.1|2277.1|2280.5|2276.5|0
1767939580000|2026-01-09 06:19:40|2280.4|2276.4|2280.2|2276.2|2280.4|2276.4|2279.5|2275.5|0
1767939590000|2026-01-09 06:19:50|2280.1|2276.1|2281|2277|2281|2278.8|2279.8|2275.8|1
1767939600000|2026-01-09 06:20:00|2280.9|2276.9|2281.3|2277.3|2281.3|2277.3|2280.9|2276.9|0
1767939610000|2026-01-09 06:20:10|2281.7|2277.7|2281.5|2277.5|2282.2|2278.2|2281.4|2277.4|3
1767939620000|2026-01-09 06:20:20|2282.5|2278.5|2282.1|2278.1|2282.5|2278.5|2281.1|2277.1|1
1767939630000|2026-01-09 06:20:30|2282|2278|2280.3|2276.3|2282|2278|2278.7|2276.2|1
1767939640000|2026-01-09 06:20:40|2280.5|2276.5|2280|2276|2280.5|2276.5|2279.9|2275.9|0
1767939650000|2026-01-09 06:20:50|2279.9|2275.9|2280.1|2276.1|2281.5|2277.5|2279.2|2275.2|1
1767939660000|2026-01-09 06:21:00|2280.3|2276.3|2278.8|2274.8|2280.3|2276.3|2278.8|2274.8|0
1767939670000|2026-01-09 06:21:10|2279|2275|2278.8|2274.8|2279|2275|2278.8|2274.8|0
1767939680000|2026-01-09 06:21:20|2278.5|2274.5|2278.6|2274.6|2278.6|2274.6|2278.5|2274.5|0
1767939690000|2026-01-09 06:21:30|2278.5|2274.5|2278.3|2274.3|2278.5|2274.6|2276.1|2274.3|1
1767939700000|2026-01-09 06:21:40|2278.4|2274.4|2278.6|2274.6|2278.6|2274.6|2278.4|2274.4|0
1767939710000|2026-01-09 06:21:50|2278.7|2274.7|2278.8|2274.8|2278.9|2274.9|2278.6|2274.6|0
1767939720000|2026-01-09 06:22:00|2278.6|2274.6|2278.1|2274.1|2278.6|2274.6|2277.2|2273.2|1
1767939730000|2026-01-09 06:22:10|2277.9|2273.9|2278|2274|2278.2|2274.2|2277.7|2273.7|0
1767939740000|2026-01-09 06:22:20|2278.1|2274.1|2278|2274|2278.2|2275.6|2277.1|2273.7|0
1767939750000|2026-01-09 06:22:30|2277.7|2273.7|2277.8|2273.8|2277.8|2273.8|2277.7|2273.7|0
1767939760000|2026-01-09 06:22:40|2277.6|2273.6|2278.1|2274.1|2278.1|2274.1|2277.6|2273.6|0
1767939770000|2026-01-09 06:22:50|2278|2274|2277.5|2273.5|2278|2274|2277.5|2273.5|0
1767939780000|2026-01-09 06:23:00|2277.6|2273.6|2277.1|2273.1|2277.6|2273.6|2274.8|2272.7|1
1767939790000|2026-01-09 06:23:10|2277.2|2273.2|2277.1|2273.1|2277.2|2273.2|2277.1|2273.1|0
1767939800000|2026-01-09 06:23:20|2276.9|2272.9|2277|2273|2277.3|2273.3|2276.9|2272.9|0
1767939810000|2026-01-09 06:23:30|2276.9|2272.9|2277.2|2273.2|2277.2|2273.2|2276.8|2272.8|0
1767939820000|2026-01-09 06:23:40|2277.4|2273.4|2277.6|2273.6|2277.6|2273.6|2277.4|2273.4|0
1767939830000|2026-01-09 06:23:50|2277.5|2273.5|2277.2|2273.2|2277.6|2273.6|2277.2|2273.2|0
1767939840000|2026-01-09 06:24:00|2277|2273|2277.6|2273.6|2277.6|2273.6|2276.8|2272.8|0
1767939850000|2026-01-09 06:24:10|2277.7|2273.7|2274.8|2273.3|2277.8|2273.8|2274.8|2273.3|0
1767939860000|2026-01-09 06:24:20|2276.5|2272.5|2276.8|2272.8|2277.1|2273.1|2276.4|2272.4|1
1767939870000|2026-01-09 06:24:30|2277|2273|2276.5|2272.5|2277.5|2273.5|2276.5|2272.5|3
1767939880000|2026-01-09 06:24:40|2276.6|2272.6|2274.6|2273.1|2277|2273.2|2274.6|2272.6|1
1767939890000|2026-01-09 06:24:50|2274.7|2273.2|2274.3|2272.8|2276.6|2273.2|2274.3|2272.4|1
1767939900000|2026-01-09 06:25:00|2276.2|2272.2|2275.1|2273.6|2276.2|2273.6|2273.6|2269.8|5
1767939910000|2026-01-09 06:25:10|2276.7|2272.7|2278.2|2274.2|2278.7|2274.7|2276.5|2272.5|3
1767939920000|2026-01-09 06:25:20|2278.9|2274.9|2278.6|2274.6|2279.5|2275.5|2278.4|2274.4|1
1767939930000|2026-01-09 06:25:30|2278.5|2274.5|2279.2|2275.2|2279.3|2275.3|2278.4|2274.4|2
1767939940000|2026-01-09 06:25:40|2279.4|2275.4|2280.7|2276.7|2280.8|2276.8|2279.4|2275.4|1
1767939950000|2026-01-09 06:25:50|2280.9|2276.9|2281|2277|2281|2277|2280.6|2276.6|0
1767939960000|2026-01-09 06:26:00|2281.1|2277.1|2281|2277|2281.1|2278.3|2279.8|2277|1
1767939980000|2026-01-09 06:26:20|2281.4|2277.4|2285.1|2281.1|2285.9|2281.9|2280.9|2276.9|11
1767939990000|2026-01-09 06:26:30|2284.8|2280.8|2284.9|2280.9|2285.4|2282.8|2284.3|2280.8|1
1767940000000|2026-01-09 06:26:40|2284.4|2282.9|2285.5|2281.5|2285.7|2283.5|2284.3|2280.9|3
1767940010000|2026-01-09 06:26:50|2285.8|2281.8|2285.2|2281.2|2285.8|2283.7|2284.8|2280.8|3
1767940020000|2026-01-09 06:27:00|2284.9|2280.9|2285.2|2281.2|2285.5|2281.5|2284.9|2280.9|0
1767940030000|2026-01-09 06:27:10|2285|2281|2285.1|2281.1|2285.1|2281.1|2284.1|2280.1|2
1767940040000|2026-01-09 06:27:20|2285|2281|2285.7|2281.7|2285.9|2281.9|2285|2281|2
1767940050000|2026-01-09 06:27:30|2285.8|2281.8|2286.1|2282.1|2286.1|2283.8|2284.7|2280.7|5
1767940060000|2026-01-09 06:27:40|2286.4|2282.4|2286.7|2282.7|2286.7|2282.7|2286.1|2282.1|1
1767940070000|2026-01-09 06:27:50|2286.6|2282.6|2287.3|2283.3|2287.5|2283.5|2286.3|2282.3|4
1767940080000|2026-01-09 06:28:00|2287.4|2283.4|2287.7|2283.7|2288|2284.3|2285.7|2282.7|3
1767940090000|2026-01-09 06:28:10|2287.3|2283.3|2286.2|2282.2|2287.3|2283.3|2285.9|2281.9|3
1767940100000|2026-01-09 06:28:20|2286.3|2282.3|2287.9|2283.9|2288.1|2284.4|2285.9|2282.3|4
1767940110000|2026-01-09 06:28:30|2288|2284|2287.1|2285.6|2288.2|2285.6|2286.7|2284|4
1767940120000|2026-01-09 06:28:40|2287.8|2283.8|2288.1|2286.6|2288.2|2286.6|2287|2283.8|1
1767940130000|2026-01-09 06:28:50|2290|2286|2290.3|2286.3|2292.8|2288.8|2289.8|2286|8
1767940140000|2026-01-09 06:29:00|2288.7|2287.2|2287.4|2285.9|2289.3|2287.2|2287.3|2285.2|4
1767940150000|2026-01-09 06:29:10|2289.2|2285.2|2288.8|2284.8|2289.5|2285.7|2286.9|2284.8|3
1767940160000|2026-01-09 06:29:20|2289.6|2285.6|2289.6|2285.6|2289.9|2285.9|2289.6|2285.6|1
1767940170000|2026-01-09 06:29:30|2290.1|2286.1|2290.5|2286.5|2290.5|2287.8|2289.3|2286|2
1767940180000|2026-01-09 06:29:40|2289.9|2285.9|2289|2285|2290.3|2286.3|2289|2285|3
1767940190000|2026-01-09 06:29:50|2289.1|2285.1|2290.3|2286.3|2290.3|2286.3|2289.1|2285.1|2
1767940200000|2026-01-09 06:30:00|2290.4|2286.4|2292|2288|2292|2288|2289.3|2286.4|2
1767940210000|2026-01-09 06:30:10|2292.6|2288.6|2292.9|2288.9|2293.3|2289.3|2292.4|2288.4|3
1767940220000|2026-01-09 06:30:20|2292.1|2288.1|2292.8|2288.8|2293.3|2289.3|2290.7|2286.7|6
1767940230000|2026-01-09 06:30:30|2293.4|2289.4|2292.1|2288.1|2293.4|2289.4|2290.9|2286.9|6
1767940240000|2026-01-09 06:30:40|2292.7|2288.7|2293.2|2289.2|2293.5|2289.5|2292.7|2288.7|4
1767940250000|2026-01-09 06:30:50|2292.7|2288.7|2293.8|2289.8|2293.9|2289.9|2292.7|2288.7|3
1767940260000|2026-01-09 06:31:00|2294.1|2290.1|2294.5|2290.5|2295.4|2293.5|2293|2289.8|11
1767940270000|2026-01-09 06:31:10|2294.4|2290.4|2294.6|2290.6|2294.6|2290.6|2293.8|2289.8|10
1767940280000|2026-01-09 06:31:20|2295|2291|2295.1|2291.1|2295.5|2291.5|2293|2291|4
1767940290000|2026-01-09 06:31:30|2295|2291|2294.7|2290.7|2295.4|2291.4|2294.7|2290.7|1
1767940300000|2026-01-09 06:31:40|2294.6|2290.6|2295.1|2291.1|2295.1|2291.1|2294|2290|2
1767940310000|2026-01-09 06:31:50|2295.2|2291.2|2294.5|2293|2295.3|2293.1|2294.5|2291.2|0
1767940320000|2026-01-09 06:32:00|2294.9|2293.4|2295.1|2293.6|2295.1|2293.6|2294.8|2293.3|6
1767940330000|2026-01-09 06:32:10|2295.2|2293.7|2296|2292|2296.1|2294|2295|2292|4
1767940340000|2026-01-09 06:32:20|2295.1|2293.6|2295|2293.5|2296.1|2293.7|2295|2292.1|2
1767940350000|2026-01-09 06:32:30|2295.2|2293.7|2297.2|2293.2|2297.4|2293.9|2295|2292.6|6
1767940360000|2026-01-09 06:32:40|2296.5|2295|2300.8|2296.8|2301|2298.5|2296.5|2294.3|11
1767940370000|2026-01-09 06:32:50|2299.4|2297.9|2298.9|2297.4|2299.7|2297.9|2298.9|2294.9|5
1767940380000|2026-01-09 06:33:00|2299|2295|2298.2|2296.7|2299.4|2296.9|2298.1|2294.9|5
1767940390000|2026-01-09 06:33:10|2300.9|2296.9|2300.7|2296.7|2300.9|2298.3|2299.7|2296.4|4
1767940400000|2026-01-09 06:33:20|2300|2296|2302.1|2298.1|2302.8|2299.6|2299.8|2296|9
1767940410000|2026-01-09 06:33:30|2302.4|2298.4|2300|2296|2302.4|2299.4|2298.1|2294.1|13
1767940420000|2026-01-09 06:33:40|2300.3|2296.3|2299.6|2295.6|2300.4|2296.4|2297.7|2295.6|1
1767940430000|2026-01-09 06:33:50|2300.5|2296.5|2300.9|2296.9|2300.9|2296.9|2300.4|2296.4|4
1767940440000|2026-01-09 06:34:00|2301.1|2297.1|2300.2|2296.2|2302.2|2298.2|2299.2|2295.2|11
1767940450000|2026-01-09 06:34:10|2301.8|2297.8|2299.5|2298|2301.8|2298.1|2299.5|2296|3
1767940460000|2026-01-09 06:34:20|2299.6|2298.1|2302.9|2298.9|2303.2|2299.2|2299.5|2298|10
1767940470000|2026-01-09 06:34:30|2303|2301.5|2304.2|2300.2|2304.2|2301.6|2302|2300|3
1767940480000|2026-01-09 06:34:40|2304|2300|2306|2302|2306|2302|2302.7|2300|10
1767940490000|2026-01-09 06:34:50|2305.1|2303.6|2304.7|2300.7|2306.2|2303.6|2304.3|2300.5|10
1767940500000|2026-01-09 06:35:00|2304.8|2300.8|2303.1|2301.6|2305.2|2302.7|2303|2300.4|12
1767940510000|2026-01-09 06:35:10|2303|2299|2300.4|2296.4|2303|2300|2297.4|2295.9|9
1767940520000|2026-01-09 06:35:20|2300.5|2296.5|2303.2|2299.2|2303.5|2299.5|2300.5|2296.5|14
1767940530000|2026-01-09 06:35:30|2303.3|2299.3|2301.9|2297.9|2303.9|2299.9|2301|2297.9|8
1767940540000|2026-01-09 06:35:40|2301.2|2299.7|2304|2302.5|2304.4|2302.6|2301.2|2299.7|9
1767940550000|2026-01-09 06:35:50|2303.6|2302.1|2304.5|2300.5|2306|2303.7|2303.6|2300.3|11
1767940560000|2026-01-09 06:36:00|2304.4|2300.4|2308|2304|2308|2304.6|2304.1|2300.4|11
1767940570000|2026-01-09 06:36:10|2308.1|2304.1|2310.9|2306.9|2311.2|2309|2308|2304.1|15
1767940580000|2026-01-09 06:36:20|2310|2306|2310|2306|2310|2306.5|2308|2304.7|11
1767940590000|2026-01-09 06:36:30|2309.8|2305.8|2311.2|2307.2|2311.5|2307.5|2309.2|2305.2|10
1767940600000|2026-01-09 06:36:40|2311|2309.5|2310.6|2306.6|2311|2309.5|2308.7|2306.2|2
1767940610000|2026-01-09 06:36:50|2309.8|2305.8|2309|2307.5|2310.3|2307.5|2308.5|2304.6|10
1767940620000|2026-01-09 06:37:00|2308.8|2304.8|2309.7|2305.7|2309.7|2307.1|2308.6|2304.8|16
1767940630000|2026-01-09 06:37:10|2308.3|2306.8|2310.8|2309.3|2311.5|2309.3|2308.2|2305.3|7
1767940640000|2026-01-09 06:37:20|2311.2|2309.7|2313.6|2309.6|2313.6|2309.8|2311|2307|10
1767940650000|2026-01-09 06:37:30|2313.7|2309.7|2314|2310|2314.7|2311.4|2311.1|2309.3|15
1767940660000|2026-01-09 06:37:40|2315.1|2311.1|2313.5|2312|2315.2|2312.6|2313.5|2310.8|6
1767940670000|2026-01-09 06:37:50|2314.2|2310.2|2314.2|2310.2|2314.7|2312.1|2313.6|2310.2|6
1767940680000|2026-01-09 06:38:00|2312.7|2308.7|2312.3|2310.8|2313.3|2310.8|2311.7|2307.9|17
1767940690000|2026-01-09 06:38:10|2312.2|2310.7|2313|2309|2313.3|2310.7|2312|2309|2
1767940700000|2026-01-09 06:38:20|2313.1|2309.1|2307.9|2303.9|2313.1|2309.1|2307.9|2303.9|10
1767940710000|2026-01-09 06:38:30|2307.5|2303.5|2306.1|2302.1|2307.5|2303.5|2306.1|2302.1|6
1767940720000|2026-01-09 06:38:40|2306.2|2302.2|2306.5|2302.5|2306.6|2302.6|2306.2|2302.2|4
1767940730000|2026-01-09 06:38:50|2305.4|2303.9|2307.2|2303.2|2307.2|2304|2305.4|2302.5|1
1767940740000|2026-01-09 06:39:00|2308.1|2304.1|2307.1|2303.1|2308.1|2304.7|2306.2|2302.5|4
1767940750000|2026-01-09 06:39:10|2307.9|2303.9|2310.6|2306.6|2310.6|2306.6|2307.9|2303.9|8
1767940760000|2026-01-09 06:39:20|2310.5|2306.5|2310.1|2306.1|2310.7|2306.7|2308.2|2304.2|12
1767940770000|2026-01-09 06:39:30|2309.4|2307.9|2311.7|2307.7|2311.7|2309.7|2309.4|2305.6|5
1767940780000|2026-01-09 06:39:40|2311.5|2307.5|2310.6|2306.6|2312|2308.9|2310.4|2306.6|3
1767940790000|2026-01-09 06:39:50|2310.8|2306.8|2310.2|2306.2|2311.1|2307.1|2308|2304.2|11
1767940800000|2026-01-09 06:40:00|2309.9|2305.9|2309|2305|2310|2306.9|2308.4|2304.8|2
1767940810000|2026-01-09 06:40:10|2308.2|2304.2|2307.6|2303.6|2308.2|2304.2|2307.3|2303.3|9
1767940820000|2026-01-09 06:40:20|2308.3|2304.3|2307.9|2303.9|2308.3|2305.8|2306.1|2303.9|8
1767940830000|2026-01-09 06:40:30|2307.6|2303.6|2307.7|2303.7|2307.7|2303.7|2307.6|2303.6|0
1767940840000|2026-01-09 06:40:40|2308.2|2304.2|2304.9|2303.4|2308.2|2305.6|2304.9|2303.4|4
1767940850000|2026-01-09 06:40:50|2306.7|2302.7|2307.2|2303.2|2307.6|2303.6|2306.4|2302.4|2
1767940860000|2026-01-09 06:41:00|2307.3|2303.3|2312.9|2308.9|2312.9|2308.9|2307.3|2303.3|10
1767940870000|2026-01-09 06:41:10|2312.8|2308.8|2310.5|2306.5|2312.8|2308.8|2310.5|2306.5|3
1767940880000|2026-01-09 06:41:20|2310.2|2306.2|2308.5|2307|2310.2|2307.1|2308.2|2304.2|9
1767940890000|2026-01-09 06:41:30|2308.6|2304.6|2307.1|2303.1|2308.6|2304.6|2306.6|2302.6|4
1767940900000|2026-01-09 06:41:40|2307.3|2303.3|2306.5|2302.5|2308.6|2304.6|2305.7|2301.7|23
1767940910000|2026-01-09 06:41:50|2305.8|2301.8|2307.4|2303.4|2307.8|2303.8|2304|2300|9
1767940920000|2026-01-09 06:42:00|2307.1|2303.1|2307.4|2303.4|2307.4|2303.4|2307.1|2303.1|1
1767940930000|2026-01-09 06:42:10|2307.3|2303.3|2306.2|2302.2|2307.3|2303.3|2305.4|2301.4|3
1767940940000|2026-01-09 06:42:20|2306.7|2302.7|2307.2|2303.2|2307.3|2303.3|2306.6|2302.6|0
1767940950000|2026-01-09 06:42:30|2307.1|2303.1|2306.6|2302.6|2307.1|2303.1|2305.5|2301.5|2
1767940960000|2026-01-09 06:42:40|2306.8|2302.8|2307.2|2303.2|2309.3|2305.3|2306.1|2302.4|2
1767940970000|2026-01-09 06:42:50|2307.1|2303.1|2306.4|2302.4|2307.2|2303.2|2306.4|2302.4|2
1767940980000|2026-01-09 06:43:00|2305.9|2301.9|2304.6|2300.6|2307|2303|2304.6|2300.6|6
1767940990000|2026-01-09 06:43:10|2304.8|2300.8|2304.9|2300.9|2305.4|2301.4|2304.6|2300.6|4
1767941000000|2026-01-09 06:43:20|2305.1|2301.1|2305|2301|2305.1|2301.2|2302.7|2300.7|3
1767941010000|2026-01-09 06:43:30|2303|2301.5|2304.6|2300.6|2304.9|2301.5|2302.9|2300.6|1
1767941020000|2026-01-09 06:43:40|2304.9|2300.9|2302.5|2301|2305.1|2301.1|2302.5|2300.5|1
1767941030000|2026-01-09 06:43:50|2302.4|2300.9|2302.3|2300.8|2304.1|2300.9|2302.3|2300|0
1767941040000|2026-01-09 06:44:00|2301.4|2299.9|2301.3|2299.8|2303|2299.9|2301.3|2298.9|9
1767941050000|2026-01-09 06:44:10|2300.3|2298.8|2299.6|2298.1|2302.6|2298.8|2299.3|2297.8|5
1767941060000|2026-01-09 06:44:20|2302|2298|2301.9|2297.9|2302|2298|2301.9|2297.9|2
1767941070000|2026-01-09 06:44:30|2301.6|2297.6|2299.7|2295.7|2302|2298.4|2298.2|2294.5|12
1767941080000|2026-01-09 06:44:40|2299.6|2295.6|2300.7|2296.7|2300.7|2296.7|2299.6|2295.6|5
1767941090000|2026-01-09 06:44:50|2300.8|2296.8|2300.9|2296.9|2300.9|2296.9|2300.8|2296.8|0
1767941100000|2026-01-09 06:45:00|2300.8|2296.8|2301.6|2297.6|2301.7|2297.7|2300.8|2296.8|4
1767941110000|2026-01-09 06:45:10|2302.7|2298.7|2301.1|2297.1|2302.7|2298.7|2301|2297|1
1767941120000|2026-01-09 06:45:20|2301.5|2297.5|2302|2298|2302.8|2298.8|2301.2|2297.2|7
1767941130000|2026-01-09 06:45:30|2302.1|2298.1|2303.2|2299.2|2303.2|2300|2301.5|2297.6|2
1767941140000|2026-01-09 06:45:40|2303.4|2299.4|2304.3|2300.3|2304.9|2300.9|2303.4|2299.4|3
1767941150000|2026-01-09 06:45:50|2304.4|2300.4|2303.2|2299.2|2304.7|2300.7|2303.2|2299.2|12
1767941160000|2026-01-09 06:46:00|2302.9|2298.9|2301.4|2297.4|2302.9|2298.9|2300.9|2296.9|13
1767941170000|2026-01-09 06:46:10|2301.7|2297.7|2301.7|2297.7|2301.7|2297.7|2301.7|2297.7|0
1767941180000|2026-01-09 06:46:20|2301.9|2297.9|2301.7|2297.7|2302.2|2298.2|2299.7|2297.7|1
1767941190000|2026-01-09 06:46:30|2302.2|2298.2|2302.3|2298.3|2302.6|2300.3|2301.6|2297.6|2
1767941200000|2026-01-09 06:46:40|2302.9|2298.9|2303.2|2299.2|2303.2|2299.8|2301.3|2298.6|1
1767941210000|2026-01-09 06:46:50|2303.1|2299.1|2302.9|2298.9|2303.1|2299.1|2302.4|2298.4|2
1767941220000|2026-01-09 06:47:00|2302.7|2298.7|2305.8|2301.8|2306|2302|2302.2|2298.2|2
1767941230000|2026-01-09 06:47:10|2305.7|2301.7|2305|2301|2305.7|2301.7|2304.3|2300.3|2
1767941240000|2026-01-09 06:47:20|2304.7|2300.7|2307.7|2303.7|2307.8|2303.8|2304.4|2300.4|0
1767941250000|2026-01-09 06:47:30|2308.9|2304.9|2308.2|2304.2|2308.9|2304.9|2307.1|2303.1|5
1767941260000|2026-01-09 06:47:40|2307.1|2303.1|2306.9|2302.9|2307.3|2303.3|2306.8|2302.8|2
1767941270000|2026-01-09 06:47:50|2307|2303|2307.9|2303.9|2307.9|2303.9|2306|2302|11
1767941280000|2026-01-09 06:48:00|2307.8|2303.8|2308.5|2304.5|2308.5|2305.8|2306.9|2302.9|6
1767941290000|2026-01-09 06:48:10|2308.4|2304.4|2309.4|2305.4|2309.4|2305.4|2307.8|2303.8|2
1767941300000|2026-01-09 06:48:20|2309.1|2305.1|2306.7|2302.7|2309.3|2305.3|2306.7|2302.7|3
1767941310000|2026-01-09 06:48:30|2305.9|2301.9|2305.7|2301.7|2305.9|2303.1|2304.5|2300.5|1
1767941320000|2026-01-09 06:48:40|2305.6|2301.6|2305.7|2301.7|2306.3|2302.3|2305.3|2301.3|1
1767941330000|2026-01-09 06:48:50|2305.5|2301.5|2307|2303|2307.6|2303.6|2305.5|2301.5|3
1767941340000|2026-01-09 06:49:00|2305.2|2301.2|2308.1|2304.1|2308.1|2304.1|2305.2|2301.2|0
1767941350000|2026-01-09 06:49:10|2307.7|2303.7|2307.5|2303.5|2307.7|2303.7|2307.5|2303.5|2
1767941360000|2026-01-09 06:49:20|2306.7|2302.7|2305.6|2301.6|2306.7|2302.7|2304.1|2300.1|8
1767941370000|2026-01-09 06:49:30|2305.8|2301.8|2304.9|2300.9|2306|2302|2304.5|2300.5|7
1767941380000|2026-01-09 06:49:40|2304.4|2300.4|2303.6|2299.6|2306.4|2302.4|2303.4|2299.4|12
1767941390000|2026-01-09 06:49:50|2302.1|2298.1|2301.7|2297.7|2302.1|2298.1|2300.4|2296.4|7
1767941400000|2026-01-09 06:50:00|2301.6|2297.6|2298.7|2294.7|2301.6|2297.6|2298.5|2294.5|11
1767941410000|2026-01-09 06:50:10|2298.6|2294.6|2297.3|2293.3|2298.6|2295.2|2294.6|2290.6|11
1767941420000|2026-01-09 06:50:20|2297.2|2293.2|2294.5|2290.5|2297.2|2293.2|2294|2290|5
1767941430000|2026-01-09 06:50:30|2294.4|2290.4|2294.3|2290.3|2294.4|2290.4|2294.2|2290.2|2
1767941440000|2026-01-09 06:50:40|2294.4|2290.4|2296.7|2292.7|2298.3|2294.3|2294.4|2290.4|6
1767941450000|2026-01-09 06:50:50|2297|2293|2296.7|2292.7|2297.4|2293.4|2296|2292|13
1767941460000|2026-01-09 06:51:00|2296.6|2292.6|2298.5|2294.5|2298.5|2294.5|2296.6|2292.6|6
1767941470000|2026-01-09 06:51:10|2298.6|2294.6|2294.3|2290.3|2298.6|2295.5|2294.3|2290.3|7
1767941480000|2026-01-09 06:51:20|2293.6|2289.6|2293.5|2289.5|2293.7|2289.7|2289.5|2287.1|17
1767941490000|2026-01-09 06:51:30|2293|2289|2292.9|2288.9|2293.2|2289.2|2292.6|2288.6|2
1767941500000|2026-01-09 06:51:40|2292.8|2288.8|2295.4|2291.4|2295.4|2291.4|2292.8|2288.8|4
1767941510000|2026-01-09 06:51:50|2294.6|2290.6|2295.1|2291.1|2295.7|2291.7|2294.6|2290.6|6
1767941520000|2026-01-09 06:52:00|2295.3|2291.3|2297|2293|2297.3|2293.3|2295.1|2291.1|2
1767941530000|2026-01-09 06:52:10|2297.1|2293.1|2295|2291|2297.1|2293.1|2294.2|2290.2|2
1767941540000|2026-01-09 06:52:20|2295.2|2291.2|2297.7|2293.7|2297.9|2293.9|2294.9|2291.2|2
1767941550000|2026-01-09 06:52:30|2297.6|2293.6|2298.7|2294.7|2299|2295|2297.6|2293.6|2
1767941560000|2026-01-09 06:52:40|2298.6|2294.6|2300.5|2296.5|2300.5|2296.5|2298.6|2294.6|6
1767941570000|2026-01-09 06:52:50|2300.4|2296.4|2300.2|2296.2|2300.4|2296.4|2299.8|2295.8|0
1767941580000|2026-01-09 06:53:00|2300.1|2296.1|2299.1|2295.1|2300.1|2296.1|2299.1|2295.1|0
1767941590000|2026-01-09 06:53:10|2299.2|2295.2|2296.5|2292.5|2299.3|2295.3|2296.5|2292.5|1
1767941600000|2026-01-09 06:53:20|2296.6|2292.6|2296.5|2292.5|2296.8|2292.8|2296.5|2292.5|0
1767941610000|2026-01-09 06:53:30|2296.7|2292.7|2299.4|2295.4|2299.4|2295.4|2296.3|2292.3|4
1767941620000|2026-01-09 06:53:40|2299.1|2295.1|2299|2295|2299.3|2295.3|2299|2295|1
1767941630000|2026-01-09 06:53:50|2296.8|2292.8|2297.3|2293.3|2297.3|2293.3|2296.8|2292.8|2
1767941640000|2026-01-09 06:54:00|2297.2|2293.2|2298|2294|2298|2294|2297.2|2293.2|2
1767941650000|2026-01-09 06:54:10|2296.1|2294.6|2297.9|2293.9|2298|2294.6|2296.1|2293.9|1
1767941660000|2026-01-09 06:54:20|2297.8|2293.8|2297.5|2293.5|2297.8|2293.8|2297.5|2293.5|0
1767941670000|2026-01-09 06:54:30|2297.4|2293.4|2292.8|2288.8|2297.4|2293.4|2291.1|2287.1|12
1767941680000|2026-01-09 06:54:40|2291.7|2287.7|2289.3|2285.3|2291.7|2287.7|2286.4|2284.9|26
1767941690000|2026-01-09 06:54:50|2288.7|2284.7|2289.5|2285.5|2289.5|2285.5|2288.7|2284.7|2
1767941700000|2026-01-09 06:55:00|2289.3|2285.3|2288.8|2284.8|2289.4|2285.4|2288.8|2284.8|2
1767941710000|2026-01-09 06:55:10|2288.7|2284.7|2282.7|2278.7|2288.7|2284.7|2282.7|2278.7|23
1767941720000|2026-01-09 06:55:20|2282.8|2278.8|2286.3|2282.3|2286.4|2282.8|2282.8|2278.8|13
1767941730000|2026-01-09 06:55:30|2286.1|2282.1|2287.4|2283.4|2289.1|2285.8|2286.1|2282.1|8
1767941740000|2026-01-09 06:55:40|2286.7|2282.7|2286.4|2282.4|2287.1|2283.1|2286.4|2282.4|3
1767941750000|2026-01-09 06:55:50|2285.5|2284|2286.9|2285.4|2288.3|2285.4|2285.5|2283.4|2
1767941770000|2026-01-09 06:56:10|2288.5|2284.5|2288.4|2284.4|2288.5|2284.5|2288.4|2284.4|2
1767941780000|2026-01-09 06:56:20|2286.9|2285.4|2286.6|2285.1|2288.2|2285.4|2286.6|2284.2|0
1767941790000|2026-01-09 06:56:30|2285.1|2283.6|2286.9|2282.9|2287.4|2283.6|2284.8|2282.7|4
1767941800000|2026-01-09 06:56:40|2287.9|2283.9|2287.9|2286.4|2288.3|2286.4|2287.9|2283.9|2
1767941810000|2026-01-09 06:56:50|2287.8|2286.3|2288.6|2284.6|2288.6|2286.3|2286.8|2283.3|6
1767941820000|2026-01-09 06:57:00|2288.5|2284.5|2288.9|2284.9|2288.9|2284.9|2288.4|2284.4|0
1767941830000|2026-01-09 06:57:10|2289|2285|2288.9|2284.9|2289.3|2285.3|2288.8|2284.8|0
1767941840000|2026-01-09 06:57:20|2289.1|2285.1|2288.3|2284.3|2290.3|2287.6|2288.3|2284.3|5
1767941850000|2026-01-09 06:57:30|2288.5|2284.5|2288.6|2284.6|2288.9|2284.9|2288|2284|0
1767941860000|2026-01-09 06:57:40|2288.7|2284.7|2288.6|2284.6|2288.9|2284.9|2288.6|2284.6|0
1767941870000|2026-01-09 06:57:50|2288.3|2284.3|2288.9|2284.9|2288.9|2284.9|2288|2284|1
1767941880000|2026-01-09 06:58:00|2289.7|2285.7|2291.9|2287.9|2293.2|2289.2|2289.7|2285.7|2
1767941890000|2026-01-09 06:58:10|2291.8|2287.8|2289.8|2285.8|2291.8|2287.8|2288.9|2284.9|1
1767941900000|2026-01-09 06:58:20|2288.7|2284.7|2288.2|2284.2|2289|2286.9|2286|2284.2|7
1767941910000|2026-01-09 06:58:30|2285.8|2284.3|2286.8|2282.8|2287.4|2284.3|2285.8|2282.5|2
1767941920000|2026-01-09 06:58:40|2286.7|2282.7|2287|2283|2287|2283|2286.7|2282.7|0
1767941930000|2026-01-09 06:58:50|2286.3|2284.8|2288.6|2284.6|2288.6|2284.8|2286.3|2284.3|1
1767941940000|2026-01-09 06:59:00|2289|2285|2287|2283|2289.3|2285.3|2286.6|2282.6|6
1767941950000|2026-01-09 06:59:10|2286.9|2282.9|2285.7|2281.7|2286.9|2284.1|2285.5|2281.6|3
1767941960000|2026-01-09 06:59:20|2285.8|2281.8|2287.2|2283.2|2287.2|2283.2|2285.2|2281.2|5
1767941970000|2026-01-09 06:59:30|2287.3|2283.3|2287.3|2283.3|2288.1|2284.1|2286.8|2282.8|8
1767941980000|2026-01-09 06:59:40|2287.4|2283.4|2291.1|2287.1|2291.3|2287.3|2287.4|2283.4|7
1767941990000|2026-01-09 06:59:50|2290.6|2286.6|2291.3|2287.3|2291.4|2287.4|2290.2|2286.2|1
1767942000000|2026-01-09 07:00:00|2289.3|2287.8|2291.2|2287.2|2291.4|2287.8|2289.3|2286.7|2
1767942010000|2026-01-09 07:00:10|2291.1|2287.1|2291.7|2287.7|2292|2288|2290.4|2286.4|6
1767942020000|2026-01-09 07:00:20|2292.2|2288.2|2292.2|2288.2|2292.2|2288.2|2291.8|2287.8|0
1767942030000|2026-01-09 07:00:30|2292.4|2288.4|2292.8|2288.8|2293.2|2290.7|2292.2|2288.4|3
1767942040000|2026-01-09 07:00:40|2292.9|2288.9|2292.8|2288.8|2292.9|2288.9|2292.4|2288.4|3
1767942050000|2026-01-09 07:00:50|2292.4|2290.9|2291.8|2287.8|2292.8|2290.9|2291|2287.3|3
1767942060000|2026-01-09 07:01:00|2291.9|2287.9|2292.7|2288.7|2292.9|2288.9|2291.9|2287.9|0
1767942100000|2026-01-09 07:01:40|2290.5|2289|2291.3|2287.3|2291.9|2289|2290.5|2287|2
1767942110000|2026-01-09 07:01:50|2291.1|2287.1|2292.1|2288.1|2292.1|2288.1|2290.7|2286.7|0
1767942120000|2026-01-09 07:02:00|2291.9|2287.9|2291.6|2287.6|2291.9|2287.9|2289.9|2285.9|2
1767942130000|2026-01-09 07:02:10|2289.3|2287.8|2291.8|2287.8|2291.9|2287.9|2289.3|2286.7|2
1767942140000|2026-01-09 07:02:20|2292.1|2288.1|2292|2288|2292.3|2288.3|2292|2288|1
1767942150000|2026-01-09 07:02:30|2292.1|2288.1|2292.4|2288.4|2292.5|2288.5|2292.1|2288.1|1
1767942160000|2026-01-09 07:02:40|2292.5|2288.5|2292.3|2288.3|2292.5|2288.5|2292.2|2288.2|0
1767942170000|2026-01-09 07:02:50|2292.5|2288.5|2293.1|2289.1|2293.1|2289.8|2291.3|2288.3|1
1767942180000|2026-01-09 07:03:00|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|2292.4|2288.4|1
1767942190000|2026-01-09 07:03:10|2292.2|2290.7|2292.4|2288.4|2293.2|2290.7|2292.2|2288.4|0
1767942200000|2026-01-09 07:03:20|2292.3|2288.3|2291.6|2287.6|2292.3|2288.3|2291.6|2287.6|0
1767942210000|2026-01-09 07:03:30|2291.7|2287.7|2290.5|2286.5|2291.7|2287.7|2289.7|2285.7|1
1767942220000|2026-01-09 07:03:40|2290.6|2286.6|2291.1|2287.1|2291.1|2287.1|2290.6|2286.6|0
1767942230000|2026-01-09 07:03:50|2291|2287|2290.2|2288.7|2291|2288.7|2290.2|2286.8|0
1767942240000|2026-01-09 07:04:00|2290.1|2288.6|2290.4|2286.4|2290.5|2289|2290.1|2286.4|2
1767942250000|2026-01-09 07:04:10|2290.5|2286.5|2290.5|2286.5|2290.5|2286.5|2290.5|2286.5|1
1767942260000|2026-01-09 07:04:20|2290.7|2286.7|2290.8|2286.8|2290.9|2286.9|2290.6|2286.6|0
1767942270000|2026-01-09 07:04:30|2290.9|2286.9|2290.9|2286.9|2291|2287|2290.6|2286.6|0
1767942280000|2026-01-09 07:04:40|2291|2287|2291.1|2287.1|2291.1|2287.1|2291|2287|0
1767942290000|2026-01-09 07:04:50|2292.2|2288.2|2292.9|2288.9|2292.9|2289.6|2291.1|2287.5|0
1767942300000|2026-01-09 07:05:00|2292.8|2288.8|2292.7|2288.7|2292.8|2288.8|2292.7|2288.7|0
1767942310000|2026-01-09 07:05:10|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|0
1767942320000|2026-01-09 07:05:20|2292.9|2288.9|2292.1|2290.6|2292.9|2291|2292.1|2288.9|4
1767942330000|2026-01-09 07:05:30|2291.6|2290.1|2292.2|2288.2|2292.2|2290.1|2291.4|2287.4|8
1767942340000|2026-01-09 07:05:40|2291.9|2287.9|2291.5|2287.5|2291.9|2287.9|2291.5|2287.5|0
1767942350000|2026-01-09 07:05:50|2291.4|2287.4|2291.2|2287.2|2291.4|2287.4|2291.2|2287.2|0
1767942360000|2026-01-09 07:06:00|2291.3|2287.3|2291|2289.5|2291.7|2289.5|2291|2287.3|0
1767942370000|2026-01-09 07:06:10|2291.1|2289.6|2291.7|2287.7|2291.7|2289.6|2291.1|2287.3|4
1767942380000|2026-01-09 07:06:20|2291.6|2287.6|2290.7|2289.2|2291.8|2289.2|2290.6|2287.6|0
1767942390000|2026-01-09 07:06:30|2291.1|2287.1|2291.6|2287.6|2291.6|2287.6|2291.1|2287.1|2
1767942400000|2026-01-09 07:06:40|2286.9|2282.9|2291.5|2287.5|2291.6|2287.6|2286.8|2282.8|35
1767942410000|2026-01-09 07:06:50|2291.6|2287.6|2290.4|2288.9|2292.7|2288.9|2290.4|2287.6|0
1767942420000|2026-01-09 07:07:00|2291.4|2287.4|2291.4|2287.4|2291.5|2288.8|2290.3|2287.2|0
1767942470000|2026-01-09 07:07:50|2293.1|2289.1|2292.3|2290.8|2293.1|2290.8|2292.3|2289.1|1
1767942480000|2026-01-09 07:08:00|2292.4|2290.9|2292.7|2288.7|2292.8|2290.9|2292.4|2288.5|3
1767942490000|2026-01-09 07:08:10|2292.5|2288.5|2292.4|2288.4|2292.5|2288.5|2292.2|2288.2|0
1767942500000|2026-01-09 07:08:20|2293.3|2289.3|2293.2|2289.2|2293.3|2289.3|2293.1|2289.1|0
1767942510000|2026-01-09 07:08:30|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|0
1767942520000|2026-01-09 07:08:40|2293|2289|2292.9|2288.9|2293|2289|2292.9|2288.9|0
1767942530000|2026-01-09 07:08:50|2293|2289|2293.3|2289.3|2293.3|2289.3|2293|2289|0
1767942540000|2026-01-09 07:09:00|2293.2|2289.2|2292.8|2288.8|2293.2|2290.6|2292.1|2288.8|0
1767942560000|2026-01-09 07:09:20|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|0
1767942570000|2026-01-09 07:09:30|2293|2289|2292.9|2288.9|2293.1|2289.1|2292.9|2288.9|0
1767942580000|2026-01-09 07:09:40|2293.3|2289.3|2295.2|2291.2|2295.2|2292.7|2292.2|2289.3|3
1767942590000|2026-01-09 07:09:50|2294.3|2292.8|2294.2|2292.7|2295.2|2292.8|2294.2|2291.2|0
1767942600000|2026-01-09 07:10:00|2295.2|2291.2|2295.2|2291.2|2295.2|2291.2|2295.2|2291.2|0
1767942610000|2026-01-09 07:10:10|2296.3|2292.3|2296|2292|2296.3|2292.3|2294.4|2290.4|1
1767942620000|2026-01-09 07:10:20|2295.9|2291.9|2294.9|2290.9|2295.9|2291.9|2294.9|2290.9|0
1767942630000|2026-01-09 07:10:30|2294.5|2290.5|2294.2|2290.2|2294.5|2292.2|2293.7|2289.9|3
1767942640000|2026-01-09 07:10:40|2294.1|2290.1|2293.6|2289.6|2294.1|2290.1|2293.6|2289.6|0
1767942650000|2026-01-09 07:10:50|2293.7|2289.7|2293.5|2289.5|2293.8|2289.8|2293.5|2289.5|0
1767942660000|2026-01-09 07:11:00|2293.3|2289.3|2293.1|2289.1|2293.3|2289.3|2292.8|2288.8|0
1767942670000|2026-01-09 07:11:10|2293|2289|2293.1|2289.1|2293.1|2289.1|2293|2289|0
1767942680000|2026-01-09 07:11:20|2293.2|2289.2|2293.1|2289.1|2293.5|2289.5|2293.1|2289.1|0
1767942690000|2026-01-09 07:11:30|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.7|2291.7|3
1767942700000|2026-01-09 07:11:40|2295.5|2291.5|2295.8|2291.8|2296|2292|2294.3|2290.3|2
1767942710000|2026-01-09 07:11:50|2296|2292|2295.7|2291.7|2296|2292|2295.7|2291.7|0
1767942720000|2026-01-09 07:12:00|2295.6|2291.6|2293.6|2289.6|2295.6|2291.6|2293.6|2289.6|0
1767942730000|2026-01-09 07:12:10|2293.9|2289.9|2293.6|2289.6|2293.9|2289.9|2293.3|2289.3|0
1767942740000|2026-01-09 07:12:20|2293.5|2289.5|2292.9|2288.9|2293.5|2289.5|2292.9|2288.9|0
1767942750000|2026-01-09 07:12:30|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2
1767942770000|2026-01-09 07:12:50|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|0
1767942780000|2026-01-09 07:13:00|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|0
1767942790000|2026-01-09 07:13:10|2293.3|2289.3|2293.6|2289.6|2293.6|2289.6|2293.3|2289.3|0
1767942800000|2026-01-09 07:13:20|2293.5|2289.5|2293.3|2289.3|2293.5|2289.5|2293.3|2289.3|0
1767942820000|2026-01-09 07:13:40|2294.2|2290.2|2293.7|2289.7|2294.2|2290.2|2293.7|2289.7|3
1767942840000|2026-01-09 07:14:00|2293.6|2289.6|2291.7|2287.7|2293.6|2289.6|2291.7|2287.7|3
1767942850000|2026-01-09 07:14:10|2291.1|2287.1|2291.7|2287.7|2291.7|2287.7|2291.1|2287.1|0
1767942860000|2026-01-09 07:14:20|2291.8|2287.8|2291.6|2287.6|2291.8|2287.8|2291.6|2287.6|0
1767942870000|2026-01-09 07:14:30|2291.5|2287.5|2291.5|2287.5|2291.5|2287.5|2291.5|2287.5|0
1767942890000|2026-01-09 07:14:50|2291.6|2287.6|2292.6|2288.6|2292.6|2288.6|2291.6|2287.6|0
1767942900000|2026-01-09 07:15:00|2292.5|2288.5|2292.2|2288.2|2292.7|2288.7|2292.2|2288.2|0
1767942910000|2026-01-09 07:15:10|2292.1|2288.1|2292.1|2288.1|2292.2|2288.7|2290.2|2288|1
1767942920000|2026-01-09 07:15:20|2292|2288|2292.1|2288.1|2292.1|2288.1|2292|2288|0
1767942930000|2026-01-09 07:15:30|2292.7|2288.7|2292.7|2288.7|2292.7|2288.7|2292.7|2288.7|0
1767942940000|2026-01-09 07:15:40|2292.9|2288.9|2293.1|2289.1|2293.5|2289.5|2292.8|2288.8|0
1767942950000|2026-01-09 07:15:50|2293|2289|2292.7|2288.7|2293|2289|2292.6|2288.6|0
1767942960000|2026-01-09 07:16:00|2292.8|2288.8|2292.5|2288.5|2292.8|2288.8|2292.4|2288.4|0
1767942970000|2026-01-09 07:16:10|2292.4|2288.4|2292.5|2288.5|2292.6|2288.6|2292.4|2288.4|0
1767942980000|2026-01-09 07:16:20|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|0
1767942990000|2026-01-09 07:16:30|2292.5|2288.5|2292.6|2288.6|2292.6|2288.6|2292.5|2288.5|0
1767943000000|2026-01-09 07:16:40|2292.5|2288.5|2292.4|2288.4|2292.5|2288.5|2292.4|2288.4|0
1767943010000|2026-01-09 07:16:50|2292.6|2288.6|2292.4|2288.4|2292.6|2288.6|2292.4|2288.4|0
1767943020000|2026-01-09 07:17:00|2292.2|2288.2|2292.4|2288.4|2292.4|2288.4|2292.2|2288.2|0
1767943030000|2026-01-09 07:17:10|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|0
1767943040000|2026-01-09 07:17:20|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|0
1767943050000|2026-01-09 07:17:30|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|0
1767943060000|2026-01-09 07:17:40|2292.9|2288.9|2293.4|2289.4|2293.7|2289.7|2292.9|2288.9|0
1767943070000|2026-01-09 07:17:50|2293.7|2289.7|2293.5|2289.5|2293.7|2289.7|2293.5|2289.5|0
1767943080000|2026-01-09 07:18:00|2293.7|2289.7|2293.7|2289.7|2293.7|2289.7|2293.7|2289.7|0
1767943100000|2026-01-09 07:18:20|2293.6|2289.6|2290.1|2286.1|2293.6|2289.6|2290.1|2286.1|1
1767943120000|2026-01-09 07:18:40|2290.2|2286.2|2290.2|2286.2|2290.2|2286.2|2290.2|2286.2|0
1767943130000|2026-01-09 07:18:50|2291.3|2287.3|2291.9|2287.9|2291.9|2287.9|2291.2|2287.2|2
1767943140000|2026-01-09 07:19:00|2291.5|2287.5|2291.7|2287.7|2291.8|2287.8|2291.5|2287.5|0
1767943160000|2026-01-09 07:19:20|2291.5|2287.5|2291.4|2287.4|2291.5|2287.5|2291.4|2287.4|0
1767943170000|2026-01-09 07:19:30|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|0
1767943180000|2026-01-09 07:19:40|2291.7|2287.7|2291.9|2287.9|2291.9|2287.9|2291.7|2287.7|0
1767943190000|2026-01-09 07:19:50|2292.1|2288.1|2292.2|2288.2|2292.2|2288.2|2292.1|2288.1|1
1767943200000|2026-01-09 07:20:00|2292.1|2288.1|2290.6|2286.6|2292.1|2289.1|2290.1|2286.1|5
1767943210000|2026-01-09 07:20:10|2290.8|2286.8|2291.3|2287.3|2291.3|2287.3|2290.8|2286.8|0
1767943220000|2026-01-09 07:20:20|2291.4|2287.4|2291.4|2287.4|2291.4|2287.4|2291.4|2287.4|0
1767943230000|2026-01-09 07:20:30|2291.5|2287.5|2291.7|2287.7|2291.8|2287.8|2291.5|2287.5|0
1767943240000|2026-01-09 07:20:40|2291.3|2289.8|2291.1|2289.6|2291.3|2289.8|2291.1|2289.6|2
1767943250000|2026-01-09 07:20:50|2290.6|2289.1|2291|2287|2291|2289.1|2290.6|2287|1
1767943260000|2026-01-09 07:21:00|2290.9|2286.9|2291|2287|2291|2287|2290.9|2286.9|0
1767943270000|2026-01-09 07:21:10|2290.9|2286.9|2290.2|2286.2|2290.9|2287.9|2288.2|2285.8|4
1767943280000|2026-01-09 07:21:20|2290.1|2286.1|2290.4|2286.4|2290.4|2286.4|2289.9|2285.9|0
1767943290000|2026-01-09 07:21:30|2290.8|2286.8|2290.6|2286.6|2290.8|2286.8|2290.3|2286.3|0
1767943300000|2026-01-09 07:21:40|2290.8|2286.8|2291.2|2289.7|2291.2|2289.7|2289.6|2286.8|3
1767943310000|2026-01-09 07:21:50|2292.9|2288.9|2293.7|2289.7|2293.7|2289.7|2292.9|2288.9|2
1767943320000|2026-01-09 07:22:00|2293.9|2289.9|2292.6|2291.1|2293.9|2291.1|2292.5|2289.4|0
1767943330000|2026-01-09 07:22:10|2294|2290|2294.2|2290.2|2294.2|2291.1|2292.6|2289.9|0
1767943340000|2026-01-09 07:22:20|2293|2291.5|2293|2291.5|2293|2291.5|2293|2291.5|0
1767943350000|2026-01-09 07:22:30|2294.3|2290.3|2291.2|2289.7|2294.3|2291.3|2291.2|2288.7|1
1767943360000|2026-01-09 07:22:40|2291.3|2289.8|2292.9|2288.9|2292.9|2289.8|2291.3|2288.9|1
1767943370000|2026-01-09 07:22:50|2293|2289|2293|2289|2293|2289|2293|2289|0
1767943380000|2026-01-09 07:23:00|2293.1|2289.1|2293.1|2289.1|2293.4|2289.4|2293.1|2289.1|0
1767943390000|2026-01-09 07:23:10|2293.2|2289.2|2293.4|2289.4|2293.6|2289.6|2293.1|2289.1|1
1767943400000|2026-01-09 07:23:20|2293.5|2289.5|2293.5|2289.5|2293.7|2289.7|2293.5|2289.5|0
1767943410000|2026-01-09 07:23:30|2293.6|2289.6|2293.6|2289.6|2293.9|2289.9|2293.6|2289.6|0
1767943420000|2026-01-09 07:23:40|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|1
1767943430000|2026-01-09 07:23:50|2294.3|2290.3|2294.1|2290.1|2294.3|2290.3|2294|2290|0
1767943440000|2026-01-09 07:24:00|2292.4|2290.9|2293.2|2289.2|2293.2|2290.9|2292.4|2289.2|0
1767943450000|2026-01-09 07:24:10|2293.3|2289.3|2293.1|2289.1|2293.4|2289.4|2293.1|2289.1|0
1767943460000|2026-01-09 07:24:20|2293|2289|2292.9|2288.9|2293|2289|2292.7|2288.7|1
1767943470000|2026-01-09 07:24:30|2292.8|2288.8|2292.8|2288.8|2293.2|2289.2|2292.7|2288.7|2
1767943480000|2026-01-09 07:24:40|2292.7|2288.7|2292.4|2288.4|2293|2289|2291.7|2287.7|4
1767943490000|2026-01-09 07:24:50|2292.3|2288.3|2292.4|2288.4|2292.4|2288.4|2292.2|2288.2|0
1767943500000|2026-01-09 07:25:00|2292.3|2288.3|2291.9|2287.9|2292.3|2288.3|2291.8|2287.8|0
1767943510000|2026-01-09 07:25:10|2291.8|2287.8|2291.4|2287.4|2291.8|2287.8|2291.3|2287.3|0
1767943520000|2026-01-09 07:25:20|2291.3|2287.3|2291.2|2287.2|2291.4|2287.4|2291|2287|0
1767943530000|2026-01-09 07:25:30|2291.4|2287.4|2291.1|2287.1|2291.4|2287.4|2290.6|2286.6|0
1767943540000|2026-01-09 07:25:40|2291.2|2287.2|2291.1|2287.1|2291.3|2287.3|2291.1|2287.1|0
1767943560000|2026-01-09 07:26:00|2291|2287|2290.7|2286.7|2291|2287|2288.4|2286.6|1
1767943570000|2026-01-09 07:26:10|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|0
1767943580000|2026-01-09 07:26:20|2291.3|2287.3|2291.3|2287.3|2291.3|2287.3|2291.3|2287.3|1
1767943590000|2026-01-09 07:26:30|2290.3|2288.8|2292.6|2288.6|2292.9|2288.9|2290.3|2288.6|1
1767943600000|2026-01-09 07:26:40|2292.5|2288.5|2291.8|2290.3|2292.5|2290.3|2291.8|2288.4|0
1767943610000|2026-01-09 07:26:50|||||||||1
1767943620000|2026-01-09 07:27:00|2293.9|2289.9|2293.8|2289.8|2293.9|2289.9|2293.6|2289.6|0
1767943630000|2026-01-09 07:27:10|2293.9|2289.9|2293.8|2289.8|2293.9|2289.9|2293.8|2289.8|0
1767943680000|2026-01-09 07:28:00|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|0
1767943740000|2026-01-09 07:29:00|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|0
1767943750000|2026-01-09 07:29:10|2293.3|2291.8|2293|2291.5|2293.3|2291.8|2293|2291.5|1
1767943770000|2026-01-09 07:29:30|2293.2|2291.7|2293.2|2291.7|2293.2|2291.7|2293.2|2291.7|0
1767943780000|2026-01-09 07:29:40|2295|2291|2295|2291|2295|2291|2295|2291|1
1767943790000|2026-01-09 07:29:50|2293.5|2292|2293.6|2292.1|2293.6|2292.1|2293.5|2292|0
1767943800000|2026-01-09 07:30:00|2293.5|2292|2293.7|2289.7|2294|2292|2293.3|2289.7|1
1767943810000|2026-01-09 07:30:10|2293.9|2289.9|2294.2|2290.2|2294.2|2290.2|2293.9|2289.9|0
1767943820000|2026-01-09 07:30:20|2294.5|2290.5|2294.7|2290.7|2294.8|2290.8|2294.5|2290.5|0
1767943830000|2026-01-09 07:30:30|2294.5|2290.5|2295.1|2291.1|2295.1|2291.1|2294.5|2290.5|0
1767943840000|2026-01-09 07:30:40|2294|2292.5|2295.1|2291.1|2295.1|2292.5|2294|2291.1|0
1767943860000|2026-01-09 07:31:00|||||||||1
1767943870000|2026-01-09 07:31:10|2295|2291|2295.1|2291.1|2295.1|2291.1|2294.9|2290.9|0
1767943880000|2026-01-09 07:31:20|2295|2291|2293.5|2292|2295|2292|2293.5|2291|0
1767943890000|2026-01-09 07:31:30|2295|2291|2293.3|2291.8|2295|2291.8|2293.3|2291|0
1767943900000|2026-01-09 07:31:40|2295.2|2291.2|2295.2|2291.2|2295.4|2291.4|2295.2|2291.2|1
1767943920000|2026-01-09 07:32:00|2295.3|2291.3|2295.4|2291.4|2295.4|2291.4|2295.3|2291.3|0
1767943930000|2026-01-09 07:32:10|2295.5|2291.5|2294.5|2293|2295.5|2293|2294.5|2291.5|0
1767943940000|2026-01-09 07:32:20|2294.6|2293.1|2294.6|2293.1|2294.6|2293.1|2294.6|2293.1|0
1767943960000|2026-01-09 07:32:40|2296.7|2292.7|2296.4|2292.4|2296.7|2292.7|2296.4|2292.4|1
1767943970000|2026-01-09 07:32:50|2296.5|2292.5|2296.6|2292.6|2296.6|2292.6|2296.4|2292.4|0
1767943980000|2026-01-09 07:33:00|2295.7|2294.2|2295|2293.5|2295.8|2294.3|2295|2293.5|1
1767943990000|2026-01-09 07:33:10|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|0
1767944000000|2026-01-09 07:33:20|2295|2291|2293.3|2291.8|2295|2293|2293.3|2290.8|3
1767944010000|2026-01-09 07:33:30|2293.2|2291.7|2293.2|2291.7|2293.2|2291.7|2293.2|2291.7|0
1767944020000|2026-01-09 07:33:40|2293.1|2291.6|2291.9|2290.4|2293.1|2291.6|2291.9|2290.4|2
1767944040000|2026-01-09 07:34:00|2291.8|2290.3|2289.4|2287.9|2292.2|2290.3|2289.4|2287.9|6
1767944050000|2026-01-09 07:34:10|2289.2|2287.7|2288.8|2287.3|2290.2|2287.7|2288.8|2286.2|0
1767944070000|2026-01-09 07:34:30|2290.1|2288.6|2291.9|2287.9|2292|2288.6|2290.1|2287.8|4
1767944080000|2026-01-09 07:34:40|2291.8|2287.8|2292.8|2288.8|2292.8|2289.3|2290.8|2287.8|0
1767944090000|2026-01-09 07:34:50|2292.7|2288.7|2293|2289|2293.3|2290.1|2291.6|2288.6|0
1767944100000|2026-01-09 07:35:00|2292.7|2288.7|2292.3|2288.3|2292.9|2288.9|2292.3|2288.3|1
1767944110000|2026-01-09 07:35:10|2292.4|2288.4|2293|2289|2293|2289|2292.4|2288.4|0
1767944120000|2026-01-09 07:35:20|2293.2|2289.2|2292.9|2288.9|2293.2|2289.2|2292.8|2288.8|0
1767944130000|2026-01-09 07:35:30|2293.1|2289.1|2292.9|2288.9|2293.1|2289.1|2292.9|2288.9|0
1767944140000|2026-01-09 07:35:40|2293.4|2289.4|2293.7|2289.7|2293.8|2289.8|2293.4|2289.4|2
1767944150000|2026-01-09 07:35:50|2293.2|2289.2|2293.5|2289.5|2293.5|2289.5|2292.6|2288.6|0
1767944160000|2026-01-09 07:36:00|2293.7|2289.7|2293.8|2289.8|2293.8|2289.8|2293.4|2289.4|0
1767944190000|2026-01-09 07:36:30|2293.7|2289.7|2293.8|2289.8|2293.8|2289.8|2293.7|2289.7|0
1767944210000|2026-01-09 07:36:50|2293.7|2289.7|2294.3|2290.3|2294.3|2290.3|2293.7|2289.7|0
1767944220000|2026-01-09 07:37:00|2294.1|2290.1|2294.3|2290.3|2294.3|2290.3|2294.1|2290.1|0
1767944230000|2026-01-09 07:37:10|2294.5|2290.5|2296|2292|2296|2292.5|2294|2290.5|1
1767944240000|2026-01-09 07:37:20|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|0
1767944250000|2026-01-09 07:37:30|2296.6|2292.6|2296.8|2292.8|2296.8|2292.8|2296.5|2292.5|8
1767944260000|2026-01-09 07:37:40|2297|2293|2297|2293|2297.1|2294.5|2296|2292.7|0
1767944270000|2026-01-09 07:37:50|2297.1|2293.1|2296.9|2292.9|2297.1|2293.1|2296.9|2292.9|0
1767944280000|2026-01-09 07:38:00|2296.7|2292.7|2296.7|2292.7|2296.9|2294.8|2294.9|2290.9|2
1767944290000|2026-01-09 07:38:10|2296.1|2294.6|2296.9|2292.9|2297|2294.6|2296.1|2292.9|1
1767944300000|2026-01-09 07:38:20|2296.6|2292.6|2296.8|2292.8|2296.8|2292.8|2296.6|2292.6|0
1767944310000|2026-01-09 07:38:30|2296.7|2292.7|2297|2293|2297|2293|2294.9|2290.9|1
1767944320000|2026-01-09 07:38:40|2296.9|2292.9|2297.7|2293.7|2298|2294|2296.9|2292.9|1
1767944340000|2026-01-09 07:39:00|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|0
1767944350000|2026-01-09 07:39:10|2297.7|2293.7|2296.9|2292.9|2297.7|2293.7|2296.9|2292.9|1
1767944360000|2026-01-09 07:39:20|2296.7|2292.7|2296.8|2292.8|2296.8|2292.8|2296.6|2292.6|0
1767944370000|2026-01-09 07:39:30|2296.6|2292.6|2296.5|2292.5|2296.6|2292.6|2296.5|2292.5|0
1767944380000|2026-01-09 07:39:40|2296.4|2292.4|2295.7|2291.7|2296.4|2292.4|2295.7|2291.7|0
1767944400000|2026-01-09 07:40:00|2295.5|2291.5|2295.8|2291.8|2295.8|2291.8|2295.5|2291.5|1
1767944410000|2026-01-09 07:40:10|2295.7|2291.7|2295.8|2291.8|2296|2292|2295.7|2291.7|0
1767944420000|2026-01-09 07:40:20|2296|2292|2295.7|2291.7|2296|2292|2295.7|2291.7|0
1767944430000|2026-01-09 07:40:30|2296|2292|2295.9|2291.9|2296|2293.3|2294.8|2291.8|1
1767944440000|2026-01-09 07:40:40|2295.8|2291.8|2295.8|2291.8|2296|2293.3|2294.7|2291.7|1
1767944460000|2026-01-09 07:41:00|2295.7|2291.7|2295.6|2291.6|2295.8|2291.8|2295.6|2291.6|1
1767944470000|2026-01-09 07:41:10|2294.6|2293.1|2295.6|2291.6|2295.7|2293.1|2294.6|2291.6|1
1767944490000|2026-01-09 07:41:30|2294.2|2292.7|2294.2|2292.7|2294.3|2292.8|2294.2|2292.7|0
1767944500000|2026-01-09 07:41:40|2294.3|2292.8|2294.2|2292.7|2294.3|2292.8|2294.2|2292.7|0
1767944510000|2026-01-09 07:41:50|2294.3|2292.8|2294.9|2293.4|2296.6|2294.1|2294.3|2292.4|2
1767944530000|2026-01-09 07:42:10|2295.4|2293.9|2298.5|2297|2298.5|2297|2295.4|2293.8|5
1767944540000|2026-01-09 07:42:20|2298.4|2294.4|2298.4|2296.9|2298.5|2297|2298.3|2294.4|0
1767944550000|2026-01-09 07:42:30|2298.5|2297|2298.5|2297|2298.5|2297|2298.5|2297|0
1767944560000|2026-01-09 07:42:40|2298.6|2297.1|2298.4|2296.9|2298.6|2297.1|2298.4|2296.9|0
1767944570000|2026-01-09 07:42:50|2299.2|2295.2|2299.2|2295.2|2299.2|2295.2|2299.2|2295.2|2
1767944580000|2026-01-09 07:43:00|2297.8|2296.3|2299|2295|2299.2|2296.6|2297.8|2295|0
1767944590000|2026-01-09 07:43:10|2299.1|2295.1|2298.2|2296.7|2299.4|2296.7|2298.1|2295.1|1
1767944600000|2026-01-09 07:43:20|2299.3|2295.3|2299.8|2298.3|2301|2298.4|2298.3|2295.2|3
1767944610000|2026-01-09 07:43:30|2300.8|2296.8|2300.5|2296.5|2300.8|2298.1|2299.2|2295.2|0
1767944620000|2026-01-09 07:43:40|2300.3|2296.3|2300.5|2296.5|2300.5|2296.5|2300.3|2296.3|0
1767944630000|2026-01-09 07:43:50|2300.6|2296.6|2300.7|2296.7|2300.7|2296.7|2300.2|2296.2|2
1767944640000|2026-01-09 07:44:00|2300.5|2296.5|2300.2|2296.2|2300.5|2296.5|2300.2|2296.2|1
1767944650000|2026-01-09 07:44:10|2298.9|2297.4|2299.5|2295.5|2299.5|2297.4|2298.4|2294.4|2
1767944660000|2026-01-09 07:44:20|2299.3|2295.3|2300.3|2296.3|2300.3|2296.3|2299.2|2295.2|0
1767944670000|2026-01-09 07:44:30|2300.1|2296.1|2300.2|2296.2|2300.2|2296.2|2300.1|2296.1|0
1767944680000|2026-01-09 07:44:40|2300|2296|2300|2296|2300|2296|2300|2296|0
1767944690000|2026-01-09 07:44:50|2299.9|2295.9|2300|2296|2300|2296|2299.9|2295.9|0
1767944700000|2026-01-09 07:45:00|2299.9|2295.9|2299.5|2295.5|2299.9|2295.9|2299.5|2295.5|1
1767944710000|2026-01-09 07:45:10|2299.8|2295.8|2297.4|2295.9|2299.8|2295.9|2297.4|2295.3|0
1767944720000|2026-01-09 07:45:20|2299.5|2295.5|2299.4|2295.4|2299.5|2295.5|2299.2|2295.2|2
1767944730000|2026-01-09 07:45:30|2299.2|2295.2|2299.6|2295.6|2299.6|2295.6|2299.2|2295.2|0
1767944740000|2026-01-09 07:45:40|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|0
1767944750000|2026-01-09 07:45:50|2299.4|2295.4|2299.5|2295.5|2299.5|2295.5|2299.4|2295.4|0
1767944760000|2026-01-09 07:46:00|2299.6|2295.6|2299.6|2295.6|2299.8|2295.8|2299.6|2295.6|0
1767944770000|2026-01-09 07:46:10|2299.7|2295.7|2298.8|2294.8|2299.7|2295.7|2298.8|2294.8|0
1767944780000|2026-01-09 07:46:20|2297.9|2293.9|2298.1|2294.1|2298.1|2294.1|2297.9|2293.9|0
1767944790000|2026-01-09 07:46:30|2298|2294|2298|2294|2298|2294|2298|2294|0
1767944800000|2026-01-09 07:46:40|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|0
1767944810000|2026-01-09 07:46:50|2299|2295|2299.8|2295.8|2299.8|2295.8|2299|2295|0
1767944820000|2026-01-09 07:47:00|2300|2296|2300.9|2296.9|2300.9|2296.9|2299.9|2295.9|2
1767944830000|2026-01-09 07:47:10|2299.8|2298.3|2300.9|2296.9|2300.9|2298.3|2299.7|2296.9|0
1767944840000|2026-01-09 07:47:20|2299.9|2298.4|2301.9|2297.9|2302.3|2298.4|2299.9|2297.6|1
1767944850000|2026-01-09 07:47:30|2301.8|2297.8|2302.9|2298.9|2303|2299|2301.8|2297.8|3
1767944860000|2026-01-09 07:47:40|2303.2|2299.2|2303|2299|2303.2|2299.2|2302.9|2298.9|1
1767944870000|2026-01-09 07:47:50|2302.9|2298.9|2301.4|2299.9|2303.1|2300.5|2301.4|2298.5|2
1767944880000|2026-01-09 07:48:00|2302.9|2298.9|2301.5|2297.5|2302.9|2298.9|2301.5|2297.5|3
1767944890000|2026-01-09 07:48:10|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|0
1767944900000|2026-01-09 07:48:20|2300.8|2296.8|2300.1|2296.1|2300.8|2296.8|2300.1|2296.1|0
1767944910000|2026-01-09 07:48:30|2299.9|2295.9|2299.9|2295.9|2299.9|2295.9|2299.9|2295.9|0
1767944920000|2026-01-09 07:48:40|2299.8|2295.8|2299|2295|2299.8|2295.8|2299|2295|1
1767944930000|2026-01-09 07:48:50|2298.8|2294.8|2297.5|2293.5|2298.8|2294.8|2297.5|2293.5|1
1767944940000|2026-01-09 07:49:00|2297.6|2293.6|2297.6|2293.6|2297.6|2293.6|2297.6|2293.6|0
1767944950000|2026-01-09 07:49:10|2297.5|2293.5|2297.2|2293.2|2297.5|2293.5|2297.2|2293.2|0
1767944960000|2026-01-09 07:49:20|2297.1|2293.1|2297.2|2293.2|2297.2|2293.2|2297.1|2293.1|0
1767944970000|2026-01-09 07:49:30|2297.1|2293.1|2297.1|2293.1|2297.2|2293.2|2297.1|2293.1|0
1767944980000|2026-01-09 07:49:40|2298.7|2294.7|2298.7|2294.7|2298.7|2294.7|2298.7|2294.7|2
1767944990000|2026-01-09 07:49:50|2298.6|2294.6|2298.4|2294.4|2298.7|2296.6|2298.1|2294.4|1
1767945000000|2026-01-09 07:50:00|2298.3|2294.3|2298.4|2294.4|2298.4|2294.4|2298.3|2294.3|0
1767945010000|2026-01-09 07:50:10|2298.5|2294.5|2297.8|2296.3|2298.5|2296.4|2297.8|2294.5|1
1767945020000|2026-01-09 07:50:20|2298.9|2294.9|2298.9|2294.9|2298.9|2294.9|2298.9|2294.9|2
1767945030000|2026-01-09 07:50:30|2298.8|2294.8|2298.9|2294.9|2298.9|2294.9|2298.6|2294.6|0
1767945040000|2026-01-09 07:50:40|2298.7|2294.7|2299.2|2295.2|2299.3|2295.3|2298.7|2294.7|1
1767945050000|2026-01-09 07:50:50|2297.9|2293.9|2298.1|2294.1|2298.1|2294.1|2297.9|2293.9|2
1767945060000|2026-01-09 07:51:00|2297.9|2293.9|2296|2292|2297.9|2293.9|2295.8|2291.8|0
1767945070000|2026-01-09 07:51:10|2296.1|2292.1|2296.6|2292.6|2296.7|2292.7|2295|2291|2
1767945080000|2026-01-09 07:51:20|2296.5|2292.5|2297.3|2293.3|2297.3|2293.3|2296.5|2292.5|0
1767945090000|2026-01-09 07:51:30|2297.2|2293.2|2297.1|2293.1|2297.3|2293.3|2297.1|2293.1|1
1767945100000|2026-01-09 07:51:40|2294.9|2290.9|2294|2290|2294.9|2290.9|2293.8|2289.8|1
1767945110000|2026-01-09 07:51:50|2294.2|2290.2|2294.1|2290.1|2294.3|2290.3|2294.1|2290.1|0
1767945120000|2026-01-09 07:52:00|2294.2|2290.2|2293.4|2289.4|2294.2|2290.2|2293.4|2289.4|0
1767945130000|2026-01-09 07:52:10|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|0
1767945140000|2026-01-09 07:52:20|2293.4|2289.4|2293.3|2289.3|2293.6|2289.6|2293.3|2289.3|0
1767945150000|2026-01-09 07:52:30|2293.4|2289.4|2293.6|2289.6|2293.6|2289.6|2293.4|2289.4|0
1767945160000|2026-01-09 07:52:40|2296.9|2292.9|2297.2|2293.2|2297.2|2293.2|2296.9|2292.9|2
1767945170000|2026-01-09 07:52:50|2297.3|2293.3|2296.9|2292.9|2297.3|2293.3|2296.9|2292.9|0
1767945180000|2026-01-09 07:53:00|2296.7|2292.7|2296.8|2292.8|2296.8|2292.8|2296.4|2292.4|0
1767945190000|2026-01-09 07:53:10|2297|2293|2298|2294|2298|2294|2297|2293|1
1767945220000|2026-01-09 07:53:40|2299.6|2295.6|2299|2295|2299.6|2295.6|2299|2295|3
1767945230000|2026-01-09 07:53:50|2299.1|2295.1|2299.3|2295.3|2299.4|2295.4|2299.1|2295.1|0
1767945240000|2026-01-09 07:54:00|2299.4|2295.4|2299.2|2295.2|2299.4|2295.4|2299.2|2295.2|0
1767945250000|2026-01-09 07:54:10|2299.1|2295.1|2296.9|2292.9|2299.1|2295.1|2296.4|2292.4|1
1767945260000|2026-01-09 07:54:20|2297.1|2293.1|2297.6|2293.6|2297.6|2293.6|2297|2293|0
1767945270000|2026-01-09 07:54:30|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|2297.4|2293.4|0
1767945280000|2026-01-09 07:54:40|2297.4|2293.4|2297.4|2293.4|2297.4|2293.4|2297.4|2293.4|0
1767945290000|2026-01-09 07:54:50|2297.5|2293.5|2298.2|2294.2|2298.2|2294.2|2297.5|2293.5|1
1767945300000|2026-01-09 07:55:00|2298|2294|2298.5|2294.5|2298.6|2294.6|2298|2294|0
1767945310000|2026-01-09 07:55:10|2298.4|2294.4|2297.5|2293.5|2298.4|2294.4|2297.3|2293.3|1
1767945320000|2026-01-09 07:55:20|2297.8|2293.8|2296.9|2292.9|2297.8|2293.8|2295|2292.9|1
1767945330000|2026-01-09 07:55:30|2296.8|2292.8|2296.6|2292.6|2296.8|2292.8|2296.6|2292.6|0
1767945340000|2026-01-09 07:55:40|2296.7|2292.7|2295.9|2291.9|2296.9|2292.9|2295.7|2291.7|1
1767945350000|2026-01-09 07:55:50|2296.4|2292.4|2296.4|2292.4|2296.4|2292.4|2296.4|2292.4|0
1767945360000|2026-01-09 07:56:00|2296.2|2292.2|2296|2292|2296.2|2292.2|2295.9|2291.9|1
1767945400000|2026-01-09 07:56:40|2295.9|2291.9|2295.7|2291.7|2295.9|2291.9|2295.7|2291.7|0
1767945430000|2026-01-09 07:57:10|2296.9|2292.9|2297.3|2293.3|2297.3|2293.3|2296.9|2292.9|1
1767945440000|2026-01-09 07:57:20|2297.2|2293.2|2297.8|2293.8|2297.8|2293.8|2297.2|2293.2|0
1767945450000|2026-01-09 07:57:30|2297.7|2293.7|2296.8|2292.8|2297.7|2293.7|2296.8|2292.8|0
1767945460000|2026-01-09 07:57:40|2296.6|2292.6|2296.2|2292.2|2296.6|2292.6|2296.2|2292.2|1
1767945470000|2026-01-09 07:57:50|2296.1|2292.1|2296.3|2292.3|2296.3|2292.3|2295.8|2291.8|0
1767945480000|2026-01-09 07:58:00|2296.2|2292.2|2295.7|2291.7|2296.3|2292.3|2295.7|2291.7|0
1767945490000|2026-01-09 07:58:10|2295|2291|2294.3|2290.3|2295|2291|2294.3|2290.3|4
1767945500000|2026-01-09 07:58:20|2294.5|2290.5|2293.6|2292.1|2294.6|2292.3|2293.5|2290.5|0
1767945510000|2026-01-09 07:58:30|2294.5|2290.5|2294.2|2290.2|2294.6|2290.6|2294.2|2290.2|0
1767945530000|2026-01-09 07:58:50|2294.5|2290.5|2294.4|2290.4|2294.7|2291.4|2292.9|2290.4|1
1767945540000|2026-01-09 07:59:00|2294.5|2290.5|2294.3|2290.3|2294.5|2290.5|2294.3|2290.3|0
1767945550000|2026-01-09 07:59:10|2292.9|2288.9|2291.5|2290|2292.9|2290.1|2291.5|2288.9|1
1767945560000|2026-01-09 07:59:20|2290.1|2288.6|2292.3|2288.3|2292.3|2289.3|2290.1|2287.1|9
1767945570000|2026-01-09 07:59:30|2292.1|2288.1|2292|2288|2292.1|2288.1|2292|2288|0
1767945580000|2026-01-09 07:59:40|2292.1|2288.1|2291.5|2287.5|2292.1|2288.1|2291.2|2287.2|2
1767945590000|2026-01-09 07:59:50|2291.7|2287.7|2291.6|2287.6|2291.9|2287.9|2291.6|2287.6|0
1767945600000|2026-01-09 08:00:00|2291.9|2287.9|2288.4|2286.9|2293|2289.5|2288.4|2285.9|10
1767945610000|2026-01-09 08:00:10|2288.6|2284.6|2290.6|2286.6|2290.9|2288.3|2288.6|2284.6|4
1767945620000|2026-01-09 08:00:20|2290.4|2286.4|2290.6|2286.6|2290.6|2286.6|2290.2|2286.2|0
1767945630000|2026-01-09 08:00:30|2289.5|2288|2290.6|2286.6|2290.6|2288.1|2289.5|2286.5|0
1767945640000|2026-01-09 08:00:40|2292.5|2288.5|2292.5|2288.5|2292.6|2288.6|2292.5|2288.5|1
1767945650000|2026-01-09 08:00:50|2292.8|2288.8|2292.1|2288.1|2292.8|2288.8|2292.1|2288.1|0
1767945660000|2026-01-09 08:01:00|2292.2|2288.2|2293.6|2289.6|2293.6|2289.6|2292.1|2288.1|4
1767945670000|2026-01-09 08:01:10|2293.7|2289.7|2292.4|2288.4|2293.7|2289.7|2292.4|2288.4|1
1767945680000|2026-01-09 08:01:20|2292.3|2288.3|2290.1|2286.1|2292.4|2288.4|2290|2286|3
1767945690000|2026-01-09 08:01:30|2289.9|2285.9|2290|2286|2290|2286|2289.9|2285.9|0
1767945700000|2026-01-09 08:01:40|2289.9|2285.9|2289.9|2285.9|2289.9|2285.9|2289.9|2285.9|0
1767945710000|2026-01-09 08:01:50|2290|2286|2290|2286|2290|2286|2290|2286|0
1767945720000|2026-01-09 08:02:00|2289.7|2285.7|2289.7|2285.7|2289.8|2285.8|2289.7|2285.7|0
1767945730000|2026-01-09 08:02:10|2289.8|2285.8|2287.2|2283.2|2289.8|2285.8|2287.2|2283.2|2
1767945740000|2026-01-09 08:02:20|2287.3|2283.3|2286.9|2282.9|2287.3|2283.3|2286.6|2282.6|2
1767945750000|2026-01-09 08:02:30|2287|2283|2287.1|2283.1|2288|2284|2286.7|2282.7|4
1767945760000|2026-01-09 08:02:40|2287.2|2283.2|2286.4|2284.9|2287.6|2284.9|2286.4|2283.2|1
1767945770000|2026-01-09 08:02:50|2286.5|2285|2286.5|2285|2286.5|2285|2286.5|2285|0
1767945780000|2026-01-09 08:03:00|2286.4|2284.9|2289.4|2285.4|2290.6|2286.6|2286.4|2284.8|1
1767945790000|2026-01-09 08:03:10|2289.7|2285.7|2290.6|2286.6|2290.6|2286.6|2289.7|2285.7|0
1767945800000|2026-01-09 08:03:20|2290.8|2286.8|2291.5|2287.5|2291.6|2288.5|2289.8|2286.8|2
1767945810000|2026-01-09 08:03:30|2291.3|2287.3|2290.9|2286.9|2291.4|2287.4|2290.9|2286.9|2
1767945820000|2026-01-09 08:03:40|2290.7|2286.7|2288.3|2286.8|2290.7|2286.9|2288.3|2286.6|1
1767945830000|2026-01-09 08:03:50|2288.5|2284.5|2289.4|2285.4|2289.4|2286.7|2288.2|2284.5|0
1767945840000|2026-01-09 08:04:00|2289.3|2285.3|2289.1|2285.1|2289.3|2285.3|2288.9|2284.9|0
1767945850000|2026-01-09 08:04:10|2289.2|2285.2|2291.2|2287.2|2291.2|2287.2|2288.3|2285.1|1
1767945860000|2026-01-09 08:04:20|2291.1|2287.1|2291.1|2287.1|2291.1|2287.1|2291.1|2287.1|0
1767945870000|2026-01-09 08:04:30|2291|2287|2290.8|2286.8|2291.2|2287.2|2290.6|2286.6|0
1767945880000|2026-01-09 08:04:40|2290.7|2286.7|2290|2286|2290.7|2286.7|2290|2286|0
1767945890000|2026-01-09 08:04:50|2290.1|2286.1|2289.3|2285.3|2290.1|2286.1|2289.3|2285.3|0
1767945900000|2026-01-09 08:05:00|2289.1|2285.1|2289.5|2285.5|2289.5|2285.5|2287.1|2283.1|2
1767945910000|2026-01-09 08:05:10|2290.2|2286.2|2290.3|2286.3|2290.5|2286.5|2289.3|2285.3|0
1767945920000|2026-01-09 08:05:20|2290.4|2286.4|2291.9|2287.9|2291.9|2287.9|2290.4|2286.4|0
1767945930000|2026-01-09 08:05:30|2292|2288|2291.4|2287.4|2292.8|2288.8|2291.4|2287.4|0
1767945940000|2026-01-09 08:05:40|2291.5|2287.5|2294.9|2290.9|2294.9|2290.9|2291.5|2287.5|2
1767945950000|2026-01-09 08:05:50|2295|2291|2300.1|2296.1|2300.1|2296.1|2294.4|2290.4|4
1767945960000|2026-01-09 08:06:00|2300.2|2296.2|2299.6|2298.1|2301.1|2298.1|2299.5|2295.6|2
1767945970000|2026-01-09 08:06:10|2300.7|2296.7|2301.4|2297.4|2301.4|2297.4|2300.1|2296.1|4
1767945980000|2026-01-09 08:06:20|2300.7|2296.7|2301.4|2297.4|2301.5|2297.5|2300.7|2296.7|1
1767945990000|2026-01-09 08:06:30|2301.8|2297.8|2301.7|2297.7|2301.9|2297.9|2301.6|2297.6|1
1767946000000|2026-01-09 08:06:40|2302|2298|2301.2|2297.2|2302|2298.8|2299.9|2297.2|1
1767946010000|2026-01-09 08:06:50|2301.8|2297.8|2302|2298|2302|2298|2301.8|2297.8|4
1767946020000|2026-01-09 08:07:00|2302.1|2298.1|2303.9|2299.9|2303.9|2300|2301.5|2298.1|7
1767946030000|2026-01-09 08:07:10|2304.4|2300.4|2302.4|2300.9|2304.4|2301.7|2302.3|2299.7|2
1767946040000|2026-01-09 08:07:20|2302.3|2300.8|2302.2|2298.2|2302.5|2300.8|2302.1|2298.2|4
1767946050000|2026-01-09 08:07:30|2302.4|2298.4|2302|2298|2302.4|2298.4|2302|2298|4
1767946060000|2026-01-09 08:07:40|2302.1|2298.1|2302.2|2298.2|2302.2|2298.2|2302.1|2298.1|0
1767946070000|2026-01-09 08:07:50|2302.4|2300.9|2303.5|2299.5|2303.5|2300.9|2302.4|2299.5|2
1767946080000|2026-01-09 08:08:00|2302.4|2300.9|2304.1|2302.6|2305.2|2302.6|2302.4|2300.8|3
1767946090000|2026-01-09 08:08:10|2304.8|2300.8|2304.3|2300.3|2304.8|2300.8|2304.2|2300.2|2
1767946100000|2026-01-09 08:08:20|2303.4|2301.9|2303.3|2299.3|2304.9|2301.9|2303.1|2299.3|2
1767946110000|2026-01-09 08:08:30|2303.2|2299.2|2301.4|2299.9|2303.2|2299.9|2301.4|2298.8|0
1767946120000|2026-01-09 08:08:40|2302|2298|2301.8|2297.8|2302|2298|2301.7|2297.7|3
1767946130000|2026-01-09 08:08:50|2301.7|2297.7|2301.5|2297.5|2301.9|2297.9|2301.5|2297.5|2
1767946140000|2026-01-09 08:09:00|2301.6|2297.6|2300.3|2296.3|2301.6|2297.6|2298.9|2296.3|5
1767946150000|2026-01-09 08:09:10|2300|2296|2299.9|2295.9|2300.1|2296.1|2299.8|2295.8|0
1767946160000|2026-01-09 08:09:20|2299.8|2295.8|2300.3|2296.3|2300.3|2297.3|2298.8|2295.8|1
1767946170000|2026-01-09 08:09:30|2300.5|2296.5|2300|2298.5|2300.8|2298.5|2300|2296.3|0
1767946180000|2026-01-09 08:09:40|2300.6|2296.6|2300.6|2296.6|2300.7|2296.7|2300.6|2296.6|2
1767946190000|2026-01-09 08:09:50|2300.5|2296.5|2300.2|2296.2|2300.5|2298.2|2299.7|2296.1|1
1767946200000|2026-01-09 08:10:00|2300.1|2296.1|2298.9|2294.9|2300.1|2296.1|2297.5|2294.9|1
1767946210000|2026-01-09 08:10:10|2298.2|2296.7|2300.9|2296.9|2300.9|2296.9|2298.2|2295.3|2
1767946220000|2026-01-09 08:10:20|2300.8|2296.8|2300.7|2296.7|2301.3|2297.3|2300.7|2296.7|1
1767946230000|2026-01-09 08:10:30|2300.5|2296.5|2299.6|2295.6|2300.5|2296.5|2299.5|2295.5|0
1767946240000|2026-01-09 08:10:40|2299.4|2295.4|2299|2295|2299.4|2295.4|2299|2295|4
1767946250000|2026-01-09 08:10:50|2298.9|2294.9|2297.5|2296|2298.9|2296.1|2297.5|2294.9|0
1767946260000|2026-01-09 08:11:00|2300.6|2296.6|2299.9|2295.9|2300.6|2296.6|2299.7|2295.7|1
1767946270000|2026-01-09 08:11:10|2300|2296|2298.2|2294.2|2300|2296|2297.9|2293.9|4
1767946280000|2026-01-09 08:11:20|2298.3|2294.3|2299.8|2295.8|2299.8|2295.8|2298.3|2294.3|0
1767946290000|2026-01-09 08:11:30|2299.7|2295.7|2298|2294|2299.7|2295.7|2298|2294|0
1767946300000|2026-01-09 08:11:40|2297.5|2293.5|2298.2|2294.2|2298.2|2294.2|2297.5|2293.5|0
1767946310000|2026-01-09 08:11:50|2298.3|2294.3|2298.4|2294.4|2298.5|2294.5|2298.3|2294.3|0
1767946320000|2026-01-09 08:12:00|2298.9|2294.9|2299|2295|2299|2295|2298.7|2294.7|1
1767946330000|2026-01-09 08:12:10|2298.8|2294.8|2299.3|2295.3|2299.3|2295.3|2298.8|2294.8|0
1767946340000|2026-01-09 08:12:20|2299.2|2295.2|2299|2295|2299.2|2295.2|2298.8|2294.8|1
1767946350000|2026-01-09 08:12:30|2299.1|2295.1|2297.5|2293.5|2299.1|2296.6|2297.3|2293.3|4
1767946360000|2026-01-09 08:12:40|2297.6|2293.6|2297.5|2293.5|2297.6|2293.6|2297.5|2293.5|0
1767946370000|2026-01-09 08:12:50|2298.1|2294.1|2297.1|2295.6|2298.2|2295.7|2297.1|2293.9|1
1767946380000|2026-01-09 08:13:00|2298.2|2294.2|2299.6|2295.6|2299.8|2295.8|2297.2|2294.2|1
1767946390000|2026-01-09 08:13:10|2299.5|2295.5|2300.6|2296.6|2300.8|2296.8|2299.2|2295.2|0
1767946400000|2026-01-09 08:13:20|2300.5|2296.5|2302|2298|2302|2298|2300.2|2296.2|2
1767946410000|2026-01-09 08:13:30|2302.1|2298.1|2302.4|2298.4|2302.4|2300.1|2301.6|2298.1|2
1767946420000|2026-01-09 08:13:40|2302|2298|2298.6|2294.6|2302.2|2298.2|2298.6|2294.6|1
1767946430000|2026-01-09 08:13:50|2298.4|2297.1|2298.5|2294.5|2298.5|2297.1|2298.3|2294.3|1
1767946440000|2026-01-09 08:14:00|2298.6|2294.6|2298.3|2294.3|2299.2|2295.2|2298.3|2294.3|0
1767946450000|2026-01-09 08:14:10|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|0
1767946460000|2026-01-09 08:14:20|2298.1|2294.1|2297.8|2293.8|2298.1|2294.1|2297.7|2293.7|0
1767946470000|2026-01-09 08:14:30|2297.7|2293.7|2297.7|2293.7|2297.8|2293.8|2297.7|2293.7|0
1767946480000|2026-01-09 08:14:40|2297.6|2293.6|2296.2|2292.2|2297.6|2293.6|2296.2|2292.2|0
1767946490000|2026-01-09 08:14:50|2296.3|2292.3|2296.5|2292.5|2296.5|2292.5|2296.3|2292.3|0
1767946500000|2026-01-09 08:15:00|2296.3|2292.3|2295.2|2293.7|2296.4|2293.9|2295.2|2292.1|0
1767946510000|2026-01-09 08:15:10|2296.2|2292.2|2297.1|2293.1|2297.1|2293.1|2296.2|2292.2|1
1767946520000|2026-01-09 08:15:20|2297.3|2293.3|2297|2293|2297.3|2293.3|2297|2293|0
1767946530000|2026-01-09 08:15:30|2296.9|2292.9|2297.3|2293.3|2297.6|2295.5|2296.9|2292.9|1
1767946540000|2026-01-09 08:15:40|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|0
1767946550000|2026-01-09 08:15:50|2297.4|2293.4|2297.8|2293.8|2297.8|2293.8|2295.5|2291.5|0
1767946560000|2026-01-09 08:16:00|2297.6|2293.6|2297.5|2293.5|2297.8|2293.8|2297.5|2293.5|0
1767946570000|2026-01-09 08:16:10|2295.4|2293.9|2295.9|2291.9|2296|2293.9|2295.4|2291.5|1
1767946580000|2026-01-09 08:16:20|2295.8|2291.8|2295.1|2291.1|2295.8|2291.8|2295|2291|1
1767946590000|2026-01-09 08:16:30|2296.1|2292.1|2296.1|2292.1|2296.1|2292.1|2296.1|2292.1|1
1767946600000|2026-01-09 08:16:40|2296|2292|2296|2292|2296.1|2292.1|2295.9|2291.9|0
1767946610000|2026-01-09 08:16:50|2296.1|2292.1|2295.1|2293.6|2296.2|2293.6|2295.1|2292.1|1
1767946620000|2026-01-09 08:17:00|2296.1|2292.1|2294.6|2290.6|2296.1|2292.1|2293.5|2290.5|1
1767946630000|2026-01-09 08:17:10|2294.5|2290.5|2293.5|2289.5|2294.6|2291.5|2291.6|2289.5|3
1767946640000|2026-01-09 08:17:20|2293.6|2289.6|2294.1|2290.1|2294.1|2290.1|2293.6|2289.6|0
1767946650000|2026-01-09 08:17:30|2294|2290|2293.8|2289.8|2294|2290|2293.7|2289.7|0
1767946660000|2026-01-09 08:17:40|2293.9|2289.9|2293.1|2291.6|2294.1|2291.7|2293.1|2289.9|1
1767946670000|2026-01-09 08:17:50|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|0
1767946680000|2026-01-09 08:18:00|2293.7|2289.7|2291.5|2290|2293.7|2290.7|2291.5|2289.7|1
1767946690000|2026-01-09 08:18:10|2291.4|2289.9|2292.1|2288.1|2292.2|2289.9|2290|2287|2
1767946700000|2026-01-09 08:18:20|2292.3|2288.3|2292.1|2288.1|2292.3|2288.3|2292|2288|0
1767946710000|2026-01-09 08:18:30|2292.3|2288.3|2292.1|2288.1|2292.3|2288.3|2292.1|2288.1|0
1767946720000|2026-01-09 08:18:40|2292.2|2288.2|2292.5|2288.5|2292.7|2288.7|2292.1|2288.1|2
1767946730000|2026-01-09 08:18:50|2293.3|2289.3|2292.5|2288.5|2293.3|2289.3|2292.4|2288.4|0
1767946740000|2026-01-09 08:19:00|2292.3|2288.3|2292.9|2288.9|2292.9|2290|2291.5|2288.3|0
1767946750000|2026-01-09 08:19:10|2292.8|2288.8|2292.9|2288.9|2292.9|2288.9|2292.8|2288.8|0
1767946760000|2026-01-09 08:19:20|2292.8|2288.8|2292.8|2288.8|2292.9|2290|2291.5|2288.8|0
1767946770000|2026-01-09 08:19:30|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|2292.8|2288.8|1
1767946780000|2026-01-09 08:19:40|2291.8|2290.3|2293.9|2289.9|2294.2|2291.7|2291.8|2289.2|7
1767946790000|2026-01-09 08:19:50|2293.1|2291.6|2294.5|2290.5|2295.5|2291.6|2293.1|2290.5|2
1767946800000|2026-01-09 08:20:00|2293.2|2291.7|2296.1|2292.1|2296.1|2292.1|2293.2|2290.5|0
1767946810000|2026-01-09 08:20:10|2296|2292|2294.6|2290.6|2296|2292|2294.6|2290.6|0
1767946820000|2026-01-09 08:20:20|2294.5|2290.5|2293.5|2292|2294.6|2292.1|2293|2290.5|1
1767946830000|2026-01-09 08:20:30|2293.6|2292.1|2291.7|2290.2|2293.6|2292.1|2291.5|2288.8|2
1767946840000|2026-01-09 08:20:40|2292.3|2290.8|2295.5|2291.5|2295.5|2291.5|2292.3|2288.8|7
1767946850000|2026-01-09 08:20:50|2295.6|2291.6|2296.1|2292.1|2296.2|2293|2294.5|2291.5|1
1767946860000|2026-01-09 08:21:00|2295.9|2291.9|2296.2|2292.2|2296.4|2293.7|2295.2|2291.9|0
1767946870000|2026-01-09 08:21:10|2296.1|2292.1|2295.8|2291.8|2296.1|2292.1|2295.2|2291.2|0
1767946880000|2026-01-09 08:21:20|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|2295.6|2291.6|0
1767946890000|2026-01-09 08:21:30|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.7|2291.7|0
1767946900000|2026-01-09 08:21:40|2295.7|2291.7|2295.2|2291.2|2295.7|2291.7|2295.1|2291.1|0
1767946910000|2026-01-09 08:21:50|2295.3|2291.3|2295.2|2291.2|2295.3|2291.3|2295.2|2291.2|0
1767946920000|2026-01-09 08:22:00|2295.3|2291.3|2294.7|2290.7|2295.3|2291.3|2294.7|2290.7|1
1767946930000|2026-01-09 08:22:10|2293.9|2289.9|2293.5|2289.5|2293.9|2289.9|2293.2|2289.2|0
1767946940000|2026-01-09 08:22:20|2293.4|2289.4|2293.6|2289.6|2293.7|2289.7|2293.4|2289.4|0
1767946950000|2026-01-09 08:22:30|2293.7|2289.7|2293.8|2289.8|2293.8|2289.8|2293.7|2289.7|0
1767946960000|2026-01-09 08:22:40|2293.9|2289.9|2294.1|2290.1|2294.2|2290.2|2293.9|2289.9|0
1767946970000|2026-01-09 08:22:50|2294.2|2290.2|2294.5|2290.5|2294.5|2291.9|2293.3|2290.2|0
1767946980000|2026-01-09 08:23:00|2294.3|2290.3|2294.1|2290.1|2294.3|2290.3|2294.1|2290.1|0
1767946990000|2026-01-09 08:23:10|2294|2290|2293.7|2289.7|2294|2290|2293.7|2289.7|0
1767947000000|2026-01-09 08:23:20|2293.6|2289.6|2293.9|2289.9|2293.9|2289.9|2293.5|2289.5|0
1767947010000|2026-01-09 08:23:30|2294|2290|2293.9|2289.9|2294.2|2290.2|2293.9|2289.9|0
1767947020000|2026-01-09 08:23:40|2293.8|2289.8|2294.2|2290.2|2294.3|2290.3|2293.8|2289.8|0
1767947030000|2026-01-09 08:23:50|2294.3|2290.3|2294.3|2290.3|2294.4|2290.4|2294.3|2290.3|0
1767947040000|2026-01-09 08:24:00|2294.2|2290.2|2293.3|2291.8|2294.3|2291.9|2293.2|2290|0
1767947050000|2026-01-09 08:24:10|2293.2|2291.7|2294.2|2290.2|2294.4|2291.7|2293.2|2289.8|0
1767947060000|2026-01-09 08:24:20|2294.3|2290.3|2294.3|2290.3|2294.4|2291.7|2293.2|2290.2|0
1767947070000|2026-01-09 08:24:30|2294.4|2290.4|2293.2|2291.7|2294.4|2291.7|2293.2|2290.4|0
1767947080000|2026-01-09 08:24:40|2294.4|2290.4|2294.5|2290.5|2294.5|2291.7|2293.2|2290.4|0
1767947090000|2026-01-09 08:24:50|2294.4|2290.4|2294|2290|2294.4|2290.4|2293.8|2289.8|0
1767947100000|2026-01-09 08:25:00|2293.8|2289.8|2294.2|2290.2|2294.2|2290.2|2293.8|2289.8|0
1767947110000|2026-01-09 08:25:10|2294.3|2290.3|2294.3|2290.3|2294.3|2291.8|2293.1|2290.3|0
1767947120000|2026-01-09 08:25:20|2293.1|2291.6|2293|2291.5|2294.3|2291.6|2293|2290.3|0
1767947130000|2026-01-09 08:25:30|2292.8|2291.3|2293.1|2291.6|2293.1|2291.6|2292.8|2291.3|0
1767947140000|2026-01-09 08:25:40|2294.3|2290.3|2293.1|2291.6|2294.3|2291.6|2293|2290.3|0
1767947150000|2026-01-09 08:25:50|2294.3|2290.3|2293|2291.5|2294.3|2291.5|2293|2290.3|0
1767947160000|2026-01-09 08:26:00|2292.9|2291.4|2292.9|2291.4|2292.9|2291.4|2292.9|2291.4|0
1767947180000|2026-01-09 08:26:20|2293.9|2292.4|2296|2294.5|2297.3|2294.5|2293.9|2292.1|7
1767947190000|2026-01-09 08:26:30|2297.2|2293.2|2297.1|2293.1|2297.2|2293.2|2297|2293|1
1767947200000|2026-01-09 08:26:40|2297|2293|2296.1|2292.1|2297.2|2295.2|2296.1|2292.1|1
1767947210000|2026-01-09 08:26:50|2296|2292|2295.1|2291.1|2296|2292|2295.1|2291.1|0
1767947220000|2026-01-09 08:27:00|2295.3|2291.3|2295.4|2291.4|2295.4|2291.4|2295.3|2291.3|0
1767947230000|2026-01-09 08:27:10|2294.7|2293.2|2295.7|2291.7|2295.7|2293.2|2294.7|2291.6|0
1767947240000|2026-01-09 08:27:20|2295.9|2291.9|2296.2|2292.2|2296.4|2292.4|2295.8|2291.8|0
1767947250000|2026-01-09 08:27:30|2294.7|2293.2|2295.2|2293.7|2296.3|2293.7|2294.7|2291.8|3
1767947260000|2026-01-09 08:27:40|2296.3|2292.3|2295.4|2293.9|2296.6|2293.9|2295.4|2292.3|0
1767947270000|2026-01-09 08:27:50|2296.6|2292.6|2295.3|2291.3|2296.6|2293.1|2294.6|2291.3|1
1767947290000|2026-01-09 08:28:10|2295.4|2291.4|2295.4|2291.4|2295.4|2291.4|2295.3|2291.3|0
1767947300000|2026-01-09 08:28:20|2295.3|2291.3|2293.8|2292.3|2295.4|2292.3|2293.8|2291.3|0
1767947310000|2026-01-09 08:28:30|2293.9|2292.4|2293.9|2292.4|2293.9|2292.4|2293.8|2292.3|0
1767947320000|2026-01-09 08:28:40|2293.8|2292.3|2294.7|2290.7|2294.8|2292.4|2293.8|2290.7|0
1767947330000|2026-01-09 08:28:50|2294.8|2290.8|2294.9|2290.9|2294.9|2290.9|2294.8|2290.8|0
1767947340000|2026-01-09 08:29:00|2293.6|2292.1|2293.7|2292.2|2293.7|2292.2|2293.6|2292.1|0
1767947350000|2026-01-09 08:29:10|2293.6|2292.1|2293.6|2292.1|2293.7|2292.2|2293.6|2292.1|0
1767947360000|2026-01-09 08:29:20|2293.7|2292.2|2293.7|2292.2|2293.7|2292.2|2293.6|2292.1|0
1767947370000|2026-01-09 08:29:30|2293.6|2292.1|2293.6|2292.1|2293.7|2292.2|2293.6|2292.1|0
1767947380000|2026-01-09 08:29:40|2294.7|2290.7|2293.5|2292|2294.7|2292|2293.5|2290.7|0
1767947390000|2026-01-09 08:29:50|2294.7|2290.7|2293.5|2289.5|2294.7|2291.5|2293|2289.4|3
1767947400000|2026-01-09 08:30:00|2292.4|2290.9|2294.6|2290.6|2294.7|2291|2292.3|2290.4|1
1767947410000|2026-01-09 08:30:10|2293.1|2291.6|2294.4|2290.4|2294.6|2291.6|2293|2290.1|0
1767947420000|2026-01-09 08:30:20|2294.5|2290.5|2295.9|2291.9|2296.1|2292.1|2293.4|2290.5|2
1767947430000|2026-01-09 08:30:30|2295.8|2291.8|2296.7|2292.7|2297.2|2294.6|2295.6|2291.6|0
1767947440000|2026-01-09 08:30:40|2296.6|2292.6|2289.4|2287.9|2296.9|2292.9|2289.4|2287.3|9
1767947450000|2026-01-09 08:30:50|2288.5|2287|2290.8|2286.8|2290.8|2287.2|2288.5|2285.8|10
1767947460000|2026-01-09 08:31:00|2289.6|2288.1|2290.6|2286.6|2292.4|2288.4|2289.6|2286.6|1
1767947470000|2026-01-09 08:31:10|2290.8|2286.8|2290.4|2286.4|2290.9|2286.9|2290.3|2286.3|1
1767947480000|2026-01-09 08:31:20|2290.1|2286.1|2290.2|2286.2|2290.2|2286.2|2290.1|2286.1|1
1767947490000|2026-01-09 08:31:30|2289|2287.5|2291.6|2287.6|2291.7|2287.7|2289|2286.2|0
1767947500000|2026-01-09 08:31:40|2291.7|2287.7|2292|2288|2292|2288|2291.7|2287.7|0
1767947510000|2026-01-09 08:31:50|2292.2|2288.2|2291.9|2287.9|2292.2|2288.2|2291.7|2287.7|0
1767947520000|2026-01-09 08:32:00|2292.2|2288.2|2297|2293|2298.3|2294.5|2292.2|2288.2|26
1767947530000|2026-01-09 08:32:10|2297.1|2293.1|2300|2296|2300|2296|2295.9|2293.1|8
1767947540000|2026-01-09 08:32:20|2298.8|2297.3|2298.8|2294.8|2301.2|2298.7|2298.1|2294.8|5
1767947550000|2026-01-09 08:32:30|2298.9|2294.9|2296.7|2292.7|2298.9|2294.9|2296.7|2292.7|3
1767947560000|2026-01-09 08:32:40|2296.6|2292.6|2298.1|2294.1|2298.1|2294.1|2296.4|2292.4|2
1767947570000|2026-01-09 08:32:50|2298|2294|2297.9|2293.9|2298|2294|2297.5|2293.5|0
1767947580000|2026-01-09 08:33:00|2297.8|2293.8|2296.5|2292.5|2297.8|2293.8|2296.4|2292.4|0
1767947590000|2026-01-09 08:33:10|2296.6|2292.6|2297.7|2293.7|2297.7|2293.7|2296.6|2292.6|0
1767947600000|2026-01-09 08:33:20|2297.8|2293.8|2297.6|2293.6|2298.2|2294.2|2297.6|2293.6|0
1767947620000|2026-01-09 08:33:40|2297.5|2293.5|2297.4|2293.4|2297.5|2293.5|2297.4|2293.4|0
1767947630000|2026-01-09 08:33:50|2297.5|2293.5|2297.9|2293.9|2297.9|2293.9|2297.5|2293.5|0
1767947640000|2026-01-09 08:34:00|2297.8|2293.8|2297.3|2293.3|2297.8|2293.8|2297.3|2293.3|0
1767947650000|2026-01-09 08:34:10|2297.7|2293.7|2296.9|2292.9|2297.7|2293.7|2296.8|2292.8|0
1767947660000|2026-01-09 08:34:20|2296.8|2292.8|2295.4|2291.4|2296.8|2293.7|2295.2|2291.4|1
1767947670000|2026-01-09 08:34:30|2295.2|2291.2|2294.9|2290.9|2295.2|2291.2|2294.9|2290.9|0
1767947680000|2026-01-09 08:34:40|2295|2291|2294.9|2290.9|2295|2292|2293.5|2290.9|0
1767947690000|2026-01-09 08:34:50|2293.3|2291.8|2293.8|2289.8|2294.2|2291.8|2293|2289.5|20
1767947700000|2026-01-09 08:35:00|2293.9|2289.9|2293.8|2289.8|2293.9|2289.9|2293.8|2289.8|2
1767947720000|2026-01-09 08:35:20|2293.7|2289.7|2293.8|2289.8|2293.8|2289.8|2293.7|2289.7|0
1767947730000|2026-01-09 08:35:30|2293.7|2289.7|2293.8|2289.8|2293.8|2289.8|2293.7|2289.7|0
1767947740000|2026-01-09 08:35:40|2293.9|2289.9|2293.8|2289.8|2293.9|2289.9|2293.8|2289.8|1
1767947750000|2026-01-09 08:35:50|2292.3|2290.8|2293.9|2289.9|2293.9|2291.1|2292.3|2289.8|1
1767947760000|2026-01-09 08:36:00|2292.7|2291.2|2292.7|2291.2|2293.9|2291.4|2292.7|2289.9|0
1767947770000|2026-01-09 08:36:10|2293.9|2289.9|2293.9|2289.9|2293.9|2291.2|2292.7|2289.9|0
1767947780000|2026-01-09 08:36:20|2292.7|2291.2|2293.9|2289.9|2293.9|2291.2|2291.9|2289.8|2
1767947790000|2026-01-09 08:36:30|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|0
1767947800000|2026-01-09 08:36:40|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|2293.8|2289.8|0
1767947820000|2026-01-09 08:37:00|2293.8|2289.8|2293.8|2289.8|2293.8|2290.8|2292.3|2289.8|0
1767947830000|2026-01-09 08:37:10|2293.7|2289.7|2291.4|2289.9|2293.7|2290.8|2291.4|2289.3|2
1767947840000|2026-01-09 08:37:20|2293|2289|2292.8|2288.8|2293|2290|2291.4|2288.8|0
1767947850000|2026-01-09 08:37:30|2291.4|2289.9|2290.9|2286.9|2292.8|2290|2290.9|2286.9|1
1767947860000|2026-01-09 08:37:40|2290.7|2286.7|2291|2287|2291.2|2287.2|2290.5|2286.5|0
1767947870000|2026-01-09 08:37:50|2291.1|2287.1|2290|2288.5|2291.1|2288.5|2290|2287.1|1
1767947880000|2026-01-09 08:38:00|2292.5|2288.7|2292.8|2288.8|2292.8|2288.8|2292.5|2288.6|2
1767947890000|2026-01-09 08:38:10|2293|2289|2292.9|2288.9|2293|2289|2292.9|2288.9|0
1767947900000|2026-01-09 08:38:20|2290.8|2289.3|2291.4|2289.9|2293|2289.9|2290.8|2288.9|1
1767947910000|2026-01-09 08:38:30|2291.3|2289.8|2291.4|2289.9|2292.8|2289.9|2291.3|2288.8|0
1767947920000|2026-01-09 08:38:40|2291.3|2289.8|2291|2287|2291.5|2289.8|2290|2287|1
1767947940000|2026-01-09 08:39:00|2290|2288.5|2290|2288.5|2290.1|2288.6|2290|2288.5|0
1767947950000|2026-01-09 08:39:10|2290.1|2288.6|2288|2284|2290.9|2288.6|2287.8|2283.9|4
1767947960000|2026-01-09 08:39:20|2287.9|2283.9|2288|2284|2288|2284|2287.9|2283.9|0
1767947970000|2026-01-09 08:39:30|2289.2|2285.2|2291.1|2287.1|2291.1|2287.1|2289.2|2285.2|1
1767947980000|2026-01-09 08:39:40|2291.3|2287.3|2291.6|2287.6|2292.6|2288.6|2289.4|2287.3|1
1767947990000|2026-01-09 08:39:50|2291.4|2287.4|2289|2285|2291.6|2287.6|2288|2285|0
1767948000000|2026-01-09 08:40:00|2288.8|2284.8|2288.8|2284.8|2289.1|2285.1|2288.6|2284.6|0
1767948010000|2026-01-09 08:40:10|2288.7|2284.7|2288.8|2284.8|2288.9|2284.9|2288.7|2284.7|1
1767948020000|2026-01-09 08:40:20|2288.7|2284.7|2288.8|2284.8|2288.8|2284.8|2288.7|2284.7|0
1767948030000|2026-01-09 08:40:30|2288.7|2284.7|2288.6|2284.6|2288.7|2284.7|2288.6|2284.6|0
1767948040000|2026-01-09 08:40:40|2288.5|2284.5|2284.9|2283.4|2288.5|2285|2284.9|2283.4|2
1767948050000|2026-01-09 08:40:50|2287.8|2283.8|2287.9|2283.9|2287.9|2283.9|2287.8|2283.8|4
1767948060000|2026-01-09 08:41:00|2288.1|2284.1|2287.9|2283.9|2288.2|2284.2|2287.9|2283.9|0
1767948070000|2026-01-09 08:41:10|2287.7|2283.7|2287.9|2283.9|2287.9|2283.9|2287.7|2283.7|0
1767948080000|2026-01-09 08:41:20|2288.4|2284.4|2288.4|2284.4|2288.9|2284.9|2288.3|2284.3|0
1767948090000|2026-01-09 08:41:30|2288.8|2284.8|2289.4|2285.4|2289.8|2285.8|2288.7|2284.7|0
1767948100000|2026-01-09 08:41:40|2289.5|2285.5|2288.2|2284.2|2289.7|2285.7|2288.2|2284.2|0
1767948110000|2026-01-09 08:41:50|2288.1|2284.1|2287.8|2283.8|2288.1|2284.1|2287.8|2283.8|0
1767948120000|2026-01-09 08:42:00|2287.7|2283.7|2287.6|2283.6|2287.7|2283.7|2286.7|2282.7|0
1767948130000|2026-01-09 08:42:10|2287.7|2283.7|2287.8|2283.8|2287.8|2283.8|2287.6|2283.6|0
1767948140000|2026-01-09 08:42:20|2287.9|2283.9|2287.7|2283.7|2288.1|2284.1|2287.7|2283.7|0
1767948150000|2026-01-09 08:42:30|2287.6|2283.6|2287.6|2283.6|2287.6|2283.6|2287.6|2283.6|0
1767948160000|2026-01-09 08:42:40|2287.4|2283.4|2287.9|2283.9|2287.9|2283.9|2287.4|2283.4|0
1767948170000|2026-01-09 08:42:50|2288|2284|2288.1|2284.1|2288.1|2284.1|2287.9|2283.9|0
1767948180000|2026-01-09 08:43:00|2288.2|2284.2|2289|2285|2289|2285|2288.2|2284.2|1
1767948190000|2026-01-09 08:43:10|2289.4|2285.4|2289|2285|2289.4|2286.9|2288.4|2284.5|1
1767948200000|2026-01-09 08:43:20|2287.7|2283.7|2288.1|2284.1|2288.1|2284.1|2287.7|2283.7|2
1767948220000|2026-01-09 08:43:40|2289.1|2285.1|2288.8|2284.8|2289.1|2285.1|2288.7|2284.7|0
1767948230000|2026-01-09 08:43:50|2288.7|2284.7|2289.3|2285.3|2289.3|2285.3|2288.7|2284.7|0
1767948240000|2026-01-09 08:44:00|2289.2|2285.2|2290|2286|2290|2286|2289.2|2285.2|1
1767948250000|2026-01-09 08:44:10|2289.8|2285.8|2289.5|2285.5|2290|2286|2289.5|2285.5|0
1767948260000|2026-01-09 08:44:20|2289.4|2285.4|2288.7|2284.7|2289.4|2285.4|2288.7|2284.7|0
1767948270000|2026-01-09 08:44:30|2288.6|2284.6|2287.3|2285.8|2288.8|2285.8|2287.2|2284.6|0
1767948290000|2026-01-09 08:44:50|2288.8|2284.8|2288.6|2284.6|2288.8|2285.8|2287.2|2284.6|0
1767948300000|2026-01-09 08:45:00|2287.2|2285.7|2288.9|2284.9|2288.9|2285.7|2287.2|2284.9|1
1767948310000|2026-01-09 08:45:10|2289|2285|2289.2|2285.2|2289.2|2285.2|2288.8|2284.8|0
1767948320000|2026-01-09 08:45:20|2289.3|2285.3|2289.3|2285.3|2289.6|2285.6|2289.3|2285.3|0
1767948330000|2026-01-09 08:45:30|2289.1|2285.1|2289.2|2285.2|2289.2|2285.2|2289.1|2285.1|0
1767948340000|2026-01-09 08:45:40|2289.3|2285.3|2289.4|2285.4|2289.5|2285.5|2289.3|2285.3|0
1767948350000|2026-01-09 08:45:50|2289.1|2285.1|2289|2285|2289.1|2285.1|2289|2285|0
1767948360000|2026-01-09 08:46:00|2289.1|2285.1|2288.8|2284.8|2289.1|2285.1|2288.8|2284.8|0
1767948370000|2026-01-09 08:46:10|2288.9|2284.9|2288.8|2284.8|2288.9|2284.9|2288.6|2284.6|0
1767948380000|2026-01-09 08:46:20|2288.9|2284.9|2288.9|2284.9|2288.9|2284.9|2288.9|2284.9|0
1767948390000|2026-01-09 08:46:30|2288.8|2284.8|2287.7|2283.7|2288.8|2285.8|2287.3|2283.5|1
1767948400000|2026-01-09 08:46:40|2287.6|2283.6|2286.7|2282.7|2287.6|2284.4|2285.8|2282.7|0
1767948410000|2026-01-09 08:46:50|2285.1|2283.6|2284.9|2283.4|2285.1|2283.6|2284.9|2283.4|1
1767948420000|2026-01-09 08:47:00|2284|2280|2283.6|2279.6|2284.4|2280.9|2281.4|2279.6|9
1767948440000|2026-01-09 08:47:20|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|2283.2|2279.2|0
1767948450000|2026-01-09 08:47:30|2283.3|2279.3|2284.5|2280.5|2284.5|2280.5|2283.2|2279.2|1
1767948460000|2026-01-09 08:47:40|2284.4|2280.4|2284.4|2280.4|2284.6|2280.6|2284.4|2280.4|0
1767948470000|2026-01-09 08:47:50|2284.5|2280.5|2284.4|2280.4|2284.6|2280.6|2284.4|2280.4|2
1767948480000|2026-01-09 08:48:00|2283|2281.5|2283.1|2279.1|2284.3|2281.5|2281.6|2279.1|2
1767948500000|2026-01-09 08:48:20|2283|2279|2281.7|2280.2|2283.6|2280.2|2281.1|2279|1
1767948510000|2026-01-09 08:48:30|2284.2|2280.5|2284.5|2280.5|2284.5|2280.5|2284.2|2280.2|1
1767948520000|2026-01-09 08:48:40|2284.3|2280.3|2284.2|2280.2|2284.6|2280.6|2284.1|2280.1|0
1767948530000|2026-01-09 08:48:50|2284.7|2280.7|2285.1|2281.1|2285.2|2281.2|2284.6|2280.6|2
1767948540000|2026-01-09 08:49:00|2285.7|2281.7|2285.3|2281.3|2285.7|2281.7|2285.3|2281.3|0
1767948550000|2026-01-09 08:49:10|2285.4|2281.4|2285.2|2281.2|2285.4|2281.4|2285.2|2281.2|0
1767948560000|2026-01-09 08:49:20|2286.1|2282.1|2286.5|2282.5|2286.6|2282.6|2286.1|2282.1|3
1767948570000|2026-01-09 08:49:30|2286.6|2282.6|2286.7|2282.7|2286.7|2282.7|2286.6|2282.6|0
1767948580000|2026-01-09 08:49:40|2286.9|2282.9|2289.1|2285.1|2289.1|2285.1|2286.8|2282.8|4
1767948590000|2026-01-09 08:49:50|2288.9|2284.9|2289|2285|2289.2|2285.2|2288.9|2284.9|0
1767948600000|2026-01-09 08:50:00|2288.9|2284.9|2288.8|2284.8|2289.2|2285.2|2288.8|2284.8|3
1767948610000|2026-01-09 08:50:10|2288.6|2284.6|2288.7|2284.7|2288.8|2284.8|2288.6|2284.6|1
1767948620000|2026-01-09 08:50:20|2288.8|2284.8|2288.8|2284.8|2288.9|2284.9|2288.8|2284.8|0
1767948630000|2026-01-09 08:50:30|2288.9|2284.9|2288.8|2284.8|2288.9|2284.9|2288.8|2284.8|0
1767948640000|2026-01-09 08:50:40|2288.9|2284.9|2288.9|2284.9|2288.9|2284.9|2288.8|2284.8|0
1767948650000|2026-01-09 08:50:50|2289.1|2285.1|2288.9|2284.9|2289.2|2285.2|2288.9|2284.9|0
1767948660000|2026-01-09 08:51:00|2288.4|2284.4|2288.7|2284.7|2288.8|2284.8|2288.4|2284.4|0
1767948670000|2026-01-09 08:51:10|2288.6|2284.6|2287.3|2283.3|2288.7|2284.7|2286.8|2282.8|3
1767948680000|2026-01-09 08:51:20|2287.2|2283.2|2285.9|2281.9|2287.2|2283.2|2284.5|2280.5|2
1767948690000|2026-01-09 08:51:30|2285.8|2281.8|2284.4|2280.4|2285.8|2281.8|2283.6|2279.6|1
1767948700000|2026-01-09 08:51:40|2284.3|2280.3|2281.7|2277.7|2284.3|2280.3|2280.4|2276.4|17
1767948710000|2026-01-09 08:51:50|2282.5|2278.5|2281.6|2277.6|2282.5|2278.5|2281.4|2277.4|8
1767948720000|2026-01-09 08:52:00|2281.5|2277.5|2278.3|2274.3|2281.5|2277.5|2278.2|2274.2|6
1767948730000|2026-01-09 08:52:10|2277.7|2276.2|2277.7|2276.2|2278.3|2276.2|2277.7|2274.3|6
1767948740000|2026-01-09 08:52:20|2279.4|2275.4|2279.4|2275.4|2279.5|2275.5|2279.4|2275.4|2
1767948750000|2026-01-09 08:52:30|2279.9|2275.9|2278.9|2274.9|2279.9|2275.9|2278.9|2274.9|7
1767948760000|2026-01-09 08:52:40|2279.7|2275.7|2281.1|2277.1|2281.2|2277.2|2279|2275|5
1767948770000|2026-01-09 08:52:50|2281.2|2277.2|2280.3|2276.3|2281.3|2277.3|2280.3|2276.3|1
1767948790000|2026-01-09 08:53:10|2280.2|2276.2|2278.5|2274.5|2280.2|2276.2|2278.3|2274.3|1
1767948800000|2026-01-09 08:53:20|2278.4|2274.4|2278.1|2274.1|2278.5|2274.5|2278.1|2274.1|1
1767948810000|2026-01-09 08:53:30|2278.2|2274.2|2278.5|2274.5|2278.5|2274.5|2278.2|2274.2|0
1767948830000|2026-01-09 08:53:50|2278.4|2274.4|2278.1|2274.1|2278.4|2275.1|2276.6|2273.9|3
1767948840000|2026-01-09 08:54:00|2278.3|2274.3|2279.8|2275.8|2279.9|2275.9|2278.3|2274.3|10
1767948850000|2026-01-09 08:54:10|2277.2|2275.7|2280.1|2276.1|2280.2|2276.2|2277.2|2275.6|2
1767948870000|2026-01-09 08:54:30|2280.2|2276.2|2280.1|2276.1|2282.1|2278.1|2280.1|2276.1|7
1767948880000|2026-01-09 08:54:40|2280.9|2276.9|2283|2279|2283|2279|2280.9|2276.9|3
1767948890000|2026-01-09 08:54:50|2283.1|2279.1|2282.6|2278.6|2284.5|2281.4|2282.5|2278.5|4
1767948900000|2026-01-09 08:55:00|2282.8|2278.8|2285.6|2281.6|2285.7|2281.7|2282.4|2278.8|5
1767948910000|2026-01-09 08:55:10|2285.8|2281.8|2285.4|2281.4|2286.2|2282.2|2285.4|2281.4|1
1767948920000|2026-01-09 08:55:20|2285.5|2281.5|2286|2282|2286|2282|2285.5|2281.5|0
1767948930000|2026-01-09 08:55:30|2286.1|2282.1|2287.3|2283.3|2288|2284|2286.1|2282.1|7
1767948940000|2026-01-09 08:55:40|2287.4|2283.4|2285.6|2281.6|2287.4|2283.4|2285.6|2281.6|3
1767948950000|2026-01-09 08:55:50|2285.5|2281.5|2285.5|2281.5|2285.6|2281.6|2285.5|2281.5|0
1767948960000|2026-01-09 08:56:00|2285.6|2281.6|2286.9|2282.9|2286.9|2282.9|2285.6|2281.6|1
1767948970000|2026-01-09 08:56:10|2287.7|2283.7|2287.1|2283.1|2288.6|2284.6|2287.1|2283.1|6
1767948980000|2026-01-09 08:56:20|2286.4|2282.4|2286.8|2282.8|2286.9|2282.9|2286.4|2282.4|5
1767948990000|2026-01-09 08:56:30|2286.9|2282.9|2286.9|2282.9|2287|2283|2286.8|2282.8|0
1767949000000|2026-01-09 08:56:40|2287|2283|2287|2283|2287|2283|2287|2283|0
1767949010000|2026-01-09 08:56:50|2286.6|2282.6|2286.1|2282.1|2286.6|2283.5|2285|2281|5
1767949020000|2026-01-09 08:57:00|2285.4|2281.4|2285|2281|2285.7|2281.7|2285|2281|1
1767949030000|2026-01-09 08:57:10|2284.9|2280.9|2283.3|2279.3|2284.9|2280.9|2283.2|2279.2|1
1767949040000|2026-01-09 08:57:20|2283.5|2279.5|2283.2|2279.2|2283.6|2279.6|2283.2|2279.2|0
1767949050000|2026-01-09 08:57:30|2283.3|2279.3|2281.4|2277.4|2283.3|2279.3|2281.4|2277.4|6
1767949060000|2026-01-09 08:57:40|2281.6|2277.6|2281.4|2277.4|2281.6|2277.6|2281|2277|2
1767949070000|2026-01-09 08:57:50|2281.1|2277.1|2280.8|2276.8|2281.1|2277.1|2280.7|2276.7|1
1767949080000|2026-01-09 08:58:00|2280.7|2276.7|2280.7|2276.7|2280.8|2276.8|2279.9|2275.9|3
1767949090000|2026-01-09 08:58:10|2280.5|2276.5|2280.2|2276.2|2280.5|2276.5|2279.8|2275.8|6
1767949100000|2026-01-09 08:58:20|2280.1|2276.1|2279.3|2277.8|2280.3|2277.8|2279.3|2276.1|4
1767949110000|2026-01-09 08:58:30|2280.6|2276.6|2280.5|2276.5|2280.7|2276.7|2280.4|2276.4|2
1767949120000|2026-01-09 08:58:40|2280.9|2276.9|2281.9|2277.9|2282|2278|2280.5|2276.5|5
1767949130000|2026-01-09 08:58:50|2282|2278|2280.6|2276.6|2282.1|2278.1|2280.5|2276.5|0
1767949140000|2026-01-09 08:59:00|2280.7|2276.7|2280.6|2276.6|2281.9|2277.9|2280.5|2276.5|7
1767949150000|2026-01-09 08:59:10|2280.7|2276.7|2281.8|2277.8|2281.8|2277.8|2280.7|2276.7|1
1767949160000|2026-01-09 08:59:20|2281.7|2277.7|2281.8|2277.8|2281.8|2277.8|2281.7|2277.7|0
1767949170000|2026-01-09 08:59:30|2282|2278|2281.9|2277.9|2282|2278|2281.9|2277.9|0
1767949180000|2026-01-09 08:59:40|2280.1|2278.6|2282|2278|2282|2278.6|2280|2277.6|4
1767949190000|2026-01-09 08:59:50|2282.2|2278.2|2283.4|2279.4|2283.6|2279.6|2282.2|2278.2|1
1767949200000|2026-01-09 09:00:00|2283.8|2279.8|2284.7|2280.7|2285.1|2281.1|2283.7|2279.7|1
1767949210000|2026-01-09 09:00:10|2284.5|2280.5|2283.3|2279.3|2285|2281|2283.3|2279.3|0
1767949220000|2026-01-09 09:00:20|2283.2|2279.2|2283.1|2279.1|2284.7|2281.1|2281.5|2278.9|15
1767949240000|2026-01-09 09:00:40|2281.7|2277.7|2282.6|2278.6|2283|2279|2281.2|2277.2|7
1767949250000|2026-01-09 09:00:50|2282.5|2278.5|2283.2|2279.2|2283.7|2279.7|2282.5|2278.5|0
1767949260000|2026-01-09 09:01:00|2283.5|2279.5|2283.2|2279.2|2283.5|2279.5|2283.2|2279.2|0
1767949270000|2026-01-09 09:01:10|2283.3|2279.3|2283.3|2279.3|2283.3|2279.3|2283|2279|0
1767949280000|2026-01-09 09:01:20|2283.2|2279.2|2282.8|2278.8|2283.2|2279.2|2282.8|2278.8|0
1767949290000|2026-01-09 09:01:30|2282.9|2278.9|2283.7|2279.7|2283.7|2279.7|2282.9|2278.9|0
1767949300000|2026-01-09 09:01:40|2283.6|2279.6|2283.5|2279.5|2283.6|2279.6|2283.3|2279.3|0
1767949310000|2026-01-09 09:01:50|2284.2|2280.2|2283.2|2279.2|2284.2|2281.3|2282.8|2279.2|30
1767949320000|2026-01-09 09:02:00|2283.3|2279.3|2283.5|2279.5|2283.5|2279.5|2283.3|2279.3|0
1767949330000|2026-01-09 09:02:10|2283.4|2279.4|2285.5|2281.5|2285.5|2281.5|2283.4|2279.4|2
1767949340000|2026-01-09 09:02:20|2286.7|2282.7|2286.6|2282.6|2286.7|2282.7|2285.9|2281.9|1
1767949350000|2026-01-09 09:02:30|2285.7|2281.7|2285.8|2281.8|2285.8|2281.8|2285.7|2281.7|0
1767949360000|2026-01-09 09:02:40|2285.5|2281.5|2285.8|2281.8|2285.9|2281.9|2285.3|2281.3|0
1767949370000|2026-01-09 09:02:50|2286|2282|2286|2282|2286.2|2282.2|2286|2282|0
1767949380000|2026-01-09 09:03:00|2286.1|2282.1|2286.4|2282.4|2286.5|2282.5|2286.1|2282.1|0
1767949390000|2026-01-09 09:03:10|2286.2|2282.2|2286.1|2282.1|2286.2|2282.2|2286|2282|0
1767949400000|2026-01-09 09:03:20|2285.8|2284.3|2286.3|2282.3|2286.3|2284.3|2285.8|2282.2|1
1767949410000|2026-01-09 09:03:30|2286.6|2282.6|2286.5|2282.5|2286.6|2282.6|2286.4|2282.4|0
1767949420000|2026-01-09 09:03:40|2286.4|2282.4|2286.7|2282.7|2286.7|2282.7|2286.4|2282.4|1
1767949430000|2026-01-09 09:03:50|2285.9|2284.4|2286.6|2282.6|2286.7|2284.4|2285.9|2282.4|2
1767949440000|2026-01-09 09:04:00|2286.7|2282.7|2286.2|2282.2|2287.2|2283.2|2285|2281|7
1767949450000|2026-01-09 09:04:10|2286.1|2282.1|2284.8|2280.8|2286.5|2282.5|2284.8|2280.8|3
1767949460000|2026-01-09 09:04:20|2286.1|2282.1|2286.8|2282.8|2287.6|2283.6|2286.1|2282.1|6
1767949470000|2026-01-09 09:04:30|2286.9|2282.9|2287.6|2283.6|2287.8|2283.8|2286.9|2282.9|0
1767949480000|2026-01-09 09:04:40|2287.7|2283.7|2288.6|2284.6|2288.6|2284.6|2287.7|2283.7|3
1767949490000|2026-01-09 09:04:50|2289.1|2285.1|2289.5|2285.5|2289.6|2285.6|2289.1|2285.1|5
1767949500000|2026-01-09 09:05:00|2289.6|2285.6|2289.7|2285.7|2289.7|2285.7|2289.6|2285.6|0
1767949510000|2026-01-09 09:05:10|2289.8|2285.8|2288.7|2284.7|2289.8|2285.8|2287.6|2283.6|3
1767949520000|2026-01-09 09:05:20|2288.9|2284.9|2288.6|2284.6|2288.9|2284.9|2288.6|2284.6|0
1767949530000|2026-01-09 09:05:30|2288.4|2284.4|2289|2285|2289|2285|2288.2|2284.2|0
1767949540000|2026-01-09 09:05:40|2289.2|2285.2|2289.6|2285.6|2289.6|2285.6|2289|2285|0
1767949550000|2026-01-09 09:05:50|2289.5|2285.5|2289.9|2285.9|2290|2286|2289.5|2285.5|0
1767949560000|2026-01-09 09:06:00|2289.8|2285.8|2290.8|2286.8|2290.8|2286.8|2289.8|2285.8|0
1767949570000|2026-01-09 09:06:10|2290.9|2286.9|2293.8|2289.8|2293.9|2289.9|2290.9|2286.9|6
1767949580000|2026-01-09 09:06:20|2293.7|2289.7|2294.6|2290.6|2294.7|2290.7|2293.5|2289.5|1
1767949590000|2026-01-09 09:06:30|2294.4|2290.4|2292.4|2288.4|2294.5|2290.5|2292|2288|6
1767949600000|2026-01-09 09:06:40|2292.2|2288.2|2292.2|2288.2|2292.3|2288.3|2292.1|2288.1|0
1767949610000|2026-01-09 09:06:50|2292.3|2288.3|2291.6|2287.6|2292.3|2288.3|2291.4|2287.4|1
1767949620000|2026-01-09 09:07:00|2291.5|2287.5|2291.6|2287.6|2291.7|2287.7|2291.4|2287.4|7
1767949630000|2026-01-09 09:07:10|2291.7|2287.7|2292.1|2288.1|2292.1|2288.1|2291.7|2287.7|12
1767949650000|2026-01-09 09:07:30|2292.2|2288.2|2292.1|2288.1|2292.2|2288.2|2292.1|2288.1|1
1767949660000|2026-01-09 09:07:40|2292|2288|2290.7|2289.2|2292|2289.2|2290.7|2288|0
1767949670000|2026-01-09 09:07:50|2293.6|2289.6|2294.3|2290.3|2294.3|2290.3|2293.3|2289.3|1
1767949680000|2026-01-09 09:08:00|2294|2290|2293.5|2289.5|2294.5|2290.5|2293.5|2289.5|2
1767949690000|2026-01-09 09:08:10|2293.7|2289.7|2293.6|2289.6|2293.7|2289.7|2293.6|2289.6|1
1767949700000|2026-01-09 09:08:20|2293.4|2289.4|2292|2288|2293.4|2289.4|2290.1|2287.8|6
1767949710000|2026-01-09 09:08:30|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|2292|2288|0
1767949720000|2026-01-09 09:08:40|2291|2289.5|2296.2|2292.2|2296.2|2292.2|2290.5|2286.5|34
1767949730000|2026-01-09 09:08:50|2295.4|2293.9|2297.1|2293.1|2297.1|2293.9|2295.4|2293.1|1
1767949740000|2026-01-09 09:09:00|2297|2293|2297.2|2293.2|2297.6|2293.6|2297|2293|8
1767949750000|2026-01-09 09:09:10|2297|2293|2297.1|2293.1|2297.2|2293.2|2297|2293|1
1767949760000|2026-01-09 09:09:20|2297|2293|2296.8|2292.8|2297|2293|2296.8|2292.8|0
1767949770000|2026-01-09 09:09:30|2295.5|2294|2296.8|2292.8|2296.8|2294|2295.5|2292.8|18
1767949780000|2026-01-09 09:09:40|2295.5|2294|2296.8|2292.8|2296.8|2294|2295.5|2292.8|11
1767949790000|2026-01-09 09:09:50|2295.6|2294.1|2296.9|2292.9|2297.1|2294.1|2295.6|2292.9|11
1767949800000|2026-01-09 09:10:00|2297|2293|2298.6|2294.6|2298.6|2295.3|2296.5|2293|4
1767949810000|2026-01-09 09:10:10|2297.8|2296.3|2299.1|2295.1|2299.1|2296.4|2297.5|2294.6|2
1767949820000|2026-01-09 09:10:20|2300.4|2296.4|2299.6|2295.6|2300.8|2296.8|2298.9|2294.9|17
1767949830000|2026-01-09 09:10:30|2299.8|2295.8|2298.8|2294.8|2300.4|2296.4|2298.7|2294.7|0
1767949840000|2026-01-09 09:10:40|2298.7|2294.7|2298.4|2294.4|2298.7|2294.7|2298.2|2294.2|1
1767949850000|2026-01-09 09:10:50|2298.3|2294.3|2301.2|2297.2|2301.2|2297.2|2298.3|2294.3|2
1767949860000|2026-01-09 09:11:00|2300|2298.5|2300.1|2298.6|2300.1|2298.6|2300|2298.5|1
1767949870000|2026-01-09 09:11:10|2302|2300.5|2302.9|2301.4|2303.9|2301.4|2302|2298.9|8
1767949880000|2026-01-09 09:11:20|2303.2|2301.7|2303.7|2299.7|2303.8|2302.1|2302.6|2299.7|6
1767949890000|2026-01-09 09:11:30|2302.2|2300.7|2303.2|2299.2|2303.2|2300.7|2302.2|2299|2
1767949900000|2026-01-09 09:11:40|2303.3|2299.3|2302.2|2300.7|2303.3|2300.7|2302.2|2299.3|0
1767949910000|2026-01-09 09:11:50|2302.7|2301.2|2302.8|2298.8|2303.2|2301.7|2302.7|2298.7|8
1767949920000|2026-01-09 09:12:00|2303.1|2301.6|2304.2|2300.2|2304.3|2301.8|2303.1|2300.2|2
1767949930000|2026-01-09 09:12:10|2304.3|2300.3|2305.4|2303.9|2305.4|2303.9|2302.5|2300.2|6
1767949940000|2026-01-09 09:12:20|2305.5|2304|2306.1|2302.1|2306.1|2304|2304.8|2302.1|2
1767949950000|2026-01-09 09:12:30|2305.2|2303.7|2306.8|2302.8|2307|2303.7|2304.4|2302.1|9
1767949960000|2026-01-09 09:12:40|2306.7|2302.7|2307|2303|2307|2304|2305.4|2302.7|0
1767949970000|2026-01-09 09:12:50|2306.9|2302.9|2307|2303|2307|2303|2306.8|2302.8|1
1767949980000|2026-01-09 09:13:00|2306.2|2302.2|2306.2|2302.2|2307|2303|2306.1|2302.1|3
1767949990000|2026-01-09 09:13:10|2306.3|2302.3|2304.9|2303.4|2306.8|2303.5|2304.9|2302.3|1
1767950000000|2026-01-09 09:13:20|2304.7|2300.7|2305.6|2301.6|2305.6|2302.2|2303.4|2300.7|5
1767950010000|2026-01-09 09:13:30|2305.4|2301.4|2307.1|2303.1|2307.2|2304.7|2305.4|2301.4|2
1767950020000|2026-01-09 09:13:40|2307|2303|2305.4|2303.9|2307.1|2303.9|2304.9|2302.2|2
1767950030000|2026-01-09 09:13:50|2307.1|2303.1|2305.5|2304|2307.2|2304.5|2305.5|2303|2
1767950040000|2026-01-09 09:14:00|2306.1|2302.1|2305.3|2303.8|2306.1|2303.8|2305.3|2301.6|6
1767950050000|2026-01-09 09:14:10|2305.5|2304|2305.4|2303.9|2306.4|2304|2305.3|2302.4|0
1767950060000|2026-01-09 09:14:20|2305.3|2303.8|2305.8|2301.8|2306.2|2303.8|2305|2301.7|1
1767950070000|2026-01-09 09:14:30|2305.9|2301.9|2305.3|2301.3|2305.9|2301.9|2305.1|2301.1|1
1767950080000|2026-01-09 09:14:40|2305.2|2301.2|2305.1|2301.1|2305.2|2301.2|2305|2301|0
1767950100000|2026-01-09 09:15:00|2306.1|2302.1|2307.1|2303.1|2307.2|2303.8|2305.1|2302.1|2
1767950110000|2026-01-09 09:15:10|2307.2|2303.2|2308.1|2304.1|2308.1|2304.6|2306|2303.2|7
1767950120000|2026-01-09 09:15:20|2308|2304|2308.5|2304.5|2308.6|2304.6|2308|2304|1
1767950130000|2026-01-09 09:15:30|2308.6|2304.6|2307|2305.5|2308.6|2305.5|2306.9|2304.3|0
1767950140000|2026-01-09 09:15:40|2306.6|2302.6|2306.5|2302.5|2306.7|2302.7|2306.4|2302.4|4
1767950150000|2026-01-09 09:15:50|2306.6|2302.6|2306.8|2302.8|2306.8|2302.8|2306.3|2302.3|0
1767950160000|2026-01-09 09:16:00|2306.7|2302.7|2307.7|2303.7|2308|2304.5|2306|2302.7|5
1767950170000|2026-01-09 09:16:10|2308.3|2304.3|2308.1|2304.1|2308.3|2306.3|2307.8|2304|3
1767950180000|2026-01-09 09:16:20|2308|2304|2308.6|2304.6|2308.8|2304.8|2308|2304|2
1767950190000|2026-01-09 09:16:30|2308.4|2304.4|2308.5|2304.5|2308.5|2304.5|2308.4|2304.4|0
1767950210000|2026-01-09 09:16:50|2308.6|2304.6|2308.6|2304.6|2308.7|2304.7|2308.6|2304.6|0
1767950220000|2026-01-09 09:17:00|2306.5|2305|2308.1|2304.1|2308.1|2305|2306.5|2303.9|1
1767950230000|2026-01-09 09:17:10|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|2308.1|2304.1|0
1767950240000|2026-01-09 09:17:20|2308.1|2304.1|2308.2|2304.2|2308.2|2304.2|2308|2304|2
1767950250000|2026-01-09 09:17:30|2308.4|2304.4|2306.6|2305.1|2308.5|2305.1|2306.6|2304.1|2
1767950260000|2026-01-09 09:17:40|2306.7|2305.2|2306.6|2305.1|2306.7|2305.2|2306.6|2305.1|0
1767950270000|2026-01-09 09:17:50|2306.7|2305.2|2308.8|2304.8|2308.8|2306.3|2306.5|2304.7|1
1767950280000|2026-01-09 09:18:00|2307.6|2306.1|2308.1|2306.6|2309.1|2306.6|2307.6|2304.9|2
1767950290000|2026-01-09 09:18:10|2308.6|2304.6|2308.2|2304.2|2308.6|2304.6|2308.1|2304.1|3
1767950300000|2026-01-09 09:18:20|2308.3|2304.3|2307.4|2305.9|2308.5|2305.9|2307.4|2304.3|0
1767950310000|2026-01-09 09:18:30|2308.2|2306.7|2308.1|2306.6|2308.2|2306.7|2308|2306.5|4
1767950320000|2026-01-09 09:18:40|2308|2306.5|2311.1|2309.6|2312.1|2309.6|2308|2306.5|6
1767950330000|2026-01-09 09:18:50|2311|2309.5|2310.9|2309.4|2312.1|2309.5|2310.9|2308.1|0
1767950340000|2026-01-09 09:19:00|2311|2309.5|2311.1|2309.6|2311.1|2309.6|2311|2309.5|0
1767950350000|2026-01-09 09:19:10|2311|2309.5|2310.8|2309.3|2312.1|2309.5|2310.6|2308.1|4
1767950360000|2026-01-09 09:19:20|2310.9|2309.4|2310.8|2309.3|2310.9|2309.4|2310.8|2309.3|0
1767950370000|2026-01-09 09:19:30|2310.7|2309.2|2310.9|2309.4|2310.9|2309.4|2310.7|2309.2|0
1767950380000|2026-01-09 09:19:40|2310.8|2309.3|2310.7|2309.2|2310.8|2309.3|2310.7|2309.2|1
1767950390000|2026-01-09 09:19:50|2310.3|2308.8|2310.9|2309.4|2310.9|2309.4|2310.3|2308.8|1
1767950400000|2026-01-09 09:20:00|2311|2309.5|2311.2|2309.7|2311.2|2309.7|2311|2309.5|2
1767950410000|2026-01-09 09:20:10|2311|2309.5|2311.7|2310.2|2311.7|2310.2|2310.9|2309.4|5
1767950420000|2026-01-09 09:20:20|2312.2|2310.7|2311.9|2310.4|2312.3|2310.8|2311.9|2310.4|7
1767950430000|2026-01-09 09:20:30|2310.4|2308.9|2310.6|2309.1|2310.6|2309.1|2310.2|2308.7|6
1767950440000|2026-01-09 09:20:40|2310.5|2309|2310.5|2309|2310.6|2309.1|2310.5|2309|1
1767950450000|2026-01-09 09:20:50|2310.4|2308.9|2310.2|2308.7|2310.4|2308.9|2310.2|2308.7|5
1767950460000|2026-01-09 09:21:00|2313.1|2309.1|2313.2|2309.2|2313.2|2309.2|2313|2309|3
1767950470000|2026-01-09 09:21:10|2313.1|2309.1|2312.9|2308.9|2313.1|2309.1|2312.9|2308.9|0
1767950480000|2026-01-09 09:21:20|2313|2309|2312|2310.5|2313.2|2310.5|2312|2309|1
1767950490000|2026-01-09 09:21:30|2311.9|2310.4|2312.1|2310.6|2312.1|2310.6|2311.9|2310.4|0
1767950500000|2026-01-09 09:21:40|2312|2310.5|2314.2|2310.2|2315.3|2311.3|2312|2310.2|1
1767950510000|2026-01-09 09:21:50|2315.2|2311.2|2315.1|2311.1|2315.2|2311.2|2315.1|2311.1|7
1767950520000|2026-01-09 09:22:00|2315|2311|2313.3|2309.3|2315|2312.1|2313.1|2309.1|4
1767950530000|2026-01-09 09:22:10|2312.9|2311.4|2314.6|2310.6|2314.7|2311.4|2312.7|2309.4|6
1767950540000|2026-01-09 09:22:20|2314.7|2310.7|2315.6|2311.6|2315.7|2312.7|2314|2310.7|0
1767950550000|2026-01-09 09:22:30|2315.7|2311.7|2314.2|2312.7|2315.7|2312.7|2314.2|2311.6|0
1767950560000|2026-01-09 09:22:40|2315.6|2311.6|2314.1|2312.6|2315.6|2312.8|2314.1|2311.6|0
1767950570000|2026-01-09 09:22:50|2315.6|2311.6|2314.3|2312.8|2315.6|2312.8|2314.3|2311.6|1
1767950580000|2026-01-09 09:23:00|2314.2|2312.7|2315.1|2311.1|2315.1|2312.7|2314|2310.8|2
1767950590000|2026-01-09 09:23:10|2315.3|2311.3|2314.5|2313|2315.3|2313|2314.4|2311|1
1767950600000|2026-01-09 09:23:20|2314.4|2312.9|2314.4|2312.9|2314.4|2312.9|2314.4|2312.9|0
1767950610000|2026-01-09 09:23:30|2313.9|2312.4|2316.2|2312.2|2316.2|2313|2313.9|2311.5|2
1767950620000|2026-01-09 09:23:40|2316.9|2312.9|2317|2313|2317|2313.6|2315.1|2312.9|2
1767950630000|2026-01-09 09:23:50|2316.9|2312.9|2316.9|2312.9|2316.9|2313.8|2315.2|2312.9|3
1767950640000|2026-01-09 09:24:00|2315.5|2314|2315.5|2314|2315.6|2314.1|2315.5|2314|3
1767950650000|2026-01-09 09:24:10|2314|2312.5|2316.3|2312.3|2316.4|2314.1|2314|2312.2|20
1767950660000|2026-01-09 09:24:20|2316.4|2312.4|2315.6|2314.1|2316.4|2314.1|2315.5|2312.4|0
1767950690000|2026-01-09 09:24:50|2315.3|2313.8|2316.5|2312.5|2316.5|2313.8|2314.9|2312.5|2
1767950700000|2026-01-09 09:25:00|2314.8|2313.3|2316.6|2312.6|2316.6|2313.5|2314.8|2312.4|3
1767950710000|2026-01-09 09:25:10|2314.1|2312.5|2312.7|2308.7|2315.5|2312.6|2312.6|2308.6|6
1767950720000|2026-01-09 09:25:20|2312.8|2308.8|2309.9|2308.4|2312.8|2309.4|2309.8|2307.9|4
1767950730000|2026-01-09 09:25:30|2310|2308.5|2310.5|2309|2311.7|2309|2309.9|2307.3|3
1767950740000|2026-01-09 09:25:40|2312.5|2308.5|2312.1|2308.1|2312.5|2309.1|2310.6|2307.8|0
1767950750000|2026-01-09 09:25:50|2312.2|2308.2|2313.7|2309.7|2313.7|2309.8|2310.6|2308.1|1
1767950760000|2026-01-09 09:26:00|2312.6|2311.1|2312.6|2311.1|2312.6|2311.1|2312.6|2311.1|0
1767950770000|2026-01-09 09:26:10|2312.7|2311.2|2312.6|2311.1|2312.7|2311.2|2312.6|2311.1|0
1767950790000|2026-01-09 09:26:30|2313|2311.5|2312.5|2311|2313|2311.5|2312.3|2310.8|2
1767950800000|2026-01-09 09:26:40|2312.6|2311.1|2314.7|2310.7|2314.7|2311.4|2312.6|2310.7|2
1767950820000|2026-01-09 09:27:00|2314.8|2310.8|2313.8|2312.3|2314.8|2312.3|2313.7|2310.8|1
1767950830000|2026-01-09 09:27:10|2314.1|2312.6|2313.9|2312.4|2314.1|2312.6|2313.9|2312.4|0
1767950840000|2026-01-09 09:27:20|2314.7|2310.7|2313.5|2309.5|2314.8|2311.8|2313.3|2309.5|2
1767950850000|2026-01-09 09:27:30|2313.3|2309.3|2313.7|2309.7|2313.8|2310.8|2312.3|2309.3|0
1767950860000|2026-01-09 09:27:40|2312.2|2310.7|2313.9|2309.9|2313.9|2310.7|2312.2|2309.7|0
1767950870000|2026-01-09 09:27:50|2313.8|2309.8|2313.5|2309.5|2313.8|2309.8|2313.5|2309.5|3
1767950880000|2026-01-09 09:28:00|2312.3|2310.8|2313.7|2309.7|2314.4|2310.8|2312.3|2309.7|2
1767950890000|2026-01-09 09:28:10|2313.9|2309.9|2313.8|2309.8|2313.9|2309.9|2313.8|2309.8|0
1767950900000|2026-01-09 09:28:20|2314|2310|2314|2310|2314|2310|2314|2310|0
1767950910000|2026-01-09 09:28:30|2314.1|2310.1|2314.4|2310.4|2314.6|2310.6|2314.1|2310.1|0
1767950920000|2026-01-09 09:28:40|2314.5|2310.5|2314.9|2310.9|2314.9|2310.9|2314.4|2310.4|0
1767950930000|2026-01-09 09:28:50|2315|2311|2315.1|2311.1|2315.1|2311.1|2315|2311|0
1767950940000|2026-01-09 09:29:00|2316.2|2312.2|2316.5|2312.5|2316.6|2312.6|2316.2|2312.2|1
1767950950000|2026-01-09 09:29:10|2313.7|2309.7|2312.1|2308.1|2313.7|2310.8|2312|2308|14
1767950960000|2026-01-09 09:29:20|2310.6|2309.1|2311.1|2309.6|2311.9|2310.1|2309.8|2307.9|1
1767950970000|2026-01-09 09:29:30|2312.2|2308.2|2310.9|2309.4|2312.2|2309.7|2310.7|2308.1|1
1767950980000|2026-01-09 09:29:40|2310.8|2309.3|2310.8|2309.3|2312.1|2309.6|2310.4|2307.7|7
1767950990000|2026-01-09 09:29:50|2310.6|2309.1|2312.2|2308.2|2312.2|2309.3|2310.6|2308.2|0
1767951000000|2026-01-09 09:30:00|2311|2309.5|2313.4|2309.4|2313.6|2309.6|2311|2308.9|3
1767951010000|2026-01-09 09:30:10|2313.3|2309.3|2313.2|2309.2|2313.3|2310.3|2311.8|2309|0
1767951020000|2026-01-09 09:30:20|2313.3|2309.3|2313.4|2309.4|2313.5|2309.5|2313.3|2309.3|0
1767951030000|2026-01-09 09:30:30|2313.1|2309.1|2313.6|2309.6|2313.6|2309.6|2313.1|2309.1|2
1767951040000|2026-01-09 09:30:40|2313.7|2309.7|2313.5|2309.5|2313.7|2309.7|2313.5|2309.5|0
1767951050000|2026-01-09 09:30:50|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|0
1767951060000|2026-01-09 09:31:00|2313.3|2309.3|2313.3|2309.3|2313.4|2310.8|2312.3|2309.3|1
1767951070000|2026-01-09 09:31:10|2313.4|2309.4|2312.1|2310.6|2313.4|2310.6|2312.1|2309.2|0
1767951080000|2026-01-09 09:31:20|2312.2|2310.7|2312.4|2310.9|2313.5|2310.9|2312.2|2309.4|1
1767951090000|2026-01-09 09:31:30|2312.5|2311|2315.1|2311.1|2315.1|2311.1|2312.4|2310.9|3
1767951100000|2026-01-09 09:31:40|2315.2|2311.2|2315.7|2311.7|2315.7|2311.7|2315.2|2311.2|0
1767951110000|2026-01-09 09:31:50|2315.8|2311.8|2316.2|2312.2|2316.2|2312.2|2315.8|2311.8|0
1767951120000|2026-01-09 09:32:00|2316.3|2312.3|2316.7|2312.7|2316.7|2313.3|2314.8|2312.3|2
1767951130000|2026-01-09 09:32:10|2316.8|2312.8|2316.9|2312.9|2316.9|2312.9|2316.8|2312.8|0
1767951140000|2026-01-09 09:32:20|2316.8|2312.8|2315.5|2314|2316.8|2314|2315.5|2312.8|0
1767951150000|2026-01-09 09:32:30|2316.8|2312.8|2315.3|2313.8|2316.8|2314|2315.3|2312.8|0
1767951160000|2026-01-09 09:32:40|2315.4|2313.9|2316.8|2312.8|2316.8|2314.5|2315.4|2312.8|4
1767951170000|2026-01-09 09:32:50|2316.9|2312.9|2315.6|2314.1|2316.9|2314.1|2315.4|2312.9|0
1767951180000|2026-01-09 09:33:00|2315.2|2313.7|2314.8|2313.3|2315.2|2313.7|2314.8|2313.3|1
1767951190000|2026-01-09 09:33:10|2316.2|2312.2|2315.5|2314|2316.3|2314|2314.6|2312.1|1
1767951210000|2026-01-09 09:33:30|2315.2|2313.7|2314.6|2310.6|2315.2|2313.7|2314.1|2310.6|10
1767951220000|2026-01-09 09:33:40|2314.4|2310.4|2311.9|2310.4|2314.5|2310.5|2311.9|2309.4|1
1767951230000|2026-01-09 09:33:50|2313.5|2309.5|2311.7|2310.2|2313.5|2310.5|2311.7|2309.4|1
1767951240000|2026-01-09 09:34:00|2311.8|2310.3|2313.9|2309.9|2313.9|2310.6|2311.8|2309.1|2
1767951250000|2026-01-09 09:34:10|2314.3|2310.3|2314.4|2310.4|2314.4|2310.4|2314.3|2310.3|2
1767951260000|2026-01-09 09:34:20|2315.2|2311.2|2313.7|2312.2|2315.5|2312.2|2313.7|2311|1
1767951270000|2026-01-09 09:34:30|2313.6|2312.1|2311.9|2310.4|2313.6|2312.1|2311.9|2309.3|1
1767951280000|2026-01-09 09:34:40|2312.2|2310.7|2312.3|2310.8|2312.5|2311|2312.2|2310.7|5
1767951290000|2026-01-09 09:34:50|2312.4|2310.9|2312.3|2310.8|2313.5|2310.9|2312.3|2309.5|0
1767951300000|2026-01-09 09:35:00|2312.5|2311|2311.8|2310.3|2312.5|2311|2311.8|2310.3|0
1767951310000|2026-01-09 09:35:10|2311.7|2310.2|2311|2309.5|2312.9|2310.2|2311|2308.5|2
1767951320000|2026-01-09 09:35:20|2310.8|2309.3|2311.9|2307.9|2311.9|2309.3|2309.8|2307.8|3
1767951330000|2026-01-09 09:35:30|2310.8|2309.3|2309.9|2308.4|2311.9|2309.3|2309.8|2307.5|0
1767951340000|2026-01-09 09:35:40|2309.8|2308.3|2307.4|2305.9|2309.8|2308.3|2307.4|2305|3
1767951350000|2026-01-09 09:35:50|2307.3|2305.8|2306|2304.5|2307.6|2306.1|2306|2304.5|4
1767951360000|2026-01-09 09:36:00|2306.2|2304.7|2307.3|2305.8|2309.4|2306.1|2306.2|2304.3|7
1767951370000|2026-01-09 09:36:10|2309.1|2305.1|2307.5|2306|2309.1|2306|2307.5|2305.1|0
1767951380000|2026-01-09 09:36:20|2307.3|2305.8|2307.6|2306.1|2307.6|2306.1|2307.3|2305.8|0
1767951390000|2026-01-09 09:36:30|2307.4|2305.9|2308.2|2306.7|2309.1|2306.7|2307.4|2305.1|1
1767951400000|2026-01-09 09:36:40|2308.7|2304.7|2307.7|2306.2|2309.2|2306.2|2307.3|2304.7|3
1767951410000|2026-01-09 09:36:50|2309.1|2305.1|2309.1|2305.1|2309.2|2305.2|2309.1|2305.1|0
1767951420000|2026-01-09 09:37:00|2308.5|2307|2309.2|2305.2|2309.2|2307|2307.9|2305.1|1
1767951430000|2026-01-09 09:37:10|2308.1|2306.6|2308.4|2306.9|2309.8|2306.9|2308.1|2305.8|4
1767951440000|2026-01-09 09:37:20|2308.3|2306.8|2307.6|2306.1|2308.8|2306.8|2307.6|2304.8|2
1767951450000|2026-01-09 09:37:30|2307.7|2306.2|2307.1|2305.6|2307.8|2306.3|2307.1|2305.6|1
1767951460000|2026-01-09 09:37:40|2305.1|2303.6|2305.2|2303.7|2305.2|2303.7|2305.1|2303.6|5
1767951470000|2026-01-09 09:37:50|2304.9|2303.4|2304.2|2302.7|2305.3|2303.8|2304.2|2302.7|5
1767951480000|2026-01-09 09:38:00|2302.1|2300.6|2301.1|2299.6|2302.8|2300.6|2301.1|2298.7|2
1767951490000|2026-01-09 09:38:10|2301|2299.5|2301.8|2297.8|2301.8|2299.5|2301|2297.8|5
1767951500000|2026-01-09 09:38:20|2300.4|2298.9|2300|2298.5|2301.5|2298.9|2300|2297.3|3
1767951510000|2026-01-09 09:38:30|2300.1|2298.6|2301.2|2299.7|2301.2|2299.7|2300.1|2298.6|1
1767951520000|2026-01-09 09:38:40|2302.5|2298.5|2302.7|2298.7|2302.8|2298.8|2302.5|2298.5|0
1767951530000|2026-01-09 09:38:50|2302.8|2298.8|2302.9|2298.9|2303|2299|2302.8|2298.8|0
1767951540000|2026-01-09 09:39:00|2303.5|2299.5|2303.5|2299.5|2303.5|2299.5|2303|2299|1
1767951550000|2026-01-09 09:39:10|2303.6|2299.6|2304|2300|2304|2300|2303.6|2299.6|0
1767951560000|2026-01-09 09:39:20|2303.8|2299.8|2302.5|2301|2303.8|2301|2302.5|2299.8|0
1767951570000|2026-01-09 09:39:30|2302.3|2300.8|2300.7|2296.7|2302.3|2300.8|2299.8|2296.3|7
1767951580000|2026-01-09 09:39:40|2301|2297|2301.3|2297.3|2301.3|2297.3|2300.8|2296.8|0
1767951590000|2026-01-09 09:39:50|2301.5|2297.5|2301.8|2297.8|2301.8|2297.8|2301.4|2297.4|0
1767951600000|2026-01-09 09:40:00|2302|2298|2301.9|2297.9|2302.2|2298.2|2301.9|2297.9|0
1767951610000|2026-01-09 09:40:10|2301.8|2297.8|2300.3|2298.8|2301.8|2298.9|2300.3|2297.7|0
1767951620000|2026-01-09 09:40:20|2300.4|2298.9|2300.3|2298.8|2301|2298.9|2300.2|2297|1
1767951630000|2026-01-09 09:40:30|2300.2|2298.7|2301.8|2297.8|2301.8|2298.8|2300.2|2297.8|0
1767951640000|2026-01-09 09:40:40|2301.9|2297.9|2302.4|2298.4|2302.4|2298.4|2301.9|2297.9|2
1767951650000|2026-01-09 09:40:50|2302.5|2298.5|2301.7|2297.7|2302.5|2298.5|2301.7|2297.7|0
1767951660000|2026-01-09 09:41:00|2300.4|2298.9|2301.8|2297.8|2301.9|2298.9|2300.4|2297.8|0
1767951670000|2026-01-09 09:41:10|2300.4|2298.9|2302.8|2298.8|2303|2299|2300.4|2298.8|5
1767951680000|2026-01-09 09:41:20|2303|2299|2303|2299|2303.1|2299.1|2302.9|2298.9|0
1767951690000|2026-01-09 09:41:30|2303.2|2299.2|2304.5|2300.5|2304.6|2300.6|2302.1|2299.2|5
1767951700000|2026-01-09 09:41:40|2303|2301.5|2303|2299|2303|2301.5|2302|2299|1
1767951710000|2026-01-09 09:41:50|2301.5|2300|2302.1|2300.6|2302.9|2300.6|2301.4|2298.9|0
1767951720000|2026-01-09 09:42:00|2302.9|2298.9|2302|2300.5|2303.1|2300.6|2302|2298.9|1
1767951730000|2026-01-09 09:42:10|2301.9|2300.4|2302|2300.5|2302|2300.5|2301.9|2300.4|1
1767951740000|2026-01-09 09:42:20|2302.2|2300.7|2304.9|2300.9|2305.1|2301.1|2302.2|2300.7|4
1767951750000|2026-01-09 09:42:30|2303.5|2302|2303.2|2301.7|2303.5|2302|2303.2|2301.7|1
1767951760000|2026-01-09 09:42:40|2304.6|2300.6|2304.6|2300.6|2304.6|2302.4|2303.3|2300.5|1
1767951770000|2026-01-09 09:42:50|2304.7|2300.7|2304.6|2300.6|2304.7|2300.7|2304.6|2300.6|0
1767951780000|2026-01-09 09:43:00|2304.7|2300.7|2303.3|2301.8|2304.7|2302|2303.2|2300.4|0
1767951790000|2026-01-09 09:43:10|2304.4|2300.4|2303.3|2301.8|2304.4|2301.9|2303.3|2300.4|0
1767951800000|2026-01-09 09:43:20|2303.4|2301.9|2303|2301.5|2304.2|2301.9|2302.9|2300.1|0
1767951810000|2026-01-09 09:43:30|2304.1|2300.1|2300.2|2298.7|2304.2|2301|2300.2|2298.7|3
1767951820000|2026-01-09 09:43:40|2300.3|2298.8|2301|2297|2301.6|2299|2299|2296.4|3
1767951830000|2026-01-09 09:43:50|2301.1|2297.1|2301.6|2297.6|2301.6|2298.6|2300|2297.1|1
1767951840000|2026-01-09 09:44:00|2301.3|2297.3|2302.2|2298.2|2302.2|2298.2|2301.3|2297.3|0
1767951850000|2026-01-09 09:44:10|2302.4|2298.4|2302.5|2301|2303.7|2301.1|2302.3|2298.4|2
1767951860000|2026-01-09 09:44:20|2302.3|2298.3|2301|2299.5|2302.4|2299.5|2301|2298|3
1767951870000|2026-01-09 09:44:30|2300.5|2299|2301|2297|2302.4|2299|2300.5|2297|3
1767951880000|2026-01-09 09:44:40|2300.5|2296.5|2299.4|2295.4|2301.3|2297.3|2299.4|2295.4|7
1767951890000|2026-01-09 09:44:50|2299.3|2295.3|2299.4|2295.4|2299.4|2295.4|2299.3|2295.3|2
1767951900000|2026-01-09 09:45:00|2299.6|2295.6|2299.7|2295.7|2300|2296|2299.6|2295.6|1
1767951920000|2026-01-09 09:45:20|2299.9|2295.9|2298.5|2297|2300|2297|2298.5|2295.9|0
1767951930000|2026-01-09 09:45:30|2300|2296|2300.5|2296.5|2301|2297.5|2299|2296|0
1767951940000|2026-01-09 09:45:40|2300.4|2296.4|2300.3|2296.3|2300.4|2297.8|2299.3|2295.7|3
1767951950000|2026-01-09 09:45:50|2300.4|2296.4|2301.2|2297.2|2301.2|2297.4|2298.9|2295.7|5
1767951960000|2026-01-09 09:46:00|2301.3|2297.3|2301.1|2297.1|2301.4|2297.4|2301.1|2297.1|0
1767951970000|2026-01-09 09:46:10|2301.2|2297.2|2300.4|2296.4|2301.2|2297.2|2299.8|2295.8|0
1767951980000|2026-01-09 09:46:20|2300.5|2296.5|2302.2|2298.2|2302.3|2298.3|2300.5|2296.5|0
1767951990000|2026-01-09 09:46:30|2302.3|2298.3|2303.3|2299.3|2303.3|2299.3|2302.3|2298.3|0
1767952000000|2026-01-09 09:46:40|2303.2|2299.2|2303.8|2299.8|2303.8|2299.8|2303.2|2299.2|1
1767952010000|2026-01-09 09:46:50|2303.7|2299.7|2303.6|2299.6|2303.7|2299.7|2303.6|2299.6|0
1767952020000|2026-01-09 09:47:00|2303.8|2299.8|2303.6|2299.6|2303.8|2299.8|2303.6|2299.6|0
1767952030000|2026-01-09 09:47:10|2299.6|2295.6|2299.6|2295.6|2299.6|2295.6|2299.6|2295.6|3
1767952040000|2026-01-09 09:47:20|2299.7|2295.7|2300|2296|2300|2296|2299.7|2295.7|0
1767952050000|2026-01-09 09:47:30|2299.9|2295.9|2300|2296|2300|2296|2299.9|2295.9|0
1767952060000|2026-01-09 09:47:40|2299.9|2295.9|2299.8|2295.8|2300|2296.2|2297.7|2295.8|3
1767952070000|2026-01-09 09:47:50|2300|2296|2300.1|2296.1|2300.4|2296.4|2300|2296|2
1767952080000|2026-01-09 09:48:00|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|0
1767952090000|2026-01-09 09:48:10|2300.4|2296.4|2301.1|2297.1|2301.4|2299|2300.4|2296.4|5
1767952100000|2026-01-09 09:48:20|2301.3|2297.3|2300.8|2299.3|2301.5|2299.3|2300.8|2297.3|4
1767952110000|2026-01-09 09:48:30|2301.5|2296.8|2300.5|2296.5|2301.5|2297.5|2300.3|2296.3|1
1767952120000|2026-01-09 09:48:40|2300.4|2296.4|2301.6|2297.6|2301.6|2297.6|2300.4|2296.4|0
1767952130000|2026-01-09 09:48:50|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|0
1767952150000|2026-01-09 09:49:10|2300.6|2299.1|2300.6|2299.1|2300.6|2299.1|2300.5|2299|0
1767952160000|2026-01-09 09:49:20|2300.7|2299.2|2300.7|2299.2|2300.7|2299.2|2300.7|2299.2|0
1767952180000|2026-01-09 09:49:40|2300.8|2299.3|2303.1|2301.6|2304.3|2301.6|2300.8|2299.3|4
1767952190000|2026-01-09 09:49:50|2304.4|2300.4|2303.2|2299.2|2304.4|2301.7|2301.9|2299.1|3
1767952200000|2026-01-09 09:50:00|2301.9|2300.4|2303.2|2299.2|2303.2|2300.4|2301.9|2299.1|0
1767952210000|2026-01-09 09:50:10|2303.1|2299.1|2301.8|2300.3|2303.1|2300.3|2301.7|2299.1|0
1767952230000|2026-01-09 09:50:30|2301.9|2300.4|2300.1|2298.6|2301.9|2300.4|2300.1|2298.6|3
1767952240000|2026-01-09 09:50:40|2299.8|2298.3|2300.3|2296.3|2300.5|2298.3|2298.1|2294.7|6
1767952250000|2026-01-09 09:50:50|2300.1|2296.1|2299.5|2295.5|2300.1|2296.1|2299.5|2295.5|2
1767952260000|2026-01-09 09:51:00|2299.4|2295.4|2299.6|2295.6|2299.6|2297|2298.3|2295.3|1
1767952270000|2026-01-09 09:51:10|2299.3|2295.3|2298.9|2294.9|2299.3|2295.3|2298.9|2294.9|0
1767952280000|2026-01-09 09:51:20|2299|2295|2298.1|2294.1|2299|2295|2298.1|2294.1|3
1767952290000|2026-01-09 09:51:30|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|0
1767952310000|2026-01-09 09:51:50|2298.1|2294.1|2299.6|2295.6|2299.6|2295.6|2296|2294.1|1
1767952320000|2026-01-09 09:52:00|2299.5|2295.5|2300|2296|2300.2|2297.6|2298.4|2295.5|4
1767952340000|2026-01-09 09:52:20|2300.1|2296.1|2300.4|2296.4|2300.5|2296.5|2300.1|2296.1|0
1767952350000|2026-01-09 09:52:30|2300.6|2296.6|2301.6|2297.6|2301.6|2297.6|2300.6|2296.6|0
1767952370000|2026-01-09 09:52:50|2300|2298.5|2300.9|2296.9|2300.9|2298.5|2299.7|2296.3|6
1767952380000|2026-01-09 09:53:00|2300.8|2296.8|2300.1|2296.1|2300.9|2296.9|2300.1|2296.1|0
1767952390000|2026-01-09 09:53:10|2298.9|2294.9|2298.5|2294.5|2298.9|2294.9|2298.5|2294.5|1
1767952400000|2026-01-09 09:53:20|2298.4|2294.4|2298.9|2294.9|2298.9|2294.9|2298.4|2294.4|0
1767952410000|2026-01-09 09:53:30|2299|2295|2299.3|2295.3|2299.7|2295.7|2299|2295|0
1767952420000|2026-01-09 09:53:40|2299.2|2295.2|2299.3|2295.3|2299.4|2295.4|2298.9|2294.9|2
1767952430000|2026-01-09 09:53:50|2299.2|2295.2|2298.1|2294.1|2299.3|2295.3|2296.8|2293.9|1
1767952440000|2026-01-09 09:54:00|2298.2|2294.2|2297.9|2293.9|2298.2|2294.2|2297.9|2293.9|1
1767952450000|2026-01-09 09:54:10|2295.8|2294.3|2296.4|2292.4|2296.7|2294.3|2295.8|2292.2|3
1767952460000|2026-01-09 09:54:20|2296.6|2292.6|2296.2|2292.2|2296.6|2293.1|2294.6|2291.4|2
1767952470000|2026-01-09 09:54:30|2296.7|2292.7|2297|2293|2297.1|2293.1|2296.7|2292.7|1
1767952480000|2026-01-09 09:54:40|2297.2|2293.2|2296.1|2292.1|2297.2|2293.2|2296.1|2292.1|0
1767952490000|2026-01-09 09:54:50|2296.2|2292.2|2295.9|2291.9|2296.3|2292.3|2295.9|2291.9|0
1767952500000|2026-01-09 09:55:00|2296|2292|2297.5|2293.5|2297.5|2293.5|2296|2292|1
1767952510000|2026-01-09 09:55:10|2297.6|2293.6|2297.7|2293.7|2297.7|2293.7|2297.5|2293.5|0
1767952520000|2026-01-09 09:55:20|2297.6|2293.6|2297.6|2293.6|2297.7|2293.7|2297.6|2293.6|0
1767952530000|2026-01-09 09:55:30|2297.5|2293.5|2297.9|2293.9|2297.9|2295|2296.5|2293.5|0
1767952540000|2026-01-09 09:55:40|2298.2|2294.2|2298.3|2294.3|2298.3|2294.3|2298.2|2294.2|0
1767952550000|2026-01-09 09:55:50|2298.5|2294.5|2298.4|2294.4|2298.5|2294.5|2298.4|2294.4|0
1767952560000|2026-01-09 09:56:00|2298.2|2294.2|2297.2|2293.2|2298.2|2294.2|2297.1|2293.1|2
1767952570000|2026-01-09 09:56:10|2297.3|2293.3|2297.4|2293.4|2297.4|2293.4|2297.3|2293.3|2
1767952590000|2026-01-09 09:56:30|2298.1|2294.1|2299.3|2295.3|2299.3|2295.3|2298.1|2294.1|0
1767952600000|2026-01-09 09:56:40|2299.2|2295.2|2297.8|2293.8|2299.2|2295.2|2297.8|2293.8|0
1767952610000|2026-01-09 09:56:50|2298|2294|2298.1|2294.1|2298.1|2294.1|2298|2294|0
1767952620000|2026-01-09 09:57:00|2298|2294|2297.2|2293.2|2298|2294|2297.2|2293.2|0
1767952630000|2026-01-09 09:57:10|2296|2292|2296|2292|2296|2292|2296|2292|1
1767952640000|2026-01-09 09:57:20|2295.9|2291.9|2297.6|2293.6|2297.8|2293.8|2295.9|2291.9|2
1767952650000|2026-01-09 09:57:30|2297.5|2293.5|2297.4|2293.4|2297.5|2293.5|2297.4|2293.4|0
1767952660000|2026-01-09 09:57:40|2297.5|2293.5|2298.1|2294.1|2298.1|2294.1|2297.4|2293.4|1
1767952670000|2026-01-09 09:57:50|2297.8|2293.8|2298.1|2294.1|2298.2|2294.2|2297.8|2293.8|0
1767952680000|2026-01-09 09:58:00|2298.2|2294.2|2299.3|2295.3|2299.3|2295.3|2298.2|2294.2|1
1767952690000|2026-01-09 09:58:10|2299.4|2295.4|2299.2|2295.2|2299.5|2295.5|2299.2|2295.2|0
1767952800000|2026-01-09 10:00:00|2299.3|2295.3|2300.7|2296.7|2300.9|2297.2|2298.7|2295.3|3
1767952810000|2026-01-09 10:00:10|2300.6|2296.6|2300.8|2296.8|2300.9|2296.9|2300.6|2296.6|0
1767952820000|2026-01-09 10:00:20|2300.6|2296.6|2300.8|2296.8|2300.8|2296.8|2300.6|2296.6|0
1767952830000|2026-01-09 10:00:30|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|0
1767952850000|2026-01-09 10:00:50|2301|2297|2302.7|2298.7|2302.9|2298.9|2301|2297|0
1767952860000|2026-01-09 10:01:00|2302.6|2298.6|2302.9|2298.9|2302.9|2298.9|2302.3|2298.3|1
1767952870000|2026-01-09 10:01:10|2301.6|2297.6|2301.1|2297.1|2301.7|2297.7|2301|2297|1
1767952880000|2026-01-09 10:01:20|2301|2297|2298.5|2294.5|2301|2297|2297.8|2294.4|5
1767952890000|2026-01-09 10:01:30|2298.6|2294.6|2299.3|2295.3|2299.3|2295.3|2298.6|2294.6|0
1767952900000|2026-01-09 10:01:40|2299.1|2295.1|2298.9|2294.9|2299.1|2295.1|2298.8|2294.8|1
1767952910000|2026-01-09 10:01:50|2298.7|2294.7|2298.8|2294.8|2299.1|2295.1|2298.7|2294.7|0
1767952920000|2026-01-09 10:02:00|2298.9|2294.9|2299|2295|2299.4|2295.4|2298.9|2294.9|1
1767952930000|2026-01-09 10:02:10|2298.6|2294.6|2299.2|2295.2|2299.2|2296.2|2297.7|2294.6|0
1767952950000|2026-01-09 10:02:30|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|0
1767952960000|2026-01-09 10:02:40|2299.4|2295.4|2299.4|2295.4|2299.4|2295.4|2299.4|2295.4|0
1767952970000|2026-01-09 10:02:50|2299.6|2295.6|2299.6|2295.6|2299.7|2295.7|2299.6|2295.6|0
1767952980000|2026-01-09 10:03:00|2299.5|2295.5|2299.6|2295.6|2299.6|2295.6|2299.1|2295.1|1
1767952990000|2026-01-09 10:03:10|2299.7|2295.7|2298.9|2294.9|2299.7|2296|2297.5|2294.9|1
1767953000000|2026-01-09 10:03:20|2299.3|2295.3|2299|2295|2299.5|2295.5|2299|2295|0
1767953010000|2026-01-09 10:03:30|2299.4|2295.4|2299|2295|2299.4|2295.4|2299|2295|2
1767953020000|2026-01-09 10:03:40|2298.9|2294.9|2298.3|2294.3|2299.1|2295.1|2296.3|2294.1|1
1767953030000|2026-01-09 10:03:50|2298|2294|2298|2294|2298.1|2294.1|2298|2294|0
1767953040000|2026-01-09 10:04:00|2297.7|2293.7|2297.8|2293.8|2297.8|2293.8|2297.5|2293.5|0
1767953060000|2026-01-09 10:04:20|2297.7|2293.7|2297.5|2293.5|2297.7|2293.7|2297.4|2293.4|0
1767953070000|2026-01-09 10:04:30|2297.6|2293.6|2295.8|2294.3|2297.6|2294.3|2295.8|2293.6|0
1767953100000|2026-01-09 10:05:00|2296.1|2294.6|2297.9|2293.9|2297.9|2294.6|2296.1|2293.9|0
1767953110000|2026-01-09 10:05:10|2297.8|2293.8|2295.8|2294.3|2297.8|2294.9|2295.8|2293.8|1
1767953120000|2026-01-09 10:05:20|2295.9|2294.4|2295.9|2294.4|2295.9|2294.4|2295.8|2294.3|0
1767953130000|2026-01-09 10:05:30|2296.9|2295.4|2299.1|2295.1|2299.1|2295.4|2296.9|2294.5|6
1767953140000|2026-01-09 10:05:40|2297.6|2296.1|2297.6|2296.1|2297.6|2296.1|2297.6|2296.1|0
1767953150000|2026-01-09 10:05:50|2297.7|2296.2|2297.6|2296.1|2297.7|2296.2|2297.6|2296.1|0
1767953160000|2026-01-09 10:06:00|2299.1|2295.1|2298.8|2294.8|2299.1|2295.6|2297.1|2294.7|4
1767953170000|2026-01-09 10:06:10|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|1
1767953180000|2026-01-09 10:06:20|2298.1|2296.6|2300.7|2296.7|2300.8|2296.8|2298.1|2296.6|1
1767953190000|2026-01-09 10:06:30|2299.2|2297.7|2301|2297|2301|2298.1|2299.2|2296.8|0
1767953200000|2026-01-09 10:06:40|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|0
1767953210000|2026-01-09 10:06:50|2301|2297|2300|2298.5|2301|2298.5|2300|2297|0
1767953230000|2026-01-09 10:07:10|||||||||1
1767953240000|2026-01-09 10:07:20|2299.9|2298.4|2300.8|2296.8|2300.9|2298.4|2299.4|2296.8|1
1767953250000|2026-01-09 10:07:30|2299.6|2298.1|2300|2298.5|2300.8|2298.5|2299.6|2296.8|0
1767953260000|2026-01-09 10:07:40|2300.1|2298.6|2301.1|2299.6|2301.1|2299.6|2300.1|2298.6|2
1767953270000|2026-01-09 10:07:50|2301.3|2299.8|2301.2|2297.2|2301.3|2299.8|2301.1|2297.2|4
1767953280000|2026-01-09 10:08:00|2301|2297|2300.4|2296.4|2301|2297|2300.4|2296.4|2
1767953290000|2026-01-09 10:08:10|2300.6|2296.6|2300.7|2296.7|2300.9|2296.9|2300.3|2296.3|0
1767953300000|2026-01-09 10:08:20|2300.9|2296.9|2301.2|2297.2|2301.2|2297.2|2300.9|2296.9|0
1767953310000|2026-01-09 10:08:30|2300.7|2296.7|2300.8|2296.8|2300.8|2296.8|2300.7|2296.7|0
1767953320000|2026-01-09 10:08:40|2301|2297|2301|2297|2301|2297|2301|2297|0
1767953330000|2026-01-09 10:08:50|2300.6|2296.6|2300.4|2296.4|2300.8|2296.8|2300.4|2296.4|0
1767953340000|2026-01-09 10:09:00|2300.3|2296.3|2300.1|2296.1|2300.3|2296.3|2300.1|2296.1|0
1767953350000|2026-01-09 10:09:10|2300.3|2296.3|2299.1|2297.6|2300.3|2297.6|2299.1|2296.3|0
1767953360000|2026-01-09 10:09:20|2299.3|2297.8|2299.6|2298.1|2300.7|2298.2|2299.3|2296.7|1
1767953370000|2026-01-09 10:09:30|2299.5|2298|2300.6|2296.6|2300.6|2298|2299.5|2296.6|0
1767953380000|2026-01-09 10:09:40|2300.9|2296.9|2301.1|2297.1|2301.2|2297.2|2300.9|2296.9|0
1767953390000|2026-01-09 10:09:50|2301.2|2297.2|2300.9|2299.4|2302.2|2299.4|2300.1|2297.2|1
1767953400000|2026-01-09 10:10:00|2302.1|2298.1|2301.3|2297.3|2302.1|2298.1|2301.2|2297.2|1
1767953410000|2026-01-09 10:10:10|2301.4|2297.4|2301.2|2297.2|2301.4|2297.4|2301.2|2297.2|0
1767953420000|2026-01-09 10:10:20|2301.4|2297.4|2300.1|2296.1|2301.4|2297.4|2300|2296|0
1767953430000|2026-01-09 10:10:30|2300|2296|2300.4|2296.4|2300.4|2296.4|2300|2296|0
1767953440000|2026-01-09 10:10:40|2300.6|2296.6|2300|2296|2300.7|2296.7|2300|2296|0
1767953450000|2026-01-09 10:10:50|2300.2|2296.2|2300.1|2296.1|2300.2|2296.2|2300|2296|0
1767953460000|2026-01-09 10:11:00|2300|2296|2298.7|2294.7|2300|2296|2298.6|2294.6|2
1767953470000|2026-01-09 10:11:10|2298.6|2294.6|2298.4|2294.4|2298.6|2294.6|2298.4|2294.4|0
1767953490000|2026-01-09 10:11:30|2297.9|2296.4|2298.5|2294.5|2298.6|2296.4|2297.9|2294.4|1
1767953510000|2026-01-09 10:11:50|2298.6|2294.6|2299.1|2295.1|2299.1|2295.1|2298.6|2294.6|0
1767953520000|2026-01-09 10:12:00|2298.9|2294.9|2298.8|2294.8|2298.9|2294.9|2298.8|2294.8|0
1767953540000|2026-01-09 10:12:20|2298.7|2294.7|2298.5|2294.5|2298.7|2294.7|2298.4|2294.4|0
1767953550000|2026-01-09 10:12:30|2298.6|2294.6|2299|2295|2299|2295|2298.6|2294.6|0
1767953560000|2026-01-09 10:12:40|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|0
1767953580000|2026-01-09 10:13:00|2299.2|2295.2|2299.3|2295.3|2299.3|2295.3|2299.2|2295.2|0
1767953590000|2026-01-09 10:13:10|2299.2|2295.2|2299.4|2295.4|2299.4|2295.4|2299.2|2295.2|0
1767953610000|2026-01-09 10:13:30|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|0
1767953620000|2026-01-09 10:13:40|2297.9|2296.4|2299.3|2295.3|2299.3|2296.4|2297.9|2295.3|0
1767953630000|2026-01-09 10:13:50|2298|2296.5|2298.9|2294.9|2298.9|2296.5|2297.8|2294.9|2
1767953640000|2026-01-09 10:14:00|2297.6|2296.1|2297.6|2296.1|2297.6|2296.1|2297.6|2296.1|0
1767953650000|2026-01-09 10:14:10|2298.9|2294.9|2298.9|2294.9|2298.9|2296.2|2297.7|2294.9|0
1767953660000|2026-01-09 10:14:20|2297.6|2296.1|2297.6|2296.1|2297.6|2296.1|2297.6|2296.1|0
1767953670000|2026-01-09 10:14:30|2297.4|2295.9|2298.9|2294.9|2298.9|2296.1|2297.4|2294.9|0
1767953680000|2026-01-09 10:14:40|2297.6|2296.1|2298.9|2294.9|2298.9|2296.1|2297.6|2294.9|0
1767953690000|2026-01-09 10:14:50|2297.6|2296.1|2297.6|2296.1|2297.6|2296.1|2297.4|2295.9|0
1767953700000|2026-01-09 10:15:00|2297.4|2295.9|2298.2|2294.2|2298.2|2295.9|2296.5|2293.8|2
1767953710000|2026-01-09 10:15:10|2298.1|2294.1|2297.9|2293.9|2298.1|2294.1|2297.9|2293.9|0
1767953720000|2026-01-09 10:15:20|2298|2294|2298.1|2294.1|2298.2|2294.2|2297.9|2293.9|0
1767953730000|2026-01-09 10:15:30|2296.3|2294.8|2298.1|2294.1|2298.1|2294.8|2296.3|2294.1|1
1767953740000|2026-01-09 10:15:40|2298.2|2294.2|2297.1|2295.6|2298.3|2295.6|2297.1|2294.1|0
1767953760000|2026-01-09 10:16:00|2298.3|2294.3|2297.1|2295.6|2298.3|2295.6|2297.1|2294.1|0
1767953770000|2026-01-09 10:16:10|2297.3|2295.8|2297.2|2295.7|2297.3|2295.8|2297.1|2295.6|0
1767953780000|2026-01-09 10:16:20|2297.4|2295.9|2297.2|2295.7|2297.4|2295.9|2297.2|2295.7|0
1767953790000|2026-01-09 10:16:30|2297.4|2295.9|2299.7|2295.7|2299.7|2295.9|2297.4|2295.6|2
1767953800000|2026-01-09 10:16:40|2299.9|2295.9|2299.8|2295.8|2300.1|2296.1|2299.8|2295.8|0
1767953810000|2026-01-09 10:16:50|2299.1|2295.1|2299.6|2295.6|2299.6|2295.6|2299.1|2295.1|0
1767953820000|2026-01-09 10:17:00|2299.7|2295.7|2299.4|2295.4|2299.8|2295.8|2299.4|2295.4|0
1767953830000|2026-01-09 10:17:10|2299.5|2295.5|2299.4|2295.4|2299.5|2295.5|2299.4|2295.4|0
1767953850000|2026-01-09 10:17:30|2299.3|2295.3|2298.3|2294.3|2299.3|2295.3|2298.3|2294.3|0
1767953870000|2026-01-09 10:17:50|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|0
1767953880000|2026-01-09 10:18:00|2298.5|2294.5|2298.7|2294.7|2298.7|2294.7|2298.5|2294.5|0
1767953890000|2026-01-09 10:18:10|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|0
1767953930000|2026-01-09 10:18:50|2298.9|2294.9|2299.8|2295.8|2299.8|2295.8|2298.9|2294.9|0
1767953940000|2026-01-09 10:19:00|2299.9|2295.9|2299.8|2295.8|2299.9|2295.9|2299.8|2295.8|0
1767953950000|2026-01-09 10:19:10|2299.6|2295.6|2299.4|2295.4|2299.6|2295.6|2299.4|2295.4|0
1767953960000|2026-01-09 10:19:20|2299.5|2295.5|2298.8|2297.3|2299.6|2297.3|2298.7|2295.5|0
1767953970000|2026-01-09 10:19:30|2300.1|2296.1|2299.7|2295.7|2300.1|2296.1|2299.7|2295.7|2
1767953980000|2026-01-09 10:19:40|2299.8|2295.8|2299.6|2295.6|2299.8|2295.8|2299.6|2295.6|0
1767953990000|2026-01-09 10:19:50|2299.7|2295.7|2299.8|2295.8|2299.8|2295.8|2299.7|2295.7|0
1767954000000|2026-01-09 10:20:00|2299.6|2295.6|2299.8|2295.8|2299.8|2295.8|2299.6|2295.6|0
1767954010000|2026-01-09 10:20:10|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|4
1767954020000|2026-01-09 10:20:20|2300|2298.5|2301|2297|2301|2298.7|2300|2296.9|1
1767954030000|2026-01-09 10:20:30|2300.9|2296.9|2299.4|2297.9|2300.9|2297.9|2299.4|2296.9|0
1767954040000|2026-01-09 10:20:40|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|2300|2296|1
1767954050000|2026-01-09 10:20:50|2300.3|2296.3|2300.8|2296.8|2300.8|2296.8|2300.3|2296.3|0
1767954060000|2026-01-09 10:21:00|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|2300.8|2296.8|0
1767954070000|2026-01-09 10:21:10|2299.2|2297.7|2299.2|2297.7|2299.2|2297.7|2299.2|2297.7|1
1767954080000|2026-01-09 10:21:20|2300.6|2296.6|2300.7|2296.7|2300.7|2296.7|2300.6|2296.6|0
1767954090000|2026-01-09 10:21:30|2300.9|2296.9|2301.2|2299.7|2301.2|2299.7|2300|2296.9|2
1767954100000|2026-01-09 10:21:40|2301.1|2299.6|2303.1|2299.1|2303.1|2300.1|2301.1|2299.1|2
1767954110000|2026-01-09 10:21:50|2302.1|2300.6|2302.1|2300.6|2302.5|2301|2302.1|2300.6|1
1767954120000|2026-01-09 10:22:00|2301.6|2297.6|2303|2299|2303|2299|2300.5|2297.6|6
1767954130000|2026-01-09 10:22:10|2302.1|2300.6|2302|2300.5|2302.1|2300.6|2302|2300.5|0
1767954150000|2026-01-09 10:22:30|2301.9|2300.4|2301.9|2300.4|2301.9|2300.4|2301.9|2300.4|0
1767954180000|2026-01-09 10:23:00|2301.5|2300|2302.2|2298.2|2302.2|2300|2300.9|2298.1|1
1767954190000|2026-01-09 10:23:10|2301.2|2299.7|2301.1|2299.6|2302.2|2299.7|2301.1|2298.2|0
1767954200000|2026-01-09 10:23:20|2301|2299.5|2301|2299.5|2301|2299.5|2301|2299.5|1
1767954210000|2026-01-09 10:23:30|2301.4|2297.4|2300.7|2296.7|2301.4|2297.4|2300.3|2296.3|0
1767954220000|2026-01-09 10:23:40|2300.8|2296.8|2301.3|2297.3|2301.5|2297.5|2300.8|2296.8|0
1767954230000|2026-01-09 10:23:50|2301.5|2297.5|2301.4|2297.4|2301.6|2297.6|2301.4|2297.4|0
1767954240000|2026-01-09 10:24:00|2301.3|2297.3|2300.5|2296.5|2301.3|2297.3|2300.5|2296.5|0
1767954250000|2026-01-09 10:24:10|2300.6|2296.6|2299.9|2295.9|2300.6|2296.6|2299.6|2295.6|0
1767954270000|2026-01-09 10:24:30|2299.8|2295.8|2300.8|2296.8|2300.9|2297.6|2299.1|2295.7|0
1767954280000|2026-01-09 10:24:40|2300.9|2296.9|2301.2|2297.2|2301.2|2297.2|2300.9|2296.9|0
1767954300000|2026-01-09 10:25:00|2301.1|2297.1|2300.9|2296.9|2301.1|2297.1|2300.8|2296.8|0
1767954310000|2026-01-09 10:25:10|2300.8|2296.8|2300.9|2296.9|2300.9|2296.9|2300.8|2296.8|0
1767954330000|2026-01-09 10:25:30|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|0
1767954350000|2026-01-09 10:25:50|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|0
1767954360000|2026-01-09 10:26:00|2300.8|2296.8|2301|2297|2301|2297|2300.8|2296.8|0
1767954370000|2026-01-09 10:26:10|2300.9|2296.9|2300.8|2296.8|2300.9|2296.9|2300.8|2296.8|0
1767954380000|2026-01-09 10:26:20|2300.9|2296.9|2300.9|2296.9|2301.2|2297.2|2300.9|2296.9|1
1767954390000|2026-01-09 10:26:30|2301.1|2297.1|2300.8|2296.8|2301.1|2297.1|2300.8|2296.8|0
1767954400000|2026-01-09 10:26:40|2299.3|2297.8|2299|2295|2299.9|2297.8|2299|2295|1
1767954410000|2026-01-09 10:26:50|2299.4|2295.4|2299.4|2295.4|2299.4|2295.4|2299.4|2295.4|0
1767954430000|2026-01-09 10:27:10|2299.5|2295.5|2299.4|2295.4|2299.5|2295.5|2299.1|2295.1|0
1767954440000|2026-01-09 10:27:20|2299.3|2295.3|2298.7|2294.7|2299.3|2295.3|2298.7|2294.7|0
1767954450000|2026-01-09 10:27:30|2298.6|2294.6|2298.6|2294.6|2298.6|2294.6|2298.6|2294.6|0
1767954460000|2026-01-09 10:27:40|2298.5|2294.5|2297.7|2293.7|2298.5|2294.5|2295.3|2293.1|2
1767954470000|2026-01-09 10:27:50|2297.6|2293.6|2297.9|2293.9|2297.9|2293.9|2297.6|2293.6|0
1767954480000|2026-01-09 10:28:00|2296.7|2295.2|2298.2|2294.2|2298.2|2295.2|2296.7|2294.1|0
1767954490000|2026-01-09 10:28:10|2298.1|2294.1|2298.4|2294.4|2298.4|2294.4|2298.1|2294.1|0
1767954500000|2026-01-09 10:28:20|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|2298.2|2294.2|0
1767954510000|2026-01-09 10:28:30|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|0
1767954520000|2026-01-09 10:28:40|2298.3|2294.3|2298.4|2294.4|2298.5|2294.5|2298.3|2294.3|0
1767954530000|2026-01-09 10:28:50|2298.3|2294.3|2298.3|2294.3|2298.4|2294.4|2298.3|2294.3|0
1767954540000|2026-01-09 10:29:00|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|2298.3|2294.3|0
1767954550000|2026-01-09 10:29:10|2298|2294|2298|2294|2298|2294|2298|2294|2
1767954560000|2026-01-09 10:29:20|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|0
1767954570000|2026-01-09 10:29:30|2298.3|2294.3|2298.4|2294.4|2298.4|2294.4|2298.2|2294.2|0
1767954580000|2026-01-09 10:29:40|2298.5|2294.5|2298.4|2294.4|2298.8|2294.8|2298.4|2294.4|1
1767954590000|2026-01-09 10:29:50|2298.5|2294.5|2297|2295.5|2298.7|2295.5|2297|2294.5|0
1767954600000|2026-01-09 10:30:00|2297.5|2296|2297.1|2295.6|2297.5|2296|2297|2295.5|1
1767954610000|2026-01-09 10:30:10|2297|2295.5|2297|2295.5|2297.5|2296|2297|2295.5|1
1767954620000|2026-01-09 10:30:20|2297.1|2295.6|2297.1|2295.6|2297.1|2295.6|2297.1|2295.6|1
1767954630000|2026-01-09 10:30:30|2297|2295.5|2297.8|2293.8|2297.8|2295.6|2296.4|2293.8|1
1767954640000|2026-01-09 10:30:40|2296.5|2295|2296.5|2295|2297.8|2295|2296.5|2293.8|0
1767954650000|2026-01-09 10:30:50|2297.8|2293.8|2298.1|2294.1|2298.1|2294.1|2297.8|2293.8|2
1767954660000|2026-01-09 10:31:00|2297|2295.5|2299.1|2295.1|2299.1|2295.5|2297|2295.1|1
1767954670000|2026-01-09 10:31:10|2299.2|2295.2|2298.9|2294.9|2299.2|2295.2|2298.9|2294.9|0
1767954680000|2026-01-09 10:31:20|2299|2295|2299|2295|2299.1|2295.1|2298.9|2294.9|0
1767954690000|2026-01-09 10:31:30|2299.1|2295.1|2299.2|2295.2|2299.2|2295.2|2299|2295|0
1767954700000|2026-01-09 10:31:40|2299.1|2295.1|2299.8|2295.8|2299.8|2295.8|2299.1|2295.1|0
1767954720000|2026-01-09 10:32:00|2299.7|2295.7|2299.5|2295.5|2299.7|2296.7|2298.2|2295.5|0
1767954730000|2026-01-09 10:32:10|2298.3|2296.8|2301.8|2300.3|2303|2300.3|2298.3|2295.5|2
1767954740000|2026-01-09 10:32:20|2301.9|2300.4|2301.8|2300.3|2301.9|2300.4|2301.8|2300.3|0
1767954760000|2026-01-09 10:32:40|2301.7|2300.2|2301.8|2300.3|2301.8|2300.3|2301.7|2300.2|0
1767954770000|2026-01-09 10:32:50|2301.7|2300.2|2301.8|2300.3|2301.8|2300.3|2301.7|2300.2|0
1767954790000|2026-01-09 10:33:10|||||||||1
1767954810000|2026-01-09 10:33:30|2302|2300.5|2303.2|2301.7|2303.2|2301.7|2302|2300.5|6
1767954830000|2026-01-09 10:33:50|2303.3|2301.8|2303.3|2301.8|2303.3|2301.8|2303.3|2301.8|0
1767954840000|2026-01-09 10:34:00|2303.2|2301.7|2304.2|2300.2|2304.2|2301.7|2303.2|2300.2|1
1767954850000|2026-01-09 10:34:10|2303.2|2301.7|2303.2|2301.7|2304.2|2301.7|2303.2|2300.2|0
1767954870000|2026-01-09 10:34:30|2303.4|2301.9|2302.6|2301.1|2305.7|2302.6|2302.6|2300.2|3
1767954880000|2026-01-09 10:34:40|2302.7|2301.2|2302.4|2298.4|2303.3|2301.2|2302.4|2298.4|2
1767954890000|2026-01-09 10:34:50|2303|2299|2303.4|2299.4|2303.6|2300.5|2302|2299|1
1767954900000|2026-01-09 10:35:00|2303.5|2299.5|2303.2|2299.2|2303.5|2299.5|2303.2|2299.2|0
1767954910000|2026-01-09 10:35:10|2303.4|2299.4|2303.3|2299.3|2303.4|2299.4|2303.3|2299.3|0
1767954920000|2026-01-09 10:35:20|2303.4|2299.4|2303.5|2299.5|2303.6|2299.6|2303.4|2299.4|0
1767954930000|2026-01-09 10:35:30|2303.4|2299.4|2301.3|2297.3|2303.4|2299.4|2301.3|2297.3|1
1767954940000|2026-01-09 10:35:40|2301.4|2297.4|2303.6|2299.6|2303.7|2299.7|2301.4|2297.4|5
1767954950000|2026-01-09 10:35:50|2303.5|2299.5|2303.5|2299.5|2303.5|2299.5|2303.5|2299.5|0
1767954960000|2026-01-09 10:36:00|2303.6|2299.6|2303.7|2299.7|2303.7|2299.7|2303.6|2299.6|0
1767954970000|2026-01-09 10:36:10|2303.6|2299.6|2303.7|2299.7|2303.7|2300.7|2302.2|2299.5|1
1767954980000|2026-01-09 10:36:20|2303.6|2299.6|2303.6|2299.6|2303.8|2299.8|2303.5|2299.5|1
1767954990000|2026-01-09 10:36:30|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|0
1767955000000|2026-01-09 10:36:40|2303.5|2299.5|2304.7|2300.7|2304.7|2300.7|2303.5|2299.5|3
1767955010000|2026-01-09 10:36:50|2304.8|2300.8|2306.2|2302.2|2306.2|2302.2|2304.8|2300.8|1
1767955020000|2026-01-09 10:37:00|2305|2303.5|2305|2303.5|2306.2|2303.5|2305|2302.1|1
1767955040000|2026-01-09 10:37:20|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|2
1767955050000|2026-01-09 10:37:30|2305.4|2303.9|2305.4|2303.9|2305.4|2303.9|2305.4|2303.9|0
1767955060000|2026-01-09 10:37:40|2305.5|2304|2306.8|2302.8|2306.8|2304|2305.5|2302.8|0
1767955070000|2026-01-09 10:37:50|2305.5|2304|2306|2302|2306|2304|2305.5|2302|2
1767955080000|2026-01-09 10:38:00|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|2305.9|2301.9|0
1767955090000|2026-01-09 10:38:10|2306.2|2302.2|2306.2|2302.2|2306.3|2302.3|2306.2|2302.2|0
1767955100000|2026-01-09 10:38:20|2306.7|2302.7|2306.6|2302.6|2306.7|2302.7|2306.6|2302.6|1
1767955110000|2026-01-09 10:38:30|2305.2|2303.7|2305.3|2303.8|2305.3|2303.8|2305.1|2303.6|0
1767955120000|2026-01-09 10:38:40|2306.8|2302.8|2305.5|2304|2306.8|2304.5|2304.7|2302.2|2
1767955130000|2026-01-09 10:38:50|2305.4|2303.9|2305.4|2303.9|2305.4|2303.9|2305.4|2303.9|0
1767955140000|2026-01-09 10:39:00|2305.5|2304|2305.3|2303.8|2305.6|2304.1|2305.3|2303.8|1
1767955150000|2026-01-09 10:39:10|2305.4|2303.9|2305.9|2304.4|2305.9|2304.4|2305.4|2303.9|0
1767955170000|2026-01-09 10:39:30|2306|2304.5|2305.9|2304.4|2306|2304.5|2305.9|2304.4|0
1767955180000|2026-01-09 10:39:40|2305.5|2304|2305.5|2304|2305.5|2304|2305.5|2304|1
1767955190000|2026-01-09 10:39:50|2304.9|2303.4|2304.9|2303.4|2304.9|2303.4|2304.9|2303.4|1
1767955200000|2026-01-09 10:40:00|2304.8|2303.3|2304.8|2303.3|2304.8|2303.3|2304.8|2303.3|0
1767955210000|2026-01-09 10:40:10|2304.7|2303.2|2303.6|2302.1|2304.7|2303.2|2303.6|2302.1|1
1767955220000|2026-01-09 10:40:20|||||||||1
1767955230000|2026-01-09 10:40:30|2303.8|2302.3|2303.8|2302.3|2303.8|2302.3|2303.8|2302.3|0
1767955240000|2026-01-09 10:40:40|2303.9|2302.4|2303.9|2302.4|2303.9|2302.4|2303.9|2302.4|1
1767955260000|2026-01-09 10:41:00|2303.6|2302.1|2303.6|2302.1|2303.6|2302.1|2303.6|2302.1|3
1767955270000|2026-01-09 10:41:10|2303.5|2302|2303.7|2302.2|2304.7|2302.3|2303.2|2300.5|0
1767955280000|2026-01-09 10:41:20|2304.7|2300.7|2304.7|2300.7|2304.7|2302.3|2303.8|2300.7|0
1767955290000|2026-01-09 10:41:30|2303.4|2301.9|2304.8|2300.8|2304.8|2301.9|2303.4|2300.8|0
1767955310000|2026-01-09 10:41:50|2304.7|2300.7|2304.6|2300.6|2304.7|2300.7|2304.3|2300.3|0
1767955320000|2026-01-09 10:42:00|2304.5|2300.5|2305.1|2301.1|2305.2|2301.3|2302.7|2300.5|2
1767955330000|2026-01-09 10:42:10|2305.2|2301.2|2305.6|2301.6|2305.6|2301.6|2305.1|2301.1|0
1767955340000|2026-01-09 10:42:20|2305.5|2301.5|2305.7|2304.2|2306.5|2304.2|2305.1|2301.1|3
1767955350000|2026-01-09 10:42:30|2307.4|2303.4|2306.9|2305.4|2308.2|2305.4|2306.9|2303.4|0
1767955360000|2026-01-09 10:42:40|2308|2304|2308.2|2304.2|2308.2|2304.2|2307.8|2303.8|1
1767955380000|2026-01-09 10:43:00|2307.1|2305.6|2307.1|2305.6|2307.2|2305.7|2307.1|2305.6|0
1767955390000|2026-01-09 10:43:10|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|0
1767955410000|2026-01-09 10:43:30|2308.1|2304.1|2306.8|2305.3|2308.1|2305.4|2306.8|2304.1|3
1767955420000|2026-01-09 10:43:40|2307.9|2303.9|2307.4|2303.4|2307.9|2303.9|2307.1|2303.1|0
1767955430000|2026-01-09 10:43:50|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|0
1767955440000|2026-01-09 10:44:00|2305.7|2304.2|2305.7|2304.2|2305.7|2304.2|2305.7|2304.2|0
1767955450000|2026-01-09 10:44:10|2306.8|2302.8|2306|2304.5|2306.8|2304.5|2306|2302.8|1
1767955460000|2026-01-09 10:44:20|2307.3|2303.3|2307.8|2303.8|2307.9|2303.9|2307.3|2303.3|2
1767955470000|2026-01-09 10:44:30|2307.7|2303.7|2308|2304|2308|2305.5|2306.8|2303.7|2
1767955480000|2026-01-09 10:44:40|2306.3|2304.8|2307.2|2303.2|2307.2|2304.8|2306|2303.2|1
1767955490000|2026-01-09 10:44:50|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|2307|2303|0
1767955500000|2026-01-09 10:45:00|2307.2|2303.2|2306.1|2304.6|2307.2|2304.6|2306.1|2303.2|0
1767955510000|2026-01-09 10:45:10|2307.6|2303.6|2306.3|2304.8|2307.6|2304.8|2306.3|2303.6|0
1767955520000|2026-01-09 10:45:20|2305.7|2304.2|2308|2304|2308|2304.2|2305.1|2303.6|2
1767955530000|2026-01-09 10:45:30|2308.1|2304.1|2308.8|2304.8|2308.8|2305.5|2306.9|2304.1|0
1767955540000|2026-01-09 10:45:40|2307|2305.5|2306.8|2305.3|2307.9|2305.5|2306.8|2303.5|2
1767955560000|2026-01-09 10:46:00|2306.7|2305.2|2306.7|2305.2|2306.7|2305.2|2306.7|2305.2|0
1767955580000|2026-01-09 10:46:20|2306.8|2305.3|2306.8|2305.3|2306.8|2305.3|2306.8|2305.3|1
1767955670000|2026-01-09 10:47:50|2305.6|2304.1|2307.2|2303.2|2307.3|2304.1|2305.5|2303.2|1
1767955680000|2026-01-09 10:48:00|2307.3|2303.3|2306.3|2304.8|2307.5|2305.1|2306.3|2303.3|1
1767955690000|2026-01-09 10:48:10|2306.4|2304.9|2307.7|2306.2|2307.7|2306.2|2306.4|2304.9|2
1767955700000|2026-01-09 10:48:20|2307.9|2306.4|2307.7|2306.2|2307.9|2306.4|2307.6|2306.1|0
1767955710000|2026-01-09 10:48:30|2307.6|2306.1|2308.1|2304.1|2308.2|2306.1|2307.6|2304.1|1
1767955720000|2026-01-09 10:48:40|2307.2|2305.7|2308.3|2306.8|2308.3|2306.8|2307.2|2305.7|2
1767955730000|2026-01-09 10:48:50|2308.1|2306.6|2308.5|2307|2308.5|2307|2307.6|2306.1|2
1767955740000|2026-01-09 10:49:00|2308.9|2307.4|2309.6|2308.1|2309.6|2308.1|2308.9|2307.4|2
1767955750000|2026-01-09 10:49:10|2309.4|2307.9|2309.8|2305.8|2309.9|2307.9|2307.9|2305|2
1767955760000|2026-01-09 10:49:20|2308.8|2307.3|2310.2|2306.2|2310.2|2307.3|2308.8|2306.2|1
1767955770000|2026-01-09 10:49:30|2308.7|2307.2|2309.2|2307.7|2310.5|2307.7|2308.7|2306.2|3
1767955790000|2026-01-09 10:49:50|2310.5|2306.5|2309.3|2307.8|2310.5|2307.8|2309.3|2306.5|0
1767955800000|2026-01-09 10:50:00|2310.6|2306.6|2309.1|2307.6|2310.6|2307.9|2309.1|2306.6|1
1767955810000|2026-01-09 10:50:10|2308.9|2307.4|2308.7|2307.2|2308.9|2307.4|2308.7|2307.2|3
1767955820000|2026-01-09 10:50:20|2308.8|2307.3|2308.9|2307.4|2308.9|2307.4|2308.8|2307.3|0
1767955830000|2026-01-09 10:50:30|2309.1|2307.6|2309.1|2307.6|2309.1|2307.6|2309.1|2307.6|0
1767955840000|2026-01-09 10:50:40|2309.6|2305.6|2308.3|2306.8|2309.6|2307|2308.3|2305.6|2
1767955850000|2026-01-09 10:50:50|2308.8|2307.3|2307.6|2306.1|2308.8|2307.3|2307.4|2305.9|2
1767955860000|2026-01-09 10:51:00|2307.7|2306.2|2308.3|2306.8|2308.3|2306.8|2307.7|2306.2|3
1767955870000|2026-01-09 10:51:10|2307.9|2306.4|2308|2306.5|2308|2306.5|2307.9|2306.4|1
1767955880000|2026-01-09 10:51:20|2308.1|2306.6|2308.7|2307.2|2308.7|2307.2|2308.1|2306.6|0
1767955890000|2026-01-09 10:51:30|2308.9|2307.4|2309.1|2307.6|2309.2|2307.7|2308.9|2307.4|0
1767955900000|2026-01-09 10:51:40|2309.2|2307.7|2309.2|2307.7|2309.2|2307.7|2309.1|2307.6|1
1767955910000|2026-01-09 10:51:50|2309.4|2307.9|2308.8|2307.3|2309.4|2307.9|2308.8|2307.3|2
1767955920000|2026-01-09 10:52:00|2308.7|2307.2|2307.8|2306.3|2308.8|2307.3|2307.8|2306.3|3
1767955930000|2026-01-09 10:52:10|2306.2|2304.7|2306.9|2305.4|2308|2305.4|2306|2304|4
1767955940000|2026-01-09 10:52:20|2307|2305.5|2307.2|2305.7|2308.4|2306.9|2307|2305.5|4
1767955950000|2026-01-09 10:52:30|2306.4|2304.9|2306.7|2305.2|2307.9|2305.2|2306.4|2303.9|2
1767955960000|2026-01-09 10:52:40|2306.8|2305.3|2307.8|2306.3|2309.3|2306.5|2306.6|2305|4
1767955970000|2026-01-09 10:52:50|2307.9|2306.4|2309.8|2305.8|2309.8|2306.8|2307.9|2305.8|0
1767955980000|2026-01-09 10:53:00|2309.7|2305.7|2307.3|2305.8|2310|2307.3|2307.3|2305.7|3
1767955990000|2026-01-09 10:53:10|2307.5|2306|2307.1|2303.1|2307.5|2306|2307.1|2303.1|3
1767956000000|2026-01-09 10:53:20|2305.7|2304.2|2305.7|2304.2|2307.2|2304.2|2305.7|2303.1|0
1767956010000|2026-01-09 10:53:30|2305.6|2304.1|2305.7|2304.2|2305.7|2304.2|2305.6|2304.1|0
1767956020000|2026-01-09 10:53:40|2305.6|2304.1|2306.4|2304.9|2306.4|2304.9|2304.6|2303.1|3
1767956030000|2026-01-09 10:53:50|2307.7|2303.7|2309.5|2305.5|2309.5|2306.3|2306.7|2303.7|0
1767956040000|2026-01-09 10:54:00|2309.3|2305.3|2309.6|2305.6|2309.6|2305.6|2309.3|2305.3|0
1767956050000|2026-01-09 10:54:10|2308.5|2307|2308.6|2307.1|2309.9|2307.1|2308.5|2305.8|0
1767956060000|2026-01-09 10:54:20|2310|2306|2309|2307.5|2310.1|2307.5|2309|2306|0
1767956080000|2026-01-09 10:54:40|2308.5|2307|2308.4|2306.9|2308.5|2307|2308.4|2306.9|1
1767956090000|2026-01-09 10:54:50|2308.3|2306.8|2307.5|2306|2308.3|2306.8|2307.5|2306|1
1767956100000|2026-01-09 10:55:00|2307.4|2305.9|2308.5|2307|2309.6|2307|2307.4|2305.4|2
1767956110000|2026-01-09 10:55:10|2308.6|2307.1|2308.5|2307|2308.6|2307.1|2308.5|2307|0
1767956120000|2026-01-09 10:55:20|2308.3|2306.8|2308.6|2307.1|2308.6|2307.1|2308.3|2306.8|0
1767956140000|2026-01-09 10:55:40|2308.7|2307.2|2308.7|2307.2|2308.7|2307.2|2308.7|2307.2|2
1767956150000|2026-01-09 10:55:50|2308.8|2307.3|2308.8|2307.3|2308.8|2307.3|2308.8|2307.3|0
1767956160000|2026-01-09 10:56:00|2309|2305|2308.7|2304.7|2309.6|2307.1|2307.4|2304.7|3
1767956170000|2026-01-09 10:56:10|2307.7|2306.2|2307.7|2306.2|2307.7|2306.2|2307.7|2306.2|0
1767956180000|2026-01-09 10:56:20|2307.9|2306.4|2308.3|2306.8|2309.5|2306.8|2307.9|2305.5|0
1767956190000|2026-01-09 10:56:30|2308.4|2306.9|2308.4|2306.9|2308.4|2306.9|2308.4|2306.9|0
1767956210000|2026-01-09 10:56:50|2308.5|2307|2308.6|2307.1|2308.6|2307.1|2308.4|2306.9|0
1767956220000|2026-01-09 10:57:00|2308.5|2307|2308.5|2307|2308.5|2307|2308.5|2307|0
1767956230000|2026-01-09 10:57:10|2308.6|2307.1|2308.5|2307|2308.6|2307.1|2308.5|2307|0
1767956240000|2026-01-09 10:57:20|2308.6|2307.1|2308.6|2307.1|2308.6|2307.1|2308.6|2307.1|0
1767956260000|2026-01-09 10:57:40|2308.7|2307.2|2308.8|2307.3|2308.8|2307.3|2308.7|2307.2|0
1767956270000|2026-01-09 10:57:50|2308.9|2307.4|2309.4|2307.9|2309.4|2307.9|2308.9|2307.4|1
1767956280000|2026-01-09 10:58:00|2309.3|2307.8|2308.6|2307.1|2309.7|2308.2|2308.3|2306.8|3
1767956290000|2026-01-09 10:58:10|2308.8|2307.3|2308.2|2306.7|2308.8|2307.3|2308.2|2306.7|2
1767956300000|2026-01-09 10:58:20|2308.3|2306.8|2308.2|2306.7|2309.7|2306.8|2308.2|2305.7|0
1767956310000|2026-01-09 10:58:30|2308.3|2306.8|2308.3|2306.8|2308.3|2306.8|2308.3|2306.8|0
1767956320000|2026-01-09 10:58:40|2308.2|2306.7|2308.2|2306.7|2308.2|2306.7|2308.2|2306.7|1
1767956330000|2026-01-09 10:58:50|2308.5|2307|2308.5|2307|2308.5|2307|2308.5|2307|1
1767956340000|2026-01-09 10:59:00|2308.6|2307.1|2309.5|2305.5|2309.5|2307.1|2307.9|2305.5|1
1767956350000|2026-01-09 10:59:10|2308.5|2307|2308.5|2307|2308.5|2307|2308.5|2307|0
1767956360000|2026-01-09 10:59:20|2308.6|2307.1|2309.4|2307.9|2310.7|2308.1|2308.6|2306.7|1
1767956370000|2026-01-09 10:59:30|2309.8|2308.3|2309.8|2308.3|2309.8|2308.3|2309.8|2308.3|2
1767956390000|2026-01-09 10:59:50|2310|2308.5|2309.9|2308.4|2310|2308.5|2309.8|2308.3|0
1767956400000|2026-01-09 11:00:00|2309.7|2308.2|2310|2308.5|2310|2308.5|2309.7|2308.2|0
1767956410000|2026-01-09 11:00:10|2310.1|2308.6|2313.1|2311.6|2313.7|2311.6|2310.1|2308.6|2
1767956420000|2026-01-09 11:00:20|2313.2|2311.7|2313.2|2311.7|2314.7|2311.7|2313.2|2310.7|0
1767956430000|2026-01-09 11:00:30|2314.6|2310.6|2313.1|2311.6|2314.6|2311.7|2313.1|2310.6|0
1767956450000|2026-01-09 11:00:50|2313.2|2311.7|2313.7|2312.2|2315.1|2312.4|2313.2|2311.1|2
1767956460000|2026-01-09 11:01:00|2313|2311.5|2312.4|2310.9|2313.1|2311.6|2312.4|2310.9|4
1767956470000|2026-01-09 11:01:10|2312.5|2311|2314|2312.5|2315.5|2313.2|2312.5|2311|5
1767956480000|2026-01-09 11:01:20|2314.1|2312.6|2314.4|2312.9|2315.8|2312.9|2313.9|2311.8|0
1767956490000|2026-01-09 11:01:30|2314.3|2312.8|2314.8|2313.3|2314.9|2313.4|2314.3|2312.8|5
1767956500000|2026-01-09 11:01:40|2315|2313.5|2315|2313.5|2315|2313.5|2315|2313.5|2
1767956510000|2026-01-09 11:01:50|2316.8|2312.8|2315.6|2311.6|2316.8|2312.8|2315.6|2311.6|5
1767956520000|2026-01-09 11:02:00|2314.1|2312.6|2313.2|2311.7|2314.3|2312.8|2312.9|2311.4|6
1767956530000|2026-01-09 11:02:10|2315.4|2311.4|2315.1|2313.6|2316.3|2313.6|2314.5|2311.4|2
1767956540000|2026-01-09 11:02:20|2315.2|2313.7|2315.2|2313.7|2315.2|2313.7|2315.2|2313.7|0
1767956550000|2026-01-09 11:02:30|2315.3|2313.8|2315.3|2313.8|2315.3|2313.8|2315.3|2313.8|0
1767956560000|2026-01-09 11:02:40|2315.9|2311.9|2316.5|2312.5|2316.5|2313.6|2314.7|2311.9|2
1767956570000|2026-01-09 11:02:50|2316.4|2312.4|2315.2|2313.7|2316.4|2313.7|2315.1|2312.4|0
1767956580000|2026-01-09 11:03:00|2315.3|2313.8|2315.7|2314.2|2316.8|2314.6|2315.3|2312.8|3
1767956590000|2026-01-09 11:03:10|2315.9|2314.4|2316.4|2314.9|2316.4|2314.9|2315.9|2314.4|4
1767956600000|2026-01-09 11:03:20|2316.5|2315|2316.5|2315|2316.5|2315|2316.4|2314.9|2
1767956610000|2026-01-09 11:03:30|2316.6|2315.1|2316.7|2315.2|2316.7|2315.2|2316.6|2315.1|0
1767956620000|2026-01-09 11:03:40|2316.6|2315.1|2315.3|2313.8|2316.6|2315.1|2315.3|2313.8|3
1767956630000|2026-01-09 11:03:50|2315.5|2314|2315.6|2314.1|2315.6|2314.1|2315.4|2313.9|0
1767956650000|2026-01-09 11:04:10|2315.7|2314.2|2315.9|2314.4|2315.9|2314.4|2315.7|2314.2|0
1767956660000|2026-01-09 11:04:20|2316.1|2314.6|2313.9|2312.4|2316.1|2314.6|2313.8|2312.3|5
1767956670000|2026-01-09 11:04:30|2314|2312.5|2314.1|2312.6|2314.1|2312.6|2314|2312.5|0
1767956680000|2026-01-09 11:04:40|2314.2|2312.7|2314.2|2312.7|2314.2|2312.7|2314.2|2312.7|0
1767956690000|2026-01-09 11:04:50|2314.1|2312.6|2314.1|2312.6|2314.1|2312.6|2314.1|2312.6|1
1767956700000|2026-01-09 11:05:00|2313.6|2312.1|2313.8|2312.3|2314.8|2312.3|2313.3|2310.8|2
1767956710000|2026-01-09 11:05:10|2313.6|2312.1|2312.7|2311.2|2313.8|2312.3|2312.7|2311.2|2
1767956720000|2026-01-09 11:05:20|2313.1|2311.6|2311.8|2310.3|2313.7|2312.2|2311.8|2310.3|3
1767956730000|2026-01-09 11:05:30|2311.9|2310.4|2309.5|2305.5|2312|2310.5|2308.5|2305.5|9
1767956740000|2026-01-09 11:05:40|2308.2|2306.7|2307.3|2305.8|2308.2|2306.7|2307.1|2305.6|1
1767956750000|2026-01-09 11:05:50|2307.4|2305.9|2307.3|2305.8|2307.4|2305.9|2307.3|2305.8|0
1767956760000|2026-01-09 11:06:00|2307.1|2305.6|2306.8|2305.3|2307.2|2305.7|2306.8|2305.3|0
1767956770000|2026-01-09 11:06:10|2306.7|2305.2|2306.7|2305.2|2306.7|2305.2|2305.6|2304.1|6
1767956780000|2026-01-09 11:06:20|2307.4|2303.4|2305.7|2304.2|2307.7|2304.7|2305.7|2303.4|1
1767956790000|2026-01-09 11:06:30|2305.9|2304.4|2307|2303|2307|2304.4|2305.9|2303|0
1767956800000|2026-01-09 11:06:40|2305.7|2304.2|2306.4|2302.4|2306.4|2304.2|2305.6|2302.4|0
1767956810000|2026-01-09 11:06:50|2305.4|2303.9|2308.4|2306.9|2309.3|2306.9|2305.4|2302.5|9
1767956820000|2026-01-09 11:07:00|2309.9|2305.9|2306.8|2305.3|2309.9|2307.1|2306.6|2303.9|2
1767956830000|2026-01-09 11:07:10|2306.6|2305.1|2306.6|2305.1|2306.9|2305.4|2306.6|2305.1|0
1767956840000|2026-01-09 11:07:20|2306.5|2305|2306.5|2305|2306.5|2305|2306.5|2305|0
1767956850000|2026-01-09 11:07:30|2307.9|2303.9|2306.5|2305|2307.9|2305.1|2306.5|2303.9|0
1767956860000|2026-01-09 11:07:40|2306.4|2304.9|2305.7|2304.2|2306.4|2304.9|2305.7|2304.2|10
1767956870000|2026-01-09 11:07:50|2305.6|2304.1|2305.5|2304|2305.6|2304.1|2305.5|2304|0
1767956880000|2026-01-09 11:08:00|2305.7|2304.2|2306.2|2304.7|2307.6|2304.7|2305.7|2303.1|2
1767956890000|2026-01-09 11:08:10|2307.4|2303.4|2307|2303|2307.4|2303.4|2307|2303|0
1767956900000|2026-01-09 11:08:20|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|0
1767956910000|2026-01-09 11:08:30|2307.2|2303.2|2306.5|2305|2307.5|2305|2306.2|2303.2|0
1767956920000|2026-01-09 11:08:40|2308.1|2304.1|2307.1|2303.1|2308.1|2304.1|2307.1|2303.1|1
1767956930000|2026-01-09 11:08:50|2307|2303|2305.5|2304|2307.3|2304|2305.5|2302.8|3
1767956940000|2026-01-09 11:09:00|2306.8|2302.8|2302.3|2298.3|2306.8|2302.8|2301.4|2298.3|5
1767956950000|2026-01-09 11:09:10|2300.9|2299.4|2301.8|2297.8|2301.9|2299.4|2300.9|2297.8|1
1767956960000|2026-01-09 11:09:20|2300.5|2299|2302.1|2298.1|2302.1|2299.1|2300.4|2297.8|0
1767956970000|2026-01-09 11:09:30|2300.9|2299.4|2302.3|2298.3|2302.4|2299.4|2300.9|2298.3|0
1767956980000|2026-01-09 11:09:40|2302.2|2298.2|2301.4|2297.4|2302.2|2299.4|2300.9|2297.3|1
1767956990000|2026-01-09 11:09:50|2301.6|2297.6|2303.1|2299.1|2303.1|2300.3|2301.4|2297.4|1
1767957000000|2026-01-09 11:10:00|2301.9|2300.4|2302|2300.5|2302|2300.5|2301.9|2300.4|0
1767957010000|2026-01-09 11:10:10|2302.2|2300.7|2302.3|2300.8|2303.9|2300.8|2302.2|2299.9|1
1767957020000|2026-01-09 11:10:20|2303.8|2299.8|2301.6|2300.1|2303.8|2301|2301.6|2299.8|1
1767957030000|2026-01-09 11:10:30|2301.9|2297.9|2302|2298|2302|2298|2301.9|2297.9|3
1767957040000|2026-01-09 11:10:40|2300.8|2299.3|2302.9|2298.9|2302.9|2300|2300.8|2298.5|1
1767957050000|2026-01-09 11:10:50|2301.7|2300.2|2302.1|2300.6|2303.2|2300.6|2301.7|2299.2|1
1767957060000|2026-01-09 11:11:00|2302.6|2301.1|2303.4|2299.4|2303.5|2301.1|2302.1|2299.4|1
1767957070000|2026-01-09 11:11:10|2302|2300.5|2301.9|2300.4|2302.4|2300.9|2301.7|2300.2|1
1767957080000|2026-01-09 11:11:20|2302|2300.5|2301.9|2300.4|2302|2300.5|2301.9|2300.4|0
1767957100000|2026-01-09 11:11:40|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|0
1767957110000|2026-01-09 11:11:50|2301.8|2300.3|2303.6|2299.6|2303.6|2300.4|2301.7|2299.6|1
1767957120000|2026-01-09 11:12:00|2303.8|2299.8|2304.1|2300.1|2304.2|2301.4|2302.7|2299.8|0
1767957130000|2026-01-09 11:12:10|2302.7|2301.2|2303.6|2299.6|2303.6|2301.2|2302.1|2299.5|0
1767957150000|2026-01-09 11:12:30|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|0
1767957160000|2026-01-09 11:12:40|2303.6|2299.6|2302|2300.5|2303.6|2300.5|2302|2299.5|0
1767957170000|2026-01-09 11:12:50|2303.4|2299.4|2303.8|2299.8|2303.8|2299.8|2303.4|2299.4|1
1767957180000|2026-01-09 11:13:00|2303.7|2299.7|2302.9|2301.4|2304.1|2301.7|2302.9|2299.7|1
1767957190000|2026-01-09 11:13:10|2304.1|2300.1|2302.3|2300.8|2304.1|2300.8|2302.3|2299.6|1
1767957200000|2026-01-09 11:13:20|2302.1|2300.6|2302.4|2300.9|2302.4|2300.9|2302.1|2300.6|0
1767957220000|2026-01-09 11:13:40|2302.3|2300.8|2304|2300|2304|2300.9|2302.3|2299.9|1
1767957230000|2026-01-09 11:13:50|2304.1|2300.1|2304.2|2300.2|2304.2|2300.2|2304.1|2300.1|0
1767957240000|2026-01-09 11:14:00|2303|2301.5|2303.1|2301.6|2303.1|2301.6|2303|2301.5|0
1767957250000|2026-01-09 11:14:10|2303|2301.5|2303|2301.5|2303|2301.5|2302.8|2301.3|0
1767957260000|2026-01-09 11:14:20|2303.1|2301.6|2302.9|2301.4|2303.1|2301.6|2302.9|2301.4|0
1767957280000|2026-01-09 11:14:40|2303.1|2301.6|2303.2|2301.7|2303.2|2301.7|2302.9|2301.4|4
1767957290000|2026-01-09 11:14:50|2303.3|2301.8|2306.2|2302.2|2306.2|2303.6|2303|2301.5|1
1767957300000|2026-01-09 11:15:00|2305|2303.5|2305.1|2303.6|2306|2304.5|2305|2303.5|5
1767957310000|2026-01-09 11:15:10|2305.2|2303.7|2307.7|2303.7|2307.7|2305.3|2305.1|2303.6|2
1767957320000|2026-01-09 11:15:20|2306|2304.5|2305.8|2304.3|2306|2304.5|2305.8|2304.3|0
1767957330000|2026-01-09 11:15:30|2305.6|2304.1|2305.5|2304|2305.6|2304.1|2305.5|2304|0
1767957340000|2026-01-09 11:15:40|2305.4|2303.9|2307.4|2303.4|2307.4|2303.9|2305.4|2303.4|2
1767957350000|2026-01-09 11:15:50|2306.9|2302.9|2307.1|2303.1|2307.1|2304.3|2305.8|2302.9|0
1767957360000|2026-01-09 11:16:00|2307.2|2303.2|2306.4|2304.9|2307.2|2305|2306.3|2303.2|0
1767957370000|2026-01-09 11:16:10|2306.5|2305|2306.5|2305|2306.6|2305.1|2306.5|2305|1
1767957390000|2026-01-09 11:16:30|2307.5|2303.5|2305.9|2304.4|2307.5|2304.7|2305.9|2303.5|0
1767957400000|2026-01-09 11:16:40|2305.8|2304.3|2306|2304.5|2306.7|2304.5|2305.2|2302.7|3
1767957410000|2026-01-09 11:16:50|2305.9|2304.4|2307|2303|2307|2304.4|2305.9|2303|0
1767957420000|2026-01-09 11:17:00|2307.1|2303.1|2306.6|2305.1|2307.1|2305.1|2306.3|2303.1|1
1767957430000|2026-01-09 11:17:10|2306.5|2305|2305.8|2304.3|2307.5|2305|2305.8|2303.2|0
1767957440000|2026-01-09 11:17:20|2307.1|2303.1|2305.8|2304.3|2307.4|2304.3|2305.8|2303.1|0
1767957450000|2026-01-09 11:17:30|2307.1|2303.1|2305.8|2304.3|2307.1|2304.4|2305.8|2303.1|0
1767957460000|2026-01-09 11:17:40|2305.9|2304.4|2305.6|2304.1|2305.9|2304.4|2305.6|2304.1|0
1767957470000|2026-01-09 11:17:50|2304.4|2302.9|2305.4|2301.4|2305.6|2302.9|2303.9|2301.3|2
1767957480000|2026-01-09 11:18:00|2305.5|2301.5|2305.9|2301.9|2306.1|2303.4|2304.9|2301.5|1
1767957490000|2026-01-09 11:18:10|2304.7|2303.2|2306.4|2302.4|2306.4|2303.2|2304.7|2302.3|0
1767957510000|2026-01-09 11:18:30|2306.5|2302.5|2307.8|2303.8|2307.8|2303.8|2306.4|2302.4|1
1767957520000|2026-01-09 11:18:40|2307.9|2303.9|2306.7|2305.2|2307.9|2305.2|2306.6|2303.8|3
1767957530000|2026-01-09 11:18:50|2306.9|2305.4|2308.2|2304.2|2308.2|2305.4|2306.7|2304.2|1
1767957540000|2026-01-09 11:19:00|2308.4|2304.4|2308.1|2304.1|2308.5|2305.5|2307|2304.1|0
1767957550000|2026-01-09 11:19:10|2308.3|2304.3|2309.5|2305.5|2309.5|2306.4|2307|2304.2|2
1767957560000|2026-01-09 11:19:20|2308.1|2306.6|2310.4|2306.4|2310.4|2307.7|2308.1|2305.2|2
1767957570000|2026-01-09 11:19:30|2309.1|2307.6|2309.1|2307.6|2310.4|2307.6|2309.1|2306.4|1
1767957580000|2026-01-09 11:19:40|2308.5|2307|2309.4|2307.9|2309.7|2308.2|2308.5|2305.7|5
1767957590000|2026-01-09 11:19:50|2309.9|2308.4|2310.8|2306.8|2310.8|2308.7|2309.4|2306.8|5
1767957600000|2026-01-09 11:20:00|2309.5|2308|2310.9|2306.9|2310.9|2308|2309.3|2306.5|2
1767957610000|2026-01-09 11:20:10|2310.8|2306.8|2309.3|2307.8|2310.8|2308|2309.3|2306.7|0
1767957620000|2026-01-09 11:20:20|2310.5|2306.5|2309.9|2305.9|2310.5|2307.7|2308.7|2305.9|0
1767957630000|2026-01-09 11:20:30|2308.7|2307.2|2310.3|2306.3|2310.3|2307.2|2308.7|2305.9|0
1767957640000|2026-01-09 11:20:40|2310.5|2306.5|2310.6|2306.6|2310.6|2306.6|2310.5|2306.5|0
1767957650000|2026-01-09 11:20:50|2310.7|2306.7|2311.1|2307.1|2311.1|2307.1|2310.7|2306.7|0
1767957660000|2026-01-09 11:21:00|2311|2307|2311|2307|2311|2307|2311|2307|0
1767957670000|2026-01-09 11:21:10|2311.1|2307.1|2310.4|2308.9|2311.1|2308.9|2310.4|2307|0
1767957690000|2026-01-09 11:21:30|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|3
1767957700000|2026-01-09 11:21:40|2310|2308.5|2310.9|2306.9|2311.2|2308.6|2309.2|2306.9|2
1767957710000|2026-01-09 11:21:50|2311|2307|2310.8|2306.8|2311|2308|2309.5|2306.8|0
1767957720000|2026-01-09 11:22:00|2309.5|2308|2310.6|2306.6|2310.6|2308|2309.5|2306.4|0
1767957730000|2026-01-09 11:22:10|2309.5|2308|2310.1|2306.1|2310.5|2308|2309.5|2306.1|0
1767957740000|2026-01-09 11:22:20|2308.6|2307.1|2309.9|2305.9|2309.9|2307.1|2308.6|2305.9|2
1767957750000|2026-01-09 11:22:30|2310|2306|2309.9|2305.9|2310|2306|2309.9|2305.9|0
1767957760000|2026-01-09 11:22:40|2310|2306|2309.9|2305.9|2310|2306|2309.9|2305.9|0
1767957770000|2026-01-09 11:22:50|2308.6|2307.1|2309.9|2305.9|2310|2307.1|2308.5|2305.8|1
1767957780000|2026-01-09 11:23:00|2310|2306|2310.6|2306.6|2310.7|2306.7|2310|2306|0
1767957790000|2026-01-09 11:23:10|2310.5|2306.5|2310.1|2306.1|2310.5|2306.5|2310.1|2306.1|0
1767957800000|2026-01-09 11:23:20|2310|2306|2308.6|2307.1|2310.1|2307.1|2308.6|2306|0
1767957810000|2026-01-09 11:23:30|2310.1|2306.1|2311.2|2307.2|2311.2|2308.7|2310.1|2306.1|2
1767957820000|2026-01-09 11:23:40|2311.1|2307.1|2311|2307|2311.1|2307.1|2311|2307|0
1767957830000|2026-01-09 11:23:50|2310.9|2306.9|2311.1|2307.1|2311.1|2307.1|2310.9|2306.9|0
1767957850000|2026-01-09 11:24:10|2309.7|2308.2|2309.7|2308.2|2309.8|2308.3|2309.7|2308.2|0
1767957860000|2026-01-09 11:24:20|2309.8|2308.3|2309.7|2308.2|2309.8|2308.3|2309.7|2308.2|0
1767957870000|2026-01-09 11:24:30|2309.8|2308.3|2309.8|2308.3|2309.8|2308.3|2309.7|2308.2|0
1767957880000|2026-01-09 11:24:40|2309.5|2308|2310.3|2306.3|2310.3|2308|2309.1|2306.3|0
1767957900000|2026-01-09 11:25:00|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|0
1767957910000|2026-01-09 11:25:10|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2310.4|2306.4|0
1767957920000|2026-01-09 11:25:20|2310.6|2306.6|2310.8|2306.8|2310.8|2306.8|2310.6|2306.6|0
1767957940000|2026-01-09 11:25:40|2310.7|2306.7|2307.9|2303.9|2310.7|2307.8|2307.5|2303.5|4
1767957950000|2026-01-09 11:25:50|2307.7|2303.7|2308.2|2304.2|2308.3|2304.4|2305.8|2303.4|4
1767957960000|2026-01-09 11:26:00|2308.3|2304.3|2307.2|2305.7|2308.3|2305.8|2307.2|2304.3|1
1767957970000|2026-01-09 11:26:10|2308.3|2304.3|2307.4|2305.9|2308.6|2305.9|2307.4|2304.3|0
1767957980000|2026-01-09 11:26:20|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|0
1767958000000|2026-01-09 11:26:40|2307.4|2305.9|2307.6|2306.1|2307.6|2306.1|2307.4|2305.9|0
1767958010000|2026-01-09 11:26:50|2307.4|2305.9|2307.5|2306|2307.5|2306|2307.4|2305.9|0
1767958020000|2026-01-09 11:27:00|2307.4|2305.9|2307.6|2303.6|2307.6|2305.9|2306.9|2302.9|2
1767958030000|2026-01-09 11:27:10|2307.4|2303.4|2305.8|2304.3|2307.4|2304.3|2305.7|2303.2|0
1767958040000|2026-01-09 11:27:20|2305.2|2303.7|2305.6|2304.1|2307.4|2304.3|2305.2|2303.4|2
1767958050000|2026-01-09 11:27:30|2307.6|2303.6|2307.4|2303.4|2307.6|2303.6|2307.4|2303.4|1
1767958060000|2026-01-09 11:27:40|2307.5|2303.5|2307.4|2303.4|2307.5|2303.5|2307.4|2303.4|0
1767958080000|2026-01-09 11:28:00|2305.7|2304.2|2305.6|2304.1|2305.7|2304.2|2305.6|2304.1|0
1767958090000|2026-01-09 11:28:10|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|2
1767958100000|2026-01-09 11:28:20|2306.3|2302.3|2306.3|2302.3|2306.3|2302.3|2306.2|2302.2|0
1767958110000|2026-01-09 11:28:30|2306|2302|2305.5|2301.5|2306|2302.8|2304.3|2301.4|0
1767958120000|2026-01-09 11:28:40|2305.7|2301.7|2305.3|2301.3|2305.8|2303|2304.5|2301.3|11
1767958130000|2026-01-09 11:28:50|2305.7|2301.7|2305.5|2301.5|2305.7|2301.7|2305.4|2301.4|5
1767958140000|2026-01-09 11:29:00|2305.6|2301.6|2304.5|2300.5|2305.8|2301.8|2304.5|2300.5|6
1767958160000|2026-01-09 11:29:20|2304.6|2300.6|2305.1|2301.1|2305.1|2302.1|2303.6|2300.6|0
1767958180000|2026-01-09 11:29:40|2304.3|2302.8|2305.2|2301.2|2305.8|2303|2304.3|2301.2|2
1767958190000|2026-01-09 11:29:50|2304.7|2300.7|2304.6|2300.6|2304.7|2300.7|2304.6|2300.6|0
1767958200000|2026-01-09 11:30:00|2305|2301|2304.9|2300.9|2305|2301|2304.9|2300.9|0
1767958210000|2026-01-09 11:30:10|2305.9|2301.9|2305.4|2301.4|2305.9|2301.9|2305.3|2301.3|0
1767958220000|2026-01-09 11:30:20|2305.5|2301.5|2305|2301|2305.5|2301.5|2305|2301|0
1767958230000|2026-01-09 11:30:30|2303.2|2301.7|2304.7|2300.7|2304.9|2301.7|2303.2|2300.4|1
1767958250000|2026-01-09 11:30:50|2304.6|2300.6|2304.5|2300.5|2304.6|2300.6|2304.5|2300.5|0
1767958260000|2026-01-09 11:31:00|2304.6|2300.6|2304.4|2300.4|2304.6|2302|2303.5|2300.4|0
1767958270000|2026-01-09 11:31:10|2303.9|2299.9|2303.6|2299.6|2303.9|2299.9|2303.5|2299.5|0
1767958290000|2026-01-09 11:31:30|2302.5|2301|2303.7|2299.7|2303.7|2301|2302.5|2299.7|0
1767958300000|2026-01-09 11:31:40|2303.8|2299.8|2303.8|2299.8|2303.8|2299.8|2303.8|2299.8|0
1767958310000|2026-01-09 11:31:50|2303.7|2299.7|2303.4|2299.4|2303.8|2299.8|2303.3|2299.3|0
1767958320000|2026-01-09 11:32:00|2303.3|2299.3|2303.4|2299.4|2303.4|2299.4|2303.2|2299.2|0
1767958340000|2026-01-09 11:32:20|2302.4|2300.9|2304.4|2300.4|2304.5|2301.1|2302.4|2300.4|1
1767958350000|2026-01-09 11:32:30|2304.3|2300.3|2304.1|2300.1|2304.3|2300.3|2304.1|2300.1|0
1767958370000|2026-01-09 11:32:50|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|0
1767958380000|2026-01-09 11:33:00|2304.6|2300.6|2305.3|2301.3|2305.5|2301.6|2303.1|2300.2|1
1767958390000|2026-01-09 11:33:10|2305.2|2301.2|2305.5|2301.5|2305.8|2301.8|2302.6|2300.6|1
1767958400000|2026-01-09 11:33:20|2305.6|2301.6|2304.8|2300.8|2305.6|2301.9|2303.4|2300.8|2
1767958410000|2026-01-09 11:33:30|2302.7|2301.2|2301|2297|2302.7|2301.2|2300.8|2297|4
1767958420000|2026-01-09 11:33:40|2301.1|2297.1|2301.1|2297.1|2301.2|2297.2|2301.1|2297.1|0
1767958430000|2026-01-09 11:33:50|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|0
1767958450000|2026-01-09 11:34:10|2301.8|2297.8|2302.1|2300.6|2303.1|2300.6|2301.7|2297.7|4
1767958460000|2026-01-09 11:34:20|2302.3|2300.8|2302.3|2300.8|2302.3|2300.8|2302.3|2300.8|1
1767958480000|2026-01-09 11:34:40|2302.4|2300.9|2301.7|2300.2|2302.4|2300.9|2301.7|2300.2|2
1767958500000|2026-01-09 11:35:00|2301.5|2300|2302.1|2298.1|2302.2|2300|2300.7|2297.7|1
1767958510000|2026-01-09 11:35:10|2302|2298|2302.1|2298.1|2302.1|2298.1|2301.8|2297.8|0
1767958520000|2026-01-09 11:35:20|2302.2|2298.2|2302.2|2298.2|2302.7|2298.7|2302.2|2298.2|0
1767958530000|2026-01-09 11:35:30|2302.3|2298.3|2302.5|2298.5|2302.5|2299.6|2301|2298.1|0
1767958550000|2026-01-09 11:35:50|2303.1|2299.1|2302.9|2298.9|2303.1|2299.1|2302.9|2298.9|3
1767958560000|2026-01-09 11:36:00|2302.8|2298.8|2302.7|2298.7|2302.8|2298.8|2302.5|2298.5|0
1767958570000|2026-01-09 11:36:10|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|0
1767958590000|2026-01-09 11:36:30|2302.5|2298.5|2302.6|2298.6|2302.6|2298.6|2302.3|2298.3|0
1767958600000|2026-01-09 11:36:40|2303|2299|2303|2299|2303|2299|2303|2299|0
1767958630000|2026-01-09 11:37:10|2302.9|2298.9|2302.4|2298.4|2302.9|2298.9|2302.4|2298.4|0
1767958640000|2026-01-09 11:37:20|2302.3|2298.3|2302.5|2298.5|2302.5|2299.6|2301.1|2298.3|0
1767958650000|2026-01-09 11:37:30|2302.6|2298.6|2302.8|2298.8|2302.8|2298.8|2302.6|2298.6|0
1767958660000|2026-01-09 11:37:40|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|0
1767958670000|2026-01-09 11:37:50|2302.8|2298.8|2302.5|2298.5|2302.8|2298.8|2302.5|2298.5|0
1767958680000|2026-01-09 11:38:00|2302.4|2298.4|2302.2|2298.2|2302.4|2299.5|2300.6|2298.2|1
1767958690000|2026-01-09 11:38:10|2302.1|2298.1|2300.7|2299.2|2302.1|2299.2|2300.6|2298|0
1767958700000|2026-01-09 11:38:20|2302|2298|2300.7|2299.2|2302|2299.2|2300.7|2298|0
1767958710000|2026-01-09 11:38:30|2300.8|2299.3|2302.5|2298.5|2302.5|2299.3|2300.8|2298.5|1
1767958720000|2026-01-09 11:38:40|2302.6|2298.6|2303.2|2299.2|2303.2|2299.9|2301.4|2298.6|0
1767958730000|2026-01-09 11:38:50|2302.9|2298.9|2303.2|2299.2|2303.2|2299.2|2302.9|2298.9|0
1767958740000|2026-01-09 11:39:00|2303.1|2299.1|2302|2300.5|2303.2|2300.5|2302|2299|0
1767958750000|2026-01-09 11:39:10|2303.2|2299.2|2303|2299|2303.2|2299.2|2303|2299|0
1767958760000|2026-01-09 11:39:20|2302.9|2298.9|2302.8|2298.8|2302.9|2298.9|2302.7|2298.7|0
1767958770000|2026-01-09 11:39:30|2302.7|2298.7|2303|2299|2303|2299.8|2301.3|2298.7|4
1767958780000|2026-01-09 11:39:40|2302.9|2298.9|2303.2|2299.2|2303.2|2299.2|2302.9|2298.9|0
1767958790000|2026-01-09 11:39:50|2303.1|2299.1|2306|2302|2306.3|2302.3|2302.1|2299.1|2
1767958800000|2026-01-09 11:40:00|2306.1|2302.1|2305|2301|2306.4|2302.4|2303.8|2301|7
1767958810000|2026-01-09 11:40:10|2305.1|2301.1|2304.6|2300.6|2305.1|2301.1|2304.6|2300.6|0
1767958820000|2026-01-09 11:40:20|2304.5|2300.5|2304.5|2300.5|2304.5|2300.5|2304.4|2300.4|0
1767958830000|2026-01-09 11:40:30|2304.3|2300.3|2304|2300|2304.3|2300.3|2304|2300|0
1767958840000|2026-01-09 11:40:40|2304.1|2300.1|2304|2300|2304.1|2300.1|2304|2300|0
1767958850000|2026-01-09 11:40:50|2302.2|2300.7|2302.7|2298.7|2302.9|2300.7|2302|2298.7|1
1767958860000|2026-01-09 11:41:00|2302.4|2298.4|2302.3|2298.3|2302.6|2298.6|2302.2|2298.2|0
1767958870000|2026-01-09 11:41:10|2302.4|2298.4|2300.7|2296.7|2302.4|2300|2300.7|2296.7|5
1767958880000|2026-01-09 11:41:20|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|2300.7|2296.7|0
1767958890000|2026-01-09 11:41:30|2300.9|2296.9|2300.8|2296.8|2300.9|2296.9|2300.8|2296.8|0
1767958900000|2026-01-09 11:41:40|2301|2297|2300.9|2296.9|2301|2297|2300.9|2296.9|1
1767958910000|2026-01-09 11:41:50|2300.8|2296.8|2300.9|2296.9|2300.9|2296.9|2300.8|2296.8|0
1767958920000|2026-01-09 11:42:00|2301|2297|2301|2297|2301|2297|2301|2297|0
1767958930000|2026-01-09 11:42:10|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|0
1767958940000|2026-01-09 11:42:20|2299.6|2298.1|2299.6|2298.1|2299.6|2298.1|2299.6|2298.1|0
1767958950000|2026-01-09 11:42:30|2299.7|2298.2|2300.1|2298.6|2301.8|2298.6|2299.7|2297.8|1
1767958960000|2026-01-09 11:42:40|2300.4|2296.4|2298.9|2294.9|2300.4|2296.4|2298.8|2294.8|4
1767958970000|2026-01-09 11:42:50|2298.8|2294.8|2298.9|2294.9|2298.9|2294.9|2298.8|2294.8|0
1767958980000|2026-01-09 11:43:00|2297.9|2296.4|2300.7|2296.7|2300.7|2296.7|2297.9|2296.4|1
1767958990000|2026-01-09 11:43:10|2300.3|2296.3|2300.1|2296.1|2300.7|2296.7|2300.1|2296.1|0
1767959000000|2026-01-09 11:43:20|2300.4|2296.4|2302|2298|2302|2298|2300|2296|2
1767959010000|2026-01-09 11:43:30|2301.9|2297.9|2301.4|2297.4|2301.9|2297.9|2300.9|2296.9|1
1767959020000|2026-01-09 11:43:40|2301.5|2297.5|2301.8|2297.8|2302|2298|2301.5|2297.5|0
1767959030000|2026-01-09 11:43:50|2301.7|2297.7|2301.7|2297.7|2301.8|2297.8|2301.7|2297.7|0
1767959040000|2026-01-09 11:44:00|2301.6|2297.6|2303|2299|2303.2|2299.2|2301.6|2297.6|2
1767959050000|2026-01-09 11:44:10|2302.9|2298.9|2302.1|2300.6|2303.2|2300.6|2302.1|2298.8|0
1767959060000|2026-01-09 11:44:20|2302|2300.5|2303|2299|2303.2|2300.5|2302|2299|0
1767959090000|2026-01-09 11:44:50|2302|2300.5|2303|2299|2303.2|2300.5|2302|2299|0
1767959100000|2026-01-09 11:45:00|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|0
1767959110000|2026-01-09 11:45:10|2302.8|2298.8|2303|2299|2303|2299|2302.7|2298.7|0
1767959120000|2026-01-09 11:45:20|2302.8|2298.8|2302.9|2298.9|2302.9|2298.9|2302.8|2298.8|0
1767959130000|2026-01-09 11:45:30|2303.8|2299.8|2304.3|2300.3|2304.6|2300.6|2303.6|2299.6|1
1767959140000|2026-01-09 11:45:40|2302.2|2300.7|2302.6|2298.6|2302.6|2300.7|2302.2|2298.6|3
1767959150000|2026-01-09 11:45:50|2302.5|2298.5|2301.9|2297.9|2302.5|2298.5|2301.9|2297.9|1
1767959160000|2026-01-09 11:46:00|2301.6|2297.6|2300.4|2296.4|2301.6|2297.6|2300.4|2296.4|0
1767959170000|2026-01-09 11:46:10|2300.6|2296.6|2301.1|2297.1|2301.2|2297.2|2300.5|2296.5|0
1767959180000|2026-01-09 11:46:20|2300.9|2296.9|2301|2297|2301|2297|2300.8|2296.8|0
1767959190000|2026-01-09 11:46:30|2301.1|2297.1|2301.4|2297.4|2301.4|2297.4|2301.1|2297.1|0
1767959200000|2026-01-09 11:46:40|2300.9|2296.9|2301.1|2297.1|2301.1|2297.1|2300.9|2296.9|1
1767959210000|2026-01-09 11:46:50|2301|2297|2301.3|2297.3|2301.3|2297.3|2301|2297|0
1767959220000|2026-01-09 11:47:00|2301.4|2297.4|2302.6|2298.6|2302.6|2298.6|2301.4|2297.4|0
1767959230000|2026-01-09 11:47:10|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|1
1767959250000|2026-01-09 11:47:30|2302.6|2298.6|2302.6|2298.6|2302.8|2298.8|2302.6|2298.6|0
1767959260000|2026-01-09 11:47:40|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|0
1767959270000|2026-01-09 11:47:50|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|0
1767959280000|2026-01-09 11:48:00|2304.6|2300.6|2305.5|2301.5|2305.5|2301.5|2304.6|2300.6|7
1767959290000|2026-01-09 11:48:10|2305.4|2301.4|2304.8|2300.8|2305.4|2301.4|2304.2|2300.2|1
1767959300000|2026-01-09 11:48:20|2302.9|2301.4|2304|2300|2304.1|2301.4|2302.9|2300|2
1767959310000|2026-01-09 11:48:30|2303.9|2299.9|2302.5|2301|2304|2301|2302.5|2299.9|0
1767959320000|2026-01-09 11:48:40|2303.1|2299.1|2303.1|2299.1|2303.1|2299.1|2303.1|2299.1|1
1767959330000|2026-01-09 11:48:50|2303.2|2299.2|2304.6|2300.6|2304.7|2300.7|2303.2|2299.2|5
1767959350000|2026-01-09 11:49:10|2304.7|2300.7|2304.6|2303.1|2305.8|2303.1|2304.6|2300.7|3
1767959360000|2026-01-09 11:49:20|2305.8|2301.8|2305.6|2301.6|2305.8|2301.8|2305.6|2301.6|0
1767959370000|2026-01-09 11:49:30|2306.1|2302.1|2306|2302|2306.1|2302.1|2306|2302|1
1767959390000|2026-01-09 11:49:50|2306.2|2302.2|2305.1|2303.6|2306.2|2303.7|2305|2302.2|0
1767959400000|2026-01-09 11:50:00|2305.3|2303.8|2308.2|2304.2|2308.4|2304.8|2305.3|2303.2|3
1767959410000|2026-01-09 11:50:10|2308.1|2304.1|2307.8|2303.8|2308.1|2304.1|2307.8|2303.8|0
1767959420000|2026-01-09 11:50:20|2307.9|2303.9|2308.5|2304.5|2308.5|2304.5|2307.9|2303.9|0
1767959430000|2026-01-09 11:50:30|2308.6|2304.6|2308.5|2304.5|2308.6|2304.6|2308.5|2304.5|0
1767959440000|2026-01-09 11:50:40|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|0
1767959460000|2026-01-09 11:51:00|2308.7|2304.7|2309|2305|2309|2305|2308.7|2304.7|0
1767959470000|2026-01-09 11:51:10|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|0
1767959490000|2026-01-09 11:51:30|2309|2305|2307.7|2306.2|2309|2306.2|2307.7|2305|0
1767959500000|2026-01-09 11:51:40|2308.2|2306.7|2307.9|2303.9|2308.9|2306.7|2307.3|2303.3|2
1767959510000|2026-01-09 11:51:50|2307.8|2303.8|2308.1|2304.1|2308.1|2304.1|2307.8|2303.8|0
1767959560000|2026-01-09 11:52:40|2308|2304|2307.3|2303.3|2308|2304|2306.7|2302.7|1
1767959570000|2026-01-09 11:52:50|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|0
1767959580000|2026-01-09 11:53:00|2307.5|2303.5|2307.4|2303.4|2307.5|2303.5|2307.4|2303.4|1
1767959590000|2026-01-09 11:53:10|2307.3|2303.3|2306.8|2302.8|2307.3|2303.3|2306.2|2302.2|0
1767959600000|2026-01-09 11:53:20|2304.8|2303.3|2307.2|2303.2|2307.2|2303.3|2304.8|2302.6|1
1767959610000|2026-01-09 11:53:30|2307.3|2303.3|2307.5|2303.5|2307.5|2303.5|2307.3|2303.3|0
1767959630000|2026-01-09 11:53:50|2307.4|2303.4|2307.2|2303.2|2307.4|2303.4|2307.2|2303.2|0
1767959640000|2026-01-09 11:54:00|2307|2303|2307.1|2303.1|2307.1|2303.1|2307|2303|0
1767959680000|2026-01-09 11:54:40|2306.8|2305.3|2307.7|2306.2|2308.8|2306.2|2306.8|2304|2
1767959690000|2026-01-09 11:54:50|2307.9|2306.4|2309.6|2305.6|2310.3|2306.4|2307.9|2305.5|3
1767959700000|2026-01-09 11:55:00|2309.9|2305.9|2309.7|2305.7|2309.9|2305.9|2309.6|2305.6|1
1767959720000|2026-01-09 11:55:20|2307.5|2306|2309.6|2305.6|2309.7|2306.8|2307.5|2305.4|1
1767959730000|2026-01-09 11:55:30|2309.3|2305.3|2309.3|2305.3|2309.3|2306.5|2308|2305.3|0
1767959740000|2026-01-09 11:55:40|2308.1|2306.6|2309|2305|2309.5|2306.6|2308|2304.9|0
1767959750000|2026-01-09 11:55:50|2308.8|2304.8|2308.8|2304.8|2309.1|2305.1|2308.8|2304.8|0
1767959760000|2026-01-09 11:56:00|2308.9|2304.9|2309.2|2305.2|2309.2|2305.2|2308.9|2304.9|0
1767959780000|2026-01-09 11:56:20|2309|2305|2309|2305|2309|2305|2309|2305|0
1767959790000|2026-01-09 11:56:30|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|0
1767959800000|2026-01-09 11:56:40|2309.2|2305.2|2309.1|2305.1|2309.2|2306.5|2308|2305.1|0
1767959820000|2026-01-09 11:57:00|2308|2304|2308.5|2304.5|2308.5|2304.5|2308|2304|5
1767959830000|2026-01-09 11:57:10|2308.7|2304.7|2308.8|2304.8|2308.8|2304.8|2308.7|2304.7|0
1767959840000|2026-01-09 11:57:20|2308.9|2304.9|2309|2305|2309|2305|2308.9|2304.9|0
1767959850000|2026-01-09 11:57:30|2308.9|2304.9|2308|2304|2308.9|2304.9|2308|2304|0
1767959860000|2026-01-09 11:57:40|2308.2|2304.2|2309.2|2305.2|2309.2|2306.1|2307.6|2304.2|0
1767959870000|2026-01-09 11:57:50|2308.5|2307|2308.6|2304.6|2309.1|2307|2307.7|2304.6|1
1767959880000|2026-01-09 11:58:00|2308.7|2304.7|2309|2305|2309|2305|2308.7|2304.7|1
1767959890000|2026-01-09 11:58:10|2308.9|2304.9|2308.8|2304.8|2308.9|2304.9|2308.8|2304.8|0
1767959900000|2026-01-09 11:58:20|2308.7|2304.7|2308.8|2304.8|2308.8|2304.8|2308.7|2304.7|0
1767959910000|2026-01-09 11:58:30|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|0
1767959920000|2026-01-09 11:58:40|2308.8|2304.8|2307.2|2305.7|2309.2|2305.7|2307.2|2304.8|0
1767959930000|2026-01-09 11:58:50|2308.3|2304.3|2308.1|2304.1|2308.3|2304.3|2308.1|2304.1|0
1767959940000|2026-01-09 11:59:00|2309.1|2305.1|2309.2|2305.2|2309.2|2306.6|2308|2305.1|1
1767959950000|2026-01-09 11:59:10|2308.1|2306.6|2309.7|2305.7|2309.7|2306.6|2308.1|2305.7|1
1767959960000|2026-01-09 11:59:20|2309.6|2305.6|2309.6|2305.6|2309.9|2305.9|2309.5|2305.5|0
1767959970000|2026-01-09 11:59:30|2309.9|2305.9|2309.2|2305.2|2309.9|2305.9|2309.1|2305.1|0
1767959980000|2026-01-09 11:59:40|2309.1|2305.1|2309.2|2305.2|2309.7|2305.7|2309.1|2305.1|0
1767959990000|2026-01-09 11:59:50|2309.1|2305.1|2309.8|2305.8|2309.8|2306.8|2308.3|2304.9|0
1767960000000|2026-01-09 12:00:00|2310|2306|2308.7|2304.7|2310|2307.8|2308.4|2304.7|9
1767960010000|2026-01-09 12:00:10|2307.1|2303.1|2305.3|2303.8|2307.2|2303.8|2305.3|2302.4|5
1767960020000|2026-01-09 12:00:20|2305.4|2303.9|2307.8|2303.8|2307.8|2303.9|2305.4|2303|1
1767960040000|2026-01-09 12:00:40|2308.4|2304.4|2308.3|2306.8|2309.1|2306.8|2308.2|2304.4|0
1767960050000|2026-01-09 12:00:50|2308.4|2306.9|2308.6|2307.1|2308.6|2307.1|2308.4|2306.9|2
1767960060000|2026-01-09 12:01:00|2310.3|2306.3|2310.4|2306.4|2310.5|2308|2309.3|2306.3|3
1767960070000|2026-01-09 12:01:10|2311|2307|2310|2306|2311|2308.5|2310|2306|2
1767960080000|2026-01-09 12:01:20|2309.9|2305.9|2308.1|2304.1|2309.9|2305.9|2307.9|2303.9|5
1767960090000|2026-01-09 12:01:30|2309.5|2305.5|2310.7|2306.7|2310.7|2306.7|2309.5|2305.5|5
1767960110000|2026-01-09 12:01:50|2310.9|2306.9|2311.1|2307.1|2311.1|2307.1|2310.8|2306.8|0
1767960120000|2026-01-09 12:02:00|2311|2307|2310.7|2306.7|2311|2307|2310.7|2306.7|0
1767960130000|2026-01-09 12:02:10|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|0
1767960140000|2026-01-09 12:02:20|2310.9|2306.9|2310.5|2306.5|2310.9|2306.9|2310.5|2306.5|0
1767960150000|2026-01-09 12:02:30|2310.4|2306.4|2309.9|2305.9|2310.4|2306.4|2309.9|2305.9|0
1767960160000|2026-01-09 12:02:40|2309.8|2305.8|2308.2|2306.7|2309.8|2306.7|2308.2|2305.4|0
1767960180000|2026-01-09 12:03:00|2309.3|2305.3|2309.2|2305.2|2309.3|2306.8|2308.3|2305.2|0
1767960190000|2026-01-09 12:03:10|2309.3|2305.3|2308.3|2306.8|2309.3|2306.8|2308.3|2305.3|0
1767960200000|2026-01-09 12:03:20|2309.3|2305.3|2309.2|2305.2|2309.4|2305.4|2309.1|2305.1|0
1767960210000|2026-01-09 12:03:30|2309.4|2305.4|2308.3|2306.8|2309.4|2306.8|2308.3|2305.3|0
1767960220000|2026-01-09 12:03:40|2308.5|2307|2308.2|2306.7|2308.5|2307|2308.2|2306.7|1
1767960230000|2026-01-09 12:03:50|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|1
1767960240000|2026-01-09 12:04:00|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|0
1767960260000|2026-01-09 12:04:20|2310.5|2306.5|2309.8|2305.8|2310.7|2306.7|2309.8|2305.8|1
1767960270000|2026-01-09 12:04:30|2309.7|2305.7|2308.5|2307|2309.7|2307.1|2308.5|2305.6|1
1767960280000|2026-01-09 12:04:40|2308.6|2307.1|2308.6|2307.1|2308.6|2307.1|2308.6|2307.1|0
1767960300000|2026-01-09 12:05:00|2309.9|2308.4|2310|2308.5|2311.1|2308.5|2309.9|2306.9|2
1767960310000|2026-01-09 12:05:10|2309.9|2308.4|2309.9|2308.4|2309.9|2308.4|2309.9|2308.4|0
1767960320000|2026-01-09 12:05:20|2310.3|2308.8|2315|2311|2315|2311|2310.3|2308.8|5
1767960330000|2026-01-09 12:05:30|2314.2|2312.7|2313.9|2312.4|2315|2312.7|2313.8|2311|0
1767960340000|2026-01-09 12:05:40|2314|2312.5|2314.1|2312.6|2315|2312.9|2313.7|2311|2
1767960350000|2026-01-09 12:05:50|2314.2|2312.7|2317.3|2313.3|2317.4|2314.6|2314.2|2312.7|4
1767960360000|2026-01-09 12:06:00|2316.2|2314.7|2320.6|2316.6|2320.7|2318.1|2316.2|2314.7|8
1767960370000|2026-01-09 12:06:10|2320.5|2316.5|2319|2317.5|2320.5|2317.6|2319|2316.5|0
1767960380000|2026-01-09 12:06:20|2319.1|2317.6|2319|2317.5|2319.1|2317.6|2319|2317.5|3
1767960390000|2026-01-09 12:06:30|2318.9|2317.4|2319.5|2315.5|2319.8|2317.5|2317.8|2314.8|7
1767960400000|2026-01-09 12:06:40|2319.6|2315.6|2319.7|2315.7|2319.9|2316.6|2318|2315|4
1767960410000|2026-01-09 12:06:50|2319.6|2315.6|2319|2315|2319.6|2316.6|2318|2315|4
1767960420000|2026-01-09 12:07:00|2319.1|2315.1|2319|2315|2319.1|2315.1|2319|2315|0
1767960430000|2026-01-09 12:07:10|2319.1|2315.1|2317|2313|2319.1|2316.3|2316.4|2313|6
1767960440000|2026-01-09 12:07:20|2316.9|2312.9|2316.8|2312.8|2317|2313|2316.8|2312.8|0
1767960450000|2026-01-09 12:07:30|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|0
1767960460000|2026-01-09 12:07:40|2317|2313|2316.6|2312.6|2317.1|2314.3|2315.4|2312.4|1
1767960470000|2026-01-09 12:07:50|2315.4|2313.9|2316.6|2312.6|2316.6|2314|2315.4|2312.6|1
1767960480000|2026-01-09 12:08:00|2315.5|2314|2316|2312|2316.6|2314.1|2315.5|2312|1
1767960490000|2026-01-09 12:08:10|2316.1|2312.1|2315.9|2311.9|2316.1|2312.1|2315.9|2311.9|0
1767960500000|2026-01-09 12:08:20|2316.7|2312.7|2316.3|2312.3|2316.7|2312.7|2316.3|2312.3|2
1767960510000|2026-01-09 12:08:30|2316.2|2312.2|2316.7|2312.7|2316.7|2312.7|2315.4|2311.4|0
1767960520000|2026-01-09 12:08:40|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|1
1767960530000|2026-01-09 12:08:50|2316.8|2312.8|2315.5|2314|2316.8|2314|2315.5|2312.8|1
1767960540000|2026-01-09 12:09:00|2315.6|2314.1|2317.7|2313.7|2317.7|2314.4|2315.6|2313.7|1
1767960550000|2026-01-09 12:09:10|2316.6|2315.1|2316.7|2315.2|2316.7|2315.2|2316.6|2315.1|0
1767960560000|2026-01-09 12:09:20|2319|2315|2318.2|2314.2|2319.8|2315.8|2316.9|2314.2|12
1767960570000|2026-01-09 12:09:30|2317.9|2313.9|2317.4|2313.4|2317.9|2314.9|2316.4|2313.2|1
1767960580000|2026-01-09 12:09:40|2317.3|2313.3|2318.7|2314.7|2318.9|2315.7|2317|2313|2
1767960590000|2026-01-09 12:09:50|2318.6|2314.6|2315.5|2314|2318.6|2314.6|2315.4|2313.9|4
1767960600000|2026-01-09 12:10:00|2315.4|2313.9|2316.1|2312.1|2316.1|2314|2315.4|2312.1|1
1767960610000|2026-01-09 12:10:10|2315.9|2311.9|2315.3|2313.8|2316.5|2313.8|2315|2311.7|0
1767960620000|2026-01-09 12:10:20|2315.4|2313.9|2316.9|2315.4|2318.1|2315.4|2315.4|2313.9|2
1767960630000|2026-01-09 12:10:30|2317.1|2315.6|2317.8|2313.8|2317.9|2315.6|2316.9|2313.7|0
1767960640000|2026-01-09 12:10:40|2315.1|2313.6|2315|2311|2316.2|2313.6|2315|2311|2
1767960650000|2026-01-09 12:10:50|2314.2|2312.7|2315|2311|2315|2312.7|2313.6|2310.4|1
1767960660000|2026-01-09 12:11:00|2314.9|2310.9|2314.8|2310.8|2314.9|2311.5|2313|2310.7|1
1767960670000|2026-01-09 12:11:10|2314.7|2310.7|2314.8|2310.8|2314.8|2310.8|2314.7|2310.7|0
1767960680000|2026-01-09 12:11:20|2314.4|2310.4|2313.7|2309.7|2314.6|2310.6|2313.7|2309.7|1
1767960690000|2026-01-09 12:11:30|2313.5|2309.5|2312.1|2308.1|2313.6|2310.6|2312|2308|1
1767960700000|2026-01-09 12:11:40|2312.3|2308.3|2312.3|2308.3|2312.4|2308.4|2312.2|2308.2|0
1767960710000|2026-01-09 12:11:50|2312|2308|2311.8|2307.8|2312|2308|2311.8|2307.8|0
1767960720000|2026-01-09 12:12:00|2311.1|2309.6|2311|2307|2311.4|2309.6|2310.8|2306.8|2
1767960730000|2026-01-09 12:12:10|2311.3|2307.3|2311.3|2307.3|2311.4|2307.4|2311.3|2307.3|0
1767960740000|2026-01-09 12:12:20|2311.4|2307.4|2308.9|2304.9|2311.4|2307.4|2308.9|2304.9|4
1767960750000|2026-01-09 12:12:30|2308.1|2306.6|2309.3|2305.3|2309.3|2306.8|2308.1|2304.9|5
1767960760000|2026-01-09 12:12:40|2308.2|2306.7|2307.6|2303.6|2309.2|2306.9|2307.4|2303.4|5
1767960770000|2026-01-09 12:12:50|2308|2304|2308.8|2304.8|2309.1|2305.1|2308|2304|2
1767960780000|2026-01-09 12:13:00|2308.3|2304.3|2308.5|2304.5|2308.6|2304.6|2308.3|2304.3|1
1767960790000|2026-01-09 12:13:10|2308.4|2304.4|2308.4|2304.4|2308.4|2304.4|2308.3|2304.3|0
1767960800000|2026-01-09 12:13:20|2308.5|2304.5|2308.8|2304.8|2308.8|2306.3|2307.3|2304.5|3
1767960810000|2026-01-09 12:13:30|2308.6|2304.6|2308.3|2304.3|2308.6|2304.6|2308.3|2304.3|0
1767960820000|2026-01-09 12:13:40|2307.1|2305.6|2307.1|2305.6|2308.3|2305.7|2307|2304.3|0
1767960830000|2026-01-09 12:13:50|2307.6|2306.1|2307.2|2305.7|2307.6|2306.1|2307.1|2305.6|2
1767960840000|2026-01-09 12:14:00|2307.1|2305.6|2308.3|2306.8|2308.3|2306.8|2307.1|2305.6|1
1767960860000|2026-01-09 12:14:20|||||||||3
1767960870000|2026-01-09 12:14:30|2308.4|2306.9|2308.3|2306.8|2308.4|2306.9|2308.3|2306.8|3
1767960880000|2026-01-09 12:14:40|2308.4|2306.9|2308.4|2306.9|2308.4|2306.9|2308.3|2306.8|0
1767960890000|2026-01-09 12:14:50|2312.9|2308.9|2313.6|2309.6|2313.7|2309.7|2312.9|2308.9|4
1767960900000|2026-01-09 12:15:00|2313.7|2309.7|2313.3|2311.8|2315.2|2312|2313.3|2309.7|2
1767960910000|2026-01-09 12:15:10|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|1
1767960920000|2026-01-09 12:15:20|2313.8|2309.8|2313.8|2309.8|2313.8|2309.8|2313.8|2309.8|0
1767960930000|2026-01-09 12:15:30|2313.3|2309.3|2313.6|2309.6|2313.7|2309.7|2313.3|2309.3|5
1767960940000|2026-01-09 12:15:40|2313.7|2309.7|2312.7|2308.7|2313.7|2309.7|2312.7|2308.7|0
1767960950000|2026-01-09 12:15:50|2312.8|2308.8|2312.7|2308.7|2312.8|2308.8|2312.6|2308.6|0
1767960960000|2026-01-09 12:16:00|2312.8|2308.8|2312.7|2308.7|2312.9|2308.9|2312.7|2308.7|1
1767960980000|2026-01-09 12:16:20|2312.8|2308.8|2312.7|2308.7|2312.8|2308.8|2312.7|2308.7|0
1767960990000|2026-01-09 12:16:30|2312.8|2308.8|2313.1|2309.1|2313.1|2309.1|2312.8|2308.8|0
1767961000000|2026-01-09 12:16:40|2313.4|2309.4|2313.6|2309.6|2313.6|2309.6|2313.4|2309.4|0
1767961020000|2026-01-09 12:17:00|2314.1|2310.1|2314.4|2310.4|2314.5|2310.5|2314.1|2310.1|0
1767961030000|2026-01-09 12:17:10|2313.3|2309.3|2312.6|2311.1|2313.5|2311.1|2312.6|2309.2|1
1767961040000|2026-01-09 12:17:20|2312.4|2310.9|2312.9|2308.9|2312.9|2310.9|2312.4|2308.9|1
1767961050000|2026-01-09 12:17:30|2312.7|2308.7|2312.6|2308.6|2312.7|2308.7|2312.6|2308.6|0
1767961060000|2026-01-09 12:17:40|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|2312|2308|1
1767961070000|2026-01-09 12:17:50|2312.2|2308.2|2313.1|2309.1|2313.2|2309.2|2312.2|2308.2|0
1767961080000|2026-01-09 12:18:00|2313.2|2309.2|2313.5|2309.5|2313.7|2309.7|2313.2|2309.2|0
1767961090000|2026-01-09 12:18:10|2313.4|2309.4|2313.7|2309.7|2313.7|2309.7|2313.3|2309.3|0
1767961100000|2026-01-09 12:18:20|2313.9|2309.9|2313.2|2309.2|2313.9|2309.9|2313.2|2309.2|1
1767961110000|2026-01-09 12:18:30|2313.1|2309.1|2312.5|2308.5|2313.2|2309.2|2312.5|2308.5|0
1767961120000|2026-01-09 12:18:40|2312.7|2308.7|2312.1|2308.1|2312.7|2308.7|2312.1|2308.1|0
1767961130000|2026-01-09 12:18:50|2312.2|2308.2|2312.3|2308.3|2312.3|2308.3|2312.2|2308.2|0
1767961140000|2026-01-09 12:19:00|2312.4|2308.4|2312.3|2308.3|2312.4|2308.4|2312.3|2308.3|0
1767961150000|2026-01-09 12:19:10|2311.6|2307.6|2311.1|2307.1|2311.6|2307.6|2311.1|2307.1|1
1767961180000|2026-01-09 12:19:40|2311.2|2307.2|2311|2307|2311.2|2307.9|2309.4|2307|1
1767961190000|2026-01-09 12:19:50|2310|2308.5|2311|2307|2311.7|2308.5|2310|2307|1
1767961200000|2026-01-09 12:20:00|2311.3|2307.3|2309.7|2305.7|2311.3|2307.6|2309.1|2305.7|1
1767961210000|2026-01-09 12:20:10|2309.8|2305.8|2308.1|2306.6|2309.9|2306.7|2308.1|2305.7|0
1767961220000|2026-01-09 12:20:20|2309.3|2305.3|2309.7|2305.7|2310.8|2306.8|2308.1|2305.3|3
1767961230000|2026-01-09 12:20:30|2309.5|2305.5|2306.1|2302.1|2309.5|2305.5|2305.4|2302.1|6
1767961240000|2026-01-09 12:20:40|2306|2302|2305.5|2301.5|2306.2|2302.2|2304.9|2300.9|2
1767961250000|2026-01-09 12:20:50|2305.4|2301.4|2306.2|2302.2|2306.3|2302.3|2305.2|2301.2|2
1767961260000|2026-01-09 12:21:00|2306.1|2302.1|2305.1|2301.1|2306.1|2302.1|2305|2301|1
1767961270000|2026-01-09 12:21:10|2305.2|2301.2|2305.3|2301.3|2305.3|2301.3|2305.1|2301.1|0
1767961280000|2026-01-09 12:21:20|2305.5|2301.5|2305.7|2301.7|2305.7|2301.7|2305.5|2301.5|0
1767961290000|2026-01-09 12:21:30|2305.3|2301.3|2306.2|2302.2|2306.2|2302.2|2305.2|2301.2|0
1767961310000|2026-01-09 12:21:50|2306.3|2302.3|2306.1|2302.1|2306.4|2302.4|2303.9|2302.1|1
1767961320000|2026-01-09 12:22:00|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|1
1767961330000|2026-01-09 12:22:10|2307|2303|2307.3|2303.3|2307.3|2303.3|2307|2303|0
1767961340000|2026-01-09 12:22:20|2307.4|2303.4|2307.9|2303.9|2307.9|2303.9|2307.4|2303.4|0
1767961350000|2026-01-09 12:22:30|2307.8|2303.8|2308.1|2304.1|2308.4|2304.4|2307.8|2303.8|0
1767961360000|2026-01-09 12:22:40|2308.2|2304.2|2307.8|2303.8|2308.6|2304.6|2307.8|2303.8|2
1767961370000|2026-01-09 12:22:50|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|0
1767961380000|2026-01-09 12:23:00|2307.8|2303.8|2307.8|2303.8|2307.9|2303.9|2307.6|2303.6|1
1767961390000|2026-01-09 12:23:10|2307.6|2303.6|2307.8|2303.8|2307.9|2303.9|2307.6|2303.6|0
1767961400000|2026-01-09 12:23:20|2307.6|2303.6|2307.3|2305.8|2307.9|2305.8|2307.3|2303.6|0
1767961410000|2026-01-09 12:23:30|2308.7|2304.7|2308.4|2304.4|2308.7|2304.7|2308.3|2304.3|4
1767961420000|2026-01-09 12:23:40|2308.3|2304.3|2308.3|2304.3|2308.3|2305.3|2306.8|2303.8|1
1767961430000|2026-01-09 12:23:50|2308.2|2304.2|2307.4|2303.4|2308.2|2304.2|2307.3|2303.3|0
1767961440000|2026-01-09 12:24:00|2307.7|2303.7|2307.7|2303.7|2307.8|2303.8|2307.7|2303.7|0
1767961450000|2026-01-09 12:24:10|2307.5|2303.5|2307.5|2303.5|2307.5|2303.5|2307.5|2303.5|0
1767961460000|2026-01-09 12:24:20|2307.4|2303.4|2307.3|2303.3|2307.4|2303.4|2307.3|2303.3|0
1767961470000|2026-01-09 12:24:30|2307.4|2303.4|2307.1|2303.1|2307.5|2303.5|2307|2303|0
1767961480000|2026-01-09 12:24:40|2307.4|2303.4|2307.7|2303.7|2307.7|2303.7|2307.2|2303.2|0
1767961490000|2026-01-09 12:24:50|2306.5|2305|2307.7|2303.7|2307.7|2305|2306.5|2303.7|0
1767961500000|2026-01-09 12:25:00|2306.4|2304.9|2306.5|2302.5|2306.6|2304.9|2306|2302|1
1767961510000|2026-01-09 12:25:10|2306.6|2302.6|2307.2|2303.2|2307.6|2303.6|2306.6|2302.6|0
1767961520000|2026-01-09 12:25:20|2307.1|2303.1|2307.2|2303.2|2307.2|2303.2|2306.8|2302.8|0
1767961530000|2026-01-09 12:25:30|2307|2303|2307.3|2303.3|2307.8|2303.8|2306.7|2302.7|1
1767961540000|2026-01-09 12:25:40|2307.1|2303.1|2307.2|2303.2|2307.2|2303.2|2306.8|2302.8|0
1767961550000|2026-01-09 12:25:50|2307.8|2303.8|2307|2303|2307.9|2303.9|2307|2303|0
1767961560000|2026-01-09 12:26:00|2307.1|2303.1|2306.9|2302.9|2307.1|2303.1|2306.8|2302.8|0
1767961570000|2026-01-09 12:26:10|2307|2303|2307.1|2303.1|2307.2|2303.2|2307|2303|0
1767961580000|2026-01-09 12:26:20|2307|2303|2307|2303|2307|2303|2307|2303|0
1767961590000|2026-01-09 12:26:30|2306.6|2302.6|2306.7|2302.7|2306.7|2302.7|2306.6|2302.6|0
1767961600000|2026-01-09 12:26:40|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|0
1767961610000|2026-01-09 12:26:50|2307.4|2303.4|2306.2|2302.2|2307.4|2303.4|2306|2302|0
1767961620000|2026-01-09 12:27:00|2306.3|2302.3|2306.2|2302.2|2306.3|2302.3|2306.2|2302.2|0
1767961630000|2026-01-09 12:27:10|2306|2302|2305.2|2301.2|2306|2302|2305.2|2301.2|1
1767961640000|2026-01-09 12:27:20|2305.4|2301.4|2305.5|2301.5|2305.8|2301.8|2305.4|2301.4|3
1767961650000|2026-01-09 12:27:30|2305.6|2301.6|2306.4|2302.4|2306.4|2302.4|2305.6|2301.6|0
1767961660000|2026-01-09 12:27:40|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|0
1767961670000|2026-01-09 12:27:50|2306.6|2302.6|2309.4|2305.4|2309.4|2305.4|2305.5|2302.5|1
1767961680000|2026-01-09 12:28:00|2309.5|2305.5|2308.9|2304.9|2309.5|2305.5|2308.4|2304.4|0
1767961690000|2026-01-09 12:28:10|2308.7|2304.7|2309.5|2305.5|2309.5|2305.5|2308.6|2304.6|4
1767961700000|2026-01-09 12:28:20|2309.7|2305.7|2311.8|2307.8|2311.8|2307.8|2309.7|2305.7|4
1767961710000|2026-01-09 12:28:30|2311.9|2307.9|2311.8|2307.8|2312.7|2308.7|2311.8|2307.8|0
1767961720000|2026-01-09 12:28:40|2311.9|2307.9|2311.9|2307.9|2311.9|2307.9|2311.9|2307.9|0
1767961730000|2026-01-09 12:28:50|2311.5|2307.5|2310.4|2308.9|2311.5|2308.9|2310.4|2307.4|0
1767961740000|2026-01-09 12:29:00|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|1
1767961750000|2026-01-09 12:29:10|2312|2308|2312|2308|2312.1|2308.1|2312|2308|0
1767961760000|2026-01-09 12:29:20|2312.1|2308.1|2313.1|2309.1|2313.1|2309.1|2312.1|2308.1|0
1767961770000|2026-01-09 12:29:30|2313|2309|2313.1|2309.1|2313.1|2309.1|2313|2309|0
1767961780000|2026-01-09 12:29:40|2313|2309|2313.1|2309.1|2313.1|2309.1|2313|2309|0
1767961790000|2026-01-09 12:29:50|2313|2309|2313.1|2309.1|2313.1|2309.1|2312.9|2308.9|0
1767961800000|2026-01-09 12:30:00|2313.5|2309.5|2312.9|2311.4|2313.9|2311.6|2312.9|2309.5|1
1767961810000|2026-01-09 12:30:10|2312.3|2310.8|2311|2307|2313|2310.8|2310.1|2307|11
1767961820000|2026-01-09 12:30:20|2310.9|2306.9|2311.2|2307.2|2311.4|2307.4|2310.5|2306.5|0
1767961830000|2026-01-09 12:30:30|2311.1|2307.1|2310.8|2306.8|2311.2|2307.2|2310.8|2306.8|0
1767961840000|2026-01-09 12:30:40|2310.7|2306.7|2310.2|2306.2|2310.7|2308.5|2309.6|2305.6|1
1767961850000|2026-01-09 12:30:50|2310.3|2306.3|2310.2|2306.2|2310.3|2306.3|2310.2|2306.2|0
1767961860000|2026-01-09 12:31:00|2310.1|2306.1|2309.5|2305.5|2310.1|2306.1|2309.1|2305.1|0
1767961870000|2026-01-09 12:31:10|2309.3|2305.3|2306.3|2304.8|2309.3|2305.3|2306.3|2304.8|5
1767961880000|2026-01-09 12:31:20|2307.4|2303.4|2307.7|2303.7|2307.8|2303.8|2307.3|2303.3|1
1767961890000|2026-01-09 12:31:30|2307.6|2303.6|2306.2|2302.2|2307.6|2303.6|2305.5|2301.5|0
1767961900000|2026-01-09 12:31:40|2306.3|2302.3|2306.2|2302.2|2306.3|2302.3|2306|2302|0
1767961910000|2026-01-09 12:31:50|2306.3|2302.3|2305.9|2301.9|2306.3|2302.3|2305.6|2301.6|0
1767961930000|2026-01-09 12:32:10|2305.7|2301.7|2303.8|2302.3|2305.7|2302.3|2303.8|2301.5|7
1767961940000|2026-01-09 12:32:20|2303.1|2299.1|2301.4|2299.9|2303.1|2299.9|2301.4|2299|4
1767961950000|2026-01-09 12:32:30|2300.4|2298.9|2301|2297|2301|2298.9|2299.1|2295.1|8
1767961960000|2026-01-09 12:32:40|2300|2296|2300.7|2296.7|2300.8|2296.8|2299.9|2295.9|5
1767961970000|2026-01-09 12:32:50|2300.6|2296.6|2300.5|2296.5|2300.7|2296.7|2300.5|2296.5|0
1767961980000|2026-01-09 12:33:00|2300.8|2296.8|2294.5|2290.5|2300.8|2296.8|2294.4|2290.4|2
1767961990000|2026-01-09 12:33:10|2294.7|2290.7|2294.7|2290.7|2294.7|2291.7|2293.2|2289.4|2
1767962000000|2026-01-09 12:33:20|2294.8|2290.8|2296.3|2294.8|2297.8|2295.3|2293.9|2290.8|5
1767962010000|2026-01-09 12:33:30|2296.5|2295|2295.9|2291.9|2297.9|2295.6|2294.6|2291.7|12
1767962020000|2026-01-09 12:33:40|2296|2292|2297|2293|2297.3|2293.5|2295|2292|2
1767962030000|2026-01-09 12:33:50|2297.2|2293.2|2298.8|2294.8|2299|2295|2296.3|2292.8|2
1767962040000|2026-01-09 12:34:00|2298.9|2294.9|2298.2|2294.2|2298.9|2294.9|2298.2|2294.2|2
1767962050000|2026-01-09 12:34:10|2298.7|2294.7|2298.9|2294.9|2298.9|2296.9|2297.9|2294.6|3
1767962060000|2026-01-09 12:34:20|2299.6|2295.6|2298.9|2297.4|2300|2297.4|2298.7|2295.3|8
1767962070000|2026-01-09 12:34:30|2299.1|2297.6|2299.9|2295.9|2301.7|2298.8|2299.1|2295.9|6
1767962080000|2026-01-09 12:34:40|2299.2|2297.7|2299.4|2297.9|2299.4|2297.9|2299.2|2297.7|0
1767962090000|2026-01-09 12:34:50|2301|2297|2301.8|2297.8|2302|2298|2301|2297|4
1767962100000|2026-01-09 12:35:00|2300.4|2298.9|2303|2299|2303|2299.6|2300.3|2297.8|2
1767962110000|2026-01-09 12:35:10|2303.1|2299.1|2302.2|2300.7|2303.6|2301.1|2302.1|2299.1|1
1767962120000|2026-01-09 12:35:20|2303.6|2299.6|2302|2300.5|2303.6|2300.8|2302|2299.5|1
1767962130000|2026-01-09 12:35:30|2303|2299|2301.4|2297.4|2303|2299|2300.4|2297.4|3
1767962140000|2026-01-09 12:35:40|2299.4|2297.9|2298.9|2294.9|2299.9|2297.9|2298.8|2294.8|1
1767962150000|2026-01-09 12:35:50|2298.7|2294.7|2298.9|2294.9|2299|2295|2298.7|2294.7|1
1767962160000|2026-01-09 12:36:00|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|4
1767962170000|2026-01-09 12:36:10|2298.7|2294.7|2296.7|2292.7|2298.7|2294.7|2296.5|2292.5|0
1767962180000|2026-01-09 12:36:20|2296.5|2292.5|2294.9|2293.4|2296.5|2293.4|2294.9|2292.2|0
1767962190000|2026-01-09 12:36:30|2295.6|2294.1|2295.9|2291.9|2295.9|2294.1|2294.5|2291.9|2
1767962200000|2026-01-09 12:36:40|2294.6|2293.1|2295.8|2291.8|2295.8|2293.1|2294.6|2291.8|0
1767962210000|2026-01-09 12:36:50|2294.8|2290.8|2293.2|2291.7|2295.1|2291.8|2293.1|2290.3|2
1767962220000|2026-01-09 12:37:00|2293.1|2291.6|2295.8|2291.8|2295.9|2291.9|2293|2289.7|2
1767962230000|2026-01-09 12:37:10|2295.7|2291.7|2298.6|2294.6|2298.6|2294.6|2295.7|2291.7|2
1767962240000|2026-01-09 12:37:20|2298.7|2294.7|2298.4|2294.4|2298.7|2294.7|2298.4|2294.4|0
1767962250000|2026-01-09 12:37:30|2298.5|2294.5|2296.8|2292.8|2298.5|2294.7|2296.2|2292.8|0
1767962260000|2026-01-09 12:37:40|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|0
1767962270000|2026-01-09 12:37:50|2297|2293|2297|2293|2297.1|2293.1|2296.9|2292.9|0
1767962280000|2026-01-09 12:38:00|2297.1|2293.1|2297.2|2293.2|2297.2|2294.6|2296|2293.1|0
1767962290000|2026-01-09 12:38:10|2296|2294.5|2296.1|2294.6|2296.1|2294.6|2296|2294.5|0
1767962300000|2026-01-09 12:38:20|2298.5|2294.5|2295.5|2294|2298.5|2294.5|2295.5|2294|9
1767962330000|2026-01-09 12:38:50|2297.9|2293.9|2296|2294.5|2297.9|2294.8|2296|2293.5|3
1767962340000|2026-01-09 12:39:00|2294.4|2292.9|2295.1|2291.1|2295.6|2292.9|2293.6|2290.6|3
1767962350000|2026-01-09 12:39:10|2294.9|2290.9|2293.3|2289.3|2294.9|2292.4|2293.1|2289.1|4
1767962360000|2026-01-09 12:39:20|2293.1|2289.1|2293.3|2289.3|2293.8|2289.8|2293|2289|0
1767962370000|2026-01-09 12:39:30|2293.4|2289.4|2291.5|2290|2293.6|2290|2291.5|2289.2|0
1767962380000|2026-01-09 12:39:40|2293.7|2289.7|2294.2|2290.2|2294.2|2290.2|2293.7|2289.7|1
1767962390000|2026-01-09 12:39:50|2294|2290|2294|2290|2294|2290|2294|2290|0
1767962400000|2026-01-09 12:40:00|2293.8|2289.8|2293.6|2289.6|2293.8|2289.8|2293.4|2289.4|0
1767962410000|2026-01-09 12:40:10|2293.7|2289.7|2293.7|2289.7|2293.9|2289.9|2293.7|2289.7|0
1767962420000|2026-01-09 12:40:20|2293.2|2289.2|2293.3|2289.3|2293.3|2289.3|2293.2|2289.2|0
1767962430000|2026-01-09 12:40:30|2293.4|2289.4|2293|2289|2293.5|2289.5|2293|2289|0
1767962440000|2026-01-09 12:40:40|2292.9|2288.9|2291.4|2287.4|2292.9|2290|2291.3|2287.3|1
1767962450000|2026-01-09 12:40:50|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|1
1767962460000|2026-01-09 12:41:00|2294.8|2290.8|2291.5|2287.5|2294.8|2290.8|2291.5|2287.5|6
1767962470000|2026-01-09 12:41:10|2291.4|2287.4|2287.9|2283.9|2291.4|2287.4|2287.6|2283.6|9
1767962480000|2026-01-09 12:41:20|2287.2|2283.2|2289.6|2285.6|2289.6|2285.6|2287|2283.2|4
1767962490000|2026-01-09 12:41:30|2290.3|2286.3|2290.9|2286.9|2290.9|2286.9|2289.6|2285.6|1
1767962500000|2026-01-09 12:41:40|2291.4|2287.4|2291.5|2287.5|2291.5|2287.5|2291.3|2287.3|0
1767962510000|2026-01-09 12:41:50|2292.3|2288.3|2292.2|2288.2|2292.5|2290.1|2291.6|2288.2|2
1767962520000|2026-01-09 12:42:00|2292|2288|2290.6|2286.6|2292|2288|2290.6|2286.6|0
1767962530000|2026-01-09 12:42:10|2290.4|2286.4|2291|2287|2291.3|2287.3|2290.3|2286.3|1
1767962540000|2026-01-09 12:42:20|2290.9|2286.9|2289.8|2285.8|2290.9|2286.9|2288.2|2285.8|5
1767962550000|2026-01-09 12:42:30|2289.2|2287.7|2289.3|2285.3|2289.8|2287.7|2289.2|2285.2|1
1767962560000|2026-01-09 12:42:40|2287.3|2285.8|2287.3|2285.8|2287.3|2285.8|2287.3|2285.8|0
1767962570000|2026-01-09 12:42:50|2287.1|2285.6|2287.2|2285.7|2287.2|2285.7|2287.1|2285.6|2
1767962580000|2026-01-09 12:43:00|2287.1|2285.6|2287|2283|2287.1|2285.6|2286.6|2282.9|1
1767962590000|2026-01-09 12:43:10|2285.6|2284.1|2287|2283|2287|2284.1|2285.6|2282.9|0
1767962600000|2026-01-09 12:43:20|2285.9|2281.9|2283.7|2282.2|2286.9|2283.8|2283.7|2281.2|14
1767962610000|2026-01-09 12:43:30|2283.1|2281.6|2284.3|2280.3|2285|2282.8|2283.1|2279.9|4
1767962620000|2026-01-09 12:43:40|2284.5|2280.5|2285.2|2281.2|2286.7|2282.7|2284|2280.5|3
1767962630000|2026-01-09 12:43:50|2285.1|2281.1|2284.7|2280.7|2285.7|2281.7|2284.7|2280.7|0
1767962640000|2026-01-09 12:44:00|2284.2|2280.2|2284|2280|2284.2|2280.2|2283.6|2279.6|0
1767962650000|2026-01-09 12:44:10|2284.1|2280.1|2283.2|2279.2|2284.2|2280.2|2283.1|2279.1|3
1767962660000|2026-01-09 12:44:20|2283.6|2279.6|2282.3|2278.3|2283.8|2280|2281.5|2278.3|3
1767962670000|2026-01-09 12:44:30|2282.2|2278.2|2283|2279|2283.2|2279.2|2281.3|2277.3|1
1767962680000|2026-01-09 12:44:40|2283.4|2279.4|2283.8|2279.8|2283.9|2279.9|2281.1|2279.4|1
1767962690000|2026-01-09 12:44:50|2283.9|2279.9|2283.8|2279.8|2283.9|2279.9|2283.7|2279.7|1
1767962700000|2026-01-09 12:45:00|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|2284.3|2280.3|1
1767962710000|2026-01-09 12:45:10|2284.3|2280.3|2284.1|2280.1|2284.6|2280.6|2284.1|2280.1|0
1767962720000|2026-01-09 12:45:20|2283.5|2279.5|2281.8|2280.3|2283.5|2280.3|2281.8|2279.5|2
1767962730000|2026-01-09 12:45:30|2282.3|2278.3|2284.4|2280.4|2284.9|2280.9|2282.3|2278.3|3
1767962740000|2026-01-09 12:45:40|2285.4|2281.4|2286.2|2282.2|2286.4|2282.4|2284.9|2280.9|4
1767962750000|2026-01-09 12:45:50|2286|2282|2286|2282|2286|2282|2286|2282|0
1767962760000|2026-01-09 12:46:00|2285.9|2281.9|2284.6|2280.6|2285.9|2281.9|2283.5|2279.5|2
1767962770000|2026-01-09 12:46:10|2283.7|2279.7|2284.3|2280.3|2284.3|2280.3|2283.6|2279.6|1
1767962780000|2026-01-09 12:46:20|2284.4|2280.4|2286.7|2282.7|2286.7|2282.7|2284.4|2280.4|2
1767962790000|2026-01-09 12:46:30|2286.6|2282.6|2286|2282|2286.7|2282.7|2285.6|2281.6|2
1767962800000|2026-01-09 12:46:40|2286.1|2282.1|2284.8|2280.8|2286.9|2282.9|2284|2280|3
1767962810000|2026-01-09 12:46:50|2284.9|2280.9|2284.7|2280.7|2285.6|2281.6|2284.7|2280.7|0
1767962820000|2026-01-09 12:47:00|2282.8|2281.3|2283.4|2279.4|2283.5|2281.3|2282.8|2279.4|1
1767962830000|2026-01-09 12:47:10|2283.2|2279.2|2283.3|2279.3|2283.7|2279.7|2283.2|2279.2|2
1767962840000|2026-01-09 12:47:20|2281|2279.5|2283.3|2279.3|2283.3|2279.5|2281|2278.9|1
1767962850000|2026-01-09 12:47:30|2281.5|2280|2283.6|2279.6|2283.6|2280|2281.5|2278.9|0
1767962860000|2026-01-09 12:47:40|2283.5|2279.5|2282.5|2281|2283.6|2281.1|2282.5|2279.5|0
1767962870000|2026-01-09 12:47:50|2282.6|2281.1|2284.3|2280.3|2284.3|2281.1|2282.6|2280.2|0
1767962880000|2026-01-09 12:48:00|2284.6|2280.6|2282.1|2280.6|2284.6|2282|2282.1|2280.2|2
1767962900000|2026-01-09 12:48:20|2282|2280.5|2281.5|2277.5|2282|2280.5|2281.5|2277.5|2
1767962920000|2026-01-09 12:48:40|2282.8|2278.8|2282.1|2280.6|2283.1|2280.6|2282|2278.8|3
1767962930000|2026-01-09 12:48:50|2282.3|2280.8|2285.9|2281.9|2285.9|2281.9|2282|2279|4
1767962940000|2026-01-09 12:49:00|2286|2282|2288.6|2284.6|2288.6|2284.6|2285|2282|5
1767962950000|2026-01-09 12:49:10|2288.9|2284.9|2287.8|2283.8|2288.9|2285.5|2286|2283.5|4
1767962960000|2026-01-09 12:49:20|2287.7|2283.7|2285.6|2284.1|2287.7|2284.2|2285.6|2283.7|2
1767962970000|2026-01-09 12:49:30|2285.2|2281.2|2285.4|2281.4|2285.4|2281.4|2285.2|2281.2|2
1767962980000|2026-01-09 12:49:40|2286.1|2282.1|2287|2283|2287|2283|2285.8|2281.8|1
1767962990000|2026-01-09 12:49:50|2287.1|2283.1|2286.8|2282.8|2287.1|2283.1|2286.7|2282.7|1
1767963000000|2026-01-09 12:50:00|2286.7|2282.7|2287.1|2283.1|2287.1|2283.8|2284.5|2282.4|3
1767963010000|2026-01-09 12:50:10|2287|2283|2287.2|2283.2|2287.3|2283.3|2286.9|2282.9|1
1767963020000|2026-01-09 12:50:20|2287.3|2283.3|2286.3|2284.8|2287.4|2284.9|2285.9|2283.3|5
1767963030000|2026-01-09 12:50:30|2287.2|2283.2|2285.3|2283.8|2287.4|2283.8|2285.3|2283|3
1767963040000|2026-01-09 12:50:40|2286.7|2282.7|2287|2283|2287.1|2283.1|2286.7|2282.7|0
1767963050000|2026-01-09 12:50:50|2286.8|2282.8|2286.9|2285.4|2287.4|2285.4|2286.3|2282.8|2
1767963060000|2026-01-09 12:51:00|2285.3|2283.8|2286|2282|2286.7|2283.8|2285.2|2281.6|7
1767963070000|2026-01-09 12:51:10|2285.8|2281.8|2284.3|2280.3|2285.8|2282.5|2283.2|2280.3|5
1767963080000|2026-01-09 12:51:20|2284.4|2280.4|2285.5|2281.5|2285.5|2281.5|2282.1|2279.1|2
1767963090000|2026-01-09 12:51:30|2285.7|2281.7|2285.5|2281.5|2286.1|2282.1|2285.5|2281.5|0
1767963100000|2026-01-09 12:51:40|2285.6|2281.6|2286.3|2282.3|2286.6|2282.6|2285.6|2281.6|0
1767963110000|2026-01-09 12:51:50|2286.2|2282.2|2286.7|2282.7|2286.8|2282.8|2286.1|2282.1|0
1767963120000|2026-01-09 12:52:00|2286.6|2282.6|2286.8|2282.8|2286.8|2282.8|2286.6|2282.6|0
1767963130000|2026-01-09 12:52:10|2286.6|2282.6|2287|2283|2287.4|2283.4|2286.6|2282.6|0
1767963140000|2026-01-09 12:52:20|2287.1|2283.1|2287.3|2283.3|2287.3|2283.3|2287|2283|0
1767963150000|2026-01-09 12:52:30|2287.6|2283.6|2287.7|2283.7|2287.8|2283.8|2287.6|2283.6|1
1767963160000|2026-01-09 12:52:40|2287.3|2283.3|2289.1|2285.1|2289.1|2285.1|2287.3|2283.3|8
1767963170000|2026-01-09 12:52:50|2289.2|2285.2|2287.5|2283.5|2289.6|2285.6|2287.5|2283.5|2
1767963180000|2026-01-09 12:53:00|2287.6|2283.6|2288|2284|2288.7|2285|2286.5|2283.6|4
1767963190000|2026-01-09 12:53:10|2288.1|2284.1|2288.1|2284.1|2288.6|2284.6|2288.1|2284.1|0
1767963200000|2026-01-09 12:53:20|2288.4|2284.4|2287.4|2283.4|2288.5|2285.4|2286.9|2283.4|3
1767963210000|2026-01-09 12:53:30|2287.2|2283.2|2285.4|2281.4|2287.2|2283.9|2285.4|2281.4|1
1767963220000|2026-01-09 12:53:40|2285.9|2281.9|2285.4|2281.4|2286|2282|2283.2|2281.4|1
1767963230000|2026-01-09 12:53:50|2285.3|2281.3|2287.9|2283.9|2287.9|2283.9|2285.1|2281.1|4
1767963240000|2026-01-09 12:54:00|2287.8|2283.8|2287|2283|2287.9|2283.9|2286.6|2282.6|1
1767963250000|2026-01-09 12:54:10|2286.9|2282.9|2286.2|2282.2|2287|2283|2284.5|2282|1
1767963260000|2026-01-09 12:54:20|2286.4|2282.4|2285.2|2281.2|2286.6|2282.6|2285.1|2281.1|0
1767963270000|2026-01-09 12:54:30|2285|2281|2283.9|2279.9|2285|2281.8|2283.3|2279.8|1
1767963280000|2026-01-09 12:54:40|2282.1|2280.6|2284.7|2280.7|2284.7|2280.7|2282|2279|1
1767963290000|2026-01-09 12:54:50|2284.6|2280.6|2284.1|2280.1|2284.6|2280.6|2284.1|2280.1|0
1767963300000|2026-01-09 12:55:00|2283.2|2279.2|2283.1|2279.1|2283.6|2279.6|2283|2279|0
1767963310000|2026-01-09 12:55:10|2282|2280.5|2282|2280.5|2282|2280.5|2282|2280.5|0
1767963320000|2026-01-09 12:55:20|2282.2|2278.2|2283|2279|2283.1|2280.6|2282|2278.2|2
1767963330000|2026-01-09 12:55:30|2284.3|2280.3|2284.5|2280.5|2284.5|2280.5|2284.3|2280.3|2
1767963340000|2026-01-09 12:55:40|2284.7|2280.7|2284.4|2280.4|2284.8|2280.8|2284.4|2280.4|0
1767963350000|2026-01-09 12:55:50|2284.5|2280.5|2285.4|2281.4|2285.4|2281.4|2284.5|2280.5|0
1767963360000|2026-01-09 12:56:00|2285.2|2281.2|2283.4|2279.4|2285.2|2281.2|2283.1|2279.1|0
1767963370000|2026-01-09 12:56:10|2283.5|2279.5|2283.8|2279.8|2284.3|2280.3|2283.5|2279.5|0
1767963380000|2026-01-09 12:56:20|2283.9|2279.9|2285.6|2281.6|2285.7|2281.7|2283.9|2279.9|1
1767963390000|2026-01-09 12:56:30|2285.5|2281.5|2284.6|2283.1|2285.6|2283.1|2284.6|2281.5|0
1767963400000|2026-01-09 12:56:40|2286.4|2282.4|2287.3|2283.3|2287.5|2283.5|2286.4|2282.4|1
1767963410000|2026-01-09 12:56:50|2287.2|2283.2|2287.2|2283.2|2287.2|2283.2|2287|2283|0
1767963420000|2026-01-09 12:57:00|2287|2283|2286.8|2282.8|2287|2283|2286.8|2282.8|0
1767963440000|2026-01-09 12:57:20|2286.7|2282.7|2286.7|2282.7|2286.7|2282.7|2286.6|2282.6|1
1767963460000|2026-01-09 12:57:40|2285.7|2284.2|2285.7|2284.2|2285.7|2284.2|2285.7|2284.2|2
1767963470000|2026-01-09 12:57:50|2286.7|2282.7|2285|2281|2286.7|2284|2285|2281|3
1767963480000|2026-01-09 12:58:00|2284.9|2280.9|2284|2282.5|2285.2|2282.5|2284|2280.9|0
1767963490000|2026-01-09 12:58:10|2284.1|2282.6|2285.2|2281.2|2285.2|2282.6|2284|2281.1|0
1767963500000|2026-01-09 12:58:20|2284|2282.5|2283.8|2282.3|2285.2|2282.5|2283.8|2281.1|1
1767963520000|2026-01-09 12:58:40|2283.9|2282.4|2283.8|2282.3|2283.9|2282.4|2283.8|2282.3|0
1767963530000|2026-01-09 12:58:50|2283.7|2282.2|2283.7|2282.2|2283.7|2282.2|2283.7|2282.2|0
1767963540000|2026-01-09 12:59:00|2283.6|2282.1|2284|2280|2284.6|2282.1|2280.2|2277.1|9
1767963550000|2026-01-09 12:59:10|2284.3|2280.3|2283.6|2282.1|2284.6|2282.1|2283.5|2280.2|0
1767963560000|2026-01-09 12:59:20|2283.8|2282.3|2287.1|2283.1|2287.1|2283.1|2283.8|2281.9|1
1767963570000|2026-01-09 12:59:30|2286|2284.5|2288.4|2286.9|2289.5|2287|2286|2283.1|3
1767963580000|2026-01-09 12:59:40|2289.4|2285.4|2288.7|2284.7|2289.4|2285.4|2288.6|2284.6|3
1767963590000|2026-01-09 12:59:50|2288.9|2284.9|2287.7|2283.7|2288.9|2284.9|2287.5|2283.5|1
1767963600000|2026-01-09 13:00:00|2287.9|2283.9|2291.9|2287.9|2295.4|2291.8|2287.8|2283.8|11
1767963610000|2026-01-09 13:00:10|2292.1|2288.1|2288.4|2284.4|2292.1|2288.1|2288.4|2284.4|1
1767963620000|2026-01-09 13:00:20|2288.2|2284.2|2289.1|2285.1|2290.5|2286.5|2287.5|2283.5|6
1767963630000|2026-01-09 13:00:30|2289|2285|2289.7|2285.7|2290.4|2286.4|2289|2285|1
1767963640000|2026-01-09 13:00:40|2289.6|2285.6|2285.8|2281.8|2289.7|2286.6|2285.4|2281.4|5
1767963650000|2026-01-09 13:00:50|2286|2282|2287.8|2283.8|2288.9|2284.9|2285.5|2281.5|5
1767963660000|2026-01-09 13:01:00|2287.6|2283.6|2285.3|2281.3|2288|2284.9|2284.2|2280.2|1
1767963670000|2026-01-09 13:01:10|2285.5|2281.5|2279.6|2278.1|2285.6|2281.6|2279.6|2277.6|4
1767963680000|2026-01-09 13:01:20|2281.9|2277.9|2284.9|2280.9|2284.9|2280.9|2280.7|2277.4|6
1767963690000|2026-01-09 13:01:30|2285.6|2281.6|2287.7|2283.7|2287.8|2283.8|2285.6|2281.6|1
1767963700000|2026-01-09 13:01:40|2287.8|2283.8|2289.9|2285.9|2289.9|2285.9|2286.8|2283.7|0
1767963710000|2026-01-09 13:01:50|2290|2286|2291|2287|2291.2|2287.2|2290|2286|3
1767963720000|2026-01-09 13:02:00|2291.3|2287.3|2293.2|2289.2|2293.2|2289.2|2290|2287.3|3
1767963730000|2026-01-09 13:02:10|2293.3|2289.3|2291.9|2287.9|2293.6|2290.6|2291.9|2287.9|3
1767963740000|2026-01-09 13:02:20|2290.2|2288.7|2292.4|2288.4|2292.4|2288.8|2290.2|2288.4|1
1767963750000|2026-01-09 13:02:30|2292.3|2288.3|2289.7|2285.7|2292.3|2288.9|2287.9|2285.3|4
1767963760000|2026-01-09 13:02:40|2289.6|2285.6|2292.3|2288.3|2292.6|2288.6|2288.8|2284.8|1
1767963770000|2026-01-09 13:02:50|2292.2|2288.2|2291.3|2287.3|2292.3|2289|2290.4|2287.3|1
1767963780000|2026-01-09 13:03:00|2291.4|2287.4|2290.8|2286.8|2291.4|2287.4|2290.5|2286.5|0
1767963790000|2026-01-09 13:03:10|2290.9|2286.9|2289.4|2287.9|2290.9|2288|2289.4|2286.3|1
1767963800000|2026-01-09 13:03:20|2291|2287|2291|2287|2291|2287|2291|2287|1
1767963810000|2026-01-09 13:03:30|2291.1|2287.1|2292.6|2288.6|2293.2|2290.2|2290.5|2287.1|3
1767963820000|2026-01-09 13:03:40|2292.5|2288.5|2292|2288|2292.6|2289.5|2290.2|2286.8|5
1767963830000|2026-01-09 13:03:50|2291.9|2287.9|2291.6|2287.6|2292.1|2288.1|2291.6|2287.6|2
1767963840000|2026-01-09 13:04:00|2291.5|2287.5|2289.7|2285.7|2291.6|2287.6|2289.7|2285.7|1
1767963850000|2026-01-09 13:04:10|2289.6|2285.6|2290.2|2286.2|2290.2|2287|2288.1|2284.1|2
1767963860000|2026-01-09 13:04:20|2290.5|2286.5|2290|2286|2290.6|2286.6|2289.7|2285.7|0
1767963870000|2026-01-09 13:04:30|2290.3|2286.3|2290.3|2286.3|2290.4|2286.4|2289.8|2285.8|0
1767963880000|2026-01-09 13:04:40|2290.1|2286.1|2290.4|2286.4|2290.4|2286.4|2289.5|2285.5|0
1767963890000|2026-01-09 13:04:50|2290.2|2286.2|2290.9|2286.9|2291.7|2287.7|2289.8|2285.8|1
1767963900000|2026-01-09 13:05:00|2290.8|2286.8|2291.2|2287.2|2291.6|2287.6|2290.4|2286.4|0
1767963910000|2026-01-09 13:05:10|2291.1|2287.1|2290.9|2289.4|2291.8|2289.5|2290.8|2287|1
1767963920000|2026-01-09 13:05:20|2291.5|2287.5|2290.5|2286.5|2291.7|2287.7|2290.3|2286.3|0
1767963930000|2026-01-09 13:05:30|2290.3|2286.3|2289.8|2285.8|2290.3|2286.3|2289.5|2285.5|0
1767963940000|2026-01-09 13:05:40|2289.5|2285.5|2291.9|2287.9|2291.9|2287.9|2289.5|2285.5|1
1767963950000|2026-01-09 13:05:50|2290.8|2289.3|2294|2290|2294|2290|2290.8|2288.5|6
1767963960000|2026-01-09 13:06:00|2294.1|2290.1|2296.3|2292.3|2296.6|2292.6|2293.7|2289.9|2
1767963970000|2026-01-09 13:06:10|2296.4|2292.4|2294.3|2290.3|2296.4|2292.4|2293.2|2290.3|1
1767963980000|2026-01-09 13:06:20|2294.9|2290.9|2296.9|2292.9|2297|2293|2294.2|2290.2|8
1767963990000|2026-01-09 13:06:30|2296.8|2292.8|2296.6|2292.6|2296.8|2292.8|2296.4|2292.4|2
1767964000000|2026-01-09 13:06:40|2297.9|2293.9|2295.3|2291.3|2297.9|2293.9|2295|2291.3|1
1767964010000|2026-01-09 13:06:50|2295.7|2291.7|2294.9|2290.9|2295.7|2291.7|2294.6|2290.6|0
1767964020000|2026-01-09 13:07:00|2294.8|2290.8|2294.3|2290.3|2294.8|2291.8|2293.3|2290.3|1
1767964030000|2026-01-09 13:07:10|2294.6|2290.6|2294.5|2290.5|2294.7|2290.7|2294.5|2290.5|0
1767964040000|2026-01-09 13:07:20|2294.6|2290.6|2293.9|2292.4|2295|2292.6|2293.8|2290.6|1
1767964050000|2026-01-09 13:07:30|2295|2291|2293.9|2292.4|2295|2292.4|2293.8|2291|0
1767964060000|2026-01-09 13:07:40|2294|2292.5|2294.2|2292.7|2296|2293|2293.8|2291.8|6
1767964070000|2026-01-09 13:07:50|2295.4|2291.4|2295|2293.5|2296.2|2293.5|2295|2291.4|2
1767964080000|2026-01-09 13:08:00|2296.2|2292.2|2294.3|2290.3|2296.2|2292.5|2293|2289|4
1767964090000|2026-01-09 13:08:10|2294.2|2290.2|2294.4|2290.4|2294.7|2290.7|2294.2|2290.2|0
1767964100000|2026-01-09 13:08:20|2294.3|2290.3|2295.2|2291.2|2295.6|2292.1|2292.8|2290.3|3
1767964110000|2026-01-09 13:08:30|2295.1|2291.1|2294.3|2290.3|2295.1|2291.1|2294.3|2290.3|1
1767964120000|2026-01-09 13:08:40|2294.2|2290.2|2292.2|2288.2|2294.2|2290.2|2291.9|2287.9|5
1767964130000|2026-01-09 13:08:50|2292.4|2288.4|2292.9|2288.9|2292.9|2289.1|2290.1|2286.1|2
1767964140000|2026-01-09 13:09:00|2290.7|2289.2|2292.8|2288.8|2293|2289.2|2289.9|2287|12
1767964150000|2026-01-09 13:09:10|2292.9|2288.9|2294|2290|2294.6|2291.8|2292|2288.9|1
1767964160000|2026-01-09 13:09:20|2294.2|2290.2|2293.3|2289.3|2294.2|2291.1|2292.4|2289.1|0
1767964170000|2026-01-09 13:09:30|2292.9|2288.9|2293.3|2289.3|2293.5|2289.5|2292.9|2288.9|1
1767964180000|2026-01-09 13:09:40|2292.8|2288.8|2293.4|2289.4|2293.6|2291|2291.5|2288.5|1
1767964190000|2026-01-09 13:09:50|2293.3|2289.3|2293.4|2289.4|2293.6|2289.6|2292.9|2288.9|2
1767964200000|2026-01-09 13:10:00|2293.1|2289.1|2291|2289.5|2293.1|2289.5|2291|2288.5|0
1767964210000|2026-01-09 13:10:10|2291.1|2289.6|2286.7|2282.7|2292|2289.6|2286.5|2282.5|11
1767964220000|2026-01-09 13:10:20|2286.8|2282.8|2289.7|2285.7|2289.7|2285.7|2286.8|2282.8|4
1767964230000|2026-01-09 13:10:30|2289.6|2285.6|2289.1|2285.1|2289.6|2285.6|2287.9|2283.9|0
1767964240000|2026-01-09 13:10:40|2289|2285|2289.5|2285.5|2289.9|2285.9|2288.8|2284.8|1
1767964250000|2026-01-09 13:10:50|2289.4|2285.4|2288.1|2284.1|2289.4|2285.4|2285.5|2283|1
1767964260000|2026-01-09 13:11:00|2286.8|2285.3|2290.1|2286.1|2290.1|2286.1|2286.8|2283.7|2
1767964270000|2026-01-09 13:11:10|2289.9|2285.9|2289.6|2285.6|2289.9|2285.9|2289.4|2285.4|0
1767964280000|2026-01-09 13:11:20|2289.4|2285.4|2289.9|2285.9|2290|2286|2289.3|2285.3|0
1767964290000|2026-01-09 13:11:30|2290|2286|2291.1|2287.1|2291.2|2287.2|2290|2286|1
1767964300000|2026-01-09 13:11:40|2291.2|2287.2|2292.4|2288.4|2292.4|2288.6|2290.1|2287.2|0
1767964310000|2026-01-09 13:11:50|2292|2288|2292.7|2288.7|2293.2|2289.2|2292|2288|2
1767964320000|2026-01-09 13:12:00|2292.8|2288.8|2294.1|2290.1|2294.2|2290.2|2292.6|2288.6|3
1767964330000|2026-01-09 13:12:10|2294.4|2290.4|2294.2|2290.2|2294.5|2290.5|2294.2|2290.2|1
1767964340000|2026-01-09 13:12:20|2294.1|2290.1|2292.4|2288.4|2294.1|2290.5|2292|2288.4|1
1767964350000|2026-01-09 13:12:30|2292.2|2288.2|2291.4|2287.4|2292.2|2288.2|2291.4|2287.4|1
1767964360000|2026-01-09 13:12:40|2291.6|2287.6|2291.4|2287.4|2291.7|2287.7|2291.3|2287.3|0
1767964370000|2026-01-09 13:12:50|2291.6|2287.6|2292.2|2288.2|2292.2|2288.2|2289.4|2287.4|1
1767964380000|2026-01-09 13:13:00|2292.1|2288.1|2290.8|2286.8|2292.1|2288.1|2290.8|2286.8|0
1767964390000|2026-01-09 13:13:10|2290.9|2286.9|2291.2|2287.2|2291.4|2287.4|2290.9|2286.9|0
1767964400000|2026-01-09 13:13:20|2291.7|2287.7|2292.1|2288.1|2292.1|2288.1|2291.6|2287.6|1
1767964410000|2026-01-09 13:13:30|2291.8|2287.8|2292.1|2288.1|2292.1|2288.1|2291.6|2287.6|1
1767964420000|2026-01-09 13:13:40|2292|2288|2290.7|2286.7|2292.1|2288.1|2290.7|2286.7|2
1767964430000|2026-01-09 13:13:50|2289.3|2287.8|2290.9|2286.9|2290.9|2287.8|2289|2285.8|3
1767964440000|2026-01-09 13:14:00|2291|2287|2290.8|2286.8|2291.4|2287.4|2290.6|2286.6|0
1767964450000|2026-01-09 13:14:10|2290.6|2286.6|2291.4|2287.4|2291.4|2287.4|2290.6|2286.6|2
1767964460000|2026-01-09 13:14:20|2291.2|2287.2|2290.2|2286.2|2291.2|2287.2|2290.1|2286.1|0
1767964470000|2026-01-09 13:14:30|2288.7|2287.2|2287.5|2283.5|2289.1|2287.2|2287.5|2283.5|3
1767964480000|2026-01-09 13:14:40|2287.4|2283.4|2287|2283|2287.6|2283.6|2285.5|2281.5|5
1767964490000|2026-01-09 13:14:50|2286.9|2282.9|2288.2|2284.2|2290.3|2286.3|2286.9|2282.9|2
1767964500000|2026-01-09 13:15:00|2288.5|2284.5|2288.4|2284.4|2288.5|2284.5|2288.4|2284.4|0
1767964510000|2026-01-09 13:15:10|2288.5|2284.5|2288.3|2284.3|2288.5|2285.4|2286.9|2284.3|0
1767964520000|2026-01-09 13:15:20|2287|2285.5|2287.2|2283.2|2287.6|2285.5|2287|2283.1|1
1767964530000|2026-01-09 13:15:30|2287.3|2283.3|2289.1|2285.1|2289.4|2285.4|2285.6|2283.3|5
1767964540000|2026-01-09 13:15:40|2289.2|2285.2|2289.1|2285.1|2289.2|2286.1|2287.6|2285.1|1
1767964550000|2026-01-09 13:15:50|2288.3|2284.3|2290.5|2286.5|2290.6|2286.6|2288.3|2284.3|0
1767964560000|2026-01-09 13:16:00|2289.9|2285.9|2290.3|2286.3|2290.3|2286.3|2289.5|2285.5|1
1767964570000|2026-01-09 13:16:10|2290.4|2286.4|2290|2286|2290.4|2286.4|2290|2286|1
1767964580000|2026-01-09 13:16:20|2287.6|2286.1|2289.9|2285.9|2289.9|2286.1|2287.3|2283.3|3
1767964590000|2026-01-09 13:16:30|2289.8|2285.8|2289.7|2285.7|2290.5|2286.5|2289.5|2285.5|1
1767964600000|2026-01-09 13:16:40|2289.9|2285.9|2290.2|2286.2|2290.8|2286.8|2289.6|2285.6|0
1767964610000|2026-01-09 13:16:50|2290.5|2286.5|2288.7|2287.2|2290.9|2287.2|2288.7|2286.2|3
1767964620000|2026-01-09 13:17:00|2288.6|2287.1|2288.7|2287.2|2289.1|2287.6|2288.6|2287.1|1
1767964640000|2026-01-09 13:17:20|2288.8|2287.3|2290.3|2286.3|2290.6|2287.3|2288.7|2286.3|1
1767964650000|2026-01-09 13:17:30|2290.4|2286.4|2289.5|2285.5|2290.4|2287.1|2288.6|2285.3|1
1767964660000|2026-01-09 13:17:40|2289.7|2285.7|2292|2288|2292|2288|2288.7|2285.7|1
1767964670000|2026-01-09 13:17:50|2292.1|2288.1|2289.7|2288.2|2292.1|2288.3|2289.7|2287.6|2
1767964680000|2026-01-09 13:18:00|2290.6|2286.6|2291.5|2287.5|2292.2|2288.2|2290.5|2286.5|2
1767964690000|2026-01-09 13:18:10|2291.7|2287.7|2292|2288|2292.1|2288.1|2291.6|2287.6|0
1767964700000|2026-01-09 13:18:20|2291.8|2287.8|2291.1|2289.6|2292.1|2289.6|2290.3|2287.8|1
1767964710000|2026-01-09 13:18:30|2292|2288|2289.3|2285.3|2292.2|2289.6|2289|2285|3
1767964720000|2026-01-09 13:18:40|2289.2|2285.2|2289.8|2285.8|2289.8|2285.8|2288.8|2284.8|0
1767964730000|2026-01-09 13:18:50|2289.9|2285.9|2289.8|2285.8|2290.2|2286.2|2289.6|2285.6|0
1767964740000|2026-01-09 13:19:00|2289.9|2285.9|2290.5|2286.5|2290.7|2286.7|2289.4|2285.4|2
1767964750000|2026-01-09 13:19:10|2290.2|2286.2|2290.3|2286.3|2290.5|2286.5|2290.2|2286.2|0
1767964760000|2026-01-09 13:19:20|2290.1|2286.1|2290.2|2286.2|2290.6|2286.6|2290|2286|1
1767964770000|2026-01-09 13:19:30|2290.1|2286.1|2285.7|2281.7|2290.1|2286.1|2285.7|2281.7|5
1767964780000|2026-01-09 13:19:40|2285.9|2281.9|2280.7|2276.7|2285.9|2283|2279.7|2276.7|9
1767964790000|2026-01-09 13:19:50|2280.6|2276.6|2279.5|2278|2280.6|2278|2279.5|2276.4|3
1767964800000|2026-01-09 13:20:00|2279.6|2278.1|2282.7|2278.7|2284.1|2280.1|2277.5|2275.7|10
1767964810000|2026-01-09 13:20:10|2282.6|2278.6|2283.2|2279.2|2283.2|2279.9|2281.3|2278.6|2
1767964820000|2026-01-09 13:20:20|2283.9|2279.9|2284.5|2280.5|2286|2282|2283.9|2279.9|3
1767964830000|2026-01-09 13:20:30|2284.6|2280.6|2285.1|2281.1|2285.2|2281.2|2284|2280|0
1767964840000|2026-01-09 13:20:40|2284.4|2280.4|2284.4|2280.4|2284.6|2280.6|2284.3|2280.3|1
1767964850000|2026-01-09 13:20:50|2284.7|2280.7|2283.3|2279.3|2284.7|2280.7|2283.3|2279.3|2
1767964860000|2026-01-09 13:21:00|2282.5|2278.5|2284.1|2280.1|2284.3|2280.3|2282.5|2278.5|2
1767964870000|2026-01-09 13:21:10|2284|2280|2283.1|2279.1|2284|2280|2283|2279|1
1767964880000|2026-01-09 13:21:20|2283.3|2279.3|2282.6|2278.6|2283.7|2279.7|2281|2278.4|2
1767964890000|2026-01-09 13:21:30|2282.7|2278.7|2282.6|2278.6|2282.9|2278.9|2281.7|2277.7|1
1767964900000|2026-01-09 13:21:40|2282.7|2278.7|2281.9|2277.9|2282.7|2278.7|2281.7|2277.7|0
1767964910000|2026-01-09 13:21:50|2282|2278|2279.8|2275.8|2282.2|2278.5|2279.3|2275.3|2
1767964920000|2026-01-09 13:22:00|2280|2276|2279.4|2275.4|2280|2277.3|2278.8|2275.2|2
1767964930000|2026-01-09 13:22:10|2279.3|2275.3|2279.5|2275.5|2279.5|2275.5|2279.3|2275.3|0
1767964940000|2026-01-09 13:22:20|2278.5|2277|2278.5|2277|2278.9|2277.4|2278.5|2277|1
1767964950000|2026-01-09 13:22:30|2279.6|2275.6|2279.9|2275.9|2279.9|2277.2|2278.4|2275.6|3
1767964960000|2026-01-09 13:22:40|2281.6|2277.6|2281.1|2279.6|2283.5|2279.6|2281.1|2277.5|4
1767964970000|2026-01-09 13:22:50|2282.5|2278.5|2280|2276|2282.5|2278.5|2280|2276|2
1767964980000|2026-01-09 13:23:00|2279.9|2275.9|2280.1|2276.1|2280.1|2277.7|2277.6|2275|5
1767964990000|2026-01-09 13:23:10|2280|2276|2276.6|2275.1|2280|2276.1|2276.4|2273.8|5
1767965000000|2026-01-09 13:23:20|2276.7|2275.2|2281.6|2277.6|2281.7|2277.7|2276.7|2275.2|2
1767965010000|2026-01-09 13:23:30|2281.4|2277.4|2281.2|2277.2|2281.6|2278.7|2279.8|2276.2|4
1767965020000|2026-01-09 13:23:40|2281.4|2277.4|2282.8|2278.8|2283.1|2279.8|2281.3|2277.4|0
1767965030000|2026-01-09 13:23:50|2283|2279|2282.1|2280.6|2283.4|2280.6|2282|2279|2
1767965040000|2026-01-09 13:24:00|2282.2|2280.7|2285.4|2281.4|2285.5|2281.5|2282.2|2280.5|1
1767965050000|2026-01-09 13:24:10|2285.1|2281.1|2283.4|2281.9|2285.1|2282.3|2283.4|2280.7|0
1767965060000|2026-01-09 13:24:20|2284.6|2280.6|2285.7|2281.7|2285.9|2281.9|2283.3|2280.2|3
1767965070000|2026-01-09 13:24:30|2285.8|2281.8|2285.1|2283.6|2286.3|2283.6|2284.8|2281.8|0
1767965080000|2026-01-09 13:24:40|2285.2|2283.7|2283.5|2279.5|2286.1|2283.7|2282.9|2279.4|4
1767965090000|2026-01-09 13:24:50|2282.1|2280.6|2284.1|2280.1|2285|2281|2282.1|2280|1
1767965100000|2026-01-09 13:25:00|2284.2|2280.2|2281.6|2277.6|2284.2|2281.1|2280.4|2277.1|6
1767965110000|2026-01-09 13:25:10|2281.4|2277.4|2281.2|2277.2|2281.4|2278.2|2279.7|2277.1|1
1767965120000|2026-01-09 13:25:20|2281.1|2277.1|2282.3|2278.3|2283.3|2280.2|2279.6|2276.1|4
1767965130000|2026-01-09 13:25:30|2282.1|2278.1|2282.7|2278.7|2282.7|2279.2|2279.6|2277.2|3
1767965140000|2026-01-09 13:25:40|2282.9|2278.9|2282.8|2281.3|2284.2|2281.3|2281.4|2278.6|3
1767965150000|2026-01-09 13:25:50|2283.1|2281.6|2284|2282.5|2285.5|2282.5|2282.7|2280.5|1
1767965160000|2026-01-09 13:26:00|2284.3|2280.3|2285.9|2281.9|2285.9|2282.3|2282.8|2279.5|11
1767965170000|2026-01-09 13:26:10|2285.8|2281.8|2284.7|2280.7|2285.8|2282.5|2283.8|2280.4|4
1767965180000|2026-01-09 13:26:20|2284.6|2280.6|2284.3|2280.3|2284.9|2280.9|2284|2280|3
1767965190000|2026-01-09 13:26:30|2284|2280|2283.6|2279.6|2284|2280|2283.5|2279.5|0
1767965220000|2026-01-09 13:27:00|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|0
1767965230000|2026-01-09 13:27:10|2283.6|2279.6|2279.3|2277.8|2283.6|2279.6|2279.3|2276.7|5
1767965240000|2026-01-09 13:27:20|2279.2|2277.7|2279.4|2277.9|2279.5|2278|2278.8|2277.3|4
1767965250000|2026-01-09 13:27:30|2280.3|2276.3|2280.5|2276.5|2280.5|2276.5|2280.3|2276.3|3
1767965260000|2026-01-09 13:27:40|2280.4|2276.4|2281.3|2277.3|2281.3|2277.3|2280.3|2276.3|2
1767965270000|2026-01-09 13:27:50|2281.2|2277.2|2278.8|2277.3|2281.3|2278.6|2278.8|2276.5|1
1767965280000|2026-01-09 13:28:00|2280.3|2276.3|2280.4|2276.4|2280.4|2277.5|2279|2276.3|0
1767965290000|2026-01-09 13:28:10|2280.2|2276.2|2279|2277.5|2280.2|2277.5|2279|2276.2|0
1767965300000|2026-01-09 13:28:20|2280.4|2276.4|2282.1|2278.1|2282.2|2278.2|2279.5|2276.4|1
1767965310000|2026-01-09 13:28:30|2282|2278|2282|2278|2282|2278|2282|2278|0
1767965320000|2026-01-09 13:28:40|2281|2277|2280.7|2276.7|2281.5|2277.5|2280.7|2276.7|1
1767965330000|2026-01-09 13:28:50|2280.9|2276.9|2280.5|2276.5|2280.9|2277.2|2278.7|2276.5|1
1767965340000|2026-01-09 13:29:00|2280.4|2276.4|2280.3|2276.3|2280.4|2278.4|2279.9|2276.3|1
1767965350000|2026-01-09 13:29:10|2279.1|2277.6|2279.2|2277.7|2280.3|2277.7|2279.1|2276.3|1
1767965360000|2026-01-09 13:29:20|2281.1|2277.1|2280.9|2276.9|2281.1|2277.1|2280.7|2276.7|6
1767965370000|2026-01-09 13:29:30|2281.4|2277.4|2281.4|2277.4|2281.4|2277.4|2281.4|2277.4|0
1767965380000|2026-01-09 13:29:40|2281.3|2277.3|2281.2|2277.2|2281.3|2277.3|2280.5|2276.5|4
1767965390000|2026-01-09 13:29:50|2280.9|2276.9|2281.6|2277.6|2281.7|2277.7|2280.9|2276.9|0
1767965400000|2026-01-09 13:30:00|2283.1|2279.1|2277.9|2273.9|2284.5|2280.5|2277.9|2273.9|6
1767965410000|2026-01-09 13:30:10|2277.3|2273.3|2275.4|2271.4|2277.3|2273.3|2265.8|2261.8|26
1767965420000|2026-01-09 13:30:20|2276.2|2272.2|2280.1|2276.1|2280.1|2276.1|2276.2|2272.2|4
1767965430000|2026-01-09 13:30:30|2280.2|2276.2|2282|2278|2283.3|2279.3|2280.2|2276.2|2
1767965440000|2026-01-09 13:30:40|2282.3|2278.3|2283.8|2279.8|2287.1|2283.1|2282.2|2278.2|6
1767965450000|2026-01-09 13:30:50|2283.7|2279.7|2282|2280.5|2283.7|2280.5|2282|2278.6|1
1767965460000|2026-01-09 13:31:00|2282.1|2280.6|2286.9|2282.9|2287.3|2283.3|2282|2280.5|6
1767965470000|2026-01-09 13:31:10|2287|2283|2288.4|2284.4|2288.5|2285|2286.5|2283|4
1767965480000|2026-01-09 13:31:20|2289.4|2285.4|2289.2|2285.2|2290.8|2286.8|2289.2|2285.2|11
1767965490000|2026-01-09 13:31:30|2289|2285|2289.3|2285.3|2289.7|2287.5|2287.9|2285|5
1767965500000|2026-01-09 13:31:40|2287.7|2283.7|2286.9|2282.9|2287.7|2283.7|2285.6|2281.6|6
1767965510000|2026-01-09 13:31:50|2287.2|2283.2|2288.2|2284.2|2289.8|2285.8|2286.6|2282.6|9
1767965520000|2026-01-09 13:32:00|2288.3|2284.3|2291.3|2287.3|2291.4|2288.5|2288.1|2284.1|4
1767965530000|2026-01-09 13:32:10|2290.3|2288.8|2294.7|2290.7|2294.9|2292.9|2290.3|2288|8
1767965540000|2026-01-09 13:32:20|2294.8|2290.8|2294.2|2290.2|2295.4|2293.3|2293.9|2290.2|7
1767965550000|2026-01-09 13:32:30|2294.4|2290.4|2298.5|2294.5|2298.9|2294.9|2294.4|2290.4|4
1767965560000|2026-01-09 13:32:40|2298.6|2294.6|2300.2|2296.2|2300.5|2298.3|2298.4|2294.5|11
1767965570000|2026-01-09 13:32:50|2300.3|2296.3|2296|2292|2300.3|2296.3|2295.4|2291.4|8
1767965580000|2026-01-09 13:33:00|2296.8|2292.8|2297|2293|2297.5|2293.5|2296.3|2292.3|2
1767965590000|2026-01-09 13:33:10|2296.7|2292.7|2297.1|2295.6|2298.4|2295.9|2296.4|2292.6|2
1767965600000|2026-01-09 13:33:20|2297.6|2293.6|2299|2295|2299|2295|2297.6|2293.6|2
1767965610000|2026-01-09 13:33:30|2298.9|2294.9|2297.5|2293.5|2298.9|2294.9|2297.3|2293.3|4
1767965620000|2026-01-09 13:33:40|2297.6|2293.6|2297.8|2293.8|2298.1|2294.1|2297.6|2293.6|0
1767965630000|2026-01-09 13:33:50|2296.3|2294.8|2298.6|2294.6|2298.7|2294.8|2296.3|2293.4|3
1767965640000|2026-01-09 13:34:00|2298.4|2294.4|2298.2|2294.2|2299.5|2295.5|2296.8|2294.2|3
1767965650000|2026-01-09 13:34:10|2298.4|2294.4|2297|2295.5|2299.2|2297.1|2296.2|2294.2|12
1767965660000|2026-01-09 13:34:20|2296.3|2292.3|2297.9|2293.9|2297.9|2293.9|2296.3|2292.3|7
1767965670000|2026-01-09 13:34:30|2297.8|2293.8|2300.5|2296.5|2300.8|2298.1|2297|2293.7|4
1767965680000|2026-01-09 13:34:40|2300.4|2296.4|2302|2298|2302|2298.3|2299.6|2296.4|7
1767965690000|2026-01-09 13:34:50|2301.8|2297.8|2301.1|2297.1|2301.8|2299.6|2301.1|2297.1|3
1767965700000|2026-01-09 13:35:00|2301.2|2297.2|2300.3|2296.3|2301.5|2299.5|2299|2295|12
1767965710000|2026-01-09 13:35:10|2299.9|2295.9|2300.3|2296.3|2301.1|2297.1|2299.9|2295.9|1
1767965720000|2026-01-09 13:35:20|2300.7|2296.7|2299.4|2295.4|2300.8|2299.1|2299.3|2295.4|8
1767965730000|2026-01-09 13:35:30|2299.5|2295.5|2296.1|2292.1|2299.5|2295.5|2295.5|2292.1|4
1767965740000|2026-01-09 13:35:40|2296|2292|2293.7|2289.7|2296|2292|2292.3|2288.3|6
1767965750000|2026-01-09 13:35:50|2293.4|2289.4|2293.2|2289.2|2293.7|2289.7|2293|2289|0
1767965760000|2026-01-09 13:36:00|2293.1|2289.1|2291.8|2287.8|2293.2|2289.2|2289.9|2287.4|3
1767965770000|2026-01-09 13:36:10|2291.7|2287.7|2290.8|2286.8|2291.7|2288.5|2290|2286.8|3
1767965780000|2026-01-09 13:36:20|2289.5|2288|2291.9|2287.9|2292.3|2288.3|2289.4|2285.4|8
1767965790000|2026-01-09 13:36:30|2291.8|2287.8|2286.8|2282.8|2291.8|2287.8|2286.8|2282.8|5
1767965800000|2026-01-09 13:36:40|2286.9|2282.9|2285.8|2281.8|2287.4|2283.4|2285.2|2281.2|8
1767965810000|2026-01-09 13:36:50|2285.6|2281.6|2289.1|2285.1|2289.1|2285.1|2284.7|2281.6|5
1767965820000|2026-01-09 13:37:00|2289.4|2285.4|2291.9|2287.9|2291.9|2288.1|2289.4|2285.4|3
1767965830000|2026-01-09 13:37:10|2292.5|2288.5|2293.4|2289.4|2294.1|2290.1|2292|2288|3
1767965840000|2026-01-09 13:37:20|2293.5|2289.5|2293.6|2289.6|2294.3|2290.3|2293.3|2289.3|1
1767965850000|2026-01-09 13:37:30|2293.9|2289.9|2294.3|2290.3|2295.2|2292|2293|2289|4
1767965860000|2026-01-09 13:37:40|2294.4|2290.4|2295.8|2291.8|2296.7|2292.7|2294.4|2290.4|5
1767965870000|2026-01-09 13:37:50|2296|2292|2298.1|2294.1|2298.1|2294.1|2295.7|2291.7|26
1767965880000|2026-01-09 13:38:00|2298.4|2294.4|2294.4|2290.4|2298.4|2294.4|2294.4|2290.4|1
1767965890000|2026-01-09 13:38:10|2294.3|2290.3|2294.9|2290.9|2295.6|2291.6|2293.9|2289.9|1
1767965900000|2026-01-09 13:38:20|2294.8|2290.8|2293.4|2289.4|2294.8|2290.8|2292.9|2288.9|4
1767965910000|2026-01-09 13:38:30|2293.3|2289.3|2291.6|2290.1|2294|2290.4|2291.6|2289.1|1
1767965920000|2026-01-09 13:38:40|2292.5|2288.5|2296.3|2292.3|2297.7|2293.7|2292.5|2288.5|5
1767965930000|2026-01-09 13:38:50|2296.2|2292.2|2297.4|2293.4|2297.6|2293.6|2295.6|2291.6|1
1767965940000|2026-01-09 13:39:00|2297.3|2293.3|2295.7|2291.7|2297.4|2294|2295.5|2291.6|3
1767965950000|2026-01-09 13:39:10|2295.8|2291.8|2295.8|2291.8|2295.8|2293.1|2294.6|2291.2|0
1767965960000|2026-01-09 13:39:20|2295.5|2291.5|2296.6|2292.6|2297.3|2293.3|2293.6|2289.6|2
1767965970000|2026-01-09 13:39:30|2295.6|2294.1|2297.9|2293.9|2298.2|2295.7|2295.6|2293.5|2
1767965980000|2026-01-09 13:39:40|2298|2294|2297|2295.5|2300.2|2296.2|2297|2293.9|7
1767965990000|2026-01-09 13:39:50|2299.1|2295.1|2301.2|2297.2|2301.4|2297.4|2296.9|2294.4|7
1767966000000|2026-01-09 13:40:00|2301.5|2297.5|2301.4|2297.4|2301.5|2298.7|2299.3|2296.7|1
1767966010000|2026-01-09 13:40:10|2301.5|2297.5|2306.2|2302.2|2306.2|2302.2|2301.5|2297.5|7
1767966020000|2026-01-09 13:40:20|2306.1|2302.1|2301.3|2297.3|2306.2|2303.3|2300|2296|6
1767966030000|2026-01-09 13:40:30|2301.2|2297.2|2301.6|2297.6|2301.7|2298.8|2300|2296.2|1
1767966040000|2026-01-09 13:40:40|2300.5|2299|2300.6|2296.6|2300.9|2299|2299.5|2295.8|10
1767966050000|2026-01-09 13:40:50|2300.3|2296.3|2300.5|2296.5|2300.5|2296.5|2300.1|2296.1|1
1767966060000|2026-01-09 13:41:00|2300.4|2296.4|2297.4|2293.4|2300.4|2296.4|2297.4|2293.4|3
1767966070000|2026-01-09 13:41:10|2297.2|2293.2|2295.2|2291.2|2297.5|2293.5|2295.2|2291.2|1
1767966080000|2026-01-09 13:41:20|2295.5|2291.5|2293.4|2289.4|2295.5|2291.5|2291.8|2288.8|3
1767966090000|2026-01-09 13:41:30|2293.7|2289.7|2292.9|2288.9|2293.7|2289.7|2291.2|2288|5
1767966100000|2026-01-09 13:41:40|2293.2|2289.2|2292.2|2288.2|2293.6|2289.6|2290.8|2286.8|2
1767966110000|2026-01-09 13:41:50|2292.8|2288.8|2294.9|2290.9|2294.9|2291.2|2290.3|2287.6|7
1767966120000|2026-01-09 13:42:00|2294.7|2290.7|2290.8|2289.3|2294.7|2291.4|2290.3|2287.6|1
1767966130000|2026-01-09 13:42:10|2290.9|2289.4|2292.1|2288.1|2293.7|2290|2290.8|2287.9|4
1767966140000|2026-01-09 13:42:20|2292.2|2288.2|2292.1|2288.1|2293.2|2290.5|2290.6|2287.8|2
1767966150000|2026-01-09 13:42:30|2292.9|2288.9|2296.7|2292.7|2296.7|2292.8|2291.9|2288.9|3
1767966160000|2026-01-09 13:42:40|2296.5|2292.5|2295.9|2294.4|2297|2294.4|2295|2291.4|2
1767966170000|2026-01-09 13:42:50|2297.1|2293.1|2296.8|2292.8|2297.1|2295.1|2295.5|2292.6|1
1767966180000|2026-01-09 13:43:00|2295.6|2294.1|2295.5|2294|2296.8|2294.1|2295.5|2292.8|0
1767966190000|2026-01-09 13:43:10|2295.9|2291.9|2293.8|2289.8|2296.5|2293.1|2293.7|2289.7|2
1767966200000|2026-01-09 13:43:20|2293.9|2289.9|2293.7|2289.7|2294.2|2290.2|2293|2289|0
1767966210000|2026-01-09 13:43:30|2293.4|2289.4|2292.3|2290.8|2293.4|2290.8|2291.4|2288.9|0
1767966220000|2026-01-09 13:43:40|2292.4|2290.9|2294.6|2293.1|2296.5|2293.1|2292.4|2289.9|5
1767966230000|2026-01-09 13:43:50|2294.7|2293.2|2295.8|2291.8|2295.8|2293.3|2294.6|2291.8|1
1767966240000|2026-01-09 13:44:00|2295.7|2291.7|2294.2|2290.2|2295.8|2293.1|2293.5|2290.2|4
1767966250000|2026-01-09 13:44:10|2293.7|2289.7|2295.9|2291.9|2295.9|2291.9|2293.6|2289.6|2
1767966260000|2026-01-09 13:44:20|2294.9|2293.4|2295.5|2291.5|2296.1|2293.4|2294.4|2291.4|3
1767966270000|2026-01-09 13:44:30|2295.4|2291.4|2293.9|2289.9|2295.4|2291.4|2293.9|2289.9|0
1767966280000|2026-01-09 13:44:40|2293.8|2289.8|2293|2289|2293.8|2289.8|2292.9|2288.9|1
1767966290000|2026-01-09 13:44:50|2293.8|2289.8|2292.1|2288.1|2293.8|2289.8|2291.9|2287.9|3
1767966300000|2026-01-09 13:45:00|2292.2|2288.2|2288.9|2284.9|2292.6|2289|2288.8|2284.8|7
1767966310000|2026-01-09 13:45:10|2287.7|2286.2|2290.6|2286.6|2291.1|2287.1|2287.7|2286.2|2
1767966320000|2026-01-09 13:45:20|2290.8|2286.8|2292|2288|2292|2288.5|2289.6|2285.6|2
1767966330000|2026-01-09 13:45:30|2292.1|2288.1|2292.6|2288.6|2293.6|2289.8|2291.3|2288|3
1767966340000|2026-01-09 13:45:40|2292.5|2288.5|2292.2|2288.2|2293.4|2289.4|2292.1|2288.1|0
1767966350000|2026-01-09 13:45:50|2292.6|2288.6|2292.7|2288.7|2293|2289|2291.2|2287.2|2
1767966360000|2026-01-09 13:46:00|2292.5|2288.5|2295.3|2291.3|2295.5|2291.5|2292.3|2288.3|1
1767966370000|2026-01-09 13:46:10|2295|2291|2295.5|2291.5|2295.6|2291.6|2292.6|2289.2|2
1767966380000|2026-01-09 13:46:20|2295.2|2291.2|2293.2|2289.2|2295.3|2291.3|2293.2|2289.2|1
1767966390000|2026-01-09 13:46:30|2292.5|2291|2291.1|2287.1|2294.3|2291.2|2290.7|2286.7|9
1767966400000|2026-01-09 13:46:40|2291|2287|2290.9|2286.9|2291.3|2287.3|2290.7|2286.7|0
1767966410000|2026-01-09 13:46:50|2291.1|2287.1|2293.3|2289.3|2293.4|2289.4|2289.9|2287.1|1
1767966420000|2026-01-09 13:47:00|2293.4|2289.4|2294.1|2290.1|2295.2|2291.9|2293.4|2289.4|2
1767966430000|2026-01-09 13:47:10|2294.2|2290.2|2290.6|2286.6|2294.2|2290.2|2290.6|2286.6|0
1767966440000|2026-01-09 13:47:20|2289.8|2285.8|2291.5|2287.5|2292.3|2288.3|2289.6|2285.7|1
1767966450000|2026-01-09 13:47:30|2291.4|2287.4|2290.2|2286.2|2291.5|2287.5|2289.9|2285.9|3
1767966460000|2026-01-09 13:47:40|2290.3|2286.3|2288.7|2287.2|2290.3|2287.3|2288.3|2285.5|1
1767966470000|2026-01-09 13:47:50|2289.5|2285.5|2287.9|2286.4|2289.5|2286.7|2287.9|2285.5|3
1767966480000|2026-01-09 13:48:00|2287.6|2286.1|2285|2283.5|2287.6|2286.1|2284.8|2282.4|6
1767966490000|2026-01-09 13:48:10|2285.1|2283.6|2286.4|2282.4|2287.6|2284.1|2284.8|2282|4
1767966500000|2026-01-09 13:48:20|2284.9|2283.4|2286.3|2282.3|2286.3|2283.4|2284.7|2282.1|2
1767966510000|2026-01-09 13:48:30|2284.9|2283.4|2282.1|2280.6|2285.2|2283.4|2282.1|2279.6|4
1767966520000|2026-01-09 13:48:40|2281.5|2280|2282.7|2278.7|2282.9|2280|2280.3|2277.3|4
1767966530000|2026-01-09 13:48:50|2282.6|2278.6|2283.3|2279.3|2284.4|2281.4|2281.6|2278.6|1
1767966540000|2026-01-09 13:49:00|2283.8|2279.8|2286.3|2282.3|2286.3|2282.3|2283.4|2279.4|3
1767966550000|2026-01-09 13:49:10|2286.1|2282.1|2287.6|2283.6|2287.7|2283.7|2286.1|2282.1|0
1767966560000|2026-01-09 13:49:20|2287.7|2283.7|2287.4|2283.4|2287.7|2283.7|2287.3|2283.3|0
1767966570000|2026-01-09 13:49:30|2287.3|2283.3|2284.2|2282.7|2287.8|2285|2284.1|2280.5|3
1767966580000|2026-01-09 13:49:40|2286|2282|2284.8|2280.8|2286|2282.7|2284.2|2280.4|1
1767966590000|2026-01-09 13:49:50|2284.6|2280.6|2285.5|2281.5|2285.8|2281.8|2284.4|2280.4|0
1767966600000|2026-01-09 13:50:00|2285.4|2281.4|2281.4|2279.9|2285.4|2281.4|2281.4|2279.8|1
1767966610000|2026-01-09 13:50:10|2282.8|2278.8|2282|2278|2283.3|2280.2|2281.5|2278|1
1767966620000|2026-01-09 13:50:20|2281.8|2277.8|2280.7|2276.7|2281.8|2278.8|2280|2276.6|4
1767966630000|2026-01-09 13:50:30|2280.6|2276.6|2281.4|2277.4|2281.4|2277.4|2280.6|2276.6|1
1767966640000|2026-01-09 13:50:40|2280.3|2278.8|2280.9|2276.9|2280.9|2278.8|2280.2|2276.6|1
1767966650000|2026-01-09 13:50:50|2280.6|2276.6|2281.8|2277.8|2282.5|2279|2279.2|2276.5|1
1767966660000|2026-01-09 13:51:00|2282.2|2278.2|2284|2280|2284.6|2280.6|2282.2|2278.2|0
1767966670000|2026-01-09 13:51:10|2282.8|2278.8|2284.6|2280.6|2285.4|2281.4|2282.3|2278.7|5
1767966680000|2026-01-09 13:51:20|2284.1|2280.1|2284|2280|2284.3|2280.3|2283.8|2279.8|0
1767966690000|2026-01-09 13:51:30|2284.1|2280.1|2284.3|2280.3|2284.8|2280.8|2283.8|2279.8|2
1767966700000|2026-01-09 13:51:40|2284.4|2280.4|2282.2|2278.2|2284.4|2280.9|2281.7|2277.7|2
1767966710000|2026-01-09 13:51:50|2281.9|2277.9|2279.1|2275.1|2282.1|2280.3|2278.6|2274.6|3
1767966720000|2026-01-09 13:52:00|2278.9|2274.9|2276.8|2272.8|2280.7|2276.7|2276.7|2272.7|14
1767966730000|2026-01-09 13:52:10|2276.9|2272.9|2280.2|2276.2|2280.7|2276.7|2276.9|2272.9|2
1767966740000|2026-01-09 13:52:20|2280.1|2276.1|2279.1|2275.1|2280.9|2278.3|2279.1|2275.1|0
1767966750000|2026-01-09 13:52:30|2279.2|2275.2|2280.4|2276.4|2280.4|2276.4|2278.7|2274.7|0
1767966760000|2026-01-09 13:52:40|2280.6|2276.6|2282.2|2278.2|2282.2|2278.2|2279.8|2275.8|0
1767966770000|2026-01-09 13:52:50|2282.1|2278.1|2283.3|2279.3|2283.4|2279.4|2281.8|2277.8|3
1767966780000|2026-01-09 13:53:00|2281.4|2277.4|2282.8|2281.3|2283.4|2281.3|2280.4|2277.4|12
1767966790000|2026-01-09 13:53:10|2283.2|2281.7|2281.9|2280.4|2283.2|2281.7|2281.8|2280.3|5
1767966800000|2026-01-09 13:53:20|2280.6|2276.6|2277|2273|2280.6|2276.8|2276.8|2272.8|3
1767966810000|2026-01-09 13:53:30|2276.8|2272.8|2277.2|2273.2|2277.2|2273.2|2275.2|2271.2|7
1767966820000|2026-01-09 13:53:40|2277.1|2273.1|2275.6|2271.6|2277.1|2273.1|2275.1|2271.1|3
1767966830000|2026-01-09 13:53:50|2275.1|2273.6|2277.5|2273.5|2277.7|2273.7|2275.1|2273.4|3
1767966840000|2026-01-09 13:54:00|2277.2|2273.2|2275.3|2273.8|2277.2|2274.3|2275.3|2272.8|7
1767966850000|2026-01-09 13:54:10|2276.6|2275.1|2277.3|2273.3|2278.9|2275.1|2276.6|2273.3|3
1767966860000|2026-01-09 13:54:20|2277.4|2273.4|2275.5|2271.5|2277.6|2273.9|2275.4|2271.4|1
1767966870000|2026-01-09 13:54:30|2275.3|2271.3|2275.3|2271.3|2275.9|2272.2|2273.7|2271.2|2
1767966880000|2026-01-09 13:54:40|2275.4|2271.4|2275.8|2271.8|2275.8|2271.8|2275.1|2271.1|0
1767966890000|2026-01-09 13:54:50|2275.6|2271.6|2277.2|2273.2|2277.5|2273.5|2275.5|2271.5|2
1767966900000|2026-01-09 13:55:00|2278.3|2274.3|2276.9|2272.9|2278.6|2274.6|2276.5|2272.5|7
1767966910000|2026-01-09 13:55:10|2276.7|2272.7|2276.3|2272.3|2277.5|2273.5|2276.2|2272.2|7
1767966920000|2026-01-09 13:55:20|2276.2|2272.2|2278|2274|2278|2274|2276|2272|3
1767966930000|2026-01-09 13:55:30|2278.2|2274.2|2279.2|2275.2|2279.2|2275.2|2278.2|2274.2|0
1767966940000|2026-01-09 13:55:40|2279.5|2275.5|2278.9|2274.9|2279.5|2276.7|2278.1|2274.9|1
1767966950000|2026-01-09 13:55:50|2279.1|2275.1|2278.4|2274.4|2280|2276|2278.4|2274.4|4
1767966960000|2026-01-09 13:56:00|2278.3|2274.3|2276.4|2272.4|2278.5|2274.5|2276.2|2272.2|3
1767966970000|2026-01-09 13:56:10|2276.8|2272.8|2278.5|2274.5|2278.5|2274.5|2276.7|2272.7|0
1767966980000|2026-01-09 13:56:20|2278.4|2274.4|2279.8|2275.8|2280.1|2276.1|2277.4|2274.1|1
1767966990000|2026-01-09 13:56:30|2279.7|2275.7|2279.7|2275.7|2279.9|2275.9|2279.6|2275.6|1
1767967000000|2026-01-09 13:56:40|2280.1|2276.1|2278|2274|2280.1|2276.1|2277.6|2273.6|1
1767967010000|2026-01-09 13:56:50|2277.9|2273.9|2278.7|2274.7|2279.1|2275.1|2277.6|2273.6|3
1767967020000|2026-01-09 13:57:00|2278.2|2274.2|2277.9|2273.9|2278.4|2274.4|2277.9|2273.9|0
1767967030000|2026-01-09 13:57:10|2278|2274|2278.9|2274.9|2278.9|2274.9|2278|2274|2
1767967040000|2026-01-09 13:57:20|2278.8|2274.8|2278|2274|2278.8|2275.1|2276.6|2274|1
1767967050000|2026-01-09 13:57:30|2276.5|2275|2275.2|2271.2|2277.7|2275|2275.1|2271.1|4
1767967060000|2026-01-09 13:57:40|2275.1|2271.1|2275.1|2271.1|2275.2|2271.2|2275|2271|1
1767967070000|2026-01-09 13:57:50|2275.4|2271.4|2275.8|2271.8|2276.2|2272.2|2275|2271|2
1767967080000|2026-01-09 13:58:00|2275.7|2271.7|2271.4|2267.4|2275.7|2271.7|2271.2|2267.2|6
1767967090000|2026-01-09 13:58:10|2271.6|2267.6|2272|2268|2273.4|2269.4|2271.6|2267.6|1
1767967100000|2026-01-09 13:58:20|2271.3|2269.8|2270.8|2266.8|2272|2269.8|2270.5|2266.5|2
1767967110000|2026-01-09 13:58:30|2271|2267|2272.4|2268.4|2272.4|2268.4|2269.5|2267|1
1767967120000|2026-01-09 13:58:40|2272|2268|2275.8|2271.8|2275.8|2271.8|2271.5|2268|7
1767967130000|2026-01-09 13:58:50|2275|2271|2275.8|2271.8|2277|2273|2274.2|2270.8|2
1767967140000|2026-01-09 13:59:00|2276|2272|2276.4|2272.4|2276.4|2272.4|2275|2271|4
1767967150000|2026-01-09 13:59:10|2277.2|2273.2|2278|2274|2278.1|2276.3|2277.2|2273.2|3
1767967160000|2026-01-09 13:59:20|2278.1|2274.1|2278.1|2274.1|2278.2|2274.6|2276.1|2273.9|1
1767967170000|2026-01-09 13:59:30|2276|2272|2275.4|2271.4|2276|2272.9|2274.3|2270.9|0
1767967180000|2026-01-09 13:59:40|2275.3|2271.3|2277.1|2273.1|2277.4|2273.4|2275.3|2271.3|1
1767967190000|2026-01-09 13:59:50|2277.2|2273.2|2277.9|2273.9|2277.9|2273.9|2276.5|2272.5|2
1767967200000|2026-01-09 14:00:00|2278.1|2274.1|2282.2|2278.2|2284.2|2280.2|2275.7|2271.7|8
1767967210000|2026-01-09 14:00:10|2282|2278|2280.4|2276.4|2282.2|2278.2|2280.3|2276.3|3
1767967220000|2026-01-09 14:00:20|2280.5|2276.5|2281.3|2277.3|2283.2|2279.2|2280.5|2276.5|5
1767967230000|2026-01-09 14:00:30|2281.4|2277.4|2280.6|2276.6|2281.6|2277.6|2280.5|2276.5|0
1767967240000|2026-01-09 14:00:40|2282|2278|2281.9|2277.9|2282|2278|2281.8|2277.8|2
1767967250000|2026-01-09 14:00:50|2282.6|2278.6|2282|2278|2282.6|2278.6|2281.6|2277.6|4
1767967260000|2026-01-09 14:01:00|2282.1|2278.1|2282.3|2278.3|2282.3|2278.3|2282.1|2278.1|0
1767967270000|2026-01-09 14:01:10|2282.2|2278.2|2282.3|2278.3|2282.3|2278.3|2282.2|2278.2|3
1767967280000|2026-01-09 14:01:20|2282.2|2278.2|2281.6|2277.6|2282.2|2278.2|2281.3|2277.3|2
1767967290000|2026-01-09 14:01:30|2280.5|2279|2283.8|2279.8|2283.8|2281.3|2280.5|2279|1
1767967300000|2026-01-09 14:01:40|2284|2280|2283.9|2279.9|2284.1|2280.1|2283.7|2279.7|3
1767967310000|2026-01-09 14:01:50|2283.8|2279.8|2282.4|2278.4|2283.8|2279.8|2282.4|2278.4|2
1767967320000|2026-01-09 14:02:00|2282.3|2278.3|2281|2277|2282.4|2278.4|2281|2277|4
1767967330000|2026-01-09 14:02:10|2282.4|2278.4|2283.4|2279.4|2283.4|2279.8|2281.3|2277.6|2
1767967340000|2026-01-09 14:02:20|2283.6|2279.6|2282.1|2278.1|2283.6|2279.9|2281.4|2277.8|2
1767967350000|2026-01-09 14:02:30|2282.4|2278.4|2282.5|2278.5|2282.5|2278.5|2282.1|2278.1|2
1767967360000|2026-01-09 14:02:40|2282.4|2278.4|2282.3|2278.3|2282.4|2278.4|2282.3|2278.3|0
1767967370000|2026-01-09 14:02:50|2282.4|2278.4|2282.4|2278.4|2282.5|2279.2|2280.7|2278.3|1
1767967380000|2026-01-09 14:03:00|2282.3|2278.3|2277.7|2273.7|2282.3|2279.3|2277.7|2273.7|8
1767967390000|2026-01-09 14:03:10|2277.6|2273.6|2279.6|2275.6|2279.7|2275.7|2277.6|2273.6|2
1767967400000|2026-01-09 14:03:20|2279.1|2275.1|2279.4|2275.4|2279.4|2276.4|2277.9|2275.1|0
1767967410000|2026-01-09 14:03:30|2279.6|2275.6|2281.9|2277.9|2281.9|2277.9|2279.6|2275.6|4
1767967420000|2026-01-09 14:03:40|2282|2278|2280.8|2276.8|2282.1|2279.6|2280.5|2276.8|4
1767967430000|2026-01-09 14:03:50|2281|2277|2278.9|2274.9|2281|2277|2278.8|2274.8|2
1767967440000|2026-01-09 14:04:00|2278.8|2274.8|2279.6|2275.6|2279.9|2275.9|2278.8|2274.8|0
1767967450000|2026-01-09 14:04:10|2279.9|2275.9|2279|2275|2279.9|2277.6|2278.2|2275|3
1767967460000|2026-01-09 14:04:20|2278.8|2274.8|2280.6|2276.6|2280.7|2276.7|2278.8|2274.8|1
1767967470000|2026-01-09 14:04:30|2280.5|2276.5|2280.8|2276.8|2280.9|2276.9|2280.5|2276.5|1
1767967480000|2026-01-09 14:04:40|2279.4|2277.9|2281.2|2277.2|2281.2|2277.9|2279.4|2276.8|3
1767967490000|2026-01-09 14:04:50|2281.3|2277.3|2281.2|2277.2|2281.3|2277.3|2281.2|2277.2|2
1767967500000|2026-01-09 14:05:00|2281.3|2277.3|2282.2|2278.2|2282.2|2279.4|2280.9|2277.3|2
1767967510000|2026-01-09 14:05:10|2280.9|2279.4|2278.8|2274.8|2281.5|2279.4|2278.5|2274.5|8
1767967520000|2026-01-09 14:05:20|2278.7|2274.7|2278|2274|2279.2|2275.2|2277.8|2273.8|0
1767967530000|2026-01-09 14:05:30|2278.1|2274.1|2277.4|2273.4|2278.1|2275.2|2275.9|2273.4|4
1767967540000|2026-01-09 14:05:40|2277.3|2273.3|2275.3|2271.3|2277.9|2274.3|2275.3|2271.3|5
1767967550000|2026-01-09 14:05:50|2275.5|2271.5|2272|2268|2275.7|2271.7|2271.9|2267.9|2
1767967560000|2026-01-09 14:06:00|2272.1|2268.1|2274|2270|2274|2270|2271.6|2267.6|11
1767967570000|2026-01-09 14:06:10|2272.8|2271.3|2273.8|2269.8|2275|2272.1|2272.8|2269.6|3
1767967580000|2026-01-09 14:06:20|2274.2|2270.2|2277.9|2273.9|2278.3|2275|2274.2|2270.2|3
1767967590000|2026-01-09 14:06:30|2278|2274|2277.8|2273.8|2278.2|2274.2|2275.9|2271.9|8
1767967600000|2026-01-09 14:06:40|2276.5|2275|2277.8|2273.8|2278.2|2275.1|2276.5|2273.8|3
1767967610000|2026-01-09 14:06:50|2276.5|2275|2277|2273|2277|2275|2276|2272|2
1767967620000|2026-01-09 14:07:00|2277.7|2273.7|2281.2|2277.2|2281.2|2277.2|2277.5|2273.5|3
1767967630000|2026-01-09 14:07:10|2281.1|2277.1|2286.4|2282.4|2286.4|2282.8|2281.1|2277.1|24
1767967640000|2026-01-09 14:07:20|2286.5|2282.5|2290.8|2286.8|2290.8|2286.8|2285.3|2282.5|8
1767967650000|2026-01-09 14:07:30|2290.6|2286.6|2288.1|2284.1|2290.9|2287.8|2286.9|2284.1|5
1767967660000|2026-01-09 14:07:40|2287.9|2283.9|2289.3|2285.3|2289.4|2286.2|2287|2283.9|8
1767967670000|2026-01-09 14:07:50|2290.2|2286.2|2290.4|2286.4|2290.8|2287.6|2289|2286.2|1
1767967680000|2026-01-09 14:08:00|2289.1|2287.6|2290.8|2286.8|2290.8|2287.7|2289.1|2285.6|3
1767967690000|2026-01-09 14:08:10|2290.9|2286.9|2290.1|2288.6|2291.1|2288.8|2289.9|2286.6|6
1767967700000|2026-01-09 14:08:20|2291.1|2287.1|2290|2286|2291.1|2288.4|2289|2285.8|2
1767967710000|2026-01-09 14:08:30|2290.2|2286.2|2290.5|2286.5|2290.9|2287|2288.1|2284.2|7
1767967720000|2026-01-09 14:08:40|2290.3|2286.3|2290.3|2286.3|2291.1|2287.6|2289.1|2285.2|5
1767967730000|2026-01-09 14:08:50|2290.2|2286.2|2287.7|2283.7|2290.2|2286.2|2287.7|2283.7|2
1767967740000|2026-01-09 14:09:00|2288|2284|2291.2|2287.2|2291.2|2287.2|2288|2284|9
1767967750000|2026-01-09 14:09:10|2291.4|2287.4|2289.8|2285.8|2291.4|2287.4|2289.8|2285.8|2
1767967760000|2026-01-09 14:09:20|2289.9|2285.9|2290.5|2286.5|2290.7|2286.7|2289.9|2285.9|1
1767967770000|2026-01-09 14:09:30|2290.7|2286.7|2291.1|2287.1|2291.3|2287.3|2290.5|2286.5|1
1767967780000|2026-01-09 14:09:40|2292.6|2288.6|2292.3|2288.3|2292.6|2288.6|2292.3|2288.3|2
1767967790000|2026-01-09 14:09:50|2292.4|2288.4|2295|2291|2295.7|2292.1|2291.3|2288.3|5
1767967800000|2026-01-09 14:10:00|2294.9|2290.9|2295.9|2291.9|2295.9|2292.7|2293.9|2289.9|1
1767967810000|2026-01-09 14:10:10|2296|2292|2296.5|2292.5|2296.5|2292.5|2296|2292|5
1767967820000|2026-01-09 14:10:20|2296.6|2292.6|2296|2294.5|2297.7|2294.5|2295.9|2292.5|2
1767967830000|2026-01-09 14:10:30|2296.8|2292.8|2295.9|2291.9|2296.8|2293.1|2294.6|2291.7|6
1767967840000|2026-01-09 14:10:40|2296|2292|2297|2293|2298.1|2295.2|2295.9|2292|3
1767967850000|2026-01-09 14:10:50|2299.2|2295.2|2299.9|2295.9|2300.8|2296.8|2297.9|2294.9|6
1767967860000|2026-01-09 14:11:00|2300.1|2296.1|2300.5|2296.5|2300.9|2297.6|2299.1|2295.9|7
1767967870000|2026-01-09 14:11:10|2300.6|2296.6|2301.7|2297.7|2302.1|2298.6|2300|2296.5|1
1767967880000|2026-01-09 14:11:20|2301.8|2297.8|2300.9|2296.9|2302.2|2298.9|2300.4|2296.9|3
1767967890000|2026-01-09 14:11:30|2300.8|2296.8|2301.2|2297.2|2302.1|2299.3|2299.4|2296.7|5
1767967900000|2026-01-09 14:11:40|2301|2297|2300.9|2296.9|2301.9|2297.9|2299.4|2296.7|6
1767967910000|2026-01-09 14:11:50|2301|2297|2300.4|2298.9|2301.2|2298.9|2300.1|2297|1
1767967920000|2026-01-09 14:12:00|2300.1|2298.6|2302.2|2298.2|2302.6|2300.1|2300.1|2296.8|19
1767967930000|2026-01-09 14:12:10|2302.5|2298.5|2303|2299|2303|2299.9|2301.2|2298.5|3
1767967940000|2026-01-09 14:12:20|2302.9|2298.9|2302.1|2298.1|2302.9|2299.8|2301|2297.8|4
1767967950000|2026-01-09 14:12:30|2302.3|2298.3|2301.6|2297.6|2302.3|2298.9|2298.5|2295.8|9
1767967960000|2026-01-09 14:12:40|2301.5|2297.5|2300.9|2296.9|2301.6|2297.8|2299.3|2296.8|3
1767967970000|2026-01-09 14:12:50|2301|2297|2300.5|2296.5|2301.3|2298.3|2299.2|2296.4|5
1767967980000|2026-01-09 14:13:00|2300.4|2296.4|2300.5|2296.5|2300.5|2297.7|2299.1|2296.4|2
1767967990000|2026-01-09 14:13:10|2301.7|2297.7|2299.8|2295.8|2301.7|2297.7|2299.1|2295.8|7
1767968000000|2026-01-09 14:13:20|2299.6|2295.6|2297|2295.5|2299.6|2295.6|2296.4|2293.4|6
1767968010000|2026-01-09 14:13:30|2296.8|2295.3|2294.8|2293.3|2298|2295.3|2294.8|2291.9|3
1767968020000|2026-01-09 14:13:40|2295.9|2291.9|2294.7|2290.7|2295.9|2292.7|2293.8|2290.7|8
1767968030000|2026-01-09 14:13:50|2294.8|2290.8|2295|2291|2296|2292.8|2294.3|2290.5|1
1767968040000|2026-01-09 14:14:00|2295.1|2291.1|2294|2290|2295.3|2292.6|2293.7|2289.7|1
1767968050000|2026-01-09 14:14:10|2293.9|2289.9|2291.7|2287.7|2293.9|2289.9|2291|2287.7|5
1767968060000|2026-01-09 14:14:20|2291.6|2287.6|2290.1|2286.1|2291.7|2287.7|2289.6|2285.6|2
1767968070000|2026-01-09 14:14:30|2290|2286|2288.9|2287.4|2290.2|2287.7|2288.5|2286|2
1767968080000|2026-01-09 14:14:40|2290.2|2286.2|2289.1|2287.6|2290.2|2287.6|2288.9|2286.2|0
1767968090000|2026-01-09 14:14:50|2289|2287.5|2291.3|2289.8|2292.5|2289.8|2288.9|2286.9|1
1767968100000|2026-01-09 14:15:00|2291.5|2290|2291.5|2287.5|2292.2|2290|2290.9|2287.4|4
1767968110000|2026-01-09 14:15:10|2291.4|2287.4|2292.3|2288.3|2292.9|2289.5|2290.2|2287.1|2
1767968120000|2026-01-09 14:15:20|2292.4|2288.4|2292.3|2288.3|2292.4|2288.4|2291.7|2287.7|0
1767968130000|2026-01-09 14:15:30|2292.2|2288.2|2292.3|2288.3|2292.5|2288.5|2292.1|2288.1|0
1767968140000|2026-01-09 14:15:40|2291.9|2287.9|2288.3|2286.8|2291.9|2288|2288.3|2286|7
1767968150000|2026-01-09 14:15:50|2289.1|2285.1|2287.7|2286.2|2289.1|2286.2|2287|2284.2|4
1767968160000|2026-01-09 14:16:00|2287.9|2286.4|2290.4|2288.9|2291.5|2288.9|2287.9|2286|2
1767968170000|2026-01-09 14:16:10|2290.6|2289.1|2292.7|2288.7|2292.9|2289.1|2290.6|2288.3|0
1767968180000|2026-01-09 14:16:20|2292.9|2288.9|2292.9|2288.9|2293|2289|2292.6|2288.6|5
1767968190000|2026-01-09 14:16:30|2293.9|2289.9|2292.1|2288.1|2293.9|2289.9|2290.4|2288|5
1767968200000|2026-01-09 14:16:40|2292.4|2288.4|2289.9|2288.4|2292.4|2289.3|2289.9|2287.2|1
1767968210000|2026-01-09 14:16:50|2289.7|2288.2|2292|2288|2292|2288.2|2288.8|2285.6|6
1767968220000|2026-01-09 14:17:00|2291.9|2287.9|2291.8|2287.8|2292|2288.9|2290.3|2287.7|2
1767968230000|2026-01-09 14:17:10|2291.7|2287.7|2291.9|2287.9|2291.9|2288.9|2290.3|2287.7|0
1767968240000|2026-01-09 14:17:20|2291.8|2287.8|2289|2285|2291.8|2287.8|2288.3|2284.3|3
1767968250000|2026-01-09 14:17:30|2288.8|2284.8|2289.9|2285.9|2290.2|2286.2|2288.8|2284.8|0
1767968260000|2026-01-09 14:17:40|2290.1|2286.1|2291.1|2287.1|2291.2|2287.2|2290.1|2286.1|0
1767968270000|2026-01-09 14:17:50|2289.3|2287.8|2291|2287|2291.2|2287.8|2289.3|2287|1
1767968280000|2026-01-09 14:18:00|2289.6|2288.1|2288.4|2284.4|2290.3|2288.1|2288.4|2284.4|1
1767968290000|2026-01-09 14:18:10|2288.2|2284.2|2288.1|2284.1|2288.3|2285.4|2286.3|2283.9|2
1767968300000|2026-01-09 14:18:20|2288|2284|2288.4|2284.4|2288.9|2285|2286.5|2283.9|2
1767968310000|2026-01-09 14:18:30|2287.8|2283.8|2288.6|2284.6|2288.7|2285.2|2286.4|2283.8|3
1767968320000|2026-01-09 14:18:40|2288.9|2284.9|2291|2287|2291.1|2287.7|2288.9|2284.9|1
1767968330000|2026-01-09 14:18:50|2291.8|2287.8|2291.2|2287.2|2291.9|2287.9|2291.1|2287.1|0
1767968340000|2026-01-09 14:19:00|2289.9|2288.4|2290.8|2286.8|2290.9|2288.5|2289.9|2286.8|3
1767968350000|2026-01-09 14:19:10|2292.1|2288.1|2291.8|2290.3|2293|2290.3|2291.7|2287.9|1
1767968360000|2026-01-09 14:19:20|2293|2289|2293|2289|2293|2290.2|2291.7|2289|1
1767968370000|2026-01-09 14:19:30|2291.7|2290.2|2291.6|2290.1|2293|2290.2|2291.6|2289|0
1767968380000|2026-01-09 14:19:40|2294|2290|2293.3|2289.3|2294.6|2291.4|2292.9|2289.3|3
1767968390000|2026-01-09 14:19:50|2293.5|2289.5|2294.3|2290.3|2294.8|2290.8|2293.5|2289.5|0
1767968400000|2026-01-09 14:20:00|2294.5|2290.5|2295.4|2291.4|2296.3|2293.8|2293.9|2290.3|12
1767968410000|2026-01-09 14:20:10|2295.5|2291.5|2297.9|2293.9|2297.9|2293.9|2294.4|2291.5|2
1767968420000|2026-01-09 14:20:20|2298|2294|2299.5|2295.5|2299.8|2295.8|2297.9|2293.9|2
1767968430000|2026-01-09 14:20:30|2299.4|2295.4|2299.3|2297.8|2300.5|2297.8|2299.3|2295.4|3
1767968440000|2026-01-09 14:20:40|2301.2|2297.2|2300.2|2298.7|2301.2|2298.7|2299.9|2297.2|3
1767968450000|2026-01-09 14:20:50|2301.3|2299.8|2302.1|2298.1|2302.1|2299.9|2301.3|2298.1|4
1767968460000|2026-01-09 14:21:00|2300.9|2299.4|2302.1|2298.1|2302.2|2299.7|2300.9|2298.1|0
1767968470000|2026-01-09 14:21:10|2302.2|2298.2|2299.8|2298.3|2302.2|2299.3|2299.8|2298|3
1767968480000|2026-01-09 14:21:20|2300.9|2296.9|2300.1|2298.6|2301|2298.6|2299.6|2296.9|2
1767968490000|2026-01-09 14:21:30|2300.2|2298.7|2300.1|2298.6|2300.2|2298.7|2300.1|2298.6|0
1767968500000|2026-01-09 14:21:40|2300.2|2298.7|2302.9|2298.9|2303.1|2300.4|2300.2|2298.7|5
1767968510000|2026-01-09 14:21:50|2302.8|2298.8|2301.1|2299.6|2302.8|2299.9|2301.1|2298.8|1
1767968520000|2026-01-09 14:22:00|2301.2|2299.7|2301.9|2300.4|2303|2300.6|2301.1|2298|3
1767968530000|2026-01-09 14:22:10|2301.8|2300.3|2303|2299|2303.2|2300.6|2301.6|2298.8|1
1767968540000|2026-01-09 14:22:20|2303.1|2299.1|2302|2300.5|2303.1|2300.6|2301.9|2299.1|0
1767968550000|2026-01-09 14:22:30|2302.1|2300.6|2302.1|2300.6|2302.2|2300.7|2302|2300.5|5
1767968560000|2026-01-09 14:22:40|2305.9|2301.9|2304.6|2303.1|2306.2|2303.9|2304.4|2301.9|6
1767968570000|2026-01-09 14:22:50|2304.5|2303|2304.1|2300.1|2304.9|2303|2302.5|2300.1|4
1767968580000|2026-01-09 14:23:00|2304|2300|2301|2299.5|2304.1|2300.1|2301|2299.5|4
1767968590000|2026-01-09 14:23:10|2300.3|2298.8|2300.2|2298.7|2301.9|2299.4|2300.2|2297.2|4
1767968600000|2026-01-09 14:23:20|2300.3|2298.8|2297.8|2296.3|2300.3|2298.8|2297.6|2294.9|2
1767968610000|2026-01-09 14:23:30|2297.6|2296.1|2298.4|2296.9|2300|2297|2297.5|2294.8|2
1767968620000|2026-01-09 14:23:40|2299.6|2295.6|2299.2|2295.2|2299.6|2296.7|2297.9|2295.1|0
1767968630000|2026-01-09 14:23:50|2298.2|2296.7|2299.9|2295.9|2300.3|2296.7|2298.2|2295.8|5
1767968640000|2026-01-09 14:24:00|2300|2296|2299.8|2295.8|2300.1|2296.1|2299.3|2295.3|0
1767968650000|2026-01-09 14:24:10|2299.9|2295.9|2300.1|2296.1|2300.1|2296.1|2299.9|2295.9|0
1767968660000|2026-01-09 14:24:20|2300|2296|2299.6|2295.6|2300|2296|2299.4|2295.4|0
1767968670000|2026-01-09 14:24:30|2299.7|2295.7|2301.8|2297.8|2301.9|2297.9|2299.7|2295.7|1
1767968680000|2026-01-09 14:24:40|2301.7|2297.7|2301.8|2297.8|2301.8|2297.8|2301.3|2297.3|0
1767968690000|2026-01-09 14:24:50|2301.6|2297.6|2301.3|2297.3|2301.6|2298.3|2299.8|2297.3|0
1767968700000|2026-01-09 14:25:00|2301.4|2297.4|2301.8|2297.8|2302.4|2299|2300.4|2297.3|2
1767968710000|2026-01-09 14:25:10|2301.9|2297.9|2299.8|2298.3|2302.3|2298.9|2299.8|2297.3|1
1767968720000|2026-01-09 14:25:20|2301.2|2297.2|2301.6|2297.6|2301.6|2298.5|2299.8|2297.2|0
1767968730000|2026-01-09 14:25:30|2301.7|2297.7|2299.4|2295.4|2301.8|2298.8|2298.4|2295.1|6
1767968740000|2026-01-09 14:25:40|2299.5|2295.5|2299.7|2295.7|2300.9|2297.5|2298.2|2295.2|1
1767968750000|2026-01-09 14:25:50|2299.6|2295.6|2299.5|2295.5|2299.6|2295.6|2299.2|2295.2|0
1767968760000|2026-01-09 14:26:00|2299.4|2295.4|2298.3|2296.8|2299.5|2296.9|2298.3|2295.3|0
1767968770000|2026-01-09 14:26:10|2298.4|2296.9|2301.7|2297.7|2301.9|2298.6|2298.4|2296.9|3
1767968780000|2026-01-09 14:26:20|2301.6|2297.6|2301.8|2297.8|2301.8|2298.3|2299.6|2297.2|2
1767968790000|2026-01-09 14:26:30|2301.9|2297.9|2302.8|2298.8|2303.3|2299.9|2301.4|2297.8|4
1767968800000|2026-01-09 14:26:40|2302.9|2298.9|2301.6|2297.6|2303.1|2299.1|2301.5|2297.5|2
1767968810000|2026-01-09 14:26:50|2301.8|2297.8|2302.3|2298.3|2302.3|2299.2|2300.7|2297.8|1
1767968820000|2026-01-09 14:27:00|2302.2|2298.2|2302|2298|2302.8|2299.7|2301.2|2298|2
1767968830000|2026-01-09 14:27:10|2301.9|2297.9|2299.7|2298.2|2302|2298.2|2299.7|2297.1|1
1767968840000|2026-01-09 14:27:20|2301.2|2297.2|2299.7|2295.7|2301.2|2298.1|2298.5|2295.1|14
1767968850000|2026-01-09 14:27:30|2301.4|2297.4|2301.5|2297.5|2301.6|2297.6|2301.4|2297.4|1
1767968860000|2026-01-09 14:27:40|2301.6|2297.6|2301.5|2297.5|2302.6|2298.9|2300.3|2297.5|1
1767968870000|2026-01-09 14:27:50|2300.3|2298.8|2302.8|2298.8|2302.8|2299|2300.3|2298.8|5
1767968880000|2026-01-09 14:28:00|2303.2|2299.2|2302.5|2298.5|2303.2|2299.7|2301.2|2298.3|1
1767968890000|2026-01-09 14:28:10|2299.7|2298.2|2300.7|2296.7|2300.8|2298.2|2299.7|2295.7|3
1767968900000|2026-01-09 14:28:20|2300.6|2296.6|2301.4|2297.4|2301.4|2297.4|2300.6|2296.6|0
1767968910000|2026-01-09 14:28:30|2301.2|2297.2|2300.6|2296.6|2301.4|2297.4|2300.6|2296.6|0
1767968920000|2026-01-09 14:28:40|2300.7|2296.7|2299.5|2295.5|2300.7|2296.7|2299.3|2295.3|0
1767968930000|2026-01-09 14:28:50|2299.4|2295.4|2299.1|2295.1|2299.5|2295.5|2299|2295|0
1767968940000|2026-01-09 14:29:00|2299|2295|2298|2294|2299.1|2295.1|2298|2294|1
1767968950000|2026-01-09 14:29:10|2296.8|2295.3|2298.4|2294.4|2299.1|2296.5|2295.9|2292.2|10
1767968960000|2026-01-09 14:29:20|2298.3|2294.3|2295.9|2294.4|2298.3|2294.4|2295.7|2293.7|2
1767968970000|2026-01-09 14:29:30|2297.1|2293.1|2297.6|2293.6|2298|2294|2297.1|2293.1|1
1767968980000|2026-01-09 14:29:40|2297.5|2293.5|2294.7|2293.2|2297.5|2293.5|2294.7|2292|0
1767968990000|2026-01-09 14:29:50|2294.6|2293.1|2297.8|2293.8|2297.9|2293.9|2294.6|2292.2|3
1767969000000|2026-01-09 14:30:00|2296.3|2292.3|2294.2|2290.2|2296.3|2292.3|2291.1|2287.1|12
1767969010000|2026-01-09 14:30:10|2294.3|2290.3|2294.5|2290.5|2294.5|2291.3|2292.8|2290.1|0
1767969020000|2026-01-09 14:30:20|2294.7|2290.7|2292.6|2288.6|2296.1|2293.2|2292.4|2288.4|4
1767969030000|2026-01-09 14:30:30|2292.5|2288.5|2292.2|2288.2|2293.5|2290|2291.5|2288.2|5
1767969040000|2026-01-09 14:30:40|2290.8|2289.3|2289.9|2285.9|2292.2|2289.3|2289.9|2285.9|11
1767969050000|2026-01-09 14:30:50|2290|2286|2292.1|2288.1|2292.2|2288.7|2289.9|2286|4
1767969060000|2026-01-09 14:31:00|2292.2|2288.2|2290.2|2286.2|2293|2289|2289.7|2285.7|8
1767969070000|2026-01-09 14:31:10|2290.1|2286.1|2292.4|2288.4|2292.4|2288.4|2289.2|2286.1|3
1767969080000|2026-01-09 14:31:20|2292.3|2288.3|2292.2|2288.2|2292.6|2288.6|2292.2|2288.2|0
1767969090000|2026-01-09 14:31:30|2292.3|2288.3|2293.8|2289.8|2294.1|2290.1|2292.2|2288.2|4
1767969100000|2026-01-09 14:31:40|2292.6|2288.6|2295|2291|2296.1|2292.1|2292|2288|6
1767969110000|2026-01-09 14:31:50|2294.9|2290.9|2294.6|2293.1|2295.3|2293.1|2294.3|2290.6|1
1767969120000|2026-01-09 14:32:00|2294.5|2293|2294|2290|2295|2293.1|2293.7|2289.7|5
1767969130000|2026-01-09 14:32:10|2293.9|2289.9|2293.6|2289.6|2294|2290|2293.6|2289.6|5
1767969140000|2026-01-09 14:32:20|2293.4|2289.4|2292.6|2288.6|2293.4|2289.4|2292.1|2288.1|5
1767969150000|2026-01-09 14:32:30|2292.4|2288.4|2292.2|2288.2|2292.4|2289.9|2291.4|2288.2|2
1767969160000|2026-01-09 14:32:40|2290.9|2289.4|2294.5|2290.5|2295|2291|2290.9|2288.2|6
1767969170000|2026-01-09 14:32:50|2294.6|2290.6|2292.5|2291|2294.7|2291.2|2292.2|2290.4|3
1767969180000|2026-01-09 14:33:00|2292.4|2290.9|2292.8|2288.8|2292.8|2290.9|2292.4|2288.6|2
1767969190000|2026-01-09 14:33:10|2291.7|2290.2|2297.4|2293.4|2297.4|2293.4|2291.7|2290.2|3
1767969200000|2026-01-09 14:33:20|2297.6|2293.6|2298.6|2294.6|2298.8|2294.8|2297.3|2293.3|1
1767969210000|2026-01-09 14:33:30|2298.5|2294.5|2299|2295|2299|2295|2298.4|2294.4|0
1767969220000|2026-01-09 14:33:40|2298.9|2294.9|2298.1|2294.1|2298.9|2294.9|2297.9|2293.9|1
1767969230000|2026-01-09 14:33:50|2298.2|2294.2|2295.7|2291.7|2298.6|2294.6|2295.7|2291.7|1
1767969240000|2026-01-09 14:34:00|2296|2292|2296.3|2292.3|2296.9|2292.9|2295.6|2291.6|4
1767969250000|2026-01-09 14:34:10|2296|2292|2295.5|2294|2296.6|2294|2295.5|2292|0
1767969260000|2026-01-09 14:34:20|2298.4|2294.4|2298.8|2294.8|2298.8|2294.8|2297.1|2293.1|5
1767969270000|2026-01-09 14:34:30|2298.9|2294.9|2298.6|2294.6|2298.9|2294.9|2298.4|2294.4|0
1767969280000|2026-01-09 14:34:40|2298.5|2294.5|2298.7|2294.7|2298.7|2294.7|2298.5|2294.5|0
1767969290000|2026-01-09 14:34:50|2298.8|2294.8|2300|2298.5|2300.4|2298.6|2298.8|2294.8|5
1767969300000|2026-01-09 14:35:00|2303.2|2299.2|2304.5|2300.5|2304.6|2302.4|2303.1|2299.2|6
1767969310000|2026-01-09 14:35:10|2304.6|2300.6|2309.5|2305.5|2309.5|2305.5|2303.8|2300.6|14
1767969320000|2026-01-09 14:35:20|2309.2|2305.2|2309.7|2305.7|2309.8|2306|2307.5|2304.9|6
1767969330000|2026-01-09 14:35:30|2310.2|2306.2|2310.3|2306.3|2310.5|2306.5|2309|2305|11
1767969340000|2026-01-09 14:35:40|2309.9|2305.9|2310.6|2306.6|2310.6|2306.6|2309.8|2305.8|2
1767969350000|2026-01-09 14:35:50|2310.9|2306.9|2311.4|2307.4|2311.9|2307.9|2310.9|2306.9|8
1767969360000|2026-01-09 14:36:00|2311.5|2307.5|2311.6|2307.6|2312.1|2309|2310.4|2307.3|5
1767969370000|2026-01-09 14:36:10|2310.4|2308.9|2313|2309|2313.2|2309.2|2310.4|2307.9|7
1767969380000|2026-01-09 14:36:20|2312.9|2308.9|2312.9|2308.9|2313.3|2309.3|2312.8|2308.8|3
1767969390000|2026-01-09 14:36:30|2313|2309|2315.1|2311.1|2316|2312|2313|2309|4
1767969400000|2026-01-09 14:36:40|2315|2311|2313.7|2309.7|2315|2311|2313.7|2309.7|7
1767969410000|2026-01-09 14:36:50|2313.8|2309.8|2311.4|2307.4|2314.2|2310.2|2310.9|2306.9|13
1767969420000|2026-01-09 14:37:00|2312.4|2308.4|2311.5|2307.5|2312.4|2308.4|2311.5|2307.5|5
1767969430000|2026-01-09 14:37:10|2311.6|2307.6|2311.4|2307.4|2312.5|2309.3|2309.6|2307.1|9
1767969440000|2026-01-09 14:37:20|2311.5|2307.5|2312.5|2308.5|2312.8|2308.8|2311.2|2307.2|9
1767969450000|2026-01-09 14:37:30|2312.2|2308.2|2312.9|2308.9|2313|2309|2312.2|2308.2|4
1767969460000|2026-01-09 14:37:40|2312.8|2308.8|2312.7|2308.7|2312.9|2308.9|2312.6|2308.6|17
1767969470000|2026-01-09 14:37:50|2311.4|2307.4|2311.7|2307.7|2312.4|2309.7|2311|2307|7
1767969480000|2026-01-09 14:38:00|2311.8|2307.8|2312.5|2308.5|2313|2310.4|2310.9|2307.8|8
1767969490000|2026-01-09 14:38:10|2312.4|2308.4|2312|2308|2312.5|2309.3|2310.7|2307.7|6
1767969500000|2026-01-09 14:38:20|2311.7|2307.7|2312|2308|2313|2310.6|2311.2|2307.7|3
1767969510000|2026-01-09 14:38:30|2311|2309.5|2312.2|2308.2|2312.2|2309.5|2311|2308.1|0
1767969520000|2026-01-09 14:38:40|2312.1|2308.1|2312.3|2308.3|2312.4|2309|2309.9|2307.4|4
1767969530000|2026-01-09 14:38:50|2312.1|2308.1|2311.9|2307.9|2314|2311.2|2311.4|2307.9|6
1767969540000|2026-01-09 14:39:00|2311.8|2307.8|2312.2|2308.2|2312.5|2309.8|2311.3|2307.5|0
1767969550000|2026-01-09 14:39:10|2312|2308|2313.8|2309.8|2314.1|2310.1|2310.1|2307.8|4
1767969560000|2026-01-09 14:39:20|2314.1|2310.1|2313.4|2309.4|2314.9|2311.4|2312.9|2309.2|4
1767969570000|2026-01-09 14:39:30|2313.2|2309.2|2310.8|2306.8|2313.5|2309.5|2310.4|2306.4|10
1767969580000|2026-01-09 14:39:40|2310.9|2306.9|2311.4|2307.4|2311.4|2307.4|2310.6|2306.6|3
1767969590000|2026-01-09 14:39:50|2311.3|2307.3|2310.3|2306.3|2311.4|2307.4|2310.3|2306.3|0
1767969600000|2026-01-09 14:40:00|2308.8|2307.3|2310.8|2306.8|2311.7|2307.7|2308.8|2306.7|4
1767969610000|2026-01-09 14:40:10|2310.9|2306.9|2314.4|2310.4|2314.9|2310.9|2310.9|2306.9|6
1767969620000|2026-01-09 14:40:20|2314.5|2310.5|2310.9|2306.9|2314.9|2311.4|2310.8|2306.8|7
1767969630000|2026-01-09 14:40:30|2311.7|2307.7|2311.7|2307.7|2312.3|2308.3|2311.7|2307.7|1
1767969640000|2026-01-09 14:40:40|2311.6|2307.6|2311|2307|2311.6|2307.6|2311|2307|0
1767969650000|2026-01-09 14:40:50|2311.2|2307.2|2309.1|2305.1|2311.2|2307.3|2306.6|2303.8|10
1767969660000|2026-01-09 14:41:00|2309.3|2305.3|2310.8|2306.8|2311.5|2309.2|2308.5|2304.5|8
1767969670000|2026-01-09 14:41:10|2310.9|2306.9|2312.5|2308.5|2312.7|2309.9|2310.7|2306.9|9
1767969680000|2026-01-09 14:41:20|2312.2|2308.2|2313.7|2309.7|2314.1|2310.1|2311.7|2307.7|0
1767969690000|2026-01-09 14:41:30|2313.6|2309.6|2313.2|2309.2|2313.6|2309.6|2312.3|2308.3|3
1767969700000|2026-01-09 14:41:40|2313.3|2309.3|2312.3|2308.3|2313.9|2309.9|2310.8|2306.8|9
1767969710000|2026-01-09 14:41:50|2312.5|2308.5|2309.2|2305.2|2312.6|2308.6|2309.2|2305.2|2
1767969720000|2026-01-09 14:42:00|2309.4|2305.4|2311.7|2307.7|2312.4|2308.4|2309.4|2305.4|3
1767969730000|2026-01-09 14:42:10|2312.2|2308.2|2310.5|2306.5|2312.2|2308.2|2310.2|2306.2|0
1767969740000|2026-01-09 14:42:20|2309.9|2305.9|2310.6|2306.6|2310.6|2306.6|2309.9|2305.9|0
1767969750000|2026-01-09 14:42:30|2310.5|2306.5|2309.7|2305.7|2311|2307|2307.7|2305.7|5
1767969760000|2026-01-09 14:42:40|2309.6|2305.6|2306.5|2305|2309.7|2305.7|2306.5|2303.8|2
1767969770000|2026-01-09 14:42:50|2306.6|2305.1|2307.3|2303.3|2309.6|2305.6|2306.6|2303.3|4
1767969780000|2026-01-09 14:43:00|2307.4|2303.4|2306.8|2302.8|2307.6|2303.9|2305.3|2302.8|1
1767969790000|2026-01-09 14:43:10|2305.3|2303.8|2305.6|2301.6|2306.9|2304|2304.2|2301.6|3
1767969800000|2026-01-09 14:43:20|2304.4|2302.9|2304.2|2300.2|2305.9|2302.9|2303.8|2300.1|5
1767969810000|2026-01-09 14:43:30|2304.1|2300.1|2303.1|2299.1|2304.3|2301.7|2303.1|2299.1|1
1767969820000|2026-01-09 14:43:40|2303.2|2299.2|2305.3|2301.3|2305.3|2301.3|2303.2|2299.2|2
1767969830000|2026-01-09 14:43:50|2305.4|2301.4|2305.6|2301.6|2305.6|2301.6|2305|2301|0
1767969840000|2026-01-09 14:44:00|2305.2|2301.2|2304.5|2300.5|2305.2|2301.6|2301.6|2298.9|4
1767969850000|2026-01-09 14:44:10|2304.7|2300.7|2307.7|2303.7|2308.3|2304.3|2304.7|2300.7|2
1767969860000|2026-01-09 14:44:20|2307.6|2303.6|2306.9|2302.9|2308.4|2304.4|2306.8|2302.8|0
1767969870000|2026-01-09 14:44:30|2306.7|2302.7|2306.5|2302.5|2307.3|2303.3|2306.3|2302.3|0
1767969880000|2026-01-09 14:44:40|2306.6|2302.6|2307.6|2303.6|2307.9|2303.9|2306.6|2302.6|2
1767969890000|2026-01-09 14:44:50|2307.5|2303.5|2306.2|2302.2|2307.6|2304.4|2305.3|2301.8|1
1767969900000|2026-01-09 14:45:00|2306.1|2302.1|2304.6|2300.6|2306.5|2303.7|2304.4|2300.4|6
1767969910000|2026-01-09 14:45:10|2304.7|2300.7|2303.6|2302.1|2305.6|2302.1|2303.5|2300.6|10
1767969920000|2026-01-09 14:45:20|2303.5|2302|2307.8|2303.8|2308|2304.5|2303.5|2301.7|2
1767969930000|2026-01-09 14:45:30|2307.6|2303.6|2305.6|2301.6|2307.6|2304|2304.8|2300.8|3
1767969940000|2026-01-09 14:45:40|2305.5|2301.5|2306.5|2302.5|2306.5|2302.5|2305.2|2301.2|1
1767969950000|2026-01-09 14:45:50|2306.4|2302.4|2305.6|2301.6|2306.8|2302.8|2305.6|2301.6|0
1767969960000|2026-01-09 14:46:00|2304.3|2302.8|2305.5|2301.5|2305.8|2302.8|2303|2300.3|6
1767969970000|2026-01-09 14:46:10|2305.6|2301.6|2304.4|2302.9|2305.9|2302.9|2304.4|2301.3|0
1767969980000|2026-01-09 14:46:20|2303.9|2302.4|2303.6|2299.6|2304.5|2302.4|2301.4|2298.9|7
1767969990000|2026-01-09 14:46:30|2303.4|2299.4|2306.4|2302.4|2307|2303|2303.4|2299.4|2
1767970000000|2026-01-09 14:46:40|2306.5|2302.5|2303.5|2299.5|2306.5|2302.5|2303.4|2299.4|0
1767970010000|2026-01-09 14:46:50|2303.4|2299.4|2303.9|2299.9|2304.3|2300.3|2303.4|2299.4|0
1767970020000|2026-01-09 14:47:00|2304.1|2300.1|2302.1|2298.1|2304.2|2300.2|2301.9|2297.9|4
1767970030000|2026-01-09 14:47:10|2302|2298|2303.2|2299.2|2304|2300|2300.4|2297.6|3
1767970040000|2026-01-09 14:47:20|2303.6|2299.6|2304.4|2300.4|2304.4|2300.4|2302.5|2298.5|6
1767970050000|2026-01-09 14:47:30|2304.5|2300.5|2306.9|2302.9|2306.9|2302.9|2304.5|2300.5|3
1767970060000|2026-01-09 14:47:40|2306.8|2302.8|2307|2303|2307|2303.1|2304.6|2302.8|3
1767970070000|2026-01-09 14:47:50|2307.6|2303.6|2305.8|2301.8|2307.6|2303.6|2305.3|2301.3|2
1767970080000|2026-01-09 14:48:00|2306.2|2302.2|2307.1|2303.1|2307.1|2303.1|2306.2|2302.2|0
1767970090000|2026-01-09 14:48:10|2307.6|2303.6|2307.4|2303.4|2307.6|2303.6|2305.9|2301.9|0
1767970100000|2026-01-09 14:48:20|2307.6|2303.6|2307.5|2303.5|2307.7|2303.7|2306.2|2302.2|3
1767970110000|2026-01-09 14:48:30|2307.7|2303.7|2309.6|2305.6|2311|2307.6|2307.6|2303.6|10
1767970120000|2026-01-09 14:48:40|2309.7|2305.7|2306.9|2302.9|2309.8|2306.6|2306.9|2302.9|6
1767970130000|2026-01-09 14:48:50|2306.8|2302.8|2306.4|2302.4|2307|2303|2306.1|2302.1|6
1767970140000|2026-01-09 14:49:00|2306.3|2302.3|2306.2|2302.2|2306.3|2302.3|2304.5|2300.5|6
1767970150000|2026-01-09 14:49:10|2306|2302|2304.9|2300.9|2306|2302|2304.9|2300.9|0
1767970160000|2026-01-09 14:49:20|2303.9|2302.4|2306.2|2302.2|2306.5|2302.5|2303.9|2301.6|6
1767970170000|2026-01-09 14:49:30|2306.1|2302.1|2304.4|2300.4|2306.1|2302.1|2303|2299.8|7
1767970180000|2026-01-09 14:49:40|2303.1|2299.1|2304|2300|2304.6|2300.6|2303|2299|4
1767970190000|2026-01-09 14:49:50|2303.3|2301.8|2303.1|2301.6|2304.3|2301.8|2303.1|2299.8|0
1767970200000|2026-01-09 14:50:00|2305.4|2301.4|2305.8|2301.8|2309.1|2305.1|2304.3|2301.4|5
1767970210000|2026-01-09 14:50:10|2305.9|2301.9|2306.2|2302.2|2306.5|2302.9|2304.2|2300.6|6
1767970220000|2026-01-09 14:50:20|2306|2302|2301.7|2297.7|2306|2302|2300.1|2297.7|4
1767970230000|2026-01-09 14:50:30|2301.4|2297.4|2302.9|2298.9|2303.4|2299.7|2301.2|2297.4|4
1767970240000|2026-01-09 14:50:40|2302.8|2298.8|2299.7|2295.7|2302.9|2300|2299.2|2295.6|6
1767970250000|2026-01-09 14:50:50|2299.6|2295.6|2299|2295|2299.6|2297.1|2297.5|2295|3
1767970260000|2026-01-09 14:51:00|2299.2|2295.2|2300.5|2296.5|2300.7|2296.7|2297.3|2295|4
1767970270000|2026-01-09 14:51:10|2300.2|2296.2|2300.1|2296.1|2301|2297|2300.1|2296.1|0
1767970280000|2026-01-09 14:51:20|2300.3|2296.3|2296.7|2292.7|2301.1|2298.4|2296.7|2292.7|6
1767970290000|2026-01-09 14:51:30|2297.3|2293.3|2300.4|2296.4|2300.5|2296.5|2297.3|2293.3|1
1767970300000|2026-01-09 14:51:40|2300.7|2296.7|2301.3|2297.3|2302.1|2298.1|2300.7|2296.7|1
1767970310000|2026-01-09 14:51:50|2301.4|2297.4|2304.7|2300.7|2304.9|2300.9|2301.4|2297.4|3
1767970320000|2026-01-09 14:52:00|2305.4|2301.4|2306.2|2302.2|2306.2|2303.3|2304.8|2301|2
1767970330000|2026-01-09 14:52:10|2304.4|2302.9|2302.9|2298.9|2305.9|2302.9|2301.2|2297.2|4
1767970340000|2026-01-09 14:52:20|2302.8|2298.8|2303.3|2299.3|2303.5|2299.5|2302.1|2298.1|0
1767970350000|2026-01-09 14:52:30|2302.9|2298.9|2305.9|2301.9|2305.9|2301.9|2302.9|2298.9|1
1767970360000|2026-01-09 14:52:40|2306|2302|2307.6|2303.6|2307.6|2303.6|2305.8|2301.8|1
1767970370000|2026-01-09 14:52:50|2307.5|2303.5|2307.6|2303.6|2307.6|2303.6|2307.5|2303.5|0
1767970380000|2026-01-09 14:53:00|2307.7|2303.7|2309.2|2305.2|2309.3|2305.9|2306.7|2303.7|2
1767970390000|2026-01-09 14:53:10|2307.5|2306|2307.9|2303.9|2309|2306|2307.5|2303.8|1
1767970400000|2026-01-09 14:53:20|2307.8|2303.8|2308.4|2304.4|2308.5|2305.1|2306.6|2303.8|1
1767970410000|2026-01-09 14:53:30|2308.3|2304.3|2307.1|2305.6|2308.3|2305.6|2307|2304.3|0
1767970420000|2026-01-09 14:53:40|2307.2|2305.7|2308.9|2304.9|2309|2305.7|2307.2|2304.9|1
1767970430000|2026-01-09 14:53:50|2307|2305.5|2309.9|2308.4|2310.2|2308.7|2307|2305.5|6
1767970440000|2026-01-09 14:54:00|2309.8|2308.3|2309.8|2308.3|2309.8|2308.3|2309.8|2308.3|0
1767970450000|2026-01-09 14:54:10|2310.1|2308.6|2310.2|2306.2|2310.3|2308.6|2310|2306.1|2
1767970460000|2026-01-09 14:54:20|2310.1|2306.1|2310|2306|2310.1|2307.2|2308.7|2305.6|0
1767970470000|2026-01-09 14:54:30|2309.9|2305.9|2308.9|2307.4|2310.1|2307.5|2308.9|2305.4|0
1767970480000|2026-01-09 14:54:40|2309.1|2307.6|2310|2306|2311|2307.6|2309.1|2305.5|1
1767970490000|2026-01-09 14:54:50|2310.1|2306.1|2308.8|2304.8|2310.9|2307.9|2308.4|2304.7|3
1767970500000|2026-01-09 14:55:00|2308.4|2306.9|2308.4|2306.9|2310.3|2307.4|2308.4|2305.9|6
1767970510000|2026-01-09 14:55:10|2311|2307|2313.2|2309.2|2313.2|2310.7|2310.1|2306.8|10
1767970520000|2026-01-09 14:55:20|2313.1|2309.1|2313.8|2312.3|2313.9|2312.4|2312.1|2309.1|8
1767970530000|2026-01-09 14:55:30|2313.9|2312.4|2312.8|2308.8|2314.5|2312.4|2312.2|2308.2|11
1767970540000|2026-01-09 14:55:40|2312.7|2308.7|2312.2|2308.2|2312.8|2309.8|2311.2|2308.2|1
1767970550000|2026-01-09 14:55:50|2312.3|2308.3|2312.4|2310.9|2313.7|2311.2|2311|2308.3|3
1767970560000|2026-01-09 14:56:00|2313.7|2309.7|2312.8|2311.3|2313.7|2311.3|2312.4|2309.7|4
1767970570000|2026-01-09 14:56:10|2312.6|2311.1|2312.4|2310.9|2313.7|2311.3|2312.4|2309.7|0
1767970580000|2026-01-09 14:56:20|2312.8|2308.8|2311.1|2309.6|2312.9|2310.1|2310.7|2308.4|6
1767970590000|2026-01-09 14:56:30|2312.4|2308.4|2312.4|2310.9|2312.9|2311|2311.1|2308.4|2
1767970600000|2026-01-09 14:56:40|2313.4|2309.4|2312.5|2311|2313.7|2311.3|2312.5|2309.4|7
1767970610000|2026-01-09 14:56:50|2312.6|2311.1|2312.6|2311.1|2312.6|2311.1|2312.6|2311.1|2
1767970620000|2026-01-09 14:57:00|2313.8|2312.3|2314.7|2310.7|2314.8|2312.5|2313.8|2310.5|6
1767970630000|2026-01-09 14:57:10|2314.6|2310.6|2314.7|2310.7|2314.8|2310.8|2314.6|2310.6|0
1767970640000|2026-01-09 14:57:20|2313.2|2311.7|2313.7|2309.7|2313.7|2312.1|2313.2|2309.5|3
1767970650000|2026-01-09 14:57:30|2313.6|2309.6|2313.2|2309.2|2313.7|2310.5|2312|2308.9|8
1767970660000|2026-01-09 14:57:40|2312.9|2308.9|2312.6|2308.6|2312.9|2308.9|2312.4|2308.4|1
1767970670000|2026-01-09 14:57:50|2312.7|2308.7|2311.9|2307.9|2312.7|2309.5|2310.6|2307.9|3
1767970680000|2026-01-09 14:58:00|2310.6|2309.1|2308.9|2304.9|2311.9|2309.1|2308.7|2304.7|3
1767970690000|2026-01-09 14:58:10|2308.8|2304.8|2307.7|2306.2|2308.8|2306.2|2307.7|2304.6|0
1767970700000|2026-01-09 14:58:20|2307.9|2306.4|2308.3|2306.8|2309.4|2306.8|2307.9|2305.4|6
1767970710000|2026-01-09 14:58:30|2308.4|2306.9|2309.6|2308.1|2309.7|2308.2|2308.3|2306.8|3
1767970720000|2026-01-09 14:58:40|2309.3|2307.8|2309.4|2307.9|2309.6|2308.1|2309.3|2307.8|1
1767970730000|2026-01-09 14:58:50|2309.5|2308|2310.6|2309.1|2311.8|2309.1|2309.4|2307.8|4
1767970740000|2026-01-09 14:59:00|2310.7|2309.2|2310.9|2309.4|2310.9|2309.4|2310.6|2309.1|0
1767970750000|2026-01-09 14:59:10|2310.8|2309.3|2312.3|2310.8|2313.1|2310.8|2310.8|2309.1|3
1767970760000|2026-01-09 14:59:20|2311.3|2309.8|2311|2309.5|2312.4|2309.8|2310.8|2308.4|8
1767970770000|2026-01-09 14:59:30|2310.9|2309.4|2309.8|2305.8|2311.3|2309.4|2309.6|2305.6|1
1767970780000|2026-01-09 14:59:40|2309.9|2305.9|2310.1|2306.1|2310.1|2306.1|2309.9|2305.9|0
1767970790000|2026-01-09 14:59:50|2310.2|2306.2|2309.6|2305.6|2311.6|2308.6|2309.6|2305.6|1
1767970800000|2026-01-09 15:00:00|2309.5|2305.5|2310.8|2306.8|2311.4|2307.4|2309|2305|4
1767970810000|2026-01-09 15:00:10|2311.8|2307.8|2312|2308|2312|2308|2311.8|2307.8|1
1767970820000|2026-01-09 15:00:20|2311.1|2309.6|2312.2|2308.2|2312.8|2310.1|2311.1|2307.9|5
1767970830000|2026-01-09 15:00:30|2312.1|2308.1|2310.6|2306.6|2312.1|2308.1|2310.6|2306.6|2
1767970840000|2026-01-09 15:00:40|2310|2306|2310.1|2306.1|2310.8|2306.8|2310|2306|0
1767970850000|2026-01-09 15:00:50|2310.2|2306.2|2309.1|2305.1|2310.3|2307.2|2307.9|2305|6
1767970860000|2026-01-09 15:01:00|2309.7|2305.7|2309.3|2305.3|2309.7|2307.1|2308.5|2305.3|4
1767970870000|2026-01-09 15:01:10|2309.2|2305.2|2310|2306|2310.2|2306.2|2307.3|2305.2|2
1767970880000|2026-01-09 15:01:20|2309.9|2305.9|2307.6|2303.6|2309.9|2305.9|2307.4|2303.4|1
1767970890000|2026-01-09 15:01:30|2306.9|2305.4|2307.8|2303.8|2307.8|2305.6|2306.9|2303.8|1
1767970900000|2026-01-09 15:01:40|2307.3|2305.8|2305.1|2301.1|2307.9|2305.8|2305|2301|3
1767970910000|2026-01-09 15:01:50|2305.2|2301.2|2304.2|2300.2|2305.2|2302|2303.5|2300.2|1
1767970920000|2026-01-09 15:02:00|2302.9|2301.4|2307.6|2303.6|2308.6|2304.6|2302.9|2300.2|6
1767970930000|2026-01-09 15:02:10|2307.5|2303.5|2307.8|2303.8|2308|2304|2307.3|2303.3|0
1767970940000|2026-01-09 15:02:20|2308|2304|2312.6|2308.6|2313.1|2309.1|2307.3|2303.3|2
1767970950000|2026-01-09 15:02:30|2312.2|2308.2|2311.5|2307.5|2313|2309|2311.3|2307.3|0
1767970960000|2026-01-09 15:02:40|2311.4|2307.4|2312.5|2308.5|2312.5|2310|2311.4|2307.4|4
1767970970000|2026-01-09 15:02:50|2312.4|2308.4|2311.1|2307.1|2313|2310|2311.1|2307.1|3
1767970980000|2026-01-09 15:03:00|2311.2|2307.2|2312.8|2308.8|2312.8|2310|2311.2|2307.2|3
1767970990000|2026-01-09 15:03:10|2312.9|2308.9|2311|2307|2312.9|2310|2309.3|2306.1|4
1767971000000|2026-01-09 15:03:20|2311.6|2307.6|2309.4|2305.4|2311.6|2307.6|2309.2|2305.2|1
1767971010000|2026-01-09 15:03:30|2309.6|2305.6|2309.1|2305.1|2309.7|2305.7|2308.7|2304.7|1
1767971020000|2026-01-09 15:03:40|2308.9|2304.9|2309.1|2305.1|2309.2|2305.2|2308.9|2304.9|0
1767971030000|2026-01-09 15:03:50|2309.2|2305.2|2310.4|2306.4|2310.4|2306.4|2309.2|2305.2|1
1767971040000|2026-01-09 15:04:00|2309.2|2307.7|2311.9|2307.9|2312.7|2309.7|2309.2|2306.2|7
1767971050000|2026-01-09 15:04:10|2312|2308|2311.9|2310.4|2312.9|2310.4|2311.6|2308|0
1767971060000|2026-01-09 15:04:20|2312.8|2308.8|2312.4|2308.4|2312.8|2310|2310.7|2306.7|7
1767971070000|2026-01-09 15:04:30|2312.3|2308.3|2308.9|2304.9|2312.3|2308.3|2308.9|2304.9|1
1767971080000|2026-01-09 15:04:40|2308.8|2304.8|2308.3|2304.3|2308.8|2306|2306.8|2304.3|6
1767971090000|2026-01-09 15:04:50|2308.4|2304.4|2308.1|2304.1|2308.6|2306.2|2306.8|2303.9|3
1767971100000|2026-01-09 15:05:00|2306.7|2305.2|2304.6|2303.1|2307.9|2305.2|2304.5|2301.6|5
1767971110000|2026-01-09 15:05:10|2304.5|2303|2307.6|2303.6|2307.6|2305|2304.5|2301.3|4
1767971120000|2026-01-09 15:05:20|2307.5|2303.5|2305.4|2301.4|2307.6|2305.1|2305.4|2301.4|4
1767971130000|2026-01-09 15:05:30|2305.2|2301.2|2304.9|2300.9|2305.2|2302.3|2302.7|2300.3|4
1767971140000|2026-01-09 15:05:40|2304.8|2300.8|2302.4|2298.4|2304.8|2301.4|2301.4|2298.4|6
1767971150000|2026-01-09 15:05:50|2302.5|2298.5|2303.1|2299.1|2303.9|2300.6|2301.9|2298.5|2
1767971160000|2026-01-09 15:06:00|2303.2|2299.2|2302.9|2298.9|2303.4|2300.4|2301.9|2298.9|1
1767971170000|2026-01-09 15:06:10|2303|2299|2306.2|2302.2|2306.2|2302.5|2302.8|2299|8
1767971180000|2026-01-09 15:06:20|2306|2302|2306.1|2302.1|2306.4|2302.9|2304.3|2301.1|1
1767971190000|2026-01-09 15:06:30|2306|2302|2303.5|2302|2306|2302.8|2303.3|2300.8|2
1767971200000|2026-01-09 15:06:40|2304.8|2300.8|2303.5|2299.5|2304.8|2302|2301.5|2298.9|6
1767971210000|2026-01-09 15:06:50|2303.4|2299.4|2301.7|2300.2|2303.4|2300.3|2301.7|2299|0
1767971220000|2026-01-09 15:07:00|2301.8|2300.3|2301.8|2300.3|2303.8|2300.8|2301.7|2299.2|4
1767971230000|2026-01-09 15:07:10|2301.7|2300.2|2301.7|2297.7|2301.7|2300.2|2299.5|2296.8|4
1767971240000|2026-01-09 15:07:20|2301.6|2297.6|2298.2|2296.7|2301.9|2298.6|2298.1|2296.3|5
1767971250000|2026-01-09 15:07:30|2298|2296.5|2299.9|2295.9|2300.8|2296.8|2298|2295.7|4
1767971260000|2026-01-09 15:07:40|2298.8|2297.3|2299.9|2295.9|2300|2297.4|2298.4|2295.7|2
1767971270000|2026-01-09 15:07:50|2299.8|2295.8|2299.6|2295.6|2300.5|2296.5|2298.3|2294.3|2
1767971280000|2026-01-09 15:08:00|2299.5|2295.5|2300.9|2296.9|2301.3|2297.9|2298.7|2295.5|6
1767971290000|2026-01-09 15:08:10|2301|2297|2301.1|2297.1|2301.1|2297.1|2300.7|2296.7|2
1767971300000|2026-01-09 15:08:20|2301.2|2297.2|2299.8|2295.8|2302.2|2298.8|2299.8|2295.8|7
1767971310000|2026-01-09 15:08:30|2300|2296|2298.9|2294.9|2300|2296|2296.3|2294.2|4
1767971320000|2026-01-09 15:08:40|2299|2295|2298.1|2294.1|2299|2295.9|2296.2|2294.1|10
1767971330000|2026-01-09 15:08:50|2298|2294|2300|2296|2300.5|2296.5|2298|2294|10
1767971340000|2026-01-09 15:09:00|2299.9|2295.9|2300|2296|2301.4|2298.1|2299.5|2295.9|5
1767971350000|2026-01-09 15:09:10|2300.1|2296.1|2298.7|2297.2|2300.3|2297.3|2298.4|2295.8|2
1767971360000|2026-01-09 15:09:20|2300.6|2296.6|2298.5|2297|2300.6|2297.3|2298.5|2296.1|4
1767971370000|2026-01-09 15:09:30|2298.4|2296.9|2298.4|2296.9|2298.4|2296.9|2298.3|2296.8|1
1767971380000|2026-01-09 15:09:40|2298.3|2296.8|2299.1|2297.6|2300.5|2297.6|2297.8|2296.1|2
1767971390000|2026-01-09 15:09:50|2299.5|2295.5|2297.8|2293.8|2299.5|2296.9|2297.8|2293.8|7
1767971400000|2026-01-09 15:10:00|2297.7|2293.7|2296.5|2295|2297.7|2295|2296.1|2293.6|3
1767971410000|2026-01-09 15:10:10|2297.7|2293.7|2297.5|2293.5|2298|2295.4|2294.8|2292.1|6
1767971420000|2026-01-09 15:10:20|2297.8|2293.8|2298.7|2294.7|2299.8|2297.2|2296.5|2293.2|6
1767971430000|2026-01-09 15:10:30|2298.8|2294.8|2294.9|2293.4|2298.8|2294.8|2294.1|2290.3|7
1767971440000|2026-01-09 15:10:40|2295|2291|2294.7|2290.7|2295|2292.2|2293.6|2290.7|3
1767971450000|2026-01-09 15:10:50|2294.8|2290.8|2295.7|2291.7|2295.7|2293|2294.4|2290.8|1
1767971460000|2026-01-09 15:11:00|2295.8|2291.8|2296.5|2292.5|2296.6|2292.9|2294.3|2291.7|3
1767971470000|2026-01-09 15:11:10|2294.9|2293.4|2294.8|2290.8|2294.9|2293.4|2292.9|2290.4|11
1767971480000|2026-01-09 15:11:20|2294.9|2290.9|2291.9|2290.4|2294.9|2292.4|2291.9|2289.1|5
1767971490000|2026-01-09 15:11:30|2293.1|2289.1|2292.1|2290.6|2293.1|2291.2|2291.7|2289.1|2
1767971500000|2026-01-09 15:11:40|2291.4|2289.9|2289.7|2288.2|2292.7|2289.9|2289.7|2287.8|12
1767971510000|2026-01-09 15:11:50|2291.2|2287.2|2291.5|2287.5|2292|2288.7|2289.9|2287.1|2
1767971520000|2026-01-09 15:12:00|2291.7|2287.7|2292.1|2290.6|2293.1|2290.6|2290.8|2287.7|3
1767971530000|2026-01-09 15:12:10|2293.1|2289.1|2293.1|2289.1|2293.7|2291.3|2291.6|2288.7|4
1767971540000|2026-01-09 15:12:20|2292.9|2288.9|2295.9|2291.9|2296|2292.9|2292.2|2288.9|5
1767971550000|2026-01-09 15:12:30|2296|2292|2297.2|2293.2|2297.4|2293.4|2295.9|2291.9|3
1767971560000|2026-01-09 15:12:40|2297.3|2293.3|2296.5|2292.5|2297.3|2293.9|2295|2291.7|1
1767971570000|2026-01-09 15:12:50|2296.6|2292.6|2297.9|2293.9|2298|2295|2296.3|2292.6|2
1767971580000|2026-01-09 15:13:00|2298|2294|2299.2|2295.2|2299.2|2295.3|2296.8|2294|1
1767971590000|2026-01-09 15:13:10|2299.1|2295.1|2299.4|2295.4|2300.7|2297.5|2299|2295.1|2
1767971600000|2026-01-09 15:13:20|2299.3|2295.3|2299.4|2295.4|2299.6|2296.4|2297.9|2295|9
1767971610000|2026-01-09 15:13:30|2299.5|2295.5|2299.6|2295.6|2299.6|2296.3|2297.8|2295.4|2
1767971620000|2026-01-09 15:13:40|2300|2296|2300.6|2296.6|2301|2298.5|2299.2|2296|0
1767971630000|2026-01-09 15:13:50|2299.1|2297.6|2298.1|2296.6|2300.6|2297.9|2298.1|2296.6|2
1767971640000|2026-01-09 15:14:00|2299.5|2295.5|2301|2297|2301.1|2298.6|2298.6|2295.5|0
1767971650000|2026-01-09 15:14:10|2301.1|2297.1|2301.1|2297.1|2301.1|2298.5|2300|2297|0
1767971660000|2026-01-09 15:14:20|2301|2297|2301.1|2297.1|2302.3|2298.4|2299.8|2297|2
1767971670000|2026-01-09 15:14:30|2299.9|2298.4|2299.9|2298.4|2301.3|2298.5|2299.9|2297.2|3
1767971680000|2026-01-09 15:14:40|2300|2298.5|2300.1|2298.6|2300.1|2298.6|2299.9|2298.4|2
1767971690000|2026-01-09 15:14:50|2300|2298.5|2301.6|2297.6|2301.6|2298.7|2300|2297.6|1
1767971700000|2026-01-09 15:15:00|2300.5|2299|2301.5|2297.5|2302.4|2299.3|2300.1|2297.5|4
1767971710000|2026-01-09 15:15:10|2301.6|2297.6|2303.3|2299.3|2303.3|2299.3|2300.4|2297.6|3
1767971720000|2026-01-09 15:15:20|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|2303.2|2299.2|1
1767971730000|2026-01-09 15:15:30|2301.7|2300.2|2302.7|2298.7|2303.9|2300.5|2301.6|2297.6|5
1767971740000|2026-01-09 15:15:40|2302.9|2298.9|2302.3|2300.8|2304.7|2300.9|2302.1|2298.9|2
1767971750000|2026-01-09 15:15:50|2302.2|2300.7|2301.3|2299.8|2303.8|2300.7|2301.1|2298.2|5
1767971760000|2026-01-09 15:16:00|2301.5|2300|2302.7|2301.2|2303.8|2301.2|2301.5|2299.3|4
1767971770000|2026-01-09 15:16:10|2303.8|2299.8|2303.7|2299.7|2303.8|2300.7|2302.1|2299.5|0
1767971780000|2026-01-09 15:16:20|2303.3|2301.8|2303.1|2301.6|2304.9|2302.5|2303.1|2300.8|11
1767971790000|2026-01-09 15:16:30|2303.3|2301.8|2304.8|2300.8|2304.8|2302.3|2303.2|2300.8|8
1767971800000|2026-01-09 15:16:40|2303.6|2302.1|2302.1|2300.6|2303.8|2302.3|2301.9|2299.5|4
1767971810000|2026-01-09 15:16:50|2302.2|2300.7|2304.9|2300.9|2304.9|2302.4|2302.2|2300.4|2
1767971820000|2026-01-09 15:17:00|2304.8|2300.8|2300.9|2296.9|2304.9|2301.9|2300|2296|10
1767971830000|2026-01-09 15:17:10|2299.4|2297.9|2300.6|2296.6|2300.6|2297.9|2299.4|2296.5|0
1767971840000|2026-01-09 15:17:20|2300.5|2296.5|2300.7|2296.7|2300.7|2298.1|2299.1|2296.5|2
1767971850000|2026-01-09 15:17:30|2300.6|2296.6|2301.8|2297.8|2302.3|2298.5|2299.5|2296.6|5
1767971860000|2026-01-09 15:17:40|2301.9|2297.9|2302.2|2298.2|2302.5|2298.5|2301.7|2297.7|0
1767971870000|2026-01-09 15:17:50|2302.1|2298.1|2301.1|2297.1|2303.7|2300|2301.1|2297.1|3
1767971880000|2026-01-09 15:18:00|2301.2|2297.2|2301.7|2297.7|2302.4|2298.4|2299.6|2297.1|3
1767971890000|2026-01-09 15:18:10|2301.8|2297.8|2302.2|2300.7|2303.8|2300.8|2301.5|2297.8|2
1767971900000|2026-01-09 15:18:20|2302.3|2300.8|2303.2|2299.2|2303.3|2300.8|2302.3|2298.3|4
1767971910000|2026-01-09 15:18:30|2303.1|2299.1|2303.1|2299.1|2303.2|2300.7|2302.1|2299|0
1767971920000|2026-01-09 15:18:40|2303.2|2299.2|2303.5|2299.5|2303.5|2301|2302.5|2299.2|0
1767971930000|2026-01-09 15:18:50|2302.5|2301|2302.2|2300.7|2303.6|2301|2302.1|2299.4|2
1767971940000|2026-01-09 15:19:00|2302.1|2300.6|2302.1|2300.6|2302.1|2300.6|2302.1|2300.6|0
1767971950000|2026-01-09 15:19:10|2302.2|2300.7|2302.6|2301.1|2304.4|2301.1|2302.2|2300.1|3
1767971960000|2026-01-09 15:19:20|2302.5|2301|2303.7|2299.7|2303.7|2301.1|2301.7|2298.7|2
1767971970000|2026-01-09 15:19:30|2304.2|2300.2|2304.7|2300.7|2304.9|2300.9|2304.2|2300.2|4
1767971980000|2026-01-09 15:19:40|2304.8|2300.8|2303.2|2301.7|2304.8|2301.7|2303.1|2300.7|2
1767971990000|2026-01-09 15:19:50|2303.8|2302.3|2305.7|2301.7|2305.9|2303.3|2303.8|2301.5|16
1767972000000|2026-01-09 15:20:00|2305|2303.5|2301.2|2299.7|2306.7|2303.9|2301.2|2298.7|13
1767972010000|2026-01-09 15:20:10|2302.9|2298.9|2301.3|2299.8|2302.9|2299.9|2301.3|2298.7|3
1767972020000|2026-01-09 15:20:20|2301.2|2299.7|2302|2298|2302.3|2299.9|2300.2|2296.8|7
1767972030000|2026-01-09 15:20:30|2300.9|2299.4|2300.7|2299.2|2301.9|2299.4|2300.7|2297.9|5
1767972040000|2026-01-09 15:20:40|2302.8|2298.8|2302.4|2300.9|2303.8|2301|2302.4|2298.8|2
1767972050000|2026-01-09 15:20:50|2302.5|2301|2304.8|2300.8|2304.8|2301.1|2302.5|2299.9|3
1767972060000|2026-01-09 15:21:00|2304.9|2300.9|2308.4|2304.4|2308.5|2305.7|2303.6|2300.9|5
1767972070000|2026-01-09 15:21:10|2308.5|2304.5|2308.7|2304.7|2309.2|2306|2306.8|2304|6
1767972080000|2026-01-09 15:21:20|2308.5|2304.5|2310|2306|2310.4|2307|2307.7|2304.5|2
1767972090000|2026-01-09 15:21:30|2308.7|2307.2|2309.7|2308.2|2310.4|2308.2|2308.7|2305.3|3
1767972100000|2026-01-09 15:21:40|2310.4|2306.4|2311.2|2307.2|2311.2|2308.2|2309.5|2306.1|2
1767972110000|2026-01-09 15:21:50|2309.5|2308|2311.9|2307.9|2312.2|2309.6|2309.5|2307.9|9
1767972120000|2026-01-09 15:22:00|2312|2308|2313|2311.5|2314.2|2311.5|2310.9|2308|7
1767972130000|2026-01-09 15:22:10|2313.4|2311.9|2317.6|2313.6|2317.6|2314.7|2313.4|2311.2|15
1767972140000|2026-01-09 15:22:20|2316.3|2314.8|2317.6|2316.1|2317.7|2316.1|2316.3|2313.7|7
1767972150000|2026-01-09 15:22:30|2317.7|2316.2|2318.2|2316.7|2318.3|2316.8|2317.6|2316.1|7
1767972160000|2026-01-09 15:22:40|2318.3|2316.8|2318.8|2317.3|2319.1|2317.6|2318|2316.5|8
1767972170000|2026-01-09 15:22:50|2319.3|2317.8|2319.4|2317.9|2320.6|2317.9|2319|2316.6|7
1767972180000|2026-01-09 15:23:00|2319.5|2318|2320.8|2319.3|2321.1|2319.6|2319.2|2317.7|14
1767972190000|2026-01-09 15:23:10|2320.9|2319.4|2321.6|2320.1|2321.6|2320.1|2320.9|2319.4|12
1767972200000|2026-01-09 15:23:20|2321.7|2320.2|2321|2319.5|2322.4|2320.9|2320.7|2319.2|11
1767972210000|2026-01-09 15:23:30|2320.7|2319.2|2324.3|2322.8|2324.5|2323|2320.7|2318.2|33
1767972220000|2026-01-09 15:23:40|2324.4|2322.9|2324.4|2322.9|2324.5|2323|2324.4|2322.9|4
1767972230000|2026-01-09 15:23:50|2324.5|2323|2324.7|2323.2|2325.8|2323.2|2324.5|2321.8|10
1767972240000|2026-01-09 15:24:00|2324.8|2323.3|2325.8|2324.3|2327.4|2324.7|2324.8|2323|16
1767972250000|2026-01-09 15:24:10|2327|2323|2329.8|2325.8|2329.9|2327.4|2326.5|2323|11
1767972260000|2026-01-09 15:24:20|2329.9|2325.9|2333.5|2329.5|2333.5|2330.7|2328.7|2325.7|8
1767972270000|2026-01-09 15:24:30|2332.2|2330.7|2331.9|2330.4|2334.5|2332.2|2331.7|2329.1|14
1767972280000|2026-01-09 15:24:40|2331.7|2330.2|2331.2|2329.7|2331.9|2330.4|2331.2|2329.7|16
1767972290000|2026-01-09 15:24:50|2331.1|2329.6|2331.6|2330.1|2331.6|2330.1|2331|2329.5|6
1767972300000|2026-01-09 15:25:00|2333.1|2329.1|2331.7|2330.2|2333.1|2331.2|2331.7|2329.1|5
1767972310000|2026-01-09 15:25:10|2331.4|2329.9|2326.7|2325.2|2331.4|2329.9|2325.7|2323|16
1767972320000|2026-01-09 15:25:20|2328.2|2324.2|2325.4|2323.9|2328.2|2325.5|2325.2|2322.5|2
1767972330000|2026-01-09 15:25:30|2325.5|2324|2327|2325.5|2328.2|2325.5|2325.2|2323.7|6
1767972340000|2026-01-09 15:25:40|2326.9|2325.4|2323.3|2321.8|2328|2325.4|2321.8|2317.8|10
1767972350000|2026-01-09 15:25:50|2323.6|2322.1|2323.1|2321.6|2324.6|2322.1|2322.4|2319.8|9
1767972360000|2026-01-09 15:26:00|2323|2321.5|2323|2321.5|2325|2322.6|2322.8|2320.6|8
1767972370000|2026-01-09 15:26:10|2323.1|2321.6|2324.2|2322.7|2325.2|2322.8|2323.1|2321.1|3
1767972380000|2026-01-09 15:26:20|2326.4|2322.4|2326.3|2324.8|2327.3|2324.9|2324.9|2322.2|3
1767972390000|2026-01-09 15:26:30|2326.4|2324.9|2329.1|2327.6|2330.8|2327.7|2326.4|2323.9|2
1767972400000|2026-01-09 15:26:40|2329|2327.5|2329.3|2327.8|2329.3|2327.8|2328.3|2326.8|3
1767972410000|2026-01-09 15:26:50|2329.4|2327.9|2328.3|2326.8|2330.3|2328.2|2328|2326.3|11
1767972420000|2026-01-09 15:27:00|2329.8|2325.8|2330.2|2326.2|2330.5|2327.9|2328.3|2325.8|4
1767972430000|2026-01-09 15:27:10|2328.5|2327|2330.5|2326.5|2330.5|2327.3|2328.4|2325.9|0
1767972440000|2026-01-09 15:27:20|2329.2|2327.7|2328.3|2326.8|2330.5|2327.7|2328.2|2326.5|2
1767972450000|2026-01-09 15:27:30|2328.1|2326.6|2326.8|2325.3|2328.1|2326.6|2326.8|2325.3|3
1767972460000|2026-01-09 15:27:40|2326.7|2325.2|2329.6|2328.1|2329.6|2328.1|2326.4|2324.9|4
1767972470000|2026-01-09 15:27:50|2329.5|2328|2329.5|2328|2329.5|2328|2329.5|2328|10
1767972480000|2026-01-09 15:28:00|2329.4|2327.9|2326.5|2325|2329.4|2327.9|2326.5|2324|5
1767972490000|2026-01-09 15:28:10|2326.3|2324.8|2325.7|2321.7|2328.3|2325.2|2324.3|2321.7|3
1767972500000|2026-01-09 15:28:20|2324.5|2323|2325.4|2323.9|2326.6|2323.9|2324.5|2322|1
1767972510000|2026-01-09 15:28:30|2325.3|2323.8|2327.9|2326.4|2328.5|2326.6|2325.3|2323.7|6
1767972520000|2026-01-09 15:28:40|2329.4|2325.4|2328.7|2324.7|2329.4|2327.3|2328.1|2324.7|8
1767972530000|2026-01-09 15:28:50|2328.5|2324.5|2327.3|2325.8|2328.5|2326.2|2327.3|2324.4|10
1767972540000|2026-01-09 15:29:00|2327.1|2323.3|2326.7|2325.2|2328.1|2325.4|2325.7|2323.1|4
1767972550000|2026-01-09 15:29:10|2326.6|2325.1|2325.6|2324.1|2328.1|2325.2|2325.3|2323.8|3
1767972560000|2026-01-09 15:29:20|2325.4|2323.9|2327.5|2323.5|2327.5|2324.9|2325.1|2323.2|4
1767972570000|2026-01-09 15:29:30|2326.4|2324.9|2327.7|2323.7|2327.7|2325.1|2325.1|2322.8|4
1767972580000|2026-01-09 15:29:40|2327.8|2323.8|2328.2|2324.2|2328.2|2324.9|2326.3|2323.8|0
1767972590000|2026-01-09 15:29:50|2328.3|2324.3|2328.7|2324.7|2328.8|2325.5|2327|2323.8|2
1767972600000|2026-01-09 15:30:00|2328.6|2324.6|2329|2327.5|2333.5|2330.8|2328.6|2324.6|9
1767972610000|2026-01-09 15:30:10|2330.3|2326.3|2327.5|2326|2330.3|2327.5|2327.5|2324.4|1
1767972620000|2026-01-09 15:30:20|2327.3|2325.8|2326.7|2325.2|2328.2|2325.8|2326.6|2324.2|1
1767972630000|2026-01-09 15:30:30|2326.6|2325.1|2325.4|2323.9|2326.8|2325.1|2325.3|2322.6|2
1767972640000|2026-01-09 15:30:40|2325.3|2323.8|2325.7|2324.2|2325.9|2324.4|2325.1|2323.6|4
1767972650000|2026-01-09 15:30:50|2325.9|2324.4|2328.3|2324.3|2328.3|2325.4|2325.9|2323.7|2
1767972660000|2026-01-09 15:31:00|2326.8|2325.3|2325.8|2324.3|2327.8|2325.3|2325.3|2322.5|2
1767972670000|2026-01-09 15:31:10|2325.9|2324.4|2327.5|2323.5|2328.3|2326.5|2325.7|2323.5|2
1767972680000|2026-01-09 15:31:20|2327.6|2323.6|2325.9|2324.4|2327.6|2324.9|2325.9|2322.9|1
1767972690000|2026-01-09 15:31:30|2326.1|2324.6|2328.5|2324.5|2328.6|2324.7|2326.1|2323.4|2
1767972700000|2026-01-09 15:31:40|2328.6|2324.6|2327.8|2326.3|2329|2326.4|2327.8|2324.6|0
1767972710000|2026-01-09 15:31:50|2328.8|2324.8|2327.3|2325.8|2330.5|2327.7|2327.3|2324.6|7
1767972720000|2026-01-09 15:32:00|2328|2324|2326.2|2324.7|2328|2324.9|2326.2|2324|1
1767972730000|2026-01-09 15:32:10|2325.7|2324.2|2325.2|2323.7|2327.6|2324.8|2325.2|2323.4|4
1767972740000|2026-01-09 15:32:20|2325.1|2323.6|2325|2323.5|2325.2|2323.7|2325|2323.5|1
1767972750000|2026-01-09 15:32:30|2324.7|2323.2|2324.1|2322.6|2324.7|2323.2|2323.8|2322.3|6
1767972760000|2026-01-09 15:32:40|2324.4|2322.9|2325|2323.5|2325|2323.5|2324.3|2322.8|3
1767972770000|2026-01-09 15:32:50|2325.3|2323.8|2320.1|2318.6|2325.3|2323.8|2320.1|2317.8|10
1767972780000|2026-01-09 15:33:00|2319.5|2318|2319.3|2317.8|2320.2|2318.7|2318.7|2316.1|14
1767972790000|2026-01-09 15:33:10|2319.2|2317.7|2316.3|2314.8|2319.2|2317.7|2316.3|2314.8|8
1767972800000|2026-01-09 15:33:20|2316.4|2314.9|2318|2316.5|2319.4|2316.7|2316.4|2314.1|4
1767972810000|2026-01-09 15:33:30|2317.9|2316.4|2320.8|2316.8|2321|2318.5|2317.9|2316.4|7
1767972820000|2026-01-09 15:33:40|2319.6|2318.1|2319.5|2318|2321.1|2318.3|2319.2|2316.8|3
1767972830000|2026-01-09 15:33:50|2319.6|2318.1|2318.8|2317.3|2320.8|2318.1|2318.3|2316.5|16
1767972840000|2026-01-09 15:34:00|2318.7|2317.2|2319.3|2315.3|2319.9|2317.3|2317.5|2315|10
1767972850000|2026-01-09 15:34:10|2319.4|2315.4|2321.5|2317.5|2321.7|2318.9|2318.5|2315.3|3
1767972860000|2026-01-09 15:34:20|2321.3|2317.3|2318.8|2317.3|2321.4|2318.8|2318.8|2316.3|3
1767972870000|2026-01-09 15:34:30|2318.7|2317.2|2318.6|2317.1|2319.5|2317.2|2317.9|2315.3|3
1767972880000|2026-01-09 15:34:40|2318.4|2316.9|2319.5|2318|2321.7|2318.4|2318.4|2316.6|1
1767972890000|2026-01-09 15:34:50|2319.3|2317.8|2319.8|2318.3|2320.7|2318.3|2319.2|2316.2|1
1767972900000|2026-01-09 15:35:00|2321.4|2317.4|2322.7|2318.7|2323.4|2320.2|2320|2317.1|2
1767972910000|2026-01-09 15:35:10|2322.6|2318.6|2322.2|2320.7|2323.5|2321|2321.6|2318.6|0
1767972920000|2026-01-09 15:35:20|2323.5|2319.5|2322.5|2321|2323.5|2321|2322.1|2319.4|0
1767972930000|2026-01-09 15:35:30|2322.6|2321.1|2322.5|2321|2324.4|2322|2322.5|2320.1|2
1767972940000|2026-01-09 15:35:40|2322.2|2320.7|2321|2319.5|2322.8|2320.7|2321|2318.6|0
1767972950000|2026-01-09 15:35:50|2321.1|2319.6|2318.8|2317.3|2321.2|2319.7|2318.8|2316|7
1767972960000|2026-01-09 15:36:00|2319|2317.5|2320.7|2319.2|2320.8|2319.3|2319|2317.5|3
1767972970000|2026-01-09 15:36:10|2320.5|2319|2319.1|2317.6|2320.7|2319|2319.1|2316.7|2
1767972980000|2026-01-09 15:36:20|2319.2|2317.7|2322.8|2318.8|2323.1|2320.3|2319.2|2317.7|6
1767972990000|2026-01-09 15:36:30|2321.6|2320.1|2321.5|2320|2323.2|2320.3|2321.4|2319.1|3
1767973000000|2026-01-09 15:36:40|2321.4|2319.9|2322.3|2320.8|2322.4|2320.9|2321|2319.5|5
1767973010000|2026-01-09 15:36:50|2322.5|2321|2324.6|2323.1|2325.8|2323.3|2322.4|2320.9|5
1767973020000|2026-01-09 15:37:00|2324.8|2323.3|2323.5|2322|2325.9|2323.3|2323.5|2321|4
1767973030000|2026-01-09 15:37:10|2326.6|2322.6|2324.9|2323.4|2326.6|2323.8|2324.3|2322.6|3
1767973040000|2026-01-09 15:37:20|2324.7|2323.2|2324.4|2322.9|2325.5|2323.4|2324|2321.5|3
1767973050000|2026-01-09 15:37:30|2324.6|2323.1|2325.5|2321.5|2325.5|2323.1|2323.7|2321.4|6
1767973060000|2026-01-09 15:37:40|2324.1|2322.6|2325.2|2323.7|2326.1|2323.7|2323.7|2321.4|3
1767973070000|2026-01-09 15:37:50|2325.3|2323.8|2323.6|2322.1|2325.5|2324|2323.3|2321.8|3
1767973080000|2026-01-09 15:38:00|2323.7|2322.2|2325.8|2321.8|2325.8|2323.1|2323.5|2321.8|2
1767973090000|2026-01-09 15:38:10|2324.4|2322.9|2324.8|2323.3|2326.2|2324|2324.4|2322|1
1767973100000|2026-01-09 15:38:20|2324.9|2323.4|2323.3|2321.8|2326.6|2323.6|2323|2321.2|1
1767973110000|2026-01-09 15:38:30|2323.1|2321.6|2325.3|2321.3|2325.7|2323.1|2323.1|2321.1|1
1767973120000|2026-01-09 15:38:40|2324|2322.5|2325.1|2323.6|2326.6|2323.6|2324|2322.1|0
1767973130000|2026-01-09 15:38:50|2324.9|2323.4|2324.2|2322.7|2326.6|2324.1|2324.2|2322.6|4
1767973140000|2026-01-09 15:39:00|2325.2|2323.7|2327|2323|2327.3|2324.8|2325.2|2323|8
1767973150000|2026-01-09 15:39:10|2325.6|2324.1|2324.4|2322.9|2326.4|2324.1|2323.1|2321.6|10
1767973160000|2026-01-09 15:39:20|2324.5|2323|2323.1|2321.6|2324.6|2323.1|2323|2320.6|2
1767973170000|2026-01-09 15:39:30|2322.9|2321.4|2323.2|2321.7|2324.2|2321.8|2322.9|2320.1|1
1767973180000|2026-01-09 15:39:40|2323.1|2321.6|2322.3|2320.8|2323.8|2321.6|2320.6|2319|7
1767973190000|2026-01-09 15:39:50|2322.2|2320.7|2324.4|2320.4|2324.4|2321.3|2322|2319.4|0
1767973200000|2026-01-09 15:40:00|2324.3|2320.3|2322.8|2321.3|2324.3|2321.9|2322.8|2319.7|1
1767973210000|2026-01-09 15:40:10|2324|2320|2324.1|2320.1|2324.4|2321.7|2322.3|2318.7|2
1767973220000|2026-01-09 15:40:20|2322.7|2321.2|2322.9|2318.9|2324.3|2321.2|2321.1|2318.9|1
1767973230000|2026-01-09 15:40:30|2322.7|2318.7|2321.2|2319.7|2323.2|2320.5|2321.2|2318.7|0
1767973240000|2026-01-09 15:40:40|2321.1|2319.6|2320.6|2319.1|2322.4|2319.6|2319.4|2316.9|6
1767973250000|2026-01-09 15:40:50|2320.7|2319.2|2318.3|2316.8|2320.7|2319.2|2318|2315.3|4
1767973260000|2026-01-09 15:41:00|2318.2|2316.7|2317.4|2315.9|2318.3|2316.8|2317.3|2315.8|2
1767973270000|2026-01-09 15:41:10|2317.3|2315.8|2318.3|2316.8|2319.1|2316.9|2317.3|2315.1|7
1767973280000|2026-01-09 15:41:20|2317.8|2316.3|2318.8|2314.8|2319|2316.4|2317.3|2314.8|0
1767973290000|2026-01-09 15:41:30|2317.6|2316.1|2318.1|2316.6|2319.3|2316.6|2317.6|2315.1|2
1767973300000|2026-01-09 15:41:40|2317.6|2316.1|2317.7|2316.2|2320.1|2317.8|2317.5|2314.9|11
1767973310000|2026-01-09 15:41:50|2317.8|2316.3|2318.9|2317.4|2320|2317.6|2317.8|2315.5|1
1767973320000|2026-01-09 15:42:00|2320|2316|2321.7|2317.7|2322.7|2319.9|2319.1|2316|8
1767973330000|2026-01-09 15:42:10|2320.4|2318.9|2321.7|2317.7|2322.2|2319.2|2320.4|2317.6|2
1767973340000|2026-01-09 15:42:20|2321.5|2317.5|2320.2|2316.2|2321.5|2317.5|2320|2316|0
1767973350000|2026-01-09 15:42:30|2320.1|2316.1|2319.2|2315.2|2320.1|2316.1|2319.1|2315.1|3
1767973360000|2026-01-09 15:42:40|2318.9|2314.9|2319|2315|2319.6|2316.9|2317.4|2314.8|2
1767973370000|2026-01-09 15:42:50|2317.4|2315.9|2319.2|2317.7|2320.3|2317.7|2317.4|2315.7|8
1767973380000|2026-01-09 15:43:00|2320.3|2316.3|2321.2|2317.2|2321.6|2318.6|2319.2|2316.3|5
1767973390000|2026-01-09 15:43:10|2321|2317|2321.6|2317.6|2321.6|2318.3|2319.3|2316.9|0
1767973400000|2026-01-09 15:43:20|2321.4|2317.4|2320.7|2316.7|2321.4|2318.9|2319.5|2316.7|3
1767973410000|2026-01-09 15:43:30|2320.6|2316.6|2320|2316|2320.9|2317.3|2318.8|2315.8|0
1767973420000|2026-01-09 15:43:40|2320.1|2316.1|2318.9|2317.4|2320.8|2317.8|2318.7|2316.1|0
1767973430000|2026-01-09 15:43:50|2318.8|2317.3|2319|2315|2320.3|2317.7|2318.4|2315|4
1767973440000|2026-01-09 15:44:00|2317.5|2316|2316.9|2315.4|2319|2316.2|2316.9|2315|4
1767973450000|2026-01-09 15:44:10|2317.2|2315.7|2317.9|2316.4|2319|2316.4|2317.2|2314.9|2
1767973460000|2026-01-09 15:44:20|2318|2316.5|2318|2316.5|2318|2316.5|2317.9|2316.4|2
1767973470000|2026-01-09 15:44:30|2317.9|2316.4|2316.9|2315.4|2318|2316.5|2316.9|2315.4|2
1767973480000|2026-01-09 15:44:40|2317.1|2315.6|2319.1|2317.6|2320.3|2317.7|2317.1|2315.6|1
1767973490000|2026-01-09 15:44:50|2320.2|2316.2|2318.4|2316.9|2320.3|2317.8|2318.4|2315.8|0
1767973500000|2026-01-09 15:45:00|2318.6|2317.1|2316.3|2314.8|2319|2317.3|2316|2313.2|2
1767973510000|2026-01-09 15:45:10|2316.2|2314.7|2317|2315.5|2318.5|2315.9|2316.2|2313.4|1
1767973520000|2026-01-09 15:45:20|2317.4|2315.9|2319.4|2315.4|2319.6|2316.8|2317.3|2314.9|1
1767973530000|2026-01-09 15:45:30|2319.3|2315.3|2317.9|2316.4|2319.4|2316.5|2317.4|2314.4|0
1767973540000|2026-01-09 15:45:40|2319|2315|2316.8|2315.3|2319.1|2315.3|2315.9|2312.7|3
1767973550000|2026-01-09 15:45:50|2316.7|2315.2|2318.2|2314.2|2318.2|2315.5|2315.8|2313.2|1
1767973560000|2026-01-09 15:46:00|2318.1|2314.1|2316.6|2315.1|2318.1|2315.9|2316.5|2313.9|1
1767973570000|2026-01-09 15:46:10|2316.5|2315|2318.4|2316.9|2319.4|2316.9|2316.5|2315|3
1767973580000|2026-01-09 15:46:20|2318.3|2316.8|2318.9|2314.9|2319.7|2317.1|2317.1|2314.3|2
1767973590000|2026-01-09 15:46:30|2317.8|2316.3|2318.9|2317.4|2319.6|2317.4|2317.8|2315|1
1767973600000|2026-01-09 15:46:40|2318.5|2317|2319.2|2317.7|2320.7|2317.8|2318.4|2315.5|3
1767973610000|2026-01-09 15:46:50|2318.1|2316.6|2317.7|2316.2|2320.5|2317.9|2317.7|2315.9|6
1767973620000|2026-01-09 15:47:00|2317.3|2315.8|2317.5|2313.5|2318.1|2315.8|2316.2|2313.5|11
1767973630000|2026-01-09 15:47:10|2316.4|2314.9|2317.8|2313.8|2317.8|2315.3|2316.4|2313.6|1
1767973640000|2026-01-09 15:47:20|2316.6|2315.1|2317.1|2315.6|2318.1|2315.6|2315.3|2313.8|2
1767973650000|2026-01-09 15:47:30|2318.2|2314.2|2318.8|2317.3|2320.1|2317.3|2316.8|2314.1|2
1767973660000|2026-01-09 15:47:40|2319.7|2315.7|2320.2|2316.2|2320.2|2317.6|2318.3|2315.4|2
1767973670000|2026-01-09 15:47:50|2319|2317.5|2319.3|2315.3|2320.2|2317.5|2318.1|2315.3|0
1767973680000|2026-01-09 15:48:00|2319.2|2315.2|2319|2315|2319.2|2316.3|2317.5|2314.6|0
1767973690000|2026-01-09 15:48:10|2317.8|2316.3|2317|2315.5|2319|2316.3|2316.9|2314|1
1767973700000|2026-01-09 15:48:20|2316.6|2315.1|2318.6|2314.6|2318.6|2316|2316.6|2314.3|2
1767973710000|2026-01-09 15:48:30|2317.4|2315.9|2318.6|2314.6|2318.6|2316.1|2317.3|2314.6|0
1767973720000|2026-01-09 15:48:40|2318.5|2314.5|2316.4|2314.9|2318.6|2315.9|2316.4|2314.2|0
1767973730000|2026-01-09 15:48:50|2316.3|2314.8|2316.1|2314.6|2317.9|2315.4|2315.8|2313.3|5
1767973740000|2026-01-09 15:49:00|2316.3|2314.8|2316.1|2314.6|2317.3|2314.8|2315.2|2312.6|4
1767973750000|2026-01-09 15:49:10|2317.1|2313.1|2316|2314.5|2317.1|2314.6|2315.9|2313.1|0
1767973760000|2026-01-09 15:49:20|2316.1|2314.6|2317.5|2316|2318.7|2316.1|2316.1|2314.6|2
1767973770000|2026-01-09 15:49:30|2317.4|2315.9|2318|2316.5|2318.2|2316.7|2317.4|2315.9|1
1767973780000|2026-01-09 15:49:40|2318.1|2316.6|2318|2316.5|2318.3|2316.8|2317.8|2316.3|0
1767973790000|2026-01-09 15:49:50|2318.1|2316.6|2319.7|2318.2|2319.7|2318.2|2318|2316.5|3
1767973800000|2026-01-09 15:50:00|2319.8|2318.3|2320.3|2318.8|2321.1|2319|2319.7|2317.1|6
1767973810000|2026-01-09 15:50:10|2320.2|2318.7|2320.1|2318.6|2320.5|2319|2320|2318.5|10
1767973820000|2026-01-09 15:50:20|2320.7|2319.2|2319.1|2317.6|2320.7|2319.2|2318.9|2317.4|28
1767973830000|2026-01-09 15:50:30|2318.7|2317.2|2320.9|2316.9|2320.9|2318.6|2318.7|2316.9|4
1767973840000|2026-01-09 15:50:40|2319.6|2318.1|2319.9|2318.4|2320.8|2318.5|2319.3|2316.7|0
1767973850000|2026-01-09 15:50:50|2319.8|2318.3|2320|2318.5|2321.2|2318.6|2319.8|2317.2|1
1767973860000|2026-01-09 15:51:00|2320.1|2318.6|2320.2|2318.7|2320.2|2318.7|2320.1|2318.6|0
1767973870000|2026-01-09 15:51:10|2320.1|2318.6|2319.5|2318|2320.3|2318.7|2318.3|2315.8|2
1767973880000|2026-01-09 15:51:20|2320|2318.5|2319.4|2317.9|2320.3|2318.8|2319.4|2317.9|8
1767973890000|2026-01-09 15:51:30|2319.5|2318|2319.1|2317.6|2319.8|2318.3|2319|2317.5|3
1767973900000|2026-01-09 15:51:40|2319|2317.5|2317.3|2315.8|2319.4|2317.6|2317.3|2314.9|2
1767973910000|2026-01-09 15:51:50|2317.1|2315.6|2317.3|2315.8|2318.5|2315.8|2316.9|2314.5|6
1767973920000|2026-01-09 15:52:00|2317.4|2315.9|2314|2312.5|2317.4|2315.9|2314|2312.5|9
1767973930000|2026-01-09 15:52:10|2313.8|2312.3|2313.9|2312.4|2314.1|2312.6|2313.1|2311.6|3
1767973940000|2026-01-09 15:52:20|2313.8|2312.3|2315.9|2311.9|2316|2313.8|2313.8|2311.1|5
1767973950000|2026-01-09 15:52:30|2316|2312|2314.1|2312.6|2316|2313.3|2314|2311.3|0
1767973960000|2026-01-09 15:52:40|2314.6|2310.6|2315|2311|2315|2311.8|2312.4|2309.9|4
1767973970000|2026-01-09 15:52:50|2314|2312.5|2313.5|2312|2316.2|2313.3|2313.5|2311.6|2
1767973980000|2026-01-09 15:53:00|2313.6|2312.1|2313.1|2311.6|2315.3|2312.3|2312.6|2310.1|2
1767973990000|2026-01-09 15:53:10|2314.4|2310.4|2315.3|2311.3|2315.4|2312.2|2313.6|2310.4|1
1767974000000|2026-01-09 15:53:20|2313.9|2312.4|2316.4|2312.4|2316.4|2313.4|2313.4|2310.3|6
1767974010000|2026-01-09 15:53:30|2316.2|2312.2|2315.1|2311.1|2316.2|2312.3|2313.8|2311|0
1767974020000|2026-01-09 15:53:40|2312.9|2311.4|2311.2|2309.7|2314.4|2311.4|2311.2|2309.7|2
1767974030000|2026-01-09 15:53:50|2311.3|2309.8|2311.7|2307.7|2312.2|2310.1|2310.8|2307.7|3
1767974040000|2026-01-09 15:54:00|2310.2|2308.7|2314.7|2310.7|2314.7|2310.7|2310.1|2307.2|4
1767974050000|2026-01-09 15:54:10|2314.6|2310.6|2312.2|2310.7|2314.7|2311.4|2312.2|2309.8|4
1767974060000|2026-01-09 15:54:20|2311.2|2309.7|2313.2|2309.2|2313.3|2310.6|2311.2|2308.1|1
1767974070000|2026-01-09 15:54:30|2313.3|2309.3|2311.8|2310.3|2313.7|2310.7|2311.8|2309.3|1
1767974080000|2026-01-09 15:54:40|2313.4|2309.4|2313.4|2309.4|2313.8|2310.6|2311.9|2309|1
1767974090000|2026-01-09 15:54:50|2313.5|2309.5|2313.7|2309.7|2314.5|2311.1|2312.6|2309.5|1
1767974100000|2026-01-09 15:55:00|2313.8|2309.8|2313.5|2309.5|2313.8|2310.6|2312.1|2309.5|3
1767974110000|2026-01-09 15:55:10|2313.9|2309.9|2316.9|2312.9|2317.4|2314.5|2313.5|2309.9|4
1767974120000|2026-01-09 15:55:20|2317|2313|2315.9|2311.9|2317|2313.2|2314.5|2311.8|1
1767974130000|2026-01-09 15:55:30|2315.8|2311.8|2314.3|2312.8|2316|2313|2314.3|2311.8|1
1767974140000|2026-01-09 15:55:40|2314.5|2313|2313.7|2309.7|2314.7|2313|2313.1|2309.6|1
1767974150000|2026-01-09 15:55:50|2312.7|2311.2|2312.9|2311.4|2314.2|2311.4|2312.6|2309.8|2
1767974160000|2026-01-09 15:56:00|2313.8|2309.8|2313.8|2309.8|2314.4|2310.5|2311.9|2309.5|1
1767974170000|2026-01-09 15:56:10|2313.9|2309.9|2311.5|2310|2313.9|2310.7|2311.2|2308.8|4
1767974180000|2026-01-09 15:56:20|2311.4|2309.9|2313.3|2309.3|2313.4|2311|2310.5|2307.8|6
1767974190000|2026-01-09 15:56:30|2312.2|2310.7|2312.9|2308.9|2313.4|2311|2312.2|2308.9|3
1767974200000|2026-01-09 15:56:40|2313|2309|2314.8|2310.8|2315|2311.8|2311.9|2309|5
1767974210000|2026-01-09 15:56:50|2314.7|2310.7|2314.7|2310.7|2314.8|2310.8|2314|2310|1
1767974220000|2026-01-09 15:57:00|2315.2|2311.2|2317.1|2313.1|2317.2|2313.2|2314|2311.2|3
1767974230000|2026-01-09 15:57:10|2315.7|2314.2|2318.2|2314.2|2318.8|2314.8|2315.7|2312.9|0
1767974240000|2026-01-09 15:57:20|2318.3|2314.3|2316.2|2314.7|2318.3|2314.9|2316.2|2313.7|1
1767974250000|2026-01-09 15:57:30|2316.3|2314.8|2318.7|2317.2|2320.2|2317.4|2316.3|2314.2|3
1767974260000|2026-01-09 15:57:40|2319.7|2315.7|2319.4|2315.4|2320|2317.7|2319.2|2315.4|6
1767974270000|2026-01-09 15:57:50|2319.3|2315.3|2320.7|2316.7|2320.9|2317.6|2319.1|2315.3|2
1767974280000|2026-01-09 15:58:00|2320.9|2316.9|2322.1|2318.1|2322.3|2318.6|2319.7|2316.9|3
1767974290000|2026-01-09 15:58:10|2322.2|2318.2|2322.3|2318.3|2322.4|2319.5|2320.4|2318.1|2
1767974300000|2026-01-09 15:58:20|2321.1|2319.6|2320.9|2319.4|2322.9|2320.1|2320.9|2318.7|4
1767974310000|2026-01-09 15:58:30|2320.8|2319.3|2321.8|2317.8|2322.1|2319.6|2320.4|2317.8|1
1767974320000|2026-01-09 15:58:40|2320.4|2318.9|2320.2|2318.7|2321.9|2318.9|2320.2|2317.7|1
1767974330000|2026-01-09 15:58:50|2320.1|2318.6|2320.9|2316.9|2320.9|2318.8|2320.1|2316.9|13
1767974340000|2026-01-09 15:59:00|2319.7|2318.2|2320.1|2318.6|2321.2|2318.6|2319.7|2316.8|1
1767974350000|2026-01-09 15:59:10|2320.3|2318.8|2320|2318.5|2321.2|2318.8|2319.9|2317.2|1
1767974360000|2026-01-09 15:59:20|2320.2|2318.7|2320.7|2316.7|2320.7|2318.7|2320.2|2316.7|1
1767974370000|2026-01-09 15:59:30|2320.6|2316.6|2318.6|2317.1|2320.6|2317.7|2318.1|2315.8|5
1767974380000|2026-01-09 15:59:40|2319.7|2315.7|2319.8|2318.3|2321|2318.4|2318.7|2315.7|2
1767974390000|2026-01-09 15:59:50|2319.9|2318.4|2319.7|2318.2|2319.9|2318.4|2319.6|2318.1|5
1767974400000|2026-01-09 16:00:00|2321.4|2319.9|2323.4|2319.4|2324.8|2321|2321.4|2319.3|10
1767974410000|2026-01-09 16:00:10|2323.5|2319.5|2324|2320|2324|2321.6|2322.3|2319.5|2
1767974420000|2026-01-09 16:00:20|2323.9|2319.9|2322.2|2320.7|2323.9|2320.9|2322.2|2319.3|0
1767974430000|2026-01-09 16:00:30|2322.1|2320.6|2320.9|2319.4|2322.1|2320.6|2320.9|2319.4|1
1767974440000|2026-01-09 16:00:40|2320.8|2319.3|2320.1|2318.6|2321.9|2319.6|2320.1|2317|1
1767974450000|2026-01-09 16:00:50|2321.2|2317.2|2317.6|2316.1|2321.2|2318.5|2317.6|2314.5|0
1767974460000|2026-01-09 16:01:00|2319.8|2315.8|2319.2|2315.2|2320.1|2316.9|2317.8|2315.1|3
1767974470000|2026-01-09 16:01:10|2319.3|2315.3|2319.9|2318.4|2320.8|2318.4|2318.2|2315.1|3
1767974480000|2026-01-09 16:01:20|2320.8|2316.8|2321.2|2317.2|2322.4|2319.5|2319.6|2316.8|2
1767974490000|2026-01-09 16:01:30|2319.7|2318.2|2319.3|2317.8|2321.5|2318.2|2319.3|2316.7|0
1767974500000|2026-01-09 16:01:40|2320.7|2316.7|2321.1|2317.1|2321.1|2318|2319.5|2316.7|0
1767974510000|2026-01-09 16:01:50|2321.2|2317.2|2321.2|2317.2|2321.3|2317.3|2320.9|2316.9|0
1767974520000|2026-01-09 16:02:00|2321|2317|2319.4|2315.4|2322.3|2319.3|2318.5|2314.5|5
1767974530000|2026-01-09 16:02:10|2319.5|2315.5|2321.2|2317.2|2321.2|2317.3|2318.8|2315.5|0
1767974540000|2026-01-09 16:02:20|2321.7|2317.7|2320.6|2319.1|2321.8|2319.1|2320.6|2317.7|1
1767974550000|2026-01-09 16:02:30|2320.7|2319.2|2320.2|2316.2|2321.1|2319.3|2320.2|2316.2|2
1767974560000|2026-01-09 16:02:40|2320.3|2316.3|2321.5|2317.5|2321.5|2317.5|2320.3|2316.3|0
1767974570000|2026-01-09 16:02:50|2321.4|2317.4|2319.8|2315.8|2321.4|2317.4|2318.9|2315.8|0
1767974580000|2026-01-09 16:03:00|2319.9|2315.9|2319|2315|2321.3|2317.3|2318.8|2314.9|2
1767974590000|2026-01-09 16:03:10|2318.8|2314.8|2319.3|2315.3|2319.7|2315.7|2317|2314.3|2
1767974600000|2026-01-09 16:03:20|2319|2315|2320.5|2316.5|2320.7|2316.7|2317.1|2314.6|0
1767974610000|2026-01-09 16:03:30|2320.6|2316.6|2320|2316|2320.6|2316.6|2320|2316|0
1767974620000|2026-01-09 16:03:40|2320.1|2316.1|2319.1|2315.1|2320.1|2317.2|2318.5|2315|1
1767974630000|2026-01-09 16:03:50|2319|2315|2319.5|2315.5|2319.6|2315.6|2319|2315|0
1767974640000|2026-01-09 16:04:00|2319.3|2315.3|2319.3|2315.3|2319.4|2315.4|2319|2315|0
1767974650000|2026-01-09 16:04:10|2318.9|2314.9|2318.8|2314.8|2319.2|2315.2|2318.8|2314.8|1
1767974660000|2026-01-09 16:04:20|2317.5|2316|2316.5|2315|2318.4|2316|2316.5|2313.9|2
1767974670000|2026-01-09 16:04:30|2316.4|2314.9|2317.7|2313.7|2318.3|2315|2316.4|2312.8|6
1767974680000|2026-01-09 16:04:40|2317.6|2313.6|2316.6|2312.6|2317.6|2313.6|2316.4|2312.4|0
1767974690000|2026-01-09 16:04:50|2315.3|2313.8|2316.8|2312.8|2317.6|2313.8|2315.3|2312.2|3
1767974700000|2026-01-09 16:05:00|2317.1|2313.1|2316.9|2312.9|2317.7|2315.2|2316.5|2312.8|1
1767974710000|2026-01-09 16:05:10|2315.5|2314|2317.1|2313.1|2317.1|2314|2315.5|2312.9|0
1767974720000|2026-01-09 16:05:20|2317|2313|2315.1|2313.6|2317|2313.7|2314.6|2312|2
1767974730000|2026-01-09 16:05:30|2315|2313.5|2313.1|2309.1|2315.9|2313.5|2312|2308|7
1767974740000|2026-01-09 16:05:40|2313|2309|2312.3|2308.3|2313.1|2309.6|2310.4|2307.9|3
1767974750000|2026-01-09 16:05:50|2312.1|2308.1|2312.5|2308.5|2312.9|2308.9|2312.1|2308.1|0
1767974760000|2026-01-09 16:06:00|2312.7|2308.7|2309.1|2307.6|2313|2309.4|2309.1|2307.4|5
1767974770000|2026-01-09 16:06:10|2310.1|2306.1|2309.6|2305.6|2310.2|2307.1|2308.6|2305.2|0
1767974780000|2026-01-09 16:06:20|2309.7|2305.7|2312.5|2308.5|2313.2|2309.2|2309|2305.7|6
1767974790000|2026-01-09 16:06:30|2312.4|2308.4|2309.8|2305.8|2312.4|2308.4|2309.4|2305.8|5
1767974800000|2026-01-09 16:06:40|2310.6|2306.6|2310|2308.5|2311.2|2308.7|2310|2306.6|5
1767974810000|2026-01-09 16:06:50|2309.9|2308.4|2309.8|2305.8|2310.9|2308.5|2309.8|2305.8|0
1767974820000|2026-01-09 16:07:00|2309.3|2305.3|2307.8|2303.8|2309.5|2305.9|2307.2|2303.8|1
1767974830000|2026-01-09 16:07:10|2307.9|2303.9|2305|2303.5|2307.9|2303.9|2305|2303.5|20
1767974840000|2026-01-09 16:07:20|2304.4|2302.9|2304.1|2300.1|2304.4|2302.9|2303.3|2299.3|8
1767974850000|2026-01-09 16:07:30|2304.3|2300.3|2306.4|2302.4|2307.1|2304.5|2303.9|2300.3|6
1767974860000|2026-01-09 16:07:40|2306.2|2302.2|2305.2|2303.7|2307.1|2303.8|2304.8|2301.3|4
1767974870000|2026-01-09 16:07:50|2307.4|2303.4|2306.4|2304.9|2308.7|2305.4|2306.4|2303.4|1
1767974880000|2026-01-09 16:08:00|2306.3|2304.8|2307.3|2303.3|2307.5|2304.8|2306|2302.8|3
1767974890000|2026-01-09 16:08:10|2306.2|2304.7|2308.7|2304.7|2308.7|2305.8|2306.2|2303|4
1767974900000|2026-01-09 16:08:20|2307.5|2306|2307.6|2306.1|2307.6|2306.1|2307.5|2306|0
1767974910000|2026-01-09 16:08:30|2307.7|2306.2|2307.7|2306.2|2307.7|2306.2|2307.7|2306.2|2
1767974920000|2026-01-09 16:08:40|2308|2304|2308.6|2307.1|2310|2307.1|2307.1|2303.9|5
1767974930000|2026-01-09 16:08:50|2310.1|2306.1|2309.3|2305.3|2310.7|2307.5|2308.6|2305.3|2
1767974940000|2026-01-09 16:09:00|2308.7|2307.2|2308.4|2304.4|2309.4|2307.3|2307.6|2304.2|2
1767974950000|2026-01-09 16:09:10|2308.5|2304.5|2309.6|2305.6|2310.2|2306.7|2307.7|2303.7|2
1767974960000|2026-01-09 16:09:20|2309.4|2305.4|2309.4|2305.4|2309.7|2306.4|2307.9|2305.2|0
1767974970000|2026-01-09 16:09:30|2309.5|2305.5|2308.4|2306.9|2309.5|2306.9|2307.8|2305.2|1
1767974980000|2026-01-09 16:09:40|2309.5|2305.5|2310.9|2306.9|2311.2|2308.6|2308.7|2305.5|7
1767974990000|2026-01-09 16:09:50|2310.8|2306.8|2309.1|2305.1|2310.8|2308|2308.9|2305.1|2
1767975000000|2026-01-09 16:10:00|2309.2|2305.2|2303.4|2301.9|2310.3|2306.6|2303.1|2301.6|9
1767975010000|2026-01-09 16:10:10|2304|2302.5|2303.5|2299.5|2304.3|2302.5|2302.8|2299.5|4
1767975020000|2026-01-09 16:10:20|2302.2|2300.7|2301.6|2300.1|2303.7|2301.2|2301.6|2298.8|8
1767975030000|2026-01-09 16:10:30|2302.9|2298.9|2302.9|2298.9|2304|2300.9|2301.1|2298.2|4
1767975040000|2026-01-09 16:10:40|2301.5|2300|2304.6|2300.6|2304.9|2301.8|2301.5|2298.9|6
1767975050000|2026-01-09 16:10:50|2303.5|2302|2305.9|2301.9|2306.1|2303.2|2303.5|2300.8|0
1767975060000|2026-01-09 16:11:00|2304|2302.5|2301.6|2300.1|2304.5|2302.5|2301.4|2298.8|5
1767975070000|2026-01-09 16:11:10|2301.5|2300|2301.6|2300.1|2303.9|2301.6|2301.5|2298.9|1
1767975080000|2026-01-09 16:11:20|2302.2|2300.7|2297.7|2296.2|2303.1|2300.7|2297.7|2295|7
1767975090000|2026-01-09 16:11:30|2297.8|2296.3|2300|2296|2300.2|2297.3|2297.8|2295.6|2
1767975100000|2026-01-09 16:11:40|2299.9|2295.9|2302.9|2298.9|2303.3|2300.3|2299.7|2295.8|7
1767975110000|2026-01-09 16:11:50|2301.5|2300|2302.6|2298.6|2303|2300|2299.8|2297|10
1767975120000|2026-01-09 16:12:00|2301.3|2299.8|2299.5|2298|2301.3|2299.8|2299.5|2296.6|1
1767975130000|2026-01-09 16:12:10|2300.8|2296.8|2302.2|2298.2|2302.2|2298.2|2299.1|2296.2|0
1767975140000|2026-01-09 16:12:20|2302.3|2298.3|2303.1|2299.1|2303.6|2301|2301.1|2298.3|5
1767975150000|2026-01-09 16:12:30|2303.2|2299.2|2302.5|2298.5|2303.4|2300.3|2301.8|2298|3
1767975160000|2026-01-09 16:12:40|2302.2|2298.2|2303.2|2299.2|2303.7|2300.8|2302.1|2298.1|2
1767975170000|2026-01-09 16:12:50|2301.7|2300.2|2301.9|2300.4|2303.3|2300.4|2301.1|2298.5|1
1767975180000|2026-01-09 16:13:00|2302.5|2298.5|2301.6|2297.6|2302.5|2299.4|2300.9|2297.3|2
1767975190000|2026-01-09 16:13:10|2301.3|2297.3|2304.7|2300.7|2304.8|2301.9|2301.3|2297.3|3
1767975200000|2026-01-09 16:13:20|2304.6|2300.6|2305.1|2301.1|2305.1|2301.1|2303.1|2299.1|6
1767975210000|2026-01-09 16:13:30|2305|2301|2305.1|2303.6|2305.2|2303.6|2303.9|2301|1
1767975220000|2026-01-09 16:13:40|2305|2303.5|2306.5|2302.5|2306.7|2303.7|2305|2301.6|5
1767975230000|2026-01-09 16:13:50|2306.6|2302.6|2306.7|2302.7|2307.6|2303.6|2304.8|2302.3|3
1767975240000|2026-01-09 16:14:00|2306.9|2302.9|2305.1|2303.6|2306.9|2303.7|2305.1|2302.5|4
1767975250000|2026-01-09 16:14:10|2305.2|2303.7|2306.1|2302.1|2307.1|2303.7|2305.1|2301.6|3
1767975260000|2026-01-09 16:14:20|2306|2302|2306.6|2302.6|2307|2303|2304.5|2301.7|0
1767975270000|2026-01-09 16:14:30|2306.7|2302.7|2307.5|2303.5|2307.7|2303.7|2306.7|2302.7|0
1767975280000|2026-01-09 16:14:40|2307.3|2303.3|2307.9|2303.9|2307.9|2303.9|2307.3|2303.3|0
1767975290000|2026-01-09 16:14:50|2307.6|2303.6|2307.4|2303.4|2308.3|2304.3|2307.3|2303.3|0
1767975300000|2026-01-09 16:15:00|2307.3|2303.3|2308.8|2304.8|2308.8|2304.9|2306.4|2303.2|2
1767975310000|2026-01-09 16:15:10|2308.9|2304.9|2307.9|2303.9|2309.5|2305.5|2307.9|2303.9|1
1767975320000|2026-01-09 16:15:20|2308|2304|2307.8|2306.3|2308.2|2306.4|2307|2303.7|2
1767975340000|2026-01-09 16:15:40|2310.2|2306.2|2310.1|2306.1|2310.5|2306.5|2309.9|2305.9|4
1767975350000|2026-01-09 16:15:50|2310|2306|2310.7|2306.7|2310.8|2306.8|2309.9|2305.9|5
1767975360000|2026-01-09 16:16:00|2310.8|2306.8|2309.5|2308|2311.5|2308.4|2309.5|2306.8|3
1767975370000|2026-01-09 16:16:10|2309.4|2307.9|2308.6|2307.1|2309.5|2308|2308.4|2305.3|3
1767975380000|2026-01-09 16:16:20|2308.5|2307|2309.5|2305.5|2309.5|2307|2308.4|2305.5|1
1767975390000|2026-01-09 16:16:30|2308.1|2306.6|2309|2307.5|2309.6|2307.6|2308.1|2305.6|7
1767975400000|2026-01-09 16:16:40|2309.2|2307.7|2308.8|2307.3|2310.5|2307.7|2307.9|2305.4|7
1767975410000|2026-01-09 16:16:50|2308.6|2307.1|2310.7|2306.7|2310.8|2307.3|2308.6|2306.6|2
1767975420000|2026-01-09 16:17:00|2309.8|2308.3|2312.3|2308.3|2312.7|2309.3|2309.8|2307.9|3
1767975430000|2026-01-09 16:17:10|2312.1|2308.1|2311.5|2310|2312.4|2310|2311.1|2308|2
1767975440000|2026-01-09 16:17:20|2311.4|2309.9|2310.4|2308.9|2312.6|2309.9|2310.4|2307.8|0
1767975450000|2026-01-09 16:17:30|2309.9|2308.4|2309.5|2308|2309.9|2308.4|2309.1|2307.6|2
1767975460000|2026-01-09 16:17:40|2309.4|2307.9|2307|2303|2309.9|2307.9|2307|2303|3
1767975470000|2026-01-09 16:17:50|2307.1|2303.1|2304.4|2302.9|2307.1|2304.6|2304.4|2302.9|1
1767975480000|2026-01-09 16:18:00|2306.1|2302.1|2306.8|2302.8|2306.9|2304.4|2304.7|2301.9|1
1767975490000|2026-01-09 16:18:10|2306.9|2302.9|2306|2304.5|2307|2304.5|2305.8|2302.8|0
1767975510000|2026-01-09 16:18:30|2305.8|2304.3|2305.8|2304.3|2305.8|2304.3|2305.8|2304.3|0
1767975520000|2026-01-09 16:18:40|2305.9|2304.4|2306.4|2304.9|2308.6|2305.5|2305.9|2304.3|4
1767975530000|2026-01-09 16:18:50|2307.8|2303.8|2308.2|2304.2|2308.3|2304.8|2306.3|2303.2|2
1767975540000|2026-01-09 16:19:00|2306.2|2304.7|2306.2|2304.7|2307.5|2305|2304.5|2302|7
1767975550000|2026-01-09 16:19:10|2307.4|2303.4|2307.4|2303.4|2308.6|2305.7|2306.2|2303.4|2
1767975560000|2026-01-09 16:19:20|2307.2|2303.2|2307.3|2305.8|2308.3|2305.8|2306.8|2302.8|2
1767975570000|2026-01-09 16:19:30|2308.2|2306.7|2307.9|2306.4|2309|2306.7|2307.7|2305|3
1767975580000|2026-01-09 16:19:40|2307.8|2306.3|2307.8|2306.3|2308.8|2306.5|2307.6|2304.8|4
1767975590000|2026-01-09 16:19:50|2307.9|2306.4|2307.8|2306.3|2307.9|2306.4|2307.7|2306.2|2
1767975600000|2026-01-09 16:20:00|2307.7|2306.2|2308.1|2304.1|2308.7|2306.3|2305.9|2303.3|5
1767975610000|2026-01-09 16:20:10|2307.2|2303.2|2306.1|2302.1|2307.3|2303.7|2304.9|2302|3
1767975620000|2026-01-09 16:20:20|2304.9|2303.4|2304.5|2303|2306|2303.6|2304.5|2301.9|0
1767975630000|2026-01-09 16:20:30|2304.3|2302.8|2304.2|2302.7|2305.3|2303|2304.2|2301.1|2
1767975640000|2026-01-09 16:20:40|2305.3|2301.3|2304.1|2302.6|2305.3|2302.7|2303.9|2301.3|0
1767975650000|2026-01-09 16:20:50|2304|2302.5|2306.9|2302.9|2306.9|2303|2304|2302.5|4
1767975660000|2026-01-09 16:21:00|2306.8|2302.8|2303.9|2302.4|2306.8|2303.9|2303.1|2301.3|1
1767975670000|2026-01-09 16:21:10|2303.8|2302.3|2302.8|2301.3|2304.9|2302.3|2302.8|2300.3|1
1767975680000|2026-01-09 16:21:20|2303|2301.5|2303.2|2301.7|2304.2|2301.7|2302.4|2299.6|1
1767975690000|2026-01-09 16:21:30|2303.3|2301.8|2304.8|2303.3|2304.8|2303.3|2303.3|2301.8|4
1767975700000|2026-01-09 16:21:40|2307.3|2304.6|2307.4|2303.4|2307.4|2304.7|2306.1|2303.3|1
1767975710000|2026-01-09 16:21:50|2307.5|2303.5|2308.1|2304.1|2308.5|2306.2|2306.3|2303.5|1
1767975720000|2026-01-09 16:22:00|2306.7|2305.2|2308|2304|2308.1|2305.4|2305.9|2304|4
1767975730000|2026-01-09 16:22:10|2307.4|2303.4|2305.4|2303.9|2307.5|2304.5|2304.9|2302|1
1767975740000|2026-01-09 16:22:20|2306.5|2302.5|2305.1|2303.6|2306.6|2303.6|2304.5|2301.5|1
1767975750000|2026-01-09 16:22:30|2306.7|2302.7|2306.3|2302.3|2306.8|2303.8|2305.3|2301.8|0
1767975760000|2026-01-09 16:22:40|2306.4|2302.4|2307.2|2303.2|2307.2|2304.4|2305.4|2302.3|1
1767975770000|2026-01-09 16:22:50|2307|2303|2306.4|2302.4|2307.2|2303.9|2305.2|2302.2|1
1767975780000|2026-01-09 16:23:00|2305.3|2303.8|2306.6|2302.6|2307.7|2304.7|2305.3|2302.4|1
1767975790000|2026-01-09 16:23:10|2306.5|2302.5|2307.9|2303.9|2308.2|2304.2|2306.3|2302.3|0
1767975800000|2026-01-09 16:23:20|2308|2304|2306.6|2302.6|2308|2304|2306.5|2302.5|1
1767975810000|2026-01-09 16:23:30|2306.5|2302.5|2306.8|2302.8|2306.8|2303.6|2305.1|2302.5|0
1767975820000|2026-01-09 16:23:40|2307.1|2303.1|2307.2|2303.2|2307.2|2304.6|2306.1|2303.1|0
1767975830000|2026-01-09 16:23:50|2308.1|2304.1|2305.3|2303.8|2308.1|2305|2305.3|2302.3|3
1767975840000|2026-01-09 16:24:00|2307.7|2303.7|2307.2|2303.2|2307.7|2305.1|2306.6|2303|1
1767975850000|2026-01-09 16:24:10|2307.7|2303.7|2307.6|2303.6|2307.7|2303.7|2307.3|2303.3|0
1767975860000|2026-01-09 16:24:20|2308.1|2304.1|2308.9|2304.9|2308.9|2305.2|2306.6|2303.9|0
1767975870000|2026-01-09 16:24:30|2308.8|2304.8|2310.9|2306.9|2310.9|2306.9|2308.8|2304.8|0
1767975880000|2026-01-09 16:24:40|2310.8|2306.8|2309.6|2308.1|2310.8|2308.1|2309.4|2306.7|0
1767975890000|2026-01-09 16:24:50|2309.4|2307.9|2309.8|2308.3|2311.2|2308.3|2309.4|2307.1|0
1767975900000|2026-01-09 16:25:00|2309.7|2308.2|2309.6|2305.6|2309.7|2308.2|2308.5|2304.5|3
1767975910000|2026-01-09 16:25:10|2309.5|2305.5|2309.6|2305.6|2309.6|2305.6|2309.5|2305.5|0
1767975920000|2026-01-09 16:25:20|2308.3|2306.8|2306.8|2302.8|2309.4|2306.9|2306.8|2302.8|5
1767975930000|2026-01-09 16:25:30|2306.9|2302.9|2308.1|2304.1|2308.1|2304.1|2306.9|2302.9|0
1767975940000|2026-01-09 16:25:40|2308|2304|2307.8|2303.8|2308|2305.2|2306.7|2303.4|0
1767975950000|2026-01-09 16:25:50|2307.7|2303.7|2307.8|2303.8|2307.8|2303.8|2307.7|2303.7|0
1767975960000|2026-01-09 16:26:00|2307.7|2303.7|2307.8|2303.8|2307.8|2305.3|2306.8|2303.7|1
1767975970000|2026-01-09 16:26:10|2307.7|2303.7|2309.5|2305.5|2309.6|2305.6|2306.7|2303.7|1
1767975980000|2026-01-09 16:26:20|2309.6|2305.6|2307.8|2306.3|2309.6|2306.5|2307.6|2304.8|0
1767975990000|2026-01-09 16:26:30|2307.9|2306.4|2307.2|2305.7|2309.3|2306.4|2307.2|2304.9|1
1767976000000|2026-01-09 16:26:40|2306.5|2302.5|2306.9|2305.4|2307|2305.4|2306.4|2302.4|3
1767976010000|2026-01-09 16:26:50|2306.8|2305.3|2309.7|2305.7|2309.7|2307.1|2306.8|2305.1|1
1767976020000|2026-01-09 16:27:00|2308.6|2307.1|2309.4|2307.9|2311.2|2308.6|2308.6|2306.3|4
1767976030000|2026-01-09 16:27:10|2309.3|2307.8|2310.3|2306.3|2310.4|2307.9|2309.3|2305.9|2
1767976040000|2026-01-09 16:27:20|2310.4|2306.4|2310.9|2306.9|2311|2308.4|2309.2|2306.4|0
1767976050000|2026-01-09 16:27:30|2311|2307|2309.6|2305.6|2311.1|2308.6|2308.3|2305.6|5
1767976060000|2026-01-09 16:27:40|2309.8|2305.8|2308.4|2304.4|2309.8|2306.3|2306.8|2304.1|10
1767976070000|2026-01-09 16:27:50|2308.8|2304.8|2308.8|2307.3|2310.5|2308|2308.3|2304.6|0
1767976080000|2026-01-09 16:28:00|2308.9|2307.4|2307.2|2305.7|2308.9|2307.4|2306.8|2304.1|2
1767976090000|2026-01-09 16:28:10|2307.3|2305.8|2309|2305|2309.3|2306|2306.7|2304.1|4
1767976100000|2026-01-09 16:28:20|2308.9|2304.9|2306.7|2305.2|2309.2|2305.4|2306.6|2304.2|5
1767976110000|2026-01-09 16:28:30|2306.8|2305.3|2306.7|2305.2|2308.7|2305.3|2306.7|2304.1|0
1767976120000|2026-01-09 16:28:40|2306.8|2305.3|2308.7|2304.7|2309.1|2305.4|2306.6|2304.6|0
1767976130000|2026-01-09 16:28:50|2308.8|2304.8|2309.1|2305.1|2309.3|2306.3|2307.8|2304.8|0
1767976140000|2026-01-09 16:29:00|2309.2|2305.2|2309.8|2305.8|2310.4|2306.7|2307.5|2305.1|1
1767976150000|2026-01-09 16:29:10|2310.1|2306.1|2310.8|2306.8|2310.9|2306.9|2310.1|2306.1|0
1767976160000|2026-01-09 16:29:20|2310.9|2306.9|2309.5|2308|2310.9|2308|2309.5|2306.7|0
1767976170000|2026-01-09 16:29:30|2310.8|2306.8|2309|2307.5|2310.9|2308.9|2309|2306.8|3
1767976180000|2026-01-09 16:29:40|2308.1|2306.6|2308.8|2304.8|2309.6|2306.6|2308.1|2304.8|2
1767976190000|2026-01-09 16:29:50|2308.9|2304.9|2306.9|2305.4|2309|2305.9|2306.8|2304.2|0
1767976200000|2026-01-09 16:30:00|2307|2305.5|2306.6|2302.6|2308.2|2305.5|2305.6|2302.3|0
1767976210000|2026-01-09 16:30:10|2305.1|2303.6|2307.4|2305.9|2309|2305.9|2305.1|2303.6|2
1767976220000|2026-01-09 16:30:20|2308.7|2304.7|2308.1|2304.1|2308.9|2305.9|2307.3|2303.4|1
1767976230000|2026-01-09 16:30:30|2308|2304|2304.8|2303.3|2308|2304.6|2304.8|2302.1|2
1767976240000|2026-01-09 16:30:40|2306.2|2302.2|2306.2|2302.2|2306.2|2303.7|2304.8|2302|0
1767976250000|2026-01-09 16:30:50|2305.2|2303.7|2307.4|2305.9|2308.9|2305.9|2305.2|2303.7|1
1767976260000|2026-01-09 16:31:00|2307.5|2306|2308.9|2307.4|2309.9|2307.4|2307.4|2305.8|2
1767976270000|2026-01-09 16:31:10|2308.7|2307.2|2308.2|2306.7|2310|2307.2|2308.2|2305.7|1
1767976280000|2026-01-09 16:31:20|2308.1|2306.6|2307.2|2305.7|2308.1|2306.6|2307.2|2305.7|3
1767976290000|2026-01-09 16:31:30|2307.1|2305.6|2306.9|2305.4|2308.1|2305.6|2306.7|2304.1|2
1767976300000|2026-01-09 16:31:40|2308.1|2304.1|2306.7|2305.2|2308.1|2305.4|2306.7|2304.1|0
1767976310000|2026-01-09 16:31:50|2308.4|2304.4|2307.2|2305.7|2308.8|2305.8|2307.1|2304.1|0
1767976320000|2026-01-09 16:32:00|2307.1|2305.6|2307.3|2305.8|2307.3|2305.8|2307.1|2305.6|0
1767976330000|2026-01-09 16:32:10|2307.2|2305.7|2307.2|2305.7|2307.2|2305.7|2307.1|2305.6|0
1767976340000|2026-01-09 16:32:20|2307.3|2305.8|2309.4|2305.4|2309.6|2306.7|2307.3|2304.9|1
1767976350000|2026-01-09 16:32:30|2309.3|2305.3|2307.9|2306.4|2309.8|2307|2307.8|2305.3|0
1767976360000|2026-01-09 16:32:40|2308.1|2306.6|2310|2306|2310.2|2307.1|2308.1|2305.9|1
1767976370000|2026-01-09 16:32:50|2309.9|2305.9|2310.1|2308.6|2311|2308.6|2308|2305.9|1
1767976380000|2026-01-09 16:33:00|2310.2|2308.7|2311.8|2307.8|2312.4|2309.7|2310.1|2307.7|2
1767976390000|2026-01-09 16:33:10|2311.9|2307.9|2311.7|2310.2|2313.3|2310.2|2310.7|2307.9|6
1767976400000|2026-01-09 16:33:20|2312.8|2308.8|2311.1|2309.6|2312.8|2310.1|2310.1|2308|3
1767976410000|2026-01-09 16:33:30|2310.9|2309.4|2310.9|2309.4|2310.9|2309.4|2310.7|2309.2|0
1767976420000|2026-01-09 16:33:40|2310.8|2309.3|2310.9|2309.4|2311.1|2309.6|2310.6|2309.1|1
1767976430000|2026-01-09 16:33:50|2310.8|2309.3|2310.4|2308.9|2312.1|2309.5|2309.6|2307.1|8
1767976440000|2026-01-09 16:34:00|2310.3|2308.8|2310.3|2308.8|2312.1|2309.5|2310.3|2308|0
1767976450000|2026-01-09 16:34:10|2310.2|2308.7|2312.8|2308.8|2312.8|2310|2310.2|2308.7|1
1767976460000|2026-01-09 16:34:20|2312.9|2308.9|2312.5|2308.5|2312.9|2310|2310.6|2308|0
1767976470000|2026-01-09 16:34:30|2311.4|2309.9|2310.9|2309.4|2312.7|2309.9|2310.9|2308.3|0
1767976480000|2026-01-09 16:34:40|2312.3|2308.3|2313.6|2309.6|2313.6|2310.7|2311.7|2308.3|3
1767976490000|2026-01-09 16:34:50|2314.2|2310.2|2313.8|2309.8|2314.5|2311.6|2312.5|2309.8|1
1767976500000|2026-01-09 16:35:00|2314.4|2310.4|2313.3|2309.3|2314.9|2311.8|2313.1|2309.3|2
1767976510000|2026-01-09 16:35:10|2311.9|2310.4|2311.1|2309.6|2312.2|2310.4|2310.1|2308|2
1767976520000|2026-01-09 16:35:20|2313|2309|2314.2|2310.2|2314.2|2311|2311.9|2309|2
1767976530000|2026-01-09 16:35:30|2313.3|2311.8|2315.4|2311.4|2315.4|2312.5|2313.3|2311.1|1
1767976540000|2026-01-09 16:35:40|2315.8|2311.8|2316.6|2312.6|2316.7|2314.8|2314.8|2311.8|17
1767976550000|2026-01-09 16:35:50|2316.7|2312.7|2314.7|2313.2|2316.7|2314|2314.5|2311.6|4
1767976560000|2026-01-09 16:36:00|2314.9|2313.4|2316.2|2312.2|2316.2|2314.1|2314.9|2312.2|2
1767976570000|2026-01-09 16:36:10|2316.3|2312.3|2315.5|2311.5|2316.4|2313.9|2314.7|2311.5|1
1767976580000|2026-01-09 16:36:20|2314.5|2313|2315.5|2311.5|2316.5|2313.9|2314.5|2311.2|10
1767976590000|2026-01-09 16:36:30|2314.2|2312.7|2314.5|2310.5|2315.5|2312.8|2313.2|2310.5|3
1767976600000|2026-01-09 16:36:40|2315.2|2311.2|2315|2311|2315.5|2312.6|2313.2|2311|1
1767976610000|2026-01-09 16:36:50|2313.7|2312.2|2313.2|2311.7|2314.9|2312.2|2313|2310.6|0
1767976620000|2026-01-09 16:37:00|2313.3|2311.8|2313.8|2312.3|2314.6|2312.3|2313.2|2310.6|1
1767976630000|2026-01-09 16:37:10|2313.7|2312.2|2314.3|2312.8|2315.9|2313.2|2313.7|2311.9|4
1767976640000|2026-01-09 16:37:20|2314.2|2312.7|2314.3|2312.8|2315.5|2312.8|2313.9|2311.5|0
1767976650000|2026-01-09 16:37:30|2314.2|2312.7|2313.8|2312.3|2315.4|2312.8|2313.8|2311.4|0
1767976660000|2026-01-09 16:37:40|2313.9|2312.4|2314.1|2310.1|2315.3|2312.6|2313.7|2310.1|1
1767976670000|2026-01-09 16:37:50|2313.3|2311.8|2315.7|2314.2|2316.7|2314.2|2313.3|2310.7|0
1767976680000|2026-01-09 16:38:00|2315.8|2314.3|2315.8|2314.3|2315.9|2314.4|2315.7|2314.2|0
1767976690000|2026-01-09 16:38:10|2315.7|2314.2|2315.8|2314.3|2315.9|2314.4|2315.7|2314.2|0
1767976700000|2026-01-09 16:38:20|2315.5|2314|2315.4|2313.9|2315.8|2314.3|2315.3|2313.8|2
1767976710000|2026-01-09 16:38:30|2315.6|2314.1|2315.1|2313.6|2315.6|2314.1|2315.1|2313.6|1
1767976720000|2026-01-09 16:38:40|2314.3|2312.8|2314.7|2313.2|2314.8|2313.3|2314.3|2312.8|1
1767976730000|2026-01-09 16:38:50|2314.8|2313.3|2315.4|2313.9|2315.4|2313.9|2314.8|2313.3|0
1767976740000|2026-01-09 16:39:00|2315.3|2313.8|2315.6|2314.1|2315.6|2314.1|2315.2|2313.7|1
1767976750000|2026-01-09 16:39:10|2315.9|2314.4|2315.6|2314.1|2315.9|2314.4|2315.6|2314.1|2
1767976770000|2026-01-09 16:39:30|2315.4|2313.9|2315.2|2313.7|2315.4|2313.9|2315|2313.5|0
1767976780000|2026-01-09 16:39:40|2315.3|2313.8|2315.5|2314|2315.5|2314|2315.3|2313.8|1
1767976790000|2026-01-09 16:39:50|2315.7|2314.2|2318.1|2314.1|2318.1|2315.5|2315.6|2313.7|3
1767976800000|2026-01-09 16:40:00|2318.2|2314.2|2316.8|2315.3|2318.3|2315.7|2316.4|2314.1|1
1767976810000|2026-01-09 16:40:10|2316.7|2315.2|2314.6|2313.1|2317|2315.3|2314.6|2312.8|3
1767976820000|2026-01-09 16:40:20|2314.5|2313|2312.9|2311.4|2314.7|2313.2|2312.9|2311.4|2
1767976830000|2026-01-09 16:40:30|2313.8|2309.8|2314.2|2312.7|2314.3|2312.8|2312.6|2309.8|4
1767976840000|2026-01-09 16:40:40|2314.1|2312.6|2314.6|2313.1|2314.6|2313.1|2314|2312.5|0
1767976850000|2026-01-09 16:40:50|2314.5|2313|2314.5|2313|2314.8|2313.3|2314.2|2312.7|1
1767976860000|2026-01-09 16:41:00|2314.6|2313.1|2315|2313.5|2315.2|2313.7|2314.6|2313.1|5
1767976870000|2026-01-09 16:41:10|2314.9|2313.4|2315|2313.5|2315.4|2313.9|2314.6|2313.1|1
1767976880000|2026-01-09 16:41:20|2314.8|2313.3|2313.8|2312.3|2315.6|2313.3|2313.6|2311.6|2
1767976890000|2026-01-09 16:41:30|2313.9|2312.4|2313.7|2312.2|2315.3|2312.6|2313.3|2311|1
1767976900000|2026-01-09 16:41:40|2315|2311|2316.8|2312.8|2316.8|2313.5|2314.4|2311|0
1767976910000|2026-01-09 16:41:50|2316.9|2312.9|2314.6|2313.1|2316.9|2313.8|2314.6|2312.5|2
1767976920000|2026-01-09 16:42:00|2315.5|2311.5|2315.7|2311.7|2315.7|2311.7|2315.5|2311.5|1
1767976930000|2026-01-09 16:42:10|2314.2|2312.7|2315.4|2311.4|2315.8|2312.8|2314.2|2311.4|1
1767976940000|2026-01-09 16:42:20|2315.3|2311.3|2315.4|2311.4|2315.5|2312.6|2313.8|2311.3|0
1767976950000|2026-01-09 16:42:30|2315.5|2311.5|2315|2311|2315.5|2312.8|2313.2|2311|5
1767976960000|2026-01-09 16:42:40|2313.7|2312.2|2314|2312.5|2314.9|2312.5|2313.7|2310.9|0
1767976970000|2026-01-09 16:42:50|2313.9|2312.4|2314.2|2312.7|2315.3|2312.7|2313.5|2311.2|1
1767976980000|2026-01-09 16:43:00|2315.3|2311.3|2315.3|2311.3|2315.3|2312.7|2314|2311.2|0
1767976990000|2026-01-09 16:43:10|2314|2312.5|2312.7|2311.2|2315.2|2312.5|2312|2310.5|2
1767977000000|2026-01-09 16:43:20|2312.8|2311.3|2313.8|2309.8|2314.3|2311.5|2312.7|2309.8|1
1767977010000|2026-01-09 16:43:30|2312.6|2311.1|2318.1|2314.1|2318.1|2314.1|2312.6|2309.8|3
1767977020000|2026-01-09 16:43:40|2318|2314|2316.4|2314.9|2318|2315|2316.1|2313.3|0
1767977030000|2026-01-09 16:43:50|2316.5|2315|2318.3|2314.3|2318.4|2315.8|2316.5|2314.1|1
1767977040000|2026-01-09 16:44:00|2318.4|2314.4|2318.3|2314.3|2318.4|2315.9|2316.8|2314.3|1
1767977050000|2026-01-09 16:44:10|2317.1|2315.6|2316.5|2315|2318.3|2315.6|2316.3|2313.5|1
1767977060000|2026-01-09 16:44:20|2316.4|2314.9|2317.5|2313.5|2317.8|2315|2316.1|2313.4|0
1767977070000|2026-01-09 16:44:30|2316.3|2314.8|2316.5|2315|2316.8|2315.3|2316.3|2314.8|1
1767977080000|2026-01-09 16:44:40|2317.8|2313.8|2317.3|2315.8|2317.8|2315.8|2316.6|2313.8|1
1767977090000|2026-01-09 16:44:50|2317.2|2315.7|2320.2|2316.2|2320.2|2316.8|2317.2|2315.7|9
1767977100000|2026-01-09 16:45:00|2318|2316.5|2319.2|2317.7|2320.5|2317.7|2318|2315.6|4
1767977110000|2026-01-09 16:45:10|2319.3|2317.8|2317.2|2315.7|2320.7|2317.9|2317.2|2315.4|4
1767977120000|2026-01-09 16:45:20|2318.3|2314.3|2316.5|2315|2319.1|2316.1|2316.5|2314.3|1
1767977130000|2026-01-09 16:45:30|2316.6|2315.1|2316.5|2315|2318.3|2315.4|2316.4|2313.9|0
1767977140000|2026-01-09 16:45:40|2316.4|2314.9|2315.9|2314.4|2317.5|2314.9|2315.6|2313|1
1767977150000|2026-01-09 16:45:50|2317|2313|2315.2|2313.7|2317|2313.9|2314.9|2312.2|3
1767977160000|2026-01-09 16:46:00|2315.3|2313.8|2317.4|2315.9|2317.4|2315.9|2315.3|2312.7|2
1767977170000|2026-01-09 16:46:10|2317.6|2316.1|2317.6|2316.1|2318.3|2316.1|2317.4|2314.3|0
1767977180000|2026-01-09 16:46:20|2319.4|2315.4|2319.2|2315.2|2319.9|2317.2|2317.6|2314.7|3
1767977190000|2026-01-09 16:46:30|2318|2316.5|2319.5|2315.5|2319.7|2316.5|2318|2315.1|2
1767977200000|2026-01-09 16:46:40|2319.4|2315.4|2319.1|2315.1|2319.6|2315.6|2319.1|2315.1|0
1767977210000|2026-01-09 16:46:50|2319.2|2315.2|2319|2315|2319.2|2315.2|2318.5|2314.5|0
1767977220000|2026-01-09 16:47:00|2319.1|2315.1|2317.9|2316.4|2319.2|2316.4|2317.9|2315|0
1767977230000|2026-01-09 16:47:10|2319.2|2315.2|2317.9|2316.4|2319.2|2316.6|2317.9|2315.2|0
1767977240000|2026-01-09 16:47:20|2319.2|2315.2|2318.5|2314.5|2319.2|2316.5|2317.9|2314.4|1
1767977250000|2026-01-09 16:47:30|2318.4|2314.4|2318.8|2314.8|2319|2316.2|2316.8|2314.2|0
1767977260000|2026-01-09 16:47:40|2318.9|2314.9|2318.8|2314.8|2319.3|2316.3|2317.7|2314.8|0
1767977270000|2026-01-09 16:47:50|2318.9|2314.9|2318.7|2314.7|2319|2316.1|2317.6|2314.7|0
1767977280000|2026-01-09 16:48:00|2317.3|2315.8|2317.5|2316|2318.7|2316.1|2317.3|2314.7|0
1767977290000|2026-01-09 16:48:10|2318.7|2314.7|2317.2|2315.7|2318.7|2315.8|2316.9|2314|1
1767977300000|2026-01-09 16:48:20|2317.3|2315.8|2319.2|2317.7|2320.2|2317.7|2317.3|2315.1|0
1767977310000|2026-01-09 16:48:30|2319.9|2315.9|2320|2318.5|2321|2318.5|2319.1|2315.9|1
1767977320000|2026-01-09 16:48:40|2319.9|2318.4|2319.9|2318.4|2320|2318.5|2319.9|2318.4|0
1767977330000|2026-01-09 16:48:50|2320|2318.5|2320.2|2318.7|2320.2|2318.7|2319.9|2318.4|0
1767977340000|2026-01-09 16:49:00|2320.3|2318.8|2321|2319.5|2321.7|2320.2|2320.3|2318.8|12
1767977350000|2026-01-09 16:49:10|2321.1|2319.6|2321|2319.5|2321.2|2319.7|2321|2319.5|0
1767977360000|2026-01-09 16:49:20|2321.2|2319.7|2320.6|2319.1|2321.2|2319.7|2320.4|2318.9|3
1767977370000|2026-01-09 16:49:30|2320.5|2319|2321.1|2317.1|2321.1|2319|2319.6|2316.6|3
1767977380000|2026-01-09 16:49:40|2321|2317|2321|2317|2321.2|2318.6|2319.6|2317|1
1767977390000|2026-01-09 16:49:50|2321.1|2317.1|2321.2|2317.2|2321.2|2317.2|2321|2317|0
1767977400000|2026-01-09 16:50:00|2320|2318.5|2320.7|2319.2|2322.3|2319.2|2320|2318.1|1
1767977410000|2026-01-09 16:50:10|2321.9|2317.9|2320.7|2319.2|2321.9|2319.2|2320.6|2317.9|0
1767977430000|2026-01-09 16:50:30|2320.6|2319.1|2321.4|2317.4|2321.4|2319.1|2320|2317.4|1
1767977440000|2026-01-09 16:50:40|2321.3|2317.3|2321.4|2317.4|2321.4|2318.7|2320.1|2317.3|1
1767977450000|2026-01-09 16:50:50|2320.1|2318.6|2320|2318.5|2321.3|2318.6|2319.6|2317.3|4
1767977460000|2026-01-09 16:51:00|2319.9|2318.4|2319.7|2318.2|2320|2318.5|2319.7|2318.2|0
1767977470000|2026-01-09 16:51:10|2319.6|2318.1|2319.4|2317.9|2320.1|2318.1|2319.4|2316.1|6
1767977480000|2026-01-09 16:51:20|2319.5|2318|2318.4|2316.9|2320.5|2318|2318.3|2316.5|1
1767977490000|2026-01-09 16:51:30|2318.1|2316.6|2317.6|2316.1|2318.1|2316.6|2317.4|2315.9|4
1767977500000|2026-01-09 16:51:40|2317.4|2315.9|2315.9|2314.4|2317.4|2315.9|2315.7|2314.2|9
1767977510000|2026-01-09 16:51:50|2315.8|2314.3|2315.3|2313.8|2315.8|2314.3|2315.2|2313.7|2
1767977520000|2026-01-09 16:52:00|2315.2|2313.7|2314.3|2312.8|2315.2|2313.7|2314.1|2311.2|4
1767977530000|2026-01-09 16:52:10|2314.4|2312.9|2312.3|2310.8|2314.7|2312.9|2312.2|2310.7|5
1767977540000|2026-01-09 16:52:20|2312.2|2310.7|2314.1|2310.1|2314.1|2311.4|2312|2309.2|48
1767977550000|2026-01-09 16:52:30|2312.7|2311.2|2311.7|2310.2|2312.8|2311.2|2311.5|2308.6|1
1767977560000|2026-01-09 16:52:40|2311.6|2310.1|2312.6|2311.1|2314.1|2311.2|2311.6|2309.8|1
1767977570000|2026-01-09 16:52:50|2312.5|2311|2312.9|2311.4|2314.1|2311.4|2312.3|2309.8|2
1767977580000|2026-01-09 16:53:00|2313.3|2311.8|2314.9|2310.9|2314.9|2311.9|2313.3|2310.6|1
1767977590000|2026-01-09 16:53:10|2313.3|2311.8|2313.7|2309.7|2315|2311.8|2312.6|2309.6|0
1767977600000|2026-01-09 16:53:20|2312.5|2311|2312.7|2311.2|2314|2311.5|2312.4|2309.9|1
1767977610000|2026-01-09 16:53:30|2312.8|2311.3|2313.9|2312.4|2315|2312.5|2312.7|2311|2
1767977620000|2026-01-09 16:53:40|2314|2312.5|2314.8|2313.3|2316.1|2313.3|2313.9|2312|2
1767977630000|2026-01-09 16:53:50|2316|2312|2314.3|2312.8|2316|2313.2|2314|2311|1
1767977640000|2026-01-09 16:54:00|2314.5|2313|2314.8|2313.3|2315.1|2313.6|2314.5|2313|0
1767977650000|2026-01-09 16:54:10|2314.9|2313.4|2316.2|2314.7|2317.4|2314.8|2314.8|2313.3|1
1767977660000|2026-01-09 16:54:20|2316.5|2312.5|2316.5|2315|2316.9|2315|2315.7|2312.5|3
1767977670000|2026-01-09 16:54:30|2316.6|2315.1|2318.7|2314.7|2318.7|2315.1|2316.6|2314.7|1
1767977680000|2026-01-09 16:54:40|2318.8|2314.8|2317.5|2316|2319|2316.3|2317.5|2314.7|0
1767977690000|2026-01-09 16:54:50|2317.4|2315.9|2317.8|2316.3|2319|2316.4|2317.4|2314.8|0
1767977700000|2026-01-09 16:55:00|2316.7|2315.2|2316.7|2315.2|2316.7|2315.2|2316.7|2315.2|2
1767977710000|2026-01-09 16:55:10|||||||||1
1767977720000|2026-01-09 16:55:20|2316.6|2315.1|2318.4|2316.9|2319.3|2316.9|2316.6|2315.1|2
1767977730000|2026-01-09 16:55:30|2318.5|2317|2318.6|2317.1|2318.6|2317.1|2318.5|2317|0
1767977740000|2026-01-09 16:55:40|2318.5|2317|2318.5|2317|2318.5|2317|2318.5|2317|1
1767977750000|2026-01-09 16:55:50|2318.6|2317.1|2318.5|2317|2318.6|2317.1|2318.4|2316.9|0
1767977760000|2026-01-09 16:56:00|2318.6|2317.1|2319.6|2318.1|2321|2318.2|2318.6|2317|2
1767977770000|2026-01-09 16:56:10|2319.7|2318.2|2319.6|2318.1|2321|2318.2|2319.5|2317|0
1767977780000|2026-01-09 16:56:20|2319.7|2318.2|2319.9|2318.4|2320.9|2318.4|2319.5|2316.9|0
1767977790000|2026-01-09 16:56:30|2319.8|2318.3|2319|2317.5|2319.8|2318.3|2318.9|2317.4|7
1767977800000|2026-01-09 16:56:40|2319.1|2317.6|2319.4|2317.9|2320.8|2318.2|2319.1|2316.7|0
1767977810000|2026-01-09 16:56:50|2319.3|2317.8|2319.9|2318.4|2319.9|2318.4|2318.7|2317.2|3
1767977820000|2026-01-09 16:57:00|2319.7|2318.2|2320|2318.5|2320|2318.5|2319.7|2318.2|0
1767977830000|2026-01-09 16:57:10|2319.9|2318.4|2319.9|2318.4|2319.9|2318.4|2319.9|2318.4|0
1767977840000|2026-01-09 16:57:20|2320|2318.5|2318|2316.5|2320|2318.5|2316.8|2315.3|3
1767977850000|2026-01-09 16:57:30|2319.1|2315.1|2318.1|2316.6|2319.1|2316.6|2318|2315.1|0
1767977860000|2026-01-09 16:57:40|2318|2316.5|2319.9|2315.9|2320.8|2318.2|2318|2315.9|3
1767977870000|2026-01-09 16:57:50|2318.8|2317.3|2316.7|2315.2|2320.1|2317.3|2316.7|2315.2|5
1767977880000|2026-01-09 16:58:00|2316.6|2315.1|2316.6|2315.1|2316.7|2315.2|2316.6|2315.1|1
1767977890000|2026-01-09 16:58:10|2316.7|2315.2|2316.2|2314.7|2317.2|2315.2|2316.1|2313.2|1
1767977900000|2026-01-09 16:58:20|2316.3|2314.8|2316.7|2315.2|2317.7|2315.2|2316.3|2313.7|0
1767977910000|2026-01-09 16:58:30|2316.8|2315.3|2317.6|2316.1|2317.6|2316.1|2316.8|2315.3|1
1767977920000|2026-01-09 16:58:40|2318.9|2314.9|2317.1|2315.6|2318.9|2316.1|2317.1|2314.6|0
1767977930000|2026-01-09 16:58:50|2317.2|2315.7|2315.2|2313.7|2317.2|2315.7|2315.2|2313.7|2
1767977940000|2026-01-09 16:59:00|2315.3|2313.8|2315.7|2311.7|2317.4|2313.8|2314.1|2311.7|1
1767977950000|2026-01-09 16:59:10|2315.8|2311.8|2315.8|2311.8|2316.3|2313.3|2314.8|2311.8|0
1767977960000|2026-01-09 16:59:20|2315.6|2311.6|2314.6|2313.1|2315.7|2313.1|2314.4|2311.6|1
1767977970000|2026-01-09 16:59:30|2314.5|2313|2314.4|2312.9|2315.8|2313|2314.3|2311.3|2
1767977980000|2026-01-09 16:59:40|2315.7|2311.7|2314.6|2313.1|2315.7|2313.2|2314.4|2311.7|0
1767977990000|2026-01-09 16:59:50|2314.7|2313.2|2313.8|2312.3|2315.6|2313.2|2313.7|2311.3|1
1767978000000|2026-01-09 17:00:00|2315.3|2311.3|2314.8|2313.3|2315.3|2313.3|2314.4|2311.3|1
1767978010000|2026-01-09 17:00:10|2314.6|2313.1|2312.3|2310.8|2314.6|2313.1|2312.3|2310.2|23
1767978020000|2026-01-09 17:00:20|2312.9|2308.9|2312.5|2311|2313|2311.1|2312.5|2308.9|4
1767978030000|2026-01-09 17:00:30|2312.6|2311.1|2312.5|2311|2312.6|2311.1|2312.5|2311|0
1767978040000|2026-01-09 17:00:40|2312.4|2310.9|2312.5|2311|2312.6|2311.1|2312.4|2310.9|1
1767978050000|2026-01-09 17:00:50|2312.6|2311.1|2314.2|2312.7|2314.3|2312.8|2312.5|2311|2
1767978060000|2026-01-09 17:01:00|2314.3|2312.8|2315.9|2314.4|2317.5|2314.5|2314.3|2312.8|3
1767978070000|2026-01-09 17:01:10|2316|2314.5|2315.3|2311.3|2316.1|2314.6|2315.3|2311.3|3
1767978080000|2026-01-09 17:01:20|2315.2|2311.2|2312.4|2310.9|2315.2|2312.2|2311.6|2309.6|3
1767978090000|2026-01-09 17:01:30|2313|2311.5|2314.1|2310.1|2314.4|2311.7|2312.2|2310.1|4
1767978100000|2026-01-09 17:01:40|2313.1|2311.6|2311.6|2307.6|2314.2|2311.7|2310|2307.6|13
1767978110000|2026-01-09 17:01:50|2310.4|2308.9|2312.8|2308.8|2312.8|2309.7|2310.1|2307.6|1
1767978120000|2026-01-09 17:02:00|2311.5|2310|2310|2308.5|2311.8|2310|2309.6|2306.9|3
1767978130000|2026-01-09 17:02:10|2311.2|2307.2|2312.6|2308.6|2312.6|2309.5|2309.8|2307.1|3
1767978140000|2026-01-09 17:02:20|2312.5|2308.5|2311.9|2307.9|2312.6|2309.5|2310.2|2307.9|1
1767978150000|2026-01-09 17:02:30|2312|2308|2310.3|2308.8|2312|2308.9|2310.3|2307.8|0
1767978160000|2026-01-09 17:02:40|2310.4|2308.9|2310.2|2308.7|2310.4|2308.9|2310|2308.5|5
1767978170000|2026-01-09 17:02:50|2310|2308.5|2309.7|2308.2|2310|2308.5|2309.5|2308|3
1767978180000|2026-01-09 17:03:00|2310.8|2306.8|2308.4|2306.9|2310.8|2308.1|2308.4|2306.8|4
1767978190000|2026-01-09 17:03:10|2308.3|2306.8|2305.3|2303.8|2308.3|2306.8|2305.3|2303.8|1
1767978200000|2026-01-09 17:03:20|2305.1|2303.6|2305.5|2304|2307.2|2304.5|2304.8|2302.1|4
1767978210000|2026-01-09 17:03:30|2305.1|2303.6|2303.8|2302.3|2306.8|2303.9|2303.7|2302.1|5
1767978220000|2026-01-09 17:03:40|2303.9|2302.4|2305.5|2301.5|2305.5|2302.4|2303.8|2301.2|0
1767978230000|2026-01-09 17:03:50|2304.6|2303.1|2304.9|2300.9|2306.2|2303.3|2303.8|2300.9|3
1767978240000|2026-01-09 17:04:00|2304.8|2300.8|2306|2304.5|2307.4|2304.5|2304.1|2300.8|1
1767978250000|2026-01-09 17:04:10|2307.3|2303.3|2308|2304|2308|2304.4|2305.9|2303.3|2
1767978260000|2026-01-09 17:04:20|2308.1|2304.1|2308.9|2304.9|2309|2305.2|2306.7|2304|0
1767978270000|2026-01-09 17:04:30|2309|2305|2307.4|2305.9|2309.2|2306.4|2307.4|2305|0
1767978280000|2026-01-09 17:04:40|2307|2305.5|2306|2304.5|2307.6|2305.5|2306|2303.6|2
1767978290000|2026-01-09 17:04:50|2306.1|2304.6|2306.3|2304.8|2307.9|2304.9|2306|2303.9|1
1767978300000|2026-01-09 17:05:00|2306.4|2304.9|2307.6|2303.6|2308.2|2305.5|2306.4|2303.6|2
1767978310000|2026-01-09 17:05:10|2307.3|2303.3|2307.4|2303.4|2307.4|2304.8|2305.8|2303.2|3
1767978320000|2026-01-09 17:05:20|2307.9|2303.9|2307.7|2303.7|2307.9|2304.9|2306.3|2303.6|0
1767978330000|2026-01-09 17:05:30|2306.3|2304.8|2306.1|2304.6|2306.3|2304.8|2306.1|2304.6|1
1767978340000|2026-01-09 17:05:40|2306.3|2304.8|2307.7|2303.7|2307.8|2304.8|2306.2|2303.6|1
1767978350000|2026-01-09 17:05:50|2306.3|2304.8|2306.8|2302.8|2306.8|2304.8|2305.5|2302.5|1
1767978360000|2026-01-09 17:06:00|2305.6|2304.1|2309.3|2307.8|2310.9|2307.8|2305.3|2302.8|3
1767978370000|2026-01-09 17:06:10|2309.2|2307.7|2309.9|2308.4|2311.4|2308.5|2309.2|2307.3|1
1767978380000|2026-01-09 17:06:20|2310|2308.5|2312|2308|2312|2310.5|2310|2308|4
1767978390000|2026-01-09 17:06:30|2312.1|2308.1|2311.1|2309.6|2312.1|2309.6|2310.8|2308.1|2
1767978400000|2026-01-09 17:06:40|2311.3|2309.8|2311.8|2307.8|2313.6|2310.3|2309.9|2307.8|7
1767978410000|2026-01-09 17:06:50|2311.9|2307.9|2311.3|2309.8|2312.2|2309.8|2311.2|2307.7|0
1767978420000|2026-01-09 17:07:00|2311.4|2309.9|2313.5|2309.5|2313.6|2310.3|2311.4|2308.8|0
1767978430000|2026-01-09 17:07:10|2314.1|2310.1|2313.9|2309.9|2314.1|2310.1|2313.9|2309.9|0
1767978440000|2026-01-09 17:07:20|2313.8|2309.8|2313.7|2309.7|2313.9|2309.9|2313.6|2309.6|0
1767978450000|2026-01-09 17:07:30|2313.6|2309.6|2312.6|2311.1|2313.6|2311.1|2312.5|2309.5|1
1767978460000|2026-01-09 17:07:40|2312.5|2311|2312.5|2311|2312.6|2311.1|2312.5|2311|0
1767978470000|2026-01-09 17:07:50|2312.6|2311.1|2312.5|2311|2312.6|2311.1|2312.5|2311|1
1767978480000|2026-01-09 17:08:00|2312.6|2311.1|2312.6|2311.1|2312.7|2311.2|2312.5|2311|0
1767978490000|2026-01-09 17:08:10|2312.5|2311|2311.4|2309.9|2312.6|2311.1|2311.4|2309.9|1
1767978500000|2026-01-09 17:08:20|2311.5|2310|2313.7|2309.7|2313.7|2310.8|2311.5|2309.3|1
1767978510000|2026-01-09 17:08:30|2313.6|2309.6|2311.3|2309.8|2313.6|2310.8|2311.3|2309.6|1
1767978520000|2026-01-09 17:08:40|2311.6|2307.6|2312.4|2310.9|2312.4|2310.9|2311.1|2307.6|2
1767978530000|2026-01-09 17:08:50|2313.5|2309.5|2311.8|2310.3|2313.5|2310.3|2311.8|2309.2|0
1767978540000|2026-01-09 17:09:00|2311.7|2310.2|2311.7|2310.2|2311.7|2310.2|2311.7|2310.2|0
1767978550000|2026-01-09 17:09:10|2311.8|2310.3|2311.8|2310.3|2311.8|2310.3|2311.8|2310.3|0
1767978560000|2026-01-09 17:09:20|2312.5|2311|2312.4|2310.9|2313.5|2311|2312.3|2309.5|1
1767978570000|2026-01-09 17:09:30|2313.5|2309.5|2312.5|2311|2313.5|2311|2312.5|2309.5|0
1767978580000|2026-01-09 17:09:40|2313.5|2309.5|2312.5|2311|2313.5|2311|2312.5|2309.5|0
1767978590000|2026-01-09 17:09:50|2312.7|2311.2|2315.1|2311.1|2315.1|2312.1|2312.7|2309.7|3
1767978600000|2026-01-09 17:10:00|2315.2|2311.2|2315|2313.5|2316.4|2313.6|2314.5|2311.2|6
1767978610000|2026-01-09 17:10:10|2316.4|2312.4|2314.8|2313.3|2316.4|2313.8|2314.5|2312.4|3
1767978620000|2026-01-09 17:10:20|2314.7|2313.2|2314.8|2313.3|2314.8|2313.3|2314.7|2313.2|0
1767978630000|2026-01-09 17:10:30|2314.9|2313.4|2315.6|2314.1|2315.7|2314.2|2314.9|2313.4|7
1767978640000|2026-01-09 17:10:40|2315.5|2314|2314.8|2313.3|2315.5|2314|2314.8|2313.3|0
1767978650000|2026-01-09 17:10:50|2314.9|2313.4|2315.1|2313.6|2315.1|2313.6|2314.8|2313.3|0
1767978660000|2026-01-09 17:11:00|2315.2|2313.7|2313.5|2312|2315.3|2313.7|2313.5|2310.4|3
1767978670000|2026-01-09 17:11:10|2313|2311.5|2314.3|2310.3|2314.4|2311.5|2313|2310.2|0
1767978680000|2026-01-09 17:11:20|2314.5|2310.5|2314.5|2310.5|2314.5|2310.5|2314.5|2310.5|1
1767978690000|2026-01-09 17:11:30|2312.9|2311.4|2313|2311.5|2314.3|2311.5|2312.9|2310.3|0
1767978700000|2026-01-09 17:11:40|2314.2|2310.2|2313.8|2309.8|2314.2|2311.5|2312.8|2309.8|1
1767978710000|2026-01-09 17:11:50|2313.9|2309.9|2313.3|2309.3|2314.4|2311.6|2312.6|2309.3|0
1767978720000|2026-01-09 17:12:00|2312.1|2310.6|2312.4|2310.9|2313.4|2310.9|2312.1|2309.4|0
1767978730000|2026-01-09 17:12:10|2311.9|2310.4|2312.4|2310.9|2312.4|2310.9|2311.9|2310.4|1
1767978750000|2026-01-09 17:12:30|2312.3|2310.8|2312.4|2310.9|2312.4|2310.9|2312.3|2310.8|0
1767978760000|2026-01-09 17:12:40|2312.3|2310.8|2312.1|2310.6|2312.3|2310.8|2311.9|2310.4|0
1767978770000|2026-01-09 17:12:50|2312.2|2310.7|2311.2|2309.7|2312.9|2311.4|2310.8|2308.7|14
1767978780000|2026-01-09 17:13:00|2311.3|2309.8|2311.3|2309.8|2311.4|2309.9|2311|2309.5|0
1767978790000|2026-01-09 17:13:10|2311.4|2309.9|2313|2309|2313|2310.1|2311.3|2308.6|0
1767978800000|2026-01-09 17:13:20|2312.7|2308.7|2312.9|2308.9|2313|2310.2|2311.7|2308.7|0
1767978810000|2026-01-09 17:13:30|2312.8|2308.8|2313.3|2309.3|2313.3|2310.3|2311.3|2308.8|0
1767978820000|2026-01-09 17:13:40|2313.2|2309.2|2313.1|2309.1|2313.8|2310.9|2311.8|2308.8|1
1767978830000|2026-01-09 17:13:50|2313.2|2309.2|2313.3|2309.3|2313.4|2310.6|2312.1|2309.2|1
1767978840000|2026-01-09 17:14:00|2313.4|2309.4|2313.3|2309.3|2313.4|2310.8|2312.2|2309.3|0
1767978850000|2026-01-09 17:14:10|2311.8|2310.3|2312.8|2308.8|2312.8|2310.3|2311.6|2308.3|3
1767978860000|2026-01-09 17:14:20|2311.6|2310.1|2312.3|2310.8|2313.2|2310.8|2311.5|2308.7|0
1767978870000|2026-01-09 17:14:30|2312.4|2310.9|2312.3|2310.8|2312.4|2310.9|2312.3|2310.8|0
1767978880000|2026-01-09 17:14:40|2312.1|2310.6|2312.2|2310.7|2313.4|2310.8|2312.1|2308.6|2
1767978890000|2026-01-09 17:14:50|2313.3|2309.3|2313.3|2309.3|2313.3|2310.8|2312.3|2309.3|0
1767978900000|2026-01-09 17:15:00|2312.4|2308.4|2312.2|2308.2|2312.4|2308.8|2310|2307.1|2
1767978910000|2026-01-09 17:15:10|2312.1|2308.1|2310.4|2308.9|2312.1|2309.3|2310.4|2307.6|0
1767978920000|2026-01-09 17:15:20|2310.5|2309|2311|2307|2312|2309.3|2310.3|2307|0
1767978930000|2026-01-09 17:15:30|2309.3|2307.8|2309.2|2307.7|2309.3|2307.8|2309.1|2307.6|0
1767978940000|2026-01-09 17:15:40|2309|2307.5|2308.1|2306.6|2309.2|2307.7|2308.1|2306.6|7
1767978950000|2026-01-09 17:15:50|2308|2306.5|2309.1|2305.1|2309.1|2306.7|2307.3|2304.8|5
1767978960000|2026-01-09 17:16:00|2309|2305|2307.7|2306.2|2309|2306.2|2307.7|2304.9|0
1767978970000|2026-01-09 17:16:10|2308.9|2304.9|2307.9|2306.4|2309|2306.4|2307.8|2304.9|0
1767978980000|2026-01-09 17:16:20|2307.8|2306.3|2309.8|2305.8|2310|2307|2307.8|2305.8|4
1767978990000|2026-01-09 17:16:30|2309.9|2305.9|2309.9|2305.9|2310|2307|2308.4|2305.8|1
1767979000000|2026-01-09 17:16:40|2308.5|2307|2308.5|2307|2308.5|2307|2308.5|2307|0
1767979010000|2026-01-09 17:16:50|2308.6|2307.1|2309|2307.5|2310.1|2307.5|2308.4|2305.9|2
1767979020000|2026-01-09 17:17:00|2310.1|2306.1|2308.1|2306.6|2310.1|2307.1|2306.8|2304|3
1767979030000|2026-01-09 17:17:10|2307.9|2306.4|2309.2|2305.2|2309.6|2306.5|2307.9|2305.2|2
1767979040000|2026-01-09 17:17:20|2308|2306.5|2308.1|2306.6|2309.3|2306.7|2307.9|2305.2|0
1767979050000|2026-01-09 17:17:30|2308.2|2306.7|2306.6|2305.1|2309.7|2306.7|2306.6|2304.8|1
1767979060000|2026-01-09 17:17:40|2306.7|2305.2|2307.2|2303.2|2307.5|2305.2|2306.4|2303.2|3
1767979070000|2026-01-09 17:17:50|2307.4|2303.4|2307.8|2303.8|2307.8|2304.9|2305.9|2303.4|1
1767979080000|2026-01-09 17:18:00|2306.8|2305.3|2307|2305.5|2309.6|2305.6|2306.8|2304.6|2
1767979090000|2026-01-09 17:18:10|2307.1|2305.6|2306.1|2304.6|2307.1|2305.6|2306.1|2304.6|1
1767979100000|2026-01-09 17:18:20|2307.9|2303.9|2307.8|2303.8|2308.3|2304.3|2307.6|2303.6|5
1767979110000|2026-01-09 17:18:30|2307.3|2303.3|2307.1|2303.1|2307.5|2303.5|2307.1|2303.1|2
1767979120000|2026-01-09 17:18:40|2307.2|2303.2|2309|2305|2309|2305.2|2306.2|2302.9|4
1767979130000|2026-01-09 17:18:50|2309.1|2305.1|2307.2|2305.7|2309.7|2307.6|2307.2|2305.1|3
1767979140000|2026-01-09 17:19:00|2307.1|2305.6|2308.3|2304.3|2308.3|2305.7|2306.4|2303.6|3
1767979150000|2026-01-09 17:19:10|2307.1|2305.6|2308.9|2304.9|2309.6|2306.1|2307.1|2304.9|2
1767979160000|2026-01-09 17:19:20|2309|2305|2309.8|2305.8|2309.8|2306.2|2307.7|2305|1
1767979170000|2026-01-09 17:19:30|2309.9|2305.9|2309.7|2305.7|2310|2306|2309.5|2305.5|0
1767979180000|2026-01-09 17:19:40|2309.8|2305.8|2309.7|2305.7|2309.8|2305.8|2309.7|2305.7|0
1767979190000|2026-01-09 17:19:50|2309.6|2305.6|2307.9|2306.4|2309.7|2306.4|2307.9|2305.6|0
1767979200000|2026-01-09 17:20:00|2309.8|2305.8|2307.2|2305.7|2309.8|2306.6|2307.2|2304|3
1767979210000|2026-01-09 17:20:10|2307.1|2305.6|2308.2|2304.2|2308.2|2305.6|2307.1|2304.1|0
1767979220000|2026-01-09 17:20:20|2308.4|2304.4|2308.5|2304.5|2308.5|2304.5|2308.4|2304.4|0
1767979230000|2026-01-09 17:20:30|2308.4|2304.4|2306|2304.5|2308.5|2304.5|2306|2302.7|4
1767979240000|2026-01-09 17:20:40|2305.9|2304.4|2306|2304.5|2306|2304.5|2305.9|2304.4|0
1767979250000|2026-01-09 17:20:50|2305.9|2304.4|2306.1|2302.1|2306.6|2304.5|2304.6|2302.1|5
1767979260000|2026-01-09 17:21:00|2304.4|2302.9|2305.6|2304.1|2306.6|2304.1|2304.2|2302.1|6
1767979270000|2026-01-09 17:21:10|2305.5|2304|2304.7|2303.2|2306.5|2304|2304.7|2302.5|3
1767979280000|2026-01-09 17:21:20|2306.1|2302.1|2305.6|2304.1|2307.1|2304.1|2304.9|2302.1|2
1767979290000|2026-01-09 17:21:30|2305.8|2304.3|2305|2303.5|2307.4|2304.5|2305|2303.3|4
1767979300000|2026-01-09 17:21:40|2304.9|2303.4|2304.3|2302.8|2305.9|2303.4|2304.3|2301.9|2
1767979310000|2026-01-09 17:21:50|2303.7|2302.2|2302.5|2301|2304.1|2302.2|2302.5|2299.5|21
1767979320000|2026-01-09 17:22:00|2303.7|2299.7|2301.5|2300|2303.7|2301|2301.5|2298.5|6
1767979330000|2026-01-09 17:22:10|2301.6|2300.1|2303.8|2299.8|2304.1|2301.1|2301.6|2299.4|2
1767979340000|2026-01-09 17:22:20|2303.9|2299.9|2303.2|2299.2|2304|2301.4|2302.9|2299.1|5
1767979350000|2026-01-09 17:22:30|2303.1|2299.1|2302.5|2298.5|2303.1|2299.1|2302.5|2298.5|2
1767979360000|2026-01-09 17:22:40|2302.7|2298.7|2302.3|2298.3|2302.8|2299|2300.5|2298.3|2
1767979370000|2026-01-09 17:22:50|2302.5|2298.5|2302.2|2298.2|2303.1|2299.5|2300.4|2298|3
1767979380000|2026-01-09 17:23:00|2302.1|2298.1|2301|2297|2302.1|2299.2|2299.7|2297|3
1767979390000|2026-01-09 17:23:10|2299.4|2297.9|2300.1|2296.1|2300.1|2297.9|2298.9|2296.1|4
1767979400000|2026-01-09 17:23:20|2298.8|2297.3|2296.2|2294.7|2298.8|2297.3|2295.7|2292.7|23
1767979410000|2026-01-09 17:23:30|2296.9|2292.9|2295|2293.5|2297|2294.7|2295|2292.3|3
1767979420000|2026-01-09 17:23:40|2295.8|2291.8|2296.5|2292.5|2296.5|2293.5|2295|2291.8|4
1767979430000|2026-01-09 17:23:50|2295.4|2293.9|2293.5|2289.5|2297.1|2293.9|2291.6|2288.6|9
1767979440000|2026-01-09 17:24:00|2293.4|2289.4|2293.4|2289.4|2293.4|2290.2|2291.2|2288.8|5
1767979450000|2026-01-09 17:24:10|2292|2290.5|2291.2|2289.7|2292.9|2291.4|2289.7|2287.8|24
1767979460000|2026-01-09 17:24:20|2293.6|2289.6|2296|2292|2296.9|2292.9|2293.6|2289.6|4
1767979470000|2026-01-09 17:24:30|2296.6|2292.6|2295.5|2294|2296.8|2294|2295.5|2291.9|2
1767979480000|2026-01-09 17:24:40|2296.8|2292.8|2297|2293|2297.6|2294.5|2296|2292.8|4
1767979490000|2026-01-09 17:24:50|2298.2|2294.2|2296.4|2294.9|2298.2|2294.9|2296.4|2293.7|2
1767979500000|2026-01-09 17:25:00|2298.1|2294.1|2298.2|2294.2|2298.2|2295.6|2297.1|2294.1|1
1767979510000|2026-01-09 17:25:10|2298.3|2294.3|2298.3|2294.3|2298.8|2294.8|2298.2|2294.2|2
1767979520000|2026-01-09 17:25:20|2298.2|2294.2|2298.6|2294.6|2298.7|2295.2|2296.7|2293.1|2
1767979530000|2026-01-09 17:25:30|2298.7|2294.7|2298.6|2294.6|2298.8|2294.8|2298.6|2294.6|0
1767979540000|2026-01-09 17:25:40|2298.3|2294.3|2298.7|2294.7|2298.7|2294.7|2298.3|2294.3|1
1767979550000|2026-01-09 17:25:50|2297.5|2296|2297.6|2296.1|2297.6|2296.1|2297.2|2295.7|1
1767979560000|2026-01-09 17:26:00|2297|2295.5|2297.6|2296.1|2298.5|2296.1|2296.8|2294.3|4
1767979570000|2026-01-09 17:26:10|2297.5|2296|2296.9|2295.4|2298.7|2296|2296.9|2294.4|0
1767979580000|2026-01-09 17:26:20|2297|2295.5|2297|2295.5|2297|2295.5|2296.9|2295.4|0
1767979590000|2026-01-09 17:26:30|2298.4|2294.4|2299.2|2295.2|2299.4|2296|2297.4|2294.4|2
1767979600000|2026-01-09 17:26:40|2299.1|2295.1|2296.9|2295.4|2299.1|2296|2296.8|2295.1|1
1767979610000|2026-01-09 17:26:50|2296.6|2295.1|2296.6|2292.6|2296.9|2295.1|2296.6|2292.6|3
1767979620000|2026-01-09 17:27:00|2295.6|2294.1|2295.4|2291.4|2296.8|2294.3|2294.7|2291.4|2
1767979630000|2026-01-09 17:27:10|2295.3|2291.3|2296.3|2292.3|2296.3|2293.4|2294.8|2291.3|0
1767979640000|2026-01-09 17:27:20|2296.2|2292.2|2296.7|2292.7|2296.8|2294.3|2295.5|2292.2|2
1767979650000|2026-01-09 17:27:30|2295.5|2294|2295.8|2294.3|2296.8|2294.3|2295.5|2292.7|0
1767979660000|2026-01-09 17:27:40|2295.9|2294.4|2295.8|2291.8|2296.7|2294.4|2294.8|2291.8|2
1767979670000|2026-01-09 17:27:50|2295.6|2291.6|2294|2292.5|2295.6|2292.6|2293.9|2291.5|1
1767979680000|2026-01-09 17:28:00|2294.1|2292.6|2296.5|2292.5|2296.6|2294.1|2294.1|2292.5|2
1767979690000|2026-01-09 17:28:10|2296.4|2292.4|2297.7|2293.7|2297.9|2294.5|2295|2292.4|1
1767979700000|2026-01-09 17:28:20|2298|2294|2297.8|2293.8|2298|2295.4|2296.2|2293.8|3
1767979710000|2026-01-09 17:28:30|2297.4|2293.4|2296.7|2295.2|2297.7|2295.5|2296.3|2293.4|2
1767979720000|2026-01-09 17:28:40|2297.7|2293.7|2297.5|2293.5|2297.8|2293.8|2297.5|2293.5|0
1767979730000|2026-01-09 17:28:50|2297.6|2293.6|2296.7|2295.2|2297.6|2295.2|2295.9|2293.6|2
1767979740000|2026-01-09 17:29:00|2297.8|2293.8|2296.7|2295.2|2297.8|2295.2|2296.7|2293.6|0
1767979750000|2026-01-09 17:29:10|2298|2294|2298.5|2294.5|2298.5|2294.5|2298|2294|0
1767979760000|2026-01-09 17:29:20|2298.3|2294.3|2298.2|2294.2|2298.3|2294.3|2298|2294|1
1767979770000|2026-01-09 17:29:30|2298.3|2294.3|2301|2297|2301.1|2297.1|2297.3|2294.3|7
1767979780000|2026-01-09 17:29:40|2298.6|2297.1|2300.2|2296.2|2300.2|2297.1|2298.6|2295.8|4
1767979790000|2026-01-09 17:29:50|2300|2296|2299.8|2295.8|2300.7|2296.7|2299.8|2295.8|0
1767979800000|2026-01-09 17:30:00|2298.6|2297.1|2299.7|2298.2|2299.9|2298.2|2298.6|2295.8|3
1767979810000|2026-01-09 17:30:10|2300.1|2298.6|2299.9|2298.4|2300.3|2298.8|2299.8|2298.3|4
1767979820000|2026-01-09 17:30:20|2299.8|2298.3|2301.2|2299.7|2301.9|2299.7|2299.8|2297.6|6
1767979830000|2026-01-09 17:30:30|2301.7|2297.7|2301.5|2300|2302.5|2300|2300.8|2297.7|0
1767979840000|2026-01-09 17:30:40|2302.8|2298.8|2304.5|2300.5|2304.5|2300.6|2302|2298.8|3
1767979850000|2026-01-09 17:30:50|2303.1|2301.6|2303.9|2299.9|2303.9|2301.9|2302.7|2299.9|1
1767979860000|2026-01-09 17:31:00|2302.7|2301.2|2304.2|2302.7|2304.3|2302.8|2302.7|2301.2|3
1767979870000|2026-01-09 17:31:10|2304.9|2300.9|2302.7|2301.2|2304.9|2301.7|2302.7|2300.8|0
1767979880000|2026-01-09 17:31:20|2302.5|2301|2304|2300|2304|2301.3|2302.3|2299.9|2
1767979890000|2026-01-09 17:31:30|2302.7|2301.2|2304|2300|2304|2301.2|2302.7|2299.9|0
1767979900000|2026-01-09 17:31:40|2303.3|2301.8|2303.1|2301.6|2304.5|2302.4|2303.1|2300.4|2
1767979910000|2026-01-09 17:31:50|2302.8|2301.3|2304.7|2300.7|2305.1|2301.9|2302.7|2300.7|4
1767979920000|2026-01-09 17:32:00|2304.9|2300.9|2304.5|2300.5|2304.9|2302.2|2303.2|2300.5|1
1767979930000|2026-01-09 17:32:10|2304.7|2300.7|2304.6|2303.1|2305.7|2303.1|2304.5|2300.7|0
1767979940000|2026-01-09 17:32:20|2304.5|2303|2305.3|2303.8|2305.3|2303.8|2304.5|2303|3
1767979950000|2026-01-09 17:32:30|2306.7|2302.7|2305.7|2304.2|2306.8|2304.2|2305.7|2302.7|0
1767979960000|2026-01-09 17:32:40|2305.8|2304.3|2305.6|2304.1|2305.9|2304.4|2305.6|2304.1|3
1767979970000|2026-01-09 17:32:50|2305.5|2304|2305|2303.5|2305.5|2304|2305|2303.5|2
1767979980000|2026-01-09 17:33:00|2305.1|2303.6|2305.1|2303.6|2306|2303.6|2304.8|2302|0
1767979990000|2026-01-09 17:33:10|2305|2303.5|2305.1|2303.6|2306|2303.6|2304.8|2302|0
1767980000000|2026-01-09 17:33:20|2305.3|2303.8|2305.7|2304.2|2307.3|2304.7|2305.3|2303.1|1
1767980010000|2026-01-09 17:33:30|2306.2|2304.7|2305.5|2304|2307.1|2304.7|2305.5|2302.9|1
1767980020000|2026-01-09 17:33:40|2305.3|2303.8|2307.1|2303.1|2307.1|2304.3|2305.3|2302.3|2
1767980030000|2026-01-09 17:33:50|2305.5|2304|2305.5|2304|2305.5|2304|2305.5|2304|0
1767980040000|2026-01-09 17:34:00|2306.3|2304.8|2305.3|2303.8|2306.3|2304.8|2305.3|2303.8|5
1767980050000|2026-01-09 17:34:10|2306.3|2302.3|2305|2301|2306.7|2303.9|2304.6|2300.7|6
1767980060000|2026-01-09 17:34:20|2305.1|2301.1|2303.3|2301.8|2305.1|2301.8|2302.9|2300.5|1
1767980070000|2026-01-09 17:34:30|2304.6|2300.6|2305.2|2301.2|2305.7|2301.7|2304.6|2300.6|1
1767980080000|2026-01-09 17:34:40|2304.9|2300.9|2303.2|2301.7|2305.1|2302.4|2303.2|2300.5|3
1767980090000|2026-01-09 17:34:50|2303|2301.5|2303.4|2301.9|2303.4|2301.9|2302.8|2301.3|1
1767980100000|2026-01-09 17:35:00|2302.8|2301.3|2302.8|2301.3|2302.9|2301.4|2302.7|2301.2|4
1767980110000|2026-01-09 17:35:10|2303.9|2299.9|2301.5|2300|2304|2301.2|2301.5|2298.9|2
1767980120000|2026-01-09 17:35:20|2302|2298|2302.4|2298.4|2302.5|2299.9|2300|2297.7|3
1767980130000|2026-01-09 17:35:30|2302.5|2298.5|2300.6|2299.1|2302.9|2300|2300.6|2298|1
1767980140000|2026-01-09 17:35:40|2300.7|2299.2|2302|2298|2302|2299.2|2300.6|2298|0
1767980150000|2026-01-09 17:35:50|2300.9|2299.4|2300.7|2299.2|2301.3|2299.8|2300.6|2299.1|1
1767980160000|2026-01-09 17:36:00|2300.6|2299.1|2300.9|2299.4|2301.2|2299.7|2300.6|2299.1|3
1767980170000|2026-01-09 17:36:10|2301|2299.5|2302|2298|2302|2299.6|2300.9|2298|4
1767980180000|2026-01-09 17:36:20|2302.1|2298.1|2301.1|2299.6|2302.1|2299.6|2300.5|2298|1
1767980190000|2026-01-09 17:36:30|2301.4|2299.9|2302|2298|2302|2299.9|2300.9|2298|0
1767980200000|2026-01-09 17:36:40|2301.9|2297.9|2299.7|2298.2|2301.9|2298.3|2299.7|2297.2|0
1767980210000|2026-01-09 17:36:50|2299.8|2298.3|2301.5|2297.5|2301.5|2299.1|2299.4|2297.5|3
1767980220000|2026-01-09 17:37:00|2301.6|2297.6|2301.6|2297.6|2301.6|2298.7|2299.9|2297.5|1
1767980230000|2026-01-09 17:37:10|2302.1|2298.1|2301.6|2297.6|2302.1|2298.8|2299.8|2297.6|1
1767980240000|2026-01-09 17:37:20|2301|2299.5|2300.9|2299.4|2301.1|2299.6|2300.9|2299.4|1
1767980250000|2026-01-09 17:37:30|2300.6|2299.1|2302.6|2298.6|2302.9|2300.1|2300.6|2298.6|2
1767980260000|2026-01-09 17:37:40|2302.5|2298.5|2302.7|2298.7|2302.8|2300.2|2301.4|2298.5|0
1767980270000|2026-01-09 17:37:50|2302.8|2298.8|2302.6|2298.6|2303.3|2300.3|2301.8|2298.6|0
1767980280000|2026-01-09 17:38:00|2302.7|2298.7|2303.5|2299.5|2303.5|2300.7|2301.8|2298.7|0
1767980290000|2026-01-09 17:38:10|2303.4|2299.4|2302.7|2301.2|2303.9|2301.4|2302.7|2299.4|0
1767980300000|2026-01-09 17:38:20|2302.9|2301.4|2303.9|2299.9|2303.9|2301.4|2302.9|2299.8|0
1767980310000|2026-01-09 17:38:30|2303.5|2299.5|2303.5|2299.5|2303.5|2299.5|2303.5|2299.5|0
1767980320000|2026-01-09 17:38:40|2302.2|2300.7|2302.3|2300.8|2303.4|2300.8|2302.2|2299.4|0
1767980330000|2026-01-09 17:38:50|2302.2|2300.7|2302.2|2300.7|2302.3|2300.8|2302.2|2300.7|0
1767980340000|2026-01-09 17:39:00|2302.1|2300.6|2302.1|2300.6|2302.1|2300.6|2302.1|2300.6|0
1767980350000|2026-01-09 17:39:10|2302.2|2300.7|2302.1|2300.6|2302.2|2300.7|2301.6|2300.1|1
1767980360000|2026-01-09 17:39:20|2302|2300.5|2300.6|2299.1|2302.2|2300.7|2300.6|2299.1|5
1767980370000|2026-01-09 17:39:30|2300.7|2299.2|2299.7|2298.2|2301.3|2299.3|2299.7|2297.3|5
1767980380000|2026-01-09 17:39:40|2301.2|2297.2|2300.1|2298.6|2301.2|2298.6|2299.9|2297.2|0
1767980390000|2026-01-09 17:39:50|2300.3|2298.8|2301.8|2297.8|2301.9|2298.8|2299.9|2297.2|3
1767980400000|2026-01-09 17:40:00|2301.5|2297.5|2299.8|2298.3|2301.5|2298.8|2299.7|2297.2|0
1767980410000|2026-01-09 17:40:10|2299.9|2298.4|2299.6|2298.1|2299.9|2298.4|2299.6|2298.1|0
1767980420000|2026-01-09 17:40:20|2299.9|2298.4|2299.9|2298.4|2299.9|2298.4|2299.7|2298.2|3
1767980430000|2026-01-09 17:40:30|2299.8|2298.3|2299.3|2297.8|2300.6|2298.3|2299|2296.6|3
1767980440000|2026-01-09 17:40:40|2299.1|2297.6|2299.4|2295.4|2299.4|2297.6|2298.2|2295.3|2
1767980450000|2026-01-09 17:40:50|2298.1|2296.6|2300.5|2296.5|2300.7|2297.4|2298.1|2295.9|2
1767980460000|2026-01-09 17:41:00|2300.2|2296.2|2299.5|2295.5|2300.2|2297.3|2298.6|2295.5|0
1767980470000|2026-01-09 17:41:10|2298.4|2296.9|2299.2|2297.7|2300.1|2297.7|2298.4|2296.1|1
1767980480000|2026-01-09 17:41:20|2300.1|2296.1|2298|2296.5|2300.1|2297.3|2298|2295.4|0
1767980490000|2026-01-09 17:41:30|2298.7|2297.2|2302.5|2298.5|2302.5|2298.5|2298.7|2295.7|4
1767980500000|2026-01-09 17:41:40|2301.4|2299.9|2303|2299|2303.1|2299.9|2301.4|2299|0
1767980510000|2026-01-09 17:41:50|2302.9|2298.9|2302.6|2298.6|2302.9|2300|2301.5|2298.6|1
1767980520000|2026-01-09 17:42:00|2302.7|2298.7|2300.5|2296.5|2302.7|2299.8|2299.4|2296.5|2
1767980530000|2026-01-09 17:42:10|2300.6|2296.6|2299.2|2297.7|2300.6|2298|2299.2|2296.5|0
1767980540000|2026-01-09 17:42:20|2300.3|2296.3|2300.2|2296.2|2300.3|2297.7|2298.5|2296|1
1767980550000|2026-01-09 17:42:30|2298.9|2297.4|2298.7|2297.2|2300.2|2297.4|2298.5|2296|0
1767980560000|2026-01-09 17:42:40|2298.6|2297.1|2298.7|2297.2|2298.7|2297.2|2298.5|2297|0
1767980570000|2026-01-09 17:42:50|2298.6|2297.1|2298.6|2297.1|2298.7|2297.2|2298.6|2297.1|0
1767980580000|2026-01-09 17:43:00|2297.5|2296|2297.5|2296|2297.7|2296.2|2297.5|2296|2
1767980590000|2026-01-09 17:43:10|2297.6|2296.1|2297.5|2296|2297.6|2296.1|2297.4|2295.9|0
1767980600000|2026-01-09 17:43:20|2297.6|2296.1|2298|2296.5|2299.3|2296.5|2297.6|2295.1|3
1767980610000|2026-01-09 17:43:30|2299.1|2295.1|2297.8|2296.3|2299.2|2296.4|2297.7|2295.1|0
1767980630000|2026-01-09 17:43:50|2297.7|2296.2|2296.8|2295.3|2297.7|2296.2|2296.8|2295.3|2
1767980640000|2026-01-09 17:44:00|2296.7|2295.2|2296.5|2295|2297.2|2295.2|2295.3|2292.3|3
1767980650000|2026-01-09 17:44:10|2296.6|2295.1|2296.4|2294.9|2297.7|2295.2|2296.3|2293.6|0
1767980660000|2026-01-09 17:44:20|2296.5|2295|2297.5|2293.5|2297.7|2295.9|2296.5|2293.5|6
1767980670000|2026-01-09 17:44:30|2296.2|2294.7|2296.7|2292.7|2297|2294.7|2295.6|2292.7|0
1767980680000|2026-01-09 17:44:40|2296.8|2292.8|2296.5|2295|2297.9|2295.2|2296.2|2292.8|1
1767980690000|2026-01-09 17:44:50|2297.6|2293.6|2297.7|2293.7|2297.8|2295|2296.3|2293.3|0
1767980700000|2026-01-09 17:45:00|2297.6|2293.6|2299|2295|2299|2296.3|2296.9|2293.6|2
1767980710000|2026-01-09 17:45:10|2298.9|2294.9|2298.3|2294.3|2299|2296.2|2297.1|2294.3|2
1767980720000|2026-01-09 17:45:20|2297.2|2295.7|2298.6|2297.1|2300|2297.1|2297.2|2294.8|0
1767980730000|2026-01-09 17:45:30|2299.9|2295.9|2299.3|2295.3|2299.9|2297.1|2298.3|2295.3|0
1767980740000|2026-01-09 17:45:40|2299.4|2295.4|2299.2|2297.7|2300.3|2297.7|2299.2|2295.3|0
1767980750000|2026-01-09 17:45:50|2299.4|2297.9|2301.6|2297.6|2302.1|2299.5|2299.4|2297.6|4
1767980760000|2026-01-09 17:46:00|2301.5|2297.5|2301.7|2297.7|2301.9|2298.9|2300.3|2297.5|0
1767980770000|2026-01-09 17:46:10|2300.5|2299|2299.4|2297.9|2301.7|2299|2299.2|2297.7|1
1767980780000|2026-01-09 17:46:20|2299.3|2297.8|2299.2|2297.7|2299.3|2297.8|2299.2|2297.7|0
1767980790000|2026-01-09 17:46:30|2298.6|2297.1|2298.6|2297.1|2300|2297.2|2298.4|2296|0
1767980800000|2026-01-09 17:46:40|2298.5|2297|2300.4|2296.4|2300.5|2297.3|2298.5|2296.4|0
1767980810000|2026-01-09 17:46:50|2299.3|2297.8|2301.8|2297.8|2301.8|2299.4|2299.3|2297.4|4
1767980820000|2026-01-09 17:47:00|2300.5|2299|2300.9|2299.4|2300.9|2299.4|2300.5|2299|1
1767980830000|2026-01-09 17:47:10|2301|2299.5|2301.7|2300.2|2303|2300.2|2301|2299|2
1767980840000|2026-01-09 17:47:20|2301.6|2300.1|2299.8|2298.3|2301.8|2300.3|2299.8|2296.5|1
1767980850000|2026-01-09 17:47:30|2299.9|2298.4|2300.1|2298.6|2301.5|2298.6|2299.9|2297.4|0
1767980860000|2026-01-09 17:47:40|2300.2|2298.7|2300.5|2299|2301.6|2299.1|2300.1|2297.6|1
1767980870000|2026-01-09 17:47:50|2300.6|2299.1|2302.1|2298.1|2302.1|2299.1|2300.4|2298.1|1
1767980880000|2026-01-09 17:48:00|2300.9|2299.4|2301.9|2297.9|2302.1|2299.4|2300.7|2297.9|0
1767980890000|2026-01-09 17:48:10|2300.7|2299.2|2300.9|2299.4|2302|2299.4|2300.7|2298|0
1767980900000|2026-01-09 17:48:20|2301.9|2297.9|2302|2298|2302.1|2299.6|2300.5|2297.9|1
1767980910000|2026-01-09 17:48:30|2300.7|2299.2|2302|2298|2302|2299.2|2300.7|2297.9|0
1767980920000|2026-01-09 17:48:40|2300.7|2299.2|2298.3|2296.8|2300.8|2299.3|2298.2|2296.7|5
1767980930000|2026-01-09 17:48:50|2298.2|2296.7|2296.1|2294.6|2298.3|2296.8|2296.1|2294.6|2
1767980940000|2026-01-09 17:49:00|2295.4|2293.9|2297.7|2293.7|2298.2|2295.3|2295.4|2293.6|4
1767980950000|2026-01-09 17:49:10|2296.8|2295.3|2298|2296.5|2298.2|2296.6|2296.8|2293.8|2
1767980960000|2026-01-09 17:49:20|2298.1|2296.6|2299.6|2295.6|2299.7|2296.6|2298|2295.1|0
1767980970000|2026-01-09 17:49:30|2299.9|2295.9|2298.8|2294.8|2299.9|2296.2|2297.7|2294.5|0
1767980980000|2026-01-09 17:49:40|2299.1|2295.1|2299.1|2295.1|2299.2|2296.4|2297.8|2294.7|0
1767980990000|2026-01-09 17:49:50|2299|2295|2299.5|2295.5|2299.9|2295.9|2298.8|2294.8|0
1767981000000|2026-01-09 17:50:00|2299.7|2295.7|2299.9|2295.9|2300.2|2296.2|2299.6|2295.6|1
1767981010000|2026-01-09 17:50:10|2299.8|2295.8|2300.3|2296.3|2300.3|2296.3|2299.8|2295.8|0
1767981020000|2026-01-09 17:50:20|2300.2|2296.2|2299.2|2297.7|2300.2|2297.7|2298.8|2296.2|0
1767981030000|2026-01-09 17:50:30|2299.1|2297.6|2299.1|2297.6|2299.2|2297.7|2299.1|2297.6|0
1767981040000|2026-01-09 17:50:40|2299.8|2295.8|2298.2|2294.2|2299.8|2297.1|2296.6|2294.2|5
1767981050000|2026-01-09 17:50:50|2296.6|2295.1|2296.7|2295.2|2298.1|2295.2|2296.6|2293.9|0
1767981060000|2026-01-09 17:51:00|2298.7|2294.7|2294.7|2293.2|2298.9|2296.3|2294.2|2291.6|8
1767981070000|2026-01-09 17:51:10|2295.3|2293.8|2296.8|2292.8|2296.8|2294.5|2295.3|2292.3|5
1767981080000|2026-01-09 17:51:20|2295.6|2294.1|2294.7|2293.2|2296.1|2294.1|2294.7|2292.1|1
1767981090000|2026-01-09 17:51:30|2294.8|2293.3|2295.9|2291.9|2296.6|2293.7|2294.7|2291.9|0
1767981100000|2026-01-09 17:51:40|2295.8|2291.8|2296|2292|2296.3|2292.3|2295.6|2291.6|0
1767981110000|2026-01-09 17:51:50|2295.3|2291.3|2294.4|2292.9|2296.1|2293.2|2294.4|2291.2|5
1767981120000|2026-01-09 17:52:00|2295.4|2291.4|2293.6|2292.1|2295.4|2292.5|2292.9|2290.2|5
1767981130000|2026-01-09 17:52:10|2295.2|2291.2|2294.5|2293|2295.5|2293|2294|2291.2|3
1767981140000|2026-01-09 17:52:20|2296.4|2292.4|2294.5|2293|2296.6|2293.6|2294.5|2292|3
1767981150000|2026-01-09 17:52:30|2295.9|2291.9|2296|2292|2296|2292|2295.9|2291.9|0
1767981160000|2026-01-09 17:52:40|2296.2|2292.2|2295.9|2291.9|2296.3|2292.3|2295.9|2291.9|0
1767981170000|2026-01-09 17:52:50|2295.6|2291.6|2291.1|2289.6|2295.6|2292.7|2291.1|2289.4|9
1767981180000|2026-01-09 17:53:00|2291.7|2290.2|2294|2290|2294|2290.3|2291.5|2289.1|1
1767981190000|2026-01-09 17:53:10|2293.1|2291.6|2294|2290|2294|2291.6|2293|2290|1
1767981200000|2026-01-09 17:53:20|2293.9|2289.9|2293.3|2289.3|2293.9|2289.9|2293.3|2289.3|3
1767981210000|2026-01-09 17:53:30|2293.2|2289.2|2288.5|2284.5|2293.3|2289.3|2288.5|2284.5|5
1767981220000|2026-01-09 17:53:40|2287.2|2285.7|2288.8|2284.8|2289.1|2286.3|2286.9|2284.5|5
1767981230000|2026-01-09 17:53:50|2288.5|2284.5|2289|2285|2289|2285.7|2286.5|2283.5|11
1767981240000|2026-01-09 17:54:00|2288.9|2284.9|2287.9|2283.9|2288.9|2286.1|2285.6|2283|2
1767981250000|2026-01-09 17:54:10|2288|2284|2287.6|2286.1|2288.3|2286.1|2287.3|2283.5|5
1767981260000|2026-01-09 17:54:20|2287.5|2286|2287.4|2283.4|2288.8|2286.6|2286.7|2283.3|6
1767981270000|2026-01-09 17:54:30|2287.3|2283.3|2288.2|2286.7|2289.6|2286.8|2287.3|2283.3|5
1767981280000|2026-01-09 17:54:40|2288.1|2286.6|2290.1|2286.1|2290.2|2287.5|2288.1|2286.1|3
1767981290000|2026-01-09 17:54:50|2289.1|2287.6|2290.2|2286.2|2290.2|2287.6|2289.1|2286.1|0
1767981300000|2026-01-09 17:55:00|2289|2287.5|2288.2|2286.7|2290.2|2287.7|2288.2|2286.2|3
1767981310000|2026-01-09 17:55:10|2288.3|2286.8|2289.2|2287.7|2290.2|2287.8|2288.2|2286.2|1
1767981320000|2026-01-09 17:55:20|2289.3|2287.8|2290.9|2286.9|2290.9|2287.8|2289|2286.9|1
1767981330000|2026-01-09 17:55:30|2289.8|2288.3|2289.3|2287.8|2290.8|2288.4|2289.3|2286.7|0
1767981340000|2026-01-09 17:55:40|2289.2|2287.7|2288.3|2286.8|2289.6|2287.7|2288.2|2285.6|2
1767981350000|2026-01-09 17:55:50|2288.2|2286.7|2288.2|2286.7|2288.2|2286.7|2288.2|2286.7|0
1767981360000|2026-01-09 17:56:00|2286.5|2285|2286.6|2285.1|2286.6|2285.1|2286.5|2285|24
1767981370000|2026-01-09 17:56:10|2286.5|2285|2286.3|2284.8|2286.5|2285|2286.3|2284.8|0
1767981380000|2026-01-09 17:56:20|2286.6|2285.1|2285.4|2283.9|2287.1|2285.6|2285.4|2283.9|5
1767981390000|2026-01-09 17:56:30|2286.7|2282.7|2286.9|2282.9|2287.4|2283.7|2284.9|2282.2|5
1767981400000|2026-01-09 17:56:40|2286.8|2282.8|2285.5|2281.5|2286.8|2283.9|2284.9|2281.4|3
1767981410000|2026-01-09 17:56:50|2285.4|2281.4|2283.8|2282.3|2285.6|2282.9|2283.4|2280.3|4
1767981420000|2026-01-09 17:57:00|2284|2282.5|2285.3|2281.3|2285.5|2282.7|2283.1|2280.5|2
1767981430000|2026-01-09 17:57:10|2284.5|2283|2286.1|2282.1|2286.7|2283.5|2284.5|2281.9|2
1767981440000|2026-01-09 17:57:20|2286|2282|2286.1|2282.1|2286.1|2282.1|2286|2282|0
1767981450000|2026-01-09 17:57:30|2286|2282|2285.8|2284.3|2286.1|2284.5|2285.1|2282|2
1767981460000|2026-01-09 17:57:40|2286|2284.5|2288|2284|2288|2285|2286|2283.7|1
1767981470000|2026-01-09 17:57:50|2288.6|2284.6|2288.7|2284.7|2288.7|2284.7|2288.6|2284.6|0
1767981480000|2026-01-09 17:58:00|2287.2|2285.7|2287.6|2286.1|2290.1|2287.4|2287.2|2284.6|5
1767981490000|2026-01-09 17:58:10|2287.8|2286.3|2289.2|2285.2|2289.4|2287.1|2287.8|2285.2|3
1767981500000|2026-01-09 17:58:20|2287.9|2286.4|2288.5|2284.5|2289.4|2286.5|2287|2284.2|2
1767981510000|2026-01-09 17:58:30|2288.9|2284.9|2289.2|2285.2|2289.5|2285.5|2288.9|2284.9|2
1767981520000|2026-01-09 17:58:40|2287.7|2286.2|2287.1|2285.6|2288.6|2286.2|2287.1|2284.5|0
1767981530000|2026-01-09 17:58:50|2286.5|2285|2286.6|2285.1|2288|2285.1|2286.5|2283.8|2
1767981540000|2026-01-09 17:59:00|2284.6|2283.1|2285.3|2281.3|2286.3|2283.1|2283.4|2281.1|5
1767981550000|2026-01-09 17:59:10|2283.8|2282.3|2284.3|2280.3|2284.4|2282.3|2282.8|2280.2|4
1767981560000|2026-01-09 17:59:20|2284.2|2280.2|2284.3|2280.3|2284.8|2281.4|2282.5|2280.1|4
1767981570000|2026-01-09 17:59:30|2284.2|2280.2|2283.3|2281.8|2284.3|2281.8|2283|2280.2|0
1767981580000|2026-01-09 17:59:40|2285.7|2281.7|2285.5|2281.5|2285.8|2283|2284.2|2281.2|2
1767981590000|2026-01-09 17:59:50|2285.6|2281.6|2282.7|2281.2|2285.6|2281.8|2282.6|2280.2|1
1767981600000|2026-01-09 18:00:00|2284.1|2280.1|2282.8|2281.3|2284.1|2281.3|2282.6|2280.1|11
1767981610000|2026-01-09 18:00:10|2283.4|2281.9|2284.8|2280.8|2284.9|2281.9|2283.3|2280.5|3
1767981620000|2026-01-09 18:00:20|2284.9|2283.4|2285.9|2284.4|2286.3|2284.4|2284.9|2282.3|6
1767981630000|2026-01-09 18:00:30|2287.2|2283.2|2285.8|2284.3|2288.2|2285.6|2285.5|2283.1|14
1767981640000|2026-01-09 18:00:40|2287.2|2283.2|2289|2285|2289|2285|2286.3|2283|1
1767981650000|2026-01-09 18:00:50|2289.1|2285.1|2289|2285|2289.1|2286.6|2287.9|2285|0
1767981660000|2026-01-09 18:01:00|2287.8|2286.3|2288.2|2286.7|2289.8|2286.7|2287.8|2285.4|4
1767981670000|2026-01-09 18:01:10|2289.5|2285.5|2289.7|2285.7|2289.8|2285.8|2289.4|2285.4|0
1767981680000|2026-01-09 18:01:20|2289.8|2285.8|2289.7|2285.7|2289.8|2285.8|2289.7|2285.7|0
1767981690000|2026-01-09 18:01:30|2289.8|2285.8|2289.4|2285.4|2289.8|2286.7|2287.8|2285.4|1
1767981700000|2026-01-09 18:01:40|2289.2|2285.2|2288|2284|2289.2|2286.1|2287|2284|1
1767981710000|2026-01-09 18:01:50|2288.1|2284.1|2288.4|2284.4|2288.4|2285.5|2286.8|2284|1
1767981720000|2026-01-09 18:02:00|2288.6|2284.6|2288.8|2284.8|2289.5|2285.5|2288.6|2284.6|1
1767981730000|2026-01-09 18:02:10|2288.9|2284.9|2289.2|2285.2|2289.3|2286.5|2287.6|2284.6|1
1767981740000|2026-01-09 18:02:20|2289.1|2285.1|2288.4|2284.4|2289.1|2286.3|2287.3|2284.3|2
1767981750000|2026-01-09 18:02:30|2287.2|2285.7|2288.4|2286.9|2289.8|2287|2287.2|2285.1|7
1767981760000|2026-01-09 18:02:40|2288.5|2287|2288.3|2286.8|2288.5|2287|2288.3|2286.8|0
1767981770000|2026-01-09 18:02:50|2288.5|2287|2290.4|2288.9|2291.7|2289.2|2288.5|2287|4
1767981780000|2026-01-09 18:03:00|2289.8|2288.3|2294.3|2292.8|2294.3|2292.8|2289.8|2288.3|25
1767981790000|2026-01-09 18:03:10|2294.5|2293|2297|2295.5|2297|2295.5|2294.5|2293|22
1767981800000|2026-01-09 18:03:20|2296.8|2295.3|2295.7|2294.2|2296.9|2295.4|2295.5|2294|20
1767981810000|2026-01-09 18:03:30|2295.6|2294.1|2297.2|2295.7|2297.5|2296|2295.6|2294.1|13
1767981820000|2026-01-09 18:03:40|2299.5|2298|2300.4|2298.9|2300.9|2299.4|2299.4|2297.9|24
1767981830000|2026-01-09 18:03:50|2300.1|2298.6|2299.1|2297.6|2300.2|2298.7|2299.1|2297.6|18
1767981840000|2026-01-09 18:04:00|2299.4|2297.9|2300.8|2299.3|2300.8|2299.3|2299.4|2297.9|20
1767981850000|2026-01-09 18:04:10|2300.3|2298.8|2299.7|2298.2|2300.5|2299|2299.6|2298.1|19
1767981860000|2026-01-09 18:04:20|2299.6|2298.1|2297.7|2296.2|2299.6|2298.1|2297.5|2296|16
1767981870000|2026-01-09 18:04:30|2298.2|2296.7|2297.7|2296.2|2298.5|2297|2297.6|2296.1|25
1767981880000|2026-01-09 18:04:40|2297.6|2296.1|2296.6|2295.1|2298.5|2297|2296.6|2295.1|22
1767981890000|2026-01-09 18:04:50|2296.3|2294.8|2296.1|2294.6|2297.4|2295.9|2296|2294.5|23
1767981900000|2026-01-09 18:05:00|2296|2294.5|2295.7|2294.2|2296|2294.5|2295.6|2294.1|5
1767981910000|2026-01-09 18:05:10|2295.8|2294.3|2297|2295.5|2297|2295.5|2295.7|2294.2|9
1767981920000|2026-01-09 18:05:20|2296.5|2295|2296.9|2295.4|2297|2295.4|2295.5|2292.9|2
1767981930000|2026-01-09 18:05:30|2297.1|2295.6|2298.9|2297.4|2299.5|2298|2297|2295.5|8
1767981940000|2026-01-09 18:05:40|2298.5|2297|2298.6|2297.1|2298.6|2297.1|2298.5|2297|5
1767981950000|2026-01-09 18:05:50|2299.5|2298|2299.1|2297.6|2299.5|2298|2299.1|2297.6|2
1767981960000|2026-01-09 18:06:00|2299.3|2297.8|2300|2298.5|2300.6|2298.5|2299.2|2296.6|0
1767981970000|2026-01-09 18:06:10|2299.7|2298.2|2298.8|2297.3|2299.7|2298.2|2298.8|2297.3|8
1767981980000|2026-01-09 18:06:20|2300.3|2296.3|2299.7|2298.2|2300.3|2298.2|2298.8|2296.3|4
1767981990000|2026-01-09 18:06:30|2299.6|2298.1|2301.7|2297.7|2301.7|2298.2|2299.5|2297.7|3
1767982000000|2026-01-09 18:06:40|2302.1|2298.1|2301.2|2297.2|2302.1|2299.3|2299.6|2296.6|2
1767982010000|2026-01-09 18:06:50|2301.3|2297.3|2300.9|2296.9|2301.3|2298.9|2299.9|2296.9|0
1767982020000|2026-01-09 18:07:00|2301|2297|2300.5|2299|2302|2299.1|2300|2297|1
1767982030000|2026-01-09 18:07:10|2301|2297|2298.6|2297.1|2301|2297.9|2298.6|2297|2
1767982040000|2026-01-09 18:07:20|2298.7|2297.2|2298.8|2297.3|2298.9|2297.4|2298.4|2296.9|1
1767982050000|2026-01-09 18:07:30|2298.6|2297.1|2298.8|2297.3|2298.8|2297.3|2298.6|2297.1|0
1767982060000|2026-01-09 18:07:40|2298.7|2297.2|2298.9|2294.9|2299.1|2297.2|2298.5|2294.9|1
1767982070000|2026-01-09 18:07:50|2299.1|2295.1|2299|2295|2299.4|2296.3|2297.8|2294.7|0
1767982080000|2026-01-09 18:08:00|2297.5|2296|2297.1|2295.6|2298.7|2296|2297|2293.8|2
1767982090000|2026-01-09 18:08:10|2297|2295.5|2296.5|2295|2297|2295.5|2296.5|2295|1
1767982100000|2026-01-09 18:08:20|2296.7|2295.2|2296.6|2295.1|2296.7|2295.2|2296.3|2294.8|3
1767982110000|2026-01-09 18:08:30|2297.9|2293.9|2296.7|2295.2|2298.4|2295.2|2296.7|2293.9|2
1767982120000|2026-01-09 18:08:40|2296.9|2295.4|2296.7|2295.2|2298.6|2295.9|2296.4|2294.2|4
1767982130000|2026-01-09 18:08:50|2298.2|2294.2|2297.6|2293.6|2298.3|2295.7|2296.1|2293.6|0
1767982140000|2026-01-09 18:09:00|2297.7|2293.7|2297.5|2293.5|2297.7|2293.7|2297.5|2293.5|0
1767982150000|2026-01-09 18:09:10|2297.4|2293.4|2296.1|2294.6|2297.4|2294.7|2295.8|2293.4|0
1767982160000|2026-01-09 18:09:20|2296|2294.5|2296|2294.5|2296.1|2294.6|2296|2294.5|0
1767982170000|2026-01-09 18:09:30|2295.9|2294.4|2294.4|2292.9|2297.5|2294.5|2294.4|2291.1|1
1767982180000|2026-01-09 18:09:40|2296|2292|2294.9|2293.4|2297.3|2293.8|2294.9|2291.8|3
1767982190000|2026-01-09 18:09:50|2294.8|2293.3|2293.5|2292|2295.2|2293.3|2293.5|2291.1|0
1767982200000|2026-01-09 18:10:00|2294.7|2290.7|2293.6|2292.1|2294.7|2292.1|2293.4|2290.5|1
1767982210000|2026-01-09 18:10:10|2293.5|2292|2292.5|2291|2294|2292|2292.4|2289.4|0
1767982220000|2026-01-09 18:10:20|2292.4|2290.9|2293.6|2292.1|2293.6|2292.1|2292.2|2289|1
1767982230000|2026-01-09 18:10:30|2293.8|2292.3|2293.8|2292.3|2293.8|2292.3|2293.8|2292.3|0
1767982240000|2026-01-09 18:10:40|2295.7|2291.7|2295.8|2291.8|2296.8|2292.8|2295.6|2291.6|1
1767982250000|2026-01-09 18:10:50|2295.7|2291.7|2296.3|2292.3|2296.5|2292.5|2295.5|2291.5|0
1767982260000|2026-01-09 18:11:00|2296.2|2292.2|2294.8|2293.3|2296.2|2293.3|2294.8|2292.2|0
1767982270000|2026-01-09 18:11:10|2294.9|2293.4|2295.8|2291.8|2295.8|2293.4|2294.1|2291.8|1
1767982280000|2026-01-09 18:11:20|2295.7|2291.7|2293.6|2292.1|2295.8|2292.7|2293.6|2290.3|0
1767982290000|2026-01-09 18:11:30|2296.6|2292.6|2296.2|2292.2|2296.6|2292.6|2296.1|2292.1|5
1767982300000|2026-01-09 18:11:40|2296.7|2292.7|2296.1|2292.1|2296.7|2292.7|2296.1|2292.1|0
1767982310000|2026-01-09 18:11:50|2296|2292|2296.2|2292.2|2296.4|2293.3|2294|2292|1
1767982320000|2026-01-09 18:12:00|2296.1|2292.1|2296.2|2292.2|2296.2|2292.2|2296.1|2292.1|0
1767982330000|2026-01-09 18:12:10|2296.1|2292.1|2293.7|2292.2|2297.5|2294.3|2293.7|2292.1|6
1767982340000|2026-01-09 18:12:20|2293.8|2292.3|2293.9|2292.4|2294|2292.5|2293.8|2292.3|0
1767982350000|2026-01-09 18:12:30|2294|2292.5|2296|2292|2296.6|2293.6|2294|2291.8|1
1767982360000|2026-01-09 18:12:40|2294.3|2292.8|2295.4|2293.9|2296.6|2293.9|2294.3|2292.4|2
1767982370000|2026-01-09 18:12:50|2295.3|2293.8|2295.8|2291.8|2296.7|2294|2295.3|2291.8|2
1767982380000|2026-01-09 18:13:00|2296|2292|2293.8|2292.3|2296.2|2293|2293.8|2291|0
1767982390000|2026-01-09 18:13:10|2293.7|2292.2|2293.7|2292.2|2293.9|2292.4|2293.7|2292.2|0
1767982400000|2026-01-09 18:13:20|2293.5|2292|2293.8|2292.3|2293.8|2292.3|2293.5|2292|1
1767982410000|2026-01-09 18:13:30|2293.9|2292.4|2293.9|2292.4|2293.9|2292.4|2293.8|2292.3|0
1767982420000|2026-01-09 18:13:40|2293.6|2292.1|2293.8|2292.3|2293.8|2292.3|2293.5|2292|6
1767982440000|2026-01-09 18:14:00|2292.4|2290.9|2292.4|2290.9|2293.4|2291|2292.1|2289.4|2
1767982450000|2026-01-09 18:14:10|2292.5|2291|2292.5|2291|2292.6|2291.1|2292.4|2290.9|0
1767982460000|2026-01-09 18:14:20|2292.4|2290.9|2293.7|2292.2|2294.3|2292.2|2292.3|2290.3|4
1767982470000|2026-01-09 18:14:30|2293.6|2292.1|2293.2|2291.7|2293.6|2292.1|2293|2291.5|0
1767982480000|2026-01-09 18:14:40|2293.3|2291.8|2293.3|2291.8|2293.4|2291.9|2292.7|2291.2|2
1767982490000|2026-01-09 18:14:50|2293.4|2291.9|2293.7|2292.2|2293.8|2292.3|2293.4|2291.9|2
1767982500000|2026-01-09 18:15:00|2293.8|2292.3|2294.5|2290.5|2295.9|2293.1|2293.5|2290.5|1
1767982510000|2026-01-09 18:15:10|2293.1|2291.6|2292.9|2291.4|2294.5|2291.6|2292.8|2290.5|0
1767982520000|2026-01-09 18:15:20|2293|2291.5|2293|2291.5|2293.9|2291.7|2292.9|2289.8|1
1767982530000|2026-01-09 18:15:30|2292.8|2291.3|2293.1|2291.6|2294.2|2291.6|2292.8|2290.2|0
1767982540000|2026-01-09 18:15:40|2293|2291.5|2293.5|2289.5|2293.6|2291.5|2292.1|2289|1
1767982550000|2026-01-09 18:15:50|2293.3|2289.3|2292.2|2290.7|2293.5|2290.9|2292.1|2289.3|1
1767982560000|2026-01-09 18:16:00|2292.3|2290.8|2293.1|2291.6|2293.1|2291.6|2292.3|2290.8|3
1767982570000|2026-01-09 18:16:10|2294.7|2290.7|2295|2291|2295|2292.5|2292.9|2290.4|2
1767982580000|2026-01-09 18:16:20|2294|2292.5|2295.1|2291.1|2295.1|2292.5|2294|2291.1|0
1767982590000|2026-01-09 18:16:30|2293.8|2292.3|2294.3|2290.3|2294.8|2292.3|2293.2|2290.1|1
1767982600000|2026-01-09 18:16:40|2292.7|2291.2|2292.3|2290.8|2292.7|2291.2|2292.3|2290.8|0
1767982610000|2026-01-09 18:16:50|2292.2|2290.7|2292.3|2290.8|2292.3|2290.8|2292.2|2290.7|0
1767982620000|2026-01-09 18:17:00|2294.2|2290.2|2293.2|2291.7|2295|2291.9|2293.1|2290|1
1767982630000|2026-01-09 18:17:10|2294|2290|2294.2|2290.2|2294.2|2291.5|2292.9|2289.9|0
1767982640000|2026-01-09 18:17:20|2292.9|2291.4|2293.2|2291.7|2293.9|2291.7|2292.9|2289.9|0
1767982650000|2026-01-09 18:17:30|2293.3|2291.8|2292.8|2291.3|2293.3|2291.8|2292.8|2291.3|0
1767982660000|2026-01-09 18:17:40|2292.9|2291.4|2293.1|2291.6|2293.1|2291.6|2292.9|2291.4|0
1767982670000|2026-01-09 18:17:50|2292.8|2291.3|2295.2|2291.2|2295.5|2292.4|2292.8|2290.5|1
1767982680000|2026-01-09 18:18:00|2295.1|2291.1|2293.4|2291.9|2295.1|2292.3|2293.3|2290.2|1
1767982690000|2026-01-09 18:18:10|2293.3|2291.8|2293.4|2289.4|2294.5|2291.8|2292.9|2289.3|0
1767982700000|2026-01-09 18:18:20|2293.5|2289.5|2293.8|2289.8|2293.8|2291.2|2292.7|2289.4|0
1767982710000|2026-01-09 18:18:30|2293.7|2289.7|2292.1|2288.1|2293.7|2290.6|2292|2288|0
1767982720000|2026-01-09 18:18:40|2290.5|2289|2292.9|2288.9|2292.9|2289.6|2290.1|2288.1|5
1767982730000|2026-01-09 18:18:50|2293|2289|2293.2|2289.2|2293.7|2289.7|2292.8|2288.8|6
1767982740000|2026-01-09 18:19:00|2293.1|2289.1|2292.5|2288.5|2293.1|2289.6|2290.6|2288.1|1
1767982750000|2026-01-09 18:19:10|2292.4|2288.4|2292.7|2288.7|2292.8|2288.8|2292.4|2288.4|1
1767982760000|2026-01-09 18:19:20|2292.8|2288.8|2292.4|2288.4|2292.9|2288.9|2292.4|2288.4|0
1767982770000|2026-01-09 18:19:30|2292.2|2288.2|2292.9|2288.9|2292.9|2290|2291.5|2288.2|0
1767982780000|2026-01-09 18:19:40|2293|2289|2290.9|2289.4|2293|2290|2290.9|2288.9|3
1767982790000|2026-01-09 18:19:50|2291|2289.5|2292.3|2288.3|2292.3|2289.5|2290.9|2288.3|0
1767982800000|2026-01-09 18:20:00|2291.1|2289.6|2291.1|2289.6|2291.2|2289.7|2291.1|2289.6|0
1767982820000|2026-01-09 18:20:20|2291.2|2289.7|2290.8|2289.3|2291.8|2289.7|2290.8|2287.8|1
1767982830000|2026-01-09 18:20:30|2290.5|2289|2289.3|2287.8|2290.9|2289|2289.3|2286.8|1
1767982840000|2026-01-09 18:20:40|2289|2287.5|2288.7|2287.2|2291|2288.3|2288.7|2287|2
1767982850000|2026-01-09 18:20:50|2288.5|2287|2290.5|2289|2292.4|2289.4|2288.5|2286.7|3
1767982860000|2026-01-09 18:21:00|2290.8|2286.8|2290.5|2289|2291.4|2289.1|2290.3|2286.8|2
1767982870000|2026-01-09 18:21:10|2290.6|2289.1|2291|2289.5|2291|2289.5|2290.5|2289|1
1767982880000|2026-01-09 18:21:20|2292.9|2288.9|2292.7|2291.2|2293.7|2291.2|2291.4|2288.8|3
1767982890000|2026-01-09 18:21:30|2293.1|2291.6|2292|2290.5|2293.5|2291.6|2292|2289.3|2
1767982900000|2026-01-09 18:21:40|2291.9|2290.4|2292.1|2290.6|2292.1|2290.6|2291.8|2290.3|2
1767982910000|2026-01-09 18:21:50|2292|2290.5|2292.3|2290.8|2292.3|2290.8|2291.9|2290.4|0
1767982920000|2026-01-09 18:22:00|2292.5|2291|2295.1|2291.1|2296.3|2293.1|2292.5|2291|3
1767982930000|2026-01-09 18:22:10|2293.9|2292.4|2293.5|2292|2295.1|2292.4|2293.5|2291|0
1767982940000|2026-01-09 18:22:20|2294.2|2292.7|2294|2292.5|2294.2|2292.7|2294|2292.5|1
1767982950000|2026-01-09 18:22:30|2294.1|2292.6|2294|2292.5|2294.1|2292.6|2294|2292.5|0
1767982960000|2026-01-09 18:22:40|2294.3|2292.8|2294.3|2292.8|2294.3|2292.8|2294.3|2292.8|0
1767982970000|2026-01-09 18:22:50|2294.2|2292.7|2294.3|2292.8|2294.3|2292.8|2294.2|2292.7|0
1767982980000|2026-01-09 18:23:00|2294.2|2292.7|2294.7|2290.7|2294.9|2292.7|2293.1|2290.6|2
1767982990000|2026-01-09 18:23:10|2293.5|2292|2293.1|2291.6|2294.7|2292|2292.9|2290.7|0
1767983000000|2026-01-09 18:23:20|2293.2|2291.7|2292.9|2291.4|2293.3|2291.8|2292.9|2291.4|2
1767983020000|2026-01-09 18:23:40|2292.5|2291|2292.6|2291.1|2292.6|2291.1|2292.5|2291|2
1767983030000|2026-01-09 18:23:50|2292.8|2291.3|2292.6|2291.1|2293.9|2291.3|2292.4|2289.9|0
1767983040000|2026-01-09 18:24:00|2292.7|2291.2|2290.9|2286.9|2293|2291.5|2289.7|2286.9|2
1767983050000|2026-01-09 18:24:10|2290.4|2286.4|2289.3|2287.8|2290.7|2287.8|2288.7|2286.4|1
1767983060000|2026-01-09 18:24:20|2290.6|2286.6|2289|2287.5|2291.7|2288.7|2289|2286.2|0
1767983070000|2026-01-09 18:24:30|2288.9|2287.4|2292.2|2288.2|2292.6|2289.1|2288.9|2287.4|0
1767983080000|2026-01-09 18:24:40|2291.1|2289.6|2292.1|2288.1|2292.6|2289.7|2291|2288|0
1767983090000|2026-01-09 18:24:50|2292.2|2288.2|2291.8|2287.8|2292.6|2289.8|2290.2|2287.2|1
1767983100000|2026-01-09 18:25:00|2291.9|2287.9|2291.1|2289.6|2293.4|2290.8|2291.1|2287.9|1
1767983110000|2026-01-09 18:25:10|2291|2289.5|2293|2291.5|2294.2|2291.5|2291|2288.2|0
1767983120000|2026-01-09 18:25:20|2293.1|2291.6|2292.1|2290.6|2293.6|2291.6|2292.1|2289.5|3
1767983130000|2026-01-09 18:25:30|2293.3|2289.3|2293.7|2289.7|2293.7|2291|2292.5|2289|1
1767983140000|2026-01-09 18:25:40|2293.6|2289.6|2293.1|2289.1|2293.7|2290.6|2292.1|2289|0
1767983150000|2026-01-09 18:25:50|2291.9|2290.4|2293|2289|2293.4|2290.4|2291.9|2289|1
1767983160000|2026-01-09 18:26:00|2293.1|2289.1|2293.3|2289.3|2293.3|2289.3|2293.1|2289.1|0
1767983170000|2026-01-09 18:26:10|2293.2|2289.2|2292.2|2288.2|2293.2|2289.2|2292.1|2288.1|0
1767983180000|2026-01-09 18:26:20|2292.3|2288.3|2292.1|2288.1|2292.3|2288.3|2291.9|2287.9|0
1767983190000|2026-01-09 18:26:30|2292.2|2288.2|2292.9|2288.9|2292.9|2288.9|2292.2|2288.2|0
1767983200000|2026-01-09 18:26:40|2292.8|2288.8|2292.7|2288.7|2292.8|2288.8|2292.7|2288.7|0
1767983210000|2026-01-09 18:26:50|2292.8|2288.8|2292.2|2288.2|2292.8|2288.8|2292.2|2288.2|0
1767983220000|2026-01-09 18:27:00|2291.6|2287.6|2289.3|2287.8|2292|2288|2289.3|2286.8|0
1767983230000|2026-01-09 18:27:10|2291.1|2287.1|2290.3|2288.8|2292.1|2288.8|2290.2|2287.1|1
1767983240000|2026-01-09 18:27:20|2290.2|2288.7|2291.1|2287.1|2291.2|2288.7|2290|2287.1|0
1767983250000|2026-01-09 18:27:30|2291.2|2287.2|2290.1|2288.6|2291.2|2288.7|2290|2287.2|0
1767983260000|2026-01-09 18:27:40|2291.2|2287.2|2291.2|2287.2|2291.2|2288.7|2290.1|2287.2|0
1767983270000|2026-01-09 18:27:50|2290.2|2288.7|2290.1|2288.6|2291.2|2288.7|2290.1|2287.2|1
1767983280000|2026-01-09 18:28:00|2291.2|2287.2|2290.1|2288.6|2291.2|2288.6|2289.9|2287.2|0
1767983290000|2026-01-09 18:28:10|2291.2|2287.2|2290|2288.5|2291.2|2288.7|2289.9|2287.2|1
1767983300000|2026-01-09 18:28:20|2291.7|2287.7|2290.2|2288.7|2291.7|2288.8|2289.7|2287.2|2
1767983310000|2026-01-09 18:28:30|2290.1|2288.6|2290.3|2288.8|2291.9|2288.8|2290.1|2287.6|0
1767983320000|2026-01-09 18:28:40|2290.4|2288.9|2292|2288|2292.2|2289.5|2290.4|2287.6|0
1767983330000|2026-01-09 18:28:50|2291.8|2287.8|2290.3|2288.8|2291.9|2288.8|2290.2|2287.7|0
1767983340000|2026-01-09 18:29:00|2291.8|2287.8|2292.1|2288.1|2292.5|2289.3|2290.1|2287.7|0
1767983350000|2026-01-09 18:29:10|2292.2|2288.2|2292.3|2288.3|2292.4|2288.4|2292.2|2288.2|0
1767983360000|2026-01-09 18:29:20|2292.6|2288.6|2292.4|2288.4|2292.6|2288.6|2292.3|2288.3|2
1767983370000|2026-01-09 18:29:30|2292.5|2288.5|2292.8|2288.8|2292.8|2288.8|2292.5|2288.5|0
1767983380000|2026-01-09 18:29:40|2292.9|2288.9|2293.4|2289.4|2293.5|2289.5|2292.3|2288.3|2
1767983390000|2026-01-09 18:29:50|2293.5|2289.5|2291.5|2290|2293.5|2290.2|2291|2289|1
1767983400000|2026-01-09 18:30:00|2292.2|2288.2|2292.4|2288.4|2292.4|2289.8|2291.1|2288.2|1
1767983410000|2026-01-09 18:30:10|2292.3|2288.3|2292|2288|2292.3|2289.2|2290.7|2288|0
1767983420000|2026-01-09 18:30:20|2292.1|2288.1|2290.7|2289.2|2292.1|2289.2|2290.7|2288|0
1767983430000|2026-01-09 18:30:30|2290.8|2289.3|2291.7|2290.2|2292.7|2290.2|2290.8|2288.7|2
1767983440000|2026-01-09 18:30:40|2291.9|2290.4|2292.6|2291.1|2293.6|2291.4|2291.9|2289.2|2
1767983450000|2026-01-09 18:30:50|2292.8|2291.3|2295.1|2291.1|2295.1|2291.4|2292.6|2290.5|1
1767983460000|2026-01-09 18:31:00|2293.9|2292.4|2296.1|2292.1|2296.1|2292.4|2293.9|2291.6|0
1767983470000|2026-01-09 18:31:10|2295.9|2291.9|2295.8|2291.8|2296|2293.1|2294.5|2291.1|6
1767983480000|2026-01-09 18:31:20|2294.6|2293.1|2294.7|2293.2|2295.8|2293.2|2294.6|2291.8|0
1767983490000|2026-01-09 18:31:30|2294.4|2292.9|2295|2293.5|2295.2|2293.7|2294.4|2292.9|2
1767983500000|2026-01-09 18:31:40|2295.1|2293.6|2294.4|2292.9|2295.3|2293.6|2294.4|2291.3|1
1767983510000|2026-01-09 18:31:50|2294.5|2293|2294.4|2292.9|2294.6|2293.1|2294.4|2292.9|2
1767983520000|2026-01-09 18:32:00|2295.7|2291.7|2294.6|2293.1|2295.7|2293.3|2294.5|2291.7|0
1767983530000|2026-01-09 18:32:10|2294.7|2293.2|2294.3|2292.8|2294.7|2293.2|2294.3|2292.8|0
1767983550000|2026-01-09 18:32:30|2295|2293.5|2294.3|2292.8|2296|2293.5|2294.3|2291.9|3
1767983560000|2026-01-09 18:32:40|2294.4|2292.9|2296.7|2292.7|2297.4|2294.6|2294.4|2292.3|2
1767983570000|2026-01-09 18:32:50|2296.6|2292.6|2296.6|2292.6|2296.8|2292.8|2296.2|2292.2|9
1767983580000|2026-01-09 18:33:00|2295.5|2294|2295.4|2293.9|2296.8|2294|2295|2292.5|2
1767983600000|2026-01-09 18:33:20|2295.3|2293.8|2295|2293.5|2295.3|2293.8|2295|2293.5|2
1767983610000|2026-01-09 18:33:30|2295.5|2291.5|2296|2294.5|2297|2294.5|2294.3|2291.5|1
1767983620000|2026-01-09 18:33:40|2297.1|2293.1|2297.2|2293.2|2297.2|2294.7|2296.1|2293.1|0
1767983630000|2026-01-09 18:33:50|2296.1|2294.6|2296.9|2292.9|2297.2|2294.6|2295.9|2292.9|0
1767983640000|2026-01-09 18:34:00|2296.5|2292.5|2295.6|2294.1|2296.7|2294.1|2295.5|2292.5|1
1767983650000|2026-01-09 18:34:10|2295.5|2294|2295.7|2294.2|2295.7|2294.2|2295.5|2294|0
1767983660000|2026-01-09 18:34:20|2295.6|2294.1|2297.1|2293.1|2297.2|2294.6|2295.6|2292.9|2
1767983670000|2026-01-09 18:34:30|2296|2294.5|2298|2296.5|2298|2296.5|2296|2294.5|4
1767983680000|2026-01-09 18:34:40|2297.9|2296.4|2298.6|2297.1|2298.6|2297.1|2297.9|2296.4|1
1767983690000|2026-01-09 18:34:50|2298.5|2297|2298.4|2296.9|2300|2297.4|2298.4|2295.8|0
1767983700000|2026-01-09 18:35:00|2298.6|2297.1|2299|2297.5|2299.2|2297.7|2298.6|2297.1|0
1767983710000|2026-01-09 18:35:10|2299.1|2297.6|2299.8|2298.3|2301.2|2298.6|2299.1|2297|2
1767983720000|2026-01-09 18:35:20|2301|2297|2300.7|2299.2|2302.3|2299.6|2299.8|2297|4
1767983730000|2026-01-09 18:35:30|2300.8|2299.3|2301.5|2297.5|2301.5|2299.3|2300.4|2297.4|0
1767983740000|2026-01-09 18:35:40|2301.4|2297.4|2300|2298.5|2301.4|2298.6|2299.9|2297.1|0
1767983750000|2026-01-09 18:35:50|2300.1|2298.6|2301.2|2297.2|2301.2|2298.6|2300.1|2297.2|0
1767983760000|2026-01-09 18:36:00|2301.3|2297.3|2301.8|2297.8|2301.8|2299.5|2300.6|2297.3|3
1767983770000|2026-01-09 18:36:10|2300.8|2299.3|2300.9|2299.4|2300.9|2299.4|2300.6|2299.1|1
1767983790000|2026-01-09 18:36:30|2300.8|2299.3|2299.7|2298.2|2301.2|2299.3|2299.7|2297.2|2
1767983800000|2026-01-09 18:36:40|2300.5|2296.5|2299.5|2298|2300.6|2298.1|2299.4|2296.5|0
1767983810000|2026-01-09 18:36:50|2300.5|2296.5|2299.5|2298|2300.5|2298|2299.5|2296.5|0
1767983820000|2026-01-09 18:37:00|2301.4|2297.4|2300.9|2296.9|2301.4|2297.4|2300.7|2296.7|3
1767983830000|2026-01-09 18:37:10|2300.8|2296.8|2299.8|2298.3|2301|2298.4|2299.8|2296.8|0
1767983840000|2026-01-09 18:37:20|2299.9|2298.4|2300.5|2299|2300.6|2299.1|2299.9|2298.4|2
1767983850000|2026-01-09 18:37:30|2300.4|2298.9|2300.5|2299|2300.5|2299|2300.4|2298.9|0
1767983860000|2026-01-09 18:37:40|2300.4|2298.9|2302.1|2298.1|2302.1|2298.9|2300.4|2298.1|4
1767983870000|2026-01-09 18:37:50|2301|2299.5|2302.1|2300.6|2302.2|2300.7|2301|2299.5|4
1767983880000|2026-01-09 18:38:00|||||||||3
1767983890000|2026-01-09 18:38:10|2299.2|2297.7|2300.6|2299.1|2300.6|2299.1|2299.2|2297.7|15
1767983900000|2026-01-09 18:38:20|2301.2|2299.7|2301.2|2299.7|2301.2|2299.7|2301.2|2299.7|1
1767983910000|2026-01-09 18:38:30|2301.1|2299.6|2301.5|2297.5|2301.5|2299.6|2300.3|2297.5|4
1767983920000|2026-01-09 18:38:40|2300.3|2298.8|2300.4|2298.9|2301.6|2299|2300.3|2297.5|0
1767983930000|2026-01-09 18:38:50|2300.5|2299|2300|2298.5|2300.5|2299|2300|2298.5|0
1767983940000|2026-01-09 18:39:00|2300.2|2298.7|2301.8|2297.8|2301.8|2299.5|2300.2|2297.7|1
1767983950000|2026-01-09 18:39:10|2300.7|2299.2|2300.3|2298.8|2300.7|2299.2|2300.2|2298.7|1
1767983960000|2026-01-09 18:39:20|2300.4|2298.9|2301.6|2300.1|2301.7|2300.2|2300.3|2298.8|3
1767983970000|2026-01-09 18:39:30|2301.8|2300.3|2301.5|2300|2301.8|2300.3|2301.5|2300|0
1767983980000|2026-01-09 18:39:40|2301.6|2300.1|2301.6|2300.1|2301.7|2300.2|2301.4|2299.9|1
1767983990000|2026-01-09 18:39:50|2301.5|2300|2301.7|2300.2|2301.7|2300.2|2301.5|2300|0
1767984000000|2026-01-09 18:40:00|2302.3|2300.8|2303.4|2301.9|2303.5|2302|2302.3|2300.8|6
1767984010000|2026-01-09 18:40:10|2303.3|2301.8|2306.3|2302.3|2306.3|2304.1|2303.2|2301.7|18
1767984020000|2026-01-09 18:40:20|2306.2|2302.2|2305.2|2303.7|2306.2|2303.7|2304.4|2301.7|6
1767984030000|2026-01-09 18:40:30|2305|2303.5|2305.7|2301.7|2305.7|2303.5|2304.2|2301.7|1
1767984040000|2026-01-09 18:40:40|2305.5|2301.5|2303.8|2302.3|2305.5|2302.4|2303.8|2301.1|1
1767984060000|2026-01-09 18:41:00|2303.9|2302.4|2304|2302.5|2304|2302.5|2303.9|2302.4|1
1767984070000|2026-01-09 18:41:10|2303.9|2300|2302.8|2301.3|2304.1|2301.3|2302.6|2299.9|3
1767984080000|2026-01-09 18:41:20|2302.7|2301.2|2302.7|2301.2|2302.7|2301.2|2302.7|2301.2|1
1767984090000|2026-01-09 18:41:30|2303.8|2299.8|2301.7|2300.2|2303.9|2301.3|2301.7|2299.2|6
1767984100000|2026-01-09 18:41:40|2301.6|2300.1|2301.6|2300.1|2301.7|2300.2|2301.6|2300.1|3
1767984110000|2026-01-09 18:41:50|2301.5|2300|2301.9|2300.4|2302.6|2300.4|2301|2298.6|1
1767984120000|2026-01-09 18:42:00|2303.3|2299.3|2302.4|2300.9|2303.3|2300.9|2302.3|2299.3|1
1767984130000|2026-01-09 18:42:10|2303.5|2299.5|2302.3|2300.8|2303.5|2300.8|2302.3|2299.5|0
1767984140000|2026-01-09 18:42:20|2302.4|2300.9|2302.3|2300.8|2302.4|2300.9|2302.3|2300.8|0
1767984150000|2026-01-09 18:42:30|2302.2|2300.7|2302.9|2298.9|2302.9|2300.7|2301.5|2298.9|2
1767984160000|2026-01-09 18:42:40|2301.4|2299.9|2302.2|2298.2|2303|2300.1|2301.3|2298.2|1
1767984170000|2026-01-09 18:42:50|2300.9|2299.4|2301.4|2299.9|2302.4|2299.9|2300.9|2298.1|0
1767984180000|2026-01-09 18:43:00|2300.9|2299.4|2301.1|2299.6|2302.3|2299.6|2300.8|2298.2|2
1767984190000|2026-01-09 18:43:10|2302.6|2298.6|2301|2299.5|2302.6|2299.5|2301|2298.4|0
1767984200000|2026-01-09 18:43:20|2302.4|2298.4|2301.1|2299.6|2302.4|2299.6|2301.1|2298.4|0
1767984210000|2026-01-09 18:43:30|2301.2|2299.7|2301.2|2299.7|2301.2|2299.7|2301.2|2299.7|0
1767984220000|2026-01-09 18:43:40|2301.1|2299.6|2301.1|2299.6|2301.2|2299.7|2301.1|2299.6|0
1767984230000|2026-01-09 18:43:50|2300.9|2299.4|2300.5|2299|2301.4|2299.6|2300.2|2297.4|3
1767984240000|2026-01-09 18:44:00|2301.5|2297.5|2300|2298.5|2301.5|2298.5|2300|2297.5|1
1767984250000|2026-01-09 18:44:10|2299.5|2298|2300.8|2296.8|2301.5|2298|2299.5|2296.8|2
1767984260000|2026-01-09 18:44:20|2299.6|2298.1|2301.1|2297.1|2301.2|2298.2|2299.6|2297.1|0
1767984270000|2026-01-09 18:44:30|2301|2297|2301|2297|2301|2297|2301|2297|0
1767984280000|2026-01-09 18:44:40|2301.1|2297.1|2300.9|2299.4|2301.6|2299.4|2300.5|2297.1|2
1767984290000|2026-01-09 18:44:50|2301.2|2299.7|2301.7|2300.2|2303.2|2300.2|2301.2|2299.2|1
1767984300000|2026-01-09 18:45:00|2303.2|2299.2|2303.2|2299.2|2303.2|2300.4|2301.9|2299.2|0
1767984310000|2026-01-09 18:45:10|2303.6|2299.6|2301.2|2297.2|2303.8|2301|2301.2|2297.2|2
1767984320000|2026-01-09 18:45:20|2301.7|2297.7|2301.5|2297.5|2302.1|2299.1|2300.4|2297.5|1
1767984330000|2026-01-09 18:45:30|2301.2|2297.2|2300.3|2298.8|2301.5|2298.8|2300.3|2297.2|0
1767984340000|2026-01-09 18:45:40|2300.4|2298.9|2300.5|2299|2300.5|2299|2300.4|2298.9|1
1767984350000|2026-01-09 18:45:50|2300.1|2298.6|2300.8|2296.8|2301.3|2298.6|2300.1|2296.8|1
1767984360000|2026-01-09 18:46:00|2299.6|2298.1|2297.9|2296.4|2301.8|2298.2|2297.1|2295.6|54
1767984370000|2026-01-09 18:46:10|2297.8|2296.3|2298.7|2297.2|2298.8|2297.3|2297.3|2295.8|1
1767984380000|2026-01-09 18:46:20|2298.8|2297.3|2299.4|2297.9|2300.6|2298|2298.8|2296.6|1
1767984390000|2026-01-09 18:46:30|2299.5|2298|2299.5|2298|2299.5|2298|2299.4|2297.9|0
1767984400000|2026-01-09 18:46:40|2299.4|2297.9|2301|2297|2301.1|2298.5|2299.4|2296.8|1
1767984410000|2026-01-09 18:46:50|2300|2298.5|2300.2|2298.7|2302|2298.8|2300|2297.7|0
1767984420000|2026-01-09 18:47:00|2299.8|2298.3|2300.3|2296.3|2300.3|2298.3|2298.8|2296.2|4
1767984430000|2026-01-09 18:47:10|2298.9|2294.9|2300|2296|2300.1|2296.1|2298.9|2294.9|0
1767984440000|2026-01-09 18:47:20|2300.1|2296.1|2300.7|2296.7|2300.8|2296.8|2300.1|2296.1|0
1767984450000|2026-01-09 18:47:30|2300.8|2296.8|2300.6|2296.6|2300.8|2296.8|2300.5|2296.5|0
1767984460000|2026-01-09 18:47:40|2300.5|2296.5|2300.8|2296.8|2300.8|2298|2299.5|2296.5|0
1767984470000|2026-01-09 18:47:50|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|0
1767984480000|2026-01-09 18:48:00|2299.4|2297.9|2300.2|2296.2|2300.5|2297.9|2298.9|2294.9|1
1767984490000|2026-01-09 18:48:10|2300.3|2296.3|2300.1|2296.1|2300.4|2296.4|2300.1|2296.1|0
1767984500000|2026-01-09 18:48:20|2298.9|2297.4|2301.9|2297.9|2302.3|2298.3|2298.9|2296|3
1767984510000|2026-01-09 18:48:30|2301.8|2297.8|2300.5|2299|2301.9|2299|2300.5|2297.8|0
1767984520000|2026-01-09 18:48:40|2301.9|2297.9|2300.5|2299|2301.9|2299|2300.5|2297.8|0
1767984530000|2026-01-09 18:48:50|2301.9|2297.9|2299.9|2298.4|2302|2299.1|2299.9|2297.8|0
1767984550000|2026-01-09 18:49:10|2299.8|2298.3|2300.8|2296.8|2300.8|2298.3|2299.6|2296.8|1
1767984560000|2026-01-09 18:49:20|2300.6|2296.6|2301.5|2297.5|2301.9|2299.2|2299.7|2296.6|1
1767984570000|2026-01-09 18:49:30|2301.4|2297.4|2301.3|2297.3|2301.4|2297.4|2301.2|2297.2|0
1767984580000|2026-01-09 18:49:40|2301.4|2297.4|2301.6|2297.6|2301.6|2297.6|2301.4|2297.4|0
1767984590000|2026-01-09 18:49:50|2301.5|2297.5|2301.8|2297.8|2301.8|2297.8|2301.5|2297.5|0
1767984600000|2026-01-09 18:50:00|2302|2298|2301.8|2297.8|2302|2298|2301.8|2297.8|0
1767984610000|2026-01-09 18:50:10|2300.4|2298.9|2300.4|2298.9|2300.4|2298.9|2300.3|2298.8|0
1767984620000|2026-01-09 18:50:20|2300.3|2298.8|2300.1|2296.1|2300.9|2298.8|2300.1|2296.1|1
1767984640000|2026-01-09 18:50:40|2300.2|2296.2|2300.4|2296.4|2300.4|2296.4|2300.2|2296.2|0
1767984650000|2026-01-09 18:50:50|2300.7|2296.7|2299.9|2295.9|2301.2|2297.2|2299.9|2295.9|0
1767984660000|2026-01-09 18:51:00|2299.8|2295.8|2299.8|2295.8|2299.8|2295.8|2299.8|2295.8|0
1767984670000|2026-01-09 18:51:10|2299.7|2295.7|2299.7|2295.7|2299.7|2295.7|2299.7|2295.7|0
1767984680000|2026-01-09 18:51:20|2299.6|2295.6|2299.7|2295.7|2299.7|2295.7|2298.5|2294.5|3
1767984690000|2026-01-09 18:51:30|2299.5|2295.5|2299.7|2295.7|2299.7|2295.7|2299.5|2295.5|0
1767984700000|2026-01-09 18:51:40|2299.8|2295.8|2300|2296|2300.2|2296.2|2299.7|2295.7|1
1767984710000|2026-01-09 18:51:50|2299.9|2295.9|2299.2|2295.2|2300.1|2296.1|2299.2|2295.2|1
1767984720000|2026-01-09 18:52:00|2299.3|2295.3|2299.4|2295.4|2299.5|2295.5|2299.2|2295.2|0
1767984730000|2026-01-09 18:52:10|2299.5|2295.5|2299.1|2295.1|2299.5|2295.5|2299.1|2295.1|2
1767984740000|2026-01-09 18:52:20|2299.2|2295.2|2299.6|2295.6|2299.6|2295.6|2299.2|2295.2|0
1767984750000|2026-01-09 18:52:30|2299.5|2295.5|2299.5|2295.5|2299.6|2295.6|2299.4|2295.4|0
1767984760000|2026-01-09 18:52:40|2299.3|2295.3|2299.4|2295.4|2299.4|2295.4|2299.3|2295.3|2
1767984770000|2026-01-09 18:52:50|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|0
1767984780000|2026-01-09 18:53:00|2297.9|2296.4|2298.6|2294.6|2298.6|2296.4|2297.9|2294.6|3
1767984790000|2026-01-09 18:53:10|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|0
1767984800000|2026-01-09 18:53:20|2298.4|2294.4|2298|2294|2298.4|2294.4|2298|2294|0
1767984810000|2026-01-09 18:53:30|2297.9|2293.9|2297.5|2293.5|2297.9|2293.9|2297.4|2293.4|0
1767984820000|2026-01-09 18:53:40|2297.6|2293.6|2298.5|2294.5|2298.9|2294.9|2297.6|2293.6|1
1767984830000|2026-01-09 18:53:50|2298.4|2294.4|2297.4|2293.4|2298.4|2294.4|2297.4|2293.4|0
1767984840000|2026-01-09 18:54:00|2297.3|2293.3|2296.5|2292.5|2297.3|2293.3|2296.3|2292.3|1
1767984850000|2026-01-09 18:54:10|2295.3|2293.8|2296.9|2292.9|2296.9|2294.1|2295.3|2292.9|1
1767984860000|2026-01-09 18:54:20|2295.8|2294.3|2295.9|2294.4|2295.9|2294.4|2295.8|2294.3|0
1767984870000|2026-01-09 18:54:30|2296.9|2292.9|2295.8|2294.3|2296.9|2294.3|2295.8|2292.7|0
1767984880000|2026-01-09 18:54:40|2295.9|2294.4|2296.1|2294.6|2297.2|2294.6|2295.9|2293.1|0
1767984890000|2026-01-09 18:54:50|2296|2294.5|2296|2294.5|2296.1|2294.6|2296|2294.5|0
1767984900000|2026-01-09 18:55:00|2297|2293|2296.7|2292.7|2297|2293|2296.7|2292.7|0
1767984910000|2026-01-09 18:55:10|2296.9|2292.9|2297.2|2293.2|2297.2|2294.6|2295.7|2292.9|0
1767984920000|2026-01-09 18:55:20|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|0
1767984930000|2026-01-09 18:55:30|2297|2293|2296.7|2292.7|2297|2293|2296.7|2292.7|0
1767984940000|2026-01-09 18:55:40|2296.9|2292.9|2297.6|2293.6|2297.6|2293.6|2296.9|2292.9|1
1767984950000|2026-01-09 18:55:50|2297.7|2293.7|2297.6|2293.6|2297.7|2293.7|2297.6|2293.6|0
1767984960000|2026-01-09 18:56:00|2297.9|2293.9|2297.4|2293.4|2297.9|2294.8|2295.8|2293.1|9
1767984970000|2026-01-09 18:56:10|2297.6|2293.6|2295.6|2294.1|2297.6|2294.5|2295.6|2293.3|0
1767984980000|2026-01-09 18:56:20|2297.4|2293.4|2297.5|2293.5|2297.6|2293.6|2297.4|2293.4|4
1767984990000|2026-01-09 18:56:30|2297.6|2293.6|2297.6|2293.6|2297.6|2293.6|2297.6|2293.6|0
1767985000000|2026-01-09 18:56:40|2297.5|2293.5|2298|2294|2298|2295.1|2296.5|2293.5|0
1767985020000|2026-01-09 18:57:00|2298.4|2294.4|2299.4|2295.4|2299.4|2295.4|2298.4|2294.4|0
1767985030000|2026-01-09 18:57:10|2298.2|2296.7|2299.4|2295.4|2299.4|2296.7|2298.2|2295.4|0
1767985040000|2026-01-09 18:57:20|2298.2|2296.7|2299.6|2295.6|2299.8|2296.7|2298.2|2295.5|1
1767985050000|2026-01-09 18:57:30|2298.3|2296.8|2298.4|2296.9|2299.6|2296.9|2298.3|2295.6|0
1767985060000|2026-01-09 18:57:40|2299.6|2295.6|2298.3|2294.3|2299.6|2296.9|2297.7|2294.3|2
1767985070000|2026-01-09 18:57:50|2297|2295.5|2296.9|2295.4|2297|2295.5|2296.9|2295.4|0
1767985080000|2026-01-09 18:58:00|2297.9|2293.9|2296.4|2294.9|2297.9|2295|2296.4|2293.9|0
1767985090000|2026-01-09 18:58:10|2295.8|2294.3|2295.8|2294.3|2295.8|2294.3|2295.8|2294.3|2
1767985110000|2026-01-09 18:58:30|2295.7|2294.2|2295.6|2294.1|2295.7|2294.2|2294.9|2293.4|3
1767985120000|2026-01-09 18:58:40|2295.7|2294.2|2295.7|2294.2|2295.8|2294.3|2295.6|2294.1|0
1767985130000|2026-01-09 18:58:50|2295.6|2294.1|2295.6|2294.1|2295.9|2294.4|2295.6|2294.1|0
1767985140000|2026-01-09 18:59:00|2295.7|2294.2|2296.1|2292.1|2296.4|2294.4|2295|2292.1|0
1767985150000|2026-01-09 18:59:10|2295|2293.5|2296.5|2292.5|2296.5|2294|2295|2292.5|0
1767985160000|2026-01-09 18:59:20|2295.3|2293.8|2296.5|2292.5|2296.5|2294|2295.3|2292.2|0
1767985170000|2026-01-09 18:59:30|2295.3|2293.8|2295.4|2293.9|2296.5|2294|2295.3|2292.5|1
1767985180000|2026-01-09 18:59:40|2295.5|2294|2295.5|2294|2295.6|2294.1|2295.5|2294|0
1767985190000|2026-01-09 18:59:50|2295.6|2294.1|2295.5|2294|2295.9|2294.4|2295.5|2294|2
1767985200000|2026-01-09 19:00:00|2295.7|2294.2|2296.5|2295|2297.7|2295.4|2295.7|2293.7|7
1767985210000|2026-01-09 19:00:10|2296.6|2295.1|2296|2294.5|2296.6|2295.1|2296|2294.5|2
1767985220000|2026-01-09 19:00:20|2296.1|2294.6|2295.7|2294.2|2296.2|2294.7|2295.3|2293.8|3
1767985230000|2026-01-09 19:00:30|2295.6|2294.1|2295.7|2294.2|2295.7|2294.2|2295.6|2294.1|0
1767985250000|2026-01-09 19:00:50|2295.6|2294.1|2294.6|2293.1|2295.6|2294.1|2294.6|2293.1|2
1767985270000|2026-01-09 19:01:10|2295.6|2291.6|2295.7|2291.7|2295.7|2291.7|2295.6|2291.6|1
1767985280000|2026-01-09 19:01:20|2295.8|2291.8|2296.8|2292.8|2296.8|2294.2|2294.5|2291.8|2
1767985290000|2026-01-09 19:01:30|2295.8|2294.3|2296.2|2292.2|2296.3|2294.3|2295.3|2292.2|5
1767985300000|2026-01-09 19:01:40|2296.6|2292.6|2296.4|2292.4|2296.6|2292.6|2296.4|2292.4|1
1767985310000|2026-01-09 19:01:50|2296.5|2292.5|2296.1|2292.1|2296.5|2293.3|2294.8|2292|0
1767985320000|2026-01-09 19:02:00|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|0
1767985340000|2026-01-09 19:02:20|2294.7|2293.2|2294.7|2293.2|2294.7|2293.2|2294.7|2293.2|0
1767985350000|2026-01-09 19:02:30|2294.6|2293.1|2293.7|2292.2|2295.5|2293.1|2293.7|2291.5|0
1767985360000|2026-01-09 19:02:40|2293.8|2292.3|2293.7|2292.2|2293.8|2292.3|2293.7|2292.2|0
1767985380000|2026-01-09 19:03:00|2294.1|2292.6|2295.3|2291.3|2295.3|2292.8|2294.1|2291.3|1
1767985390000|2026-01-09 19:03:10|2294.2|2292.7|2295.9|2291.9|2295.9|2292.7|2294.2|2291.9|0
1767985400000|2026-01-09 19:03:20|2295.8|2291.8|2296|2292|2296|2292|2295.5|2291.5|0
1767985410000|2026-01-09 19:03:30|2295.9|2291.9|2296|2292|2296|2292|2295.9|2291.9|0
1767985420000|2026-01-09 19:03:40|2295.9|2291.9|2295.9|2291.9|2295.9|2291.9|2295.9|2291.9|0
1767985430000|2026-01-09 19:03:50|2294.6|2293.1|2294.5|2293|2294.6|2293.1|2294.5|2293|0
1767985440000|2026-01-09 19:04:00|2294.3|2292.8|2292.6|2291.1|2294.3|2292.8|2292.6|2289.9|2
1767985450000|2026-01-09 19:04:10|2293.7|2289.7|2293.4|2289.4|2293.8|2289.8|2293.4|2289.4|0
1767985460000|2026-01-09 19:04:20|2293.5|2289.5|2293|2289|2293.6|2289.6|2293|2289|0
1767985470000|2026-01-09 19:04:30|2292.2|2290.7|2292.3|2290.8|2292.3|2290.8|2292.2|2290.7|0
1767985480000|2026-01-09 19:04:40|2291.6|2290.1|2291.9|2290.4|2292.9|2290.5|2291.5|2288.9|1
1767985490000|2026-01-09 19:04:50|2291.8|2290.3|2291.8|2290.3|2291.8|2290.3|2291.8|2290.3|0
1767985500000|2026-01-09 19:05:00|2291.9|2290.4|2293.9|2289.9|2293.9|2290.4|2291.8|2289.8|2
1767985510000|2026-01-09 19:05:10|2293.8|2289.8|2292.4|2290.9|2293.8|2291|2292.4|2289.8|0
1767985520000|2026-01-09 19:05:20|2292.5|2291|2292.5|2291|2292.5|2291|2292.4|2290.9|0
1767985530000|2026-01-09 19:05:30|2292.4|2290.9|2292.6|2291.1|2292.6|2291.1|2292.4|2290.9|0
1767985540000|2026-01-09 19:05:40|2292.5|2291|2293.5|2292|2293.5|2292|2292.5|2291|3
1767985550000|2026-01-09 19:05:50|2293.4|2291.9|2293.4|2291.9|2293.4|2291.9|2293.4|2291.9|1
1767985560000|2026-01-09 19:06:00|2294.6|2290.6|2293.4|2291.9|2294.6|2291.9|2293.3|2290.6|3
1767985570000|2026-01-09 19:06:10|2293.6|2292.1|2293.4|2291.9|2293.7|2292.2|2293.4|2291.9|0
1767985580000|2026-01-09 19:06:20|2293.3|2291.8|2293.3|2291.8|2293.4|2291.9|2293.3|2291.8|0
1767985590000|2026-01-09 19:06:30|2293.4|2291.9|2294|2290|2294|2291.9|2292.3|2290|1
1767985600000|2026-01-09 19:06:40|2293.9|2289.9|2291.6|2290.1|2293.9|2291.1|2291.6|2289|2
1767985610000|2026-01-09 19:06:50|2291.5|2290|2291.6|2290.1|2291.6|2290.1|2291.5|2290|0
1767985620000|2026-01-09 19:07:00|2292.9|2288.9|2292.6|2291.1|2292.9|2291.1|2291.5|2288.9|0
1767985630000|2026-01-09 19:07:10|2292.5|2291|2293.1|2289.1|2293.6|2291.4|2292.1|2289.1|4
1767985640000|2026-01-09 19:07:20|2293|2289|2293.5|2289.5|2293.5|2290.2|2291.6|2289|2
1767985650000|2026-01-09 19:07:30|2293.4|2289.4|2293.1|2289.1|2293.4|2290.5|2291.9|2289|0
1767985660000|2026-01-09 19:07:40|2293.2|2289.2|2293.8|2289.8|2293.9|2289.9|2293.2|2289.2|0
1767985670000|2026-01-09 19:07:50|2293.9|2289.9|2292.9|2291.4|2294.4|2291.8|2292.8|2289.9|1
1767985680000|2026-01-09 19:08:00|2294.3|2290.3|2292.7|2291.2|2294.3|2291.5|2292.7|2290.2|0
1767985690000|2026-01-09 19:08:10|2292.6|2291.1|2293.4|2289.4|2293.4|2291.1|2292.6|2289.1|2
1767985700000|2026-01-09 19:08:20|2292.4|2290.9|2293.6|2289.6|2294|2290.9|2292.4|2289.6|0
1767985710000|2026-01-09 19:08:30|2292.3|2290.8|2292|2290.5|2293.5|2290.9|2292|2289.4|0
1767985720000|2026-01-09 19:08:40|2291.9|2290.4|2291.8|2290.3|2291.9|2290.4|2291.7|2290.2|0
1767985730000|2026-01-09 19:08:50|2291.7|2290.2|2291.8|2290.3|2291.8|2290.3|2291.7|2290.2|0
1767985740000|2026-01-09 19:09:00|2291.7|2290.2|2291.6|2290.1|2291.7|2290.2|2291.6|2290.1|0
1767985750000|2026-01-09 19:09:10|2291.7|2290.2|2291.6|2290.1|2291.7|2290.2|2291.6|2290.1|0
1767985770000|2026-01-09 19:09:30|2291.5|2290|2291.5|2290|2291.5|2290|2291.5|2290|1
1767985780000|2026-01-09 19:09:40|2291.6|2290.1|2291.6|2290.1|2291.6|2290.1|2291.5|2290|0
1767985790000|2026-01-09 19:09:50|2292.4|2290.9|2292|2290.5|2294.3|2291.5|2292|2289|4
1767985800000|2026-01-09 19:10:00|2292.3|2290.8|2291|2289.5|2292.3|2290.8|2290.8|2288|4
1767985810000|2026-01-09 19:10:10|2290.9|2289.4|2291.1|2289.6|2291.2|2289.7|2290.9|2289.4|1
1767985820000|2026-01-09 19:10:20|2291|2289.5|2290|2288.5|2291|2289.5|2290|2288.5|5
1767985830000|2026-01-09 19:10:30|2290.1|2288.6|2290.4|2288.9|2291.4|2288.9|2289.2|2287.4|1
1767985840000|2026-01-09 19:10:40|2290.3|2288.8|2290.3|2288.8|2290.3|2288.8|2290.3|2288.8|0
1767985860000|2026-01-09 19:11:00|2290.7|2289.2|2291.7|2290.2|2293.1|2290.4|2290.7|2289.1|5
1767985870000|2026-01-09 19:11:10|2291.6|2290.1|2292.2|2290.7|2292.7|2290.7|2291.6|2288.6|0
1767985880000|2026-01-09 19:11:20|2292.1|2290.6|2293.4|2289.4|2293.5|2291|2292.1|2289.4|0
1767985890000|2026-01-09 19:11:30|2293.3|2289.3|2293.1|2289.1|2293.4|2289.4|2293.1|2289.1|0
1767985900000|2026-01-09 19:11:40|2292.9|2288.9|2292.9|2288.9|2293.1|2290.4|2291.9|2288.9|0
1767985910000|2026-01-09 19:11:50|2292.7|2288.7|2292.5|2288.5|2292.7|2288.7|2292.5|2288.5|1
1767985920000|2026-01-09 19:12:00|2292.6|2288.6|2293.4|2289.4|2293.4|2290.6|2291.4|2288.5|0
1767985930000|2026-01-09 19:12:10|2292.1|2290.6|2290.9|2289.4|2293.3|2290.6|2290.8|2289.3|1
1767985940000|2026-01-09 19:12:20|2291.4|2289.9|2291.4|2289.9|2291.4|2289.9|2291.4|2289.9|9
1767985960000|2026-01-09 19:12:40|2291.3|2289.8|2291.4|2289.9|2291.4|2289.9|2291.3|2289.8|0
1767986000000|2026-01-09 19:13:20|2292.7|2288.7|2292.9|2288.9|2293|2290.1|2291.5|2288.7|0
1767986010000|2026-01-09 19:13:30|2291.5|2290|2292.9|2288.9|2292.9|2290.1|2291.5|2288.9|1
1767986020000|2026-01-09 19:13:40|2293|2289|2293.4|2289.4|2293.5|2289.5|2293|2289|0
1767986030000|2026-01-09 19:13:50|2293.3|2289.3|2292.2|2290.7|2293.3|2290.7|2292|2289.3|0
1767986040000|2026-01-09 19:14:00|2292.1|2290.6|2292|2290.5|2293.6|2290.6|2292|2289.6|0
1767986050000|2026-01-09 19:14:10|2292.2|2288.2|2290.1|2288.6|2292.3|2289.4|2290.1|2288.2|2
1767986060000|2026-01-09 19:14:20|2290|2288.5|2290.3|2288.8|2290.6|2289.1|2290|2288.5|5
1767986070000|2026-01-09 19:14:30|2290.4|2288.9|2289.7|2288.2|2290.5|2289|2289.7|2288.2|3
1767986080000|2026-01-09 19:14:40|2289.2|2287.7|2289.2|2287.7|2289.3|2287.8|2289.2|2287.7|2
1767986090000|2026-01-09 19:14:50|2289.3|2287.8|2289.3|2287.8|2289.3|2287.8|2289.3|2287.8|5
1767986100000|2026-01-09 19:15:00|2289.2|2287.7|2287.8|2286.3|2289.2|2287.7|2287.7|2285|8
1767986110000|2026-01-09 19:15:10|2287.7|2286.2|2287.7|2286.2|2287.7|2286.2|2287.7|2286.2|0
1767986120000|2026-01-09 19:15:20|2287.8|2286.3|2288.1|2286.6|2288.1|2286.6|2287.8|2286.3|1
1767986130000|2026-01-09 19:15:30|2288.3|2286.8|2289|2287.5|2289.1|2287.6|2288.3|2286.8|3
1767986140000|2026-01-09 19:15:40|2289.3|2287.8|2291|2287|2291|2288.4|2289.1|2287|0
1767986150000|2026-01-09 19:15:50|2289.6|2288.1|2289.6|2288.1|2291.1|2288.1|2289.5|2287|0
1767986160000|2026-01-09 19:16:00|2289.5|2288|2290.1|2288.6|2291.4|2288.6|2289.5|2287|5
1767986170000|2026-01-09 19:16:10|2290|2288.5|2290.2|2286.2|2290.3|2288.5|2288.8|2286.2|1
1767986180000|2026-01-09 19:16:20|2290.3|2286.3|2289.6|2288.1|2290.3|2288.1|2289.6|2286.3|1
1767986190000|2026-01-09 19:16:30|2289.9|2288.4|2289.8|2288.3|2289.9|2288.4|2289.8|2288.3|1
1767986200000|2026-01-09 19:16:40|2289.9|2288.4|2290.1|2288.6|2290.1|2288.6|2289.9|2288.4|0
1767986210000|2026-01-09 19:16:50|2290.4|2288.9|2290.7|2289.2|2290.7|2289.2|2290.4|2288.9|1
1767986220000|2026-01-09 19:17:00|2290.5|2289|2290.8|2289.3|2290.8|2289.3|2290.5|2289|0
1767986230000|2026-01-09 19:17:10|2290.9|2289.4|2290.7|2289.2|2290.9|2289.4|2290.7|2289.2|1
1767986250000|2026-01-09 19:17:30|2290.8|2289.3|2292.3|2288.3|2292.8|2289.3|2290.8|2288.3|1
1767986260000|2026-01-09 19:17:40|2291.8|2290.3|2292.5|2288.5|2292.5|2290.3|2291.8|2288.5|1
1767986270000|2026-01-09 19:17:50|2292.4|2288.4|2292|2288|2292.4|2289|2290.5|2287.6|6
1767986280000|2026-01-09 19:18:00|2290.9|2289.4|2292.5|2288.5|2292.7|2289.6|2290.9|2288|0
1767986290000|2026-01-09 19:18:10|2292.6|2288.6|2291.3|2289.8|2292.6|2289.9|2291.3|2288.6|0
1767986310000|2026-01-09 19:18:30|2291.2|2289.7|2291.1|2289.6|2291.2|2289.7|2291.1|2289.6|0
1767986320000|2026-01-09 19:18:40|2291.4|2289.9|2292.2|2288.2|2292.3|2289.9|2291.4|2288.2|1
1767986330000|2026-01-09 19:18:50|2291.4|2289.9|2292.7|2291.2|2294|2291.2|2291.4|2289.9|3
1767986340000|2026-01-09 19:19:00|2292.6|2291.1|2293.1|2289.1|2293.1|2291.1|2292.5|2289.1|1
1767986350000|2026-01-09 19:19:10|2291.1|2289.6|2291.8|2290.3|2293.2|2290.6|2291.1|2289.2|3
1767986370000|2026-01-09 19:19:30|2292|2290.5|2291.9|2290.4|2293.3|2290.5|2291.5|2289.3|1
1767986380000|2026-01-09 19:19:40|2291.2|2287.2|2290.1|2288.6|2291.3|2288.6|2290.1|2286.9|2
1767986390000|2026-01-09 19:19:50|2290.2|2288.7|2290.2|2288.7|2290.2|2288.7|2290.2|2288.7|2
1767986400000|2026-01-09 19:20:00|2290.5|2289|2290.4|2288.9|2291.6|2289.2|2290.3|2287.6|4
1767986410000|2026-01-09 19:20:10|2290.3|2288.8|2290.3|2288.8|2290.3|2288.8|2290.3|2288.8|0
1767986420000|2026-01-09 19:20:20|2290.4|2288.9|2290.1|2288.6|2290.4|2288.9|2290.1|2288.6|0
1767986430000|2026-01-09 19:20:30|2290.2|2288.7|2290.1|2288.6|2290.2|2288.7|2290.1|2288.6|0
1767986440000|2026-01-09 19:20:40|2290.6|2289.1|2290.6|2289.1|2290.6|2289.1|2290.6|2289.1|1
1767986450000|2026-01-09 19:20:50|2290.5|2289|2290.5|2289|2290.7|2289.2|2290.5|2289|1
1767986460000|2026-01-09 19:21:00|2290.6|2289.1|2290.6|2289.1|2290.6|2289.1|2290.6|2289.1|2
1767986470000|2026-01-09 19:21:10|2290.5|2289|2290.3|2288.8|2290.5|2289|2290.3|2288.8|1
1767986480000|2026-01-09 19:21:20|2290.4|2288.9|2290.3|2288.8|2290.4|2288.9|2290.3|2288.8|0
1767986500000|2026-01-09 19:21:40|2290.4|2288.9|2290.3|2288.8|2290.4|2288.9|2290.3|2288.8|0
1767986510000|2026-01-09 19:21:50|2290.4|2288.9|2290.4|2288.9|2290.4|2288.9|2290.4|2288.9|0
1767986520000|2026-01-09 19:22:00|2290.7|2289.2|2292.2|2290.7|2292.2|2290.7|2290.7|2289.2|8
1767986530000|2026-01-09 19:22:10|2292.1|2290.6|2292.1|2290.6|2292.3|2290.8|2292.1|2290.6|0
1767986540000|2026-01-09 19:22:20|2292.3|2290.8|2291|2289.5|2292.4|2290.8|2290.9|2288.4|3
1767986550000|2026-01-09 19:22:30|2292.3|2288.3|2290.8|2289.3|2292.3|2289.5|2290.8|2288.3|0
1767986560000|2026-01-09 19:22:40|2290.7|2289.2|2290.8|2289.3|2290.8|2289.3|2290.7|2289.2|1
1767986570000|2026-01-09 19:22:50|2290.9|2289.4|2290.8|2289.3|2290.9|2289.4|2290.8|2289.3|0
1767986580000|2026-01-09 19:23:00|2292.2|2288.2|2291.7|2290.2|2292.8|2290.2|2291.4|2288.2|0
1767986590000|2026-01-09 19:23:10|2291.5|2290|2291.4|2289.9|2291.5|2290|2291.4|2289.9|0
1767986600000|2026-01-09 19:23:20|2291.5|2290|2291.5|2290|2291.5|2290|2291.4|2289.9|1
1767986610000|2026-01-09 19:23:30|2291.6|2290.1|2291.5|2290|2291.7|2290.2|2291.5|2290|0
1767986620000|2026-01-09 19:23:40|2291.6|2290.1|2291.6|2290.1|2291.6|2290.1|2291.6|2290.1|0
1767986630000|2026-01-09 19:23:50|2291.5|2290|2291.6|2290.1|2291.6|2290.1|2291.5|2290|0
1767986640000|2026-01-09 19:24:00|2291.7|2290.2|2292|2290.5|2292|2290.5|2291.7|2290.2|2
1767986650000|2026-01-09 19:24:10|2291.7|2290.2|2292.7|2291.2|2293.4|2291.9|2291.7|2290.2|3
1767986660000|2026-01-09 19:24:20|||||||||1
1767986670000|2026-01-09 19:24:30|2292.5|2291|2292.4|2290.9|2293.4|2291|2292.2|2289.3|1
1767986680000|2026-01-09 19:24:40|2292.3|2290.8|2292.4|2290.9|2292.4|2290.9|2292.3|2290.8|0
1767986690000|2026-01-09 19:24:50|2292.3|2290.8|2292.4|2290.9|2293.7|2290.9|2292.3|2289.7|0
1767986710000|2026-01-09 19:25:10|2292.3|2290.8|2292.2|2290.7|2292.3|2290.8|2292.2|2290.7|0
1767986720000|2026-01-09 19:25:20|2292.1|2290.6|2292.5|2291|2292.5|2291|2292.1|2290.6|0
1767986730000|2026-01-09 19:25:30|2292.7|2291.2|2292.4|2290.9|2292.7|2291.2|2292.4|2290.9|0
1767986740000|2026-01-09 19:25:40|2292.6|2291.1|2292.6|2291.1|2292.6|2291.1|2292.5|2291|1
1767986750000|2026-01-09 19:25:50|2292.5|2291|2292.2|2290.7|2292.5|2291|2292.1|2290.6|0
1767986760000|2026-01-09 19:26:00|2293.7|2289.7|2292.7|2291.2|2293.7|2291.2|2292.6|2289.7|2
1767986770000|2026-01-09 19:26:10|2292.6|2291.1|2292.2|2290.7|2292.6|2291.1|2292.1|2290.6|1
1767986780000|2026-01-09 19:26:20|2292.3|2290.8|2292.4|2290.9|2292.4|2290.9|2292.3|2290.8|0
1767986790000|2026-01-09 19:26:30|2292.6|2291.1|2292.4|2290.9|2292.6|2291.1|2292.4|2290.9|0
1767986800000|2026-01-09 19:26:40|2292.5|2291|2292.4|2290.9|2292.5|2291|2292.4|2290.9|1
1767986810000|2026-01-09 19:26:50|2292.5|2291|2292.5|2291|2292.5|2291|2292.5|2291|0
1767986820000|2026-01-09 19:27:00|2292.6|2291.1|2292.6|2291.1|2292.6|2291.1|2292.5|2291|0
1767986830000|2026-01-09 19:27:10|2292.7|2291.2|2292.4|2290.9|2292.7|2291.2|2292.4|2290.9|1
1767986840000|2026-01-09 19:27:20|2291.6|2290.1|2291.8|2290.3|2291.8|2290.3|2291.6|2290.1|1
1767986850000|2026-01-09 19:27:30|2291.9|2290.4|2291.9|2290.4|2291.9|2290.4|2291.9|2290.4|0
1767986870000|2026-01-09 19:27:50|2291.8|2290.3|2291.8|2290.3|2291.8|2290.3|2291.8|2290.3|0
1767986880000|2026-01-09 19:28:00|2292.2|2290.7|2292|2288|2292.2|2290.7|2290.8|2288|2
1767986890000|2026-01-09 19:28:10|2290.7|2289.2|2290.8|2289.3|2292|2289.4|2290.7|2288|0
1767986900000|2026-01-09 19:28:20|2290.7|2289.2|2290|2288.5|2290.7|2289.2|2289.9|2288.4|0
1767986930000|2026-01-09 19:28:50|2289.9|2288.4|2289.9|2288.4|2290|2288.5|2289.8|2288.3|0
1767986940000|2026-01-09 19:29:00|2290|2288.5|2291|2289.5|2291.1|2289.6|2290|2288.5|1
1767986950000|2026-01-09 19:29:10|2290.9|2289.4|2288|2286.5|2291.4|2289.4|2288|2285.2|6
1767986960000|2026-01-09 19:29:20|2288.1|2286.6|2285.7|2284.2|2288.1|2286.6|2285.6|2284.1|3
1767986970000|2026-01-09 19:29:30|2284.3|2282.8|2283.4|2281.9|2284.3|2282.8|2283.4|2281.9|3
1767986980000|2026-01-09 19:29:40|2283.3|2281.8|2285|2283.5|2285.7|2284.2|2283.3|2281.8|5
1767986990000|2026-01-09 19:29:50|2284.8|2283.3|2285.1|2283.6|2285.3|2283.8|2284.7|2283.2|2
1767987000000|2026-01-09 19:30:00|2285|2283.5|2284.7|2283.2|2286.1|2283.5|2284.5|2281.9|0
1767987010000|2026-01-09 19:30:10|2284.8|2283.3|2281.3|2279.8|2284.8|2283.3|2281.3|2279.8|13
1767987020000|2026-01-09 19:30:20|2282.5|2281|2284.1|2282.6|2285.2|2282.6|2282.5|2280|9
1767987030000|2026-01-09 19:30:30|2284.2|2282.7|2284|2282.5|2284.2|2282.7|2283.9|2282.4|0
1767987040000|2026-01-09 19:30:40|2284.1|2282.6|2282.9|2281.4|2284.3|2282.6|2282.7|2280.3|2
1767987050000|2026-01-09 19:30:50|2283|2281.5|2283.8|2282.3|2285.4|2282.4|2283|2281.3|1
1767987060000|2026-01-09 19:31:00|2283.7|2282.2|2283.2|2281.7|2284.7|2282.2|2282.5|2280.5|3
1767987070000|2026-01-09 19:31:10|2283.3|2281.8|2283.1|2281.6|2283.4|2281.9|2283.1|2281.6|1
1767987080000|2026-01-09 19:31:20|2283.6|2282.1|2283.7|2282.2|2283.7|2282.2|2283.6|2282.1|1
1767987090000|2026-01-09 19:31:30|2285.6|2281.6|2284.8|2283.3|2286.1|2283.3|2284.6|2281.6|3
1767987100000|2026-01-09 19:31:40|2284.7|2283.2|2283.4|2281.9|2286.2|2283.3|2283.4|2281.9|3
1767987110000|2026-01-09 19:31:50|2283.5|2282|2283.6|2282.1|2283.7|2282.2|2283.5|2282|0
1767987120000|2026-01-09 19:32:00|2285.3|2281.3|2285.8|2281.8|2285.8|2282.7|2283.9|2281.1|1
1767987130000|2026-01-09 19:32:10|2285.7|2281.7|2283.7|2282.2|2285.7|2282.9|2283.7|2281.2|1
1767987140000|2026-01-09 19:32:20|2283.6|2282.1|2283.4|2279.4|2283.6|2282.1|2283.4|2279.4|2
1767987150000|2026-01-09 19:32:30|2283.6|2279.6|2284.7|2280.7|2284.8|2282|2282.7|2279.6|3
1767987160000|2026-01-09 19:32:40|2283.3|2281.8|2284.3|2280.3|2284.3|2281.8|2282.6|2279.8|0
1767987170000|2026-01-09 19:32:50|2284|2280|2282.8|2281.3|2284.2|2281.9|2282.8|2280|1
1767987180000|2026-01-09 19:33:00|2285|2281|2283.3|2281.8|2285.4|2282.4|2283.3|2281|3
1767987190000|2026-01-09 19:33:10|2283.2|2281.7|2283|2281.5|2284.3|2281.7|2282.8|2280.3|0
1767987200000|2026-01-09 19:33:20|2283.1|2281.6|2284.2|2280.2|2284.2|2281.6|2282.9|2280.2|0
1767987210000|2026-01-09 19:33:30|2284.1|2280.1|2282.6|2281.1|2284.1|2281.5|2282.5|2279.7|2
1767987220000|2026-01-09 19:33:40|2282.7|2281.2|2283.1|2281.6|2283.9|2281.6|2282.6|2279.9|0
1767987230000|2026-01-09 19:33:50|2282.5|2281|2282.4|2280.9|2283|2281.5|2282.4|2280.9|1
1767987240000|2026-01-09 19:34:00|2282.5|2281|2282.5|2281|2282.6|2281.1|2282.4|2280.9|0
1767987270000|2026-01-09 19:34:30|2282.8|2281.3|2283.2|2281.7|2283.3|2281.8|2282.8|2281.3|0
1767987280000|2026-01-09 19:34:40|2283.6|2282.1|2283.6|2282.1|2284.2|2282.7|2283.6|2282.1|4
1767987290000|2026-01-09 19:34:50|2283.9|2282.4|2283.5|2282|2283.9|2282.4|2283.2|2281.7|1
1767987300000|2026-01-09 19:35:00|2284.3|2280.3|2283.8|2282.3|2284.3|2282.3|2283.4|2280.3|0
1767987310000|2026-01-09 19:35:10|2283.7|2282.2|2283.5|2282|2283.7|2282.2|2283.5|2282|2
1767987320000|2026-01-09 19:35:20|2284.8|2283.3|2284.2|2282.7|2284.8|2283.3|2284.1|2282.6|6
1767987330000|2026-01-09 19:35:30|2284|2282.5|2284.4|2282.9|2284.4|2282.9|2284|2282.5|2
1767987340000|2026-01-09 19:35:40|2284.5|2283|2284.6|2283.1|2284.6|2283.1|2284.5|2283|0
1767987350000|2026-01-09 19:35:50|2284.7|2283.2|2284.6|2283.1|2284.7|2283.2|2284.6|2283.1|0
1767987360000|2026-01-09 19:36:00|2284.7|2283.2|2284.8|2283.3|2284.8|2283.3|2284.6|2283.1|3
1767987370000|2026-01-09 19:36:10|2284.9|2283.4|2284.9|2283.4|2284.9|2283.4|2284.8|2283.3|1
1767987380000|2026-01-09 19:36:20|2285|2283.5|2285.1|2283.6|2285.4|2283.9|2285|2283.5|1
1767987390000|2026-01-09 19:36:30|2285|2283.5|2284.5|2283|2285|2283.5|2284.5|2283|2
1767987400000|2026-01-09 19:36:40|2284.4|2282.9|2284.9|2283.4|2285|2283.5|2284.4|2282.9|0
1767987410000|2026-01-09 19:36:50|2285|2283.5|2285|2283.5|2285.2|2283.7|2285|2283.5|2
1767987420000|2026-01-09 19:37:00|2285.1|2283.6|2286.1|2282.1|2286.1|2283.6|2284.3|2282.1|1
1767987430000|2026-01-09 19:37:10|2284.6|2283.1|2284.5|2283|2284.6|2283.1|2284.3|2282.8|0
1767987440000|2026-01-09 19:37:20|2284.7|2283.2|2286.2|2282.2|2286.2|2283.4|2284.7|2282|0
1767987450000|2026-01-09 19:37:30|2284.9|2283.4|2284.8|2283.3|2285.9|2283.4|2284.5|2281.9|0
1767987460000|2026-01-09 19:37:40|2284.7|2283.2|2284.5|2283|2284.7|2283.2|2284.5|2283|0
1767987470000|2026-01-09 19:37:50|2284.6|2283.1|2285|2283.5|2285|2283.5|2284.5|2283|0
1767987480000|2026-01-09 19:38:00|2284.4|2282.9|2284.2|2282.7|2285.6|2282.9|2284.2|2281.5|3
1767987490000|2026-01-09 19:38:10|2284.1|2282.6|2284.5|2283|2284.5|2283|2283.8|2282.3|1
1767987500000|2026-01-09 19:38:20|2285.8|2284.3|2287.8|2283.8|2287.8|2285.3|2285.8|2283.8|6
1767987510000|2026-01-09 19:38:30|2286.4|2284.9|2286.4|2284.9|2286.4|2284.9|2286|2284.5|0
1767987520000|2026-01-09 19:38:40|2286.5|2285|2286.2|2284.7|2286.6|2285.1|2285.9|2284.4|2
1767987530000|2026-01-09 19:38:50|2286.3|2284.8|2286.4|2284.9|2286.4|2284.9|2286.3|2284.8|0
1767987540000|2026-01-09 19:39:00|2286.6|2285.1|2285.9|2284.4|2287.7|2285.1|2285.9|2283.6|0
1767987550000|2026-01-09 19:39:10|2286.6|2282.6|2286.6|2282.6|2286.9|2284.3|2285.4|2282.6|1
1767987560000|2026-01-09 19:39:20|2285.4|2283.9|2285.7|2284.2|2286.8|2284.2|2285.4|2282.8|0
1767987570000|2026-01-09 19:39:30|2285.5|2284|2285.1|2283.6|2286.7|2284|2285.1|2282.7|0
1767987580000|2026-01-09 19:39:40|2286.3|2282.3|2285.7|2284.2|2286.4|2284.2|2285.1|2282.3|0
1767987590000|2026-01-09 19:39:50|2286.6|2282.6|2287.2|2283.2|2287.2|2284.5|2285.7|2282.6|0
1767987600000|2026-01-09 19:40:00|2285.9|2284.4|2286.1|2284.6|2287.2|2284.7|2285.9|2283.2|0
1767987610000|2026-01-09 19:40:10|2286|2284.5|2286|2284.5|2286|2284.5|2286|2284.5|0
1767987620000|2026-01-09 19:40:20|2286.9|2282.9|2285.7|2284.2|2287|2284.3|2285.7|2282.9|1
1767987630000|2026-01-09 19:40:30|2285.8|2284.3|2286.2|2284.7|2287.4|2284.7|2285.7|2283.3|0
1767987640000|2026-01-09 19:40:40|2286.3|2284.8|2286.5|2285|2286.5|2285|2286.3|2284.8|0
1767987650000|2026-01-09 19:40:50|2286.6|2285.1|2286.6|2285.1|2286.6|2285.1|2286.6|2285.1|0
1767987660000|2026-01-09 19:41:00|2286.7|2285.2|2286.6|2285.1|2286.7|2285.2|2286.6|2285.1|0
1767987680000|2026-01-09 19:41:20|2286.7|2285.2|2288.9|2287.4|2290.1|2287.4|2286.6|2285.1|4
1767987690000|2026-01-09 19:41:30|2290.1|2286.1|2287.5|2286|2290.1|2287|2287.5|2285|0
1767987700000|2026-01-09 19:41:40|2288.6|2284.6|2286.8|2285.3|2288.7|2286|2286.8|2284.1|0
1767987710000|2026-01-09 19:41:50|2287.4|2283.4|2285.9|2284.4|2287.4|2284.4|2285.8|2283.1|0
1767987720000|2026-01-09 19:42:00|2286.7|2282.7|2285.8|2284.3|2287|2284.3|2285.8|2282.7|2
1767987750000|2026-01-09 19:42:30|2285.9|2284.4|2285.8|2284.3|2286|2284.5|2285.8|2284.3|0
1767987770000|2026-01-09 19:42:50|2285.9|2284.4|2285.9|2284.4|2285.9|2284.4|2285.9|2284.4|1
1767987780000|2026-01-09 19:43:00|2286.5|2285|2287.5|2283.5|2287.6|2285|2286.5|2283.5|0
1767987790000|2026-01-09 19:43:10|2286.3|2284.8|2286.3|2284.8|2286.4|2284.9|2286.3|2284.8|0
1767987800000|2026-01-09 19:43:20|2286.2|2284.7|2286.3|2284.8|2286.3|2284.8|2286.2|2284.7|0
1767987810000|2026-01-09 19:43:30|2286.2|2284.7|2286.6|2282.6|2286.6|2284.7|2285.4|2282.4|1
1767987820000|2026-01-09 19:43:40|2286.5|2282.5|2285.5|2284|2286.5|2284|2285.2|2282.5|0
1767987830000|2026-01-09 19:43:50|2285.2|2283.7|2287.3|2283.3|2287.3|2284.7|2285.2|2283.3|1
1767987840000|2026-01-09 19:44:00|2286|2284.5|2286|2284.5|2286|2284.5|2286|2284.5|0
1767987850000|2026-01-09 19:44:10|2287.1|2283.1|2285.8|2284.3|2287.1|2284.4|2285.8|2283.1|0
1767987860000|2026-01-09 19:44:20|2285.9|2284.4|2286|2284.5|2286|2284.5|2285.8|2284.3|0
1767987900000|2026-01-09 19:45:00|2286.1|2284.6|2286.1|2284.6|2286.1|2284.6|2286|2284.5|1
1767987910000|2026-01-09 19:45:10|2286|2284.5|2285.8|2284.3|2286.2|2284.7|2285.8|2284.3|0
1767987920000|2026-01-09 19:45:20|2286|2284.5|2286|2284.5|2286|2284.5|2286|2284.5|1
1767987940000|2026-01-09 19:45:40|2285.8|2284.3|2285.8|2284.3|2285.8|2284.3|2285.8|2284.3|0
1767987950000|2026-01-09 19:45:50|2285.5|2284|2286|2284.5|2286|2284.5|2285.5|2284|1
1767987960000|2026-01-09 19:46:00|2286.2|2284.7|2286.4|2284.9|2286.4|2284.9|2286.2|2284.7|1
1767987980000|2026-01-09 19:46:20|2286.3|2284.8|2286.3|2284.8|2286.3|2284.8|2286.3|2284.8|0
1767987990000|2026-01-09 19:46:30|2285.8|2284.3|2285.2|2283.7|2286.5|2284.3|2285.1|2282.5|2
1767988000000|2026-01-09 19:46:40|2285.3|2283.8|2285.4|2283.9|2285.4|2283.9|2285.3|2283.8|0
1767988010000|2026-01-09 19:46:50|2286.7|2282.7|2285.6|2284.1|2286.7|2284.1|2285.6|2282.7|0
1767988020000|2026-01-09 19:47:00|2285.7|2284.2|2286.4|2284.9|2286.4|2284.9|2285.7|2284.2|2
1767988030000|2026-01-09 19:47:10|2286.7|2285.2|2286.4|2284.9|2286.7|2285.2|2286.4|2284.9|1
1767988070000|2026-01-09 19:47:50|2286.5|2285|2286.5|2285|2286.5|2285|2286.5|2285|0
1767988090000|2026-01-09 19:48:10|2286.4|2284.9|2286.5|2285|2286.5|2285|2286.4|2284.9|1
1767988100000|2026-01-09 19:48:20|2286.4|2284.9|2286.4|2284.9|2286.4|2284.9|2286.4|2284.9|0
1767988110000|2026-01-09 19:48:30|2286.3|2284.8|2286.3|2284.8|2286.3|2284.8|2286.3|2284.8|0
1767988120000|2026-01-09 19:48:40|2286.4|2284.9|2286.5|2285|2286.5|2285|2286.4|2284.9|1
1767988130000|2026-01-09 19:48:50|2286.4|2284.9|2286.5|2285|2286.5|2285|2286.4|2284.9|0
1767988140000|2026-01-09 19:49:00|2287.3|2285.8|2287.5|2286|2287.5|2286|2287.3|2285.8|3
1767988150000|2026-01-09 19:49:10|2287.2|2285.7|2287.8|2286.3|2288|2286.5|2287.2|2285.7|2
1767988160000|2026-01-09 19:49:20|2287.9|2286.4|2287.6|2286.1|2287.9|2286.4|2287.4|2285.9|2
1767988170000|2026-01-09 19:49:30|2287.5|2286|2287.6|2286.1|2287.6|2286.1|2287.4|2285.9|0
1767988230000|2026-01-09 19:50:30|2287.5|2286|2287.5|2286|2287.5|2286|2287.4|2285.9|0
1767988240000|2026-01-09 19:50:40|2287.4|2285.9|2287.5|2286|2287.5|2286|2287.4|2285.9|0
1767988250000|2026-01-09 19:50:50|2287.6|2286.1|2287.5|2286|2287.6|2286.1|2287.5|2286|1
1767988260000|2026-01-09 19:51:00|2287.3|2285.8|2287.1|2285.6|2287.6|2286.1|2287.1|2285.6|1
1767988270000|2026-01-09 19:51:10|2286.9|2285.4|2286.9|2285.4|2287.1|2285.6|2286.7|2285.2|1
1767988290000|2026-01-09 19:51:30|2286.7|2285.2|2286.4|2284.9|2286.7|2285.2|2285.9|2284.4|1
1767988300000|2026-01-09 19:51:40|2287.3|2283.3|2286.5|2285|2287.5|2285.2|2286.2|2283.3|0
1767988310000|2026-01-09 19:51:50|2286.4|2284.9|2285.8|2284.3|2286.5|2285|2285.7|2284.2|0
1767988330000|2026-01-09 19:52:10|2285.7|2284.2|2285.9|2284.4|2285.9|2284.4|2285.7|2284.2|0
1767988340000|2026-01-09 19:52:20|2285.8|2284.3|2285.8|2284.3|2286|2284.5|2285.7|2284.2|1
1767988350000|2026-01-09 19:52:30|2285.9|2284.4|2285.3|2283.8|2285.9|2284.4|2285.3|2283.8|0
1767988360000|2026-01-09 19:52:40|2285.9|2284.4|2285.9|2284.4|2285.9|2284.4|2285.9|2284.4|1
1767988370000|2026-01-09 19:52:50|2286.1|2284.6|2285.9|2284.4|2286.1|2284.6|2285.8|2284.3|0
1767988380000|2026-01-09 19:53:00|2286.1|2284.6|2285.9|2284.4|2286.1|2284.6|2285.9|2284.4|0
1767988390000|2026-01-09 19:53:10|2285.8|2284.3|2285.9|2284.4|2285.9|2284.4|2285.8|2284.3|0
1767988400000|2026-01-09 19:53:20|2285.8|2284.3|2285.9|2284.4|2285.9|2284.4|2285.8|2284.3|0
1767988410000|2026-01-09 19:53:30|2285.8|2284.3|2285|2283.5|2285.8|2284.3|2284.9|2283.4|1
1767988420000|2026-01-09 19:53:40|2284.9|2283.4|2284.6|2283.1|2284.9|2283.4|2284.5|2283|0
1767988430000|2026-01-09 19:53:50|2284.7|2283.2|2285|2283.5|2285|2283.5|2284.7|2283.2|1
1767988440000|2026-01-09 19:54:00|2284.9|2283.4|2284.8|2283.3|2285|2283.5|2284.6|2283.1|0
1767988450000|2026-01-09 19:54:10|2285.7|2284.2|2285.7|2284.2|2285.7|2284.2|2285.5|2284|1
1767988460000|2026-01-09 19:54:20|2285.6|2284.1|2285.9|2284.4|2285.9|2284.4|2284.8|2283.3|1
1767988470000|2026-01-09 19:54:30|2286|2284.5|2286.1|2284.6|2286.1|2284.6|2285.9|2284.4|0
1767988480000|2026-01-09 19:54:40|2286|2284.5|2285.2|2283.7|2286|2284.5|2285|2283.5|4
1767988490000|2026-01-09 19:54:50|2285.5|2284|2286.9|2282.9|2286.9|2284.3|2285.5|2282.9|0
1767988500000|2026-01-09 19:55:00|2287|2283|2285.8|2284.3|2287|2284.5|2285.8|2283|0
1767988510000|2026-01-09 19:55:10|2285.7|2284.2|2286.1|2284.6|2286.1|2284.6|2285.7|2284.2|0
1767988520000|2026-01-09 19:55:20|2285.9|2284.4|2285.8|2284.3|2285.9|2284.4|2285.8|2284.3|0
1767988530000|2026-01-09 19:55:30|2285.6|2284.1|2285.4|2283.9|2285.6|2284.1|2285.4|2283.9|0
1767988540000|2026-01-09 19:55:40|2285.2|2283.7|2285.3|2283.8|2285.3|2283.8|2285.2|2283.7|0
1767988550000|2026-01-09 19:55:50|2285.1|2283.6|2285.3|2283.8|2285.3|2283.8|2285.1|2283.6|0
1767988570000|2026-01-09 19:56:10|2285.6|2284.1|2285.5|2284|2285.6|2284.1|2285.5|2284|0
1767988580000|2026-01-09 19:56:20|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|0
1767988590000|2026-01-09 19:56:30|2285.5|2284|2285.4|2283.9|2285.5|2284|2285.3|2283.8|1
1767988600000|2026-01-09 19:56:40|2285.3|2283.8|2285.3|2283.8|2285.3|2283.8|2285.3|2283.8|0
1767988610000|2026-01-09 19:56:50|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|0
1767988620000|2026-01-09 19:57:00|2285.2|2283.7|2284.5|2283|2285.3|2283.8|2284.5|2283|1
1767988630000|2026-01-09 19:57:10|2284.6|2283.1|2284.3|2282.8|2284.6|2283.1|2284.2|2282.7|2
1767988640000|2026-01-09 19:57:20|2284.4|2282.9|2284.8|2283.3|2284.8|2283.3|2284.4|2282.9|1
1767988660000|2026-01-09 19:57:40|2286.1|2282.1|2286.2|2282.2|2286.2|2283.3|2284.8|2282.1|0
1767988670000|2026-01-09 19:57:50|2285|2283.5|2285.3|2283.8|2285.3|2283.8|2285|2283.5|0
1767988680000|2026-01-09 19:58:00|2285.2|2283.7|2285.2|2283.7|2285.2|2283.7|2285.2|2283.7|0
1767988690000|2026-01-09 19:58:10|2285.3|2283.8|2285.4|2283.9|2285.4|2283.9|2285.3|2283.8|0
1767988700000|2026-01-09 19:58:20|2285.5|2284|2285.2|2283.7|2285.5|2284|2285.2|2283.7|1
1767988710000|2026-01-09 19:58:30|2285.3|2283.8|2285.3|2283.8|2285.3|2283.8|2285.2|2283.7|0
1767988720000|2026-01-09 19:58:40|2285.2|2283.7|2284.9|2283.4|2285.3|2283.8|2284.9|2283.4|0
1767988740000|2026-01-09 19:59:00|2284.4|2282.9|2284.7|2283.2|2284.9|2283.4|2284.4|2282.9|1
1767988750000|2026-01-09 19:59:10|2284.3|2282.8|2284.4|2282.9|2284.4|2282.9|2284.3|2282.8|0
1767988760000|2026-01-09 19:59:20|2284.2|2282.7|2284.4|2282.9|2284.4|2282.9|2284.2|2282.7|0
1767988770000|2026-01-09 19:59:30|2284.5|2283|2284.5|2283|2284.5|2283|2284.5|2283|0
1767988780000|2026-01-09 19:59:40|2284.6|2283.1|2284.8|2283.3|2286.2|2283.4|2284.6|2282|0
1767988790000|2026-01-09 19:59:50|2284.9|2283.4|2284.9|2283.4|2286.3|2283.4|2284.9|2282.2|0
1767988800000|2026-01-09 20:00:00|2282.8|2281.3|2283.8|2282.3|2284.9|2282.7|2282.8|2280.4|1
1767988810000|2026-01-09 20:00:10|2283.7|2282.2|2283.7|2282.2|2283.8|2282.3|2283.7|2282.2|0
1767988820000|2026-01-09 20:00:20|2283.8|2282.3|2283.6|2282.1|2283.8|2282.3|2283.5|2282|1
1767988830000|2026-01-09 20:00:30|2283.7|2282.2|2282.7|2281.2|2283.7|2282.2|2282.6|2281.1|1
1767988840000|2026-01-09 20:00:40|2282.8|2281.3|2282.6|2281.1|2284|2281.3|2282.6|2280|0
1767988850000|2026-01-09 20:00:50|2282.7|2281.2|2282.7|2281.2|2282.7|2281.2|2282.5|2281|0
1767988860000|2026-01-09 20:01:00|2282.6|2281.1|2284.8|2280.8|2284.8|2281.5|2282.6|2280.8|1
1767988870000|2026-01-09 20:01:10|2283.4|2281.9|2283.3|2281.8|2284.4|2281.9|2283.2|2280.4|0
1767988880000|2026-01-09 20:01:20|2283.8|2282.3|2284.8|2283.3|2285.7|2283.3|2283.8|2281.7|0
1767988890000|2026-01-09 20:01:30|2285|2283.5|2286.8|2282.8|2286.9|2284|2285|2282.7|1
1767988900000|2026-01-09 20:01:40|2285.5|2284|2286.8|2282.8|2286.8|2284|2285.3|2282.7|0
1767988910000|2026-01-09 20:01:50|2286.7|2282.7|2285.3|2283.8|2286.8|2283.8|2285.3|2282.7|0
1767988920000|2026-01-09 20:02:00|2285.4|2283.9|2285.3|2283.8|2285.4|2283.9|2285.3|2283.8|0
1767988930000|2026-01-09 20:02:10|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|0
1767988960000|2026-01-09 20:02:40|2286|2284.5|2285.9|2284.4|2286|2284.5|2285.9|2284.4|1
1767988990000|2026-01-09 20:03:10|2286.4|2284.9|2286.4|2284.9|2286.4|2284.9|2286.4|2284.9|2
1767989000000|2026-01-09 20:03:20|2286.3|2284.8|2286|2284.5|2286.3|2284.8|2286|2284.5|0
1767989010000|2026-01-09 20:03:30|2286.1|2284.6|2285.7|2284.2|2286.8|2284.9|2285.7|2282.8|1
1767989020000|2026-01-09 20:03:40|2285.6|2284.1|2285.7|2284.2|2285.8|2284.3|2285.6|2284.1|0
1767989030000|2026-01-09 20:03:50|2285.8|2284.3|2286.3|2284.8|2286.4|2284.9|2285.8|2284.3|0
1767989040000|2026-01-09 20:04:00|2286|2284.5|2285.8|2284.3|2286|2284.5|2285.8|2284.3|0
1767989050000|2026-01-09 20:04:10|2286.2|2284.7|2286.5|2285|2286.5|2285|2286.2|2284.7|2
1767989060000|2026-01-09 20:04:20|2286.6|2285.1|2286.5|2285|2286.6|2285.1|2286.5|2285|0
1767989070000|2026-01-09 20:04:30|2286.6|2285.1|2286.6|2285.1|2286.6|2285.1|2286.6|2285.1|0
1767989080000|2026-01-09 20:04:40|2286.8|2285.3|2287.2|2285.7|2287.3|2285.8|2286.8|2285.3|1
1767989090000|2026-01-09 20:04:50|2287.3|2285.8|2287.3|2285.8|2287.3|2285.8|2287.2|2285.7|0
1767989100000|2026-01-09 20:05:00|2287.8|2286.3|2287.3|2285.8|2288.8|2286.3|2287.3|2284.8|0
1767989110000|2026-01-09 20:05:10|2287.4|2285.9|2286.5|2285|2287.4|2285.9|2286.5|2285|2
1767989120000|2026-01-09 20:05:20|2286.6|2285.1|2287|2285.5|2287|2285.5|2286.4|2284.9|0
1767989130000|2026-01-09 20:05:30|2288.3|2284.3|2287.5|2286|2288.3|2286|2287.2|2284.3|0
1767989140000|2026-01-09 20:05:40|2287.3|2285.8|2287.2|2285.7|2287.3|2285.8|2287.1|2285.6|0
1767989150000|2026-01-09 20:05:50|2287.1|2285.6|2286.9|2285.4|2287.1|2285.6|2286.9|2285.4|0
1767989160000|2026-01-09 20:06:00|2287|2285.5|2286.9|2285.4|2288|2285.5|2286.6|2284|2
1767989170000|2026-01-09 20:06:10|2288|2284|2287|2285.5|2288|2285.5|2287|2284|0
1767989180000|2026-01-09 20:06:20|2286.8|2285.3|2287|2285.5|2288.1|2285.6|2286.8|2284.1|0
1767989190000|2026-01-09 20:06:30|2286.9|2285.4|2286.8|2285.3|2286.9|2285.4|2286.8|2285.3|0
1767989200000|2026-01-09 20:06:40|2287.8|2283.8|2286.2|2284.7|2287.8|2285.1|2286|2282.7|3
1767989220000|2026-01-09 20:07:00|2286.1|2284.6|2285.9|2284.4|2286.1|2284.6|2285.9|2284.4|0
1767989230000|2026-01-09 20:07:10|2285.6|2284.1|2285.3|2283.8|2285.6|2284.1|2285.3|2283.8|0
1767989240000|2026-01-09 20:07:20|2285.5|2284|2285.5|2284|2285.5|2284|2285.5|2284|0
1767989250000|2026-01-09 20:07:30|2285.9|2284.4|2288.3|2284.3|2288.3|2285.5|2285.9|2284.3|2
1767989260000|2026-01-09 20:07:40|2287.1|2285.6|2287.4|2285.9|2288.6|2286.1|2287.1|2284.6|0
1767989270000|2026-01-09 20:07:50|2287.6|2286.1|2287.6|2286.1|2288.9|2286.4|2287.6|2284.9|0
1767989280000|2026-01-09 20:08:00|2288.9|2284.9|2289.6|2285.6|2289.8|2286.1|2287.6|2284.9|4
1767989290000|2026-01-09 20:08:10|2288.3|2286.8|2288|2286.5|2289.7|2286.8|2288|2285.2|2
1767989300000|2026-01-09 20:08:20|2287.9|2286.4|2287.9|2286.4|2287.9|2286.4|2287.9|2286.4|0
1767989310000|2026-01-09 20:08:30|2288|2286.5|2288.2|2286.7|2288.2|2286.7|2287.9|2286.4|0
1767989320000|2026-01-09 20:08:40|2289.6|2285.6|2287.9|2286.4|2289.6|2286.9|2287.9|2285.4|0
1767989330000|2026-01-09 20:08:50|2288|2286.5|2287.9|2286.4|2288|2286.5|2287.9|2286.4|0
1767989340000|2026-01-09 20:09:00|2287.8|2286.3|2288.4|2286.9|2289.4|2286.9|2287.8|2285.2|0
1767989350000|2026-01-09 20:09:10|2288.3|2286.8|2288.4|2286.9|2289.6|2286.9|2288.3|2285.6|0
1767989360000|2026-01-09 20:09:20|2288.3|2286.8|2288.2|2286.7|2288.3|2286.8|2288.2|2286.7|0
1767989370000|2026-01-09 20:09:30|2288.3|2286.8|2288.3|2286.8|2288.3|2286.8|2288.1|2286.6|0
1767989380000|2026-01-09 20:09:40|2288.4|2286.9|2288.4|2286.9|2288.4|2286.9|2288.3|2286.8|0
1767989390000|2026-01-09 20:09:50|2288.5|2287|2288.9|2287.4|2289.1|2287.6|2288.5|2287|1
1767989400000|2026-01-09 20:10:00|2290.2|2286.2|2289.3|2287.8|2290.2|2287.8|2288.9|2286.2|0
1767989410000|2026-01-09 20:10:10|2289.2|2287.7|2290.2|2288.7|2290.2|2288.7|2289.2|2287.7|1
1767989420000|2026-01-09 20:10:20|2290.4|2288.9|2290|2288.5|2290.4|2288.9|2290|2288.5|1
1767989430000|2026-01-09 20:10:30|2290.1|2288.6|2290.4|2288.9|2290.5|2289|2290|2288.5|2
1767989440000|2026-01-09 20:10:40|2290.6|2289.1|2290.5|2289|2290.6|2289.1|2290.5|2289|1
1767989450000|2026-01-09 20:10:50|2290.6|2289.1|2290.6|2289.1|2290.6|2289.1|2290.4|2288.9|1
1767989460000|2026-01-09 20:11:00|2290.7|2289.2|2292.8|2288.8|2292.8|2289.4|2290.7|2288.8|1
1767989470000|2026-01-09 20:11:10|2291.8|2290.3|2292.2|2290.7|2292.2|2290.7|2291.6|2290.1|2
1767989480000|2026-01-09 20:11:20|2292.4|2290.9|2293.3|2291.8|2293.3|2291.8|2292.1|2290.6|6
1767989490000|2026-01-09 20:11:30|2293.2|2291.7|2293.2|2291.7|2293.2|2291.7|2293.1|2291.6|0
1767989500000|2026-01-09 20:11:40|2293.1|2291.6|2293.2|2291.7|2293.6|2292.1|2293.1|2291.6|2
1767989510000|2026-01-09 20:11:50|2293.3|2291.8|2293.6|2292.1|2293.6|2292.1|2293.3|2291.8|1
1767989520000|2026-01-09 20:12:00|2293.7|2292.2|2294.3|2292.8|2294.5|2293|2293.6|2292.1|4
1767989530000|2026-01-09 20:12:10|2294.1|2292.6|2294.6|2293.1|2294.6|2293.1|2294.1|2292.6|1
1767989540000|2026-01-09 20:12:20|2296|2292|2295.2|2293.7|2296|2293.7|2294.6|2292|0
1767989550000|2026-01-09 20:12:30|2295.1|2293.6|2295.6|2294.1|2295.6|2294.1|2295.1|2293.6|0
1767989560000|2026-01-09 20:12:40|2295.4|2293.9|2296.5|2292.5|2296.5|2293.9|2295.1|2292.5|1
1767989570000|2026-01-09 20:12:50|2295.3|2293.8|2295.1|2293.6|2296.5|2293.8|2295.1|2292.5|0
1767989580000|2026-01-09 20:13:00|2295|2293.5|2294.9|2293.4|2295|2293.5|2294.6|2293.1|2
1767989590000|2026-01-09 20:13:10|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|2294.7|2293.2|0
1767989600000|2026-01-09 20:13:20|2294.6|2293.1|2293.5|2292|2294.6|2293.1|2293.5|2292|5
1767989610000|2026-01-09 20:13:30|2293.8|2292.3|2293.4|2291.9|2293.9|2292.4|2293.4|2291.9|0
1767989620000|2026-01-09 20:13:40|2293.3|2291.8|2295.5|2294|2296.7|2294.1|2293.2|2289.8|2
1767989630000|2026-01-09 20:13:50|2295.4|2293.9|2296.5|2292.5|2296.5|2293.9|2294.6|2291.9|1
1767989640000|2026-01-09 20:14:00|2295.2|2293.7|2295.3|2293.8|2296.7|2293.9|2295.2|2292.5|0
1767989650000|2026-01-09 20:14:10|2295.4|2293.9|2295.1|2293.6|2296.7|2293.9|2295.1|2292.7|0
1767989670000|2026-01-09 20:14:30|2295|2293.5|2294.9|2293.4|2295|2293.5|2294.9|2293.4|0
1767989680000|2026-01-09 20:14:40|2295.4|2293.9|2296.8|2292.8|2296.9|2294|2295.4|2292.7|1
1767989690000|2026-01-09 20:14:50|2296.7|2292.7|2296.7|2295.2|2297.9|2295.2|2296.7|2292.7|3
1767989700000|2026-01-09 20:15:00|2298|2294|2296.6|2295.1|2298.1|2295.1|2296.5|2294|2
1767989710000|2026-01-09 20:15:10|2296.5|2295|2296.6|2295.1|2296.6|2295.1|2296.5|2295|5
1767989730000|2026-01-09 20:15:30|2296.4|2294.9|2297.2|2295.7|2297.2|2295.7|2296.4|2294.9|4
1767989750000|2026-01-09 20:15:50|2297.1|2295.6|2297.3|2295.8|2297.3|2295.8|2297.1|2295.6|2
1767989760000|2026-01-09 20:16:00|2297.4|2295.9|2297.4|2295.9|2297.4|2295.9|2297.4|2295.9|0
1767989770000|2026-01-09 20:16:10|2297.3|2295.8|2297.4|2295.9|2297.4|2295.9|2297.3|2295.8|1
1767989780000|2026-01-09 20:16:20|2297|2295.5|2297.1|2295.6|2297.1|2295.6|2296.6|2295.1|6
1767989790000|2026-01-09 20:16:30|2297|2295.5|2296.9|2295.4|2297.1|2295.6|2296.9|2295.4|0
1767989800000|2026-01-09 20:16:40|2297.1|2295.6|2297.1|2295.6|2297.1|2295.6|2297.1|2295.6|2
1767989810000|2026-01-09 20:16:50|2297.9|2296.4|2298|2296.5|2298|2296.5|2297.9|2296.4|1
1767989820000|2026-01-09 20:17:00|2297.4|2295.9|2297.3|2295.8|2297.4|2295.9|2297.3|2295.8|1
1767989830000|2026-01-09 20:17:10|2297.4|2295.9|2297.4|2295.9|2297.4|2295.9|2297.4|2295.9|0
1767989840000|2026-01-09 20:17:20|2297.3|2295.8|2297.5|2296|2297.5|2296|2297.3|2295.8|1
1767989850000|2026-01-09 20:17:30|2297.6|2296.1|2298|2296.5|2299.3|2296.5|2297.6|2295.1|0
1767989860000|2026-01-09 20:17:40|2298.1|2296.6|2299.8|2295.8|2299.8|2297.4|2298.1|2295.8|2
1767989870000|2026-01-09 20:17:50|2299.7|2298.2|2299.3|2297.8|2301.2|2298.4|2299.3|2297.2|5
1767989880000|2026-01-09 20:18:00|2299.9|2298.4|2300.3|2298.8|2300.3|2298.8|2299.9|2298.4|4
1767989890000|2026-01-09 20:18:10|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|3
1767989900000|2026-01-09 20:18:20|2299.3|2297.8|2300.2|2296.2|2300.2|2297.8|2299|2296.2|2
1767989930000|2026-01-09 20:18:50|2299|2297.5|2298.5|2297|2299.1|2297.6|2298.5|2297|1
1767989940000|2026-01-09 20:19:00|2298.4|2296.9|2300|2296|2300|2297.2|2298.4|2296|0
1767989950000|2026-01-09 20:19:10|2298.8|2297.3|2298.9|2297.4|2298.9|2297.4|2298.8|2297.3|0
1767990000000|2026-01-09 20:20:00|2299|2297.5|2299|2297.5|2299|2297.5|2299|2297.5|0
1767990010000|2026-01-09 20:20:10|2298.9|2297.4|2294.7|2293.2|2299|2297.5|2294.6|2293.1|3
1767990020000|2026-01-09 20:20:20|2296.1|2292.1|2295.5|2294|2297.4|2294.2|2294.8|2292.1|1
1767990030000|2026-01-09 20:20:30|2296.2|2292.2|2296.8|2292.8|2296.8|2293.7|2295|2292.2|1
1767990040000|2026-01-09 20:20:40|2296.9|2292.9|2297|2293|2297.5|2294.4|2295.9|2292.9|3
1767990050000|2026-01-09 20:20:50|2296.9|2292.9|2295.9|2291.9|2296.9|2293.8|2294.8|2291.9|4
1767990060000|2026-01-09 20:21:00|2295.8|2291.8|2296.8|2292.8|2297.2|2294.8|2294.8|2291.8|2
1767990070000|2026-01-09 20:21:10|2296.1|2292.1|2296.2|2292.2|2296.2|2292.2|2295.9|2291.9|1
1767990080000|2026-01-09 20:21:20|2295.1|2293.6|2295.6|2294.1|2295.6|2294.1|2295.1|2293.6|0
1767990100000|2026-01-09 20:21:40|2295.7|2294.2|2297.2|2293.2|2297.3|2294.5|2295.7|2293.2|0
1767990110000|2026-01-09 20:21:50|2295.9|2294.4|2295.8|2294.3|2297.1|2294.4|2295.5|2293.1|0
1767990120000|2026-01-09 20:22:00|2295.9|2294.4|2296.4|2294.9|2297.6|2294.9|2295.9|2293.2|0
1767990130000|2026-01-09 20:22:10|2296.3|2294.8|2296.3|2294.8|2296.3|2294.8|2296.3|2294.8|0
1767990140000|2026-01-09 20:22:20|2296.4|2294.9|2296.4|2294.9|2296.5|2295|2296.4|2294.9|0
1767990150000|2026-01-09 20:22:30|2296.5|2295|2296.4|2294.9|2296.5|2295|2296.4|2294.9|0
1767990160000|2026-01-09 20:22:40|2296.3|2294.8|2296.3|2294.8|2296.3|2294.8|2296.3|2294.8|0
1767990170000|2026-01-09 20:22:50|2296.2|2294.7|2296.9|2292.9|2296.9|2294.7|2295.2|2292.5|1
1767990180000|2026-01-09 20:23:00|2295.6|2294.1|2296.4|2292.4|2296.8|2294.1|2295.6|2292.2|0
1767990190000|2026-01-09 20:23:10|2296.3|2292.3|2294.7|2293.2|2296.3|2293.2|2294.7|2292|0
1767990200000|2026-01-09 20:23:20|2295.9|2291.9|2296.2|2292.2|2296.2|2293.1|2294.5|2291.9|0
1767990210000|2026-01-09 20:23:30|2295|2293.5|2295.1|2293.6|2295.2|2293.7|2295|2293.5|0
1767990220000|2026-01-09 20:23:40|2294.9|2293.4|2295|2293.5|2296.2|2293.5|2294.9|2292.2|0
1767990230000|2026-01-09 20:23:50|2295.1|2293.6|2295.1|2293.6|2295.1|2293.6|2295.1|2293.6|0
1767990240000|2026-01-09 20:24:00|2295.3|2293.8|2297.1|2293.1|2297.2|2293.8|2295.3|2293.1|2
1767990250000|2026-01-09 20:24:10|2297.4|2293.4|2297.4|2293.4|2297.4|2293.4|2297.4|2293.4|3
1767990260000|2026-01-09 20:24:20|2298|2294|2297.6|2293.6|2298|2294|2297.6|2293.6|2
1767990270000|2026-01-09 20:24:30|2297.7|2293.7|2297.6|2296.1|2299.1|2296.2|2296.5|2293.7|1
1767990280000|2026-01-09 20:24:40|2296.9|2295.4|2297.9|2293.9|2298.3|2295.4|2296.9|2293.9|3
1767990290000|2026-01-09 20:24:50|2297.8|2293.8|2297.7|2293.7|2297.8|2295|2296.5|2293.7|0
1767990300000|2026-01-09 20:25:00|2297.5|2293.5|2297.3|2293.3|2297.5|2293.5|2297.3|2293.3|0
1767990310000|2026-01-09 20:25:10|2297.1|2293.1|2297.3|2293.3|2297.4|2294.6|2295.9|2293.1|0
1767990320000|2026-01-09 20:25:20|2295.9|2294.4|2295.1|2291.1|2297.1|2294.4|2295.1|2291.1|1
1767990330000|2026-01-09 20:25:30|2295.2|2291.2|2294.9|2290.9|2295.2|2292|2293.4|2290.8|2
1767990340000|2026-01-09 20:25:40|2295|2291|2294|2292.5|2295|2292.5|2293.9|2291|1
1767990350000|2026-01-09 20:25:50|2293.9|2292.4|2294.7|2290.7|2294.8|2292.4|2293.9|2290.7|2
1767990360000|2026-01-09 20:26:00|2293.4|2291.9|2292|2290.5|2294.2|2291.9|2292|2289.7|1
1767990370000|2026-01-09 20:26:10|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|3
1767990380000|2026-01-09 20:26:20|2292.2|2288.2|2293|2289|2293|2289.5|2290.9|2288.2|4
1767990390000|2026-01-09 20:26:30|2292.9|2288.9|2291.5|2290|2292.9|2290.2|2291.5|2288.9|0
1767990400000|2026-01-09 20:26:40|2291.3|2289.8|2291.1|2289.6|2291.3|2289.8|2291.1|2289.6|0
1767990410000|2026-01-09 20:26:50|2291.7|2287.7|2292.2|2288.2|2292.2|2288.2|2291.7|2287.7|0
1767990420000|2026-01-09 20:27:00|2291|2289.5|2291.2|2289.7|2291.2|2289.7|2291|2289.5|0
1767990430000|2026-01-09 20:27:10|2291.1|2289.6|2291.2|2289.7|2291.2|2289.7|2291.1|2289.6|0
1767990440000|2026-01-09 20:27:20|2291.1|2289.6|2291|2289.5|2291.1|2289.6|2291|2289.5|0
1767990460000|2026-01-09 20:27:40|2290.9|2289.4|2290.9|2289.4|2290.9|2289.4|2290.9|2289.4|0
1767990470000|2026-01-09 20:27:50|2290.7|2289.2|2290.9|2289.4|2290.9|2289.4|2290.7|2289.2|0
1767990480000|2026-01-09 20:28:00|2291.4|2287.4|2289.1|2287.6|2291.4|2288.4|2288.9|2286.2|2
1767990490000|2026-01-09 20:28:10|2289|2287.5|2290.3|2288.8|2290.3|2288.8|2289|2287.5|1
1767990500000|2026-01-09 20:28:20|2290.2|2288.7|2290.5|2286.5|2290.7|2288.7|2289.6|2286.5|0
1767990510000|2026-01-09 20:28:30|2290.6|2286.6|2291.1|2287.1|2291.1|2287.1|2290.6|2286.6|0
1767990520000|2026-01-09 20:28:40|2289.5|2288|2288.5|2287|2290.6|2288|2288.5|2285.7|0
1767990530000|2026-01-09 20:28:50|2289.7|2285.7|2290.1|2286.1|2290.2|2287.4|2288.5|2285.7|0
1767990540000|2026-01-09 20:29:00|2288.9|2287.4|2290.2|2286.2|2290.2|2287.4|2288.9|2285.9|0
1767990550000|2026-01-09 20:29:10|2290.4|2286.4|2290.8|2286.8|2291.1|2287.1|2290.4|2286.4|0
1767990560000|2026-01-09 20:29:20|2290.9|2286.9|2289.6|2288.1|2291.2|2288.2|2289.6|2286.9|0
1767990570000|2026-01-09 20:29:30|2290.8|2286.8|2291.8|2287.8|2291.8|2287.8|2290.8|2286.8|2
1767990580000|2026-01-09 20:29:40|2291.5|2287.5|2291.3|2287.3|2291.5|2287.5|2291.3|2287.3|0
1767990590000|2026-01-09 20:29:50|2291.4|2287.4|2292|2288|2292|2288|2291.4|2287.4|0
1767990600000|2026-01-09 20:30:00|2291.8|2287.8|2290.4|2286.4|2291.8|2288.7|2290.1|2286.4|1
1767990610000|2026-01-09 20:30:10|2289.2|2287.7|2289.2|2287.7|2289.3|2287.8|2289.2|2287.7|0
1767990620000|2026-01-09 20:30:20|2289.8|2288.3|2291|2287|2291|2288.3|2289.8|2287|2
1767990640000|2026-01-09 20:30:40|2289.7|2288.2|2289.7|2288.2|2289.7|2288.2|2289.7|2288.2|0
1767916800000|2026-01-09 00:00:00|2265.1|2261.1|2265.1|2261.1|2265.1|2261.1|2265|2261|0
1767916810000|2026-01-09 00:00:10|2265.3|2261.3|2265.8|2261.8|2265.8|2261.8|2265.2|2261.2|1
1767916820000|2026-01-09 00:00:20|2266.4|2262.4|2267.1|2263.1|2267.1|2263.1|2266.4|2262.4|4
1767916840000|2026-01-09 00:00:40|2266.9|2262.9|2266.2|2262.2|2266.9|2264.9|2266.2|2262.2|1
1767916850000|2026-01-09 00:00:50|2266.3|2262.3|2266.2|2262.2|2266.5|2262.5|2266.2|2262.2|0
1767916860000|2026-01-09 00:01:00|2266|2262|2265.8|2261.8|2266|2262|2265.7|2261.7|0
1767916870000|2026-01-09 00:01:10|2266|2262|2266.3|2262.3|2266.3|2262.3|2266|2262|0
1767916970000|2026-01-09 00:02:50|2266.1|2262.1|2266.2|2262.2|2266.2|2262.2|2266.1|2262.1|0
1767916980000|2026-01-09 00:03:00|2266|2262|2266|2262|2266|2262|2266|2262|0
1767916990000|2026-01-09 00:03:10|2265.9|2261.9|2266|2262|2266.5|2262.5|2265.8|2261.8|0
1767917040000|2026-01-09 00:04:00|2265.7|2261.7|2265.7|2261.7|2265.7|2261.7|2265.7|2261.7|0
1767917050000|2026-01-09 00:04:10|2265.8|2261.8|2265.7|2261.7|2265.8|2261.8|2265.7|2261.7|0
1767917060000|2026-01-09 00:04:20|2265.8|2261.8|2265.7|2261.7|2265.8|2261.8|2265.7|2261.7|0
1767917070000|2026-01-09 00:04:30|2265.8|2261.8|2265.9|2261.9|2266|2262|2265.7|2261.7|0
1767917090000|2026-01-09 00:04:50|2266|2262|2266|2262|2266|2262|2265.9|2261.9|0
1767917100000|2026-01-09 00:05:00|2265.9|2261.9|2265.9|2261.9|2266|2262|2265.7|2261.7|0
1767917110000|2026-01-09 00:05:10|2266.1|2262.1|2266.1|2262.1|2266.1|2262.1|2266.1|2262.1|3
1767917120000|2026-01-09 00:05:20|2266|2262|2266|2262|2266|2262|2266|2262|2
1767917140000|2026-01-09 00:05:40|2266.1|2262.1|2266.4|2262.4|2266.4|2262.4|2266.1|2262.1|0
1767917150000|2026-01-09 00:05:50|2267.1|2263.1|2265.7|2261.7|2267.1|2263.1|2265.7|2261.7|3
1767917160000|2026-01-09 00:06:00|2265.6|2261.6|2265.6|2261.6|2265.6|2261.6|2265.6|2261.6|1
1767917170000|2026-01-09 00:06:10|2265.8|2261.8|2267|2263|2267|2263|2265.8|2261.8|0
1767917180000|2026-01-09 00:06:20|2266.8|2262.8|2266.8|2262.8|2266.8|2262.8|2266.7|2262.7|0
1767917190000|2026-01-09 00:06:30|2266.7|2262.7|2268|2264|2268|2264|2266.5|2262.5|1
1767917200000|2026-01-09 00:06:40|2268.1|2264.1|2268|2264|2268.1|2264.1|2268|2264|0
1767917210000|2026-01-09 00:06:50|2266.8|2262.8|2266.5|2262.5|2266.8|2262.8|2266.5|2262.5|2
1767917220000|2026-01-09 00:07:00|2266.4|2262.4|2266.3|2262.3|2266.5|2262.5|2265.9|2261.9|0
1767917230000|2026-01-09 00:07:10|2266.2|2262.2|2266.8|2262.8|2266.8|2262.8|2265.7|2261.7|0
1767917240000|2026-01-09 00:07:20|2267|2263|2266.9|2262.9|2267|2263|2266.9|2262.9|1
1767917250000|2026-01-09 00:07:30|2264|2260|2263.4|2259.4|2264.2|2260.2|2260.6|2256.6|20
1767917270000|2026-01-09 00:07:50|2264.8|2260.8|2265.3|2261.3|2266.4|2262.4|2264.8|2260.8|0
1767917290000|2026-01-09 00:08:10|2263.6|2259.6|2263.6|2259.6|2263.6|2259.6|2263.6|2259.6|1
1767917300000|2026-01-09 00:08:20|2263.4|2259.4|2263.1|2259.1|2263.4|2259.4|2263.1|2259.1|0
1767917310000|2026-01-09 00:08:30|2262.9|2258.9|2261.8|2257.8|2262.9|2258.9|2261.8|2257.8|0
1767917320000|2026-01-09 00:08:40|2261.9|2257.9|2261.6|2257.6|2261.9|2257.9|2261.6|2257.6|0
1767917340000|2026-01-09 00:09:00|2261.2|2257.2|2261.3|2257.3|2261.4|2257.4|2261.2|2257.2|1
1767917360000|2026-01-09 00:09:20|2261.5|2257.5|2261.6|2257.6|2261.6|2257.6|2261.5|2257.5|0
1767917380000|2026-01-09 00:09:40|2261.9|2257.9|2261.6|2257.6|2261.9|2257.9|2261.6|2257.6|0
1767917390000|2026-01-09 00:09:50|2261.8|2257.8|2261.5|2257.5|2262.7|2258.7|2261.5|2257.5|1
1767917400000|2026-01-09 00:10:00|2262.3|2258.3|2262.6|2258.6|2262.6|2258.6|2262.2|2258.2|2
1767917420000|2026-01-09 00:10:20|2260.9|2256.9|2259.9|2255.9|2260.9|2257.9|2259.4|2255.9|5
1767917430000|2026-01-09 00:10:30|2259.1|2257.6|2259.5|2255.5|2260|2257.6|2259.1|2255.4|4
1767917440000|2026-01-09 00:10:40|2259.6|2255.6|2259.5|2255.5|2259.7|2255.7|2259.5|2255.5|1
1767917450000|2026-01-09 00:10:50|2259.4|2255.4|2259.5|2255.5|2259.5|2255.5|2259.4|2255.4|0
1767917460000|2026-01-09 00:11:00|2259.4|2255.4|2261|2257|2261.3|2257.3|2259.4|2255.4|2
1767917470000|2026-01-09 00:11:10|2261.1|2257.1|2261|2257|2261.1|2257.1|2261|2257|0
1767917480000|2026-01-09 00:11:20|2261.1|2257.1|2261.6|2257.6|2261.6|2257.6|2261.1|2257.1|0
1767917510000|2026-01-09 00:11:50|2261.5|2260|2261.6|2257.6|2261.6|2260|2261.1|2257.1|1
1767917520000|2026-01-09 00:12:00|2261.9|2257.9|2262|2258|2262|2258|2261.9|2257.9|0
1767917530000|2026-01-09 00:12:10|2262.7|2258.7|2262.7|2258.7|2262.8|2258.8|2262.7|2258.7|1
1767917540000|2026-01-09 00:12:20|2262.8|2258.8|2262.9|2258.9|2262.9|2258.9|2262.3|2258.3|0
1767917550000|2026-01-09 00:12:30|2263.1|2259.1|2263.2|2259.2|2263.2|2259.2|2263.1|2259.1|0
1767917560000|2026-01-09 00:12:40|2264.2|2260.2|2262.6|2258.6|2264.2|2260.2|2262.6|2258.6|1
1767917570000|2026-01-09 00:12:50|2262.7|2258.7|2262.7|2258.7|2262.7|2258.7|2262.7|2258.7|0
1767917580000|2026-01-09 00:13:00|2263.2|2259.2|2263.8|2259.8|2263.8|2259.8|2263.1|2259.1|0
1767917590000|2026-01-09 00:13:10|2263.4|2259.4|2263.4|2259.4|2263.4|2259.4|2263.4|2259.4|0
1767917600000|2026-01-09 00:13:20|2261.3|2259.8|2263.4|2259.4|2263.4|2259.8|2261|2259.4|1
1767917630000|2026-01-09 00:13:50|2261.5|2257.5|2261.5|2257.5|2261.5|2257.5|2261.5|2257.5|2
1767917640000|2026-01-09 00:14:00|2261.9|2257.9|2261.8|2257.8|2261.9|2257.9|2261.8|2257.8|0
1767917650000|2026-01-09 00:14:10|2261.6|2257.6|2261|2257|2261.6|2257.6|2261|2257|1
1767917660000|2026-01-09 00:14:20|2261.1|2257.1|2261.1|2257.1|2261.1|2257.1|2261.1|2257.1|1
1767917680000|2026-01-09 00:14:40|2260|2256|2260.6|2256.6|2260.6|2256.6|2260|2256|2
1767917690000|2026-01-09 00:14:50|2260.5|2256.5|2260.3|2256.3|2260.5|2256.5|2260.3|2256.3|0
1767917700000|2026-01-09 00:15:00|2260.2|2256.2|2260.3|2256.3|2260.3|2256.3|2260.2|2256.2|0
1767917710000|2026-01-09 00:15:10|2260.4|2256.4|2260.4|2256.4|2260.4|2256.4|2260.4|2256.4|0
1767917720000|2026-01-09 00:15:20|2260.3|2256.3|2258.5|2254.5|2260.3|2256.3|2258.4|2254.4|6
1767917740000|2026-01-09 00:15:40|2258.3|2254.3|2258.4|2254.4|2258.4|2254.4|2258.1|2254.1|2
1767917750000|2026-01-09 00:15:50|2258.3|2254.3|2258.3|2254.3|2258.3|2254.3|2258.3|2254.3|0
1767917760000|2026-01-09 00:16:00|2259.5|2255.5|2257.7|2253.7|2259.5|2255.5|2257.7|2253.7|3
1767917770000|2026-01-09 00:16:10|2258.1|2254.1|2259.1|2255.1|2259.1|2255.1|2258.1|2254.1|1
1767917780000|2026-01-09 00:16:20|2258.9|2254.9|2257.9|2253.9|2258.9|2254.9|2257.9|2253.9|1
1767917790000|2026-01-09 00:16:30|2258|2254|2258.3|2254.3|2258.3|2254.3|2257.8|2253.8|0
1767917800000|2026-01-09 00:16:40|2257.4|2253.4|2257.9|2253.9|2257.9|2253.9|2257.4|2253.4|1
1767917810000|2026-01-09 00:16:50|2258.8|2254.8|2259.2|2255.2|2259.2|2255.2|2258.1|2254.1|6
1767917820000|2026-01-09 00:17:00|2259.1|2255.1|2259.2|2255.2|2259.2|2255.2|2259.1|2255.1|0
1767917830000|2026-01-09 00:17:10|2259.3|2255.3|2259.2|2255.2|2259.3|2255.3|2259.2|2255.2|0
1767917860000|2026-01-09 00:17:40|2258.3|2254.3|2258.3|2254.3|2258.4|2254.4|2258.3|2254.3|1
1767917870000|2026-01-09 00:17:50|2258.4|2254.4|2258.4|2254.4|2259.1|2255.1|2258.2|2254.2|0
1767917880000|2026-01-09 00:18:00|2258.2|2254.2|2258.6|2254.6|2259.1|2255.1|2258.2|2254.2|1
1767917890000|2026-01-09 00:18:10|2258.4|2254.4|2258.6|2254.6|2258.6|2254.6|2258.4|2254.4|0
1767917900000|2026-01-09 00:18:20|2258.7|2254.7|2259.3|2255.3|2259.4|2255.4|2258.2|2254.2|1
1767917910000|2026-01-09 00:18:30|2259.2|2255.2|2259.2|2255.2|2259.2|2255.2|2259.2|2255.2|0
1767917920000|2026-01-09 00:18:40|2258.9|2254.9|2258.9|2254.9|2258.9|2254.9|2258.9|2254.9|0
1767917930000|2026-01-09 00:18:50|2259|2255|2259.2|2255.2|2259.2|2255.2|2259|2255|0
1767917940000|2026-01-09 00:19:00|2259.3|2255.3|2259.2|2255.2|2259.3|2255.3|2259.2|2255.2|3
1767917970000|2026-01-09 00:19:30|2259.1|2255.1|2259.1|2255.1|2259.1|2255.1|2259.1|2255.1|0
1767917990000|2026-01-09 00:19:50|2258.7|2254.7|2252.1|2248.1|2258.7|2254.7|2251.3|2247.3|10
1767918000000|2026-01-09 00:20:00|2235.8|2234.3|2235.8|2234.3|2235.8|2234.3|2235.8|2234.3|2
1767918010000|2026-01-09 00:20:10|2238|2236.5|2249.6|2245.6|2250.9|2246.9|2238|2236.5|10
1767918020000|2026-01-09 00:20:20|2250.2|2246.2|2251.4|2247.4|2252.2|2248.2|2250.2|2246.2|5
1767918030000|2026-01-09 00:20:30|2251.1|2247.1|2251.1|2247.1|2251.5|2247.5|2250|2246|6
1767918040000|2026-01-09 00:20:40|2251.2|2247.2|2250.9|2246.9|2251.2|2247.2|2250|2246|1
1767918050000|2026-01-09 00:20:50|2249.9|2245.9|2245.5|2241.5|2249.9|2246.3|2245.5|2241.5|5
1767918060000|2026-01-09 00:21:00|2245.2|2241.2|2247.5|2243.5|2247.5|2243.5|2245|2241|7
1767918070000|2026-01-09 00:21:10|2247.4|2243.4|2248.4|2244.4|2249|2245|2247.4|2243.4|2
1767918080000|2026-01-09 00:21:20|2248.3|2244.3|2248.1|2244.1|2248.7|2244.7|2248.1|2244.1|1
1767918090000|2026-01-09 00:21:30|2248.3|2244.3|2247.8|2243.8|2248.3|2244.3|2247.8|2243.8|0
1767918100000|2026-01-09 00:21:40|2247.7|2243.7|2247.9|2243.9|2247.9|2243.9|2247.7|2243.7|1
1767918110000|2026-01-09 00:21:50|2249.4|2245.4|2248.9|2244.9|2249.4|2245.4|2248.6|2244.6|2
1767918120000|2026-01-09 00:22:00|2249|2245|2249.9|2245.9|2249.9|2245.9|2248.9|2244.9|1
1767918130000|2026-01-09 00:22:10|2250|2246|2248.3|2246.8|2250|2246.8|2248.3|2245.9|0
1767918140000|2026-01-09 00:22:20|2250|2246|2250|2246|2250|2246|2250|2246|3
1767918150000|2026-01-09 00:22:30|2250.1|2246.1|2248.6|2244.6|2250.1|2246.1|2248.6|2244.6|4
1767918160000|2026-01-09 00:22:40|2248.4|2244.4|2248.4|2244.4|2248.6|2244.6|2248.3|2244.3|2
1767918170000|2026-01-09 00:22:50|2248.7|2244.7|2249.4|2245.4|2249.9|2245.9|2248.7|2244.7|4
1767918190000|2026-01-09 00:23:10|2246.4|2244.9|2249.3|2245.3|2249.3|2245.3|2246.4|2244.9|1
1767918200000|2026-01-09 00:23:20|2249.4|2245.4|2247.5|2243.5|2249.4|2245.4|2247.5|2243.5|1
1767918210000|2026-01-09 00:23:30|2246.6|2242.6|2246.2|2242.2|2246.6|2242.6|2246.2|2242.2|1
1767918220000|2026-01-09 00:23:40|2246.1|2242.1|2246.2|2242.2|2246.2|2242.2|2246.1|2242.1|0
1767918230000|2026-01-09 00:23:50|2246.3|2242.3|2246.3|2242.3|2246.3|2242.3|2246.3|2242.3|0
1767918240000|2026-01-09 00:24:00|2247.4|2243.4|2248.2|2244.2|2248.2|2244.2|2247.4|2243.4|2
1767918250000|2026-01-09 00:24:10|2248.4|2244.4|2249.2|2245.2|2249.2|2245.2|2248.4|2244.4|2
1767918260000|2026-01-09 00:24:20|2248.4|2244.4|2247.8|2243.8|2248.4|2244.4|2247.6|2243.6|1
1767918270000|2026-01-09 00:24:30|2246|2242|2246.2|2242.2|2247.2|2243.2|2246|2242|3
1767918280000|2026-01-09 00:24:40|2246.4|2242.4|2246.9|2242.9|2246.9|2242.9|2246.4|2242.4|1
1767918290000|2026-01-09 00:24:50|2247.2|2243.2|2247.4|2243.4|2247.6|2243.6|2247.2|2243.2|2
1767918300000|2026-01-09 00:25:00|2247.2|2243.2|2247.2|2243.2|2247.2|2243.2|2247|2243|1
1767918310000|2026-01-09 00:25:10|2247.3|2243.3|2247.3|2243.3|2247.3|2243.3|2247.2|2243.2|1
1767918320000|2026-01-09 00:25:20|2247.2|2243.2|2247.5|2243.5|2247.5|2243.5|2247.2|2243.2|0
1767918330000|2026-01-09 00:25:30|2247.2|2243.2|2245.5|2241.5|2247.2|2243.2|2245.5|2241.5|5
1767918340000|2026-01-09 00:25:40|2245.3|2241.3|2246|2242|2246.1|2242.1|2244.7|2240.7|2
1767918350000|2026-01-09 00:25:50|2246.1|2242.1|2248.2|2244.2|2248.2|2244.2|2244.4|2241.8|1
1767918360000|2026-01-09 00:26:00|2247.9|2243.9|2249.3|2245.3|2249.3|2245.9|2247.4|2243.9|1
1767918370000|2026-01-09 00:26:10|2250.4|2246.4|2246.1|2242.1|2250.5|2246.5|2246.1|2242.1|6
1767918380000|2026-01-09 00:26:20|2247.3|2243.3|2247|2243|2247.6|2243.6|2246.5|2242.5|7
1767918410000|2026-01-09 00:26:50|2247.1|2243.1|2248.6|2244.6|2248.6|2244.9|2246.4|2243.1|1
1767918420000|2026-01-09 00:27:00|2248.5|2244.5|2249.2|2245.2|2249.2|2245.2|2248.5|2244.5|2
1767918430000|2026-01-09 00:27:10|2248.9|2244.9|2249.2|2245.2|2249.2|2245.2|2248.9|2244.9|13
1767918440000|2026-01-09 00:27:20|2249.1|2245.1|2246.4|2242.4|2249.1|2245.1|2246.2|2242.4|2
1767918450000|2026-01-09 00:27:30|2245.9|2244.4|2246|2242|2246.4|2244.4|2245.7|2241.7|3
1767918460000|2026-01-09 00:27:40|2246.4|2242.4|2247|2243|2247|2243|2246.4|2242.4|1
1767918470000|2026-01-09 00:27:50|2246.9|2242.9|2247|2243|2247|2243|2246.9|2242.9|0
1767918480000|2026-01-09 00:28:00|2246.9|2242.9|2245.4|2243.9|2247|2244.7|2245.4|2242.9|3
1767918490000|2026-01-09 00:28:10|2246.1|2244.6|2248.8|2244.8|2249|2245|2246.1|2244.6|14
1767918500000|2026-01-09 00:28:20|2247|2243|2246.2|2242.2|2247|2243|2244.3|2242.2|4
1767918510000|2026-01-09 00:28:30|2246.7|2242.7|2247.1|2243.1|2247.1|2243.2|2244.7|2242.7|3
1767918520000|2026-01-09 00:28:40|2247.3|2243.3|2246.2|2244.7|2247.3|2244.7|2246.1|2243.3|2
1767918530000|2026-01-09 00:28:50|2246.1|2244.6|2246.1|2244.6|2246.1|2244.6|2246.1|2244.6|0
1767918540000|2026-01-09 00:29:00|2246.2|2244.7|2246.2|2244.7|2247|2244.7|2246.1|2242.9|3
1767918550000|2026-01-09 00:29:10|2246.3|2244.8|2247.3|2243.3|2247.3|2244.8|2246.1|2243.3|0
1767918560000|2026-01-09 00:29:20|2246.2|2244.7|2249.1|2245.1|2249.1|2245.1|2246.2|2244.5|1
1767918590000|2026-01-09 00:29:50|2249|2245|2249|2245|2249|2245|2248.8|2244.8|0
1767918600000|2026-01-09 00:30:00|2248.1|2246.6|2250|2246|2250|2246.6|2248.1|2245.6|3
1767918610000|2026-01-09 00:30:10|2250.2|2246.2|2249.5|2245.5|2250.2|2246.2|2249.5|2245.5|1
1767918620000|2026-01-09 00:30:20|2248.9|2244.9|2248.9|2244.9|2249|2245|2248.8|2244.8|1
1767918630000|2026-01-09 00:30:30|2248.8|2244.8|2249.6|2245.6|2249.6|2245.6|2248.3|2244.3|0
1767918640000|2026-01-09 00:30:40|2249.8|2245.8|2249.5|2245.5|2249.8|2245.8|2248.6|2244.6|0
1767918650000|2026-01-09 00:30:50|2249.6|2245.6|2249.8|2245.8|2249.8|2245.8|2249.6|2245.6|0
1767918660000|2026-01-09 00:31:00|2249.1|2245.1|2247.1|2243.1|2249.3|2245.3|2247.1|2243.1|2
1767918670000|2026-01-09 00:31:10|2247.5|2243.5|2247.2|2243.2|2247.5|2243.5|2247.2|2243.2|1
1767918680000|2026-01-09 00:31:20|2247|2243|2247.2|2243.2|2247.2|2243.2|2246.9|2242.9|0
1767918690000|2026-01-09 00:31:30|2247.3|2243.3|2245|2241|2247.3|2243.3|2244.4|2240.4|2
1767918700000|2026-01-09 00:31:40|2245.2|2241.2|2244.5|2240.5|2247.2|2243.2|2244.5|2240.5|0
1767918710000|2026-01-09 00:31:50|2244.6|2240.6|2244.9|2240.9|2244.9|2240.9|2244.6|2240.6|0
1767918720000|2026-01-09 00:32:00|2244.7|2240.7|2244.5|2240.5|2244.7|2240.7|2244.5|2240.5|0
1767918730000|2026-01-09 00:32:10|2244.6|2240.6|2244|2240|2244.6|2240.6|2243.5|2239.5|0
1767918740000|2026-01-09 00:32:20|||||||||1
1767918750000|2026-01-09 00:32:30|2243.9|2239.9|2243.7|2239.7|2244|2240|2243.7|2239.7|1
1767918760000|2026-01-09 00:32:40|2243.6|2239.6|2244|2240|2244|2240|2243.5|2239.5|0
1767918770000|2026-01-09 00:32:50|2243.9|2239.9|2243.9|2239.9|2244|2240|2243.9|2239.9|1
1767918780000|2026-01-09 00:33:00|2243.7|2239.7|2244.1|2240.1|2244.1|2240.1|2243.7|2239.7|0
1767918790000|2026-01-09 00:33:10|||||||||1
1767918800000|2026-01-09 00:33:20|2244.2|2240.2|2244.2|2240.2|2244.2|2240.2|2244.2|2240.2|1
1767918810000|2026-01-09 00:33:30|2244.4|2240.4|2245|2241|2245|2241|2244.4|2240.4|2
1767918820000|2026-01-09 00:33:40|2245.1|2241.1|2246.2|2242.2|2246.2|2242.2|2245.1|2241.1|2
1767918830000|2026-01-09 00:33:50|2246.3|2242.3|2246.8|2242.8|2246.8|2242.8|2246.3|2242.3|0
1767918840000|2026-01-09 00:34:00|2246.7|2242.7|2246.8|2242.8|2246.8|2242.8|2246.7|2242.7|0
1767918850000|2026-01-09 00:34:10|2246.9|2242.9|2246.7|2242.7|2246.9|2242.9|2246.4|2242.4|0
1767918860000|2026-01-09 00:34:20|2246.8|2242.8|2249.8|2245.8|2249.8|2245.8|2246.7|2242.7|1
1767918870000|2026-01-09 00:34:30|2249.6|2245.6|2249.8|2245.8|2249.8|2245.8|2249.5|2245.5|0
1767918880000|2026-01-09 00:34:40|2249.6|2245.6|2250.5|2246.5|2250.7|2246.7|2249.6|2245.6|2
1767918890000|2026-01-09 00:34:50|2251|2247|2251.3|2247.3|2251.5|2247.5|2251|2247|1
1767918900000|2026-01-09 00:35:00|2251.1|2247.1|2249.8|2245.8|2251.8|2248.6|2249.8|2245.8|2
1767918910000|2026-01-09 00:35:10|2249.6|2245.6|2249.6|2245.6|2249.6|2245.6|2249.6|2245.6|0
1767918920000|2026-01-09 00:35:20|2249.4|2245.4|2249.2|2245.2|2249.4|2245.4|2249|2245|0
1767918930000|2026-01-09 00:35:30|2249.4|2245.4|2250.5|2246.5|2250.9|2249.4|2249.4|2245.4|1
1767918940000|2026-01-09 00:35:40|2252.5|2248.5|2252.5|2248.5|2252.5|2248.5|2252.5|2248.5|4
1767918950000|2026-01-09 00:35:50|2252.3|2248.3|2252.3|2248.3|2252.6|2248.6|2252|2248|1
1767918960000|2026-01-09 00:36:00|2251.9|2247.9|2252.5|2248.5|2252.5|2248.5|2251.9|2247.9|0
1767918970000|2026-01-09 00:36:10|||||||||2
1767918980000|2026-01-09 00:36:20|2252.7|2248.7|2252.8|2248.8|2252.8|2248.8|2252.7|2248.7|2
1767918990000|2026-01-09 00:36:30|2253|2249|2253|2249|2253|2249|2253|2249|0
1767919000000|2026-01-09 00:36:40|2252|2248|2252.8|2248.8|2252.8|2248.8|2252|2248|3
1767919010000|2026-01-09 00:36:50|2252.9|2248.9|2255.7|2251.7|2255.7|2251.8|2252.9|2248.9|4
1767919020000|2026-01-09 00:37:00|2255.4|2251.4|2253.1|2249.1|2256|2252|2253.1|2249.1|3
1767919030000|2026-01-09 00:37:10|2254.6|2250.6|2254.7|2250.7|2255.1|2251.1|2254.6|2250.6|0
1767919040000|2026-01-09 00:37:20|2254.4|2250.4|2254.3|2250.3|2254.5|2250.5|2253.7|2249.7|0
1767919050000|2026-01-09 00:37:30|2254.5|2250.5|2254|2250|2254.5|2250.5|2253.7|2249.7|0
1767919070000|2026-01-09 00:37:50|2253.9|2249.9|2253.9|2249.9|2253.9|2249.9|2253.9|2249.9|0
1767919080000|2026-01-09 00:38:00|2254|2250|2254.9|2250.9|2255|2251|2254|2250|1
1767919090000|2026-01-09 00:38:10|2255|2251|2255.2|2251.2|2255.5|2251.5|2255|2251|1
1767919100000|2026-01-09 00:38:20|2254.4|2250.4|2254.5|2250.5|2254.5|2250.5|2254.4|2250.4|2
1767919110000|2026-01-09 00:38:30|2254.3|2250.3|2254.3|2250.3|2254.4|2250.4|2254.3|2250.3|0
1767919120000|2026-01-09 00:38:40|2254.4|2250.4|2254.2|2250.2|2254.5|2250.5|2254.2|2250.2|0
1767919130000|2026-01-09 00:38:50|2254.1|2250.1|2254.2|2250.2|2254.2|2250.2|2254.1|2250.1|0
1767919140000|2026-01-09 00:39:00|2254.1|2250.1|2254.6|2250.6|2254.6|2250.6|2254|2250|0
1767919150000|2026-01-09 00:39:10|2254.5|2250.5|2254.4|2250.4|2254.5|2250.5|2254.4|2250.4|1
1767919160000|2026-01-09 00:39:20|2254.2|2250.2|2254.1|2250.1|2254.2|2250.2|2254.1|2250.1|0
1767919170000|2026-01-09 00:39:30|2254.2|2250.2|2254.1|2250.1|2254.2|2250.2|2254|2250|2
1767919180000|2026-01-09 00:39:40|2254.2|2250.2|2254.1|2250.1|2254.2|2250.2|2254.1|2250.1|0
1767919200000|2026-01-09 00:40:00|2254.2|2250.2|2254.1|2250.1|2254.2|2250.2|2254.1|2250.1|2
1767919220000|2026-01-09 00:40:20|2254.5|2250.5|2253.7|2249.7|2254.5|2250.5|2253.6|2249.6|3
1767919230000|2026-01-09 00:40:30|2253.6|2249.6|2251.6|2247.6|2253.7|2249.7|2251.6|2247.6|1
1767919240000|2026-01-09 00:40:40|2251.5|2247.5|2251.5|2247.5|2251.5|2247.5|2251.5|2247.5|0
1767919260000|2026-01-09 00:41:00|2251|2247|2251.1|2247.1|2251.1|2247.1|2251|2247|0
1767919270000|2026-01-09 00:41:10|2251|2247|2251.3|2247.3|2252.4|2248.4|2251|2247|0
1767919290000|2026-01-09 00:41:30|2251.2|2247.2|2250.3|2246.3|2251.2|2247.2|2250.3|2246.3|0
1767919300000|2026-01-09 00:41:40|2250.5|2246.5|2250.7|2246.7|2250.7|2246.7|2250.4|2246.4|0
1767919310000|2026-01-09 00:41:50|2250.4|2246.4|2248|2244|2250.7|2246.7|2245.2|2241.2|4
1767919320000|2026-01-09 00:42:00|2247.9|2243.9|2248|2244|2248|2244|2247.9|2243.9|1
1767919330000|2026-01-09 00:42:10|2248.1|2244.1|2248.9|2244.9|2248.9|2244.9|2247.6|2243.6|1
1767919340000|2026-01-09 00:42:20|2249|2245|2249.2|2245.2|2249.2|2245.2|2248.4|2244.4|0
1767919350000|2026-01-09 00:42:30|2248|2246.5|2250.9|2246.9|2250.9|2246.9|2248|2246.5|2
1767919360000|2026-01-09 00:42:40|2253.1|2249.1|2253.3|2249.3|2253.5|2249.5|2252.6|2248.6|2
1767919370000|2026-01-09 00:42:50|2253.5|2249.5|2252.2|2248.2|2253.5|2249.5|2252.2|2248.2|5
1767919380000|2026-01-09 00:43:00|2252.4|2248.4|2251.7|2247.7|2252.7|2248.7|2251.7|2247.7|0
1767919390000|2026-01-09 00:43:10|2251.8|2247.8|2251.7|2247.7|2252|2248|2251.7|2247.7|0
1767919430000|2026-01-09 00:43:50|2251.8|2247.8|2252.2|2248.2|2252.2|2248.2|2251.8|2247.8|0
1767919440000|2026-01-09 00:44:00|2252|2248|2253.7|2249.7|2254|2250|2251.6|2247.6|4
1767919450000|2026-01-09 00:44:10|2254.1|2250.1|2250.6|2246.6|2254.9|2250.9|2250.6|2246.6|2
1767919460000|2026-01-09 00:44:20|2250.4|2246.4|2250.3|2246.3|2250.4|2246.4|2250.3|2246.3|0
1767919470000|2026-01-09 00:44:30|2250.1|2246.1|2249|2245|2250.1|2246.1|2249|2245|1
1767919480000|2026-01-09 00:44:40|2248.8|2244.8|2249.8|2245.8|2249.8|2245.8|2248.7|2244.7|0
1767919490000|2026-01-09 00:44:50|2251.3|2247.3|2251.3|2247.3|2251.6|2247.6|2250|2246|0
1767919500000|2026-01-09 00:45:00|2251.1|2247.1|2251.1|2247.1|2251.1|2247.1|2251.1|2247.1|0
1767919520000|2026-01-09 00:45:20|2250.9|2246.9|2250.8|2246.8|2250.9|2246.9|2250.8|2246.8|0
1767919530000|2026-01-09 00:45:30|2249|2245|2248.4|2244.4|2249|2245|2248.4|2244.4|1
1767919540000|2026-01-09 00:45:40|2248.7|2244.7|2249.1|2245.1|2250|2246|2248.7|2244.7|4
1767919550000|2026-01-09 00:45:50|2249.3|2245.3|2249.3|2245.3|2249.3|2245.3|2249.3|2245.3|0
1767919560000|2026-01-09 00:46:00|2249.1|2245.1|2249|2245|2249.1|2245.1|2248.8|2244.8|0
1767919570000|2026-01-09 00:46:10|2248.8|2244.8|2248.6|2244.6|2248.8|2244.8|2248.6|2244.6|0
1767919580000|2026-01-09 00:46:20|2246.6|2245.1|2249.1|2245.1|2249.1|2245.1|2246.6|2244.6|3
1767919590000|2026-01-09 00:46:30|2248.8|2244.8|2247.1|2243.1|2248.8|2245|2246.5|2243.1|3
1767919600000|2026-01-09 00:46:40|2247.2|2243.2|2246.6|2245.1|2247.6|2245.1|2246.6|2243.2|0
1767919610000|2026-01-09 00:46:50|2247.8|2243.8|2246.8|2245.3|2247.8|2245.3|2246.8|2243.8|0
1767919620000|2026-01-09 00:47:00|2249.2|2245.2|2249.2|2245.2|2249.2|2245.2|2249.2|2245.2|1
1767919630000|2026-01-09 00:47:10|2249.1|2245.1|2248.6|2244.6|2249.1|2245.1|2248.6|2244.6|0
1767919640000|2026-01-09 00:47:20|2248.8|2244.8|2249|2245|2249|2245|2247.1|2243.1|0
1767919650000|2026-01-09 00:47:30|2248.8|2244.8|2248.6|2244.6|2248.8|2244.8|2247.6|2243.6|0
1767919660000|2026-01-09 00:47:40|2248.3|2244.3|2247.4|2243.4|2248.3|2244.3|2247.1|2243.1|2
1767919670000|2026-01-09 00:47:50|2247|2243|2247.6|2243.6|2247.6|2243.6|2247|2243|0
1767919680000|2026-01-09 00:48:00|2247.7|2243.7|2247.1|2243.1|2248.5|2244.5|2247.1|2243.1|1
1767919690000|2026-01-09 00:48:10|2247.2|2243.2|2247.1|2243.1|2247.2|2243.2|2247.1|2243.1|0
1767919720000|2026-01-09 00:48:40|||||||||1
1767919730000|2026-01-09 00:48:50|2245.2|2243.7|2246.1|2242.1|2246.2|2243.7|2245|2241|5
1767919740000|2026-01-09 00:49:00|2246.2|2242.2|2245.9|2241.9|2246.2|2242.2|2245.9|2241.9|3
1767919750000|2026-01-09 00:49:10|2246.1|2242.1|2247.7|2243.7|2248.5|2244.5|2246.1|2242.1|2
1767919760000|2026-01-09 00:49:20|2247.9|2243.9|2248.5|2244.5|2249.2|2245.2|2247.7|2243.7|3
1767919770000|2026-01-09 00:49:30|2248.3|2244.3|2248.4|2244.4|2248.5|2244.5|2248.3|2244.3|0
1767919780000|2026-01-09 00:49:40|2244.6|2243.1|2245.3|2241.3|2245.3|2243.3|2244.6|2241.3|8
1767919800000|2026-01-09 00:50:00|2245.6|2241.6|2245.2|2241.2|2245.8|2241.8|2244.8|2240.8|3
1767919810000|2026-01-09 00:50:10|2246.6|2242.6|2244.9|2240.9|2246.6|2242.6|2244.9|2240.9|0
1767919820000|2026-01-09 00:50:20|2244.7|2240.7|2243.5|2239.5|2244.7|2240.7|2243.4|2239.4|1
1767919830000|2026-01-09 00:50:30|2244|2240|2243.6|2239.6|2246.6|2242.6|2241.8|2239.5|4
1767919840000|2026-01-09 00:50:40|2243.2|2239.2|2243.2|2239.2|2243.2|2239.2|2243.1|2239.1|0
1767919850000|2026-01-09 00:50:50|2242.1|2240.6|2244.2|2240.2|2246.3|2242.3|2242.1|2239.8|5
1767919860000|2026-01-09 00:51:00|2244.1|2240.1|2243.9|2239.9|2244.2|2240.8|2242.3|2239.6|0
1767919870000|2026-01-09 00:51:10|2244.2|2240.2|2244.2|2240.2|2244.2|2240.2|2244.2|2240.2|0
1767919880000|2026-01-09 00:51:20|2244.1|2240.1|2244.2|2240.2|2244.2|2240.2|2244.1|2240.1|0
1767919890000|2026-01-09 00:51:30|2243.6|2242.1|2244.3|2240.3|2245.8|2242.1|2243.6|2240.3|3
1767919900000|2026-01-09 00:51:40|2244.1|2240.1|2243.7|2239.7|2244.6|2241.3|2242.8|2239.7|1
1767919910000|2026-01-09 00:51:50|2243.8|2239.8|2244.6|2240.6|2244.6|2240.6|2243.8|2239.8|2
1767919920000|2026-01-09 00:52:00|2244.7|2240.7|2245.5|2241.5|2245.6|2241.6|2244.7|2240.7|0
1767919930000|2026-01-09 00:52:10|2245.3|2241.3|2245.6|2241.6|2245.6|2241.6|2245.1|2241.1|0
1767919940000|2026-01-09 00:52:20|2245.4|2241.4|2245.3|2241.3|2245.6|2241.6|2245.3|2241.3|0
1767919950000|2026-01-09 00:52:30|2245.2|2241.2|2245.5|2241.5|2245.6|2241.6|2245.2|2241.2|0
1767919960000|2026-01-09 00:52:40|2245.3|2241.3|2246.2|2242.2|2246.2|2242.2|2245.3|2241.3|2
1767919970000|2026-01-09 00:52:50|2246.1|2242.1|2246.1|2242.1|2246.2|2242.2|2246.1|2242.1|0
1767919980000|2026-01-09 00:53:00|2246|2242|2247.3|2243.3|2247.3|2243.3|2245.9|2241.9|2
1767919990000|2026-01-09 00:53:10|2247.5|2243.5|2247.5|2243.5|2247.9|2243.9|2247.4|2243.4|0
1767920000000|2026-01-09 00:53:20|2245.6|2244.1|2245.6|2244.1|2245.6|2244.1|2245.6|2244.1|2
1767920010000|2026-01-09 00:53:30|2245.7|2241.6|2245.1|2241.1|2245.9|2241.9|2245.1|2241.1|2
1767920020000|2026-01-09 00:53:40|2244.9|2240.9|2244.7|2240.7|2244.9|2240.9|2244.7|2240.7|0
1767920030000|2026-01-09 00:53:50|2250.4|2246.4|2251.7|2247.7|2251.7|2247.7|2250.4|2246.4|26
1767920040000|2026-01-09 00:54:00|2251.9|2247.9|2250.5|2249|2252.2|2249.1|2250.5|2247.8|0
1767920050000|2026-01-09 00:54:10|2250.4|2248.9|2250.4|2248.9|2250.4|2248.9|2250.4|2248.9|1
1767920060000|2026-01-09 00:54:20|2250.3|2248.8|2250.3|2248.8|2252|2248.8|2250.3|2248|2
1767920070000|2026-01-09 00:54:30|2250|2246|2250.5|2246.5|2250.6|2248.5|2249.5|2245.5|8
1767920080000|2026-01-09 00:54:40|2250.2|2246.2|2251.5|2247.5|2251.8|2249.1|2250.2|2246.2|7
1767920090000|2026-01-09 00:54:50|2250|2248.5|2250|2248.5|2251.6|2249.5|2250|2247.5|2
1767920100000|2026-01-09 00:55:00|2251|2249.5|2251|2249.5|2252.7|2249.6|2251|2248.5|5
1767920110000|2026-01-09 00:55:10|2250.8|2249.3|2255.5|2254|2255.5|2254|2250.8|2248.5|11
1767920120000|2026-01-09 00:55:20|2257.1|2253.1|2256.1|2252.1|2258.5|2254.9|2255.9|2251.9|7
1767920130000|2026-01-09 00:55:30|2256.3|2252.3|2257.7|2253.7|2257.7|2253.7|2254.2|2251.6|10
1767920140000|2026-01-09 00:55:40|2257.6|2253.6|2255.6|2251.6|2257.6|2253.6|2255.6|2251.6|1
1767920150000|2026-01-09 00:55:50|2255.5|2251.5|2254.7|2253.2|2256|2253.3|2253.3|2251.4|2
1767920160000|2026-01-09 00:56:00|2254.6|2253.1|2254.9|2250.9|2254.9|2253.4|2254.6|2250.9|2
1767920170000|2026-01-09 00:56:10|2255|2251|2252.6|2248.6|2255|2251|2252.6|2248.6|2
1767920180000|2026-01-09 00:56:20|2252.4|2248.4|2252.7|2248.7|2252.7|2248.7|2251.8|2247.8|1
1767920190000|2026-01-09 00:56:30|2252.6|2248.6|2252|2248|2252.6|2248.6|2252|2248|0
1767920200000|2026-01-09 00:56:40|2251.9|2247.9|2252.5|2248.5|2252.5|2250|2251.5|2247.6|2
1767920210000|2026-01-09 00:56:50|2253.3|2249.3|2253.5|2249.5|2253.5|2249.5|2253.3|2249.3|0
1767920220000|2026-01-09 00:57:00|2253|2249|2252.1|2248.1|2253.1|2249.1|2252.1|2248.1|0
1767920230000|2026-01-09 00:57:10|2252.3|2248.3|2252.7|2248.7|2252.7|2248.7|2252.3|2248.3|0
1767920240000|2026-01-09 00:57:20|2252.5|2248.5|2251.3|2247.3|2252.5|2248.5|2251.3|2247.3|0
1767920250000|2026-01-09 00:57:30|2251.9|2247.9|2252|2248|2252|2248|2251.6|2247.6|0
1767920260000|2026-01-09 00:57:40|2251.9|2247.9|2251.9|2247.9|2252.5|2248.5|2251.9|2247.9|0
1767920270000|2026-01-09 00:57:50|2251.8|2247.8|2252.1|2248.1|2252.1|2248.1|2251.3|2247.3|1
1767920290000|2026-01-09 00:58:10|2252|2248|2252|2248|2252|2248|2252|2248|0
1767920300000|2026-01-09 00:58:20|2251.2|2247.2|2250.5|2246.5|2251.2|2247.2|2250.1|2246.1|2
1767920310000|2026-01-09 00:58:30|2250.7|2246.7|2250.7|2246.7|2251.3|2247.3|2250.7|2246.7|1
1767920320000|2026-01-09 00:58:40|2250.6|2246.6|2249.8|2245.8|2250.6|2246.6|2249.2|2245.2|0
1767920330000|2026-01-09 00:58:50|2249.9|2245.9|2248.9|2244.9|2249.9|2245.9|2248.5|2244.5|0
1767920340000|2026-01-09 00:59:00|2248.3|2244.3|2247.2|2243.2|2248.3|2244.3|2246|2242|3
1767920350000|2026-01-09 00:59:10|2247.6|2243.6|2248.1|2244.1|2248.1|2244.1|2247.4|2243.4|0
1767920360000|2026-01-09 00:59:20|2248.5|2244.5|2247.8|2243.8|2248.7|2244.7|2247.7|2243.7|0
1767920370000|2026-01-09 00:59:30|2247.9|2243.9|2247.2|2243.2|2248.1|2244.1|2247.2|2243.2|0
1767920380000|2026-01-09 00:59:40|2247.6|2243.6|2247.4|2243.4|2247.6|2243.6|2246.8|2242.8|0
1767920390000|2026-01-09 00:59:50|2247.5|2243.5|2251.3|2247.3|2251.3|2247.3|2247.5|2243.5|3
1767920400000|2026-01-09 01:00:00|2250.9|2246.9|2240.7|2236.7|2250.9|2246.9|2239.3|2236.1|24
1767920410000|2026-01-09 01:00:10|2241.8|2237.8|2241.8|2237.8|2243.7|2239.7|2240.6|2236.6|18
1767920420000|2026-01-09 01:00:20|2241.4|2237.4|2243.2|2239.2|2245.2|2241.2|2238.1|2234.7|49
1767920430000|2026-01-09 01:00:30|2244|2240|2251|2247|2251|2247|2244|2240|10
1767920440000|2026-01-09 01:00:40|2250.9|2246.9|2253.6|2249.6|2253.6|2249.6|2250.7|2246.7|5
1767920450000|2026-01-09 01:00:50|2253|2249|2252|2248|2253.6|2249.6|2252|2248|0
1767920460000|2026-01-09 01:01:00|2252.1|2248.1|2244.7|2240.7|2252.1|2248.1|2244|2240|7
1767920470000|2026-01-09 01:01:10|2244.9|2240.9|2248.9|2244.9|2248.9|2244.9|2244.9|2240.9|4
1767920480000|2026-01-09 01:01:20|2249.2|2245.2|2249.9|2245.9|2251.3|2247.3|2248.8|2244.8|24
1767920490000|2026-01-09 01:01:30|2249.6|2245.6|2251|2247|2251.8|2247.8|2249.6|2245.6|2
1767920500000|2026-01-09 01:01:40|2250.8|2246.8|2246.3|2242.3|2251.1|2247.1|2246|2242|8
1767920510000|2026-01-09 01:01:50|2245.6|2241.6|2243.1|2239.1|2245.6|2241.6|2243.1|2239.1|0
1767920520000|2026-01-09 01:02:00|2243.7|2239.7|2244.5|2240.5|2246.4|2242.4|2243.2|2239.2|4
1767920530000|2026-01-09 01:02:10|2243.9|2239.9|2243.6|2239.6|2244.7|2240.7|2243.6|2239.6|3
1767920540000|2026-01-09 01:02:20|2244.2|2240.2|2242.8|2238.8|2244.2|2240.2|2242|2238|3
1767920550000|2026-01-09 01:02:30|2242.5|2238.5|2242.7|2238.7|2243.1|2239.1|2242.2|2238.2|3
1767920560000|2026-01-09 01:02:40|2243|2239|2248.5|2244.5|2248.7|2244.7|2243|2239|8
1767920570000|2026-01-09 01:02:50|2248.3|2244.3|2247.4|2243.4|2250.1|2246.1|2247.3|2243.3|2
1767920580000|2026-01-09 01:03:00|2247.2|2243.2|2247.4|2243.4|2248.7|2244.7|2247.2|2243.2|0
1767920590000|2026-01-09 01:03:10|2247.3|2243.3|2245.9|2241.9|2249.1|2245.1|2243.5|2241.6|10
1767920600000|2026-01-09 01:03:20|2245.8|2241.8|2245.7|2241.7|2247.5|2243.5|2245.6|2241.6|0
1767920610000|2026-01-09 01:03:30|2245.6|2241.6|2245.5|2241.5|2246|2242|2245.5|2241.5|5
1767920620000|2026-01-09 01:03:40|2245.8|2241.8|2245.4|2241.4|2245.8|2241.8|2245.4|2241.4|4
1767920630000|2026-01-09 01:03:50|2245.5|2241.5|2246.1|2242.1|2246.1|2242.1|2245.4|2241.4|0
1767920640000|2026-01-09 01:04:00|2246.3|2242.3|2248.1|2244.1|2249|2247.5|2246.3|2242.3|5
1767920650000|2026-01-09 01:04:10|2247.9|2243.9|2247.9|2243.9|2248.2|2244.2|2247.6|2243.6|0
1767920660000|2026-01-09 01:04:20|2248.1|2244.1|2246.4|2242.4|2248.4|2244.4|2246.3|2242.3|1
1767920670000|2026-01-09 01:04:30|2245.8|2241.8|2243.5|2239.5|2245.8|2241.8|2243.4|2239.4|2
1767920680000|2026-01-09 01:04:40|2243.3|2239.3|2241.7|2237.7|2243.3|2239.3|2241.3|2237.3|1
1767920690000|2026-01-09 01:04:50|2241.8|2237.8|2242.3|2238.3|2242.3|2238.3|2241.8|2237.8|0
1767920700000|2026-01-09 01:05:00|2242.1|2238.1|2239.2|2235.2|2242.2|2238.2|2239.2|2235.2|8
1767920710000|2026-01-09 01:05:10|2239.5|2235.5|2240.7|2236.7|2242.1|2238.1|2239.3|2235.3|2
1767920720000|2026-01-09 01:05:20|2241.2|2237.2|2236.3|2232.3|2241.2|2237.2|2235.1|2231.9|11
1767920730000|2026-01-09 01:05:30|2236.2|2232.2|2235|2233.5|2236.4|2233.5|2235|2232.2|3
1767920740000|2026-01-09 01:05:40|2236|2232|2231.5|2230|2236|2233|2231.5|2228.9|3
1767920750000|2026-01-09 01:05:50|2233.8|2229.8|2233.3|2229.3|2233.8|2229.8|2233.2|2229.2|2
1767920760000|2026-01-09 01:06:00|2231.7|2227.7|2233|2229|2233.1|2229.1|2229.4|2225.4|24
1767920770000|2026-01-09 01:06:10|2233.2|2229.2|2237.7|2233.7|2237.7|2233.7|2231.7|2227.7|15
1767920780000|2026-01-09 01:06:20|2237.4|2233.4|2234.8|2230.8|2237.5|2233.5|2234.1|2230.1|3
1767920790000|2026-01-09 01:06:30|2234.7|2230.7|2234.2|2230.2|2234.7|2230.7|2233.7|2229.7|1
1767920810000|2026-01-09 01:06:50|2231.7|2229.7|2234.7|2230.7|2234.7|2230.7|2231.7|2229.7|1
1767920820000|2026-01-09 01:07:00|2234.8|2230.8|2234.8|2230.8|2234.9|2230.9|2234.7|2230.7|0
1767920830000|2026-01-09 01:07:10|2234.7|2230.7|2234.8|2230.8|2234.8|2230.8|2234.7|2230.7|0
1767920840000|2026-01-09 01:07:20|2236.2|2232.2|2237|2233|2237|2233|2236.1|2232.1|2
1767920850000|2026-01-09 01:07:30|2237.2|2233.2|2230.7|2226.7|2237.2|2233.2|2230.2|2226.2|6
1767920860000|2026-01-09 01:07:40|2231.2|2227.2|2228.7|2224.7|2233.3|2229.3|2228.1|2224.1|8
1767920870000|2026-01-09 01:07:50|2229.4|2225.4|2229.1|2225.1|2230.8|2226.8|2228.8|2224.8|6
1767920880000|2026-01-09 01:08:00|2228.9|2224.9|2228.9|2224.9|2229.4|2225.4|2228.6|2224.6|0
1767920890000|2026-01-09 01:08:10|2228.8|2224.8|2225|2221|2228.8|2224.8|2223.7|2219.7|8
1767920900000|2026-01-09 01:08:20|2224.5|2220.5|2222.3|2218.3|2226.6|2222.6|2222.3|2218.3|10
1767920910000|2026-01-09 01:08:30|2221.9|2217.9|2223.3|2219.3|2223.3|2219.3|2221|2217|4
1767920920000|2026-01-09 01:08:40|2223.7|2219.7|2222.4|2218.4|2224.5|2220.5|2221.5|2218|2
1767920930000|2026-01-09 01:08:50|2222.2|2218.2|2224.4|2220.4|2224.4|2220.4|2222.2|2218.2|0
1767920940000|2026-01-09 01:09:00|2224.2|2220.2|2226.1|2222.1|2226.1|2222.1|2223.4|2219.4|10
1767920950000|2026-01-09 01:09:10|2226.5|2222.5|2228.6|2224.6|2228.6|2224.6|2226.5|2222.5|0
1767920960000|2026-01-09 01:09:20|2228.2|2226.7|2229.9|2225.9|2230.3|2226.7|2228.2|2224.6|4
1767920970000|2026-01-09 01:09:30|2230|2226|2226.6|2222.6|2230.2|2226.2|2226.6|2222.6|6
1767920980000|2026-01-09 01:09:40|2226.4|2222.4|2229.5|2225.5|2229.5|2225.5|2226.3|2222.3|3
1767920990000|2026-01-09 01:09:50|2227.3|2223.3|2228.1|2224.1|2228.1|2224.1|2227.3|2223.3|2
1767921000000|2026-01-09 01:10:00|2228|2224|2228.2|2224.2|2228.2|2224.2|2228|2224|2
1767921010000|2026-01-09 01:10:10|2228.1|2224.1|2228.1|2224.1|2228.1|2224.1|2228.1|2224.1|0
1767921020000|2026-01-09 01:10:20|2228.2|2224.2|2229.5|2225.5|2230.5|2226.5|2228|2224|0
1767921030000|2026-01-09 01:10:30|2229.3|2225.3|2228|2224|2231.7|2227.7|2228|2224|2
1767921040000|2026-01-09 01:10:40|2227.2|2223.2|2225.5|2221.5|2227.7|2223.7|2223.9|2221.5|6
1767921050000|2026-01-09 01:10:50|2224.6|2220.6|2225.8|2221.8|2226.4|2222.4|2223.6|2219.6|6
1767921060000|2026-01-09 01:11:00|2225.6|2221.6|2224.3|2220.3|2225.6|2221.6|2224.2|2220.2|2
1767921070000|2026-01-09 01:11:10|2224.5|2220.5|2230.1|2226.1|2230.6|2226.6|2224.4|2220.4|3
1767921080000|2026-01-09 01:11:20|2230.2|2226.2|2232.2|2228.2|2232.2|2228.2|2230.1|2226.1|3
1767921090000|2026-01-09 01:11:30|2228.8|2224.8|2229.1|2225.1|2229.8|2225.8|2228.8|2224.8|2
1767921100000|2026-01-09 01:11:40|2229.4|2225.4|2228.1|2224.1|2229.4|2225.4|2227.2|2223.2|0
1767921110000|2026-01-09 01:11:50|2226.8|2222.8|2227.7|2223.7|2228.3|2224.3|2226.8|2222.8|0
1767921120000|2026-01-09 01:12:00|2227.1|2223.1|2230.5|2226.5|2230.6|2226.6|2227.1|2223.1|2
1767921130000|2026-01-09 01:12:10|2230.6|2226.6|2230.5|2226.5|2230.6|2226.6|2230.5|2226.5|0
1767921140000|2026-01-09 01:12:20|2230.6|2226.6|2231.7|2227.7|2232.2|2228.2|2230.6|2226.6|1
1767921150000|2026-01-09 01:12:30|2231.1|2227.1|2231.2|2227.2|2232.3|2228.3|2228.6|2226.7|4
1767921160000|2026-01-09 01:12:40|2231.8|2227.8|2230.9|2226.9|2231.8|2229.8|2230.7|2226.7|1
1767921170000|2026-01-09 01:12:50|2231.7|2227.7|2234.4|2230.4|2234.5|2230.5|2230.9|2226.9|1
1767921180000|2026-01-09 01:13:00|2234.5|2230.5|2233.8|2229.8|2234.5|2230.5|2233.7|2229.7|0
1767921190000|2026-01-09 01:13:10|2233.7|2229.7|2233.9|2229.9|2234.4|2230.4|2233.6|2229.6|2
1767921200000|2026-01-09 01:13:20|2234.2|2230.2|2232.3|2228.3|2234.2|2230.2|2231.6|2227.6|3
1767921210000|2026-01-09 01:13:30|2232.7|2228.7|2233.8|2229.8|2234.4|2230.4|2232.4|2228.4|0
1767921220000|2026-01-09 01:13:40|2233.7|2229.7|2234.2|2230.2|2234.5|2230.5|2233.2|2229.2|0
1767921230000|2026-01-09 01:13:50|2234.1|2230.1|2232.5|2228.5|2234.2|2230.2|2232.4|2228.4|2
1767921240000|2026-01-09 01:14:00|2232.4|2228.4|2230.5|2226.5|2233|2229|2230.5|2226.5|2
1767921250000|2026-01-09 01:14:10|2230.2|2226.2|2231.2|2227.2|2231.2|2227.2|2230.2|2226.2|2
1767921260000|2026-01-09 01:14:20|2231.3|2227.3|2232|2228|2232.1|2228.1|2231.3|2227.3|0
1767921270000|2026-01-09 01:14:30|2231.5|2227.5|2231.2|2227.2|2231.7|2227.7|2231.2|2227.2|0
1767921280000|2026-01-09 01:14:40|2231.7|2227.7|2232|2228|2232|2228|2231.4|2227.4|0
1767921290000|2026-01-09 01:14:50|2232.1|2228.1|2231.9|2227.9|2232.1|2228.1|2231.1|2227.1|0
1767921300000|2026-01-09 01:15:00|2231.7|2227.7|2232.5|2228.5|2234.3|2230.3|2230.8|2226.8|6
1767921310000|2026-01-09 01:15:10|2233.5|2229.5|2234.7|2230.7|2234.8|2230.8|2233.5|2229.5|2
1767921320000|2026-01-09 01:15:20|2234.8|2230.8|2235.9|2231.9|2235.9|2231.9|2234.7|2230.7|1
1767921330000|2026-01-09 01:15:30|2235.6|2231.6|2235.7|2231.7|2235.7|2231.7|2235.6|2231.6|0
1767921340000|2026-01-09 01:15:40|2235.6|2231.6|2235.7|2231.7|2235.7|2231.7|2235.6|2231.6|0
1767921350000|2026-01-09 01:15:50|2235.6|2231.6|2237.3|2233.3|2237.3|2233.3|2235.6|2231.6|1
1767921360000|2026-01-09 01:16:00|2237.4|2233.4|2237|2233|2237.9|2233.9|2237|2233|0
1767921370000|2026-01-09 01:16:10|2237.6|2233.6|2237.2|2233.2|2237.6|2233.6|2236.9|2232.9|0
1767921380000|2026-01-09 01:16:20|2234.7|2230.7|2230.6|2226.6|2234.7|2230.7|2230.4|2226.4|8
1767921390000|2026-01-09 01:16:30|2230.8|2226.8|2230.9|2226.9|2231|2227|2230.6|2226.6|2
1767921400000|2026-01-09 01:16:40|2230.7|2226.7|2229.7|2225.7|2230.7|2226.7|2229.5|2225.5|2
1767921410000|2026-01-09 01:16:50|2230|2226|2230.2|2226.2|2231.6|2227.6|2229.3|2225.3|0
1767921420000|2026-01-09 01:17:00|2229.6|2225.6|2229.7|2225.7|2230.7|2226.7|2229.6|2225.6|0
1767921430000|2026-01-09 01:17:10|2229.8|2225.8|2228.1|2224.1|2230|2226|2228.1|2224.1|0
1767921440000|2026-01-09 01:17:20|2228.3|2224.3|2228.4|2224.4|2229|2225|2224.5|2223|2
1767921450000|2026-01-09 01:17:30|2228.2|2224.2|2227.1|2223.1|2231.8|2227.8|2227.1|2223.1|9
1767921460000|2026-01-09 01:17:40|2226.5|2222.5|2227.3|2223.3|2227.8|2223.8|2226.4|2222.4|2
1767921470000|2026-01-09 01:17:50|2227.6|2223.6|2228.3|2224.3|2228.3|2224.3|2226.5|2222.5|2
1767921480000|2026-01-09 01:18:00|2227.7|2223.7|2227.3|2223.3|2229.2|2225.2|2227.3|2223.3|3
1767921490000|2026-01-09 01:18:10|2227.9|2223.9|2227|2223|2227.9|2223.9|2226.7|2222.7|4
1767921500000|2026-01-09 01:18:20|2226.4|2222.4|2227.1|2223.1|2227.4|2223.4|2226.3|2222.3|1
1767921510000|2026-01-09 01:18:30|2226.7|2222.7|2226.3|2222.3|2226.8|2222.8|2226.3|2222.3|1
1767921520000|2026-01-09 01:18:40|2226.8|2222.8|2226.5|2222.5|2226.9|2222.9|2226.4|2222.4|0
1767921530000|2026-01-09 01:18:50|2226.4|2222.4|2223.1|2219.1|2226.4|2222.4|2223.1|2219.1|1
1767921540000|2026-01-09 01:19:00|2223.4|2219.4|2222.8|2218.8|2224|2220|2222.8|2218.8|3
1767921550000|2026-01-09 01:19:10|2222|2218|2222.8|2218.8|2222.8|2218.8|2221.9|2217.9|3
1767921560000|2026-01-09 01:19:20|2223|2219|2224.3|2220.3|2224.3|2220.3|2223|2219|1
1767921570000|2026-01-09 01:19:30|2224.9|2220.9|2224.5|2220.5|2224.9|2220.9|2223.2|2219.2|1
1767921580000|2026-01-09 01:19:40|2224.3|2220.3|2222.2|2218.2|2224.4|2220.4|2222.2|2218.2|3
1767921590000|2026-01-09 01:19:50|2221.3|2217.3|2216.7|2212.7|2221.3|2217.3|2216.5|2212.5|12
1767921600000|2026-01-09 01:20:00|2216.3|2212.3|2217.3|2213.3|2217.3|2213.3|2215.8|2211.8|2
1767921610000|2026-01-09 01:20:10|2217.2|2213.2|2218|2214|2218|2214|2216.7|2212.7|1
1767921620000|2026-01-09 01:20:20|2219.1|2215.1|2219|2215|2219.1|2215.1|2217.9|2213.9|4
1767921630000|2026-01-09 01:20:30|2218.3|2214.3|2219.5|2215.5|2219.9|2215.9|2218.3|2214.3|4
1767921640000|2026-01-09 01:20:40|2219.7|2215.7|2216.7|2212.7|2220.1|2216.1|2216.7|2212.7|12
1767921650000|2026-01-09 01:20:50|2217|2213|2216.4|2212.4|2217.7|2213.7|2216|2212|9
1767921660000|2026-01-09 01:21:00|2217|2213|2217.6|2213.6|2217.7|2213.7|2216.6|2212.6|3
1767921670000|2026-01-09 01:21:10|2217.5|2213.5|2217.8|2213.8|2218.1|2214.1|2217.2|2213.2|0
1767921680000|2026-01-09 01:21:20|2217.7|2213.7|2218.6|2214.6|2220.4|2216.9|2217.7|2213.7|2
1767921690000|2026-01-09 01:21:30|2219.4|2215.4|2220.6|2216.6|2220.7|2216.7|2218.1|2214.1|2
1767921700000|2026-01-09 01:21:40|2220.5|2216.5|2219.3|2215.3|2220.5|2216.5|2218.6|2214.6|0
1767921710000|2026-01-09 01:21:50|2220.6|2216.6|2220.4|2216.4|2221.3|2217.3|2219.4|2215.4|2
1767921720000|2026-01-09 01:22:00|2220.5|2216.5|2221.1|2217.1|2221.8|2217.8|2219.7|2215.7|1
1767921730000|2026-01-09 01:22:10|2220.7|2216.7|2220.1|2216.1|2220.7|2216.7|2219|2215|2
1767921740000|2026-01-09 01:22:20|2219.7|2215.7|2220.7|2216.7|2220.8|2216.8|2219.7|2215.7|0
1767921750000|2026-01-09 01:22:30|2220.4|2216.4|2220.9|2216.9|2220.9|2216.9|2219.8|2215.8|1
1767921760000|2026-01-09 01:22:40|2221|2217|2223.2|2219.2|2223.5|2219.5|2221|2217|8
1767921770000|2026-01-09 01:22:50|2223.3|2219.3|2222.4|2218.4|2223.3|2219.3|2222.1|2218.1|0
1767921780000|2026-01-09 01:23:00|2222.5|2218.5|2222.5|2218.5|2222.7|2218.7|2222|2218|0
1767921790000|2026-01-09 01:23:10|2222.1|2218.1|2217.5|2213.5|2222.1|2218.1|2217.1|2213.1|5
1767921800000|2026-01-09 01:23:20|2217.2|2213.2|2211.9|2210.4|2217.3|2213.3|2211.9|2209.5|24
1767921810000|2026-01-09 01:23:30|2214|2210|2215.3|2211.3|2215.4|2211.4|2213.4|2209.4|5
1767921820000|2026-01-09 01:23:40|2215.4|2211.4|2214.6|2210.6|2215.4|2211.4|2214.4|2210.4|1
1767921830000|2026-01-09 01:23:50|2214.7|2210.7|2214.8|2210.8|2215.4|2211.4|2214.4|2210.4|3
1767921840000|2026-01-09 01:24:00|2214.2|2210.2|2214.9|2210.9|2215.1|2211.1|2214.2|2210.2|0
1767921850000|2026-01-09 01:24:10|2214.8|2210.8|2208.4|2204.4|2215.7|2211.7|2207.4|2203.4|4
1767921860000|2026-01-09 01:24:20|2208.6|2204.6|2209|2205|2209.9|2205.9|2207.8|2203.8|2
1767921870000|2026-01-09 01:24:30|2208.9|2204.9|2212.7|2208.7|2212.8|2208.8|2208.4|2204.4|2
1767921880000|2026-01-09 01:24:40|2212.6|2208.6|2213.6|2209.6|2213.6|2209.6|2211.6|2207.6|1
1767921890000|2026-01-09 01:24:50|2213|2209|2212.7|2208.7|2213.4|2209.4|2212.6|2208.6|4
1767921900000|2026-01-09 01:25:00|2212.4|2208.4|2213.9|2209.9|2215.9|2211.9|2212.4|2208.4|9
1767921910000|2026-01-09 01:25:10|2214.5|2210.5|2211.1|2207.1|2214.9|2210.9|2211.1|2207.1|12
1767921920000|2026-01-09 01:25:20|2211.3|2207.3|2211.7|2207.7|2212.5|2208.5|2211.3|2207.3|3
1767921930000|2026-01-09 01:25:30|2211.8|2207.8|2212.6|2208.6|2212.6|2208.6|2211|2207|3
1767921940000|2026-01-09 01:25:40|2212.1|2208.1|2212.4|2208.4|2212.9|2208.9|2212.1|2208.1|0
1767921950000|2026-01-09 01:25:50|2213|2209|2214.2|2210.2|2214.2|2210.2|2213|2209|0
1767921960000|2026-01-09 01:26:00|2214.5|2210.5|2214.6|2210.6|2214.8|2210.8|2213|2209|3
1767921970000|2026-01-09 01:26:10|2214.8|2210.8|2214.6|2210.6|2214.8|2210.8|2214.6|2210.6|1
1767921980000|2026-01-09 01:26:20|2214.8|2210.8|2217.9|2213.9|2218|2214|2214.6|2210.6|4
1767921990000|2026-01-09 01:26:30|2218|2214|2220.3|2216.3|2220.3|2216.3|2218|2214|4
1767922000000|2026-01-09 01:26:40|2220.2|2216.2|2222.1|2218.1|2222.1|2218.1|2218.7|2216.2|8
1767922010000|2026-01-09 01:26:50|2222.3|2218.3|2219|2215|2223|2220|2217.7|2213.7|12
1767922020000|2026-01-09 01:27:00|2219.1|2215.1|2218.2|2214.2|2220.3|2218.8|2218.2|2214.2|10
1767922030000|2026-01-09 01:27:10|2218.3|2214.3|2219.4|2215.4|2219.4|2215.4|2218.3|2214.3|1
1767922040000|2026-01-09 01:27:20|2219.3|2215.3|2220.3|2216.3|2220.5|2216.5|2219.1|2215.1|2
1767922050000|2026-01-09 01:27:30|2220.2|2216.2|2217.6|2213.6|2220.2|2216.2|2217.3|2213.3|7
1767922060000|2026-01-09 01:27:40|2217.7|2213.7|2218.5|2214.5|2219.9|2215.9|2217.6|2213.6|0
1767922070000|2026-01-09 01:27:50|2218.4|2214.4|2218.7|2214.7|2218.8|2214.8|2218|2214|0
1767922080000|2026-01-09 01:28:00|2218.6|2214.6|2217.9|2213.9|2219.3|2215.3|2217.1|2213.1|5
1767922090000|2026-01-09 01:28:10|2218|2214|2218.9|2214.9|2218.9|2214.9|2218|2214|0
1767922100000|2026-01-09 01:28:20|2218.8|2214.8|2218.6|2214.6|2218.9|2214.9|2218.5|2214.5|4
1767922110000|2026-01-09 01:28:30|2219.4|2215.4|2221|2217|2222.4|2218.4|2219.4|2215.4|8
1767922120000|2026-01-09 01:28:40|2220.9|2216.9|2220.5|2216.5|2220.9|2216.9|2220|2216|1
1767922130000|2026-01-09 01:28:50|2220.7|2216.7|2221.3|2217.3|2221.3|2217.3|2220.7|2216.7|4
1767922140000|2026-01-09 01:29:00|2221.2|2217.2|2223.7|2219.7|2223.7|2219.7|2220.6|2216.6|9
1767922150000|2026-01-09 01:29:10|2223.9|2219.9|2223.2|2219.2|2224.1|2220.1|2223.2|2219.2|3
1767922160000|2026-01-09 01:29:20|2223.1|2219.1|2219.8|2215.8|2223.1|2219.1|2219.7|2215.7|2
1767922170000|2026-01-09 01:29:30|2219.9|2215.9|2220.6|2216.6|2220.6|2216.6|2218.9|2214.9|1
1767922180000|2026-01-09 01:29:40|2221.3|2217.3|2222.1|2218.1|2222.4|2218.4|2221.3|2217.3|1
1767922190000|2026-01-09 01:29:50|2222.2|2218.2|2223.1|2219.1|2223.1|2219.1|2222|2218|0
1767922200000|2026-01-09 01:30:00|2223.2|2219.2|2227.7|2223.7|2227.8|2223.8|2223.2|2219.2|8
1767922210000|2026-01-09 01:30:10|2227.5|2223.5|2226.7|2222.7|2227.8|2223.8|2223.9|2221.6|2
1767922220000|2026-01-09 01:30:20|2226|2222|2226.8|2222.8|2227.2|2223.2|2226|2222|4
1767922230000|2026-01-09 01:30:30|2227|2223|2227.1|2223.1|2228.3|2224.3|2226.9|2222.9|1
1767922240000|2026-01-09 01:30:40|2227.2|2223.2|2224.7|2220.7|2228.1|2224.2|2224.7|2220.7|5
1767922250000|2026-01-09 01:30:50|2224.6|2220.6|2223.5|2219.5|2224.6|2220.6|2223.5|2219.5|0
1767922260000|2026-01-09 01:31:00|2223.1|2219.1|2222.5|2218.5|2223.2|2219.2|2222.5|2218.5|0
1767922270000|2026-01-09 01:31:10|2222.3|2218.3|2221.3|2217.3|2222.9|2218.9|2221.3|2217.3|1
1767922280000|2026-01-09 01:31:20|2221.7|2217.7|2221.6|2217.6|2222|2218|2218.5|2217|1
1767922290000|2026-01-09 01:31:30|2221.3|2217.3|2221.2|2217.2|2221.3|2217.3|2220.3|2216.3|0
1767922300000|2026-01-09 01:31:40|2220.9|2216.9|2221.6|2217.6|2221.8|2217.8|2218.5|2216.8|1
1767922310000|2026-01-09 01:31:50|2221.4|2217.4|2221.6|2217.6|2221.8|2217.8|2221.4|2217.4|0
1767922320000|2026-01-09 01:32:00|2221.8|2217.8|2222.2|2218.2|2222.3|2218.3|2221.7|2217.7|0
1767922330000|2026-01-09 01:32:10|2221.9|2217.9|2221.3|2217.3|2221.9|2217.9|2221.3|2217.3|1
1767922340000|2026-01-09 01:32:20|2221.1|2217.1|2222.3|2218.3|2222.3|2218.3|2221.1|2217.1|0
1767922350000|2026-01-09 01:32:30|2222.2|2218.2|2222.5|2218.5|2222.5|2218.5|2222|2218|0
1767922360000|2026-01-09 01:32:40|2222.3|2218.3|2222|2218|2222.5|2218.5|2221.3|2217.3|1
1767922370000|2026-01-09 01:32:50|2221.9|2217.9|2222.4|2218.4|2222.7|2218.7|2221.9|2217.9|0
1767922380000|2026-01-09 01:33:00|2222.3|2218.3|2221.2|2217.2|2222.3|2218.3|2221.2|2217.2|0
1767922390000|2026-01-09 01:33:10|2221.3|2217.3|2222.1|2218.1|2222.1|2218.1|2221.3|2217.3|0
1767922400000|2026-01-09 01:33:20|2222.3|2218.3|2223.7|2219.7|2223.7|2219.7|2222.3|2218.3|1
1767922410000|2026-01-09 01:33:30|2223.5|2219.5|2225.6|2221.6|2225.6|2221.6|2223.5|2219.5|3
1767922420000|2026-01-09 01:33:40|2225.5|2221.5|2225.4|2221.4|2225.5|2221.5|2222.7|2220.6|1
1767922430000|2026-01-09 01:33:50|2225.3|2221.3|2225|2221|2228.3|2224.3|2225|2221|3
1767922440000|2026-01-09 01:34:00|2224.7|2220.7|2224.4|2220.4|2224.7|2220.7|2223.8|2219.8|0
1767922450000|2026-01-09 01:34:10|2223.8|2219.8|2223.6|2219.6|2223.8|2219.8|2223.6|2219.6|0
1767922460000|2026-01-09 01:34:20|2225.2|2221.2|2223.5|2219.5|2225.2|2221.2|2223.5|2219.5|4
1767922470000|2026-01-09 01:34:30|2224.3|2220.3|2225|2221|2225|2221|2224.3|2220.3|0
1767922480000|2026-01-09 01:34:40|2224.9|2220.9|2225.1|2221.1|2225.2|2221.2|2224.6|2220.6|1
1767922490000|2026-01-09 01:34:50|2225.5|2221.5|2227.5|2223.5|2227.6|2223.6|2225.5|2221.5|2
1767922500000|2026-01-09 01:35:00|2227.6|2223.6|2227.6|2223.6|2227.7|2223.7|2227|2223|2
1767922510000|2026-01-09 01:35:10|2225.1|2223.5|2227.5|2223.5|2227.6|2223.6|2225.1|2223|1
1767922520000|2026-01-09 01:35:20|2227.3|2223.3|2225.7|2221.7|2227.3|2223.3|2225.7|2221.7|1
1767922530000|2026-01-09 01:35:30|2225.5|2221.5|2224.9|2220.9|2226.8|2222.8|2224.9|2220.9|7
1767922540000|2026-01-09 01:35:40|2225.6|2221.6|2223.7|2219.7|2225.6|2221.6|2223.4|2219.4|3
1767922550000|2026-01-09 01:35:50|2221.9|2217.9|2221.9|2217.9|2222.7|2218.7|2221|2217|6
1767922560000|2026-01-09 01:36:00|2221.8|2217.8|2221|2217|2221.8|2217.8|2221|2217|1
1767922570000|2026-01-09 01:36:10|2221.1|2217.1|2221.9|2217.9|2221.9|2220|2220.8|2216.8|5
1767922580000|2026-01-09 01:36:20|2222.2|2218.2|2222.1|2218.1|2224.3|2220.3|2221|2217.8|3
1767922590000|2026-01-09 01:36:30|2222|2218|2221|2217|2222.7|2218.7|2221|2217|0
1767922600000|2026-01-09 01:36:40|2221.1|2217.1|2221|2217|2221.7|2217.7|2220.9|2216.9|0
1767922610000|2026-01-09 01:36:50|2220.9|2216.9|2221.6|2217.6|2221.9|2217.9|2220.7|2216.7|0
1767922620000|2026-01-09 01:37:00|2221.4|2217.4|2221.5|2217.5|2221.6|2217.6|2220.6|2216.6|0
1767922630000|2026-01-09 01:37:10|2221.4|2217.4|2221.2|2217.2|2221.4|2217.4|2217|2213|19
1767922640000|2026-01-09 01:37:20|2220.7|2216.7|2219.3|2215.3|2220.7|2216.7|2219.3|2215.3|1
1767922650000|2026-01-09 01:37:30|2219.4|2215.4|2218.1|2214.1|2219.9|2215.9|2218.1|2214.1|0
1767922660000|2026-01-09 01:37:40|2219.9|2215.9|2218.2|2214.2|2219.9|2215.9|2218.2|2214.2|2
1767922670000|2026-01-09 01:37:50|2218.4|2214.4|2218.5|2214.5|2218.7|2214.7|2218.2|2214.2|0
1767922680000|2026-01-09 01:38:00|2218.7|2214.7|2221|2217|2221.4|2217.4|2218.7|2214.7|1
1767922690000|2026-01-09 01:38:10|2221.1|2217.1|2221.5|2217.5|2221.5|2217.5|2221.1|2217.1|0
1767922700000|2026-01-09 01:38:20|2222.8|2218.8|2223.1|2219.1|2223.3|2219.3|2222.4|2218.4|1
1767922710000|2026-01-09 01:38:30|2223.2|2219.2|2223.2|2219.2|2223.2|2219.2|2222.5|2218.5|0
1767922720000|2026-01-09 01:38:40|2223.3|2219.3|2221.4|2217.4|2223.3|2220|2221.1|2217.1|2
1767922730000|2026-01-09 01:38:50|2220.7|2216.7|2222.9|2218.9|2222.9|2218.9|2220.7|2216.7|5
1767922740000|2026-01-09 01:39:00|2222.7|2218.7|2223.5|2219.5|2223.5|2219.5|2222.7|2218.7|0
1767922750000|2026-01-09 01:39:10|2223.6|2219.6|2223.5|2222|2226|2222|2222.9|2219.5|3
1767922760000|2026-01-09 01:39:20|2224.8|2220.8|2226.1|2222.1|2226.1|2222.1|2223.5|2220.3|2
1767922770000|2026-01-09 01:39:30|2225.2|2221.2|2225.3|2221.3|2225.3|2221.3|2224.9|2220.9|2
1767922780000|2026-01-09 01:39:40|2224.2|2220.2|2224.4|2220.4|2224.8|2220.8|2224.2|2220.2|2
1767922790000|2026-01-09 01:39:50|2224|2220|2224.1|2220.1|2224.3|2220.6|2222.1|2220|1
1767922800000|2026-01-09 01:40:00|2224|2220|2222.1|2218.1|2224|2220|2221.5|2217.5|4
1767922810000|2026-01-09 01:40:10|2222|2218|2222.2|2218.2|2223|2219|2221.9|2217.9|0
1767922820000|2026-01-09 01:40:20|2222.3|2218.3|2225.9|2221.9|2225.9|2221.9|2222.3|2218.3|3
1767922830000|2026-01-09 01:40:30|2225|2221|2225.7|2221.7|2226|2222|2225|2221|0
1767922840000|2026-01-09 01:40:40|2226.1|2222.1|2225.5|2221.5|2226.1|2223.2|2224.7|2221.5|3
1767922850000|2026-01-09 01:40:50|2224.2|2222.7|2225.9|2221.9|2226.2|2222.7|2224.2|2221.8|3
1767922860000|2026-01-09 01:41:00|2226.1|2222.1|2227.6|2223.6|2228|2225.8|2226.1|2222.1|3
1767922870000|2026-01-09 01:41:10|2226.7|2222.7|2227|2223|2227.3|2223.3|2226.3|2222.3|2
1767922880000|2026-01-09 01:41:20|2227.3|2223.3|2235.9|2231.9|2235.9|2231.9|2227.3|2223.3|5
1767922890000|2026-01-09 01:41:30|2235.5|2231.5|2237.3|2233.3|2238|2235.4|2235.2|2231.2|14
1767922900000|2026-01-09 01:41:40|2233.8|2229.8|2236.5|2232.5|2236.5|2232.5|2232.7|2228.7|11
1767922910000|2026-01-09 01:41:50|2237.5|2233.5|2234.9|2230.9|2237.6|2233.6|2233.7|2229.7|12
1767922920000|2026-01-09 01:42:00|2235.4|2231.4|2237|2235.5|2237|2235.5|2233.9|2229.9|10
1767922930000|2026-01-09 01:42:10|2236.8|2235.3|2239.8|2235.8|2239.8|2235.8|2236.8|2235.3|12
1767922940000|2026-01-09 01:42:20|2239.9|2235.9|2240.9|2236.9|2240.9|2236.9|2239.5|2235.5|1
1767922950000|2026-01-09 01:42:30|2240.7|2236.7|2239.7|2235.7|2240.7|2238.7|2237.8|2235.5|4
1767922960000|2026-01-09 01:42:40|2239.6|2235.6|2238.3|2234.3|2239.7|2235.7|2238.1|2234.1|7
1767922970000|2026-01-09 01:42:50|2238.2|2234.2|2236.7|2232.7|2238.6|2234.6|2235.3|2231.3|0
1767922980000|2026-01-09 01:43:00|2240|2236|2239.2|2237.7|2240.3|2237.7|2239.2|2236|4
1767922990000|2026-01-09 01:43:10|2239.3|2237.8|2240.2|2236.2|2242.1|2238.1|2239.3|2235.7|3
1767923000000|2026-01-09 01:43:20|2240.1|2236.1|2241.5|2237.5|2241.5|2237.5|2238.1|2234.1|4
1767923010000|2026-01-09 01:43:30|2240.3|2238.8|2241.3|2239.8|2242.8|2239.8|2239.7|2237.1|6
1767923020000|2026-01-09 01:43:40|2243.3|2239.3|2244.2|2240.2|2244.4|2241.5|2243|2239.3|3
1767923030000|2026-01-09 01:43:50|2243.7|2239.7|2243.8|2239.8|2244.2|2240.2|2243.7|2239.7|1
1767923040000|2026-01-09 01:44:00|2243.1|2239.1|2241.5|2240|2243.2|2240|2241.5|2238.8|2
1767923050000|2026-01-09 01:44:10|2244.6|2243.1|2241.9|2240.4|2244.6|2243.1|2241.6|2238.8|7
1767923060000|2026-01-09 01:44:20|2243.5|2239.5|2243.6|2239.6|2243.6|2239.6|2243.2|2239.2|0
1767923070000|2026-01-09 01:44:30|2243.5|2239.5|2243.5|2239.5|2243.5|2239.5|2243.5|2239.5|0
1767923080000|2026-01-09 01:44:40|2242.3|2240.8|2244.6|2240.6|2244.6|2240.8|2242.3|2239.5|2
1767923090000|2026-01-09 01:44:50|2244.7|2240.7|2245.7|2241.7|2247.2|2245.7|2241.8|2239.4|22
1767923100000|2026-01-09 01:45:00|2245.6|2241.6|2244.7|2240.7|2245.6|2241.6|2244.4|2240.4|1
1767923110000|2026-01-09 01:45:10|2244.9|2240.9|2245|2241|2245.1|2242.4|2243.9|2240.9|1
1767923120000|2026-01-09 01:45:20|2244.9|2240.9|2247.9|2243.9|2248.1|2245.8|2242.6|2240.5|4
1767923130000|2026-01-09 01:45:30|2245.3|2243.8|2245|2241|2247.4|2243.8|2245|2241|2
1767923140000|2026-01-09 01:45:40|2244.7|2240.7|2244.1|2240.1|2245.4|2242.3|2243.7|2240.1|1
1767923150000|2026-01-09 01:45:50|2243.2|2239.2|2242.4|2238.4|2243.2|2239.2|2242.3|2238.3|1
1767923160000|2026-01-09 01:46:00|2242.3|2238.3|2238.1|2234.1|2242.7|2238.7|2237.9|2233.9|2
1767923170000|2026-01-09 01:46:10|2238.3|2234.3|2239.2|2235.2|2239.5|2235.7|2237|2233.2|4
1767923180000|2026-01-09 01:46:20|2237.1|2235.6|2238.4|2234.4|2238.6|2235.7|2237.1|2233.7|3
1767923190000|2026-01-09 01:46:30|2238.3|2236.8|2239.4|2235.4|2240.5|2236.8|2238.3|2235.4|1
1767923200000|2026-01-09 01:46:40|2239.1|2235.1|2240.2|2236.2|2240.2|2236.2|2239.1|2235.1|1
1767923210000|2026-01-09 01:46:50|2240.3|2236.3|2240.1|2236.1|2240.5|2236.5|2239.7|2235.7|0
1767923220000|2026-01-09 01:47:00|2237.9|2236.4|2239.7|2235.7|2240.1|2236.4|2237.9|2235.7|1
1767923230000|2026-01-09 01:47:10|2239.4|2235.4|2238.2|2234.2|2239.4|2236.1|2237.3|2234.1|2
1767923240000|2026-01-09 01:47:20|2238.3|2234.3|2239.5|2235.5|2239.7|2235.8|2237.3|2234.3|2
1767923250000|2026-01-09 01:47:30|2239.1|2235.1|2238.1|2234.1|2239.8|2235.8|2238.1|2234.1|2
1767923260000|2026-01-09 01:47:40|2237.2|2235.7|2238.7|2234.7|2239.3|2235.7|2237.2|2234.6|0
1767923270000|2026-01-09 01:47:50|2238.8|2234.8|2238.1|2234.1|2238.8|2234.8|2238|2234|0
1767923280000|2026-01-09 01:48:00|2238|2234|2240.7|2236.7|2240.7|2236.7|2236.5|2233.8|7
1767923290000|2026-01-09 01:48:10|2241.4|2237.4|2245.1|2241.1|2246.1|2242.1|2241.4|2237.4|7
1767923300000|2026-01-09 01:48:20|2245.2|2241.2|2245.5|2241.5|2245.7|2241.7|2245.2|2241.2|0
1767923310000|2026-01-09 01:48:30|2246.7|2242.7|2247.1|2243.1|2247.2|2243.2|2246.7|2242.7|5
1767923320000|2026-01-09 01:48:40|2247.2|2243.2|2247|2243|2248.9|2245.7|2247|2243|44
1767923330000|2026-01-09 01:48:50|2246.9|2242.9|2246.3|2242.3|2246.9|2242.9|2245.9|2241.9|0
1767923340000|2026-01-09 01:49:00|2246.4|2242.4|2245.1|2241.1|2246.4|2242.4|2244|2240|6
1767923350000|2026-01-09 01:49:10|2245.2|2241.2|2246.4|2242.4|2246.7|2242.7|2245.2|2241.2|2
1767923360000|2026-01-09 01:49:20|2246.3|2242.3|2244.1|2240.1|2246.3|2242.3|2243.1|2240.1|3
1767923370000|2026-01-09 01:49:30|2244|2240|2244.5|2240.5|2245|2241|2244|2240|3
1767923380000|2026-01-09 01:49:40|2245.8|2241.8|2244.3|2240.3|2245.8|2241.8|2243.6|2239.6|4
1767923390000|2026-01-09 01:49:50|2244|2240|2245.2|2241.2|2245.2|2241.2|2243.9|2239.9|0
1767923400000|2026-01-09 01:50:00|2244.9|2240.9|2244.9|2240.9|2245.2|2241.2|2244.8|2240.8|0
1767923410000|2026-01-09 01:50:10|2244.8|2240.8|2243.9|2239.9|2244.8|2240.8|2243.3|2239.3|0
1767923420000|2026-01-09 01:50:20|2243.6|2239.6|2241.8|2237.8|2243.6|2239.6|2241.8|2237.8|0
1767923430000|2026-01-09 01:50:30|2242.1|2238.1|2241.7|2237.7|2242.1|2238.1|2241.7|2237.7|0
1767923450000|2026-01-09 01:50:50|2241.8|2237.8|2242|2238|2242|2239.4|2240.9|2237.8|0
1767923460000|2026-01-09 01:51:00|2242.1|2238.1|2241.2|2239.7|2242.2|2239.7|2240.9|2238.1|1
1767923470000|2026-01-09 01:51:10|2242.9|2238.9|2242.2|2238.2|2242.9|2238.9|2242.2|2238.2|2
1767923480000|2026-01-09 01:51:20|2241.4|2237.4|2242.3|2238.3|2242.4|2238.4|2240.9|2236.9|3
1767923490000|2026-01-09 01:51:30|2242.4|2238.4|2241.9|2237.9|2242.4|2238.4|2241.8|2237.8|0
1767923500000|2026-01-09 01:51:40|2241.8|2237.8|2242.1|2238.1|2242.1|2238.1|2241.2|2237.2|0
1767923510000|2026-01-09 01:51:50|2241.6|2237.6|2242.6|2238.6|2243.9|2239.9|2241|2237.6|3
1767923520000|2026-01-09 01:52:00|2242.5|2238.5|2243.9|2239.9|2243.9|2239.9|2242.3|2238.3|6
1767923530000|2026-01-09 01:52:10|2245.4|2241.4|2246.5|2242.5|2246.5|2242.5|2245.2|2241.2|1
1767923540000|2026-01-09 01:52:20|2246.4|2242.4|2247.2|2243.2|2247.2|2243.2|2246.4|2242.4|3
1767923550000|2026-01-09 01:52:30|2248.3|2244.3|2250.8|2246.8|2251.1|2249.2|2247.5|2243.5|13
1767923560000|2026-01-09 01:52:40|2251.1|2247.1|2250.3|2246.3|2251.1|2247.1|2250|2246|3
1767923570000|2026-01-09 01:52:50|2250.5|2246.5|2252.1|2248.1|2252.1|2248.1|2250.3|2246.3|5
1767923580000|2026-01-09 01:53:00|2251.9|2247.9|2251|2247|2252|2248|2248.3|2244.3|0
1767923590000|2026-01-09 01:53:10|2251.2|2247.2|2250|2246|2251.3|2247.3|2250|2246|2
1767923600000|2026-01-09 01:53:20|2249.6|2245.6|2250.9|2246.9|2251.5|2247.5|2249.5|2245.5|1
1767923610000|2026-01-09 01:53:30|2251|2247|2257.2|2253.2|2257.2|2253.2|2248.1|2244.1|16
1767923620000|2026-01-09 01:53:40|2257.3|2253.3|2255.6|2251.6|2257.3|2253.3|2255|2251|3
1767923630000|2026-01-09 01:53:50|2255|2251|2257.1|2253.1|2257.1|2253.1|2255|2251|2
1767923640000|2026-01-09 01:54:00|2253.8|2252.3|2253.5|2249.5|2253.8|2252.3|2252.3|2248.3|5
1767923650000|2026-01-09 01:54:10|2254.1|2250.1|2253.3|2249.3|2254.1|2250.1|2253|2249|6
1767923660000|2026-01-09 01:54:20|2253.6|2249.6|2254.1|2250.1|2254.1|2250.1|2253.6|2249.6|0
1767923670000|2026-01-09 01:54:30|2252.8|2251.3|2254|2250|2254|2251.6|2252.8|2250|5
1767923680000|2026-01-09 01:54:40|2252.2|2250.7|2253.5|2249.5|2253.8|2250.7|2251.8|2248.9|4
1767923690000|2026-01-09 01:54:50|2253.4|2249.4|2250.5|2249|2253.4|2249.4|2250.5|2249|2
1767923700000|2026-01-09 01:55:00|2252.7|2248.7|2252.7|2248.7|2253.5|2249.5|2252.4|2248.4|7
1767923710000|2026-01-09 01:55:10|2253|2251.5|2253.7|2249.7|2254|2251.5|2253|2249.5|4
1767923720000|2026-01-09 01:55:20|2253.8|2249.8|2253.1|2249.1|2253.8|2249.8|2253|2249|4
1767923730000|2026-01-09 01:55:30|2253.2|2249.2|2252.8|2248.8|2253.2|2249.2|2252.8|2248.8|0
1767923740000|2026-01-09 01:55:40|2252.1|2250.6|2253.9|2249.9|2253.9|2250.6|2252.1|2249.9|2
1767923750000|2026-01-09 01:55:50|2253.8|2249.8|2253.9|2249.9|2253.9|2249.9|2253.8|2249.8|0
1767923770000|2026-01-09 01:56:10|2254.8|2250.8|2255.5|2251.5|2255.5|2251.5|2253.9|2249.9|20
1767923780000|2026-01-09 01:56:20|2256.5|2252.5|2254.1|2250.1|2256.5|2252.5|2254|2250|2
1767923790000|2026-01-09 01:56:30|2254|2250|2252.1|2248.1|2254|2250|2250.1|2247.8|4
1767923800000|2026-01-09 01:56:40|2252|2248|2252.2|2248.2|2252.4|2248.4|2252|2248|0
1767923810000|2026-01-09 01:56:50|2252.4|2248.4|2253.1|2249.1|2253.1|2249.1|2252.4|2248.4|0
1767923820000|2026-01-09 01:57:00|2253.3|2249.3|2253.1|2249.1|2253.4|2249.4|2252.7|2248.7|1
1767923830000|2026-01-09 01:57:10|2253|2249|2252.4|2248.4|2253|2249|2252.4|2248.4|0
1767923840000|2026-01-09 01:57:20|2252.5|2248.5|2252.5|2248.5|2252.6|2249.6|2251.1|2248.5|0
1767923850000|2026-01-09 01:57:30|2252.6|2248.6|2253.9|2249.9|2254.2|2250.2|2252.6|2248.6|2
1767923860000|2026-01-09 01:57:40|2253.8|2249.8|2253|2249|2253.8|2249.8|2253|2249|0
1767923870000|2026-01-09 01:57:50|2253.1|2249.1|2252.7|2248.7|2253.3|2249.3|2252.7|2248.7|0
1767923880000|2026-01-09 01:58:00|2253.4|2249.4|2252.9|2248.9|2253.4|2249.4|2252.9|2248.9|0
1767923890000|2026-01-09 01:58:10|2252.8|2248.8|2252.5|2248.5|2253.3|2249.8|2251.2|2247.9|2
1767923900000|2026-01-09 01:58:20|2251.9|2247.9|2252|2248|2252.7|2248.7|2251.3|2247.3|5
1767923910000|2026-01-09 01:58:30|2252.3|2248.3|2252.1|2248.1|2252.3|2249|2250.5|2247.6|0
1767923920000|2026-01-09 01:58:40|2252.5|2248.5|2252|2248|2252.5|2248.5|2252|2248|0
1767923930000|2026-01-09 01:58:50|2252.6|2248.6|2252.4|2248.4|2252.7|2248.7|2252.2|2248.2|2
1767923940000|2026-01-09 01:59:00|2252.5|2248.5|2252.7|2248.7|2252.9|2249.4|2250.9|2248.5|1
1767923960000|2026-01-09 01:59:20|2251.7|2250.2|2251.7|2250.2|2251.7|2250.2|2251.7|2250.2|0
1767923970000|2026-01-09 01:59:30|2251.8|2250.3|2251.8|2250.3|2251.8|2250.3|2251.7|2250.2|0
1767923980000|2026-01-09 01:59:40|2251.7|2250.2|2251.7|2250.2|2251.8|2250.3|2251.7|2250.2|0
1767923990000|2026-01-09 01:59:50|2251.4|2249.9|2253.3|2249.3|2253.7|2249.9|2251.4|2249.3|6
1767924000000|2026-01-09 02:00:00|2253.5|2249.5|2255|2251|2255.2|2252.5|2253.1|2249.5|2
1767924010000|2026-01-09 02:00:10|2255.9|2251.9|2255.2|2251.2|2255.9|2253.2|2254.7|2250.9|2
1767924020000|2026-01-09 02:00:20|2255.4|2251.4|2256.8|2255.3|2258.1|2255.6|2254.7|2251.3|1
1767924030000|2026-01-09 02:00:30|2256.9|2255.4|2258.8|2257.3|2259.9|2257.3|2256.9|2255.2|6
1767924040000|2026-01-09 02:00:40|2259.9|2255.9|2259.7|2255.7|2259.9|2255.9|2259|2255|2
1767924050000|2026-01-09 02:00:50|2259.3|2255.3|2263.6|2259.6|2265.5|2262.4|2259|2255|16
1767924060000|2026-01-09 02:01:00|2261.9|2260.4|2264.2|2260.2|2264.2|2260.4|2261.6|2259|9
1767924070000|2026-01-09 02:01:10|2264.3|2260.3|2265.7|2261.7|2265.7|2261.7|2264.3|2260.3|3
1767924080000|2026-01-09 02:01:20|2265.6|2261.6|2266.8|2265.3|2267.4|2265.3|2265.6|2261.6|5
1767924090000|2026-01-09 02:01:30|2267.1|2263.1|2266.4|2262.4|2267.1|2264.2|2265.7|2262.1|5
1767924100000|2026-01-09 02:01:40|2266|2264.5|2266.2|2262.2|2266.6|2264.6|2266|2262.2|2
1767924110000|2026-01-09 02:01:50|2266.1|2262.1|2269.5|2265.5|2269.5|2265.6|2265|2262.1|6
1767924120000|2026-01-09 02:02:00|2269.3|2265.3|2267.6|2263.6|2270|2266|2267.6|2263.6|5
1767924130000|2026-01-09 02:02:10|2267.5|2263.5|2267.6|2263.6|2267.6|2265|2264.7|2262.3|7
1767924140000|2026-01-09 02:02:20|2266.3|2264.8|2267.3|2263.3|2267.6|2264.9|2265.6|2262.3|10
1767924150000|2026-01-09 02:02:30|2267.4|2263.4|2265.8|2264.3|2267.4|2264.3|2265.4|2262.3|2
1767924160000|2026-01-09 02:02:40|2265.7|2264.2|2266|2264.5|2267.8|2264.8|2265.7|2263.3|3
1767924170000|2026-01-09 02:02:50|2265.3|2263.8|2267.7|2263.7|2268.3|2264.3|2265.3|2263.1|4
1767924180000|2026-01-09 02:03:00|2267.6|2263.6|2268.5|2264.5|2269.6|2265.6|2265.6|2263|15
1767924190000|2026-01-09 02:03:10|2267.3|2265.8|2265.1|2263.6|2269.6|2265.9|2265.1|2262.1|3
1767924200000|2026-01-09 02:03:20|2265.3|2263.8|2268.2|2264.2|2268.2|2264.2|2265.2|2263.7|30
1767924210000|2026-01-09 02:03:30|2268.3|2264.3|2268.5|2264.5|2268.5|2265.8|2267.3|2264.3|1
1767924220000|2026-01-09 02:03:40|2267.5|2266|2267.1|2263.1|2268.8|2266|2265.3|2262.5|5
1767924230000|2026-01-09 02:03:50|2266.1|2262.1|2269.7|2265.7|2270|2266.6|2266.1|2262.1|11
1767924240000|2026-01-09 02:04:00|2269.8|2265.8|2271.1|2267.1|2271.1|2268.5|2269|2265.8|2
1767924250000|2026-01-09 02:04:10|2270.9|2266.9|2273.6|2269.6|2273.6|2271|2270.1|2266.9|9
1767924260000|2026-01-09 02:04:20|2273.5|2269.5|2274.1|2270.1|2274.3|2272.4|2273.2|2269.2|4
1767924270000|2026-01-09 02:04:30|2274|2270|2274.8|2270.8|2275|2271|2273.3|2269.3|10
1767924280000|2026-01-09 02:04:40|2274.9|2270.9|2269.2|2265.2|2275.2|2271.2|2269.1|2265.1|3
1767924290000|2026-01-09 02:04:50|2269.1|2265.1|2273.5|2269.5|2273.5|2269.5|2268.6|2265|48
1767924300000|2026-01-09 02:05:00|2274.1|2270.1|2274.8|2270.8|2274.8|2270.8|2272.7|2268.7|2
1767924310000|2026-01-09 02:05:10|2274.7|2270.7|2273.6|2269.6|2274.8|2270.8|2273.4|2269.4|2
1767924320000|2026-01-09 02:05:20|2273.9|2269.9|2270.3|2266.3|2273.9|2269.9|2270.3|2266.3|2
1767924330000|2026-01-09 02:05:30|2270|2266|2269.3|2265.3|2270.1|2266.2|2267.7|2264.6|1
1767924340000|2026-01-09 02:05:40|2269.4|2265.4|2268.7|2264.7|2269.4|2265.4|2268.3|2264.3|2
1767924350000|2026-01-09 02:05:50|2267.9|2263.9|2271.2|2267.2|2271.8|2267.8|2267.9|2263.9|3
1767924360000|2026-01-09 02:06:00|2271.1|2267.1|2269.8|2265.8|2271.4|2267.4|2269.8|2265.8|4
1767924370000|2026-01-09 02:06:10|2269.7|2265.7|2268.5|2264.5|2269.8|2265.8|2267.9|2263.9|0
1767924380000|2026-01-09 02:06:20|2267.4|2265.9|2269.2|2265.2|2270.4|2266.4|2267.4|2264.9|0
1767924390000|2026-01-09 02:06:30|2269.1|2265.1|2270.6|2266.6|2271|2267|2269.1|2265.1|2
1767924400000|2026-01-09 02:06:40|2270|2266|2271.7|2267.7|2272|2268|2270|2266|2
1767924410000|2026-01-09 02:06:50|2271.4|2267.4|2271.3|2267.3|2271.4|2267.4|2270.9|2266.9|0
1767924420000|2026-01-09 02:07:00|2272.2|2268.2|2273.2|2269.2|2274|2270|2272.1|2268.1|2
1767924430000|2026-01-09 02:07:10|2272.9|2268.9|2269.4|2267.9|2273|2269|2269.4|2267.1|6
1767924440000|2026-01-09 02:07:20|2269.2|2265.2|2269|2265|2269.2|2265.2|2268.8|2264.8|2
1767924450000|2026-01-09 02:07:30|2268.8|2264.8|2270.1|2266.1|2270.2|2266.2|2268.8|2264.8|1
1767924460000|2026-01-09 02:07:40|2268.9|2267.4|2268.9|2267.4|2270.1|2267.4|2268.9|2266.1|1
1767924470000|2026-01-09 02:07:50|2269.2|2267.7|2271|2267|2271|2267.7|2269.2|2267|0
1767924480000|2026-01-09 02:08:00|2270.8|2266.8|2269.5|2268|2270.8|2268.1|2269.5|2266.8|0
1767924490000|2026-01-09 02:08:10|2269.4|2267.9|2269.9|2265.9|2271.1|2267.9|2269.3|2265.9|1
1767924500000|2026-01-09 02:08:20|2270.1|2266.1|2270.7|2266.7|2271|2267|2269.9|2265.9|0
1767924510000|2026-01-09 02:08:30|2270.9|2266.9|2270.5|2266.5|2271|2267.5|2269|2266.5|0
1767924520000|2026-01-09 02:08:40|2270.3|2266.3|2269.4|2265.4|2270.3|2266.3|2269.4|2265.4|1
1767924530000|2026-01-09 02:08:50|2269.1|2265.1|2268.6|2264.6|2270.4|2267.3|2268.4|2264.4|1
1767924540000|2026-01-09 02:09:00|2268.3|2264.3|2268.2|2264.2|2268.6|2264.6|2268.1|2264.1|2
1767924550000|2026-01-09 02:09:10|2268.3|2264.3|2269.3|2265.3|2269.3|2265.3|2268.2|2264.2|0
1767924560000|2026-01-09 02:09:20|2269.2|2265.2|2272.2|2268.2|2272.4|2268.4|2269.2|2265.2|7
1767924570000|2026-01-09 02:09:30|2272.1|2268.1|2273.7|2269.7|2273.7|2269.7|2270.3|2268.1|2
1767924580000|2026-01-09 02:09:40|2273.6|2269.6|2272.9|2268.9|2273.6|2269.6|2272.7|2268.7|3
1767924590000|2026-01-09 02:09:50|2273|2269|2273|2269|2273|2269|2273|2269|0
1767924600000|2026-01-09 02:10:00|2272.9|2268.9|2273|2269|2273.4|2269.4|2272.5|2268.5|1
1767924610000|2026-01-09 02:10:10|2272.9|2268.9|2275.4|2271.4|2275.5|2271.5|2272.9|2268.9|4
1767924620000|2026-01-09 02:10:20|2271.2|2267.2|2273.7|2269.7|2273.7|2269.7|2271.2|2267.2|5
1767924630000|2026-01-09 02:10:30|2273.8|2269.8|2274.1|2270.1|2274.4|2270.4|2273.8|2269.8|0
1767924640000|2026-01-09 02:10:40|2273.9|2269.9|2274|2270|2274|2272|2273.3|2269.3|3
1767924650000|2026-01-09 02:10:50|2273.9|2269.9|2272.6|2268.6|2273.9|2269.9|2271.5|2267.5|6
1767924660000|2026-01-09 02:11:00|2272.7|2268.7|2271.9|2267.9|2272.9|2268.9|2271.6|2267.6|3
1767924670000|2026-01-09 02:11:10|2271.8|2267.8|2273.7|2269.7|2273.8|2269.8|2271.5|2267.5|2
1767924680000|2026-01-09 02:11:20|2273.6|2269.6|2273.5|2269.5|2274|2270|2273.3|2269.3|1
1767924690000|2026-01-09 02:11:30|2273.4|2269.4|2274|2270|2274|2270|2272.1|2268.1|5
1767924700000|2026-01-09 02:11:40|2273.1|2269.1|2273.3|2269.3|2273.8|2269.8|2273.1|2269.1|0
1767924710000|2026-01-09 02:11:50|2273.2|2269.2|2272.7|2268.7|2273.2|2269.2|2270.6|2266.6|2
1767924720000|2026-01-09 02:12:00|2272.6|2268.6|2271.3|2267.3|2272.8|2268.8|2271.3|2267.3|0
1767924730000|2026-01-09 02:12:10|2271.6|2267.6|2271|2267|2271.6|2267.6|2271|2267|0
1767924740000|2026-01-09 02:12:20|2270.4|2266.4|2269.8|2265.8|2270.6|2268.9|2269.4|2265.4|1
1767924750000|2026-01-09 02:12:30|2269.4|2265.4|2269|2265|2269.4|2265.4|2268.8|2264.8|0
1767924760000|2026-01-09 02:12:40|2268.9|2264.9|2268.8|2264.8|2269|2265|2268.7|2264.7|0
1767924770000|2026-01-09 02:12:50|2268.9|2264.9|2270.8|2266.8|2270.8|2266.8|2268.7|2264.7|2
1767924780000|2026-01-09 02:13:00|2270.7|2266.7|2271.9|2267.9|2272|2268|2270.7|2266.7|4
1767924790000|2026-01-09 02:13:10|2272.1|2268.1|2273.1|2269.1|2273.1|2269.7|2271.2|2268.1|3
1767924800000|2026-01-09 02:13:20|2272.9|2268.9|2272.6|2268.6|2272.9|2268.9|2272.6|2268.6|0
1767924810000|2026-01-09 02:13:30|2272.5|2268.5|2272|2268|2272.5|2268.5|2272|2268|0
1767924820000|2026-01-09 02:13:40|2271.7|2267.7|2271.8|2267.8|2271.8|2267.8|2271.7|2267.7|0
1767924830000|2026-01-09 02:13:50|2272.2|2268.2|2273|2269|2273|2269|2272.2|2268.2|2
1767924840000|2026-01-09 02:14:00|2273.1|2269.1|2274.3|2270.3|2274.3|2270.3|2273|2269|4
1767924850000|2026-01-09 02:14:10|2274.6|2270.6|2274.6|2270.6|2274.6|2270.6|2274.3|2270.3|0
1767924860000|2026-01-09 02:14:20|2273.5|2272|2273.5|2272|2273.5|2272|2273.5|2272|0
1767924870000|2026-01-09 02:14:30|2273.7|2272.2|2277.7|2273.7|2277.7|2273.7|2273.7|2271.5|11
1767924880000|2026-01-09 02:14:40|2277.5|2273.5|2277.7|2273.7|2277.7|2273.7|2276.7|2272.7|5
1767924890000|2026-01-09 02:14:50|2277.3|2273.3|2278.3|2274.3|2278.3|2276|2276.9|2272.9|6
1767924900000|2026-01-09 02:15:00|2278.2|2274.2|2272.5|2268.5|2278.2|2274.2|2272.2|2268.2|4
1767924910000|2026-01-09 02:15:10|2272.6|2268.6|2272.4|2268.4|2273.1|2269.1|2271.8|2267.8|0
1767924920000|2026-01-09 02:15:20|2272.3|2268.3|2271.7|2267.7|2272.3|2268.3|2271.7|2267.7|0
1767924930000|2026-01-09 02:15:30|2270.7|2266.7|2269.6|2265.6|2270.7|2266.7|2269.6|2265.6|4
1767924940000|2026-01-09 02:15:40|2269.8|2265.8|2269.6|2265.6|2269.8|2265.8|2269.6|2265.6|0
1767924950000|2026-01-09 02:15:50|2268.9|2264.9|2269.4|2265.4|2269.4|2265.4|2268.9|2264.9|0
1767924960000|2026-01-09 02:16:00|2269.5|2265.5|2269.8|2265.8|2269.9|2265.9|2269.4|2265.4|0
1767924970000|2026-01-09 02:16:10|2269.3|2265.3|2269.3|2265.3|2269.3|2265.3|2269.3|2265.3|0
1767924980000|2026-01-09 02:16:20|2269.6|2265.6|2269.2|2265.2|2269.6|2265.6|2269.2|2265.2|0
1767924990000|2026-01-09 02:16:30|2269.3|2265.3|2270|2266|2270|2266|2269.3|2265.3|0
1767925000000|2026-01-09 02:16:40|2270.1|2266.1|2269.6|2265.6|2270.1|2266.1|2269.6|2265.6|0
1767925010000|2026-01-09 02:16:50|2269.7|2265.7|2268.9|2264.9|2269.7|2265.7|2268.5|2264.5|1
1767925020000|2026-01-09 02:17:00|2268.8|2264.8|2268.6|2264.6|2268.8|2264.8|2268.5|2264.5|0
1767925030000|2026-01-09 02:17:10|2266.8|2265.3|2268.3|2264.3|2268.6|2265.3|2266.2|2264.3|6
1767925040000|2026-01-09 02:17:20|2268.1|2264.1|2267.8|2263.8|2268.1|2264.6|2266.1|2263.7|1
1767925050000|2026-01-09 02:17:30|2267.9|2263.9|2269.3|2265.3|2269.3|2266.1|2267.5|2263.9|3
1767925060000|2026-01-09 02:17:40|2267.6|2266.1|2270.3|2268.8|2271.2|2268.8|2267.6|2265.3|7
1767925070000|2026-01-09 02:17:50|2272|2268|2272|2268|2272.3|2268.3|2272|2268|1
1767925080000|2026-01-09 02:18:00|2270.5|2266.5|2269.2|2265.2|2270.6|2267.4|2268.6|2264.6|2
1767925090000|2026-01-09 02:18:10|2269.1|2265.1|2268.2|2264.2|2269.1|2265.1|2268.2|2264.2|0
1767925100000|2026-01-09 02:18:20|2268.3|2264.3|2268.6|2264.6|2269.6|2266.3|2267.8|2264.3|2
1767925110000|2026-01-09 02:18:30|2268.5|2264.5|2268.6|2267.1|2269.6|2267.1|2268.5|2264.5|0
1767925120000|2026-01-09 02:18:40|2268.5|2267|2271.5|2267.5|2271.6|2267.6|2268.5|2266.7|1
1767925130000|2026-01-09 02:18:50|2271.3|2267.3|2270.7|2266.7|2271.3|2267.3|2270.7|2266.7|0
1767925140000|2026-01-09 02:19:00|2270.4|2266.4|2270.1|2266.1|2270.4|2266.4|2270.1|2266.1|0
1767925150000|2026-01-09 02:19:10|2270.2|2266.2|2269.9|2265.9|2270.2|2266.2|2269.9|2265.9|0
1767925160000|2026-01-09 02:19:20|2270.1|2266.1|2267.9|2263.9|2270.1|2266.1|2267.9|2263.9|2
1767925170000|2026-01-09 02:19:30|2268.1|2264.1|2267.9|2263.9|2268.1|2264.1|2267.9|2263.9|0
1767925180000|2026-01-09 02:19:40|2268.2|2264.2|2268.1|2264.1|2268.2|2264.2|2268.1|2264.1|0
1767925190000|2026-01-09 02:19:50|2268.2|2264.2|2269.6|2265.6|2270|2266|2268.2|2264.2|2
1767925200000|2026-01-09 02:20:00|2269.3|2265.3|2268.2|2264.2|2269.6|2265.6|2268.2|2264.2|0
1767925210000|2026-01-09 02:20:10|2268|2264|2266.8|2262.8|2268.3|2264.3|2266.4|2262.4|5
1767925220000|2026-01-09 02:20:20|2266.7|2262.7|2266|2262|2266.7|2262.7|2265.8|2261.8|0
1767925230000|2026-01-09 02:20:30|2265.7|2264.2|2268.9|2264.9|2269|2266.8|2265.7|2262.6|5
1767925240000|2026-01-09 02:20:40|2268.7|2264.7|2268.9|2264.9|2268.9|2264.9|2268.6|2264.6|0
1767925250000|2026-01-09 02:20:50|2268.8|2264.8|2268.5|2264.5|2269.1|2265.1|2268.5|2264.5|0
1767925270000|2026-01-09 02:21:10|2268.4|2264.4|2268.4|2264.4|2268.4|2264.4|2268.4|2264.4|0
1767925280000|2026-01-09 02:21:20|2267|2265.5|2268.4|2264.4|2268.4|2265.5|2267|2264.4|0
1767925290000|2026-01-09 02:21:30|2267|2265.5|2269.1|2265.1|2269.1|2265.5|2267|2264.5|1
1767925300000|2026-01-09 02:21:40|2268.1|2266.6|2268.1|2266.6|2268.1|2266.6|2268.1|2266.6|0
1767925310000|2026-01-09 02:21:50|2269|2265|2269.1|2265.1|2269.1|2265.1|2269|2265|0
1767925320000|2026-01-09 02:22:00|2269|2265|2269.1|2265.1|2269.1|2265.1|2268.9|2264.9|1
1767925330000|2026-01-09 02:22:10|2268.8|2264.8|2268.5|2264.5|2269.1|2266.1|2267.6|2264.5|0
1767925340000|2026-01-09 02:22:20|2268.6|2264.6|2268.5|2264.5|2268.6|2265.4|2266.9|2264.5|1
1767925350000|2026-01-09 02:22:30|2268.6|2264.6|2270.5|2266.5|2270.6|2266.6|2268.6|2264.6|2
1767925360000|2026-01-09 02:22:40|2270.7|2266.7|2270.6|2266.6|2270.9|2266.9|2270.6|2266.6|0
1767925370000|2026-01-09 02:22:50|2270.7|2266.7|2270.8|2266.8|2271|2267|2270.6|2266.6|0
1767925380000|2026-01-09 02:23:00|2270.7|2266.7|2275.5|2271.5|2275.5|2271.5|2270|2266.7|7
1767925390000|2026-01-09 02:23:10|2275.4|2271.4|2275|2271|2275.4|2271.4|2275|2271|0
1767925400000|2026-01-09 02:23:20|2274.6|2270.6|2274.8|2270.8|2275.2|2271.2|2274.6|2270.6|0
1767925410000|2026-01-09 02:23:30|2275.5|2271.5|2275.8|2271.8|2275.8|2271.8|2275.5|2271.5|3
1767925420000|2026-01-09 02:23:40|2275.7|2271.7|2274.1|2270.1|2275.7|2271.7|2274.1|2270.1|1
1767925430000|2026-01-09 02:23:50|2274.2|2270.2|2273|2269|2274.4|2270.4|2272.8|2268.8|1
1767925440000|2026-01-09 02:24:00|2272.9|2268.9|2273.3|2269.3|2273.6|2269.6|2272.8|2268.8|0
1767925450000|2026-01-09 02:24:10|2273.4|2269.4|2273|2269|2273.4|2269.4|2272.8|2268.8|0
1767925460000|2026-01-09 02:24:20|2274|2270|2275.2|2271.2|2275.4|2271.6|2273|2270|3
1767925470000|2026-01-09 02:24:30|2274.8|2270.8|2274.2|2270.2|2274.8|2272.8|2274.2|2270.2|1
1767925480000|2026-01-09 02:24:40|2273.8|2269.8|2274.3|2270.3|2274.3|2270.3|2273.1|2269.1|1
1767925490000|2026-01-09 02:24:50|2275.6|2271.6|2275.2|2271.2|2275.6|2271.6|2274.2|2270.2|4
1767925500000|2026-01-09 02:25:00|2275|2271|2272.5|2268.5|2275|2271|2271.6|2268.4|1
1767925510000|2026-01-09 02:25:10|2272.6|2268.6|2272.2|2268.2|2272.6|2268.8|2270.3|2268.2|10
1767925520000|2026-01-09 02:25:20|2272.3|2268.3|2272.9|2268.9|2272.9|2268.9|2272.3|2268.3|0
1767925530000|2026-01-09 02:25:30|2272.7|2268.7|2271.9|2267.9|2272.7|2268.7|2271.9|2267.9|0
1767925540000|2026-01-09 02:25:40|2272|2268|2271.4|2267.4|2272.1|2268.1|2271.4|2267.4|0
1767925550000|2026-01-09 02:25:50|2271.7|2267.7|2272.1|2268.1|2272.2|2268.2|2271.7|2267.7|1
1767925560000|2026-01-09 02:26:00|2272|2268|2272.2|2268.2|2272.2|2268.2|2271.9|2267.9|0
1767925570000|2026-01-09 02:26:10|2272.4|2268.4|2272.3|2268.3|2272.5|2268.5|2272.2|2268.2|1
1767925580000|2026-01-09 02:26:20|2272.2|2268.2|2271.7|2267.7|2272.2|2268.2|2271.1|2267.1|0
1767925590000|2026-01-09 02:26:30|2271.5|2267.5|2271.5|2267.5|2271.7|2267.7|2271.4|2267.4|0
1767925600000|2026-01-09 02:26:40|2271.7|2267.7|2271.7|2267.7|2271.7|2267.7|2271.7|2267.7|0
1767925610000|2026-01-09 02:26:50|2271.6|2267.6|2271.7|2267.7|2271.7|2267.7|2271.5|2267.5|0
1767925620000|2026-01-09 02:27:00|2271.6|2267.6|2270.7|2266.7|2271.6|2267.6|2270.6|2266.6|0
1767925630000|2026-01-09 02:27:10|2270.6|2266.6|2269.4|2265.4|2270.7|2266.7|2269.4|2265.4|3
1767925640000|2026-01-09 02:27:20|2270.1|2266.1|2270.1|2266.1|2270.6|2266.6|2270.1|2266.1|0
1767925650000|2026-01-09 02:27:30|2269.8|2265.8|2269.8|2265.8|2269.8|2265.8|2269.8|2265.8|0
1767925660000|2026-01-09 02:27:40|2269.9|2265.9|2269.8|2265.8|2269.9|2265.9|2269.8|2265.8|0
1767925670000|2026-01-09 02:27:50|2270.4|2266.4|2270.1|2266.1|2270.4|2266.4|2270|2266|0
1767925680000|2026-01-09 02:28:00|2270.2|2266.2|2270.5|2266.5|2270.5|2266.5|2269.9|2265.9|0
1767925700000|2026-01-09 02:28:20|2270.4|2266.4|2270.7|2266.7|2270.7|2266.7|2270.1|2266.1|0
1767925720000|2026-01-09 02:28:40|2270.8|2266.8|2270.6|2266.6|2270.8|2266.8|2270.6|2266.6|0
1767925730000|2026-01-09 02:28:50|2270.5|2266.5|2271.5|2267.5|2271.5|2267.5|2270.5|2266.5|1
1767925740000|2026-01-09 02:29:00|2271.6|2267.6|2271.8|2267.8|2271.8|2267.8|2271.6|2267.6|0
1767925750000|2026-01-09 02:29:10|2271.9|2267.9|2272|2268|2272|2268|2271.8|2267.8|0
1767925760000|2026-01-09 02:29:20|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|0
1767925770000|2026-01-09 02:29:30|2272|2268|2272.1|2268.1|2272.1|2268.1|2272|2268|1
1767925780000|2026-01-09 02:29:40|2272|2268|2272|2268|2272.1|2268.1|2272|2268|2
1767925790000|2026-01-09 02:29:50|2270.5|2266.5|2271.9|2267.9|2272.1|2268.1|2270.5|2266.5|0
1767925800000|2026-01-09 02:30:00|2272.1|2268.1|2278|2274|2278|2275.5|2271.1|2268|10
1767925810000|2026-01-09 02:30:10|2278.5|2274.5|2279|2275|2279.1|2276.5|2277.8|2273.8|2
1767925820000|2026-01-09 02:30:20|2279.1|2275.1|2280.6|2276.6|2280.9|2278.4|2278.5|2275.1|4
1767925830000|2026-01-09 02:30:30|2280.5|2276.5|2278.9|2274.9|2280.5|2277.1|2278|2274|5
1767925840000|2026-01-09 02:30:40|2279.2|2275.2|2278.6|2274.6|2280.3|2276.3|2278.6|2274.6|7
1767925850000|2026-01-09 02:30:50|2279.1|2275.1|2279.4|2275.4|2280.4|2276.4|2279.1|2275.1|0
1767925860000|2026-01-09 02:31:00|2279.6|2275.6|2279.2|2275.2|2279.6|2275.6|2279|2275|0
1767925870000|2026-01-09 02:31:10|2279.1|2275.1|2277.4|2273.4|2279.1|2275.1|2276.7|2272.7|1
1767925880000|2026-01-09 02:31:20|2277.5|2273.5|2277.7|2273.7|2278.1|2274.1|2277.2|2273.2|1
1767925890000|2026-01-09 02:31:30|2277.6|2273.6|2276.3|2272.3|2277.6|2273.6|2276.3|2272.3|0
1767925900000|2026-01-09 02:31:40|2276.4|2272.4|2276.9|2272.9|2277.4|2273.4|2276.4|2272.4|0
1767925910000|2026-01-09 02:31:50|2276.8|2272.8|2276.5|2272.5|2276.8|2272.8|2276.2|2272.2|1
1767925920000|2026-01-09 02:32:00|2277|2273|2277.6|2273.6|2277.6|2273.6|2276.8|2272.8|0
1767925930000|2026-01-09 02:32:10|2277.4|2273.4|2277|2273|2277.4|2274.4|2275.9|2272.6|1
1767925940000|2026-01-09 02:32:20|2277.1|2273.1|2274.5|2270.5|2277.4|2273.4|2274|2270|5
1767925950000|2026-01-09 02:32:30|2274.4|2270.4|2273.5|2269.5|2274.4|2270.4|2273|2269|0
1767925960000|2026-01-09 02:32:40|2273.4|2269.4|2274.5|2270.5|2274.6|2270.6|2273|2269|3
1767925970000|2026-01-09 02:32:50|2274.4|2270.4|2273.5|2269.5|2274.7|2270.7|2273.5|2269.5|2
1767925980000|2026-01-09 02:33:00|2273.1|2269.1|2275.2|2271.2|2275.2|2271.4|2272.9|2269|8
1767925990000|2026-01-09 02:33:10|2275.3|2271.3|2277.8|2273.8|2277.8|2273.8|2275.3|2271.3|4
1767926000000|2026-01-09 02:33:20|2277.9|2273.9|2279.3|2275.3|2279.5|2275.5|2275.7|2273.8|2
1767926010000|2026-01-09 02:33:30|2278.1|2274.1|2278|2274|2278.1|2274.1|2277.9|2273.9|1
1767926020000|2026-01-09 02:33:40|2278.1|2274.1|2279.3|2275.3|2280.6|2276.6|2278.1|2274.1|2
1767926030000|2026-01-09 02:33:50|2279.4|2275.4|2278.1|2274.1|2279.4|2275.4|2277.5|2273.5|0
1767926040000|2026-01-09 02:34:00|2278.2|2274.2|2279|2275|2279.2|2275.2|2278.2|2274.2|2
1767926050000|2026-01-09 02:34:10|2278.8|2274.8|2280.4|2276.4|2280.4|2277.1|2278.5|2274.8|3
1767926060000|2026-01-09 02:34:20|||||||||1
1767926070000|2026-01-09 02:34:30|2280.3|2276.3|2281.4|2277.4|2282.5|2278.5|2280.2|2276.2|1
1767926080000|2026-01-09 02:34:40|2281.6|2277.6|2280|2278.5|2281.6|2278.5|2280|2276.9|1
1767926090000|2026-01-09 02:34:50|2280.7|2276.7|2280.9|2276.9|2281|2277|2280.3|2276.3|3
1767926100000|2026-01-09 02:35:00|2280.6|2276.6|2281.1|2277.1|2282.1|2278.1|2280.5|2276.5|9
1767926110000|2026-01-09 02:35:10|2281.2|2277.2|2280.2|2276.2|2281.4|2277.4|2280.2|2276.2|1
1767926120000|2026-01-09 02:35:20|2280.1|2276.1|2278.6|2274.6|2280.2|2276.2|2278.6|2274.6|1
1767926130000|2026-01-09 02:35:30|2278.7|2274.7|2279.1|2275.1|2279.1|2275.1|2278.7|2274.7|0
1767926140000|2026-01-09 02:35:40|2279.2|2275.2|2279.3|2275.3|2279.6|2275.6|2279|2275|0
1767926150000|2026-01-09 02:35:50|2279.7|2275.7|2280.6|2279.1|2281.5|2279.1|2279.5|2275.7|2
1767926160000|2026-01-09 02:36:00|2281.3|2277.3|2281.2|2277.2|2281.3|2277.3|2281.2|2277.2|3
1767926170000|2026-01-09 02:36:10|2281.1|2277.1|2281.2|2277.2|2281.2|2277.2|2281.1|2277.1|3
1767926180000|2026-01-09 02:36:20|2281.3|2277.3|2282.5|2278.5|2282.7|2278.7|2281.3|2277.3|2
1767926190000|2026-01-09 02:36:30|2282.3|2278.3|2282.3|2278.3|2282.5|2278.5|2282|2278|1
1767926200000|2026-01-09 02:36:40|2282.5|2278.5|2282.6|2278.6|2282.6|2278.6|2282.1|2278.1|0
1767926210000|2026-01-09 02:36:50|2282.5|2278.5|2282.6|2278.6|2282.6|2278.6|2282.3|2278.3|0
1767926220000|2026-01-09 02:37:00|2282.4|2278.4|2282.2|2278.2|2282.4|2278.4|2282.2|2278.2|0
1767926230000|2026-01-09 02:37:10|2281.9|2277.9|2282|2278|2282|2278|2281.9|2277.9|3
1767926240000|2026-01-09 02:37:20|2281.8|2277.8|2280.8|2276.8|2281.8|2277.8|2280.8|2276.8|0
1767926250000|2026-01-09 02:37:30|2280.7|2276.7|2279.9|2275.9|2280.7|2276.7|2279.9|2275.9|2
1767926260000|2026-01-09 02:37:40|2277.7|2276.2|2277|2275.5|2278.6|2276.2|2277|2274.5|1
1767926270000|2026-01-09 02:37:50|2276.8|2275.3|2278.6|2274.6|2278.6|2275.3|2276.3|2274.6|4
1767926280000|2026-01-09 02:38:00|2278.5|2274.5|2280.3|2276.3|2280.4|2276.4|2278|2274|15
1767926290000|2026-01-09 02:38:10|2281.2|2277.2|2282.2|2278.2|2282.3|2278.3|2281.2|2277.2|3
1767926300000|2026-01-09 02:38:20|2282.7|2278.7|2281.6|2277.6|2282.9|2278.9|2280.9|2276.9|11
1767926310000|2026-01-09 02:38:30|2282.3|2278.3|2282.7|2278.7|2282.7|2278.7|2281.1|2277.1|3
1767926320000|2026-01-09 02:38:40|2283|2279|2282.7|2278.7|2283.2|2279.3|2280.8|2277.1|1
1767926330000|2026-01-09 02:38:50|2282.8|2278.8|2282.4|2278.4|2282.8|2278.8|2281.3|2277.3|2
1767926340000|2026-01-09 02:39:00|2282.7|2278.7|2282.8|2278.8|2282.8|2280.9|2282.2|2278.2|5
1767926350000|2026-01-09 02:39:10|2282.5|2281|2282.4|2278.4|2282.8|2281|2282.4|2278.4|1
1767926360000|2026-01-09 02:39:20|2282.5|2278.5|2281.5|2277.5|2282.5|2278.5|2281.5|2277.5|2
1767926370000|2026-01-09 02:39:30|2281.4|2277.4|2279.7|2275.7|2281.4|2277.4|2279.7|2275.7|1
1767926380000|2026-01-09 02:39:40|2279.6|2275.6|2277.9|2273.9|2279.6|2275.6|2277.9|2273.9|6
1767926390000|2026-01-09 02:39:50|2277.3|2275.8|2277.9|2273.9|2277.9|2275.8|2277.3|2273.9|1
1767926400000|2026-01-09 02:40:00|2278|2274|2277.9|2273.9|2278|2274|2277.9|2273.9|3
1767926410000|2026-01-09 02:40:10|2277.7|2273.7|2275.5|2274|2277.7|2274.2|2275.5|2272.9|6
1767926420000|2026-01-09 02:40:20|2278.2|2274.2|2277.5|2273.5|2278.2|2274.2|2277.5|2273.5|1
1767926430000|2026-01-09 02:40:30|2277.7|2273.7|2277.9|2273.9|2277.9|2275.3|2276.8|2273.7|2
1767926440000|2026-01-09 02:40:40|2277.8|2273.8|2277.8|2273.8|2277.9|2273.9|2277.7|2273.7|0
1767926450000|2026-01-09 02:40:50|2277.3|2273.3|2277|2273|2277.3|2273.3|2277|2273|3
1767926460000|2026-01-09 02:41:00|2276.8|2272.8|2274.5|2273|2276.9|2273|2274.5|2272.8|3
1767926470000|2026-01-09 02:41:10|2276.3|2272.3|2276.8|2272.8|2278.1|2274.6|2276.1|2272.3|8
1767926480000|2026-01-09 02:41:20|2276|2274.5|2280.6|2276.6|2280.6|2276.6|2276|2273.5|8
1767926490000|2026-01-09 02:41:30|2280.4|2276.4|2280.4|2276.4|2280.6|2276.6|2280.2|2276.2|0
1767926500000|2026-01-09 02:41:40|2280.7|2276.7|2280.6|2276.6|2280.9|2276.9|2280.6|2276.6|0
1767926510000|2026-01-09 02:41:50|2280.7|2276.7|2281.1|2277.1|2281.1|2277.1|2280.7|2276.7|0
1767926520000|2026-01-09 02:42:00|2280.9|2279.4|2280.2|2278.7|2281.9|2279.4|2280.2|2277.8|4
1767926530000|2026-01-09 02:42:10|2281.9|2277.9|2281.8|2277.8|2281.9|2279.3|2280.7|2277.8|3
1767926540000|2026-01-09 02:42:20|2281.7|2277.7|2280.4|2278.9|2281.9|2279.4|2280.4|2277.7|4
1767926550000|2026-01-09 02:42:30|2283.1|2279.1|2283.5|2279.5|2283.6|2279.6|2283.1|2279.1|3
1767926560000|2026-01-09 02:42:40|2283.6|2279.6|2283.3|2279.3|2283.6|2279.6|2283.3|2279.3|1
1767926570000|2026-01-09 02:42:50|2283.2|2279.2|2281.8|2277.8|2283.2|2279.2|2281.8|2277.8|0
1767926580000|2026-01-09 02:43:00|2281.7|2277.7|2281.8|2277.8|2282.2|2278.2|2281.7|2277.7|0
1767926590000|2026-01-09 02:43:10|2281.3|2277.3|2281.2|2277.2|2281.3|2277.3|2281.1|2277.1|0
1767926600000|2026-01-09 02:43:20|2281.7|2277.7|2281.6|2277.6|2281.7|2277.7|2281.4|2277.4|1
1767926610000|2026-01-09 02:43:30|2281.8|2277.8|2280.9|2276.9|2281.8|2277.8|2280.8|2276.8|2
1767926620000|2026-01-09 02:43:40|2281|2277|2282.2|2278.2|2282.2|2278.2|2281|2277|0
1767926630000|2026-01-09 02:43:50|2282.1|2278.1|2281.9|2277.9|2282.1|2278.1|2281.9|2277.9|0
1767926640000|2026-01-09 02:44:00|2282|2278|2284.1|2280.1|2284.1|2280.1|2282|2278|1
1767926650000|2026-01-09 02:44:10|2283.7|2279.7|2285.1|2281.1|2285.1|2281.1|2283.2|2279.2|5
1767926660000|2026-01-09 02:44:20|2286|2282|2285.7|2281.7|2286|2282|2284.7|2280.7|3
1767926670000|2026-01-09 02:44:30|2285.4|2283.9|2285.9|2281.9|2285.9|2283.9|2285.4|2281.9|1
1767926680000|2026-01-09 02:44:40|2286.5|2282.5|2286.6|2282.6|2286.7|2284.5|2286|2282.4|18
1767926690000|2026-01-09 02:44:50|2286.8|2282.8|2289.5|2285.5|2289.5|2285.5|2285.8|2282|9
1767926700000|2026-01-09 02:45:00|2289.7|2285.7|2290.3|2286.3|2290.3|2287.3|2288.8|2285.7|5
1767926710000|2026-01-09 02:45:10|2290.4|2286.4|2289.7|2285.7|2290.4|2286.4|2289.7|2285.7|3
1767926720000|2026-01-09 02:45:20|2289.5|2285.5|2289|2285|2289.6|2285.6|2289|2285|0
1767926730000|2026-01-09 02:45:30|2287.5|2283.5|2287.7|2283.7|2287.7|2283.7|2287.3|2283.3|4
1767926740000|2026-01-09 02:45:40|2287.8|2283.8|2286.6|2282.6|2287.8|2283.8|2286.6|2282.6|1
1767926750000|2026-01-09 02:45:50|2286.5|2282.5|2287.5|2283.5|2287.5|2283.5|2286.4|2282.4|1
1767926760000|2026-01-09 02:46:00|2287.2|2283.2|2284.4|2282.9|2287.5|2283.5|2284.3|2281.6|1
1767926770000|2026-01-09 02:46:10|2285.6|2281.6|2284.4|2282.9|2285.6|2282.9|2284.4|2281.6|0
1767926780000|2026-01-09 02:46:20|2285.6|2281.6|2284.3|2282.8|2285.6|2282.8|2284.1|2281.6|1
1767926790000|2026-01-09 02:46:30|2284.1|2282.6|2284.1|2280.1|2284.3|2282.8|2283.7|2279.7|1
1767926800000|2026-01-09 02:46:40|2284.8|2280.8|2285|2281|2285.1|2281.1|2284.6|2280.6|1
1767926820000|2026-01-09 02:47:00|2284.9|2280.9|2282|2280.5|2284.9|2280.9|2282|2279.5|1
1767926830000|2026-01-09 02:47:10|2283.5|2279.5|2281.9|2277.9|2283.5|2279.5|2281.9|2277.9|3
1767926840000|2026-01-09 02:47:20|2282|2278|2282.6|2278.6|2282.9|2279.5|2281|2278|1
1767926850000|2026-01-09 02:47:30|2282.7|2278.7|2283.5|2279.5|2283.6|2279.6|2282.7|2278.7|3
1767926860000|2026-01-09 02:47:40|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|2282.7|2278.7|5
1767926870000|2026-01-09 02:47:50|2283.3|2279.3|2284.6|2280.6|2284.9|2280.9|2283.3|2279.3|1
1767926880000|2026-01-09 02:48:00|2284.7|2280.7|2284.6|2283.1|2285.1|2283.1|2283.9|2279.9|1
1767926890000|2026-01-09 02:48:10|2284.5|2283|2284.6|2283.1|2284.9|2283.1|2284.5|2280.8|1
1767926900000|2026-01-09 02:48:20|2285.1|2283.6|2286.1|2282.1|2286.1|2283.6|2285.1|2282.1|2
1767926910000|2026-01-09 02:48:30|2288.1|2284.1|2288.4|2284.4|2288.9|2284.9|2288.1|2284.1|2
1767926920000|2026-01-09 02:48:40|2288.3|2284.3|2289|2285|2289.2|2285.2|2288.3|2284.3|0
1767926930000|2026-01-09 02:48:50|2288.8|2284.8|2286.9|2282.9|2288.8|2285.8|2286.9|2282.9|4
1767926940000|2026-01-09 02:49:00|2286.7|2282.7|2285.7|2281.7|2286.7|2282.7|2285.7|2281.7|2
1767926950000|2026-01-09 02:49:10|2285.4|2281.4|2285|2281|2285.4|2281.4|2284.8|2280.8|0
1767926960000|2026-01-09 02:49:20|2285.8|2281.8|2285.2|2281.2|2285.8|2281.8|2285|2281|0
1767926980000|2026-01-09 02:49:40|2285.5|2281.5|2285.1|2281.1|2285.9|2281.9|2285.1|2281.1|0
1767926990000|2026-01-09 02:49:50|2284.9|2280.9|2286.8|2282.8|2287.2|2283.2|2284.9|2280.9|2
1767927000000|2026-01-09 02:50:00|2286.6|2282.6|2284.8|2280.8|2286.6|2282.6|2284.8|2280.8|2
1767927010000|2026-01-09 02:50:10|2284.7|2280.7|2284.6|2280.6|2284.7|2280.7|2284.5|2280.5|0
1767927030000|2026-01-09 02:50:30|2284.5|2280.5|2284.6|2280.6|2284.6|2280.6|2284.5|2280.5|0
1767927040000|2026-01-09 02:50:40|2283|2279|2280.7|2276.7|2283|2280|2280.6|2276.6|6
1767927050000|2026-01-09 02:50:50|2282.3|2278.3|2281.9|2277.9|2282.9|2278.9|2281.9|2277.9|2
1767927060000|2026-01-09 02:51:00|2282.1|2278.1|2280.9|2279.4|2282.1|2279.4|2280.9|2277.7|0
1767927070000|2026-01-09 02:51:10|2282.1|2278.1|2282.1|2278.1|2282.1|2278.1|2282.1|2278.1|0
1767927080000|2026-01-09 02:51:20|2280.4|2278.9|2280.4|2278.9|2280.4|2278.9|2280.4|2278.9|0
1767927090000|2026-01-09 02:51:30|2280.5|2279|2278.5|2277|2281|2279.5|2278.4|2276.3|4
1767927100000|2026-01-09 02:51:40|2278.3|2276.8|2278.1|2274.1|2278.8|2276.8|2276.2|2274.1|2
1767927110000|2026-01-09 02:51:50|2278.5|2274.5|2278.6|2274.6|2278.6|2274.6|2278.1|2274.1|0
1767927120000|2026-01-09 02:52:00|2278.5|2274.5|2278.8|2274.8|2278.8|2274.8|2278.5|2274.5|0
1767927130000|2026-01-09 02:52:10|2278.9|2274.9|2279|2275|2279|2275|2278.9|2274.9|0
1767927140000|2026-01-09 02:52:20|2278.9|2274.9|2279|2275|2279|2275|2278.9|2274.9|1
1767927150000|2026-01-09 02:52:30|2278|2276.5|2277.4|2275.9|2279|2276.5|2277.4|2275|0
1767927160000|2026-01-09 02:52:40|2279|2275|2279.5|2275.5|2280.1|2276.3|2277.8|2275|3
1767927170000|2026-01-09 02:52:50|2279.4|2275.4|2277.5|2273.5|2279.4|2275.4|2277|2273|8
1767927180000|2026-01-09 02:53:00|2277.4|2273.4|2277.3|2273.3|2277.5|2273.5|2277.1|2273.1|0
1767927190000|2026-01-09 02:53:10|2278|2274|2276.2|2272.2|2278|2274|2275.4|2272.2|2
1767927200000|2026-01-09 02:53:20|2274.7|2273.2|2274.1|2272.6|2276.1|2273.2|2274.1|2271.6|10
1767927210000|2026-01-09 02:53:30|2274|2272.5|2270.5|2266.5|2274.1|2272.6|2270.5|2266.5|19
1767927220000|2026-01-09 02:53:40|2269.4|2267.9|2272.5|2268.5|2272.5|2268.7|2269.4|2266.3|7
1767927230000|2026-01-09 02:53:50|2271.2|2267.2|2272.6|2268.6|2272.7|2268.7|2271.2|2267.2|4
1767927240000|2026-01-09 02:54:00|2272.7|2268.7|2268.8|2264.8|2272.8|2268.8|2268.8|2264.8|4
1767927250000|2026-01-09 02:54:10|2268.9|2264.9|2268.6|2267.1|2271.3|2267.3|2268.6|2264.9|9
1767927260000|2026-01-09 02:54:20|2270.3|2266.3|2271.2|2267.2|2271.2|2267.2|2270.3|2266.3|3
1767927270000|2026-01-09 02:54:30|2271.9|2267.9|2271.4|2267.4|2271.9|2267.9|2271.2|2267.2|4
1767927280000|2026-01-09 02:54:40|2271.3|2267.3|2270.3|2266.3|2271.3|2267.9|2269.4|2265.7|0
1767927290000|2026-01-09 02:54:50|2270.4|2266.4|2269.1|2265.1|2270.4|2266.4|2269|2265|2
1767927300000|2026-01-09 02:55:00|2269|2265|2271|2267|2271|2267|2268|2265|8
1767927310000|2026-01-09 02:55:10|2271.5|2267.5|2271.7|2267.7|2271.7|2267.7|2271.3|2267.3|2
1767927320000|2026-01-09 02:55:20|2271.6|2267.6|2272.2|2268.2|2272.2|2268.2|2271.4|2267.4|0
1767927330000|2026-01-09 02:55:30|2272.3|2268.3|2273.5|2269.5|2273.7|2269.7|2272.3|2268.3|0
1767927340000|2026-01-09 02:55:40|2273.4|2269.4|2272.8|2268.8|2273.5|2269.5|2272.8|2268.8|0
1767927350000|2026-01-09 02:55:50|2272.9|2268.9|2271.9|2267.9|2273.1|2269.1|2271.6|2267.6|0
1767927360000|2026-01-09 02:56:00|2272.5|2268.5|2272.8|2268.8|2272.8|2269.3|2269.5|2267.3|3
1767927370000|2026-01-09 02:56:10|2273|2269|2272.9|2268.9|2273|2270.8|2272.3|2268.8|1
1767927380000|2026-01-09 02:56:20|2273.1|2269.1|2274.4|2270.4|2274.8|2270.8|2273.1|2269.1|2
1767927390000|2026-01-09 02:56:30|2275|2271|2275.9|2271.9|2275.9|2271.9|2274.9|2270.9|3
1767927400000|2026-01-09 02:56:40|2275.8|2271.8|2275.8|2271.8|2275.8|2271.8|2275.8|2271.8|0
1767927410000|2026-01-09 02:56:50|2276|2272|2276|2272|2276|2272|2276|2272|0
1767927420000|2026-01-09 02:57:00|2275.9|2271.9|2275.3|2271.3|2275.9|2271.9|2275|2271|0
1767927430000|2026-01-09 02:57:10|2275.1|2271.1|2275.3|2271.3|2275.4|2271.4|2275.1|2271.1|0
1767927440000|2026-01-09 02:57:20|2275.5|2271.5|2275.7|2271.7|2275.7|2271.8|2273.3|2271.3|1
1767927450000|2026-01-09 02:57:30|2275.5|2271.5|2274.7|2270.7|2275.6|2271.6|2274.5|2270.5|0
1767927460000|2026-01-09 02:57:40|2274.8|2270.8|2274.8|2270.8|2274.8|2270.8|2274.7|2270.7|0
1767927470000|2026-01-09 02:57:50|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|1
1767927480000|2026-01-09 02:58:00|2275.8|2271.8|2275.6|2271.6|2275.8|2271.8|2275.4|2271.4|1
1767927490000|2026-01-09 02:58:10|2275.5|2271.5|2276.1|2272.1|2276.1|2272.1|2275.5|2271.5|0
1767927500000|2026-01-09 02:58:20|2275.8|2271.8|2275.8|2271.8|2276.1|2272.1|2275.8|2271.8|0
1767927520000|2026-01-09 02:58:40|2275.9|2271.9|2276.1|2272.1|2276.1|2272.1|2275.9|2271.9|0
1767927530000|2026-01-09 02:58:50|2275.8|2271.8|2275.9|2271.9|2276.1|2273.6|2275|2271.8|0
1767927540000|2026-01-09 02:59:00|2276.1|2272.1|2275.9|2271.9|2276.1|2273.5|2274.9|2271.9|1
1767927550000|2026-01-09 02:59:10|2276.3|2272.3|2277|2273|2277|2273|2276.1|2272.1|4
1767927560000|2026-01-09 02:59:20|2276.9|2272.9|2277.3|2275.8|2278.4|2275.8|2276.9|2272.9|4
1767927570000|2026-01-09 02:59:30|2278.6|2274.6|2278.7|2274.7|2279.8|2275.8|2278|2274|5
1767927580000|2026-01-09 02:59:40|2278.9|2274.9|2279.4|2275.4|2279.4|2275.4|2278.4|2274.4|4
1767927590000|2026-01-09 02:59:50|2279.3|2275.3|2278.6|2274.6|2279.3|2275.3|2278.6|2274.6|0
1767927600000|2026-01-09 03:00:00|2278.9|2274.9|2278.4|2274.4|2279|2275|2278.4|2274.4|0
1767927610000|2026-01-09 03:00:10|2278.5|2274.5|2278.6|2274.6|2278.6|2274.6|2278.3|2274.3|0
1767927620000|2026-01-09 03:00:20|2278.5|2274.5|2278.5|2274.5|2278.7|2274.7|2276.8|2272.8|3
1767927630000|2026-01-09 03:00:30|2278.4|2274.4|2278.2|2274.2|2278.5|2274.5|2277.9|2273.9|0
1767927640000|2026-01-09 03:00:40|2278.1|2274.1|2276.7|2272.7|2278.1|2274.1|2276.4|2272.4|1
1767927650000|2026-01-09 03:00:50|2276.6|2272.6|2277.2|2273.2|2277.2|2273.2|2276.6|2272.6|0
1767927660000|2026-01-09 03:01:00|2277.1|2273.1|2275.1|2273.6|2277.2|2273.6|2275|2272.5|1
1767927670000|2026-01-09 03:01:10|2275|2273.5|2275.3|2271.3|2275.5|2273.6|2275|2271.3|1
1767927680000|2026-01-09 03:01:20|2275.2|2271.2|2275|2271|2275.6|2271.6|2275|2271|0
1767927690000|2026-01-09 03:01:30|2273.5|2272|2273.8|2269.8|2273.8|2272|2272.4|2268.4|2
1767927700000|2026-01-09 03:01:40|2273.9|2269.9|2272.8|2268.8|2273.9|2269.9|2272.4|2268.4|0
1767927710000|2026-01-09 03:01:50|2272.7|2268.7|2272.6|2268.6|2272.7|2268.7|2272.6|2268.6|0
1767927720000|2026-01-09 03:02:00|2272.4|2268.4|2272.3|2268.3|2272.4|2268.4|2272|2268|0
1767927730000|2026-01-09 03:02:10|2272.8|2268.8|2272.7|2268.7|2272.8|2268.8|2272.6|2268.6|0
1767927740000|2026-01-09 03:02:20|2272.6|2268.6|2272.6|2268.6|2273|2269|2272.4|2268.4|2
1767927750000|2026-01-09 03:02:30|2272.8|2268.8|2272.8|2268.8|2272.8|2268.8|2272.8|2268.8|4
1767927760000|2026-01-09 03:02:40|2273|2269|2273.2|2269.2|2273.2|2269.2|2272.7|2268.7|1
1767927770000|2026-01-09 03:02:50|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|0
1767927780000|2026-01-09 03:03:00|2272.7|2268.7|2272.8|2268.8|2272.8|2268.8|2272.7|2268.7|0
1767927790000|2026-01-09 03:03:10|2272.5|2268.5|2271.7|2267.7|2272.9|2268.9|2271.7|2267.7|4
1767927800000|2026-01-09 03:03:20|2271.9|2267.9|2271.9|2267.9|2271.9|2268.1|2269.6|2267.6|2
1767927810000|2026-01-09 03:03:30|2271.8|2267.8|2270.2|2266.2|2271.8|2267.8|2270.2|2266.2|3
1767927820000|2026-01-09 03:03:40|2270.1|2266.1|2270.1|2266.1|2270.3|2266.3|2270|2266|1
1767927830000|2026-01-09 03:03:50|2270|2266|2270.5|2266.5|2270.5|2266.5|2270|2266|0
1767927840000|2026-01-09 03:04:00|2270.4|2266.4|2270.9|2266.9|2270.9|2266.9|2269.6|2265.6|0
1767927850000|2026-01-09 03:04:10|2270.8|2266.8|2271|2267|2271|2267|2270.8|2266.8|0
1767927860000|2026-01-09 03:04:20|2270.7|2266.7|2270.8|2266.8|2270.8|2266.8|2270.5|2266.5|0
1767927880000|2026-01-09 03:04:40|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|2270.6|2266.6|0
1767927890000|2026-01-09 03:04:50|2270.3|2266.3|2270.2|2266.2|2270.5|2266.5|2270.1|2266.1|1
1767927900000|2026-01-09 03:05:00|2270.3|2266.3|2267|2263|2270.3|2266.3|2265.5|2261.5|13
1767927910000|2026-01-09 03:05:10|2266.6|2262.6|2265.7|2261.7|2266.8|2262.8|2264.1|2261.7|3
1767927920000|2026-01-09 03:05:20|2265.6|2261.6|2265.6|2261.6|2265.6|2261.6|2265.6|2261.6|0
1767927930000|2026-01-09 03:05:30|2264.7|2260.7|2263.9|2259.9|2264.7|2260.7|2263.9|2259.9|7
1767927940000|2026-01-09 03:05:40|2264|2260|2264.4|2260.4|2264.4|2260.4|2264|2260|4
1767927950000|2026-01-09 03:05:50|2265.2|2261.2|2265.5|2261.5|2265.7|2261.7|2264.9|2260.9|1
1767927960000|2026-01-09 03:06:00|2265.4|2261.4|2265.5|2261.5|2265.5|2261.5|2262.6|2260.9|3
1767927970000|2026-01-09 03:06:10|2266.6|2262.6|2266.5|2262.5|2266.6|2262.6|2266.1|2262.1|2
1767927980000|2026-01-09 03:06:20|2266.6|2262.6|2265.5|2264|2267|2264|2265.4|2262.6|4
1767927990000|2026-01-09 03:06:30|2267|2263|2267.1|2263.1|2267.1|2263.9|2265.4|2262.9|0
1767928000000|2026-01-09 03:06:40|2267|2263|2267|2263|2267|2263|2267|2263|0
1767928010000|2026-01-09 03:06:50|2267.1|2263.1|2266.8|2265.3|2267.1|2265.3|2266.4|2263|1
1767928020000|2026-01-09 03:07:00|2267.1|2263.1|2266.6|2262.6|2267.1|2263.1|2265.9|2261.9|1
1767928030000|2026-01-09 03:07:10|2266.8|2262.8|2267.1|2263.1|2267.1|2264.1|2265.6|2262.8|1
1767928040000|2026-01-09 03:07:20|2265.6|2264.1|2262.8|2258.8|2265.6|2264.1|2262.7|2258.7|8
1767928050000|2026-01-09 03:07:30|2263.3|2259.3|2262.5|2258.5|2263.3|2259.3|2262.5|2258.5|0
1767928060000|2026-01-09 03:07:40|2263.1|2259.1|2261.5|2260|2263.1|2260.6|2261.5|2258.1|1
1767928070000|2026-01-09 03:07:50|2263.1|2259.1|2263.6|2259.6|2263.6|2259.6|2263.1|2259.1|0
1767928080000|2026-01-09 03:08:00|2263.5|2259.5|2263.6|2259.6|2263.6|2259.6|2263.5|2259.5|0
1767928100000|2026-01-09 03:08:20|2264|2260|2265|2261|2265.2|2261.2|2264|2260|1
1767928110000|2026-01-09 03:08:30|2264.8|2260.8|2263.2|2261.7|2265|2261.7|2263.2|2260.7|0
1767928120000|2026-01-09 03:08:40|2264.7|2260.7|2264.2|2262.7|2265.3|2262.7|2264.2|2260.7|0
1767928130000|2026-01-09 03:08:50|2266|2262|2265.5|2261.5|2266|2262|2265.4|2261.4|2
1767928140000|2026-01-09 03:09:00|2265.7|2261.7|2265.1|2261.1|2265.7|2262.6|2264.1|2261.1|1
1767928150000|2026-01-09 03:09:10|2265.2|2261.2|2264|2262.5|2265.3|2262.6|2264|2261.2|0
1767928160000|2026-01-09 03:09:20|2263.4|2259.4|2263.8|2259.8|2263.8|2259.8|2263.3|2259.3|1
1767928170000|2026-01-09 03:09:30|2263.5|2259.5|2260.9|2256.9|2263.8|2260|2260.9|2256.9|2
1767928180000|2026-01-09 03:09:40|2258.5|2257|2260|2256|2260|2257|2258.5|2255.9|2
1767928190000|2026-01-09 03:09:50|2260.2|2256.2|2260.9|2256.9|2260.9|2256.9|2260|2256|0
1767928200000|2026-01-09 03:10:00|2261.2|2257.2|2262.1|2258.1|2262.1|2258.5|2260|2257.1|1
1767928210000|2026-01-09 03:10:10|2262|2258|2262.9|2258.9|2263|2259|2259.9|2256.3|10
1767928220000|2026-01-09 03:10:20|2262.7|2258.7|2260.8|2256.8|2262.7|2258.7|2260|2256|6
1767928230000|2026-01-09 03:10:30|2260.2|2256.2|2260.2|2256.2|2260.6|2256.6|2258.1|2255.7|3
1767928240000|2026-01-09 03:10:40|2260.3|2256.3|2259.5|2255.5|2260.3|2256.3|2258.8|2254.8|9
1767928250000|2026-01-09 03:10:50|2259.1|2255.1|2258.4|2254.4|2259.1|2255.1|2256|2254.2|8
1767928260000|2026-01-09 03:11:00|2258.3|2254.3|2256.5|2255|2258.4|2255|2256.5|2253.8|1
1767928270000|2026-01-09 03:11:10|2256|2254.5|2256.5|2255|2256.5|2255|2256|2254.5|1
1767928280000|2026-01-09 03:11:20|2256.4|2254.9|2256|2254.5|2256.5|2255|2256|2254.5|4
1767928290000|2026-01-09 03:11:30|2252.9|2251.4|2253.7|2249.7|2253.8|2251.4|2252.3|2248.3|18
1767928300000|2026-01-09 03:11:40|2252.5|2248.5|2251.5|2247.5|2252.5|2248.5|2249.7|2245.7|11
1767928310000|2026-01-09 03:11:50|2250|2246|2249.7|2245.7|2251.2|2247.2|2249.7|2245.7|7
1767928320000|2026-01-09 03:12:00|2250.8|2246.8|2251.4|2247.4|2251.4|2247.4|2249.9|2245.9|8
1767928330000|2026-01-09 03:12:10|2251.5|2247.5|2252.4|2248.4|2252.4|2248.4|2251.4|2247.4|3
1767928340000|2026-01-09 03:12:20|2252.5|2248.5|2252.6|2248.6|2252.6|2248.6|2252.3|2248.3|0
1767928350000|2026-01-09 03:12:30|2252.7|2248.7|2255.4|2251.4|2255.4|2251.4|2252.7|2248.7|2
1767928360000|2026-01-09 03:12:40|2255.5|2251.5|2258.1|2254.1|2258.1|2255.2|2255.5|2251.5|8
1767928370000|2026-01-09 03:12:50|2258.3|2254.3|2258.9|2254.9|2258.9|2255.1|2256.6|2254|3
1767928380000|2026-01-09 03:13:00|2259.1|2255.1|2259.9|2255.9|2259.9|2255.9|2258.9|2254.9|5
1767928390000|2026-01-09 03:13:10|2259.6|2255.6|2259.6|2255.6|2259.6|2255.6|2259.6|2255.6|2
1767928400000|2026-01-09 03:13:20|2259.5|2255.5|2259.7|2255.7|2259.8|2255.8|2259.4|2255.4|1
1767928410000|2026-01-09 03:13:30|2259.6|2255.6|2259.7|2255.7|2259.7|2255.7|2259.6|2255.6|0
1767928420000|2026-01-09 03:13:40|2260.1|2256.1|2260.2|2256.2|2260.3|2256.3|2260.1|2256.1|0
1767928430000|2026-01-09 03:13:50|2260.1|2256.1|2259.8|2255.8|2260.1|2256.1|2259.8|2255.8|0
1767928440000|2026-01-09 03:14:00|2259.7|2255.7|2259.4|2255.4|2259.7|2255.7|2259.3|2255.3|0
1767928450000|2026-01-09 03:14:10|2259.3|2255.3|2259.3|2255.3|2259.3|2255.3|2259.3|2255.3|0
1767928460000|2026-01-09 03:14:20|2259.2|2255.2|2260.2|2256.2|2260.3|2256.3|2259.1|2255.1|3
1767928470000|2026-01-09 03:14:30|2260.4|2256.4|2261.5|2257.5|2261.5|2257.5|2260.4|2256.4|1
1767928480000|2026-01-09 03:14:40|2261.6|2257.6|2262.1|2258.1|2262.5|2258.5|2260|2257.6|7
1767928490000|2026-01-09 03:14:50|2261.9|2257.9|2262|2258|2262.1|2258.1|2260.3|2256.3|5
1767928500000|2026-01-09 03:15:00|2260.3|2258.8|2260.4|2256.4|2260.4|2258.8|2258.6|2256.2|4
1767928510000|2026-01-09 03:15:10|2260.3|2256.3|2261.2|2257.2|2261.2|2258|2259.5|2256.3|0
1767928520000|2026-01-09 03:15:20|2261.3|2257.3|2262.6|2258.6|2263.3|2260.5|2261.3|2257.3|2
1767928530000|2026-01-09 03:15:30|2262.4|2258.4|2261.8|2257.8|2262.6|2258.6|2261.8|2257.8|2
1767928540000|2026-01-09 03:15:40|2262|2258|2261.5|2257.5|2262|2258|2261|2257|3
1767928550000|2026-01-09 03:15:50|2261.2|2257.2|2260.6|2256.6|2261.3|2257.3|2260.6|2256.6|0
1767928560000|2026-01-09 03:16:00|2260.5|2256.5|2256.1|2252.1|2260.5|2256.5|2256.1|2252.1|7
1767928570000|2026-01-09 03:16:10|2255.9|2251.9|2256.3|2252.3|2256.7|2252.7|2255.4|2251.4|1
1767928580000|2026-01-09 03:16:20|2256|2252|2256|2252|2256.3|2252.3|2255.8|2251.8|0
1767928590000|2026-01-09 03:16:30|2256.2|2252.2|2256.4|2252.4|2256.4|2252.4|2256.1|2252.1|0
1767928600000|2026-01-09 03:16:40|2256.5|2252.5|2256.4|2252.4|2256.7|2254.3|2255.8|2252.3|3
1767928610000|2026-01-09 03:16:50|2256.5|2252.5|2252.9|2248.9|2256.9|2253.5|2252.9|2248.9|7
1767928620000|2026-01-09 03:17:00|2252.6|2248.6|2253|2249|2253.7|2249.7|2250.9|2246.9|15
1767928630000|2026-01-09 03:17:10|2252.9|2248.9|2253.5|2249.5|2253.8|2250.5|2252|2248.9|0
1767928640000|2026-01-09 03:17:20|2252.5|2251|2253.2|2251.7|2254.4|2251.9|2252.5|2249.5|0
1767928650000|2026-01-09 03:17:30|2253.3|2251.8|2253.1|2249.1|2253.5|2252|2252.9|2248.9|1
1767928660000|2026-01-09 03:17:40|2253.7|2249.7|2253.4|2249.4|2253.7|2249.7|2253.4|2249.4|0
1767928670000|2026-01-09 03:17:50|2253.5|2249.5|2250.5|2246.5|2253.5|2249.6|2250.3|2246.3|5
1767928680000|2026-01-09 03:18:00|2250.2|2246.2|2250.9|2246.9|2251.7|2247.7|2250.2|2246.2|2
1767928690000|2026-01-09 03:18:10|2250|2246|2249|2245|2250|2246|2248.5|2244.5|3
1767928700000|2026-01-09 03:18:20|2248|2246.5|2250.7|2246.7|2250.7|2246.7|2248|2245.9|2
1767928710000|2026-01-09 03:18:30|2250.9|2246.9|2250.5|2246.5|2251.1|2247.1|2250.4|2246.4|0
1767928720000|2026-01-09 03:18:40|2250.6|2246.6|2246.1|2242.1|2250.6|2246.6|2244.3|2240.3|17
1767928730000|2026-01-09 03:18:50|2247.2|2243.2|2243.8|2239.8|2247.2|2243.2|2241.7|2237.7|17
1767928740000|2026-01-09 03:19:00|2244.6|2240.6|2248.8|2244.8|2248.8|2244.8|2243.4|2239.4|7
1767928750000|2026-01-09 03:19:10|2250.4|2246.4|2251.3|2247.3|2252.6|2248.6|2249.1|2245.1|3
1767928760000|2026-01-09 03:19:20|2249|2247.5|2249.8|2245.8|2251.7|2247.7|2249|2245.3|3
1767928770000|2026-01-09 03:19:30|2250|2246|2250.5|2246.5|2250.5|2246.5|2250|2246|0
1767928780000|2026-01-09 03:19:40|2250.9|2246.9|2251|2247|2251|2247|2250.6|2246.6|0
1767928790000|2026-01-09 03:19:50|2252.4|2248.4|2253.5|2249.5|2253.5|2249.5|2251.7|2247.7|3
1767928800000|2026-01-09 03:20:00|2254.8|2250.8|2254.8|2250.8|2255.9|2251.9|2254.8|2250.8|7
1767928810000|2026-01-09 03:20:10|2254.6|2250.6|2249.1|2245.1|2256.4|2252.4|2249.1|2245.1|10
1767928820000|2026-01-09 03:20:20|2249.5|2245.5|2249.6|2245.6|2251.8|2247.8|2249.2|2245.2|1
1767928830000|2026-01-09 03:20:30|2249.9|2245.9|2250.4|2246.4|2251.2|2247.2|2249.7|2245.7|6
1767928840000|2026-01-09 03:20:40|2250.6|2246.6|2252.2|2248.2|2252.2|2248.2|2250.6|2246.6|2
1767928850000|2026-01-09 03:20:50|2252.4|2248.4|2252.4|2248.4|2252.8|2248.8|2252.1|2248.1|0
1767928860000|2026-01-09 03:21:00|2252.3|2248.3|2251.9|2247.9|2252.7|2248.7|2251.7|2247.7|7
1767928870000|2026-01-09 03:21:10|2252.1|2248.1|2252.6|2248.6|2252.6|2248.6|2252.1|2248.1|13
1767928880000|2026-01-09 03:21:20|2252|2250.5|2252.6|2248.6|2252.7|2250.5|2251.6|2248.3|13
1767928890000|2026-01-09 03:21:30|2252.7|2248.7|2252.7|2248.7|2252.7|2248.7|2252.6|2248.6|3
1767928900000|2026-01-09 03:21:40|2252.6|2248.6|2251.5|2250|2252.6|2250|2250.5|2248|5
1767928910000|2026-01-09 03:21:50|2252.5|2248.5|2251.5|2250|2252.7|2250|2251.5|2248.5|4
1767928920000|2026-01-09 03:22:00|2251.6|2250.1|2251.5|2250|2251.6|2250.1|2251.5|2250|2
1767928930000|2026-01-09 03:22:10|2252.3|2248.3|2251.2|2247.2|2252.3|2248.3|2251.2|2247.2|1
1767928940000|2026-01-09 03:22:20|2251|2247|2251.3|2247.3|2251.7|2247.9|2249.4|2246.9|1
1767928950000|2026-01-09 03:22:30|2251.2|2247.2|2249.8|2245.8|2251.2|2248|2249.5|2245.8|1
1767928960000|2026-01-09 03:22:40|2250|2246|2252.3|2248.3|2252.6|2248.6|2249.3|2245.3|2
1767928970000|2026-01-09 03:22:50|2252|2248|2251.6|2247.6|2252|2248|2251.6|2247.6|0
1767928980000|2026-01-09 03:23:00|2250.2|2246.2|2250.3|2246.3|2250.9|2246.9|2250.2|2246.2|0
1767928990000|2026-01-09 03:23:10|2250.5|2246.5|2249.3|2245.3|2250.6|2246.6|2249.2|2245.2|0
1767929000000|2026-01-09 03:23:20|2248.8|2244.8|2248.7|2244.7|2250.2|2246.2|2248.5|2244.5|4
1767929010000|2026-01-09 03:23:30|2248.4|2244.4|2246.9|2245.4|2249.4|2245.4|2246.9|2244.3|0
1767929020000|2026-01-09 03:23:40|2248.3|2244.3|2245.5|2241.5|2248.5|2245|2244.8|2240.8|7
1767929030000|2026-01-09 03:23:50|2245.6|2241.6|2245.3|2241.3|2245.6|2241.6|2243.5|2239.5|12
1767929040000|2026-01-09 03:24:00|2245.4|2241.4|2245.7|2241.7|2246.7|2242.7|2245.3|2241.3|2
1767929050000|2026-01-09 03:24:10|2245.8|2241.8|2244.6|2243.1|2247.8|2243.8|2244.6|2241.8|2
1767929060000|2026-01-09 03:24:20|2245.5|2241.5|2244|2240|2246|2242|2243.9|2239.9|5
1767929070000|2026-01-09 03:24:30|2245.2|2241.2|2246.4|2242.4|2247.1|2243.1|2243.6|2239.9|2
1767929080000|2026-01-09 03:24:40|2246.5|2242.5|2246|2242|2246.6|2242.6|2245.9|2241.9|1
1767929090000|2026-01-09 03:24:50|2245.9|2241.9|2246.5|2242.5|2246.5|2242.5|2245.4|2241.4|0
1767929100000|2026-01-09 03:25:00|2245.7|2244.2|2246.4|2242.4|2246.5|2244.2|2245.6|2242.3|2
1767929110000|2026-01-09 03:25:10|2245.5|2244|2247.5|2243.5|2247.8|2244.2|2245.5|2243.1|4
1767929120000|2026-01-09 03:25:20|2247.3|2243.3|2246.5|2242.5|2247.3|2243.3|2246.5|2242.5|1
1767929130000|2026-01-09 03:25:30|2246.4|2242.4|2245.2|2241.2|2246.4|2242.4|2243.4|2241|2
1767929140000|2026-01-09 03:25:40|2245.3|2241.3|2245.3|2241.3|2245.5|2241.5|2245|2241|0
1767929150000|2026-01-09 03:25:50|2245.6|2241.6|2246.7|2242.7|2246.7|2242.7|2245.6|2241.6|1
1767929160000|2026-01-09 03:26:00|2246.8|2242.8|2246.4|2242.4|2247.6|2243.6|2246|2242|0
1767929170000|2026-01-09 03:26:10|2246.3|2242.3|2245.3|2241.3|2246.7|2242.7|2245.1|2241.1|1
1767929180000|2026-01-09 03:26:20|2245.1|2241.1|2245.1|2241.1|2245.5|2241.5|2245.1|2241.1|0
1767929190000|2026-01-09 03:26:30|2244.9|2240.9|2244.9|2240.9|2244.9|2241.8|2243.3|2239.7|1
1767929200000|2026-01-09 03:26:40|2244.7|2240.7|2244.8|2240.8|2244.8|2240.8|2244.2|2240.2|1
1767929210000|2026-01-09 03:26:50|2244.7|2240.7|2244.4|2240.4|2245|2241|2244.4|2240.4|0
1767929220000|2026-01-09 03:27:00|2244.5|2240.5|2243.5|2239.5|2244.5|2240.5|2243.5|2239.5|0
1767929230000|2026-01-09 03:27:10|2243.6|2239.6|2241.7|2240.2|2243.6|2240.2|2241.7|2239.5|0
1767929240000|2026-01-09 03:27:20|2243.5|2239.5|2243.6|2239.6|2243.6|2239.6|2243.5|2239.5|1
1767929250000|2026-01-09 03:27:30|2243.8|2239.8|2243.5|2239.5|2243.8|2241|2241.8|2239.4|1
1767929260000|2026-01-09 03:27:40|2243.3|2239.3|2239.8|2235.8|2243.5|2239.9|2239.8|2235.8|4
1767929270000|2026-01-09 03:27:50|2238.6|2237.1|2238.9|2234.9|2240.2|2237.1|2238.1|2234.1|4
1767929280000|2026-01-09 03:28:00|2238.6|2234.6|2241.5|2237.5|2241.6|2237.6|2238.4|2234.4|6
1767929290000|2026-01-09 03:28:10|2241.9|2237.9|2241.9|2237.9|2242.1|2238.1|2241.6|2237.6|1
1767929300000|2026-01-09 03:28:20|2241.6|2237.6|2241.7|2237.7|2241.9|2237.9|2240.8|2236.8|3
1767929310000|2026-01-09 03:28:30|2241.6|2237.6|2241.8|2237.8|2241.8|2237.8|2240.8|2236.8|5
1767929320000|2026-01-09 03:28:40|2241.9|2237.9|2241.9|2237.9|2242.2|2239.6|2240.6|2236.6|3
1767929330000|2026-01-09 03:28:50|2241.6|2237.6|2242|2238|2242|2238|2241.5|2237.5|1
1767929340000|2026-01-09 03:29:00|2242.1|2238.1|2242|2238|2242.2|2238.2|2242|2238|3
1767929350000|2026-01-09 03:29:10|2241.1|2239.6|2241.1|2239.6|2241.1|2239.6|2241.1|2239.6|3
1767929360000|2026-01-09 03:29:20|2242|2238|2242.1|2238.1|2242.2|2239.8|2241|2238|10
1767929370000|2026-01-09 03:29:30|2242|2238|2241.1|2239.6|2242.1|2239.6|2241|2238|3
1767929380000|2026-01-09 03:29:40|2242|2238|2241.6|2237.6|2242.1|2238.1|2240.7|2236.7|3
1767929390000|2026-01-09 03:29:50|2241.2|2237.2|2241.7|2237.7|2242|2238|2240.9|2236.9|1
1767929400000|2026-01-09 03:30:00|2241.5|2237.5|2240.6|2236.6|2241.5|2237.5|2240.6|2236.6|0
1767929410000|2026-01-09 03:30:10|2240.5|2236.5|2239.2|2235.2|2240.5|2236.5|2239.2|2235.2|0
1767929420000|2026-01-09 03:30:20|2239.1|2235.1|2241.1|2237.1|2241.1|2237.1|2239.1|2235.1|4
1767929430000|2026-01-09 03:30:30|2241.3|2237.3|2241.2|2237.2|2241.4|2237.4|2241.1|2237.1|1
1767929440000|2026-01-09 03:30:40|2241.4|2237.4|2241.4|2237.4|2241.4|2237.4|2241.4|2237.4|1
1767929450000|2026-01-09 03:30:50|2239|2237.5|2236.6|2232.6|2239.6|2237.5|2235.8|2231.8|13
1767929460000|2026-01-09 03:31:00|2234.8|2230.8|2236.2|2232.2|2236.4|2232.4|2234.8|2230.8|1
1767929470000|2026-01-09 03:31:10|2236.1|2232.1|2235.9|2231.9|2236.1|2232.1|2235.9|2231.9|1
1767929480000|2026-01-09 03:31:20|2236|2232|2239.5|2235.5|2239.5|2235.5|2236|2232|3
1767929490000|2026-01-09 03:31:30|2239.6|2235.6|2239.7|2235.7|2239.7|2235.7|2239.4|2235.4|2
1767929500000|2026-01-09 03:31:40|2239.2|2235.2|2239.3|2235.3|2239.3|2235.3|2239.2|2235.2|1
1767929510000|2026-01-09 03:31:50|2239.1|2235.1|2239.3|2235.3|2239.4|2235.4|2239.1|2235.1|1
1767929520000|2026-01-09 03:32:00|2239.2|2235.2|2238.5|2234.5|2239.3|2235.3|2238.5|2234.5|0
1767929530000|2026-01-09 03:32:10|2238.4|2234.4|2238.2|2234.2|2238.4|2234.4|2238.2|2234.2|0
1767929540000|2026-01-09 03:32:20|2238.3|2234.3|2237.9|2233.9|2238.3|2234.3|2237.9|2233.9|0
1767929550000|2026-01-09 03:32:30|2238|2234|2237.6|2233.6|2238|2234|2237.6|2233.6|0
1767929560000|2026-01-09 03:32:40|2237.5|2233.5|2237.4|2233.4|2237.5|2233.5|2237.2|2233.2|0
1767929570000|2026-01-09 03:32:50|2237.3|2233.3|2236.1|2232.1|2237.3|2233.3|2236.1|2232.1|2
1767929580000|2026-01-09 03:33:00|2236.2|2232.2|2235.7|2231.7|2236.4|2232.4|2235.7|2231.7|0
1767929590000|2026-01-09 03:33:10|2235.5|2231.5|2235.1|2231.1|2235.5|2231.5|2235.1|2231.1|0
1767929600000|2026-01-09 03:33:20|2235.7|2231.7|2234|2232.5|2235.7|2232.5|2234|2231.7|1
1767929610000|2026-01-09 03:33:30|2235.6|2231.6|2235.2|2231.2|2235.9|2231.9|2235.1|2231.1|2
1767929620000|2026-01-09 03:33:40|2235.1|2231.1|2235.2|2231.2|2235.2|2231.2|2235.1|2231.1|2
1767929630000|2026-01-09 03:33:50|2235.3|2231.3|2235.8|2231.8|2235.9|2231.9|2235.2|2231.2|1
1767929640000|2026-01-09 03:34:00|2236|2232|2236.2|2232.2|2236.2|2233.6|2235|2232|16
1767929650000|2026-01-09 03:34:10|2235.2|2233.7|2235.2|2233.7|2235.2|2233.7|2235.2|2233.7|0
1767929660000|2026-01-09 03:34:20|2235.8|2231.8|2235.8|2231.8|2235.8|2231.8|2235.8|2231.8|1
1767929670000|2026-01-09 03:34:30|2236|2232|2235.8|2231.8|2236|2232|2235.7|2231.7|2
1767929690000|2026-01-09 03:34:50|2236.1|2232.1|2236.2|2232.2|2236.2|2233.6|2235|2232.1|3
1767929710000|2026-01-09 03:35:10|2236|2232|2235.9|2231.9|2236|2232|2235.9|2231.9|0
1767929720000|2026-01-09 03:35:20|2235|2233.5|2235|2233.5|2235|2233.5|2235|2233.5|1
1767929740000|2026-01-09 03:35:40|2235.3|2233.8|2235.3|2233.8|2235.3|2233.8|2235.3|2233.8|2
1767929750000|2026-01-09 03:35:50|2235.4|2233.9|2235.5|2234|2235.5|2234|2235.4|2233.9|1
1767929760000|2026-01-09 03:36:00|2235.2|2233.7|2235.2|2233.7|2235.3|2233.8|2235.2|2233.7|2
1767929770000|2026-01-09 03:36:10|2235.3|2233.8|2235.3|2233.8|2235.3|2233.8|2235|2233.5|1
1767929780000|2026-01-09 03:36:20|||||||||2
1767929790000|2026-01-09 03:36:30|2236|2232|2236|2232|2236|2232|2236|2232|2
1767929800000|2026-01-09 03:36:40|2236.1|2232.1|2236.1|2232.1|2236.1|2232.1|2236.1|2232.1|0
1767929820000|2026-01-09 03:37:00|2236.2|2232.2|2236.2|2232.2|2236.2|2232.2|2236.2|2232.2|0
1767929840000|2026-01-09 03:37:20|2235.2|2233.7|2235.1|2233.6|2235.2|2233.7|2235.1|2233.6|1
1767929850000|2026-01-09 03:37:30|2235.4|2233.9|2235.2|2233.7|2235.4|2233.9|2235.2|2233.7|3
1767929860000|2026-01-09 03:37:40|2235.3|2233.8|2235.8|2231.8|2236.1|2234|2235.3|2231.5|61
1767929870000|2026-01-09 03:37:50|2235.7|2231.7|2235.3|2231.3|2236|2232|2235.3|2231.3|1
1767929880000|2026-01-09 03:38:00|2235.4|2231.4|2235.7|2231.7|2236|2232|2235.4|2231.4|0
1767929890000|2026-01-09 03:38:10|2235.8|2231.8|2235.8|2231.8|2236|2232|2235.8|2231.8|0
1767929900000|2026-01-09 03:38:20|2235.9|2231.9|2235.8|2231.8|2236.1|2232.1|2235.5|2231.5|0
1767929910000|2026-01-09 03:38:30|2235.7|2231.7|2235.8|2231.8|2235.8|2231.8|2235.7|2231.7|0
1767929920000|2026-01-09 03:38:40|2235.9|2231.9|2233.8|2232.3|2235.9|2232.3|2233.8|2231.8|0
1767929930000|2026-01-09 03:38:50|2236.1|2232.1|2236.1|2232.1|2236.2|2232.2|2235.8|2231.8|2
1767929940000|2026-01-09 03:39:00|2236|2232|2233.3|2231.8|2236|2232|2233.3|2231.8|3
1767929950000|2026-01-09 03:39:10|2235.5|2231.5|2234.5|2230.5|2235.8|2232.7|2234|2230.5|2
1767929960000|2026-01-09 03:39:20|2234.2|2230.2|2234.2|2230.2|2234.2|2230.2|2234.2|2230.2|0
1767929970000|2026-01-09 03:39:30|2234.3|2230.3|2235.8|2231.8|2235.8|2231.8|2234.3|2230.3|2
1767929980000|2026-01-09 03:39:40|2236|2232|2236.1|2232.1|2236.1|2233.6|2235|2232|0
1767929990000|2026-01-09 03:39:50|2235.1|2233.6|2235.1|2233.6|2235.1|2233.6|2235.1|2233.6|0
1767930000000|2026-01-09 03:40:00|2236.1|2232.1|2236.2|2232.2|2236.2|2232.2|2235.9|2231.9|0
1767930010000|2026-01-09 03:40:10|2235|2233.5|2235.1|2233.6|2235.2|2233.7|2235|2233.5|1
1767930020000|2026-01-09 03:40:20|2235.3|2233.8|2235|2233.5|2235.3|2233.8|2235|2233.5|6
1767930030000|2026-01-09 03:40:30|2235.4|2233.9|2235.1|2233.6|2235.5|2234|2235|2233.5|9
1767930040000|2026-01-09 03:40:40|2235|2233.5|2233.2|2229.2|2235|2233.5|2231.5|2228.9|8
1767930050000|2026-01-09 03:40:50|2233.4|2229.4|2233.6|2232.1|2234.2|2232.1|2232.5|2229.4|1
1767930060000|2026-01-09 03:41:00|2235.1|2231.1|2235.1|2233.6|2235.3|2233.6|2235.1|2231.1|2
1767930070000|2026-01-09 03:41:10|2235.9|2231.9|2235|2233.5|2236.1|2233.5|2235|2231.9|12
1767930080000|2026-01-09 03:41:20|2235.4|2233.9|2235|2233.5|2235.4|2233.9|2235|2233.5|12
1767930100000|2026-01-09 03:41:40|2234.9|2233.4|2236|2232|2236|2233.6|2234.9|2231.6|1
1767930110000|2026-01-09 03:41:50|2234.6|2233.1|2236|2232|2236|2233.2|2234.5|2231.3|2
1767930120000|2026-01-09 03:42:00|2234.9|2233.4|2235|2233.5|2235|2233.5|2234.9|2233.4|0
1767930130000|2026-01-09 03:42:10|2234.9|2233.4|2236|2232|2236|2233.4|2234.9|2232|0
1767930140000|2026-01-09 03:42:20|2235.9|2231.9|2234.5|2233|2235.9|2233|2234.5|2231.9|0
1767930150000|2026-01-09 03:42:30|2234.4|2232.9|2234.4|2232.9|2234.4|2232.9|2234.4|2232.9|0
1767930160000|2026-01-09 03:42:40|2235.9|2231.9|2234.5|2233|2235.9|2233|2234.5|2231.9|0
1767930170000|2026-01-09 03:42:50|2234.6|2233.1|2236.1|2232.1|2236.1|2233.1|2234.6|2232.1|0
1767930180000|2026-01-09 03:43:00|2236|2232|2236.1|2232.1|2236.2|2233.1|2234.6|2232|0
1767930190000|2026-01-09 03:43:10|2235|2233.5|2235|2233.5|2235.1|2233.6|2235|2233.5|1
1767930200000|2026-01-09 03:43:20|2235.1|2233.6|2235.1|2233.6|2235.1|2233.6|2235.1|2233.6|0
1767930210000|2026-01-09 03:43:30|2235|2233.5|2235.1|2233.6|2235.1|2233.6|2235|2233.5|1
1767930220000|2026-01-09 03:43:40|||||||||1
1767930230000|2026-01-09 03:43:50|2235.5|2234|2235.2|2233.7|2235.5|2234|2235.2|2233.7|1
1767930240000|2026-01-09 03:44:00|2235.3|2233.8|2235.2|2233.7|2235.3|2233.8|2235.2|2233.7|0
1767930250000|2026-01-09 03:44:10|2235.5|2234|2235.5|2234|2235.5|2234|2235.5|2234|0
1767930260000|2026-01-09 03:44:20|||||||||2
1767930270000|2026-01-09 03:44:30|||||||||3
1767930290000|2026-01-09 03:44:50|2235.3|2233.8|2235.1|2233.6|2235.3|2233.8|2235.1|2233.6|3
1767930300000|2026-01-09 03:45:00|2235.3|2233.8|2235.4|2233.9|2235.4|2233.9|2235.3|2233.8|0
1767930310000|2026-01-09 03:45:10|2235.6|2234.1|2243.4|2239.4|2243.4|2239.4|2235.4|2233.9|13
1767930320000|2026-01-09 03:45:20|2243.6|2239.6|2243.3|2239.3|2243.7|2240.8|2242.3|2239.3|0
1767930330000|2026-01-09 03:45:30|2242.4|2240.9|2242.6|2241.1|2243.5|2241.1|2242.4|2239.4|2
1767930340000|2026-01-09 03:45:40|2242.2|2240.7|2243.2|2239.2|2243.3|2240.7|2241.7|2239.2|3
1767930350000|2026-01-09 03:45:50|2241.8|2240.3|2242.4|2238.4|2242.5|2240.3|2240.3|2237.6|3
1767930360000|2026-01-09 03:46:00|2242.5|2238.5|2241.6|2240.1|2242.5|2240.1|2241.5|2238.4|0
1767930370000|2026-01-09 03:46:10|2241.5|2240|2240.8|2236.8|2241.5|2240|2240.5|2236.8|2
1767930380000|2026-01-09 03:46:20|2240.7|2236.7|2240.3|2236.3|2240.7|2236.7|2240.2|2236.2|0
1767930390000|2026-01-09 03:46:30|2238.8|2237.3|2238.5|2234.5|2239.9|2237.3|2238.5|2234.5|2
1767930400000|2026-01-09 03:46:40|2238.3|2234.3|2238.4|2234.4|2238.4|2234.4|2238.3|2234.3|0
1767930410000|2026-01-09 03:46:50|2238.7|2234.7|2239.1|2235.1|2239.1|2235.9|2237.4|2234.6|2
1767930420000|2026-01-09 03:47:00|2238.4|2236.9|2238.5|2234.5|2238.6|2236.9|2238.4|2234.5|1
1767930430000|2026-01-09 03:47:10|2238.3|2234.3|2238.3|2234.3|2238.3|2234.3|2238.3|2234.3|0
1767930440000|2026-01-09 03:47:20|2238.2|2234.2|2241.3|2237.3|2241.3|2237.3|2238.2|2234.2|3
1767930450000|2026-01-09 03:47:30|2241.4|2237.4|2241.6|2240.1|2241.8|2240.1|2241.4|2237.4|0
1767930460000|2026-01-09 03:47:40|2241.8|2237.8|2241.9|2237.9|2241.9|2237.9|2241.8|2237.8|1
1767930470000|2026-01-09 03:47:50|2242|2238|2241.6|2237.6|2242|2238|2241.5|2237.5|0
1767930480000|2026-01-09 03:48:00|2241.7|2237.7|2240.1|2238.6|2241.7|2238.6|2240.1|2237.4|0
1767930490000|2026-01-09 03:48:10|2240|2238.5|2239|2237.5|2240.6|2238.5|2239|2236.4|1
1767930500000|2026-01-09 03:48:20|2238.9|2237.4|2238|2236.5|2239.7|2237.4|2238|2235.3|1
1767930510000|2026-01-09 03:48:30|2237.9|2236.4|2240.6|2236.6|2240.6|2237|2237.8|2236.3|3
1767930520000|2026-01-09 03:48:40|2240.4|2236.4|2240.4|2236.4|2240.4|2236.4|2240.4|2236.4|0
1767930530000|2026-01-09 03:48:50|2240.5|2236.5|2241.6|2237.6|2241.6|2237.6|2240.5|2236.5|0
1767930540000|2026-01-09 03:49:00|2241.3|2237.3|2241.5|2237.5|2241.5|2237.5|2241.3|2237.3|0
1767930550000|2026-01-09 03:49:10|2241.3|2237.3|2241|2237|2241.3|2237.3|2241|2237|0
1767930560000|2026-01-09 03:49:20|2241.4|2237.4|2241.1|2237.1|2241.4|2237.4|2241.1|2237.1|0
1767930580000|2026-01-09 03:49:40|2241.4|2237.4|2241.8|2237.8|2241.8|2237.8|2241.4|2237.4|0
1767930590000|2026-01-09 03:49:50|2241.5|2237.5|2241.5|2237.5|2241.8|2237.8|2241.5|2237.5|0
1767930600000|2026-01-09 03:50:00|2240.5|2239|2239.6|2235.6|2240.5|2239|2238.5|2235.5|3
1767930610000|2026-01-09 03:50:10|2239.5|2235.5|2239.5|2235.5|2239.5|2235.5|2239.5|2235.5|0
1767930630000|2026-01-09 03:50:30|2238.5|2237|2240.7|2236.7|2240.7|2237.5|2238.1|2236|1
1767930640000|2026-01-09 03:50:40|2240.6|2236.6|2240.4|2236.4|2241.2|2237.2|2240.4|2236.4|1
1767930660000|2026-01-09 03:51:00|2240.5|2236.5|2239.8|2235.8|2240.5|2236.5|2239.8|2235.8|0
1767930670000|2026-01-09 03:51:10|2239.9|2235.9|2239.9|2235.9|2239.9|2235.9|2239.9|2235.9|0
1767930680000|2026-01-09 03:51:20|2239.5|2235.5|2239.5|2235.5|2239.5|2235.5|2239.5|2235.5|0
1767930690000|2026-01-09 03:51:30|2238|2236.5|2238|2236.5|2238|2236.5|2238|2236.5|0
1767930710000|2026-01-09 03:51:50|2239.2|2235.2|2239.2|2235.2|2239.2|2235.2|2239.2|2235.2|0
1767930720000|2026-01-09 03:52:00|2237.6|2236.1|2239|2235|2239.1|2236.1|2237.6|2234.9|0
1767930730000|2026-01-09 03:52:10|2237.5|2236|2238.6|2234.6|2238.6|2236|2237.5|2234.4|1
1767930740000|2026-01-09 03:52:20|2238.4|2234.4|2238|2234|2238.4|2234.4|2237.9|2233.9|0
1767930750000|2026-01-09 03:52:30|2237.8|2233.8|2239.2|2235.2|2239.2|2235.2|2237.8|2233.8|1
1767930760000|2026-01-09 03:52:40|2239.5|2235.5|2239.4|2235.4|2239.5|2235.5|2239.4|2235.4|0
1767930770000|2026-01-09 03:52:50|2239.5|2235.5|2238.9|2234.9|2239.5|2235.5|2238.9|2234.9|2
1767930780000|2026-01-09 03:53:00|2237.6|2236.1|2237.8|2233.8|2238|2236.1|2237.6|2233.8|1
1767930790000|2026-01-09 03:53:10|2237.9|2233.9|2236.4|2234.9|2237.9|2234.9|2236.3|2233.9|1
1767930800000|2026-01-09 03:53:20|2236.3|2234.8|2237.4|2233.4|2237.4|2234.8|2235.3|2232.7|1
1767930810000|2026-01-09 03:53:30|2237.6|2233.6|2237.5|2233.5|2237.6|2234.9|2235.8|2232.9|2
1767930820000|2026-01-09 03:53:40|2237.6|2233.6|2239.4|2235.4|2239.4|2235.4|2236.5|2233.6|1
1767930830000|2026-01-09 03:53:50|2239.5|2235.5|2239.2|2235.2|2239.5|2235.5|2239.2|2235.2|0
1767930840000|2026-01-09 03:54:00|2237.9|2236.4|2238.3|2236.8|2239.2|2236.9|2237.9|2235.2|2
1767930850000|2026-01-09 03:54:10|2241|2237|2241.5|2237.5|2241.5|2237.5|2241|2237|4
1767930860000|2026-01-09 03:54:20|2240.6|2239.1|2241.4|2237.4|2241.5|2239.2|2240|2236.9|5
1767930870000|2026-01-09 03:54:30|2241.3|2237.3|2241.4|2237.4|2241.4|2237.4|2241.3|2237.3|0
1767930880000|2026-01-09 03:54:40|2241.6|2237.6|2242|2238|2242|2238|2241.6|2237.6|1
1767930890000|2026-01-09 03:54:50|2242.1|2238.1|2242|2238|2242.1|2238.1|2242|2238|0
1767930900000|2026-01-09 03:55:00|2241.9|2237.9|2242|2238|2242|2238|2241.7|2237.7|1
1767930910000|2026-01-09 03:55:10|2241.8|2237.8|2242|2238|2242|2238|2241.7|2237.7|0
1767930920000|2026-01-09 03:55:20|2242.1|2238.1|2242.2|2238.2|2242.2|2238.2|2242.1|2238.1|0
1767930940000|2026-01-09 03:55:40|2242.4|2238.4|2240.6|2239.1|2242.8|2240.8|2240.6|2238.1|5
1767930950000|2026-01-09 03:55:50|2240.8|2239.3|2240.8|2239.3|2240.8|2239.3|2240.8|2239.3|1
1767930960000|2026-01-09 03:56:00|2240.7|2239.2|2240.5|2239|2240.7|2239.2|2240.5|2239|1
1767930980000|2026-01-09 03:56:20|2240.6|2239.1|2240.5|2239|2240.6|2239.1|2240.5|2239|0
1767930990000|2026-01-09 03:56:30|2240.6|2239.1|2240.6|2239.1|2240.6|2239.1|2240.5|2239|0
1767931000000|2026-01-09 03:56:40|2240.5|2239|2240.5|2239|2240.6|2239.1|2240.5|2239|0
1767931010000|2026-01-09 03:56:50|2240.6|2239.1|2240.8|2239.3|2240.8|2239.3|2240.6|2239.1|0
1767931020000|2026-01-09 03:57:00|2241.9|2240.4|2241.8|2240.3|2241.9|2240.4|2241.8|2240.3|1
1767931030000|2026-01-09 03:57:10|2241.9|2240.4|2241.9|2240.4|2241.9|2240.4|2241.9|2240.4|0
1767931040000|2026-01-09 03:57:20|2242|2240.5|2241.8|2240.3|2242|2240.5|2241.8|2240.3|1
1767931050000|2026-01-09 03:57:30|2240.8|2239.3|2242.1|2238.1|2242.1|2239.3|2240.6|2238.1|3
1767931070000|2026-01-09 03:57:50|2240.7|2239.2|2242.2|2238.2|2242.2|2239.3|2240.6|2238.2|1
1767931080000|2026-01-09 03:58:00|2242.4|2238.4|2242.6|2238.6|2242.8|2238.8|2242.3|2238.3|0
1767931090000|2026-01-09 03:58:10|2242.8|2238.8|2242.4|2238.4|2242.8|2240|2241.4|2238.4|0
1767931100000|2026-01-09 03:58:20|2242.5|2238.5|2242.4|2238.4|2242.5|2238.5|2242.3|2238.3|0
1767931110000|2026-01-09 03:58:30|2242.5|2238.5|2242.6|2238.6|2242.6|2239.8|2241.3|2238.4|0
1767931120000|2026-01-09 03:58:40|2241.3|2239.8|2242.6|2238.6|2242.6|2240|2241.3|2238.6|0
1767931130000|2026-01-09 03:58:50|2242.5|2238.5|2242.6|2238.6|2242.6|2238.6|2242.5|2238.5|0
1767931140000|2026-01-09 03:59:00|2241.3|2239.8|2242.5|2238.5|2242.6|2239.8|2241.3|2238.5|0
1767931150000|2026-01-09 03:59:10|2241.2|2239.7|2240.4|2238.9|2241.2|2239.7|2240.4|2238.9|1
1767931160000|2026-01-09 03:59:20|2240|2236|2241.5|2237.5|2241.5|2237.5|2240|2236|0
1767931170000|2026-01-09 03:59:30|2241.7|2237.7|2241.8|2237.8|2241.8|2237.8|2241.7|2237.7|0
1767931190000|2026-01-09 03:59:50|2241.7|2237.7|2240.2|2236.2|2241.7|2237.7|2239.1|2235.1|4
1767931200000|2026-01-09 04:00:00|2240.1|2236.1|2240|2236|2240.2|2236.2|2238.9|2234.9|3
1767931210000|2026-01-09 04:00:10|2239.5|2235.5|2239.9|2235.9|2239.9|2235.9|2239.5|2235.5|0
1767931220000|2026-01-09 04:00:20|2240.1|2236.1|2241.1|2237.1|2241.1|2237.1|2240|2236|1
1767931230000|2026-01-09 04:00:30|2241.3|2237.3|2246.3|2242.3|2247.5|2243.5|2241.3|2237.3|8
1767931240000|2026-01-09 04:00:40|2246.4|2242.4|2245.4|2241.4|2246.4|2242.4|2245.4|2241.4|0
1767931250000|2026-01-09 04:00:50|2244.9|2243.4|2246.6|2242.6|2246.8|2243.4|2244.9|2242.3|2
1767931260000|2026-01-09 04:01:00|2246.5|2242.5|2245|2243.5|2246.5|2243.5|2245|2242.4|1
1767931270000|2026-01-09 04:01:10|2246.5|2242.5|2245|2241|2246.5|2243.5|2244.9|2240.9|3
1767931280000|2026-01-09 04:01:20|2244|2240|2243.5|2239.5|2244|2240|2243.5|2239.5|3
1767931290000|2026-01-09 04:01:30|2243.1|2239.1|2243.1|2239.1|2243.1|2239.1|2243.1|2239.1|1
1767931300000|2026-01-09 04:01:40|2243|2239|2242.9|2238.9|2243|2240|2241.5|2238.8|1
1767931310000|2026-01-09 04:01:50|2241.4|2239.9|2241.4|2239.9|2241.4|2239.9|2241.4|2239.9|0
1767931320000|2026-01-09 04:02:00|2241.5|2240|2243.6|2239.6|2243.7|2240|2241.4|2239.6|2
1767931330000|2026-01-09 04:02:10|2243.5|2239.5|2243.3|2239.3|2243.6|2239.6|2243.3|2239.3|0
1767931340000|2026-01-09 04:02:20|2242.9|2238.9|2242.7|2238.7|2242.9|2238.9|2242.7|2238.7|2
1767931350000|2026-01-09 04:02:30|2242.1|2238.1|2242.4|2238.4|2242.4|2238.4|2242.1|2238.1|1
1767931360000|2026-01-09 04:02:40|2242.3|2238.3|2239.9|2235.9|2242.3|2238.3|2239.9|2235.9|3
1767931370000|2026-01-09 04:02:50|2240.1|2236.1|2239.9|2235.9|2240.1|2236.1|2239.9|2235.9|0
1767931380000|2026-01-09 04:03:00|2240|2236|2239.9|2235.9|2240|2236|2239.9|2235.9|1
1767931390000|2026-01-09 04:03:10|2238.4|2236.9|2239.8|2235.8|2239.8|2237.6|2238.4|2235.8|1
1767931400000|2026-01-09 04:03:20|2238.9|2237.4|2239.8|2235.8|2239.8|2237.5|2238.9|2235.8|2
1767931410000|2026-01-09 04:03:30|2239.7|2235.7|2239.7|2235.7|2239.7|2235.7|2239.7|2235.7|1
1767931430000|2026-01-09 04:03:50|2238.5|2237|2238.5|2237|2239.7|2237|2238.5|2235.7|0
1767931450000|2026-01-09 04:04:10|2239.7|2235.7|2238.4|2236.9|2239.7|2236.9|2238.4|2235.7|1
1767931460000|2026-01-09 04:04:20|2238.5|2237|2238.2|2234.2|2238.5|2237|2236.6|2232.6|1
1767931470000|2026-01-09 04:04:30|2238.4|2234.4|2241.6|2237.6|2241.6|2239|2237.4|2234.4|4
1767931480000|2026-01-09 04:04:40|2241.9|2237.9|2241.9|2237.9|2241.9|2237.9|2241.9|2237.9|0
1767931490000|2026-01-09 04:04:50|2242|2238|2241.2|2237.2|2242.1|2239|2240.5|2237.2|1
1767931500000|2026-01-09 04:05:00|2241.4|2237.4|2242.2|2238.2|2242.2|2238.2|2241.4|2237.4|2
1767931520000|2026-01-09 04:05:20|2242.1|2238.1|2242.1|2238.1|2242.1|2238.1|2242.1|2238.1|1
1767931530000|2026-01-09 04:05:30|2242.2|2238.2|2242.1|2238.1|2242.2|2238.2|2242.1|2238.1|0
1767931570000|2026-01-09 04:06:10|2240.9|2239.4|2241.2|2239.7|2241.2|2239.7|2240.9|2239.4|0
1767931590000|2026-01-09 04:06:30|2242.1|2238.1|2240.8|2239.3|2242.1|2239.3|2240.8|2238.1|0
1767931610000|2026-01-09 04:06:50|2240.7|2239.2|2240.8|2239.3|2240.8|2239.3|2240.7|2239.2|0
1767931620000|2026-01-09 04:07:00|2240.7|2239.2|2240.8|2239.3|2240.8|2239.3|2240.7|2239.2|0
1767931630000|2026-01-09 04:07:10|2240.7|2239.2|2243.4|2239.4|2243.4|2239.4|2240.7|2238.9|1
1767931640000|2026-01-09 04:07:20|2243.7|2239.7|2243.7|2239.7|2243.7|2239.7|2243.7|2239.7|1
1767931650000|2026-01-09 04:07:30|2243|2239|2242.1|2240.6|2243.6|2240.6|2242|2238.8|0
1767931660000|2026-01-09 04:07:40|2243.6|2239.6|2243.6|2239.6|2244|2240|2243.6|2239.6|0
1767931670000|2026-01-09 04:07:50|2243.9|2239.9|2243.6|2239.6|2243.9|2239.9|2243.6|2239.6|1
1767931680000|2026-01-09 04:08:00|2243.5|2239.5|2243.7|2239.7|2243.7|2240.8|2242.3|2239.5|0
1767931690000|2026-01-09 04:08:10|2242.5|2241|2242.6|2241.1|2242.6|2241.1|2242.5|2241|0
1767931700000|2026-01-09 04:08:20|2242.7|2241.2|2244.5|2240.5|2244.7|2242.1|2242.7|2240.5|1
1767931710000|2026-01-09 04:08:30|2244.4|2240.4|2244.1|2240.1|2244.4|2240.4|2244.1|2240.1|0
1767931730000|2026-01-09 04:08:50|2242.9|2241.4|2244.3|2240.3|2244.6|2241.4|2242.9|2240.2|0
1767931740000|2026-01-09 04:09:00|2244.4|2240.4|2241.1|2237.1|2244.5|2241.3|2241|2237|1
1767931750000|2026-01-09 04:09:10|2239.6|2238.1|2240.2|2238.7|2240.3|2238.8|2239.6|2238.1|1
1767931760000|2026-01-09 04:09:20|2241.2|2237.2|2242.9|2238.9|2243|2239|2240.2|2237.2|1
1767931770000|2026-01-09 04:09:30|2243.1|2239.1|2243.4|2239.4|2243.5|2239.5|2243.1|2239.1|0
1767931780000|2026-01-09 04:09:40|2243.3|2239.3|2243.4|2239.4|2243.4|2239.4|2243.3|2239.3|0
1767931790000|2026-01-09 04:09:50|2243.5|2239.5|2243.5|2239.5|2243.5|2239.5|2243.5|2239.5|0
1767931800000|2026-01-09 04:10:00|2243.4|2239.4|2243.8|2239.8|2243.8|2240.5|2242|2239.2|1
1767931810000|2026-01-09 04:10:10|2243.7|2239.7|2243.8|2239.8|2243.8|2239.8|2243.5|2239.5|3
1767931830000|2026-01-09 04:10:30|2243.7|2239.7|2243.4|2239.4|2243.7|2239.7|2243.4|2239.4|0
1767931840000|2026-01-09 04:10:40|2243.5|2239.5|2243.6|2239.6|2243.6|2239.6|2243.5|2239.5|0
1767931850000|2026-01-09 04:10:50|2243.4|2239.4|2243.3|2239.3|2243.4|2239.4|2243.3|2239.3|0
1767931860000|2026-01-09 04:11:00|2241.6|2237.6|2241.5|2237.5|2241.6|2237.6|2241.3|2237.3|1
1767931890000|2026-01-09 04:11:30|2241.6|2237.6|2242|2238|2242|2238|2241.6|2237.6|1
1767931900000|2026-01-09 04:11:40|2241.9|2237.9|2241.8|2237.8|2241.9|2237.9|2241.8|2237.8|0
1767931910000|2026-01-09 04:11:50|2241.5|2240|2241.5|2237.5|2241.9|2240|2241.5|2237.5|1
1767931920000|2026-01-09 04:12:00|2241.4|2237.4|2241.2|2237.2|2241.4|2237.4|2241.2|2237.2|0
1767931930000|2026-01-09 04:12:10|2241.3|2237.3|2241.2|2237.2|2241.3|2237.3|2241.2|2237.2|0
1767931940000|2026-01-09 04:12:20|2239.7|2238.2|2239.7|2238.2|2239.7|2238.2|2239.7|2238.2|0
1767931950000|2026-01-09 04:12:30|2239.8|2238.3|2237.8|2233.8|2239.8|2238.3|2237|2233|4
1767931960000|2026-01-09 04:12:40|2237.7|2233.7|2237.8|2233.8|2237.8|2233.8|2237.5|2233.5|0
1767931970000|2026-01-09 04:12:50|2237.9|2233.9|2238.6|2234.6|2238.6|2234.6|2237.9|2233.9|0
1767931980000|2026-01-09 04:13:00|2237.5|2236|2237.5|2236|2237.5|2236|2237.5|2236|0
1767931990000|2026-01-09 04:13:10|2237.6|2236.1|2240.1|2236.1|2240.5|2236.5|2237.6|2236.1|1
1767932000000|2026-01-09 04:13:20|2240.3|2236.3|2239.8|2235.8|2240.4|2236.4|2239.6|2235.6|0
1767932010000|2026-01-09 04:13:30|2239.9|2235.9|2241.1|2237.1|2241.1|2238.3|2239.8|2235.9|8
1767932020000|2026-01-09 04:13:40|2241.6|2237.6|2241.6|2237.6|2241.6|2237.6|2241.6|2237.6|1
1767932050000|2026-01-09 04:14:10|2241.4|2237.4|2240.6|2236.6|2241.4|2237.4|2240.6|2236.6|0
1767932060000|2026-01-09 04:14:20|2240.7|2236.7|2240.7|2236.7|2240.9|2236.9|2240.6|2236.6|0
1767932070000|2026-01-09 04:14:30|2240.6|2236.6|2238.7|2234.7|2240.7|2236.7|2238.5|2234.5|0
1767932080000|2026-01-09 04:14:40|2238.5|2234.5|2238.2|2234.2|2238.7|2234.7|2238.2|2234.2|0
1767932090000|2026-01-09 04:14:50|2238.1|2234.1|2238.1|2234.1|2238.1|2234.1|2238.1|2234.1|0
1767932100000|2026-01-09 04:15:00|2239|2235|2239|2235|2239|2235|2238.7|2234.7|1
1767932110000|2026-01-09 04:15:10|2238.8|2237.3|2238.4|2234.4|2239.4|2237.3|2238.4|2234.4|1
1767932120000|2026-01-09 04:15:20|2238.3|2234.3|2238.3|2234.3|2238.3|2234.3|2238.3|2234.3|0
1767932130000|2026-01-09 04:15:30|2238.2|2234.2|2238.2|2234.2|2238.2|2234.2|2238.2|2234.2|0
1767932140000|2026-01-09 04:15:40|2238.1|2234.1|2238|2234|2238.1|2234.1|2238|2234|0
1767932150000|2026-01-09 04:15:50|2237.9|2233.9|2237.8|2233.8|2237.9|2233.9|2237.8|2233.8|0
1767932160000|2026-01-09 04:16:00|2236.5|2235|2236|2232|2236.5|2235|2235.9|2231.9|4
1767932170000|2026-01-09 04:16:10|2235.8|2231.8|2235.8|2231.8|2235.8|2231.8|2235.8|2231.8|0
1767932180000|2026-01-09 04:16:20|2236|2232|2238.2|2234.2|2239.4|2235.4|2234.8|2231.9|4
1767932190000|2026-01-09 04:16:30|2238.5|2234.5|2238.4|2236.9|2239.6|2236.9|2238.4|2234.5|0
1767932200000|2026-01-09 04:16:40|2238.6|2237.1|2240.4|2236.4|2240.7|2237.1|2238.6|2236.4|1
1767932210000|2026-01-09 04:16:50|2240.3|2236.3|2239.6|2235.6|2240.3|2236.3|2239.6|2235.6|0
1767932220000|2026-01-09 04:17:00|2239.7|2235.7|2239.7|2235.7|2239.7|2235.7|2239.5|2235.5|0
1767932230000|2026-01-09 04:17:10|2239.5|2235.5|2239.4|2235.4|2239.6|2235.6|2239.4|2235.4|0
1767932240000|2026-01-09 04:17:20|2237.2|2235.7|2238.5|2234.5|2239.3|2235.7|2237.2|2234.5|2
1767932250000|2026-01-09 04:17:30|2238.4|2234.4|2236.9|2235.4|2238.5|2235.5|2236.9|2234.4|0
1767932260000|2026-01-09 04:17:40|2237.2|2233.2|2237|2233|2237.2|2233.2|2237|2233|1
1767932270000|2026-01-09 04:17:50|2237.2|2233.2|2238.4|2234.4|2238.4|2234.4|2237.2|2233.2|1
1767932280000|2026-01-09 04:18:00|2238.6|2234.6|2238.3|2234.3|2238.6|2234.6|2238.1|2234.1|0
1767932290000|2026-01-09 04:18:10|2238.2|2234.2|2237.5|2233.5|2238.2|2234.2|2237.4|2233.4|0
1767932300000|2026-01-09 04:18:20|2237.7|2233.7|2238.3|2234.3|2238.4|2234.4|2237.5|2233.5|0
1767932310000|2026-01-09 04:18:30|2238.2|2234.2|2238.3|2234.3|2238.3|2234.3|2238.2|2234.2|0
1767932330000|2026-01-09 04:18:50|2238.8|2234.8|2238.8|2234.8|2238.8|2234.8|2238.8|2234.8|0
1767932340000|2026-01-09 04:19:00|2238|2236.5|2238|2236.5|2238|2236.5|2238|2236.5|0
1767932350000|2026-01-09 04:19:10|2237.8|2233.8|2238.3|2234.3|2238.3|2235.2|2236.7|2233.6|2
1767932360000|2026-01-09 04:19:20|2238.2|2234.2|2238.2|2234.2|2238.2|2234.2|2238.2|2234.2|0
1767932370000|2026-01-09 04:19:30|2238.1|2234.1|2238|2234|2238.1|2235.2|2236.7|2234|0
1767932380000|2026-01-09 04:19:40|2236.7|2235.2|2236.7|2235.2|2236.7|2235.2|2236.7|2235.2|0
1767932400000|2026-01-09 04:20:00|2237.4|2233.4|2237.4|2233.4|2237.4|2233.4|2237.4|2233.4|0
1767932410000|2026-01-09 04:20:10|2237.9|2233.9|2238.3|2234.3|2238.3|2235|2236.5|2233.8|0
1767932420000|2026-01-09 04:20:20|2238.1|2234.1|2238.7|2234.7|2238.9|2234.9|2238.1|2234.1|0
1767932430000|2026-01-09 04:20:30|2238.6|2234.6|2238.4|2234.4|2238.6|2234.6|2238.4|2234.4|0
1767932440000|2026-01-09 04:20:40|2238.5|2234.5|2239|2235|2239|2235|2238.5|2234.5|0
1767932450000|2026-01-09 04:20:50|2240.4|2236.4|2239.5|2235.5|2240.6|2236.6|2239.5|2235.5|2
1767932460000|2026-01-09 04:21:00|2239.7|2235.7|2239.8|2235.8|2239.8|2237.2|2238.7|2235.7|0
1767932470000|2026-01-09 04:21:10|2238.7|2237.2|2238.6|2237.1|2239.8|2237.2|2238.6|2235.6|0
1767932480000|2026-01-09 04:21:20|2240.8|2236.8|2240.7|2236.7|2240.8|2236.8|2240.6|2236.6|1
1767932490000|2026-01-09 04:21:30|2240.6|2236.6|2240.1|2236.1|2240.6|2236.6|2239.6|2235.6|0
1767932500000|2026-01-09 04:21:40|2240.2|2236.2|2240.3|2236.3|2240.3|2236.3|2239.9|2235.9|0
1767932510000|2026-01-09 04:21:50|2240.4|2236.4|2240.4|2236.4|2240.4|2236.4|2240.4|2236.4|0
1767932520000|2026-01-09 04:22:00|2240.3|2236.3|2240.3|2236.3|2240.3|2236.3|2240.3|2236.3|0
1767932530000|2026-01-09 04:22:10|2240.4|2236.4|2240.4|2236.4|2240.4|2236.4|2240.4|2236.4|0
1767932540000|2026-01-09 04:22:20|2240.5|2236.5|2240.4|2236.4|2240.5|2236.5|2240.4|2236.4|0
1767932550000|2026-01-09 04:22:30|2240.5|2236.5|2241.2|2237.2|2241.3|2237.3|2240.5|2236.5|0
1767932560000|2026-01-09 04:22:40|2241.3|2237.3|2241.3|2237.3|2241.3|2237.3|2241.3|2237.3|0
1767932570000|2026-01-09 04:22:50|2241.2|2237.2|2241|2237|2241.2|2237.2|2241|2237|0
1767932590000|2026-01-09 04:23:10|2240.9|2236.9|2240.6|2236.6|2240.9|2236.9|2240.6|2236.6|0
1767932610000|2026-01-09 04:23:30|2240.1|2236.1|2240.9|2236.9|2240.9|2236.9|2240.1|2236.1|1
1767932630000|2026-01-09 04:23:50|2241|2237|2241|2237|2241|2237|2240.9|2236.9|0
1767932640000|2026-01-09 04:24:00|2241.1|2237.1|2241|2237|2241.1|2237.1|2241|2237|0
1767932660000|2026-01-09 04:24:20|2241.1|2237.1|2240.9|2236.9|2241.1|2237.1|2240.9|2236.9|0
1767932670000|2026-01-09 04:24:30|2240.8|2236.8|2240.8|2236.8|2240.8|2236.8|2240.8|2236.8|0
1767932680000|2026-01-09 04:24:40|2239.5|2238|2239.5|2238|2239.5|2238|2239.5|2238|1
1767932690000|2026-01-09 04:24:50|2241|2237|2240|2238.5|2241|2238.5|2239.9|2237|0
1767932700000|2026-01-09 04:25:00|2240.2|2238.7|2242.3|2238.3|2242.3|2238.7|2240.2|2238.3|1
1767932710000|2026-01-09 04:25:10|2242.2|2238.2|2242.1|2238.1|2242.2|2238.2|2241.9|2237.9|0
1767932730000|2026-01-09 04:25:30|2242|2238|2242|2238|2242.1|2238.1|2241.8|2237.8|0
1767932740000|2026-01-09 04:25:40|2241.8|2237.8|2241.8|2237.8|2241.9|2237.9|2241.6|2237.6|0
1767932750000|2026-01-09 04:25:50|2241.5|2237.5|2241.7|2237.7|2241.7|2237.7|2241.5|2237.5|0
1767932760000|2026-01-09 04:26:00|2241.6|2237.6|2241.5|2237.5|2241.6|2237.6|2241.5|2237.5|0
1767932770000|2026-01-09 04:26:10|2241.2|2237.2|2241.1|2237.1|2241.3|2237.3|2241.1|2237.1|0
1767932780000|2026-01-09 04:26:20|2241.2|2237.2|2241.4|2237.4|2241.4|2237.4|2241.2|2237.2|0
1767932820000|2026-01-09 04:27:00|2241.5|2237.5|2241.5|2237.5|2241.5|2237.5|2241.5|2237.5|0
1767932840000|2026-01-09 04:27:20|2240|2238.5|2240|2238.5|2240|2238.5|2240|2238.5|0
1767932870000|2026-01-09 04:27:50|2240.1|2238.6|2240.1|2238.6|2240.1|2238.6|2240.1|2238.6|0
1767932900000|2026-01-09 04:28:20|2240.3|2238.8|2240.4|2238.9|2240.4|2238.9|2240.3|2238.8|0
1767932910000|2026-01-09 04:28:30|2240.3|2238.8|2240.7|2239.2|2242|2239.2|2240.3|2238|1
1767932920000|2026-01-09 04:28:40|2240.5|2239|2241.2|2237.2|2241.2|2239|2240.5|2237.2|1
1767932930000|2026-01-09 04:28:50|2241.1|2237.1|2241|2237|2241.3|2237.3|2241|2237|0
1767932940000|2026-01-09 04:29:00|2241.2|2237.2|2240.3|2236.3|2241.3|2237.3|2240.1|2236.1|0
1767932950000|2026-01-09 04:29:10|2240.5|2236.5|2240.6|2236.6|2240.6|2236.6|2240.5|2236.5|0
1767932960000|2026-01-09 04:29:20|2240.5|2236.5|2240.3|2236.3|2240.5|2236.5|2240.3|2236.3|0
1767932970000|2026-01-09 04:29:30|2240.2|2236.2|2240.2|2236.2|2240.2|2236.2|2239.9|2235.9|1
1767932980000|2026-01-09 04:29:40|2240.1|2236.1|2240.1|2236.1|2240.1|2236.1|2240.1|2236.1|0
1767932990000|2026-01-09 04:29:50|2240|2236|2240|2236|2240|2236|2240|2236|0
1767933000000|2026-01-09 04:30:00|2238.5|2237|2239|2235|2239|2237|2238.3|2234.3|1
1767933010000|2026-01-09 04:30:10|2239.4|2235.4|2237.8|2236.3|2239.4|2236.3|2237.8|2235.1|6
1767933020000|2026-01-09 04:30:20|2238.9|2234.9|2239.1|2235.1|2239.2|2236.4|2237.9|2234.7|0
1767933030000|2026-01-09 04:30:30|2239.2|2235.2|2241.9|2237.9|2241.9|2237.9|2239|2235|3
1767933050000|2026-01-09 04:30:50|2242|2238|2242.8|2238.8|2242.8|2238.8|2241.7|2237.7|3
1767933060000|2026-01-09 04:31:00|2243|2239|2242.5|2238.5|2243.1|2239.1|2242.5|2238.5|0
1767933070000|2026-01-09 04:31:10|2242.9|2238.9|2243|2239|2243|2239|2242.8|2238.8|0
1767933080000|2026-01-09 04:31:20|2242.7|2238.7|2243|2239|2243|2239|2242.7|2238.7|0
1767933090000|2026-01-09 04:31:30|2243.2|2239.2|2243.2|2239.2|2243.2|2239.2|2242.9|2238.9|0
1767933100000|2026-01-09 04:31:40|2243.1|2239.1|2246.9|2245.4|2248.7|2245.4|2242|2239.1|19
1767933110000|2026-01-09 04:31:50|2248.5|2244.5|2248|2244|2248.5|2244.5|2248|2244|3
1767933120000|2026-01-09 04:32:00|2247.9|2243.9|2248.1|2244.1|2248.2|2245|2246.5|2243.9|2
1767933140000|2026-01-09 04:32:20|2248|2244|2248|2244|2248|2244|2248|2244|0
1767933160000|2026-01-09 04:32:40|2248.1|2246.6|2250.4|2246.4|2251.4|2247.4|2248.1|2246.4|5
1767933170000|2026-01-09 04:32:50|2250.3|2246.3|2250.6|2246.6|2250.9|2246.9|2250.3|2246.3|2
1767933180000|2026-01-09 04:33:00|2250.7|2246.7|2250.6|2246.6|2250.7|2246.7|2250.5|2246.5|0
1767933190000|2026-01-09 04:33:10|2250.5|2246.5|2250.4|2246.4|2250.6|2246.6|2250.4|2246.4|0
1767933200000|2026-01-09 04:33:20|2250.2|2246.2|2249.2|2245.2|2250.2|2246.2|2249.2|2245.2|0
1767933210000|2026-01-09 04:33:30|2249.1|2245.1|2249|2245|2249.1|2245.1|2248.8|2244.8|0
1767933220000|2026-01-09 04:33:40|2248.9|2244.9|2249.4|2245.4|2249.4|2245.4|2248.8|2244.8|1
1767933230000|2026-01-09 04:33:50|2248.9|2244.9|2248.4|2244.4|2249.2|2245.2|2248.4|2244.4|0
1767933240000|2026-01-09 04:34:00|2248.2|2244.2|2248.3|2244.3|2248.3|2244.3|2248.2|2244.2|0
1767933250000|2026-01-09 04:34:10|2249.3|2245.3|2249.3|2245.3|2249.3|2245.3|2249.3|2245.3|1
1767933260000|2026-01-09 04:34:20|2249.2|2245.2|2248.4|2246.9|2249.2|2246.9|2248.3|2244.8|4
1767933270000|2026-01-09 04:34:30|2249.5|2245.5|2249.4|2245.4|2249.5|2245.5|2249.4|2245.4|0
1767933280000|2026-01-09 04:34:40|2248.3|2246.8|2249|2245|2249.5|2246.9|2248.3|2244.9|2
1767933290000|2026-01-09 04:34:50|2249.1|2245.1|2249.7|2245.7|2249.9|2245.9|2249.1|2245.1|1
1767933300000|2026-01-09 04:35:00|2249.6|2245.6|2249.5|2245.5|2249.6|2247.5|2249|2245|1
1767933310000|2026-01-09 04:35:10|2250.1|2246.1|2249.4|2245.4|2250.1|2246.1|2249.4|2245.4|0
1767933320000|2026-01-09 04:35:20|2249.6|2245.6|2250.1|2246.1|2250.1|2246.1|2249.4|2245.4|0
1767933330000|2026-01-09 04:35:30|2249.8|2245.8|2249.7|2245.7|2249.9|2245.9|2249.7|2245.7|0
1767933340000|2026-01-09 04:35:40|2249.9|2245.9|2249.8|2245.8|2249.9|2245.9|2249.8|2245.8|0
1767933350000|2026-01-09 04:35:50|2249.7|2245.7|2248.5|2244.5|2249.7|2245.7|2248.3|2244.3|0
1767933360000|2026-01-09 04:36:00|2248.4|2244.4|2247|2245.5|2248.4|2245.6|2247|2244.4|0
1767933370000|2026-01-09 04:36:10|2247.1|2245.6|2248.2|2244.2|2248.2|2245.6|2247|2244.2|2
1767933380000|2026-01-09 04:36:20|2248.1|2244.1|2248.1|2244.1|2248.1|2244.1|2248.1|2244.1|2
1767933400000|2026-01-09 04:36:40|2248|2244|2248|2244|2248|2244|2248|2244|0
1767933410000|2026-01-09 04:36:50|2246.7|2245.2|2247|2243|2247.1|2245.2|2246.5|2242.9|1
1767933420000|2026-01-09 04:37:00|2247.9|2243.9|2247.4|2243.4|2247.9|2243.9|2247.4|2243.4|2
1767933430000|2026-01-09 04:37:10|2247.3|2243.3|2247.3|2243.3|2247.3|2243.3|2246.9|2242.9|0
1767933440000|2026-01-09 04:37:20|2247.2|2243.2|2248|2244|2248|2244|2247.2|2243.2|0
1767933460000|2026-01-09 04:37:40|2248.1|2244.1|2248.3|2244.3|2248.3|2244.3|2248.1|2244.1|0
1767933470000|2026-01-09 04:37:50|2248.4|2244.4|2248.4|2244.4|2248.4|2244.4|2248.4|2244.4|0
1767933500000|2026-01-09 04:38:20|2248.3|2244.3|2252.7|2248.7|2252.7|2248.7|2248.3|2244.3|8
1767933510000|2026-01-09 04:38:30|2252.4|2248.4|2251.1|2247.1|2252.4|2248.4|2251.1|2247.1|1
1767933520000|2026-01-09 04:38:40|2251|2247|2250.6|2246.6|2251|2247|2250.6|2246.6|0
1767933530000|2026-01-09 04:38:50|2250.7|2246.7|2252|2248|2252|2248|2250.7|2246.7|5
1767933540000|2026-01-09 04:39:00|2251.8|2247.8|2251.7|2247.7|2251.8|2247.8|2251.7|2247.7|0
1767933550000|2026-01-09 04:39:10|2252|2248|2251.7|2247.7|2252|2248|2251.7|2247.7|0
1767933570000|2026-01-09 04:39:30|2251.6|2247.6|2251.3|2247.3|2251.6|2247.6|2251.3|2247.3|0
1767933590000|2026-01-09 04:39:50|2251.1|2247.1|2251|2247|2251.1|2247.1|2251|2247|0
1767933600000|2026-01-09 04:40:00|2250.6|2246.6|2251.9|2247.9|2251.9|2249.3|2250.6|2246.6|3
1767933610000|2026-01-09 04:40:10|2252.8|2248.8|2252.6|2248.6|2252.9|2248.9|2252.6|2248.6|2
1767933650000|2026-01-09 04:40:50|2250.4|2248.9|2250.2|2248.7|2250.4|2248.9|2250.2|2248.7|0
1767933660000|2026-01-09 04:41:00|2251.3|2247.3|2250.2|2246.2|2251.3|2248.2|2249.7|2246.2|0
1767933670000|2026-01-09 04:41:10|2250.3|2246.3|2250.4|2246.4|2250.4|2246.4|2250.3|2246.3|0
1767933680000|2026-01-09 04:41:20|2250.1|2248.6|2252.8|2248.8|2252.8|2248.8|2250.1|2248.3|2
1767933690000|2026-01-09 04:41:30|2252.1|2248.1|2252.1|2250.6|2252.4|2250.6|2252|2248.1|1
1767933700000|2026-01-09 04:41:40|2252.6|2251.1|2253.8|2249.8|2254.1|2251.1|2252.1|2249.8|4
1767933710000|2026-01-09 04:41:50|2253.9|2249.9|2252.1|2250.6|2254.1|2250.6|2252.1|2249.9|0
1767933720000|2026-01-09 04:42:00|2254.1|2250.1|2252.1|2250.6|2254.1|2250.6|2252.1|2250|1
1767933730000|2026-01-09 04:42:10|2252.8|2248.8|2252.2|2248.2|2252.8|2248.8|2252.2|2248.2|2
1767933740000|2026-01-09 04:42:20|2251.7|2250.2|2253.8|2249.8|2253.8|2250.2|2251.3|2247.9|4
1767933750000|2026-01-09 04:42:30|2253.3|2251.8|2254.4|2250.4|2254.4|2252.4|2253.3|2250|1
1767933760000|2026-01-09 04:42:40|2254.2|2250.2|2252.9|2248.9|2254.2|2250.2|2252.9|2248.9|0
1767933770000|2026-01-09 04:42:50|2252.7|2248.7|2252.9|2248.9|2252.9|2248.9|2252.7|2248.7|0
1767933780000|2026-01-09 04:43:00|2252.7|2248.7|2252.4|2248.4|2252.7|2248.7|2252.4|2248.4|0
1767933790000|2026-01-09 04:43:10|2251.8|2247.8|2252|2248|2252|2248|2251.8|2247.8|0
1767933800000|2026-01-09 04:43:20|2252.1|2248.1|2252.5|2248.5|2252.8|2248.8|2252.1|2248.1|1
1767933810000|2026-01-09 04:43:30|2253.2|2249.2|2253.2|2249.2|2253.2|2249.2|2253.2|2249.2|1
1767933820000|2026-01-09 04:43:40|2252.8|2248.8|2252.7|2248.7|2253.4|2249.4|2252.7|2248.7|0
1767933830000|2026-01-09 04:43:50|2253|2249|2253.5|2249.5|2253.5|2249.5|2252.8|2248.8|1
1767933850000|2026-01-09 04:44:10|2253.3|2249.3|2253.4|2249.4|2253.4|2249.4|2253.3|2249.3|0
1767933860000|2026-01-09 04:44:20|2254|2250|2253.7|2249.7|2254|2250|2253.7|2249.7|2
1767933870000|2026-01-09 04:44:30|2252.9|2248.9|2252.9|2248.9|2252.9|2248.9|2252.8|2248.8|1
1767933890000|2026-01-09 04:44:50|2252.7|2248.7|2253.4|2249.4|2253.4|2249.4|2252.7|2248.7|0
1767933900000|2026-01-09 04:45:00|2253.3|2249.3|2253.5|2249.5|2253.5|2249.5|2253.3|2249.3|2
1767933910000|2026-01-09 04:45:10|2253.4|2249.4|2253.3|2249.3|2253.4|2249.4|2253.3|2249.3|0
1767933920000|2026-01-09 04:45:20|2253.2|2249.2|2253.2|2249.2|2253.2|2249.2|2253.2|2249.2|0
1767933940000|2026-01-09 04:45:40|2253.3|2249.3|2253.4|2249.4|2253.4|2249.4|2253.3|2249.3|0
1767933950000|2026-01-09 04:45:50|2253.3|2249.3|2253.3|2249.3|2253.3|2249.3|2253.3|2249.3|0
1767933960000|2026-01-09 04:46:00|2253.1|2249.1|2253.2|2249.2|2253.6|2249.6|2253.1|2249.1|0
1767933970000|2026-01-09 04:46:10|2253.3|2249.3|2253.4|2249.4|2253.4|2249.4|2253.3|2249.3|0
1767933980000|2026-01-09 04:46:20|2252.4|2248.4|2253.3|2249.3|2253.3|2249.3|2252.4|2248.4|0
1767933990000|2026-01-09 04:46:30|2252.9|2248.9|2252.9|2248.9|2252.9|2248.9|2252.9|2248.9|0
1767934000000|2026-01-09 04:46:40|2253.1|2249.1|2253|2249|2253.1|2249.1|2253|2249|0
1767934010000|2026-01-09 04:46:50|2252.8|2248.8|2252.8|2248.8|2252.8|2248.8|2252.8|2248.8|0
1767934020000|2026-01-09 04:47:00|2252.7|2248.7|2252.2|2248.2|2252.7|2248.7|2252.2|2248.2|0
1767934100000|2026-01-09 04:48:20|2251.9|2247.9|2249.6|2245.6|2251.9|2249|2249.6|2245.6|1
1767934110000|2026-01-09 04:48:30|2247.7|2246.2|2247.6|2246.1|2247.7|2246.2|2247.6|2246.1|0
1767934120000|2026-01-09 04:48:40|2247.5|2246|2247.5|2246|2247.5|2246|2247.5|2246|0
1767934130000|2026-01-09 04:48:50|2247.4|2245.9|2249.8|2245.8|2250.6|2246.6|2247.4|2245|4
1767934140000|2026-01-09 04:49:00|2249.6|2245.6|2249.6|2245.6|2249.6|2245.6|2249.6|2245.6|0
1767934150000|2026-01-09 04:49:10|2249.9|2245.9|2249.9|2245.9|2249.9|2245.9|2249.9|2245.9|0
1767934160000|2026-01-09 04:49:20|2249.8|2245.8|2249.7|2245.7|2249.8|2245.8|2249.7|2245.7|0
1767934180000|2026-01-09 04:49:40|2249.8|2245.8|2250|2246|2250|2246|2249.8|2245.8|0
1767934190000|2026-01-09 04:49:50|2249.9|2245.9|2249.9|2245.9|2249.9|2245.9|2249.9|2245.9|0
1767934220000|2026-01-09 04:50:20|2249.8|2245.8|2249.8|2245.8|2249.8|2245.8|2249.8|2245.8|0
1767934230000|2026-01-09 04:50:30|2249.7|2245.7|2249.6|2245.6|2249.7|2245.7|2249.6|2245.6|0
1767934240000|2026-01-09 04:50:40|2249.5|2245.5|2249.6|2245.6|2249.6|2245.6|2249.5|2245.5|0
1767934260000|2026-01-09 04:51:00|2249.5|2245.5|2249.4|2245.4|2249.5|2245.5|2249.2|2245.2|0
1767934280000|2026-01-09 04:51:20|2249.5|2245.5|2249.4|2245.4|2249.5|2245.5|2249.4|2245.4|0
1767934290000|2026-01-09 04:51:30|2249.2|2245.2|2249.4|2245.4|2249.5|2245.5|2249.1|2245.1|1
1767934300000|2026-01-09 04:51:40|2249.6|2245.6|2250|2246|2250|2246|2249.6|2245.6|0
1767934310000|2026-01-09 04:51:50|2249.9|2245.9|2248.8|2247.3|2250|2247.3|2248.8|2245.8|0
1767934320000|2026-01-09 04:52:00|2248.9|2247.4|2248.8|2247.3|2249|2247.5|2248.8|2247.3|0
1767934330000|2026-01-09 04:52:10|2250|2246|2249.9|2245.9|2250|2246|2249.9|2245.9|0
1767934350000|2026-01-09 04:52:30|2250|2246|2249.9|2245.9|2250|2246|2249.9|2245.9|0
1767934360000|2026-01-09 04:52:40|2249.8|2245.8|2249.8|2245.8|2249.8|2246.9|2248.4|2245.8|0
1767934370000|2026-01-09 04:52:50|2249.6|2245.6|2249.7|2245.7|2249.7|2245.7|2249.6|2245.6|0
1767934380000|2026-01-09 04:53:00|2249.6|2245.6|2248.6|2247.1|2249.8|2247.1|2248.6|2245.6|0
1767934390000|2026-01-09 04:53:10|2248.7|2247.2|2247.3|2243.3|2249.1|2247.4|2247.3|2243.3|5
1767934400000|2026-01-09 04:53:20|2247.1|2243.1|2247.3|2243.3|2247.3|2243.3|2247.1|2243.1|0
1767934410000|2026-01-09 04:53:30|2247|2245.5|2249.3|2245.3|2249.3|2245.5|2247|2245.3|12
1767934420000|2026-01-09 04:53:40|2249|2245|2249.5|2245.5|2249.5|2245.5|2249|2245|0
1767934430000|2026-01-09 04:53:50|2249.7|2245.7|2252.2|2248.2|2252.2|2248.7|2248.8|2245.7|5
1767934440000|2026-01-09 04:54:00|2252.1|2248.1|2252.2|2248.2|2252.2|2248.2|2252.1|2248.1|0
1767934450000|2026-01-09 04:54:10|2252.1|2248.1|2252.3|2248.3|2252.3|2248.3|2252|2248|0
1767934460000|2026-01-09 04:54:20|2251.5|2250|2251.5|2250|2251.5|2250|2251.5|2250|0
1767934500000|2026-01-09 04:55:00|2253|2249|2253|2249|2253|2249|2253|2249|2
1767934510000|2026-01-09 04:55:10|2252.9|2248.9|2252.9|2248.9|2252.9|2248.9|2252.9|2248.9|1
1767934520000|2026-01-09 04:55:20|2251.6|2247.6|2253.9|2249.9|2253.9|2249.9|2251.6|2247.6|0
1767934540000|2026-01-09 04:55:40|2253|2251.5|2253.3|2251.8|2253.3|2251.8|2253|2249.2|0
1767934550000|2026-01-09 04:55:50|2253.8|2249.8|2253.3|2251.8|2253.8|2251.8|2253.3|2249.8|4
1767934560000|2026-01-09 04:56:00|2253.5|2252|2257.1|2253.1|2257.1|2253.1|2253.5|2252|4
1767934570000|2026-01-09 04:56:10|2257|2253|2257|2253|2257|2253|2257|2253|0
1767934590000|2026-01-09 04:56:30|2257.1|2253.1|2255.3|2253.8|2257.1|2254.6|2255.3|2253.1|2
1767934600000|2026-01-09 04:56:40|2255.4|2253.9|2256.8|2252.8|2256.8|2253.9|2255.4|2252.8|0
1767934610000|2026-01-09 04:56:50|2256.2|2252.2|2258.2|2254.2|2258.2|2254.2|2256.2|2252.2|4
1767934620000|2026-01-09 04:57:00|2258.5|2254.5|2258.4|2254.4|2258.5|2254.5|2258.4|2254.4|0
1767934630000|2026-01-09 04:57:10|2258.5|2254.5|2258.7|2254.7|2258.8|2254.8|2258.5|2254.5|0
1767934640000|2026-01-09 04:57:20|2258.6|2254.6|2258.9|2254.9|2259|2255|2258.6|2254.6|0
1767934650000|2026-01-09 04:57:30|2259|2255|2257.3|2255.8|2259|2256|2257.3|2254.9|1
1767934660000|2026-01-09 04:57:40|2258.1|2254.1|2257.8|2253.8|2258.1|2254.1|2257.8|2253.8|1
1767934670000|2026-01-09 04:57:50|2257.7|2253.7|2257|2253|2257.7|2253.7|2256.8|2252.8|0
1767934680000|2026-01-09 04:58:00|2257.2|2253.2|2256.9|2252.9|2257.3|2253.3|2256.9|2252.9|0
1767934690000|2026-01-09 04:58:10|2256.7|2252.7|2256.4|2254.9|2256.9|2254.9|2256.4|2252.7|0
1767934700000|2026-01-09 04:58:20|2256|2252|2255.9|2251.9|2256|2252|2255.9|2251.9|1
1767934710000|2026-01-09 04:58:30|2256|2252|2256.9|2252.9|2257.1|2254.2|2255.1|2252|5
1767934720000|2026-01-09 04:58:40|2256.7|2252.7|2257.3|2253.3|2257.3|2253.3|2256.7|2252.7|0
1767934730000|2026-01-09 04:58:50|2257.2|2253.2|2257|2253|2257.2|2253.2|2257|2253|0
1767934740000|2026-01-09 04:59:00|2257.2|2253.2|2257.2|2253.2|2257.2|2253.2|2257.2|2253.2|0
1767934750000|2026-01-09 04:59:10|2257|2253|2257|2253|2257|2253|2257|2253|0
1767934760000|2026-01-09 04:59:20|2257.2|2253.2|2257.2|2253.2|2257.2|2253.2|2257.2|2253.2|0
1767934770000|2026-01-09 04:59:30|2257.1|2253.1|2257.1|2253.1|2257.1|2253.1|2256.9|2252.9|0
1767934780000|2026-01-09 04:59:40|2255.6|2254.1|2254.3|2252.8|2256.1|2254.1|2254.3|2251.8|1
1767934800000|2026-01-09 05:00:00|2254.2|2252.7|2253.9|2249.9|2254.7|2252.8|2253.1|2249.1|1
1767934850000|2026-01-09 05:00:50|2253.2|2251.7|2255|2251|2255|2251.7|2253.2|2251|1
1767934860000|2026-01-09 05:01:00|2254.6|2250.6|2254.4|2250.4|2254.6|2252|2253.4|2250.2|2
1767934910000|2026-01-09 05:01:50|2254.5|2250.5|2255.2|2251.2|2255.3|2251.3|2254.5|2250.5|1
1767934930000|2026-01-09 05:02:10|2256.2|2252.2|2256|2252|2256.2|2252.2|2256|2252|1
1767934940000|2026-01-09 05:02:20|2255.9|2251.9|2255.9|2251.9|2255.9|2251.9|2255.9|2251.9|0
1767934950000|2026-01-09 05:02:30|2255.8|2251.8|2255.4|2251.4|2255.8|2251.8|2255.4|2251.4|0
1767934960000|2026-01-09 05:02:40|2255.3|2251.3|2254.9|2250.9|2255.3|2251.3|2253.4|2249.4|0
1767934980000|2026-01-09 05:03:00|2254.7|2250.7|2254.7|2250.7|2254.7|2250.7|2254.6|2250.6|3
1767934990000|2026-01-09 05:03:10|2254.9|2250.9|2254.6|2250.6|2254.9|2250.9|2254.6|2250.6|0
1767935000000|2026-01-09 05:03:20|2253.1|2251.6|2253.6|2249.6|2253.6|2251.6|2253.1|2249.6|1
1767935010000|2026-01-09 05:03:30|2254.1|2250.1|2253.7|2249.7|2254.1|2250.1|2253.7|2249.7|0
1767935020000|2026-01-09 05:03:40|2253.4|2249.4|2253.3|2249.3|2253.4|2249.4|2253.2|2249.2|0
1767935030000|2026-01-09 05:03:50|2253.2|2249.2|2252.9|2248.9|2253.2|2249.2|2252.3|2248.3|0
1767935040000|2026-01-09 05:04:00|2252.8|2248.8|2252.8|2248.8|2252.8|2248.8|2252.4|2248.4|0
1767935050000|2026-01-09 05:04:10|2252.9|2248.9|2253|2249|2253|2249|2252.9|2248.9|0
1767935060000|2026-01-09 05:04:20|2252.9|2248.9|2252.7|2248.7|2252.9|2248.9|2252.7|2248.7|0
1767935070000|2026-01-09 05:04:30|2252.9|2248.9|2252.9|2248.9|2252.9|2248.9|2252.9|2248.9|0
1767935080000|2026-01-09 05:04:40|2253.1|2249.1|2253.1|2249.1|2253.1|2249.1|2253.1|2249.1|0
1767935100000|2026-01-09 05:05:00|2253.3|2249.3|2253.3|2249.3|2253.3|2249.3|2253|2249|0
1767935110000|2026-01-09 05:05:10|2254|2250|2253.6|2249.6|2254|2250|2253.6|2249.6|0
1767935120000|2026-01-09 05:05:20|2253.7|2249.7|2253.9|2249.9|2253.9|2249.9|2253.7|2249.7|0
1767935130000|2026-01-09 05:05:30|2253.8|2249.8|2253.9|2249.9|2253.9|2249.9|2253.8|2249.8|0
1767935140000|2026-01-09 05:05:40|2255.3|2251.3|2255.6|2251.6|2255.6|2251.6|2255.3|2251.3|1
1767935150000|2026-01-09 05:05:50|2255.8|2251.8|2255.8|2251.8|2255.8|2251.8|2255.8|2251.8|0
1767935170000|2026-01-09 05:06:10|2255.7|2251.7|2255.2|2251.2|2255.8|2251.8|2255.2|2251.2|0
1767935180000|2026-01-09 05:06:20|2255.1|2251.1|2255.6|2251.6|2255.6|2251.6|2254.6|2250.6|0
1767935190000|2026-01-09 05:06:30|2255.5|2251.5|2255.4|2251.4|2255.5|2251.5|2255.4|2251.4|0
1767935200000|2026-01-09 05:06:40|2254.4|2250.4|2254.5|2250.5|2254.5|2250.5|2254.3|2250.3|0
1767935210000|2026-01-09 05:06:50|2254.6|2250.6|2254.6|2250.6|2254.6|2250.6|2254.5|2250.5|0
1767935220000|2026-01-09 05:07:00|2254.5|2250.5|2254.6|2250.6|2254.6|2250.6|2254.5|2250.5|0
1767935230000|2026-01-09 05:07:10|2254.4|2250.4|2254.4|2250.4|2254.4|2250.4|2254.4|2250.4|0
1767935240000|2026-01-09 05:07:20|2254.5|2250.5|2254.1|2250.1|2254.5|2250.6|2252.1|2250.1|1
1767935250000|2026-01-09 05:07:30|2254|2250|2254|2250|2254|2250|2254|2250|0
1767935260000|2026-01-09 05:07:40|2252.7|2248.7|2253|2249|2253|2249|2252.7|2248.7|1
1767935270000|2026-01-09 05:07:50|2252.8|2248.8|2252.6|2248.6|2252.8|2248.8|2252.6|2248.6|0
1767935280000|2026-01-09 05:08:00|2252.9|2248.9|2252.5|2248.5|2252.9|2248.9|2252.4|2248.4|2
1767935290000|2026-01-09 05:08:10|2252.4|2248.4|2252.3|2248.3|2252.4|2248.4|2252.3|2248.3|0
1767935320000|2026-01-09 05:08:40|2252.4|2248.4|2252.4|2248.4|2252.4|2248.4|2252.4|2248.4|0
1767935330000|2026-01-09 05:08:50|2252.3|2248.3|2251.6|2247.6|2252.3|2248.3|2251.6|2247.6|0
1767935340000|2026-01-09 05:09:00|2251.9|2247.9|2252.2|2248.2|2252.2|2248.2|2251.9|2247.9|0
1767935350000|2026-01-09 05:09:10|2251.9|2247.9|2251.9|2247.9|2251.9|2247.9|2251.9|2247.9|0
1767935360000|2026-01-09 05:09:20|2251.8|2247.8|2251.8|2247.8|2251.8|2247.8|2251.8|2247.8|0
1767935370000|2026-01-09 05:09:30|2250.1|2248.6|2252.7|2248.7|2252.7|2248.7|2250.1|2248.3|1
1767935380000|2026-01-09 05:09:40|2252.9|2248.9|2252.4|2248.4|2252.9|2248.9|2252.4|2248.4|0
1767935400000|2026-01-09 05:10:00|2252.5|2248.5|2252.8|2248.8|2252.9|2248.9|2252.5|2248.5|0
1767935410000|2026-01-09 05:10:10|2252.9|2248.9|2252.6|2248.6|2252.9|2248.9|2252.5|2248.5|0
1767935420000|2026-01-09 05:10:20|2252.5|2248.5|2252.7|2248.7|2252.8|2248.8|2252.5|2248.5|0
1767935430000|2026-01-09 05:10:30|2252.5|2248.5|2252.5|2248.5|2252.5|2248.5|2252.5|2248.5|0
1767935440000|2026-01-09 05:10:40|2252.4|2248.4|2251.9|2247.9|2252.4|2248.4|2251.9|2247.9|0
1767935460000|2026-01-09 05:11:00|2251.7|2247.7|2251.1|2247.1|2251.7|2247.7|2251.1|2247.1|0
1767935480000|2026-01-09 05:11:20|2251.6|2247.6|2251.4|2247.4|2251.6|2247.6|2251.4|2247.4|0
1767935500000|2026-01-09 05:11:40|2251.2|2247.2|2251.4|2247.4|2251.5|2247.5|2251.2|2247.2|1
1767935510000|2026-01-09 05:11:50|2251.6|2247.6|2251.1|2247.1|2251.6|2247.6|2251.1|2247.1|0
1767935530000|2026-01-09 05:12:10|2252|2248|2252|2248|2252|2248|2252|2248|2
1767935540000|2026-01-09 05:12:20|2251.8|2247.8|2251.7|2247.7|2251.8|2247.8|2251.7|2247.7|0
1767935550000|2026-01-09 05:12:30|2252.2|2248.2|2252.2|2248.2|2252.2|2248.2|2252.2|2248.2|0
1767935570000|2026-01-09 05:12:50|2252.7|2248.7|2252.4|2248.4|2252.7|2248.7|2252.4|2248.4|0
1767935580000|2026-01-09 05:13:00|2252.3|2248.3|2252.2|2248.2|2252.4|2248.4|2252.2|2248.2|0
1767935590000|2026-01-09 05:13:10|2252.4|2248.4|2252.7|2248.7|2252.7|2248.7|2252.4|2248.4|0
1767935600000|2026-01-09 05:13:20|2253|2249|2253|2249|2253|2249|2253|2249|0
1767935610000|2026-01-09 05:13:30|2252.6|2248.6|2252.6|2248.6|2252.6|2248.9|2250.4|2248.6|1
1767935620000|2026-01-09 05:13:40|2252.7|2248.7|2252.7|2248.7|2252.9|2248.9|2252.4|2248.4|0
1767935630000|2026-01-09 05:13:50|2252.6|2248.6|2252.3|2248.3|2252.6|2248.6|2252.3|2248.3|0
1767935670000|2026-01-09 05:14:30|2252.4|2248.4|2252.4|2248.4|2252.4|2248.4|2252.4|2248.4|1
1767935680000|2026-01-09 05:14:40|2252.6|2248.6|2252.4|2248.4|2252.6|2248.6|2252.3|2248.3|0
1767935700000|2026-01-09 05:15:00|2252.3|2248.3|2252|2248|2252.3|2248.3|2252|2248|0
1767935710000|2026-01-09 05:15:10|2251.4|2247.4|2250.9|2246.9|2251.4|2247.4|2250.9|2246.9|2
1767935720000|2026-01-09 05:15:20|2251|2247|2249|2245|2251|2248|2249|2245|3
1767935730000|2026-01-09 05:15:30|2249.2|2245.2|2249.3|2245.3|2249.5|2245.5|2249.2|2245.2|0
1767935740000|2026-01-09 05:15:40|2248.3|2244.3|2248.3|2244.3|2248.3|2244.3|2248.3|2244.3|4
1767935750000|2026-01-09 05:15:50|2248.2|2244.2|2247.2|2243.2|2248.2|2244.2|2247.2|2243.2|2
1767935760000|2026-01-09 05:16:00|2247.3|2243.3|2247.2|2243.2|2247.3|2243.3|2247.2|2243.2|0
1767935770000|2026-01-09 05:16:10|2247.3|2243.3|2245.9|2241.9|2247.3|2243.3|2245.9|2241.9|3
1767935780000|2026-01-09 05:16:20|2245.8|2241.8|2241.6|2237.6|2245.8|2242.2|2241.6|2237.6|9
1767935790000|2026-01-09 05:16:30|2241.5|2237.5|2239.9|2235.9|2241.5|2237.5|2239.8|2235.8|0
1767935800000|2026-01-09 05:16:40|2239.8|2235.8|2240.2|2236.2|2240.2|2236.2|2239.8|2235.8|0
1767935810000|2026-01-09 05:16:50|2240|2236|2239.4|2235.4|2240.7|2236.7|2238.9|2234.9|5
1767935820000|2026-01-09 05:17:00|2239.3|2235.3|2237.9|2233.9|2239.3|2235.3|2237.9|2233.9|3
1767935830000|2026-01-09 05:17:10|2237|2233|2236.8|2232.8|2237.5|2233.8|2235.3|2232.8|3
1767935840000|2026-01-09 05:17:20|2237.1|2233.1|2238.4|2234.4|2238.6|2234.6|2236.8|2232.8|2
1767935850000|2026-01-09 05:17:30|2238.5|2234.5|2239.2|2235.2|2239.3|2235.7|2237.2|2234.5|1
1767935860000|2026-01-09 05:17:40|2239.1|2235.1|2238.7|2234.7|2239.1|2235.1|2238.1|2234.1|0
1767935870000|2026-01-09 05:17:50|2238.6|2234.6|2238.7|2234.7|2238.8|2234.8|2238.4|2234.4|0
1767935880000|2026-01-09 05:18:00|2238.5|2234.5|2239.6|2235.6|2239.6|2235.6|2238.5|2234.5|0
1767935890000|2026-01-09 05:18:10|2239.7|2235.7|2239.7|2235.7|2239.7|2235.7|2239.7|2235.7|0
1767935900000|2026-01-09 05:18:20|2239.9|2235.9|2237.6|2233.6|2239.9|2236.6|2237.6|2233.6|2
1767935910000|2026-01-09 05:18:30|2236.2|2234.7|2237.8|2233.8|2238.1|2234.7|2236.2|2233.6|0
1767935920000|2026-01-09 05:18:40|2237.9|2233.9|2240|2236|2240|2237.4|2237.9|2233.9|2
1767935930000|2026-01-09 05:18:50|2240.1|2236.1|2241.7|2237.7|2242.6|2238.6|2239|2236.1|1
1767935940000|2026-01-09 05:19:00|2240.2|2238.7|2241.5|2237.5|2241.9|2238.7|2240.2|2237.5|0
1767935950000|2026-01-09 05:19:10|2241.8|2237.8|2241.9|2237.9|2241.9|2238.9|2240.2|2237.5|0
1767935960000|2026-01-09 05:19:20|2240.4|2238.9|2241.7|2237.7|2242|2239.4|2240.4|2237.4|3
1767935970000|2026-01-09 05:19:30|2242.4|2238.4|2243.6|2239.6|2243.6|2239.6|2242.4|2238.4|3
1767935980000|2026-01-09 05:19:40|2243.8|2239.8|2244.5|2240.5|2244.8|2240.8|2243.7|2239.7|0
1767935990000|2026-01-09 05:19:50|2244.6|2240.6|2244.9|2240.9|2244.9|2240.9|2244.6|2240.6|0
1767936000000|2026-01-09 05:20:00|2244.8|2240.8|2244.8|2240.8|2245.3|2241.3|2244.8|2240.8|0
1767936010000|2026-01-09 05:20:10|2245|2241|2244.9|2240.9|2245.3|2241.3|2244.9|2240.9|0
1767936020000|2026-01-09 05:20:20|2245|2241|2245|2241|2245.1|2241.1|2244.6|2240.6|1
1767936030000|2026-01-09 05:20:30|2245.1|2241.1|2245.1|2243.6|2245.4|2243.6|2243.9|2241.1|0
1767936040000|2026-01-09 05:20:40|2245.4|2241.4|2243.4|2241.9|2245.4|2243.1|2243.4|2240.9|3
1767936050000|2026-01-09 05:20:50|2245|2241|2245.2|2241.2|2245.3|2241.3|2245|2241|0
1767936060000|2026-01-09 05:21:00|2245.3|2241.3|2243.4|2241.9|2245.9|2241.9|2243|2241.3|2
1767936070000|2026-01-09 05:21:10|2243.2|2241.7|2244.7|2240.7|2244.7|2241.7|2243.2|2240.7|1
1767936080000|2026-01-09 05:21:20|2244.8|2240.8|2244.2|2240.2|2245.4|2241.8|2243.3|2240.1|0
1767936090000|2026-01-09 05:21:30|2243.2|2241.7|2244.5|2240.5|2245.6|2241.7|2243.2|2239.4|2
1767936100000|2026-01-09 05:21:40|2244.4|2240.4|2244.2|2240.2|2244.4|2241.2|2242.7|2240.2|0
1767936110000|2026-01-09 05:21:50|2242.7|2241.2|2244|2240|2244|2241.2|2242.7|2240|0
1767936120000|2026-01-09 05:22:00|2242.6|2241.1|2241.2|2237.2|2243|2241.1|2241.2|2237.2|1
1767936130000|2026-01-09 05:22:10|2241.3|2237.3|2241.7|2237.7|2241.7|2237.7|2241.3|2237.3|0
1767936140000|2026-01-09 05:22:20|2241.8|2237.8|2242.1|2238.1|2242.1|2238.1|2241.8|2237.8|1
1767936150000|2026-01-09 05:22:30|2242|2238|2242.6|2238.6|2242.6|2238.6|2241.7|2237.7|0
1767936160000|2026-01-09 05:22:40|2242.5|2238.5|2242.2|2238.2|2242.5|2238.5|2242.2|2238.2|0
1767936170000|2026-01-09 05:22:50|2242|2238|2242.3|2238.3|2242.3|2238.3|2242|2238|0
1767936180000|2026-01-09 05:23:00|2242.2|2238.2|2242.2|2238.2|2242.2|2238.2|2242.2|2238.2|0
1767936190000|2026-01-09 05:23:10|2242.4|2238.4|2242.7|2238.7|2242.7|2238.7|2242.4|2238.4|0
1767936200000|2026-01-09 05:23:20|2242.1|2238.1|2241.2|2237.2|2242.7|2238.7|2241.2|2237.2|0
1767936210000|2026-01-09 05:23:30|2241.3|2237.3|2238.4|2234.4|2241.5|2237.5|2238.4|2234.4|2
1767936220000|2026-01-09 05:23:40|2238.5|2234.5|2238.5|2234.5|2238.6|2234.6|2238.5|2234.5|0
1767936230000|2026-01-09 05:23:50|2238.1|2234.1|2238.4|2234.4|2238.4|2234.4|2238.1|2234.1|0
1767936240000|2026-01-09 05:24:00|2238.3|2234.3|2230.1|2226.1|2238.4|2234.4|2229.1|2225.1|12
1767936250000|2026-01-09 05:24:10|2230.2|2226.2|2231|2227|2231|2227|2229.8|2225.8|0
1767936260000|2026-01-09 05:24:20|2231.4|2227.4|2233.3|2229.3|2233.3|2231.3|2231.4|2227.4|5
1767936270000|2026-01-09 05:24:30|2233.2|2229.2|2234.9|2230.9|2234.9|2230.9|2231.8|2227.8|4
1767936280000|2026-01-09 05:24:40|2236.7|2232.7|2236.2|2232.2|2236.7|2232.7|2236.2|2232.2|3
1767936290000|2026-01-09 05:24:50|2236.1|2232.1|2235.8|2231.8|2236.1|2232.1|2235.8|2231.8|0
1767936300000|2026-01-09 05:25:00|2235.9|2231.9|2236.8|2232.8|2237.5|2233.5|2235.9|2231.9|0
1767936310000|2026-01-09 05:25:10|2236.7|2232.7|2236.8|2232.8|2236.8|2232.8|2236.5|2232.5|0
1767936320000|2026-01-09 05:25:20|2237.1|2233.1|2237.2|2233.2|2237.2|2233.2|2237.1|2233.1|1
1767936330000|2026-01-09 05:25:30|2237.3|2233.3|2237.2|2233.2|2237.3|2233.3|2237.2|2233.2|0
1767936340000|2026-01-09 05:25:40|2237.3|2233.3|2237.3|2233.3|2237.3|2233.3|2237.2|2233.2|0
1767936350000|2026-01-09 05:25:50|2236.2|2234.7|2237.7|2233.7|2237.7|2234.7|2236.2|2233.7|1
1767936360000|2026-01-09 05:26:00|2237.6|2233.6|2237.6|2233.6|2237.7|2233.7|2237.6|2233.6|0
1767936370000|2026-01-09 05:26:10|2236.9|2235.4|2239.1|2235.1|2239.1|2235.6|2236.9|2235.1|4
1767936380000|2026-01-09 05:26:20|2239.2|2235.2|2239.4|2235.4|2239.4|2235.4|2239.2|2235.2|0
1767936390000|2026-01-09 05:26:30|2239.6|2235.6|2239.7|2235.7|2239.8|2235.8|2239.5|2235.5|1
1767936400000|2026-01-09 05:26:40|2239.8|2235.8|2239.8|2235.8|2239.8|2235.8|2239.8|2235.8|0
1767936420000|2026-01-09 05:27:00|2239.7|2235.7|2243.3|2239.3|2243.6|2239.6|2239.3|2235.3|2
1767936430000|2026-01-09 05:27:10|2243|2239|2243.8|2239.8|2243.8|2239.8|2243|2239|0
1767936440000|2026-01-09 05:27:20|2243.9|2239.9|2243.8|2239.8|2244.3|2240.3|2243.8|2239.8|0
1767936450000|2026-01-09 05:27:30|2243.7|2239.7|2243.9|2239.9|2243.9|2239.9|2243.7|2239.7|0
1767936460000|2026-01-09 05:27:40|2243.8|2239.8|2245.5|2241.5|2245.5|2241.5|2243.8|2239.8|4
1767936470000|2026-01-09 05:27:50|2245.6|2241.6|2245.8|2241.8|2245.8|2241.8|2245.4|2241.4|0
1767936480000|2026-01-09 05:28:00|2245.7|2241.7|2245.8|2241.8|2245.9|2241.9|2245.5|2241.5|0
1767936490000|2026-01-09 05:28:10|2245.9|2241.9|2245.8|2241.8|2245.9|2241.9|2245.8|2241.8|0
1767936500000|2026-01-09 05:28:20|2245.9|2241.9|2245.8|2241.8|2245.9|2241.9|2245.8|2241.8|0
1767936510000|2026-01-09 05:28:30|2245.6|2241.6|2246.7|2242.7|2246.7|2242.7|2245.6|2241.6|0
1767936520000|2026-01-09 05:28:40|2248.3|2244.3|2248.4|2244.4|2248.4|2244.4|2248.3|2244.3|2
1767936530000|2026-01-09 05:28:50|2247.3|2245.8|2247.9|2243.9|2248.4|2245.8|2247.3|2243.9|0
1767936540000|2026-01-09 05:29:00|2248|2244|2251.1|2247.1|2251.1|2247.1|2247.2|2243.9|1
1767936550000|2026-01-09 05:29:10|2250.4|2246.4|2249.5|2245.5|2250.9|2246.9|2249.5|2245.5|2
1767936560000|2026-01-09 05:29:20|2249.6|2245.6|2250.2|2246.2|2250.5|2246.5|2249.6|2245.6|0
1767936580000|2026-01-09 05:29:40|2250.1|2246.1|2250.1|2246.1|2250.1|2246.1|2250.1|2246.1|0
1767936590000|2026-01-09 05:29:50|2250.2|2246.2|2250.2|2246.2|2250.2|2246.2|2250.2|2246.2|0
1767936600000|2026-01-09 05:30:00|2250.3|2246.3|2253.1|2249.1|2253.6|2250.5|2250|2246.3|5
1767936610000|2026-01-09 05:30:10|2253.2|2249.2|2255|2251|2255.9|2251.9|2252.5|2249.2|6
1767936620000|2026-01-09 05:30:20|2255.7|2251.7|2255.5|2251.5|2256.8|2252.8|2254.5|2250.5|2
1767936630000|2026-01-09 05:30:30|2255.6|2251.6|2255|2251|2255.9|2251.9|2255|2251|0
1767936640000|2026-01-09 05:30:40|2255.2|2251.2|2255|2251|2255.6|2251.6|2254.9|2250.9|0
1767936650000|2026-01-09 05:30:50|2254.8|2250.8|2254.7|2250.7|2254.8|2250.8|2254.6|2250.6|1
1767936660000|2026-01-09 05:31:00|2255.3|2251.3|2255.7|2251.7|2255.7|2251.7|2255.2|2251.2|0
1767936670000|2026-01-09 05:31:10|2255.9|2251.9|2258.5|2254.5|2258.5|2254.5|2255.9|2251.9|3
1767936680000|2026-01-09 05:31:20|2258.7|2254.7|2263|2259|2263.1|2259.1|2258.7|2254.7|18
1767936690000|2026-01-09 05:31:30|2263.6|2259.6|2262.7|2258.7|2263.6|2259.6|2261.8|2257.8|1
1767936700000|2026-01-09 05:31:40|2262.5|2258.5|2262.5|2258.5|2262.5|2258.5|2261.4|2257.4|2
1767936710000|2026-01-09 05:31:50|2260.8|2256.8|2260.6|2256.6|2261.2|2257.2|2260.5|2256.5|4
1767936720000|2026-01-09 05:32:00|2259.8|2255.8|2260.2|2256.2|2260.3|2256.3|2259.7|2255.7|2
1767936730000|2026-01-09 05:32:10|2260.1|2256.1|2261.6|2257.6|2261.9|2257.9|2259.9|2255.9|2
1767936740000|2026-01-09 05:32:20|2262.1|2258.1|2261.1|2257.1|2262.1|2258.1|2259.1|2255.1|0
1767936750000|2026-01-09 05:32:30|2260.3|2256.3|2260.2|2256.2|2261.4|2257.4|2259.9|2255.9|3
1767936760000|2026-01-09 05:32:40|2260.3|2256.3|2260.5|2256.5|2261.7|2257.7|2260.2|2256.2|2
1767936770000|2026-01-09 05:32:50|2260.6|2256.6|2260.6|2256.6|2261.1|2257.1|2260.4|2256.4|1
1767936780000|2026-01-09 05:33:00|2260.7|2256.7|2262.5|2258.5|2263.5|2259.5|2260.7|2256.7|1
1767936790000|2026-01-09 05:33:10|2262.4|2258.4|2261.9|2257.9|2262.4|2260.4|2261.9|2257.9|1
1767936800000|2026-01-09 05:33:20|2261.7|2257.7|2261.3|2257.3|2261.7|2257.7|2260.9|2256.9|2
1767936810000|2026-01-09 05:33:30|2261.5|2257.5|2261.3|2257.3|2261.6|2257.6|2258.4|2256.9|1
1767936820000|2026-01-09 05:33:40|2260.9|2256.9|2260.9|2256.9|2261.6|2260|2260.7|2256.7|9
1767936830000|2026-01-09 05:33:50|2261|2257|2260.9|2256.9|2261|2257|2260.6|2256.6|0
1767936840000|2026-01-09 05:34:00|2260.7|2256.7|2260|2256|2260.7|2256.7|2259.8|2255.8|0
1767936850000|2026-01-09 05:34:10|2259|2255|2258.5|2254.5|2259|2255|2258.5|2254.5|0
1767936860000|2026-01-09 05:34:20|2258.7|2254.7|2261.2|2257.2|2261.3|2257.3|2258.7|2254.7|3
1767936870000|2026-01-09 05:34:30|2261.4|2257.4|2261.6|2257.6|2261.6|2257.6|2261.4|2257.4|0
1767936880000|2026-01-09 05:34:40|2262.1|2258.1|2262.1|2258.1|2262.2|2258.2|2261.9|2257.9|0
1767936890000|2026-01-09 05:34:50|2262.2|2258.2|2262.4|2258.4|2262.4|2258.4|2262.2|2258.2|0
1767936900000|2026-01-09 05:35:00|2262.5|2258.5|2263.5|2259.5|2264.1|2260.1|2262.5|2258.5|3
1767936910000|2026-01-09 05:35:10|2264.1|2260.1|2263.5|2259.5|2264.1|2260.1|2263.5|2259.5|0
1767936920000|2026-01-09 05:35:20|2263.4|2259.4|2263.5|2259.5|2263.6|2259.6|2263.2|2259.2|0
1767936930000|2026-01-09 05:35:30|2263.7|2259.7|2264.5|2260.5|2264.9|2260.9|2263.7|2259.7|0
1767936940000|2026-01-09 05:35:40|2264.6|2260.6|2265.9|2261.9|2266.7|2262.7|2263.7|2260.4|2
1767936950000|2026-01-09 05:35:50|2266.3|2262.3|2265.7|2261.7|2266.3|2262.3|2265.7|2261.7|1
1767936960000|2026-01-09 05:36:00|2265.4|2261.4|2263.4|2259.4|2265.4|2261.4|2263.4|2259.4|1
1767936970000|2026-01-09 05:36:10|2263.3|2259.3|2260.7|2256.7|2264|2260|2260.7|2256.7|5
1767936980000|2026-01-09 05:36:20|2260.8|2256.8|2260.8|2256.8|2261.3|2257.3|2260.8|2256.8|2
1767936990000|2026-01-09 05:36:30|2260.4|2256.4|2260.2|2256.2|2261.5|2257.5|2259.8|2255.8|5
1767937000000|2026-01-09 05:36:40|2260.4|2256.4|2259|2255|2260.6|2256.6|2259|2255|1
1767937010000|2026-01-09 05:36:50|2258.8|2254.8|2258|2254|2259.7|2255.7|2258|2254|0
1767937020000|2026-01-09 05:37:00|2257.1|2253.1|2258.1|2254.1|2258.7|2254.7|2257.1|2253.1|1
1767937030000|2026-01-09 05:37:10|2258.4|2254.4|2257.8|2253.8|2258.4|2254.4|2257.5|2253.5|0
1767937040000|2026-01-09 05:37:20|2257.6|2253.6|2258|2254|2258|2254|2257.4|2253.4|0
1767937050000|2026-01-09 05:37:30|2257.9|2253.9|2257.6|2253.6|2257.9|2253.9|2257.6|2253.6|0
1767937060000|2026-01-09 05:37:40|2257.8|2253.8|2258.5|2254.5|2258.5|2254.5|2257.8|2253.8|1
1767937070000|2026-01-09 05:37:50|2258.1|2254.1|2258|2254|2258.2|2254.2|2257.8|2253.8|0
1767937080000|2026-01-09 05:38:00|2258.2|2254.2|2257.7|2253.7|2258.4|2254.4|2257.3|2253.3|0
1767937090000|2026-01-09 05:38:10|2257.5|2253.5|2258.1|2254.1|2258.4|2254.4|2257.2|2253.2|0
1767937100000|2026-01-09 05:38:20|2257.5|2253.5|2257.9|2253.9|2257.9|2253.9|2257.5|2253.5|0
1767937110000|2026-01-09 05:38:30|2258.1|2254.1|2259.5|2255.5|2259.6|2255.6|2258.1|2254.1|1
1767937120000|2026-01-09 05:38:40|2257.6|2256.1|2259.2|2255.2|2259.2|2256.1|2257.6|2255.2|1
1767937130000|2026-01-09 05:38:50|2258.2|2254.2|2259.2|2255.2|2259.3|2255.3|2258.2|2254.2|2
1767937140000|2026-01-09 05:39:00|2258.7|2254.7|2258|2254|2259|2255|2258|2254|0
1767937150000|2026-01-09 05:39:10|2258.2|2254.2|2257.3|2253.3|2258.2|2254.2|2257.3|2253.3|0
1767937160000|2026-01-09 05:39:20|2257.5|2253.5|2256.1|2252.1|2257.7|2253.7|2256.1|2252.1|3
1767937170000|2026-01-09 05:39:30|2256.6|2252.6|2258.8|2254.8|2258.8|2254.8|2256.6|2252.6|4
1767937180000|2026-01-09 05:39:40|2258.7|2254.7|2258.1|2254.1|2258.8|2254.8|2258.1|2254.1|1
1767937190000|2026-01-09 05:39:50|2258|2254|2259.3|2255.3|2259.3|2255.3|2257.6|2253.6|0
1767937200000|2026-01-09 05:40:00|2259.2|2255.2|2259.2|2255.2|2259.3|2255.3|2259.2|2255.2|0
1767937210000|2026-01-09 05:40:10|2259.3|2255.3|2260.5|2256.5|2260.5|2256.5|2259.2|2255.2|2
1767937220000|2026-01-09 05:40:20|2260.2|2256.2|2260.4|2256.4|2260.4|2256.4|2259.9|2255.9|2
1767937230000|2026-01-09 05:40:30|2260.8|2256.8|2260|2256|2260.8|2257.6|2259.1|2256|0
1767937240000|2026-01-09 05:40:40|2259.6|2255.6|2258.4|2254.4|2259.6|2255.6|2258.4|2254.4|3
1767937250000|2026-01-09 05:40:50|2258.3|2254.3|2258.3|2254.3|2258.7|2254.7|2258.1|2254.1|1
1767937260000|2026-01-09 05:41:00|2258.4|2254.4|2258.3|2254.3|2258.5|2254.5|2258.3|2254.3|0
1767937270000|2026-01-09 05:41:10|2256.4|2254.9|2256.4|2254.9|2256.4|2254.9|2256.4|2254.9|0
1767937280000|2026-01-09 05:41:20|2258.4|2254.4|2257.8|2253.8|2258.4|2254.4|2256.9|2252.9|1
1767937290000|2026-01-09 05:41:30|2257.4|2253.4|2258.1|2254.1|2258.3|2254.3|2257.4|2253.4|0
1767937300000|2026-01-09 05:41:40|2259.7|2255.7|2260.6|2256.6|2260.6|2256.6|2258.1|2254.1|18
1767937310000|2026-01-09 05:41:50|2260.5|2256.5|2260.7|2256.7|2260.7|2256.7|2260.5|2256.5|0
1767937320000|2026-01-09 05:42:00|2260.6|2256.6|2259.7|2255.7|2260.6|2256.6|2257.1|2255.1|11
1767937330000|2026-01-09 05:42:10|2259.5|2255.5|2256.2|2254.7|2261.5|2257.5|2256.2|2254.7|16
1767937340000|2026-01-09 05:42:20|2258.9|2254.9|2258.3|2254.3|2258.9|2254.9|2258.3|2254.3|3
1767937350000|2026-01-09 05:42:30|2258.1|2254.1|2256.4|2252.4|2258.1|2254.1|2256.4|2252.4|2
1767937360000|2026-01-09 05:42:40|2256.3|2252.3|2255.2|2251.2|2257.2|2253.2|2255.2|2251.2|5
1767937370000|2026-01-09 05:42:50|2254.4|2250.4|2254.9|2250.9|2255.7|2251.7|2253.4|2249.4|4
1767937380000|2026-01-09 05:43:00|2254.8|2250.8|2254.6|2250.6|2255|2251|2254.5|2250.5|0
1767937390000|2026-01-09 05:43:10|2254.5|2250.5|2254.3|2250.3|2254.6|2250.6|2252.1|2250.1|3
1767937400000|2026-01-09 05:43:20|2253.9|2249.9|2253.9|2249.9|2253.9|2249.9|2253.9|2249.9|0
1767937410000|2026-01-09 05:43:30|2254.2|2250.2|2252.6|2248.6|2254.4|2250.4|2252.6|2248.6|1
1767937420000|2026-01-09 05:43:40|2252.5|2248.5|2252.4|2248.4|2252.5|2248.5|2252.4|2248.4|0
1767937430000|2026-01-09 05:43:50|2252.2|2248.2|2252.6|2248.6|2253.8|2249.8|2252.1|2248.1|0
1767937440000|2026-01-09 05:44:00|2252.9|2248.9|2254.4|2250.4|2256|2252|2252.7|2248.7|3
1767937450000|2026-01-09 05:44:10|2253.1|2249.1|2251|2247|2253.1|2249.2|2249|2247|6
1767937460000|2026-01-09 05:44:20|2251.2|2247.2|2249.3|2245.3|2254|2250|2246.9|2242.9|14
1767937470000|2026-01-09 05:44:30|2251|2247|2249.7|2245.7|2251|2247|2249.2|2245.2|10
1767937480000|2026-01-09 05:44:40|2251.6|2247.6|2248.8|2244.8|2251.6|2247.6|2248.5|2244.5|7
1767937490000|2026-01-09 05:44:50|2249.4|2245.4|2252.9|2248.9|2256|2252.1|2248.8|2244.8|28
1767937500000|2026-01-09 05:45:00|2255|2251|2253.9|2249.9|2255.8|2251.8|2253.8|2249.8|2
1767937510000|2026-01-09 05:45:10|2254.5|2250.5|2255.7|2251.7|2255.7|2251.7|2254.5|2250.5|0
1767937520000|2026-01-09 05:45:20|2254.4|2250.4|2255|2251|2255|2251|2252|2250.4|8
1767937530000|2026-01-09 05:45:30|2254.9|2250.9|2255|2251|2255.8|2251.8|2254.5|2250.5|0
1767937540000|2026-01-09 05:45:40|2254.9|2250.9|2253.5|2252|2255.1|2252.1|2253.5|2250.9|1
1767937550000|2026-01-09 05:45:50|2253.6|2252.1|2253.9|2249.9|2254.4|2252.1|2252.8|2248.8|6
1767937560000|2026-01-09 05:46:00|2254.6|2250.6|2254.1|2250.1|2254.7|2250.7|2253.9|2249.9|1
1767937570000|2026-01-09 05:46:10|2254.7|2250.7|2255|2251|2255|2251|2254.7|2250.7|0
1767937580000|2026-01-09 05:46:20|2254.9|2250.9|2255.8|2251.8|2255.8|2251.8|2254.9|2250.9|0
1767937590000|2026-01-09 05:46:30|2255.6|2251.6|2254.6|2250.6|2255.6|2251.6|2254.3|2250.3|0
1767937600000|2026-01-09 05:46:40|2254.5|2250.5|2251.5|2247.5|2254.5|2250.5|2250.4|2247.2|9
1767937610000|2026-01-09 05:46:50|2251.4|2247.4|2251.4|2247.4|2251.4|2247.4|2251.4|2247.4|0
1767937620000|2026-01-09 05:47:00|2252.4|2248.4|2252.4|2248.4|2252.4|2248.4|2252.4|2248.4|2
1767937630000|2026-01-09 05:47:10|2253.9|2249.9|2253.5|2249.5|2254.1|2250.1|2253.5|2249.5|2
1767937640000|2026-01-09 05:47:20|2253.2|2249.2|2255.4|2251.4|2255.4|2251.4|2253.2|2249.2|2
1767937650000|2026-01-09 05:47:30|2249.9|2245.9|2249.6|2245.6|2250.2|2246.2|2249.6|2245.6|3
1767937660000|2026-01-09 05:47:40|2250.7|2246.7|2249.8|2245.8|2250.7|2246.7|2249.8|2245.8|2
1767937670000|2026-01-09 05:47:50|2249.9|2245.9|2252|2248|2252|2248|2249.9|2245.9|3
1767937680000|2026-01-09 05:48:00|2252.1|2248.1|2252|2248|2253.2|2249.2|2252|2248|4
1767937690000|2026-01-09 05:48:10|2250.1|2246.1|2251.2|2247.2|2251.2|2247.2|2250.1|2246.1|2
1767937700000|2026-01-09 05:48:20|2251.3|2247.3|2251.3|2247.3|2251.3|2247.3|2251.3|2247.3|0
1767937710000|2026-01-09 05:48:30|2251.2|2247.2|2249.8|2245.8|2251.2|2247.2|2249.8|2245.8|0
1767937720000|2026-01-09 05:48:40|2249.7|2245.7|2248.2|2244.2|2250|2246|2248.2|2244.2|3
1767937730000|2026-01-09 05:48:50|2248.3|2244.3|2248.2|2244.2|2248.5|2244.5|2248.1|2244.1|0
1767937740000|2026-01-09 05:49:00|2248.3|2244.3|2248.1|2244.1|2248.6|2244.6|2248|2244|0
1767937750000|2026-01-09 05:49:10|2248.2|2244.2|2248.7|2244.7|2248.7|2244.7|2248.1|2244.1|0
1767937760000|2026-01-09 05:49:20|2248.6|2244.6|2248.6|2244.6|2250|2246|2248|2244|4
1767937770000|2026-01-09 05:49:30|2248.5|2244.5|2250.1|2246.1|2250.1|2246.1|2247.8|2243.8|12
1767937780000|2026-01-09 05:49:40|2250.3|2246.3|2250.4|2246.4|2250.4|2246.4|2250.3|2246.3|0
1767937800000|2026-01-09 05:50:00|2250.5|2246.5|2250.8|2246.8|2251.1|2247.1|2250.5|2246.5|0
1767937810000|2026-01-09 05:50:10|2250.7|2246.7|2250.5|2246.5|2250.7|2246.7|2250.5|2246.5|0
1767937820000|2026-01-09 05:50:20|2250.4|2246.4|2247.4|2243.4|2250.4|2246.4|2247.4|2243.4|5
1767937830000|2026-01-09 05:50:30|2247.9|2243.9|2248.1|2244.1|2248.1|2244.1|2247.5|2243.5|0
1767937840000|2026-01-09 05:50:40|2247.8|2243.8|2247.8|2243.8|2247.8|2243.8|2247.8|2243.8|0
1767937850000|2026-01-09 05:50:50|2248.1|2244.1|2249.6|2245.6|2249.8|2245.8|2247.7|2243.7|1
1767937860000|2026-01-09 05:51:00|2249.5|2245.5|2250.1|2246.1|2250.1|2246.1|2248.1|2244.1|2
1767937870000|2026-01-09 05:51:10|2249.7|2245.7|2250.7|2246.7|2250.7|2246.7|2249.5|2245.5|0
1767937880000|2026-01-09 05:51:20|2253.1|2249.1|2251.5|2247.5|2253.1|2249.1|2250.7|2246.7|3
1767937890000|2026-01-09 05:51:30|2251.6|2247.6|2250.5|2246.5|2251.6|2247.6|2250.3|2246.3|0
1767937900000|2026-01-09 05:51:40|2250.6|2246.6|2250|2246|2251|2247|2250|2246|0
1767937910000|2026-01-09 05:51:50|2250.5|2246.5|2250.5|2246.5|2250.6|2246.6|2250.4|2246.4|0
1767937920000|2026-01-09 05:52:00|2250.6|2246.6|2252|2248|2252|2248|2250.6|2246.6|1
1767937930000|2026-01-09 05:52:10|2252.1|2248.1|2251.8|2247.8|2252.1|2248.1|2251.8|2247.8|0
1767937940000|2026-01-09 05:52:20|2251.4|2249.9|2251.4|2249.9|2251.4|2249.9|2251.4|2249.9|0
1767937950000|2026-01-09 05:52:30|2251.5|2247.5|2251.6|2247.6|2251.8|2247.8|2251.5|2247.5|1
1767937960000|2026-01-09 05:52:40|2251.8|2247.8|2252.2|2248.2|2252.2|2248.2|2251.8|2247.8|1
1767937970000|2026-01-09 05:52:50|2252.1|2248.1|2251.8|2247.8|2252.1|2248.1|2251.8|2247.8|0
1767937980000|2026-01-09 05:53:00|2252|2248|2252.3|2248.3|2252.3|2248.3|2252|2248|0
1767937990000|2026-01-09 05:53:10|2251.9|2247.9|2252.5|2248.5|2252.5|2248.5|2251.9|2247.9|0
1767938000000|2026-01-09 05:53:20|2252.2|2248.2|2253.3|2249.3|2253.6|2249.6|2251.8|2247.8|1
1767938010000|2026-01-09 05:53:30|2253.6|2249.6|2253.2|2249.2|2253.6|2249.6|2253.2|2249.2|0
1767938020000|2026-01-09 05:53:40|2253|2249|2253.9|2249.9|2253.9|2249.9|2252.2|2248.2|1
1767938030000|2026-01-09 05:53:50|2252.8|2248.8|2252.3|2248.3|2252.8|2248.8|2252.3|2248.3|1
1767938040000|2026-01-09 05:54:00|2252.1|2248.1|2252.4|2248.4|2252.6|2248.6|2252.1|2248.1|0
1767938050000|2026-01-09 05:54:10|2253.4|2249.4|2253.5|2249.5|2253.5|2249.5|2253.4|2249.4|0
1767938060000|2026-01-09 05:54:20|2253.4|2249.4|2253.6|2249.6|2253.7|2249.7|2253.3|2249.3|2
1767938070000|2026-01-09 05:54:30|2253.4|2249.4|2253.5|2249.5|2253.5|2249.5|2253.4|2249.4|0
1767938080000|2026-01-09 05:54:40|2253.4|2249.4|2255.1|2251.1|2255.1|2251.1|2253.4|2249.4|1
1767938090000|2026-01-09 05:54:50|2254.8|2250.8|2253.8|2249.8|2254.8|2250.8|2253.8|2249.8|0
1767938100000|2026-01-09 05:55:00|2253.6|2249.6|2254.3|2250.3|2255.6|2251.6|2253.5|2249.5|5
1767938110000|2026-01-09 05:55:10|2254.1|2250.1|2253.8|2249.8|2254.1|2250.1|2253.8|2249.8|0
1767938120000|2026-01-09 05:55:20|2253.9|2249.9|2254|2250|2254|2250|2253.8|2249.8|0
1767938130000|2026-01-09 05:55:30|2254.6|2250.6|2254.1|2250.1|2254.6|2250.6|2254.1|2250.1|0
1767938140000|2026-01-09 05:55:40|2254.3|2250.3|2254.1|2250.1|2254.4|2250.4|2254|2250|0
1767938150000|2026-01-09 05:55:50|2254.2|2250.2|2254.6|2250.6|2254.7|2250.7|2254|2250|1
1767938160000|2026-01-09 05:56:00|2254.8|2250.8|2258.8|2254.8|2258.8|2254.8|2254.2|2250.8|1
1767938170000|2026-01-09 05:56:10|2258.7|2254.7|2258.5|2254.5|2259|2255|2257.9|2253.9|1
1767938180000|2026-01-09 05:56:20|2259|2255|2258.5|2254.5|2261.3|2257.3|2258|2254|2
1767938190000|2026-01-09 05:56:30|2258.6|2254.6|2263.2|2259.2|2263.2|2259.2|2258.6|2254.6|17
1767938200000|2026-01-09 05:56:40|2263.9|2259.9|2265.8|2261.8|2265.8|2261.8|2263.9|2259.9|18
1767938210000|2026-01-09 05:56:50|2265.2|2261.2|2265.3|2261.3|2265.7|2261.7|2264.7|2260.7|7
1767938220000|2026-01-09 05:57:00|2265|2261|2264.9|2260.9|2266|2262|2264.9|2260.9|5
1767938230000|2026-01-09 05:57:10|2265.6|2261.6|2267.4|2263.4|2267.4|2263.4|2265.3|2261.3|8
1767938240000|2026-01-09 05:57:20|2267.1|2263.1|2269.8|2265.8|2270.3|2266.3|2266.8|2262.8|11
1767938250000|2026-01-09 05:57:30|2269.9|2265.9|2271.5|2267.5|2271.5|2267.5|2269.5|2265.5|10
1767938260000|2026-01-09 05:57:40|2271.9|2267.9|2273.3|2269.3|2273.5|2269.5|2271.9|2267.9|8
1767938270000|2026-01-09 05:57:50|2272.9|2268.9|2272.8|2268.8|2273.1|2269.1|2272|2268|9
1767938280000|2026-01-09 05:58:00|2273.2|2269.2|2273.9|2269.9|2274.7|2272.5|2273.1|2269.1|20
1767938290000|2026-01-09 05:58:10|2273.7|2269.7|2276.3|2272.3|2278.1|2274.1|2273.2|2269.2|6
1767938300000|2026-01-09 05:58:20|2276.4|2272.4|2276.2|2272.2|2276.4|2272.4|2275.5|2271.5|0
1767938310000|2026-01-09 05:58:30|2276.1|2272.1|2275.7|2271.7|2276.1|2273.6|2275.1|2271.2|2
1767938320000|2026-01-09 05:58:40|2275.6|2271.6|2275.7|2271.7|2276|2272|2275.4|2271.4|7
1767938330000|2026-01-09 05:58:50|2276.7|2272.7|2276.6|2272.6|2276.7|2272.7|2276.3|2272.3|5
1767938340000|2026-01-09 05:59:00|2276.8|2272.8|2280.9|2276.9|2281.7|2277.7|2276.6|2272.6|16
1767938350000|2026-01-09 05:59:10|2281|2277|2280.3|2276.3|2281.1|2278.9|2280.3|2276.3|4
1767938360000|2026-01-09 05:59:20|2280.1|2276.1|2280.1|2276.1|2280.8|2277.7|2279.1|2276.1|4
1767938370000|2026-01-09 05:59:30|2278.2|2276.7|2278|2276.5|2280.1|2276.7|2278|2275.2|2
1767938380000|2026-01-09 05:59:40|2278.9|2274.9|2275|2271|2278.9|2274.9|2273.8|2269.9|6
1767938390000|2026-01-09 05:59:50|2273.6|2269.6|2275.8|2271.8|2275.8|2272.7|2273.6|2269.6|7
1767938400000|2026-01-09 06:00:00|2276|2272|2275.5|2271.5|2276|2273.3|2274.7|2271.2|7
1767938410000|2026-01-09 06:00:10|2275.2|2271.2|2276.8|2272.8|2276.8|2272.8|2275.2|2271.2|28
1767938420000|2026-01-09 06:00:20|2276.4|2272.4|2273.7|2269.7|2276.4|2272.4|2273.4|2269.4|0
1767938430000|2026-01-09 06:00:30|2274.6|2270.6|2274.7|2270.7|2274.7|2270.7|2274.1|2270.1|4
1767938440000|2026-01-09 06:00:40|2276.1|2272.1|2274.5|2270.5|2276.1|2272.1|2274.4|2270.4|3
1767938450000|2026-01-09 06:00:50|2275.8|2271.8|2274.5|2270.5|2276.2|2273.4|2274.2|2270.4|1
1767938460000|2026-01-09 06:01:00|2274.6|2270.6|2274.8|2273.3|2276|2273.4|2274.6|2270.6|2
1767938470000|2026-01-09 06:01:10|2277.5|2273.5|2279|2275|2279.1|2275.1|2277.5|2273.5|3
1767938480000|2026-01-09 06:01:20|2279.6|2275.6|2279.9|2275.9|2279.9|2275.9|2278.5|2274.5|4
1767938490000|2026-01-09 06:01:30|2281.8|2277.8|2281.3|2277.3|2281.8|2277.8|2281.3|2277.3|2
1767938500000|2026-01-09 06:01:40|2281.2|2277.2|2281.2|2277.2|2281.5|2277.5|2280.9|2276.9|4
1767938510000|2026-01-09 06:01:50|2280.8|2276.8|2280.5|2276.5|2280.8|2276.8|2280.5|2276.5|1
1767938520000|2026-01-09 06:02:00|2280.4|2276.4|2280.7|2276.7|2280.9|2278.7|2280|2276|4
1767938530000|2026-01-09 06:02:10|2280.6|2276.6|2280.9|2276.9|2281|2277|2280.5|2276.5|0
1767938540000|2026-01-09 06:02:20|2281|2277|2280.5|2276.5|2281.1|2278.5|2280|2276.5|3
1767938550000|2026-01-09 06:02:30|2280|2278.5|2282.6|2278.6|2283.1|2279.7|2280|2277.6|13
1767938560000|2026-01-09 06:02:40|2282.7|2278.7|2283|2279|2283.4|2279.4|2282.2|2278.2|0
1767938570000|2026-01-09 06:02:50|2283.7|2279.7|2285|2281|2285|2281|2283.7|2279.7|3
1767938580000|2026-01-09 06:03:00|2285.1|2281.1|2283.2|2279.2|2285.3|2282.8|2282.6|2278.6|4
1767938590000|2026-01-09 06:03:10|2283.3|2279.3|2283.3|2279.3|2283.3|2279.3|2283.3|2279.3|0
1767938600000|2026-01-09 06:03:20|2280.3|2276.3|2282.1|2278.1|2282.1|2278.1|2279.3|2275.3|22
1767938610000|2026-01-09 06:03:30|2282.3|2278.3|2281.9|2277.9|2282.5|2278.5|2281.9|2277.9|1
1767938620000|2026-01-09 06:03:40|2282.3|2278.3|2282.2|2278.2|2282.3|2278.3|2281.7|2277.7|4
1767938630000|2026-01-09 06:03:50|2281.9|2277.9|2282.4|2278.4|2282.5|2278.5|2281.8|2277.8|0
1767938640000|2026-01-09 06:04:00|2282.5|2278.5|2279.9|2275.9|2282.6|2278.6|2279.7|2275.7|0
1767938650000|2026-01-09 06:04:10|2279.8|2275.8|2278.6|2274.6|2279.9|2275.9|2278.1|2274.1|2
1767938660000|2026-01-09 06:04:20|2278.4|2274.4|2279.1|2275.1|2279.1|2275.1|2278.2|2274.2|6
1767938670000|2026-01-09 06:04:30|2279|2275|2279|2275|2279|2275|2279|2275|0
1767938680000|2026-01-09 06:04:40|2279.1|2275.1|2279.7|2275.7|2280.8|2276.8|2279.1|2275.1|12
1767938690000|2026-01-09 06:04:50|2279.8|2275.8|2280.5|2276.5|2281.3|2277.3|2279.8|2275.8|4
1767938700000|2026-01-09 06:05:00|2281.1|2277.1|2280.6|2276.6|2281.1|2277.1|2280.5|2276.5|0
1767938710000|2026-01-09 06:05:10|2280.9|2276.9|2279.6|2275.6|2280.9|2276.9|2278.3|2275.3|3
1767938720000|2026-01-09 06:05:20|2279.4|2275.4|2279.3|2275.3|2279.8|2275.8|2279.3|2275.3|0
1767938730000|2026-01-09 06:05:30|2279.2|2275.2|2279.6|2275.6|2279.6|2275.6|2279.2|2275.2|0
1767938740000|2026-01-09 06:05:40|2279.1|2275.1|2278.5|2274.5|2280|2276|2278.4|2274.4|2
1767938750000|2026-01-09 06:05:50|2278.4|2274.4|2278.4|2274.4|2278.4|2274.4|2278.3|2274.3|2
1767938760000|2026-01-09 06:06:00|2278.3|2274.3|2279.7|2275.7|2279.7|2276.3|2276.9|2272.9|10
1767938770000|2026-01-09 06:06:10|2279.1|2275.1|2279.2|2275.2|2279.3|2275.3|2279.1|2275.1|0
1767938780000|2026-01-09 06:06:20|2279.1|2275.1|2279.2|2275.2|2279.2|2275.2|2279.1|2275.1|0
1767938790000|2026-01-09 06:06:30|2279.1|2275.1|2277.7|2273.7|2279.1|2275.1|2277.3|2273.3|0
1767938800000|2026-01-09 06:06:40|2278.1|2274.1|2278.2|2274.2|2278.3|2274.3|2278.1|2274.1|0
1767938810000|2026-01-09 06:06:50|2277.7|2273.7|2276.4|2272.4|2277.7|2273.7|2276.4|2272.4|4
1767938820000|2026-01-09 06:07:00|2276|2272|2275.8|2271.8|2276.8|2272.8|2275.6|2271.6|6
1767938830000|2026-01-09 06:07:10|2275.7|2271.7|2274.7|2270.7|2275.7|2271.7|2274.7|2270.7|2
1767938840000|2026-01-09 06:07:20|2274.6|2270.6|2274.7|2270.7|2274.8|2270.8|2273.4|2269.4|4
1767938850000|2026-01-09 06:07:30|2275|2271|2273.3|2269.3|2275|2271|2273.1|2269.1|2
1767938860000|2026-01-09 06:07:40|2273.2|2269.2|2273.4|2269.4|2273.5|2269.5|2273.2|2269.2|0
1767938870000|2026-01-09 06:07:50|2273.5|2269.5|2273.5|2269.5|2273.5|2269.5|2273.5|2269.5|0
1767938880000|2026-01-09 06:08:00|2273.4|2269.4|2273.4|2269.4|2273.5|2269.5|2273.3|2269.3|0
1767938890000|2026-01-09 06:08:10|2273.5|2269.5|2273.6|2269.6|2273.6|2269.6|2273.5|2269.5|0
1767938900000|2026-01-09 06:08:20|2274.2|2270.2|2274.2|2270.2|2274.2|2270.2|2274.2|2270.2|2
1767938910000|2026-01-09 06:08:30|2275.4|2271.4|2277.1|2273.1|2277.1|2273.1|2275.4|2271.4|7
1767938920000|2026-01-09 06:08:40|2277|2273|2278.8|2274.8|2279.1|2275.1|2276.6|2272.6|4
1767938930000|2026-01-09 06:08:50|2279.2|2275.2|2279.1|2275.1|2279.5|2275.5|2279|2275|0
1767938940000|2026-01-09 06:09:00|2279|2275|2278|2274|2279|2275|2277.7|2273.7|1
1767938950000|2026-01-09 06:09:10|2278.5|2274.5|2279.8|2275.8|2279.8|2275.8|2278.5|2274.5|3
1767938960000|2026-01-09 06:09:20|2279.7|2275.7|2277.6|2273.6|2279.7|2275.7|2277.2|2273.2|1
1767938970000|2026-01-09 06:09:30|2277.5|2273.5|2277.9|2273.9|2277.9|2273.9|2277.5|2273.5|0
1767938980000|2026-01-09 06:09:40|2278.1|2274.1|2278.4|2274.4|2278.4|2274.4|2277.9|2273.9|1
1767938990000|2026-01-09 06:09:50|2278.3|2274.3|2277.4|2273.4|2278.3|2274.3|2277.4|2273.4|0
1767939000000|2026-01-09 06:10:00|2277.8|2273.8|2277.6|2273.6|2278|2274|2277.5|2273.5|1
1767939010000|2026-01-09 06:10:10|2277.8|2273.8|2277.7|2273.7|2277.9|2273.9|2277.6|2273.6|0
1767939020000|2026-01-09 06:10:20|2277.6|2273.6|2277.5|2273.5|2277.8|2273.8|2277.2|2273.2|2
1767939030000|2026-01-09 06:10:30|2277.7|2273.7|2277.8|2273.8|2277.8|2273.8|2277.4|2273.4|0
1767939040000|2026-01-09 06:10:40|2277.7|2273.7|2278.8|2274.8|2278.8|2274.8|2277.2|2273.2|2
1767939050000|2026-01-09 06:10:50|2279.2|2277.7|2281.9|2277.9|2281.9|2278.8|2278.4|2274.4|8
1767939060000|2026-01-09 06:11:00|2281.8|2277.8|2281.1|2277.1|2281.8|2279|2280.5|2277|8
1767939070000|2026-01-09 06:11:10|2281.3|2279.8|2281.5|2277.5|2281.5|2279.8|2281|2277|2
1767939080000|2026-01-09 06:11:20|2280.5|2279|2281.9|2277.9|2281.9|2279|2280.5|2277.9|3
1767939090000|2026-01-09 06:11:30|2281.6|2277.6|2281.4|2277.4|2281.6|2277.6|2281.4|2277.4|5
1767939100000|2026-01-09 06:11:40|2281.5|2277.5|2280|2278.5|2281.5|2278.6|2280|2277.5|0
1767939110000|2026-01-09 06:11:50|2280.1|2278.6|2280.3|2276.3|2280.3|2278.6|2279|2275|6
1767939120000|2026-01-09 06:12:00|2280.1|2276.1|2279.4|2275.4|2280.2|2276.2|2279.4|2275.4|0
1767939130000|2026-01-09 06:12:10|2279.3|2275.3|2278.3|2274.3|2279.3|2275.3|2278.3|2274.3|0
1767939140000|2026-01-09 06:12:20|2278.4|2274.4|2278.2|2274.2|2278.4|2274.4|2278.2|2274.2|0
1767939160000|2026-01-09 06:12:40|2278.1|2274.1|2278.4|2274.4|2278.4|2274.4|2278.1|2274.1|0
1767939170000|2026-01-09 06:12:50|2279.7|2275.7|2280|2276|2280|2276|2279.7|2275.7|2
1767939180000|2026-01-09 06:13:00|2280.1|2276.1|2280.1|2276.1|2280.2|2276.2|2280.1|2276.1|0
1767939190000|2026-01-09 06:13:10|2280.2|2276.2|2280.2|2276.2|2280.4|2276.4|2280|2276|1
1767939200000|2026-01-09 06:13:20|2280.3|2276.3|2280.2|2276.2|2280.3|2276.3|2280.2|2276.2|0
1767939210000|2026-01-09 06:13:30|2280|2276|2277.7|2273.7|2280|2277|2277.2|2273.2|1
1767939220000|2026-01-09 06:13:40|2277.8|2273.8|2278.9|2274.9|2279.1|2275.1|2277.8|2273.8|2
1767939230000|2026-01-09 06:13:50|2280|2276|2277.1|2273.1|2280|2276|2276.7|2272.8|5
1767939240000|2026-01-09 06:14:00|2277.4|2273.4|2274.4|2270.4|2277.5|2274.1|2274.4|2270.4|3
1767939250000|2026-01-09 06:14:10|2274.2|2270.2|2275.1|2271.1|2275.5|2271.5|2274.2|2270.2|3
1767939260000|2026-01-09 06:14:20|2274.6|2270.6|2275|2271|2275|2271|2274.6|2270.6|0
1767939270000|2026-01-09 06:14:30|2275.1|2271.1|2276.2|2272.2|2276.2|2272.2|2274.8|2270.8|1
1767939280000|2026-01-09 06:14:40|2276.6|2272.6|2276.7|2272.7|2276.7|2272.7|2276.3|2272.3|1
1767939290000|2026-01-09 06:14:50|2276.6|2272.6|2276.8|2272.8|2276.9|2274.3|2275.8|2272.6|2
1767939300000|2026-01-09 06:15:00|2276.6|2272.6|2274.1|2270.1|2276.6|2272.6|2273.8|2269.8|4
1767939310000|2026-01-09 06:15:10|2274.2|2270.2|2273.2|2269.2|2274.2|2270.2|2273.1|2269.1|1
1767939320000|2026-01-09 06:15:20|2273.1|2269.1|2272.9|2268.9|2273.1|2269.1|2272.9|2268.9|0
1767939330000|2026-01-09 06:15:30|2271.5|2270|2273.1|2269.1|2273.7|2270|2271.4|2269.1|3
1767939340000|2026-01-09 06:15:40|2273.2|2269.2|2273.6|2269.6|2273.6|2269.6|2273.2|2269.2|0
1767939350000|2026-01-09 06:15:50|2273.4|2269.4|2274.9|2270.9|2274.9|2270.9|2273.4|2269.4|1
1767939360000|2026-01-09 06:16:00|2275|2271|2276.4|2272.4|2278.6|2274.6|2275|2271|8
1767939370000|2026-01-09 06:16:10|2276.5|2272.5|2278.8|2274.8|2279|2275.6|2276.5|2272.5|2
1767939380000|2026-01-09 06:16:20|2278.9|2274.9|2281.1|2277.1|2281.1|2277.1|2278.9|2274.9|3
1767939390000|2026-01-09 06:16:30|2282.2|2278.2|2282|2278|2282.2|2278.2|2282|2278|2
1767939400000|2026-01-09 06:16:40|2282.2|2278.2|2281.6|2277.6|2283.8|2280.1|2280.8|2276.8|23
1767939410000|2026-01-09 06:16:50|2281.8|2277.8|2283.4|2279.4|2283.9|2279.9|2281.5|2277.5|6
1767939420000|2026-01-09 06:17:00|2283.8|2279.8|2283|2279|2283.8|2279.8|2283|2279|0
1767939430000|2026-01-09 06:17:10|2281.2|2279.7|2281.8|2277.8|2282.1|2279.7|2281.1|2277.7|1
1767939440000|2026-01-09 06:17:20|2282|2278|2283.1|2279.1|2283.3|2279.3|2282|2278|2
1767939450000|2026-01-09 06:17:30|2283.3|2279.3|2282|2278|2283.3|2279.3|2281.9|2277.9|3
1767939460000|2026-01-09 06:17:40|2282.2|2278.2|2281.7|2277.7|2282.3|2278.3|2281.7|2277.7|0
1767939470000|2026-01-09 06:17:50|2282|2278|2282.2|2278.2|2282.8|2278.8|2281.7|2277.7|3
1767939480000|2026-01-09 06:18:00|2282.4|2278.4|2279.4|2275.4|2282.4|2278.7|2279.3|2275.3|4
1767939490000|2026-01-09 06:18:10|2279.2|2275.2|2279.2|2275.2|2279.2|2275.2|2279.1|2275.1|0
1767939500000|2026-01-09 06:18:20|2280.2|2276.2|2278.2|2274.2|2280.4|2276.4|2278.2|2274.2|4
1767939510000|2026-01-09 06:18:30|2278.1|2274.1|2277.8|2273.8|2278.2|2274.2|2276.6|2272.6|2
1767939520000|2026-01-09 06:18:40|2278|2274|2278.1|2274.1|2278.1|2274.1|2278|2274|0
1767939530000|2026-01-09 06:18:50|2278.3|2274.3|2277.3|2273.3|2278.3|2274.3|2277.1|2273.1|2
1767939540000|2026-01-09 06:19:00|2278.1|2274.1|2279|2275|2279|2275.5|2277|2274.1|3
1767939550000|2026-01-09 06:19:10|2280.6|2276.6|2280.5|2276.5|2280.6|2276.6|2280.4|2276.4|1
1767939560000|2026-01-09 06:19:20|2280.7|2276.7|2280.5|2276.5|2281.1|2277.1|2280.5|2276.5|0
1767939570000|2026-01-09 06:19:30|2281.1|2277.1|2280.5|2276.5|2281.1|2277.1|2280.5|2276.5|0
1767939580000|2026-01-09 06:19:40|2280.4|2276.4|2280.2|2276.2|2280.4|2276.4|2279.5|2275.5|0
1767939590000|2026-01-09 06:19:50|2280.1|2276.1|2281|2277|2281|2278.8|2279.8|2275.8|1
1767939600000|2026-01-09 06:20:00|2280.9|2276.9|2281.3|2277.3|2281.3|2277.3|2280.9|2276.9|0
1767939610000|2026-01-09 06:20:10|2281.7|2277.7|2281.5|2277.5|2282.2|2278.2|2281.4|2277.4|3
1767939620000|2026-01-09 06:20:20|2282.5|2278.5|2282.1|2278.1|2282.5|2278.5|2281.1|2277.1|1
1767939630000|2026-01-09 06:20:30|2282|2278|2280.3|2276.3|2282|2278|2278.7|2276.2|1
1767939640000|2026-01-09 06:20:40|2280.5|2276.5|2280|2276|2280.5|2276.5|2279.9|2275.9|0
1767939650000|2026-01-09 06:20:50|2279.9|2275.9|2280.1|2276.1|2281.5|2277.5|2279.2|2275.2|1
1767939660000|2026-01-09 06:21:00|2280.3|2276.3|2278.8|2274.8|2280.3|2276.3|2278.8|2274.8|0
1767939670000|2026-01-09 06:21:10|2279|2275|2278.8|2274.8|2279|2275|2278.8|2274.8|0
1767939680000|2026-01-09 06:21:20|2278.5|2274.5|2278.6|2274.6|2278.6|2274.6|2278.5|2274.5|0
1767939690000|2026-01-09 06:21:30|2278.5|2274.5|2278.3|2274.3|2278.5|2274.6|2276.1|2274.3|1
1767939700000|2026-01-09 06:21:40|2278.4|2274.4|2278.6|2274.6|2278.6|2274.6|2278.4|2274.4|0
1767939710000|2026-01-09 06:21:50|2278.7|2274.7|2278.8|2274.8|2278.9|2274.9|2278.6|2274.6|0
1767939720000|2026-01-09 06:22:00|2278.6|2274.6|2278.1|2274.1|2278.6|2274.6|2277.2|2273.2|1
1767939730000|2026-01-09 06:22:10|2277.9|2273.9|2278|2274|2278.2|2274.2|2277.7|2273.7|0
1767939740000|2026-01-09 06:22:20|2278.1|2274.1|2278|2274|2278.2|2275.6|2277.1|2273.7|0
1767939750000|2026-01-09 06:22:30|2277.7|2273.7|2277.8|2273.8|2277.8|2273.8|2277.7|2273.7|0
1767939760000|2026-01-09 06:22:40|2277.6|2273.6|2278.1|2274.1|2278.1|2274.1|2277.6|2273.6|0
1767939770000|2026-01-09 06:22:50|2278|2274|2277.5|2273.5|2278|2274|2277.5|2273.5|0
1767939780000|2026-01-09 06:23:00|2277.6|2273.6|2277.1|2273.1|2277.6|2273.6|2274.8|2272.7|1
1767939790000|2026-01-09 06:23:10|2277.2|2273.2|2277.1|2273.1|2277.2|2273.2|2277.1|2273.1|0
1767939800000|2026-01-09 06:23:20|2276.9|2272.9|2277|2273|2277.3|2273.3|2276.9|2272.9|0
1767939810000|2026-01-09 06:23:30|2276.9|2272.9|2277.2|2273.2|2277.2|2273.2|2276.8|2272.8|0
1767939820000|2026-01-09 06:23:40|2277.4|2273.4|2277.6|2273.6|2277.6|2273.6|2277.4|2273.4|0
1767939830000|2026-01-09 06:23:50|2277.5|2273.5|2277.2|2273.2|2277.6|2273.6|2277.2|2273.2|0
1767939840000|2026-01-09 06:24:00|2277|2273|2277.6|2273.6|2277.6|2273.6|2276.8|2272.8|0
1767939850000|2026-01-09 06:24:10|2277.7|2273.7|2274.8|2273.3|2277.8|2273.8|2274.8|2273.3|0
1767939860000|2026-01-09 06:24:20|2276.5|2272.5|2276.8|2272.8|2277.1|2273.1|2276.4|2272.4|1
1767939870000|2026-01-09 06:24:30|2277|2273|2276.5|2272.5|2277.5|2273.5|2276.5|2272.5|3
1767939880000|2026-01-09 06:24:40|2276.6|2272.6|2274.6|2273.1|2277|2273.2|2274.6|2272.6|1
1767939890000|2026-01-09 06:24:50|2274.7|2273.2|2274.3|2272.8|2276.6|2273.2|2274.3|2272.4|1
1767939900000|2026-01-09 06:25:00|2276.2|2272.2|2275.1|2273.6|2276.2|2273.6|2273.6|2269.8|5
1767939910000|2026-01-09 06:25:10|2276.7|2272.7|2278.2|2274.2|2278.7|2274.7|2276.5|2272.5|3
1767939920000|2026-01-09 06:25:20|2278.9|2274.9|2278.6|2274.6|2279.5|2275.5|2278.4|2274.4|1
1767939930000|2026-01-09 06:25:30|2278.5|2274.5|2279.2|2275.2|2279.3|2275.3|2278.4|2274.4|2
1767939940000|2026-01-09 06:25:40|2279.4|2275.4|2280.7|2276.7|2280.8|2276.8|2279.4|2275.4|1
1767939950000|2026-01-09 06:25:50|2280.9|2276.9|2281|2277|2281|2277|2280.6|2276.6|0
1767939960000|2026-01-09 06:26:00|2281.1|2277.1|2281|2277|2281.1|2278.3|2279.8|2277|1
1767939980000|2026-01-09 06:26:20|2281.4|2277.4|2285.1|2281.1|2285.9|2281.9|2280.9|2276.9|11
1767939990000|2026-01-09 06:26:30|2284.8|2280.8|2284.9|2280.9|2285.4|2282.8|2284.3|2280.8|1
1767940000000|2026-01-09 06:26:40|2284.4|2282.9|2285.5|2281.5|2285.7|2283.5|2284.3|2280.9|3
1767940010000|2026-01-09 06:26:50|2285.8|2281.8|2285.2|2281.2|2285.8|2283.7|2284.8|2280.8|3
1767940020000|2026-01-09 06:27:00|2284.9|2280.9|2285.2|2281.2|2285.5|2281.5|2284.9|2280.9|0
1767940030000|2026-01-09 06:27:10|2285|2281|2285.1|2281.1|2285.1|2281.1|2284.1|2280.1|2
1767940040000|2026-01-09 06:27:20|2285|2281|2285.7|2281.7|2285.9|2281.9|2285|2281|2
1767940050000|2026-01-09 06:27:30|2285.8|2281.8|2286.1|2282.1|2286.1|2283.8|2284.7|2280.7|5
1767940060000|2026-01-09 06:27:40|2286.4|2282.4|2286.7|2282.7|2286.7|2282.7|2286.1|2282.1|1
1767940070000|2026-01-09 06:27:50|2286.6|2282.6|2287.3|2283.3|2287.5|2283.5|2286.3|2282.3|4
1767940080000|2026-01-09 06:28:00|2287.4|2283.4|2287.7|2283.7|2288|2284.3|2285.7|2282.7|3
1767940090000|2026-01-09 06:28:10|2287.3|2283.3|2286.2|2282.2|2287.3|2283.3|2285.9|2281.9|3
1767940100000|2026-01-09 06:28:20|2286.3|2282.3|2287.9|2283.9|2288.1|2284.4|2285.9|2282.3|4
1767940110000|2026-01-09 06:28:30|2288|2284|2287.1|2285.6|2288.2|2285.6|2286.7|2284|4
1767940120000|2026-01-09 06:28:40|2287.8|2283.8|2288.1|2286.6|2288.2|2286.6|2287|2283.8|1
1767940130000|2026-01-09 06:28:50|2290|2286|2290.3|2286.3|2292.8|2288.8|2289.8|2286|8
1767940140000|2026-01-09 06:29:00|2288.7|2287.2|2287.4|2285.9|2289.3|2287.2|2287.3|2285.2|4
1767940150000|2026-01-09 06:29:10|2289.2|2285.2|2288.8|2284.8|2289.5|2285.7|2286.9|2284.8|3
1767940160000|2026-01-09 06:29:20|2289.6|2285.6|2289.6|2285.6|2289.9|2285.9|2289.6|2285.6|1
1767940170000|2026-01-09 06:29:30|2290.1|2286.1|2290.5|2286.5|2290.5|2287.8|2289.3|2286|2
1767940180000|2026-01-09 06:29:40|2289.9|2285.9|2289|2285|2290.3|2286.3|2289|2285|3
1767940190000|2026-01-09 06:29:50|2289.1|2285.1|2290.3|2286.3|2290.3|2286.3|2289.1|2285.1|2
1767940200000|2026-01-09 06:30:00|2290.4|2286.4|2292|2288|2292|2288|2289.3|2286.4|2
1767940210000|2026-01-09 06:30:10|2292.6|2288.6|2292.9|2288.9|2293.3|2289.3|2292.4|2288.4|3
1767940220000|2026-01-09 06:30:20|2292.1|2288.1|2292.8|2288.8|2293.3|2289.3|2290.7|2286.7|6
1767940230000|2026-01-09 06:30:30|2293.4|2289.4|2292.1|2288.1|2293.4|2289.4|2290.9|2286.9|6
1767940240000|2026-01-09 06:30:40|2292.7|2288.7|2293.2|2289.2|2293.5|2289.5|2292.7|2288.7|4
1767940250000|2026-01-09 06:30:50|2292.7|2288.7|2293.8|2289.8|2293.9|2289.9|2292.7|2288.7|3
1767940260000|2026-01-09 06:31:00|2294.1|2290.1|2294.5|2290.5|2295.4|2293.5|2293|2289.8|11
1767940270000|2026-01-09 06:31:10|2294.4|2290.4|2294.6|2290.6|2294.6|2290.6|2293.8|2289.8|10
1767940280000|2026-01-09 06:31:20|2295|2291|2295.1|2291.1|2295.5|2291.5|2293|2291|4
1767940290000|2026-01-09 06:31:30|2295|2291|2294.7|2290.7|2295.4|2291.4|2294.7|2290.7|1
1767940300000|2026-01-09 06:31:40|2294.6|2290.6|2295.1|2291.1|2295.1|2291.1|2294|2290|2
1767940310000|2026-01-09 06:31:50|2295.2|2291.2|2294.5|2293|2295.3|2293.1|2294.5|2291.2|0
1767940320000|2026-01-09 06:32:00|2294.9|2293.4|2295.1|2293.6|2295.1|2293.6|2294.8|2293.3|6
1767940330000|2026-01-09 06:32:10|2295.2|2293.7|2296|2292|2296.1|2294|2295|2292|4
1767940340000|2026-01-09 06:32:20|2295.1|2293.6|2295|2293.5|2296.1|2293.7|2295|2292.1|2
1767940350000|2026-01-09 06:32:30|2295.2|2293.7|2297.2|2293.2|2297.4|2293.9|2295|2292.6|6
1767940360000|2026-01-09 06:32:40|2296.5|2295|2300.8|2296.8|2301|2298.5|2296.5|2294.3|11
1767940370000|2026-01-09 06:32:50|2299.4|2297.9|2298.9|2297.4|2299.7|2297.9|2298.9|2294.9|5
1767940380000|2026-01-09 06:33:00|2299|2295|2298.2|2296.7|2299.4|2296.9|2298.1|2294.9|5
1767940390000|2026-01-09 06:33:10|2300.9|2296.9|2300.7|2296.7|2300.9|2298.3|2299.7|2296.4|4
1767940400000|2026-01-09 06:33:20|2300|2296|2302.1|2298.1|2302.8|2299.6|2299.8|2296|9
1767940410000|2026-01-09 06:33:30|2302.4|2298.4|2300|2296|2302.4|2299.4|2298.1|2294.1|13
1767940420000|2026-01-09 06:33:40|2300.3|2296.3|2299.6|2295.6|2300.4|2296.4|2297.7|2295.6|1
1767940430000|2026-01-09 06:33:50|2300.5|2296.5|2300.9|2296.9|2300.9|2296.9|2300.4|2296.4|4
1767940440000|2026-01-09 06:34:00|2301.1|2297.1|2300.2|2296.2|2302.2|2298.2|2299.2|2295.2|11
1767940450000|2026-01-09 06:34:10|2301.8|2297.8|2299.5|2298|2301.8|2298.1|2299.5|2296|3
1767940460000|2026-01-09 06:34:20|2299.6|2298.1|2302.9|2298.9|2303.2|2299.2|2299.5|2298|10
1767940470000|2026-01-09 06:34:30|2303|2301.5|2304.2|2300.2|2304.2|2301.6|2302|2300|3
1767940480000|2026-01-09 06:34:40|2304|2300|2306|2302|2306|2302|2302.7|2300|10
1767940490000|2026-01-09 06:34:50|2305.1|2303.6|2304.7|2300.7|2306.2|2303.6|2304.3|2300.5|10
1767940500000|2026-01-09 06:35:00|2304.8|2300.8|2303.1|2301.6|2305.2|2302.7|2303|2300.4|12
1767940510000|2026-01-09 06:35:10|2303|2299|2300.4|2296.4|2303|2300|2297.4|2295.9|9
1767940520000|2026-01-09 06:35:20|2300.5|2296.5|2303.2|2299.2|2303.5|2299.5|2300.5|2296.5|14
1767940530000|2026-01-09 06:35:30|2303.3|2299.3|2301.9|2297.9|2303.9|2299.9|2301|2297.9|8
1767940540000|2026-01-09 06:35:40|2301.2|2299.7|2304|2302.5|2304.4|2302.6|2301.2|2299.7|9
1767940550000|2026-01-09 06:35:50|2303.6|2302.1|2304.5|2300.5|2306|2303.7|2303.6|2300.3|11
1767940560000|2026-01-09 06:36:00|2304.4|2300.4|2308|2304|2308|2304.6|2304.1|2300.4|11
1767940570000|2026-01-09 06:36:10|2308.1|2304.1|2310.9|2306.9|2311.2|2309|2308|2304.1|15
1767940580000|2026-01-09 06:36:20|2310|2306|2310|2306|2310|2306.5|2308|2304.7|11
1767940590000|2026-01-09 06:36:30|2309.8|2305.8|2311.2|2307.2|2311.5|2307.5|2309.2|2305.2|10
1767940600000|2026-01-09 06:36:40|2311|2309.5|2310.6|2306.6|2311|2309.5|2308.7|2306.2|2
1767940610000|2026-01-09 06:36:50|2309.8|2305.8|2309|2307.5|2310.3|2307.5|2308.5|2304.6|10
1767940620000|2026-01-09 06:37:00|2308.8|2304.8|2309.7|2305.7|2309.7|2307.1|2308.6|2304.8|16
1767940630000|2026-01-09 06:37:10|2308.3|2306.8|2310.8|2309.3|2311.5|2309.3|2308.2|2305.3|7
1767940640000|2026-01-09 06:37:20|2311.2|2309.7|2313.6|2309.6|2313.6|2309.8|2311|2307|10
1767940650000|2026-01-09 06:37:30|2313.7|2309.7|2314|2310|2314.7|2311.4|2311.1|2309.3|15
1767940660000|2026-01-09 06:37:40|2315.1|2311.1|2313.5|2312|2315.2|2312.6|2313.5|2310.8|6
1767940670000|2026-01-09 06:37:50|2314.2|2310.2|2314.2|2310.2|2314.7|2312.1|2313.6|2310.2|6
1767940680000|2026-01-09 06:38:00|2312.7|2308.7|2312.3|2310.8|2313.3|2310.8|2311.7|2307.9|17
1767940690000|2026-01-09 06:38:10|2312.2|2310.7|2313|2309|2313.3|2310.7|2312|2309|2
1767940700000|2026-01-09 06:38:20|2313.1|2309.1|2307.9|2303.9|2313.1|2309.1|2307.9|2303.9|10
1767940710000|2026-01-09 06:38:30|2307.5|2303.5|2306.1|2302.1|2307.5|2303.5|2306.1|2302.1|6
1767940720000|2026-01-09 06:38:40|2306.2|2302.2|2306.5|2302.5|2306.6|2302.6|2306.2|2302.2|4
1767940730000|2026-01-09 06:38:50|2305.4|2303.9|2307.2|2303.2|2307.2|2304|2305.4|2302.5|1
1767940740000|2026-01-09 06:39:00|2308.1|2304.1|2307.1|2303.1|2308.1|2304.7|2306.2|2302.5|4
1767940750000|2026-01-09 06:39:10|2307.9|2303.9|2310.6|2306.6|2310.6|2306.6|2307.9|2303.9|8
1767940760000|2026-01-09 06:39:20|2310.5|2306.5|2310.1|2306.1|2310.7|2306.7|2308.2|2304.2|12
1767940770000|2026-01-09 06:39:30|2309.4|2307.9|2311.7|2307.7|2311.7|2309.7|2309.4|2305.6|5
1767940780000|2026-01-09 06:39:40|2311.5|2307.5|2310.6|2306.6|2312|2308.9|2310.4|2306.6|3
1767940790000|2026-01-09 06:39:50|2310.8|2306.8|2310.2|2306.2|2311.1|2307.1|2308|2304.2|11
1767940800000|2026-01-09 06:40:00|2309.9|2305.9|2309|2305|2310|2306.9|2308.4|2304.8|2
1767940810000|2026-01-09 06:40:10|2308.2|2304.2|2307.6|2303.6|2308.2|2304.2|2307.3|2303.3|9
1767940820000|2026-01-09 06:40:20|2308.3|2304.3|2307.9|2303.9|2308.3|2305.8|2306.1|2303.9|8
1767940830000|2026-01-09 06:40:30|2307.6|2303.6|2307.7|2303.7|2307.7|2303.7|2307.6|2303.6|0
1767940840000|2026-01-09 06:40:40|2308.2|2304.2|2304.9|2303.4|2308.2|2305.6|2304.9|2303.4|4
1767940850000|2026-01-09 06:40:50|2306.7|2302.7|2307.2|2303.2|2307.6|2303.6|2306.4|2302.4|2
1767940860000|2026-01-09 06:41:00|2307.3|2303.3|2312.9|2308.9|2312.9|2308.9|2307.3|2303.3|10
1767940870000|2026-01-09 06:41:10|2312.8|2308.8|2310.5|2306.5|2312.8|2308.8|2310.5|2306.5|3
1767940880000|2026-01-09 06:41:20|2310.2|2306.2|2308.5|2307|2310.2|2307.1|2308.2|2304.2|9
1767940890000|2026-01-09 06:41:30|2308.6|2304.6|2307.1|2303.1|2308.6|2304.6|2306.6|2302.6|4
1767940900000|2026-01-09 06:41:40|2307.3|2303.3|2306.5|2302.5|2308.6|2304.6|2305.7|2301.7|23
1767940910000|2026-01-09 06:41:50|2305.8|2301.8|2307.4|2303.4|2307.8|2303.8|2304|2300|9
1767940920000|2026-01-09 06:42:00|2307.1|2303.1|2307.4|2303.4|2307.4|2303.4|2307.1|2303.1|1
1767940930000|2026-01-09 06:42:10|2307.3|2303.3|2306.2|2302.2|2307.3|2303.3|2305.4|2301.4|3
1767940940000|2026-01-09 06:42:20|2306.7|2302.7|2307.2|2303.2|2307.3|2303.3|2306.6|2302.6|0
1767940950000|2026-01-09 06:42:30|2307.1|2303.1|2306.6|2302.6|2307.1|2303.1|2305.5|2301.5|2
1767940960000|2026-01-09 06:42:40|2306.8|2302.8|2307.2|2303.2|2309.3|2305.3|2306.1|2302.4|2
1767940970000|2026-01-09 06:42:50|2307.1|2303.1|2306.4|2302.4|2307.2|2303.2|2306.4|2302.4|2
1767940980000|2026-01-09 06:43:00|2305.9|2301.9|2304.6|2300.6|2307|2303|2304.6|2300.6|6
1767940990000|2026-01-09 06:43:10|2304.8|2300.8|2304.9|2300.9|2305.4|2301.4|2304.6|2300.6|4
1767941000000|2026-01-09 06:43:20|2305.1|2301.1|2305|2301|2305.1|2301.2|2302.7|2300.7|3
1767941010000|2026-01-09 06:43:30|2303|2301.5|2304.6|2300.6|2304.9|2301.5|2302.9|2300.6|1
1767941020000|2026-01-09 06:43:40|2304.9|2300.9|2302.5|2301|2305.1|2301.1|2302.5|2300.5|1
1767941030000|2026-01-09 06:43:50|2302.4|2300.9|2302.3|2300.8|2304.1|2300.9|2302.3|2300|0
1767941040000|2026-01-09 06:44:00|2301.4|2299.9|2301.3|2299.8|2303|2299.9|2301.3|2298.9|9
1767941050000|2026-01-09 06:44:10|2300.3|2298.8|2299.6|2298.1|2302.6|2298.8|2299.3|2297.8|5
1767941060000|2026-01-09 06:44:20|2302|2298|2301.9|2297.9|2302|2298|2301.9|2297.9|2
1767941070000|2026-01-09 06:44:30|2301.6|2297.6|2299.7|2295.7|2302|2298.4|2298.2|2294.5|12
1767941080000|2026-01-09 06:44:40|2299.6|2295.6|2300.7|2296.7|2300.7|2296.7|2299.6|2295.6|5
1767941090000|2026-01-09 06:44:50|2300.8|2296.8|2300.9|2296.9|2300.9|2296.9|2300.8|2296.8|0
1767941100000|2026-01-09 06:45:00|2300.8|2296.8|2301.6|2297.6|2301.7|2297.7|2300.8|2296.8|4
1767941110000|2026-01-09 06:45:10|2302.7|2298.7|2301.1|2297.1|2302.7|2298.7|2301|2297|1
1767941120000|2026-01-09 06:45:20|2301.5|2297.5|2302|2298|2302.8|2298.8|2301.2|2297.2|7
1767941130000|2026-01-09 06:45:30|2302.1|2298.1|2303.2|2299.2|2303.2|2300|2301.5|2297.6|2
1767941140000|2026-01-09 06:45:40|2303.4|2299.4|2304.3|2300.3|2304.9|2300.9|2303.4|2299.4|3
1767941150000|2026-01-09 06:45:50|2304.4|2300.4|2303.2|2299.2|2304.7|2300.7|2303.2|2299.2|12
1767941160000|2026-01-09 06:46:00|2302.9|2298.9|2301.4|2297.4|2302.9|2298.9|2300.9|2296.9|13
1767941170000|2026-01-09 06:46:10|2301.7|2297.7|2301.7|2297.7|2301.7|2297.7|2301.7|2297.7|0
1767941180000|2026-01-09 06:46:20|2301.9|2297.9|2301.7|2297.7|2302.2|2298.2|2299.7|2297.7|1
1767941190000|2026-01-09 06:46:30|2302.2|2298.2|2302.3|2298.3|2302.6|2300.3|2301.6|2297.6|2
1767941200000|2026-01-09 06:46:40|2302.9|2298.9|2303.2|2299.2|2303.2|2299.8|2301.3|2298.6|1
1767941210000|2026-01-09 06:46:50|2303.1|2299.1|2302.9|2298.9|2303.1|2299.1|2302.4|2298.4|2
1767941220000|2026-01-09 06:47:00|2302.7|2298.7|2305.8|2301.8|2306|2302|2302.2|2298.2|2
1767941230000|2026-01-09 06:47:10|2305.7|2301.7|2305|2301|2305.7|2301.7|2304.3|2300.3|2
1767941240000|2026-01-09 06:47:20|2304.7|2300.7|2307.7|2303.7|2307.8|2303.8|2304.4|2300.4|0
1767941250000|2026-01-09 06:47:30|2308.9|2304.9|2308.2|2304.2|2308.9|2304.9|2307.1|2303.1|5
1767941260000|2026-01-09 06:47:40|2307.1|2303.1|2306.9|2302.9|2307.3|2303.3|2306.8|2302.8|2
1767941270000|2026-01-09 06:47:50|2307|2303|2307.9|2303.9|2307.9|2303.9|2306|2302|11
1767941280000|2026-01-09 06:48:00|2307.8|2303.8|2308.5|2304.5|2308.5|2305.8|2306.9|2302.9|6
1767941290000|2026-01-09 06:48:10|2308.4|2304.4|2309.4|2305.4|2309.4|2305.4|2307.8|2303.8|2
1767941300000|2026-01-09 06:48:20|2309.1|2305.1|2306.7|2302.7|2309.3|2305.3|2306.7|2302.7|3
1767941310000|2026-01-09 06:48:30|2305.9|2301.9|2305.7|2301.7|2305.9|2303.1|2304.5|2300.5|1
1767941320000|2026-01-09 06:48:40|2305.6|2301.6|2305.7|2301.7|2306.3|2302.3|2305.3|2301.3|1
1767941330000|2026-01-09 06:48:50|2305.5|2301.5|2307|2303|2307.6|2303.6|2305.5|2301.5|3
1767941340000|2026-01-09 06:49:00|2305.2|2301.2|2308.1|2304.1|2308.1|2304.1|2305.2|2301.2|0
1767941350000|2026-01-09 06:49:10|2307.7|2303.7|2307.5|2303.5|2307.7|2303.7|2307.5|2303.5|2
1767941360000|2026-01-09 06:49:20|2306.7|2302.7|2305.6|2301.6|2306.7|2302.7|2304.1|2300.1|8
1767941370000|2026-01-09 06:49:30|2305.8|2301.8|2304.9|2300.9|2306|2302|2304.5|2300.5|7
1767941380000|2026-01-09 06:49:40|2304.4|2300.4|2303.6|2299.6|2306.4|2302.4|2303.4|2299.4|12
1767941390000|2026-01-09 06:49:50|2302.1|2298.1|2301.7|2297.7|2302.1|2298.1|2300.4|2296.4|7
1767941400000|2026-01-09 06:50:00|2301.6|2297.6|2298.7|2294.7|2301.6|2297.6|2298.5|2294.5|11
1767941410000|2026-01-09 06:50:10|2298.6|2294.6|2297.3|2293.3|2298.6|2295.2|2294.6|2290.6|11
1767941420000|2026-01-09 06:50:20|2297.2|2293.2|2294.5|2290.5|2297.2|2293.2|2294|2290|5
1767941430000|2026-01-09 06:50:30|2294.4|2290.4|2294.3|2290.3|2294.4|2290.4|2294.2|2290.2|2
1767941440000|2026-01-09 06:50:40|2294.4|2290.4|2296.7|2292.7|2298.3|2294.3|2294.4|2290.4|6
1767941450000|2026-01-09 06:50:50|2297|2293|2296.7|2292.7|2297.4|2293.4|2296|2292|13
1767941460000|2026-01-09 06:51:00|2296.6|2292.6|2298.5|2294.5|2298.5|2294.5|2296.6|2292.6|6
1767941470000|2026-01-09 06:51:10|2298.6|2294.6|2294.3|2290.3|2298.6|2295.5|2294.3|2290.3|7
1767941480000|2026-01-09 06:51:20|2293.6|2289.6|2293.5|2289.5|2293.7|2289.7|2289.5|2287.1|17
1767941490000|2026-01-09 06:51:30|2293|2289|2292.9|2288.9|2293.2|2289.2|2292.6|2288.6|2
1767941500000|2026-01-09 06:51:40|2292.8|2288.8|2295.4|2291.4|2295.4|2291.4|2292.8|2288.8|4
1767941510000|2026-01-09 06:51:50|2294.6|2290.6|2295.1|2291.1|2295.7|2291.7|2294.6|2290.6|6
1767941520000|2026-01-09 06:52:00|2295.3|2291.3|2297|2293|2297.3|2293.3|2295.1|2291.1|2
1767941530000|2026-01-09 06:52:10|2297.1|2293.1|2295|2291|2297.1|2293.1|2294.2|2290.2|2
1767941540000|2026-01-09 06:52:20|2295.2|2291.2|2297.7|2293.7|2297.9|2293.9|2294.9|2291.2|2
1767941550000|2026-01-09 06:52:30|2297.6|2293.6|2298.7|2294.7|2299|2295|2297.6|2293.6|2
1767941560000|2026-01-09 06:52:40|2298.6|2294.6|2300.5|2296.5|2300.5|2296.5|2298.6|2294.6|6
1767941570000|2026-01-09 06:52:50|2300.4|2296.4|2300.2|2296.2|2300.4|2296.4|2299.8|2295.8|0
1767941580000|2026-01-09 06:53:00|2300.1|2296.1|2299.1|2295.1|2300.1|2296.1|2299.1|2295.1|0
1767941590000|2026-01-09 06:53:10|2299.2|2295.2|2296.5|2292.5|2299.3|2295.3|2296.5|2292.5|1
1767941600000|2026-01-09 06:53:20|2296.6|2292.6|2296.5|2292.5|2296.8|2292.8|2296.5|2292.5|0
1767941610000|2026-01-09 06:53:30|2296.7|2292.7|2299.4|2295.4|2299.4|2295.4|2296.3|2292.3|4
1767941620000|2026-01-09 06:53:40|2299.1|2295.1|2299|2295|2299.3|2295.3|2299|2295|1
1767941630000|2026-01-09 06:53:50|2296.8|2292.8|2297.3|2293.3|2297.3|2293.3|2296.8|2292.8|2
1767941640000|2026-01-09 06:54:00|2297.2|2293.2|2298|2294|2298|2294|2297.2|2293.2|2
1767941650000|2026-01-09 06:54:10|2296.1|2294.6|2297.9|2293.9|2298|2294.6|2296.1|2293.9|1
1767941660000|2026-01-09 06:54:20|2297.8|2293.8|2297.5|2293.5|2297.8|2293.8|2297.5|2293.5|0
1767941670000|2026-01-09 06:54:30|2297.4|2293.4|2292.8|2288.8|2297.4|2293.4|2291.1|2287.1|12
1767941680000|2026-01-09 06:54:40|2291.7|2287.7|2289.3|2285.3|2291.7|2287.7|2286.4|2284.9|26
1767941690000|2026-01-09 06:54:50|2288.7|2284.7|2289.5|2285.5|2289.5|2285.5|2288.7|2284.7|2
1767941700000|2026-01-09 06:55:00|2289.3|2285.3|2288.8|2284.8|2289.4|2285.4|2288.8|2284.8|2
1767941710000|2026-01-09 06:55:10|2288.7|2284.7|2282.7|2278.7|2288.7|2284.7|2282.7|2278.7|23
1767941720000|2026-01-09 06:55:20|2282.8|2278.8|2286.3|2282.3|2286.4|2282.8|2282.8|2278.8|13
1767941730000|2026-01-09 06:55:30|2286.1|2282.1|2287.4|2283.4|2289.1|2285.8|2286.1|2282.1|8
1767941740000|2026-01-09 06:55:40|2286.7|2282.7|2286.4|2282.4|2287.1|2283.1|2286.4|2282.4|3
1767941750000|2026-01-09 06:55:50|2285.5|2284|2286.9|2285.4|2288.3|2285.4|2285.5|2283.4|2
1767941770000|2026-01-09 06:56:10|2288.5|2284.5|2288.4|2284.4|2288.5|2284.5|2288.4|2284.4|2
1767941780000|2026-01-09 06:56:20|2286.9|2285.4|2286.6|2285.1|2288.2|2285.4|2286.6|2284.2|0
1767941790000|2026-01-09 06:56:30|2285.1|2283.6|2286.9|2282.9|2287.4|2283.6|2284.8|2282.7|4
1767941800000|2026-01-09 06:56:40|2287.9|2283.9|2287.9|2286.4|2288.3|2286.4|2287.9|2283.9|2
1767941810000|2026-01-09 06:56:50|2287.8|2286.3|2288.6|2284.6|2288.6|2286.3|2286.8|2283.3|6
1767941820000|2026-01-09 06:57:00|2288.5|2284.5|2288.9|2284.9|2288.9|2284.9|2288.4|2284.4|0
1767941830000|2026-01-09 06:57:10|2289|2285|2288.9|2284.9|2289.3|2285.3|2288.8|2284.8|0
1767941840000|2026-01-09 06:57:20|2289.1|2285.1|2288.3|2284.3|2290.3|2287.6|2288.3|2284.3|5
1767941850000|2026-01-09 06:57:30|2288.5|2284.5|2288.6|2284.6|2288.9|2284.9|2288|2284|0
1767941860000|2026-01-09 06:57:40|2288.7|2284.7|2288.6|2284.6|2288.9|2284.9|2288.6|2284.6|0
1767941870000|2026-01-09 06:57:50|2288.3|2284.3|2288.9|2284.9|2288.9|2284.9|2288|2284|1
1767941880000|2026-01-09 06:58:00|2289.7|2285.7|2291.9|2287.9|2293.2|2289.2|2289.7|2285.7|2
1767941890000|2026-01-09 06:58:10|2291.8|2287.8|2289.8|2285.8|2291.8|2287.8|2288.9|2284.9|1
1767941900000|2026-01-09 06:58:20|2288.7|2284.7|2288.2|2284.2|2289|2286.9|2286|2284.2|7
1767941910000|2026-01-09 06:58:30|2285.8|2284.3|2286.8|2282.8|2287.4|2284.3|2285.8|2282.5|2
1767941920000|2026-01-09 06:58:40|2286.7|2282.7|2287|2283|2287|2283|2286.7|2282.7|0
1767941930000|2026-01-09 06:58:50|2286.3|2284.8|2288.6|2284.6|2288.6|2284.8|2286.3|2284.3|1
1767941940000|2026-01-09 06:59:00|2289|2285|2287|2283|2289.3|2285.3|2286.6|2282.6|6
1767941950000|2026-01-09 06:59:10|2286.9|2282.9|2285.7|2281.7|2286.9|2284.1|2285.5|2281.6|3
1767941960000|2026-01-09 06:59:20|2285.8|2281.8|2287.2|2283.2|2287.2|2283.2|2285.2|2281.2|5
1767941970000|2026-01-09 06:59:30|2287.3|2283.3|2287.3|2283.3|2288.1|2284.1|2286.8|2282.8|8
1767941980000|2026-01-09 06:59:40|2287.4|2283.4|2291.1|2287.1|2291.3|2287.3|2287.4|2283.4|7
1767941990000|2026-01-09 06:59:50|2290.6|2286.6|2291.3|2287.3|2291.4|2287.4|2290.2|2286.2|1
1767942000000|2026-01-09 07:00:00|2289.3|2287.8|2291.2|2287.2|2291.4|2287.8|2289.3|2286.7|2
1767942010000|2026-01-09 07:00:10|2291.1|2287.1|2291.7|2287.7|2292|2288|2290.4|2286.4|6
1767942020000|2026-01-09 07:00:20|2292.2|2288.2|2292.2|2288.2|2292.2|2288.2|2291.8|2287.8|0
1767942030000|2026-01-09 07:00:30|2292.4|2288.4|2292.8|2288.8|2293.2|2290.7|2292.2|2288.4|3
1767942040000|2026-01-09 07:00:40|2292.9|2288.9|2292.8|2288.8|2292.9|2288.9|2292.4|2288.4|3
1767942050000|2026-01-09 07:00:50|2292.4|2290.9|2291.8|2287.8|2292.8|2290.9|2291|2287.3|3
1767942060000|2026-01-09 07:01:00|2291.9|2287.9|2292.7|2288.7|2292.9|2288.9|2291.9|2287.9|0
1767942100000|2026-01-09 07:01:40|2290.5|2289|2291.3|2287.3|2291.9|2289|2290.5|2287|2
1767942110000|2026-01-09 07:01:50|2291.1|2287.1|2292.1|2288.1|2292.1|2288.1|2290.7|2286.7|0
1767942120000|2026-01-09 07:02:00|2291.9|2287.9|2291.6|2287.6|2291.9|2287.9|2289.9|2285.9|2
1767942130000|2026-01-09 07:02:10|2289.3|2287.8|2291.8|2287.8|2291.9|2287.9|2289.3|2286.7|2
1767942140000|2026-01-09 07:02:20|2292.1|2288.1|2292|2288|2292.3|2288.3|2292|2288|1
1767942150000|2026-01-09 07:02:30|2292.1|2288.1|2292.4|2288.4|2292.5|2288.5|2292.1|2288.1|1
1767942160000|2026-01-09 07:02:40|2292.5|2288.5|2292.3|2288.3|2292.5|2288.5|2292.2|2288.2|0
1767942170000|2026-01-09 07:02:50|2292.5|2288.5|2293.1|2289.1|2293.1|2289.8|2291.3|2288.3|1
1767942180000|2026-01-09 07:03:00|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|2292.4|2288.4|1
1767942190000|2026-01-09 07:03:10|2292.2|2290.7|2292.4|2288.4|2293.2|2290.7|2292.2|2288.4|0
1767942200000|2026-01-09 07:03:20|2292.3|2288.3|2291.6|2287.6|2292.3|2288.3|2291.6|2287.6|0
1767942210000|2026-01-09 07:03:30|2291.7|2287.7|2290.5|2286.5|2291.7|2287.7|2289.7|2285.7|1
1767942220000|2026-01-09 07:03:40|2290.6|2286.6|2291.1|2287.1|2291.1|2287.1|2290.6|2286.6|0
1767942230000|2026-01-09 07:03:50|2291|2287|2290.2|2288.7|2291|2288.7|2290.2|2286.8|0
1767942240000|2026-01-09 07:04:00|2290.1|2288.6|2290.4|2286.4|2290.5|2289|2290.1|2286.4|2
1767942250000|2026-01-09 07:04:10|2290.5|2286.5|2290.5|2286.5|2290.5|2286.5|2290.5|2286.5|1
1767942260000|2026-01-09 07:04:20|2290.7|2286.7|2290.8|2286.8|2290.9|2286.9|2290.6|2286.6|0
1767942270000|2026-01-09 07:04:30|2290.9|2286.9|2290.9|2286.9|2291|2287|2290.6|2286.6|0
1767942280000|2026-01-09 07:04:40|2291|2287|2291.1|2287.1|2291.1|2287.1|2291|2287|0
1767942290000|2026-01-09 07:04:50|2292.2|2288.2|2292.9|2288.9|2292.9|2289.6|2291.1|2287.5|0
1767942300000|2026-01-09 07:05:00|2292.8|2288.8|2292.7|2288.7|2292.8|2288.8|2292.7|2288.7|0
1767942310000|2026-01-09 07:05:10|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|0
1767942320000|2026-01-09 07:05:20|2292.9|2288.9|2292.1|2290.6|2292.9|2291|2292.1|2288.9|4
1767942330000|2026-01-09 07:05:30|2291.6|2290.1|2292.2|2288.2|2292.2|2290.1|2291.4|2287.4|8
1767942340000|2026-01-09 07:05:40|2291.9|2287.9|2291.5|2287.5|2291.9|2287.9|2291.5|2287.5|0
1767942350000|2026-01-09 07:05:50|2291.4|2287.4|2291.2|2287.2|2291.4|2287.4|2291.2|2287.2|0
1767942360000|2026-01-09 07:06:00|2291.3|2287.3|2291|2289.5|2291.7|2289.5|2291|2287.3|0
1767942370000|2026-01-09 07:06:10|2291.1|2289.6|2291.7|2287.7|2291.7|2289.6|2291.1|2287.3|4
1767942380000|2026-01-09 07:06:20|2291.6|2287.6|2290.7|2289.2|2291.8|2289.2|2290.6|2287.6|0
1767942390000|2026-01-09 07:06:30|2291.1|2287.1|2291.6|2287.6|2291.6|2287.6|2291.1|2287.1|2
1767942400000|2026-01-09 07:06:40|2286.9|2282.9|2291.5|2287.5|2291.6|2287.6|2286.8|2282.8|35
1767942410000|2026-01-09 07:06:50|2291.6|2287.6|2290.4|2288.9|2292.7|2288.9|2290.4|2287.6|0
1767942420000|2026-01-09 07:07:00|2291.4|2287.4|2291.4|2287.4|2291.5|2288.8|2290.3|2287.2|0
1767942470000|2026-01-09 07:07:50|2293.1|2289.1|2292.3|2290.8|2293.1|2290.8|2292.3|2289.1|1
1767942480000|2026-01-09 07:08:00|2292.4|2290.9|2292.7|2288.7|2292.8|2290.9|2292.4|2288.5|3
1767942490000|2026-01-09 07:08:10|2292.5|2288.5|2292.4|2288.4|2292.5|2288.5|2292.2|2288.2|0
1767942500000|2026-01-09 07:08:20|2293.3|2289.3|2293.2|2289.2|2293.3|2289.3|2293.1|2289.1|0
1767942510000|2026-01-09 07:08:30|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|0
1767942520000|2026-01-09 07:08:40|2293|2289|2292.9|2288.9|2293|2289|2292.9|2288.9|0
1767942530000|2026-01-09 07:08:50|2293|2289|2293.3|2289.3|2293.3|2289.3|2293|2289|0
1767942540000|2026-01-09 07:09:00|2293.2|2289.2|2292.8|2288.8|2293.2|2290.6|2292.1|2288.8|0
1767942560000|2026-01-09 07:09:20|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|0
1767942570000|2026-01-09 07:09:30|2293|2289|2292.9|2288.9|2293.1|2289.1|2292.9|2288.9|0
1767942580000|2026-01-09 07:09:40|2293.3|2289.3|2295.2|2291.2|2295.2|2292.7|2292.2|2289.3|3
1767942590000|2026-01-09 07:09:50|2294.3|2292.8|2294.2|2292.7|2295.2|2292.8|2294.2|2291.2|0
1767942600000|2026-01-09 07:10:00|2295.2|2291.2|2295.2|2291.2|2295.2|2291.2|2295.2|2291.2|0
1767942610000|2026-01-09 07:10:10|2296.3|2292.3|2296|2292|2296.3|2292.3|2294.4|2290.4|1
1767942620000|2026-01-09 07:10:20|2295.9|2291.9|2294.9|2290.9|2295.9|2291.9|2294.9|2290.9|0
1767942630000|2026-01-09 07:10:30|2294.5|2290.5|2294.2|2290.2|2294.5|2292.2|2293.7|2289.9|3
1767942640000|2026-01-09 07:10:40|2294.1|2290.1|2293.6|2289.6|2294.1|2290.1|2293.6|2289.6|0
1767942650000|2026-01-09 07:10:50|2293.7|2289.7|2293.5|2289.5|2293.8|2289.8|2293.5|2289.5|0
1767942660000|2026-01-09 07:11:00|2293.3|2289.3|2293.1|2289.1|2293.3|2289.3|2292.8|2288.8|0
1767942670000|2026-01-09 07:11:10|2293|2289|2293.1|2289.1|2293.1|2289.1|2293|2289|0
1767942680000|2026-01-09 07:11:20|2293.2|2289.2|2293.1|2289.1|2293.5|2289.5|2293.1|2289.1|0
1767942690000|2026-01-09 07:11:30|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.7|2291.7|3
1767942700000|2026-01-09 07:11:40|2295.5|2291.5|2295.8|2291.8|2296|2292|2294.3|2290.3|2
1767942710000|2026-01-09 07:11:50|2296|2292|2295.7|2291.7|2296|2292|2295.7|2291.7|0
1767942720000|2026-01-09 07:12:00|2295.6|2291.6|2293.6|2289.6|2295.6|2291.6|2293.6|2289.6|0
1767942730000|2026-01-09 07:12:10|2293.9|2289.9|2293.6|2289.6|2293.9|2289.9|2293.3|2289.3|0
1767942740000|2026-01-09 07:12:20|2293.5|2289.5|2292.9|2288.9|2293.5|2289.5|2292.9|2288.9|0
1767942750000|2026-01-09 07:12:30|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2
1767942770000|2026-01-09 07:12:50|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|0
1767942780000|2026-01-09 07:13:00|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|0
1767942790000|2026-01-09 07:13:10|2293.3|2289.3|2293.6|2289.6|2293.6|2289.6|2293.3|2289.3|0
1767942800000|2026-01-09 07:13:20|2293.5|2289.5|2293.3|2289.3|2293.5|2289.5|2293.3|2289.3|0
1767942820000|2026-01-09 07:13:40|2294.2|2290.2|2293.7|2289.7|2294.2|2290.2|2293.7|2289.7|3
1767942840000|2026-01-09 07:14:00|2293.6|2289.6|2291.7|2287.7|2293.6|2289.6|2291.7|2287.7|3
1767942850000|2026-01-09 07:14:10|2291.1|2287.1|2291.7|2287.7|2291.7|2287.7|2291.1|2287.1|0
1767942860000|2026-01-09 07:14:20|2291.8|2287.8|2291.6|2287.6|2291.8|2287.8|2291.6|2287.6|0
1767942870000|2026-01-09 07:14:30|2291.5|2287.5|2291.5|2287.5|2291.5|2287.5|2291.5|2287.5|0
1767942890000|2026-01-09 07:14:50|2291.6|2287.6|2292.6|2288.6|2292.6|2288.6|2291.6|2287.6|0
1767942900000|2026-01-09 07:15:00|2292.5|2288.5|2292.2|2288.2|2292.7|2288.7|2292.2|2288.2|0
1767942910000|2026-01-09 07:15:10|2292.1|2288.1|2292.1|2288.1|2292.2|2288.7|2290.2|2288|1
1767942920000|2026-01-09 07:15:20|2292|2288|2292.1|2288.1|2292.1|2288.1|2292|2288|0
1767942930000|2026-01-09 07:15:30|2292.7|2288.7|2292.7|2288.7|2292.7|2288.7|2292.7|2288.7|0
1767942940000|2026-01-09 07:15:40|2292.9|2288.9|2293.1|2289.1|2293.5|2289.5|2292.8|2288.8|0
1767942950000|2026-01-09 07:15:50|2293|2289|2292.7|2288.7|2293|2289|2292.6|2288.6|0
1767942960000|2026-01-09 07:16:00|2292.8|2288.8|2292.5|2288.5|2292.8|2288.8|2292.4|2288.4|0
1767942970000|2026-01-09 07:16:10|2292.4|2288.4|2292.5|2288.5|2292.6|2288.6|2292.4|2288.4|0
1767942980000|2026-01-09 07:16:20|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|0
1767942990000|2026-01-09 07:16:30|2292.5|2288.5|2292.6|2288.6|2292.6|2288.6|2292.5|2288.5|0
1767943000000|2026-01-09 07:16:40|2292.5|2288.5|2292.4|2288.4|2292.5|2288.5|2292.4|2288.4|0
1767943010000|2026-01-09 07:16:50|2292.6|2288.6|2292.4|2288.4|2292.6|2288.6|2292.4|2288.4|0
1767943020000|2026-01-09 07:17:00|2292.2|2288.2|2292.4|2288.4|2292.4|2288.4|2292.2|2288.2|0
1767943030000|2026-01-09 07:17:10|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|0
1767943040000|2026-01-09 07:17:20|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|0
1767943050000|2026-01-09 07:17:30|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|0
1767943060000|2026-01-09 07:17:40|2292.9|2288.9|2293.4|2289.4|2293.7|2289.7|2292.9|2288.9|0
1767943070000|2026-01-09 07:17:50|2293.7|2289.7|2293.5|2289.5|2293.7|2289.7|2293.5|2289.5|0
1767943080000|2026-01-09 07:18:00|2293.7|2289.7|2293.7|2289.7|2293.7|2289.7|2293.7|2289.7|0
1767943100000|2026-01-09 07:18:20|2293.6|2289.6|2290.1|2286.1|2293.6|2289.6|2290.1|2286.1|1
1767943120000|2026-01-09 07:18:40|2290.2|2286.2|2290.2|2286.2|2290.2|2286.2|2290.2|2286.2|0
1767943130000|2026-01-09 07:18:50|2291.3|2287.3|2291.9|2287.9|2291.9|2287.9|2291.2|2287.2|2
1767943140000|2026-01-09 07:19:00|2291.5|2287.5|2291.7|2287.7|2291.8|2287.8|2291.5|2287.5|0
1767943160000|2026-01-09 07:19:20|2291.5|2287.5|2291.4|2287.4|2291.5|2287.5|2291.4|2287.4|0
1767943170000|2026-01-09 07:19:30|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|0
1767943180000|2026-01-09 07:19:40|2291.7|2287.7|2291.9|2287.9|2291.9|2287.9|2291.7|2287.7|0
1767943190000|2026-01-09 07:19:50|2292.1|2288.1|2292.2|2288.2|2292.2|2288.2|2292.1|2288.1|1
1767943200000|2026-01-09 07:20:00|2292.1|2288.1|2290.6|2286.6|2292.1|2289.1|2290.1|2286.1|5
1767943210000|2026-01-09 07:20:10|2290.8|2286.8|2291.3|2287.3|2291.3|2287.3|2290.8|2286.8|0
1767943220000|2026-01-09 07:20:20|2291.4|2287.4|2291.4|2287.4|2291.4|2287.4|2291.4|2287.4|0
1767943230000|2026-01-09 07:20:30|2291.5|2287.5|2291.7|2287.7|2291.8|2287.8|2291.5|2287.5|0
1767943240000|2026-01-09 07:20:40|2291.3|2289.8|2291.1|2289.6|2291.3|2289.8|2291.1|2289.6|2
1767943250000|2026-01-09 07:20:50|2290.6|2289.1|2291|2287|2291|2289.1|2290.6|2287|1
1767943260000|2026-01-09 07:21:00|2290.9|2286.9|2291|2287|2291|2287|2290.9|2286.9|0
1767943270000|2026-01-09 07:21:10|2290.9|2286.9|2290.2|2286.2|2290.9|2287.9|2288.2|2285.8|4
1767943280000|2026-01-09 07:21:20|2290.1|2286.1|2290.4|2286.4|2290.4|2286.4|2289.9|2285.9|0
1767943290000|2026-01-09 07:21:30|2290.8|2286.8|2290.6|2286.6|2290.8|2286.8|2290.3|2286.3|0
1767943300000|2026-01-09 07:21:40|2290.8|2286.8|2291.2|2289.7|2291.2|2289.7|2289.6|2286.8|3
1767943310000|2026-01-09 07:21:50|2292.9|2288.9|2293.7|2289.7|2293.7|2289.7|2292.9|2288.9|2
1767943320000|2026-01-09 07:22:00|2293.9|2289.9|2292.6|2291.1|2293.9|2291.1|2292.5|2289.4|0
1767943330000|2026-01-09 07:22:10|2294|2290|2294.2|2290.2|2294.2|2291.1|2292.6|2289.9|0
1767943340000|2026-01-09 07:22:20|2293|2291.5|2293|2291.5|2293|2291.5|2293|2291.5|0
1767943350000|2026-01-09 07:22:30|2294.3|2290.3|2291.2|2289.7|2294.3|2291.3|2291.2|2288.7|1
1767943360000|2026-01-09 07:22:40|2291.3|2289.8|2292.9|2288.9|2292.9|2289.8|2291.3|2288.9|1
1767943370000|2026-01-09 07:22:50|2293|2289|2293|2289|2293|2289|2293|2289|0
1767943380000|2026-01-09 07:23:00|2293.1|2289.1|2293.1|2289.1|2293.4|2289.4|2293.1|2289.1|0
1767943390000|2026-01-09 07:23:10|2293.2|2289.2|2293.4|2289.4|2293.6|2289.6|2293.1|2289.1|1
1767943400000|2026-01-09 07:23:20|2293.5|2289.5|2293.5|2289.5|2293.7|2289.7|2293.5|2289.5|0
1767943410000|2026-01-09 07:23:30|2293.6|2289.6|2293.6|2289.6|2293.9|2289.9|2293.6|2289.6|0
1767943420000|2026-01-09 07:23:40|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|1
1767943430000|2026-01-09 07:23:50|2294.3|2290.3|2294.1|2290.1|2294.3|2290.3|2294|2290|0
1767943440000|2026-01-09 07:24:00|2292.4|2290.9|2293.2|2289.2|2293.2|2290.9|2292.4|2289.2|0
1767943450000|2026-01-09 07:24:10|2293.3|2289.3|2293.1|2289.1|2293.4|2289.4|2293.1|2289.1|0
1767943460000|2026-01-09 07:24:20|2293|2289|2292.9|2288.9|2293|2289|2292.7|2288.7|1
1767943470000|2026-01-09 07:24:30|2292.8|2288.8|2292.8|2288.8|2293.2|2289.2|2292.7|2288.7|2
1767943480000|2026-01-09 07:24:40|2292.7|2288.7|2292.4|2288.4|2293|2289|2291.7|2287.7|4
1767943490000|2026-01-09 07:24:50|2292.3|2288.3|2292.4|2288.4|2292.4|2288.4|2292.2|2288.2|0
1767943500000|2026-01-09 07:25:00|2292.3|2288.3|2291.9|2287.9|2292.3|2288.3|2291.8|2287.8|0
1767943510000|2026-01-09 07:25:10|2291.8|2287.8|2291.4|2287.4|2291.8|2287.8|2291.3|2287.3|0
1767943520000|2026-01-09 07:25:20|2291.3|2287.3|2291.2|2287.2|2291.4|2287.4|2291|2287|0
1767943530000|2026-01-09 07:25:30|2291.4|2287.4|2291.1|2287.1|2291.4|2287.4|2290.6|2286.6|0
1767943540000|2026-01-09 07:25:40|2291.2|2287.2|2291.1|2287.1|2291.3|2287.3|2291.1|2287.1|0
1767943560000|2026-01-09 07:26:00|2291|2287|2290.7|2286.7|2291|2287|2288.4|2286.6|1
1767943570000|2026-01-09 07:26:10|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|0
1767943580000|2026-01-09 07:26:20|2291.3|2287.3|2291.3|2287.3|2291.3|2287.3|2291.3|2287.3|1
1767943590000|2026-01-09 07:26:30|2290.3|2288.8|2292.6|2288.6|2292.9|2288.9|2290.3|2288.6|1
1767943600000|2026-01-09 07:26:40|2292.5|2288.5|2291.8|2290.3|2292.5|2290.3|2291.8|2288.4|0
1767943610000|2026-01-09 07:26:50|||||||||1
1767943620000|2026-01-09 07:27:00|2293.9|2289.9|2293.8|2289.8|2293.9|2289.9|2293.6|2289.6|0
1767943630000|2026-01-09 07:27:10|2293.9|2289.9|2293.8|2289.8|2293.9|2289.9|2293.8|2289.8|0
1767943680000|2026-01-09 07:28:00|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|0
1767943740000|2026-01-09 07:29:00|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|0
1767943750000|2026-01-09 07:29:10|2293.3|2291.8|2293|2291.5|2293.3|2291.8|2293|2291.5|1
1767943770000|2026-01-09 07:29:30|2293.2|2291.7|2293.2|2291.7|2293.2|2291.7|2293.2|2291.7|0
1767943780000|2026-01-09 07:29:40|2295|2291|2295|2291|2295|2291|2295|2291|1
1767943790000|2026-01-09 07:29:50|2293.5|2292|2293.6|2292.1|2293.6|2292.1|2293.5|2292|0
1767943800000|2026-01-09 07:30:00|2293.5|2292|2293.7|2289.7|2294|2292|2293.3|2289.7|1
1767943810000|2026-01-09 07:30:10|2293.9|2289.9|2294.2|2290.2|2294.2|2290.2|2293.9|2289.9|0
1767943820000|2026-01-09 07:30:20|2294.5|2290.5|2294.7|2290.7|2294.8|2290.8|2294.5|2290.5|0
1767943830000|2026-01-09 07:30:30|2294.5|2290.5|2295.1|2291.1|2295.1|2291.1|2294.5|2290.5|0
1767943840000|2026-01-09 07:30:40|2294|2292.5|2295.1|2291.1|2295.1|2292.5|2294|2291.1|0
1767943860000|2026-01-09 07:31:00|||||||||1
1767943870000|2026-01-09 07:31:10|2295|2291|2295.1|2291.1|2295.1|2291.1|2294.9|2290.9|0
1767943880000|2026-01-09 07:31:20|2295|2291|2293.5|2292|2295|2292|2293.5|2291|0
1767943890000|2026-01-09 07:31:30|2295|2291|2293.3|2291.8|2295|2291.8|2293.3|2291|0
1767943900000|2026-01-09 07:31:40|2295.2|2291.2|2295.2|2291.2|2295.4|2291.4|2295.2|2291.2|1
1767943920000|2026-01-09 07:32:00|2295.3|2291.3|2295.4|2291.4|2295.4|2291.4|2295.3|2291.3|0
1767943930000|2026-01-09 07:32:10|2295.5|2291.5|2294.5|2293|2295.5|2293|2294.5|2291.5|0
1767943940000|2026-01-09 07:32:20|2294.6|2293.1|2294.6|2293.1|2294.6|2293.1|2294.6|2293.1|0
1767943960000|2026-01-09 07:32:40|2296.7|2292.7|2296.4|2292.4|2296.7|2292.7|2296.4|2292.4|1
1767943970000|2026-01-09 07:32:50|2296.5|2292.5|2296.6|2292.6|2296.6|2292.6|2296.4|2292.4|0
1767943980000|2026-01-09 07:33:00|2295.7|2294.2|2295|2293.5|2295.8|2294.3|2295|2293.5|1
1767943990000|2026-01-09 07:33:10|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|0
1767944000000|2026-01-09 07:33:20|2295|2291|2293.3|2291.8|2295|2293|2293.3|2290.8|3
1767944010000|2026-01-09 07:33:30|2293.2|2291.7|2293.2|2291.7|2293.2|2291.7|2293.2|2291.7|0
1767944020000|2026-01-09 07:33:40|2293.1|2291.6|2291.9|2290.4|2293.1|2291.6|2291.9|2290.4|2
1767944040000|2026-01-09 07:34:00|2291.8|2290.3|2289.4|2287.9|2292.2|2290.3|2289.4|2287.9|6
1767944050000|2026-01-09 07:34:10|2289.2|2287.7|2288.8|2287.3|2290.2|2287.7|2288.8|2286.2|0
1767944070000|2026-01-09 07:34:30|2290.1|2288.6|2291.9|2287.9|2292|2288.6|2290.1|2287.8|4
1767944080000|2026-01-09 07:34:40|2291.8|2287.8|2292.8|2288.8|2292.8|2289.3|2290.8|2287.8|0
1767944090000|2026-01-09 07:34:50|2292.7|2288.7|2293|2289|2293.3|2290.1|2291.6|2288.6|0
1767944100000|2026-01-09 07:35:00|2292.7|2288.7|2292.3|2288.3|2292.9|2288.9|2292.3|2288.3|1
1767944110000|2026-01-09 07:35:10|2292.4|2288.4|2293|2289|2293|2289|2292.4|2288.4|0
1767944120000|2026-01-09 07:35:20|2293.2|2289.2|2292.9|2288.9|2293.2|2289.2|2292.8|2288.8|0
1767944130000|2026-01-09 07:35:30|2293.1|2289.1|2292.9|2288.9|2293.1|2289.1|2292.9|2288.9|0
1767944140000|2026-01-09 07:35:40|2293.4|2289.4|2293.7|2289.7|2293.8|2289.8|2293.4|2289.4|2
1767944150000|2026-01-09 07:35:50|2293.2|2289.2|2293.5|2289.5|2293.5|2289.5|2292.6|2288.6|0
1767944160000|2026-01-09 07:36:00|2293.7|2289.7|2293.8|2289.8|2293.8|2289.8|2293.4|2289.4|0
1767944190000|2026-01-09 07:36:30|2293.7|2289.7|2293.8|2289.8|2293.8|2289.8|2293.7|2289.7|0
1767944210000|2026-01-09 07:36:50|2293.7|2289.7|2294.3|2290.3|2294.3|2290.3|2293.7|2289.7|0
1767944220000|2026-01-09 07:37:00|2294.1|2290.1|2294.3|2290.3|2294.3|2290.3|2294.1|2290.1|0
1767944230000|2026-01-09 07:37:10|2294.5|2290.5|2296|2292|2296|2292.5|2294|2290.5|1
1767944240000|2026-01-09 07:37:20|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|0
1767944250000|2026-01-09 07:37:30|2296.6|2292.6|2296.8|2292.8|2296.8|2292.8|2296.5|2292.5|8
1767944260000|2026-01-09 07:37:40|2297|2293|2297|2293|2297.1|2294.5|2296|2292.7|0
1767944270000|2026-01-09 07:37:50|2297.1|2293.1|2296.9|2292.9|2297.1|2293.1|2296.9|2292.9|0
1767944280000|2026-01-09 07:38:00|2296.7|2292.7|2296.7|2292.7|2296.9|2294.8|2294.9|2290.9|2
1767944290000|2026-01-09 07:38:10|2296.1|2294.6|2296.9|2292.9|2297|2294.6|2296.1|2292.9|1
1767944300000|2026-01-09 07:38:20|2296.6|2292.6|2296.8|2292.8|2296.8|2292.8|2296.6|2292.6|0
1767944310000|2026-01-09 07:38:30|2296.7|2292.7|2297|2293|2297|2293|2294.9|2290.9|1
1767944320000|2026-01-09 07:38:40|2296.9|2292.9|2297.7|2293.7|2298|2294|2296.9|2292.9|1
1767944340000|2026-01-09 07:39:00|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|0
1767944350000|2026-01-09 07:39:10|2297.7|2293.7|2296.9|2292.9|2297.7|2293.7|2296.9|2292.9|1
1767944360000|2026-01-09 07:39:20|2296.7|2292.7|2296.8|2292.8|2296.8|2292.8|2296.6|2292.6|0
1767944370000|2026-01-09 07:39:30|2296.6|2292.6|2296.5|2292.5|2296.6|2292.6|2296.5|2292.5|0
1767944380000|2026-01-09 07:39:40|2296.4|2292.4|2295.7|2291.7|2296.4|2292.4|2295.7|2291.7|0
1767944400000|2026-01-09 07:40:00|2295.5|2291.5|2295.8|2291.8|2295.8|2291.8|2295.5|2291.5|1
1767944410000|2026-01-09 07:40:10|2295.7|2291.7|2295.8|2291.8|2296|2292|2295.7|2291.7|0
1767944420000|2026-01-09 07:40:20|2296|2292|2295.7|2291.7|2296|2292|2295.7|2291.7|0
1767944430000|2026-01-09 07:40:30|2296|2292|2295.9|2291.9|2296|2293.3|2294.8|2291.8|1
1767944440000|2026-01-09 07:40:40|2295.8|2291.8|2295.8|2291.8|2296|2293.3|2294.7|2291.7|1
1767944460000|2026-01-09 07:41:00|2295.7|2291.7|2295.6|2291.6|2295.8|2291.8|2295.6|2291.6|1
1767944470000|2026-01-09 07:41:10|2294.6|2293.1|2295.6|2291.6|2295.7|2293.1|2294.6|2291.6|1
1767944490000|2026-01-09 07:41:30|2294.2|2292.7|2294.2|2292.7|2294.3|2292.8|2294.2|2292.7|0
1767944500000|2026-01-09 07:41:40|2294.3|2292.8|2294.2|2292.7|2294.3|2292.8|2294.2|2292.7|0
1767944510000|2026-01-09 07:41:50|2294.3|2292.8|2294.9|2293.4|2296.6|2294.1|2294.3|2292.4|2
1767944530000|2026-01-09 07:42:10|2295.4|2293.9|2298.5|2297|2298.5|2297|2295.4|2293.8|5
1767944540000|2026-01-09 07:42:20|2298.4|2294.4|2298.4|2296.9|2298.5|2297|2298.3|2294.4|0
1767944550000|2026-01-09 07:42:30|2298.5|2297|2298.5|2297|2298.5|2297|2298.5|2297|0
1767944560000|2026-01-09 07:42:40|2298.6|2297.1|2298.4|2296.9|2298.6|2297.1|2298.4|2296.9|0
1767944570000|2026-01-09 07:42:50|2299.2|2295.2|2299.2|2295.2|2299.2|2295.2|2299.2|2295.2|2
1767944580000|2026-01-09 07:43:00|2297.8|2296.3|2299|2295|2299.2|2296.6|2297.8|2295|0
1767944590000|2026-01-09 07:43:10|2299.1|2295.1|2298.2|2296.7|2299.4|2296.7|2298.1|2295.1|1
1767944600000|2026-01-09 07:43:20|2299.3|2295.3|2299.8|2298.3|2301|2298.4|2298.3|2295.2|3
1767944610000|2026-01-09 07:43:30|2300.8|2296.8|2300.5|2296.5|2300.8|2298.1|2299.2|2295.2|0
1767944620000|2026-01-09 07:43:40|2300.3|2296.3|2300.5|2296.5|2300.5|2296.5|2300.3|2296.3|0
1767944630000|2026-01-09 07:43:50|2300.6|2296.6|2300.7|2296.7|2300.7|2296.7|2300.2|2296.2|2
1767944640000|2026-01-09 07:44:00|2300.5|2296.5|2300.2|2296.2|2300.5|2296.5|2300.2|2296.2|1
1767944650000|2026-01-09 07:44:10|2298.9|2297.4|2299.5|2295.5|2299.5|2297.4|2298.4|2294.4|2
1767944660000|2026-01-09 07:44:20|2299.3|2295.3|2300.3|2296.3|2300.3|2296.3|2299.2|2295.2|0
1767944670000|2026-01-09 07:44:30|2300.1|2296.1|2300.2|2296.2|2300.2|2296.2|2300.1|2296.1|0
1767944680000|2026-01-09 07:44:40|2300|2296|2300|2296|2300|2296|2300|2296|0
1767944690000|2026-01-09 07:44:50|2299.9|2295.9|2300|2296|2300|2296|2299.9|2295.9|0
1767944700000|2026-01-09 07:45:00|2299.9|2295.9|2299.5|2295.5|2299.9|2295.9|2299.5|2295.5|1
1767944710000|2026-01-09 07:45:10|2299.8|2295.8|2297.4|2295.9|2299.8|2295.9|2297.4|2295.3|0
1767944720000|2026-01-09 07:45:20|2299.5|2295.5|2299.4|2295.4|2299.5|2295.5|2299.2|2295.2|2
1767944730000|2026-01-09 07:45:30|2299.2|2295.2|2299.6|2295.6|2299.6|2295.6|2299.2|2295.2|0
1767944740000|2026-01-09 07:45:40|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|0
1767944750000|2026-01-09 07:45:50|2299.4|2295.4|2299.5|2295.5|2299.5|2295.5|2299.4|2295.4|0
1767944760000|2026-01-09 07:46:00|2299.6|2295.6|2299.6|2295.6|2299.8|2295.8|2299.6|2295.6|0
1767944770000|2026-01-09 07:46:10|2299.7|2295.7|2298.8|2294.8|2299.7|2295.7|2298.8|2294.8|0
1767944780000|2026-01-09 07:46:20|2297.9|2293.9|2298.1|2294.1|2298.1|2294.1|2297.9|2293.9|0
1767944790000|2026-01-09 07:46:30|2298|2294|2298|2294|2298|2294|2298|2294|0
1767944800000|2026-01-09 07:46:40|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|0
1767944810000|2026-01-09 07:46:50|2299|2295|2299.8|2295.8|2299.8|2295.8|2299|2295|0
1767944820000|2026-01-09 07:47:00|2300|2296|2300.9|2296.9|2300.9|2296.9|2299.9|2295.9|2
1767944830000|2026-01-09 07:47:10|2299.8|2298.3|2300.9|2296.9|2300.9|2298.3|2299.7|2296.9|0
1767944840000|2026-01-09 07:47:20|2299.9|2298.4|2301.9|2297.9|2302.3|2298.4|2299.9|2297.6|1
1767944850000|2026-01-09 07:47:30|2301.8|2297.8|2302.9|2298.9|2303|2299|2301.8|2297.8|3
1767944860000|2026-01-09 07:47:40|2303.2|2299.2|2303|2299|2303.2|2299.2|2302.9|2298.9|1
1767944870000|2026-01-09 07:47:50|2302.9|2298.9|2301.4|2299.9|2303.1|2300.5|2301.4|2298.5|2
1767944880000|2026-01-09 07:48:00|2302.9|2298.9|2301.5|2297.5|2302.9|2298.9|2301.5|2297.5|3
1767944890000|2026-01-09 07:48:10|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|0
1767944900000|2026-01-09 07:48:20|2300.8|2296.8|2300.1|2296.1|2300.8|2296.8|2300.1|2296.1|0
1767944910000|2026-01-09 07:48:30|2299.9|2295.9|2299.9|2295.9|2299.9|2295.9|2299.9|2295.9|0
1767944920000|2026-01-09 07:48:40|2299.8|2295.8|2299|2295|2299.8|2295.8|2299|2295|1
1767944930000|2026-01-09 07:48:50|2298.8|2294.8|2297.5|2293.5|2298.8|2294.8|2297.5|2293.5|1
1767944940000|2026-01-09 07:49:00|2297.6|2293.6|2297.6|2293.6|2297.6|2293.6|2297.6|2293.6|0
1767944950000|2026-01-09 07:49:10|2297.5|2293.5|2297.2|2293.2|2297.5|2293.5|2297.2|2293.2|0
1767944960000|2026-01-09 07:49:20|2297.1|2293.1|2297.2|2293.2|2297.2|2293.2|2297.1|2293.1|0
1767944970000|2026-01-09 07:49:30|2297.1|2293.1|2297.1|2293.1|2297.2|2293.2|2297.1|2293.1|0
1767944980000|2026-01-09 07:49:40|2298.7|2294.7|2298.7|2294.7|2298.7|2294.7|2298.7|2294.7|2
1767944990000|2026-01-09 07:49:50|2298.6|2294.6|2298.4|2294.4|2298.7|2296.6|2298.1|2294.4|1
1767945000000|2026-01-09 07:50:00|2298.3|2294.3|2298.4|2294.4|2298.4|2294.4|2298.3|2294.3|0
1767945010000|2026-01-09 07:50:10|2298.5|2294.5|2297.8|2296.3|2298.5|2296.4|2297.8|2294.5|1
1767945020000|2026-01-09 07:50:20|2298.9|2294.9|2298.9|2294.9|2298.9|2294.9|2298.9|2294.9|2
1767945030000|2026-01-09 07:50:30|2298.8|2294.8|2298.9|2294.9|2298.9|2294.9|2298.6|2294.6|0
1767945040000|2026-01-09 07:50:40|2298.7|2294.7|2299.2|2295.2|2299.3|2295.3|2298.7|2294.7|1
1767945050000|2026-01-09 07:50:50|2297.9|2293.9|2298.1|2294.1|2298.1|2294.1|2297.9|2293.9|2
1767945060000|2026-01-09 07:51:00|2297.9|2293.9|2296|2292|2297.9|2293.9|2295.8|2291.8|0
1767945070000|2026-01-09 07:51:10|2296.1|2292.1|2296.6|2292.6|2296.7|2292.7|2295|2291|2
1767945080000|2026-01-09 07:51:20|2296.5|2292.5|2297.3|2293.3|2297.3|2293.3|2296.5|2292.5|0
1767945090000|2026-01-09 07:51:30|2297.2|2293.2|2297.1|2293.1|2297.3|2293.3|2297.1|2293.1|1
1767945100000|2026-01-09 07:51:40|2294.9|2290.9|2294|2290|2294.9|2290.9|2293.8|2289.8|1
1767945110000|2026-01-09 07:51:50|2294.2|2290.2|2294.1|2290.1|2294.3|2290.3|2294.1|2290.1|0
1767945120000|2026-01-09 07:52:00|2294.2|2290.2|2293.4|2289.4|2294.2|2290.2|2293.4|2289.4|0
1767945130000|2026-01-09 07:52:10|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|0
1767945140000|2026-01-09 07:52:20|2293.4|2289.4|2293.3|2289.3|2293.6|2289.6|2293.3|2289.3|0
1767945150000|2026-01-09 07:52:30|2293.4|2289.4|2293.6|2289.6|2293.6|2289.6|2293.4|2289.4|0
1767945160000|2026-01-09 07:52:40|2296.9|2292.9|2297.2|2293.2|2297.2|2293.2|2296.9|2292.9|2
1767945170000|2026-01-09 07:52:50|2297.3|2293.3|2296.9|2292.9|2297.3|2293.3|2296.9|2292.9|0
1767945180000|2026-01-09 07:53:00|2296.7|2292.7|2296.8|2292.8|2296.8|2292.8|2296.4|2292.4|0
1767945190000|2026-01-09 07:53:10|2297|2293|2298|2294|2298|2294|2297|2293|1
1767945220000|2026-01-09 07:53:40|2299.6|2295.6|2299|2295|2299.6|2295.6|2299|2295|3
1767945230000|2026-01-09 07:53:50|2299.1|2295.1|2299.3|2295.3|2299.4|2295.4|2299.1|2295.1|0
1767945240000|2026-01-09 07:54:00|2299.4|2295.4|2299.2|2295.2|2299.4|2295.4|2299.2|2295.2|0
1767945250000|2026-01-09 07:54:10|2299.1|2295.1|2296.9|2292.9|2299.1|2295.1|2296.4|2292.4|1
1767945260000|2026-01-09 07:54:20|2297.1|2293.1|2297.6|2293.6|2297.6|2293.6|2297|2293|0
1767945270000|2026-01-09 07:54:30|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|2297.4|2293.4|0
1767945280000|2026-01-09 07:54:40|2297.4|2293.4|2297.4|2293.4|2297.4|2293.4|2297.4|2293.4|0
1767945290000|2026-01-09 07:54:50|2297.5|2293.5|2298.2|2294.2|2298.2|2294.2|2297.5|2293.5|1
1767945300000|2026-01-09 07:55:00|2298|2294|2298.5|2294.5|2298.6|2294.6|2298|2294|0
1767945310000|2026-01-09 07:55:10|2298.4|2294.4|2297.5|2293.5|2298.4|2294.4|2297.3|2293.3|1
1767945320000|2026-01-09 07:55:20|2297.8|2293.8|2296.9|2292.9|2297.8|2293.8|2295|2292.9|1
1767945330000|2026-01-09 07:55:30|2296.8|2292.8|2296.6|2292.6|2296.8|2292.8|2296.6|2292.6|0
1767945340000|2026-01-09 07:55:40|2296.7|2292.7|2295.9|2291.9|2296.9|2292.9|2295.7|2291.7|1
1767945350000|2026-01-09 07:55:50|2296.4|2292.4|2296.4|2292.4|2296.4|2292.4|2296.4|2292.4|0
1767945360000|2026-01-09 07:56:00|2296.2|2292.2|2296|2292|2296.2|2292.2|2295.9|2291.9|1
1767945400000|2026-01-09 07:56:40|2295.9|2291.9|2295.7|2291.7|2295.9|2291.9|2295.7|2291.7|0
1767945430000|2026-01-09 07:57:10|2296.9|2292.9|2297.3|2293.3|2297.3|2293.3|2296.9|2292.9|1
1767945440000|2026-01-09 07:57:20|2297.2|2293.2|2297.8|2293.8|2297.8|2293.8|2297.2|2293.2|0
1767945450000|2026-01-09 07:57:30|2297.7|2293.7|2296.8|2292.8|2297.7|2293.7|2296.8|2292.8|0
1767945460000|2026-01-09 07:57:40|2296.6|2292.6|2296.2|2292.2|2296.6|2292.6|2296.2|2292.2|1
1767945470000|2026-01-09 07:57:50|2296.1|2292.1|2296.3|2292.3|2296.3|2292.3|2295.8|2291.8|0
1767945480000|2026-01-09 07:58:00|2296.2|2292.2|2295.7|2291.7|2296.3|2292.3|2295.7|2291.7|0
1767945490000|2026-01-09 07:58:10|2295|2291|2294.3|2290.3|2295|2291|2294.3|2290.3|4
1767945500000|2026-01-09 07:58:20|2294.5|2290.5|2293.6|2292.1|2294.6|2292.3|2293.5|2290.5|0
1767945510000|2026-01-09 07:58:30|2294.5|2290.5|2294.2|2290.2|2294.6|2290.6|2294.2|2290.2|0
1767945530000|2026-01-09 07:58:50|2294.5|2290.5|2294.4|2290.4|2294.7|2291.4|2292.9|2290.4|1
1767945540000|2026-01-09 07:59:00|2294.5|2290.5|2294.3|2290.3|2294.5|2290.5|2294.3|2290.3|0
1767945550000|2026-01-09 07:59:10|2292.9|2288.9|2291.5|2290|2292.9|2290.1|2291.5|2288.9|1
1767945560000|2026-01-09 07:59:20|2290.1|2288.6|2292.3|2288.3|2292.3|2289.3|2290.1|2287.1|9
1767945570000|2026-01-09 07:59:30|2292.1|2288.1|2292|2288|2292.1|2288.1|2292|2288|0
1767945580000|2026-01-09 07:59:40|2292.1|2288.1|2291.5|2287.5|2292.1|2288.1|2291.2|2287.2|2
1767945590000|2026-01-09 07:59:50|2291.7|2287.7|2291.6|2287.6|2291.9|2287.9|2291.6|2287.6|0
1767945600000|2026-01-09 08:00:00|2291.9|2287.9|2288.4|2286.9|2293|2289.5|2288.4|2285.9|10
1767945610000|2026-01-09 08:00:10|2288.6|2284.6|2290.6|2286.6|2290.9|2288.3|2288.6|2284.6|4
1767945620000|2026-01-09 08:00:20|2290.4|2286.4|2290.6|2286.6|2290.6|2286.6|2290.2|2286.2|0
1767945630000|2026-01-09 08:00:30|2289.5|2288|2290.6|2286.6|2290.6|2288.1|2289.5|2286.5|0
1767945640000|2026-01-09 08:00:40|2292.5|2288.5|2292.5|2288.5|2292.6|2288.6|2292.5|2288.5|1
1767945650000|2026-01-09 08:00:50|2292.8|2288.8|2292.1|2288.1|2292.8|2288.8|2292.1|2288.1|0
1767945660000|2026-01-09 08:01:00|2292.2|2288.2|2293.6|2289.6|2293.6|2289.6|2292.1|2288.1|4
1767945670000|2026-01-09 08:01:10|2293.7|2289.7|2292.4|2288.4|2293.7|2289.7|2292.4|2288.4|1
1767945680000|2026-01-09 08:01:20|2292.3|2288.3|2290.1|2286.1|2292.4|2288.4|2290|2286|3
1767945690000|2026-01-09 08:01:30|2289.9|2285.9|2290|2286|2290|2286|2289.9|2285.9|0
1767945700000|2026-01-09 08:01:40|2289.9|2285.9|2289.9|2285.9|2289.9|2285.9|2289.9|2285.9|0
1767945710000|2026-01-09 08:01:50|2290|2286|2290|2286|2290|2286|2290|2286|0
1767945720000|2026-01-09 08:02:00|2289.7|2285.7|2289.7|2285.7|2289.8|2285.8|2289.7|2285.7|0
1767945730000|2026-01-09 08:02:10|2289.8|2285.8|2287.2|2283.2|2289.8|2285.8|2287.2|2283.2|2
1767945740000|2026-01-09 08:02:20|2287.3|2283.3|2286.9|2282.9|2287.3|2283.3|2286.6|2282.6|2
1767945750000|2026-01-09 08:02:30|2287|2283|2287.1|2283.1|2288|2284|2286.7|2282.7|4
1767945760000|2026-01-09 08:02:40|2287.2|2283.2|2286.4|2284.9|2287.6|2284.9|2286.4|2283.2|1
1767945770000|2026-01-09 08:02:50|2286.5|2285|2286.5|2285|2286.5|2285|2286.5|2285|0
1767945780000|2026-01-09 08:03:00|2286.4|2284.9|2289.4|2285.4|2290.6|2286.6|2286.4|2284.8|1
1767945790000|2026-01-09 08:03:10|2289.7|2285.7|2290.6|2286.6|2290.6|2286.6|2289.7|2285.7|0
1767945800000|2026-01-09 08:03:20|2290.8|2286.8|2291.5|2287.5|2291.6|2288.5|2289.8|2286.8|2
1767945810000|2026-01-09 08:03:30|2291.3|2287.3|2290.9|2286.9|2291.4|2287.4|2290.9|2286.9|2
1767945820000|2026-01-09 08:03:40|2290.7|2286.7|2288.3|2286.8|2290.7|2286.9|2288.3|2286.6|1
1767945830000|2026-01-09 08:03:50|2288.5|2284.5|2289.4|2285.4|2289.4|2286.7|2288.2|2284.5|0
1767945840000|2026-01-09 08:04:00|2289.3|2285.3|2289.1|2285.1|2289.3|2285.3|2288.9|2284.9|0
1767945850000|2026-01-09 08:04:10|2289.2|2285.2|2291.2|2287.2|2291.2|2287.2|2288.3|2285.1|1
1767945860000|2026-01-09 08:04:20|2291.1|2287.1|2291.1|2287.1|2291.1|2287.1|2291.1|2287.1|0
1767945870000|2026-01-09 08:04:30|2291|2287|2290.8|2286.8|2291.2|2287.2|2290.6|2286.6|0
1767945880000|2026-01-09 08:04:40|2290.7|2286.7|2290|2286|2290.7|2286.7|2290|2286|0
1767945890000|2026-01-09 08:04:50|2290.1|2286.1|2289.3|2285.3|2290.1|2286.1|2289.3|2285.3|0
1767945900000|2026-01-09 08:05:00|2289.1|2285.1|2289.5|2285.5|2289.5|2285.5|2287.1|2283.1|2
1767945910000|2026-01-09 08:05:10|2290.2|2286.2|2290.3|2286.3|2290.5|2286.5|2289.3|2285.3|0
1767945920000|2026-01-09 08:05:20|2290.4|2286.4|2291.9|2287.9|2291.9|2287.9|2290.4|2286.4|0
1767945930000|2026-01-09 08:05:30|2292|2288|2291.4|2287.4|2292.8|2288.8|2291.4|2287.4|0
1767945940000|2026-01-09 08:05:40|2291.5|2287.5|2294.9|2290.9|2294.9|2290.9|2291.5|2287.5|2
1767945950000|2026-01-09 08:05:50|2295|2291|2300.1|2296.1|2300.1|2296.1|2294.4|2290.4|4
1767945960000|2026-01-09 08:06:00|2300.2|2296.2|2299.6|2298.1|2301.1|2298.1|2299.5|2295.6|2
1767945970000|2026-01-09 08:06:10|2300.7|2296.7|2301.4|2297.4|2301.4|2297.4|2300.1|2296.1|4
1767945980000|2026-01-09 08:06:20|2300.7|2296.7|2301.4|2297.4|2301.5|2297.5|2300.7|2296.7|1
1767945990000|2026-01-09 08:06:30|2301.8|2297.8|2301.7|2297.7|2301.9|2297.9|2301.6|2297.6|1
1767946000000|2026-01-09 08:06:40|2302|2298|2301.2|2297.2|2302|2298.8|2299.9|2297.2|1
1767946010000|2026-01-09 08:06:50|2301.8|2297.8|2302|2298|2302|2298|2301.8|2297.8|4
1767946020000|2026-01-09 08:07:00|2302.1|2298.1|2303.9|2299.9|2303.9|2300|2301.5|2298.1|7
1767946030000|2026-01-09 08:07:10|2304.4|2300.4|2302.4|2300.9|2304.4|2301.7|2302.3|2299.7|2
1767946040000|2026-01-09 08:07:20|2302.3|2300.8|2302.2|2298.2|2302.5|2300.8|2302.1|2298.2|4
1767946050000|2026-01-09 08:07:30|2302.4|2298.4|2302|2298|2302.4|2298.4|2302|2298|4
1767946060000|2026-01-09 08:07:40|2302.1|2298.1|2302.2|2298.2|2302.2|2298.2|2302.1|2298.1|0
1767946070000|2026-01-09 08:07:50|2302.4|2300.9|2303.5|2299.5|2303.5|2300.9|2302.4|2299.5|2
1767946080000|2026-01-09 08:08:00|2302.4|2300.9|2304.1|2302.6|2305.2|2302.6|2302.4|2300.8|3
1767946090000|2026-01-09 08:08:10|2304.8|2300.8|2304.3|2300.3|2304.8|2300.8|2304.2|2300.2|2
1767946100000|2026-01-09 08:08:20|2303.4|2301.9|2303.3|2299.3|2304.9|2301.9|2303.1|2299.3|2
1767946110000|2026-01-09 08:08:30|2303.2|2299.2|2301.4|2299.9|2303.2|2299.9|2301.4|2298.8|0
1767946120000|2026-01-09 08:08:40|2302|2298|2301.8|2297.8|2302|2298|2301.7|2297.7|3
1767946130000|2026-01-09 08:08:50|2301.7|2297.7|2301.5|2297.5|2301.9|2297.9|2301.5|2297.5|2
1767946140000|2026-01-09 08:09:00|2301.6|2297.6|2300.3|2296.3|2301.6|2297.6|2298.9|2296.3|5
1767946150000|2026-01-09 08:09:10|2300|2296|2299.9|2295.9|2300.1|2296.1|2299.8|2295.8|0
1767946160000|2026-01-09 08:09:20|2299.8|2295.8|2300.3|2296.3|2300.3|2297.3|2298.8|2295.8|1
1767946170000|2026-01-09 08:09:30|2300.5|2296.5|2300|2298.5|2300.8|2298.5|2300|2296.3|0
1767946180000|2026-01-09 08:09:40|2300.6|2296.6|2300.6|2296.6|2300.7|2296.7|2300.6|2296.6|2
1767946190000|2026-01-09 08:09:50|2300.5|2296.5|2300.2|2296.2|2300.5|2298.2|2299.7|2296.1|1
1767946200000|2026-01-09 08:10:00|2300.1|2296.1|2298.9|2294.9|2300.1|2296.1|2297.5|2294.9|1
1767946210000|2026-01-09 08:10:10|2298.2|2296.7|2300.9|2296.9|2300.9|2296.9|2298.2|2295.3|2
1767946220000|2026-01-09 08:10:20|2300.8|2296.8|2300.7|2296.7|2301.3|2297.3|2300.7|2296.7|1
1767946230000|2026-01-09 08:10:30|2300.5|2296.5|2299.6|2295.6|2300.5|2296.5|2299.5|2295.5|0
1767946240000|2026-01-09 08:10:40|2299.4|2295.4|2299|2295|2299.4|2295.4|2299|2295|4
1767946250000|2026-01-09 08:10:50|2298.9|2294.9|2297.5|2296|2298.9|2296.1|2297.5|2294.9|0
1767946260000|2026-01-09 08:11:00|2300.6|2296.6|2299.9|2295.9|2300.6|2296.6|2299.7|2295.7|1
1767946270000|2026-01-09 08:11:10|2300|2296|2298.2|2294.2|2300|2296|2297.9|2293.9|4
1767946280000|2026-01-09 08:11:20|2298.3|2294.3|2299.8|2295.8|2299.8|2295.8|2298.3|2294.3|0
1767946290000|2026-01-09 08:11:30|2299.7|2295.7|2298|2294|2299.7|2295.7|2298|2294|0
1767946300000|2026-01-09 08:11:40|2297.5|2293.5|2298.2|2294.2|2298.2|2294.2|2297.5|2293.5|0
1767946310000|2026-01-09 08:11:50|2298.3|2294.3|2298.4|2294.4|2298.5|2294.5|2298.3|2294.3|0
1767946320000|2026-01-09 08:12:00|2298.9|2294.9|2299|2295|2299|2295|2298.7|2294.7|1
1767946330000|2026-01-09 08:12:10|2298.8|2294.8|2299.3|2295.3|2299.3|2295.3|2298.8|2294.8|0
1767946340000|2026-01-09 08:12:20|2299.2|2295.2|2299|2295|2299.2|2295.2|2298.8|2294.8|1
1767946350000|2026-01-09 08:12:30|2299.1|2295.1|2297.5|2293.5|2299.1|2296.6|2297.3|2293.3|4
1767946360000|2026-01-09 08:12:40|2297.6|2293.6|2297.5|2293.5|2297.6|2293.6|2297.5|2293.5|0
1767946370000|2026-01-09 08:12:50|2298.1|2294.1|2297.1|2295.6|2298.2|2295.7|2297.1|2293.9|1
1767946380000|2026-01-09 08:13:00|2298.2|2294.2|2299.6|2295.6|2299.8|2295.8|2297.2|2294.2|1
1767946390000|2026-01-09 08:13:10|2299.5|2295.5|2300.6|2296.6|2300.8|2296.8|2299.2|2295.2|0
1767946400000|2026-01-09 08:13:20|2300.5|2296.5|2302|2298|2302|2298|2300.2|2296.2|2
1767946410000|2026-01-09 08:13:30|2302.1|2298.1|2302.4|2298.4|2302.4|2300.1|2301.6|2298.1|2
1767946420000|2026-01-09 08:13:40|2302|2298|2298.6|2294.6|2302.2|2298.2|2298.6|2294.6|1
1767946430000|2026-01-09 08:13:50|2298.4|2297.1|2298.5|2294.5|2298.5|2297.1|2298.3|2294.3|1
1767946440000|2026-01-09 08:14:00|2298.6|2294.6|2298.3|2294.3|2299.2|2295.2|2298.3|2294.3|0
1767946450000|2026-01-09 08:14:10|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|0
1767946460000|2026-01-09 08:14:20|2298.1|2294.1|2297.8|2293.8|2298.1|2294.1|2297.7|2293.7|0
1767946470000|2026-01-09 08:14:30|2297.7|2293.7|2297.7|2293.7|2297.8|2293.8|2297.7|2293.7|0
1767946480000|2026-01-09 08:14:40|2297.6|2293.6|2296.2|2292.2|2297.6|2293.6|2296.2|2292.2|0
1767946490000|2026-01-09 08:14:50|2296.3|2292.3|2296.5|2292.5|2296.5|2292.5|2296.3|2292.3|0
1767946500000|2026-01-09 08:15:00|2296.3|2292.3|2295.2|2293.7|2296.4|2293.9|2295.2|2292.1|0
1767946510000|2026-01-09 08:15:10|2296.2|2292.2|2297.1|2293.1|2297.1|2293.1|2296.2|2292.2|1
1767946520000|2026-01-09 08:15:20|2297.3|2293.3|2297|2293|2297.3|2293.3|2297|2293|0
1767946530000|2026-01-09 08:15:30|2296.9|2292.9|2297.3|2293.3|2297.6|2295.5|2296.9|2292.9|1
1767946540000|2026-01-09 08:15:40|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|0
1767946550000|2026-01-09 08:15:50|2297.4|2293.4|2297.8|2293.8|2297.8|2293.8|2295.5|2291.5|0
1767946560000|2026-01-09 08:16:00|2297.6|2293.6|2297.5|2293.5|2297.8|2293.8|2297.5|2293.5|0
1767946570000|2026-01-09 08:16:10|2295.4|2293.9|2295.9|2291.9|2296|2293.9|2295.4|2291.5|1
1767946580000|2026-01-09 08:16:20|2295.8|2291.8|2295.1|2291.1|2295.8|2291.8|2295|2291|1
1767946590000|2026-01-09 08:16:30|2296.1|2292.1|2296.1|2292.1|2296.1|2292.1|2296.1|2292.1|1
1767946600000|2026-01-09 08:16:40|2296|2292|2296|2292|2296.1|2292.1|2295.9|2291.9|0
1767946610000|2026-01-09 08:16:50|2296.1|2292.1|2295.1|2293.6|2296.2|2293.6|2295.1|2292.1|1
1767946620000|2026-01-09 08:17:00|2296.1|2292.1|2294.6|2290.6|2296.1|2292.1|2293.5|2290.5|1
1767946630000|2026-01-09 08:17:10|2294.5|2290.5|2293.5|2289.5|2294.6|2291.5|2291.6|2289.5|3
1767946640000|2026-01-09 08:17:20|2293.6|2289.6|2294.1|2290.1|2294.1|2290.1|2293.6|2289.6|0
1767946650000|2026-01-09 08:17:30|2294|2290|2293.8|2289.8|2294|2290|2293.7|2289.7|0
1767946660000|2026-01-09 08:17:40|2293.9|2289.9|2293.1|2291.6|2294.1|2291.7|2293.1|2289.9|1
1767946670000|2026-01-09 08:17:50|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|0
1767946680000|2026-01-09 08:18:00|2293.7|2289.7|2291.5|2290|2293.7|2290.7|2291.5|2289.7|1
1767946690000|2026-01-09 08:18:10|2291.4|2289.9|2292.1|2288.1|2292.2|2289.9|2290|2287|2
1767946700000|2026-01-09 08:18:20|2292.3|2288.3|2292.1|2288.1|2292.3|2288.3|2292|2288|0
1767946710000|2026-01-09 08:18:30|2292.3|2288.3|2292.1|2288.1|2292.3|2288.3|2292.1|2288.1|0
1767946720000|2026-01-09 08:18:40|2292.2|2288.2|2292.5|2288.5|2292.7|2288.7|2292.1|2288.1|2
1767946730000|2026-01-09 08:18:50|2293.3|2289.3|2292.5|2288.5|2293.3|2289.3|2292.4|2288.4|0
1767946740000|2026-01-09 08:19:00|2292.3|2288.3|2292.9|2288.9|2292.9|2290|2291.5|2288.3|0
1767946750000|2026-01-09 08:19:10|2292.8|2288.8|2292.9|2288.9|2292.9|2288.9|2292.8|2288.8|0
1767946760000|2026-01-09 08:19:20|2292.8|2288.8|2292.8|2288.8|2292.9|2290|2291.5|2288.8|0
1767946770000|2026-01-09 08:19:30|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|2292.8|2288.8|1
1767946780000|2026-01-09 08:19:40|2291.8|2290.3|2293.9|2289.9|2294.2|2291.7|2291.8|2289.2|7
1767946790000|2026-01-09 08:19:50|2293.1|2291.6|2294.5|2290.5|2295.5|2291.6|2293.1|2290.5|2
1767946800000|2026-01-09 08:20:00|2293.2|2291.7|2296.1|2292.1|2296.1|2292.1|2293.2|2290.5|0
1767946810000|2026-01-09 08:20:10|2296|2292|2294.6|2290.6|2296|2292|2294.6|2290.6|0
1767946820000|2026-01-09 08:20:20|2294.5|2290.5|2293.5|2292|2294.6|2292.1|2293|2290.5|1
1767946830000|2026-01-09 08:20:30|2293.6|2292.1|2291.7|2290.2|2293.6|2292.1|2291.5|2288.8|2
1767946840000|2026-01-09 08:20:40|2292.3|2290.8|2295.5|2291.5|2295.5|2291.5|2292.3|2288.8|7
1767946850000|2026-01-09 08:20:50|2295.6|2291.6|2296.1|2292.1|2296.2|2293|2294.5|2291.5|1
1767946860000|2026-01-09 08:21:00|2295.9|2291.9|2296.2|2292.2|2296.4|2293.7|2295.2|2291.9|0
1767946870000|2026-01-09 08:21:10|2296.1|2292.1|2295.8|2291.8|2296.1|2292.1|2295.2|2291.2|0
1767946880000|2026-01-09 08:21:20|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|2295.6|2291.6|0
1767946890000|2026-01-09 08:21:30|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.7|2291.7|0
1767946900000|2026-01-09 08:21:40|2295.7|2291.7|2295.2|2291.2|2295.7|2291.7|2295.1|2291.1|0
1767946910000|2026-01-09 08:21:50|2295.3|2291.3|2295.2|2291.2|2295.3|2291.3|2295.2|2291.2|0
1767946920000|2026-01-09 08:22:00|2295.3|2291.3|2294.7|2290.7|2295.3|2291.3|2294.7|2290.7|1
1767946930000|2026-01-09 08:22:10|2293.9|2289.9|2293.5|2289.5|2293.9|2289.9|2293.2|2289.2|0
1767946940000|2026-01-09 08:22:20|2293.4|2289.4|2293.6|2289.6|2293.7|2289.7|2293.4|2289.4|0
1767946950000|2026-01-09 08:22:30|2293.7|2289.7|2293.8|2289.8|2293.8|2289.8|2293.7|2289.7|0
1767946960000|2026-01-09 08:22:40|2293.9|2289.9|2294.1|2290.1|2294.2|2290.2|2293.9|2289.9|0
1767946970000|2026-01-09 08:22:50|2294.2|2290.2|2294.5|2290.5|2294.5|2291.9|2293.3|2290.2|0
1767946980000|2026-01-09 08:23:00|2294.3|2290.3|2294.1|2290.1|2294.3|2290.3|2294.1|2290.1|0
1767946990000|2026-01-09 08:23:10|2294|2290|2293.7|2289.7|2294|2290|2293.7|2289.7|0
1767947000000|2026-01-09 08:23:20|2293.6|2289.6|2293.9|2289.9|2293.9|2289.9|2293.5|2289.5|0
1767947010000|2026-01-09 08:23:30|2294|2290|2293.9|2289.9|2294.2|2290.2|2293.9|2289.9|0
1767947020000|2026-01-09 08:23:40|2293.8|2289.8|2294.2|2290.2|2294.3|2290.3|2293.8|2289.8|0
1767947030000|2026-01-09 08:23:50|2294.3|2290.3|2294.3|2290.3|2294.4|2290.4|2294.3|2290.3|0
1767947040000|2026-01-09 08:24:00|2294.2|2290.2|2293.3|2291.8|2294.3|2291.9|2293.2|2290|0
1767947050000|2026-01-09 08:24:10|2293.2|2291.7|2294.2|2290.2|2294.4|2291.7|2293.2|2289.8|0
1767947060000|2026-01-09 08:24:20|2294.3|2290.3|2294.3|2290.3|2294.4|2291.7|2293.2|2290.2|0
1767947070000|2026-01-09 08:24:30|2294.4|2290.4|2293.2|2291.7|2294.4|2291.7|2293.2|2290.4|0
1767947080000|2026-01-09 08:24:40|2294.4|2290.4|2294.5|2290.5|2294.5|2291.7|2293.2|2290.4|0
1767947090000|2026-01-09 08:24:50|2294.4|2290.4|2294|2290|2294.4|2290.4|2293.8|2289.8|0
1767947100000|2026-01-09 08:25:00|2293.8|2289.8|2294.2|2290.2|2294.2|2290.2|2293.8|2289.8|0
1767947110000|2026-01-09 08:25:10|2294.3|2290.3|2294.3|2290.3|2294.3|2291.8|2293.1|2290.3|0
1767947120000|2026-01-09 08:25:20|2293.1|2291.6|2293|2291.5|2294.3|2291.6|2293|2290.3|0
1767947130000|2026-01-09 08:25:30|2292.8|2291.3|2293.1|2291.6|2293.1|2291.6|2292.8|2291.3|0
1767947140000|2026-01-09 08:25:40|2294.3|2290.3|2293.1|2291.6|2294.3|2291.6|2293|2290.3|0
1767947150000|2026-01-09 08:25:50|2294.3|2290.3|2293|2291.5|2294.3|2291.5|2293|2290.3|0
1767947160000|2026-01-09 08:26:00|2292.9|2291.4|2292.9|2291.4|2292.9|2291.4|2292.9|2291.4|0
1767947180000|2026-01-09 08:26:20|2293.9|2292.4|2296|2294.5|2297.3|2294.5|2293.9|2292.1|7
1767947190000|2026-01-09 08:26:30|2297.2|2293.2|2297.1|2293.1|2297.2|2293.2|2297|2293|1
1767947200000|2026-01-09 08:26:40|2297|2293|2296.1|2292.1|2297.2|2295.2|2296.1|2292.1|1
1767947210000|2026-01-09 08:26:50|2296|2292|2295.1|2291.1|2296|2292|2295.1|2291.1|0
1767947220000|2026-01-09 08:27:00|2295.3|2291.3|2295.4|2291.4|2295.4|2291.4|2295.3|2291.3|0
1767947230000|2026-01-09 08:27:10|2294.7|2293.2|2295.7|2291.7|2295.7|2293.2|2294.7|2291.6|0
1767947240000|2026-01-09 08:27:20|2295.9|2291.9|2296.2|2292.2|2296.4|2292.4|2295.8|2291.8|0
1767947250000|2026-01-09 08:27:30|2294.7|2293.2|2295.2|2293.7|2296.3|2293.7|2294.7|2291.8|3
1767947260000|2026-01-09 08:27:40|2296.3|2292.3|2295.4|2293.9|2296.6|2293.9|2295.4|2292.3|0
1767947270000|2026-01-09 08:27:50|2296.6|2292.6|2295.3|2291.3|2296.6|2293.1|2294.6|2291.3|1
1767947290000|2026-01-09 08:28:10|2295.4|2291.4|2295.4|2291.4|2295.4|2291.4|2295.3|2291.3|0
1767947300000|2026-01-09 08:28:20|2295.3|2291.3|2293.8|2292.3|2295.4|2292.3|2293.8|2291.3|0
1767947310000|2026-01-09 08:28:30|2293.9|2292.4|2293.9|2292.4|2293.9|2292.4|2293.8|2292.3|0
1767947320000|2026-01-09 08:28:40|2293.8|2292.3|2294.7|2290.7|2294.8|2292.4|2293.8|2290.7|0
1767947330000|2026-01-09 08:28:50|2294.8|2290.8|2294.9|2290.9|2294.9|2290.9|2294.8|2290.8|0
1767947340000|2026-01-09 08:29:00|2293.6|2292.1|2293.7|2292.2|2293.7|2292.2|2293.6|2292.1|0
1767947350000|2026-01-09 08:29:10|2293.6|2292.1|2293.6|2292.1|2293.7|2292.2|2293.6|2292.1|0
1767947360000|2026-01-09 08:29:20|2293.7|2292.2|2293.7|2292.2|2293.7|2292.2|2293.6|2292.1|0
1767947370000|2026-01-09 08:29:30|2293.6|2292.1|2293.6|2292.1|2293.7|2292.2|2293.6|2292.1|0
1767947380000|2026-01-09 08:29:40|2294.7|2290.7|2293.5|2292|2294.7|2292|2293.5|2290.7|0
1767947390000|2026-01-09 08:29:50|2294.7|2290.7|2293.5|2289.5|2294.7|2291.5|2293|2289.4|3
1767947400000|2026-01-09 08:30:00|2292.4|2290.9|2294.6|2290.6|2294.7|2291|2292.3|2290.4|1
1767947410000|2026-01-09 08:30:10|2293.1|2291.6|2294.4|2290.4|2294.6|2291.6|2293|2290.1|0
1767947420000|2026-01-09 08:30:20|2294.5|2290.5|2295.9|2291.9|2296.1|2292.1|2293.4|2290.5|2
1767947430000|2026-01-09 08:30:30|2295.8|2291.8|2296.7|2292.7|2297.2|2294.6|2295.6|2291.6|0
1767947440000|2026-01-09 08:30:40|2296.6|2292.6|2289.4|2287.9|2296.9|2292.9|2289.4|2287.3|9
1767947450000|2026-01-09 08:30:50|2288.5|2287|2290.8|2286.8|2290.8|2287.2|2288.5|2285.8|10
1767947460000|2026-01-09 08:31:00|2289.6|2288.1|2290.6|2286.6|2292.4|2288.4|2289.6|2286.6|1
1767947470000|2026-01-09 08:31:10|2290.8|2286.8|2290.4|2286.4|2290.9|2286.9|2290.3|2286.3|1
1767947480000|2026-01-09 08:31:20|2290.1|2286.1|2290.2|2286.2|2290.2|2286.2|2290.1|2286.1|1
1767947490000|2026-01-09 08:31:30|2289|2287.5|2291.6|2287.6|2291.7|2287.7|2289|2286.2|0
1767947500000|2026-01-09 08:31:40|2291.7|2287.7|2292|2288|2292|2288|2291.7|2287.7|0
1767947510000|2026-01-09 08:31:50|2292.2|2288.2|2291.9|2287.9|2292.2|2288.2|2291.7|2287.7|0
1767947520000|2026-01-09 08:32:00|2292.2|2288.2|2297|2293|2298.3|2294.5|2292.2|2288.2|26
1767947530000|2026-01-09 08:32:10|2297.1|2293.1|2300|2296|2300|2296|2295.9|2293.1|8
1767947540000|2026-01-09 08:32:20|2298.8|2297.3|2298.8|2294.8|2301.2|2298.7|2298.1|2294.8|5
1767947550000|2026-01-09 08:32:30|2298.9|2294.9|2296.7|2292.7|2298.9|2294.9|2296.7|2292.7|3
1767947560000|2026-01-09 08:32:40|2296.6|2292.6|2298.1|2294.1|2298.1|2294.1|2296.4|2292.4|2
1767947570000|2026-01-09 08:32:50|2298|2294|2297.9|2293.9|2298|2294|2297.5|2293.5|0
1767947580000|2026-01-09 08:33:00|2297.8|2293.8|2296.5|2292.5|2297.8|2293.8|2296.4|2292.4|0
1767947590000|2026-01-09 08:33:10|2296.6|2292.6|2297.7|2293.7|2297.7|2293.7|2296.6|2292.6|0
1767947600000|2026-01-09 08:33:20|2297.8|2293.8|2297.6|2293.6|2298.2|2294.2|2297.6|2293.6|0
1767947620000|2026-01-09 08:33:40|2297.5|2293.5|2297.4|2293.4|2297.5|2293.5|2297.4|2293.4|0
1767947630000|2026-01-09 08:33:50|2297.5|2293.5|2297.9|2293.9|2297.9|2293.9|2297.5|2293.5|0
1767947640000|2026-01-09 08:34:00|2297.8|2293.8|2297.3|2293.3|2297.8|2293.8|2297.3|2293.3|0
1767947650000|2026-01-09 08:34:10|2297.7|2293.7|2296.9|2292.9|2297.7|2293.7|2296.8|2292.8|0
1767947660000|2026-01-09 08:34:20|2296.8|2292.8|2295.4|2291.4|2296.8|2293.7|2295.2|2291.4|1
1767947670000|2026-01-09 08:34:30|2295.2|2291.2|2294.9|2290.9|2295.2|2291.2|2294.9|2290.9|0
1767947680000|2026-01-09 08:34:40|2295|2291|2294.9|2290.9|2295|2292|2293.5|2290.9|0
1767947690000|2026-01-09 08:34:50|2293.3|2291.8|2293.8|2289.8|2294.2|2291.8|2293|2289.5|20
1767947700000|2026-01-09 08:35:00|2293.9|2289.9|2293.8|2289.8|2293.9|2289.9|2293.8|2289.8|2
1767947720000|2026-01-09 08:35:20|2293.7|2289.7|2293.8|2289.8|2293.8|2289.8|2293.7|2289.7|0
1767947730000|2026-01-09 08:35:30|2293.7|2289.7|2293.8|2289.8|2293.8|2289.8|2293.7|2289.7|0
1767947740000|2026-01-09 08:35:40|2293.9|2289.9|2293.8|2289.8|2293.9|2289.9|2293.8|2289.8|1
1767947750000|2026-01-09 08:35:50|2292.3|2290.8|2293.9|2289.9|2293.9|2291.1|2292.3|2289.8|1
1767947760000|2026-01-09 08:36:00|2292.7|2291.2|2292.7|2291.2|2293.9|2291.4|2292.7|2289.9|0
1767947770000|2026-01-09 08:36:10|2293.9|2289.9|2293.9|2289.9|2293.9|2291.2|2292.7|2289.9|0
1767947780000|2026-01-09 08:36:20|2292.7|2291.2|2293.9|2289.9|2293.9|2291.2|2291.9|2289.8|2
1767947790000|2026-01-09 08:36:30|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|0
1767947800000|2026-01-09 08:36:40|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|2293.8|2289.8|0
1767947820000|2026-01-09 08:37:00|2293.8|2289.8|2293.8|2289.8|2293.8|2290.8|2292.3|2289.8|0
1767947830000|2026-01-09 08:37:10|2293.7|2289.7|2291.4|2289.9|2293.7|2290.8|2291.4|2289.3|2
1767947840000|2026-01-09 08:37:20|2293|2289|2292.8|2288.8|2293|2290|2291.4|2288.8|0
1767947850000|2026-01-09 08:37:30|2291.4|2289.9|2290.9|2286.9|2292.8|2290|2290.9|2286.9|1
1767947860000|2026-01-09 08:37:40|2290.7|2286.7|2291|2287|2291.2|2287.2|2290.5|2286.5|0
1767947870000|2026-01-09 08:37:50|2291.1|2287.1|2290|2288.5|2291.1|2288.5|2290|2287.1|1
1767947880000|2026-01-09 08:38:00|2292.5|2288.7|2292.8|2288.8|2292.8|2288.8|2292.5|2288.6|2
1767947890000|2026-01-09 08:38:10|2293|2289|2292.9|2288.9|2293|2289|2292.9|2288.9|0
1767947900000|2026-01-09 08:38:20|2290.8|2289.3|2291.4|2289.9|2293|2289.9|2290.8|2288.9|1
1767947910000|2026-01-09 08:38:30|2291.3|2289.8|2291.4|2289.9|2292.8|2289.9|2291.3|2288.8|0
1767947920000|2026-01-09 08:38:40|2291.3|2289.8|2291|2287|2291.5|2289.8|2290|2287|1
1767947940000|2026-01-09 08:39:00|2290|2288.5|2290|2288.5|2290.1|2288.6|2290|2288.5|0
1767947950000|2026-01-09 08:39:10|2290.1|2288.6|2288|2284|2290.9|2288.6|2287.8|2283.9|4
1767947960000|2026-01-09 08:39:20|2287.9|2283.9|2288|2284|2288|2284|2287.9|2283.9|0
1767947970000|2026-01-09 08:39:30|2289.2|2285.2|2291.1|2287.1|2291.1|2287.1|2289.2|2285.2|1
1767947980000|2026-01-09 08:39:40|2291.3|2287.3|2291.6|2287.6|2292.6|2288.6|2289.4|2287.3|1
1767947990000|2026-01-09 08:39:50|2291.4|2287.4|2289|2285|2291.6|2287.6|2288|2285|0
1767948000000|2026-01-09 08:40:00|2288.8|2284.8|2288.8|2284.8|2289.1|2285.1|2288.6|2284.6|0
1767948010000|2026-01-09 08:40:10|2288.7|2284.7|2288.8|2284.8|2288.9|2284.9|2288.7|2284.7|1
1767948020000|2026-01-09 08:40:20|2288.7|2284.7|2288.8|2284.8|2288.8|2284.8|2288.7|2284.7|0
1767948030000|2026-01-09 08:40:30|2288.7|2284.7|2288.6|2284.6|2288.7|2284.7|2288.6|2284.6|0
1767948040000|2026-01-09 08:40:40|2288.5|2284.5|2284.9|2283.4|2288.5|2285|2284.9|2283.4|2
1767948050000|2026-01-09 08:40:50|2287.8|2283.8|2287.9|2283.9|2287.9|2283.9|2287.8|2283.8|4
1767948060000|2026-01-09 08:41:00|2288.1|2284.1|2287.9|2283.9|2288.2|2284.2|2287.9|2283.9|0
1767948070000|2026-01-09 08:41:10|2287.7|2283.7|2287.9|2283.9|2287.9|2283.9|2287.7|2283.7|0
1767948080000|2026-01-09 08:41:20|2288.4|2284.4|2288.4|2284.4|2288.9|2284.9|2288.3|2284.3|0
1767948090000|2026-01-09 08:41:30|2288.8|2284.8|2289.4|2285.4|2289.8|2285.8|2288.7|2284.7|0
1767948100000|2026-01-09 08:41:40|2289.5|2285.5|2288.2|2284.2|2289.7|2285.7|2288.2|2284.2|0
1767948110000|2026-01-09 08:41:50|2288.1|2284.1|2287.8|2283.8|2288.1|2284.1|2287.8|2283.8|0
1767948120000|2026-01-09 08:42:00|2287.7|2283.7|2287.6|2283.6|2287.7|2283.7|2286.7|2282.7|0
1767948130000|2026-01-09 08:42:10|2287.7|2283.7|2287.8|2283.8|2287.8|2283.8|2287.6|2283.6|0
1767948140000|2026-01-09 08:42:20|2287.9|2283.9|2287.7|2283.7|2288.1|2284.1|2287.7|2283.7|0
1767948150000|2026-01-09 08:42:30|2287.6|2283.6|2287.6|2283.6|2287.6|2283.6|2287.6|2283.6|0
1767948160000|2026-01-09 08:42:40|2287.4|2283.4|2287.9|2283.9|2287.9|2283.9|2287.4|2283.4|0
1767948170000|2026-01-09 08:42:50|2288|2284|2288.1|2284.1|2288.1|2284.1|2287.9|2283.9|0
1767948180000|2026-01-09 08:43:00|2288.2|2284.2|2289|2285|2289|2285|2288.2|2284.2|1
1767948190000|2026-01-09 08:43:10|2289.4|2285.4|2289|2285|2289.4|2286.9|2288.4|2284.5|1
1767948200000|2026-01-09 08:43:20|2287.7|2283.7|2288.1|2284.1|2288.1|2284.1|2287.7|2283.7|2
1767948220000|2026-01-09 08:43:40|2289.1|2285.1|2288.8|2284.8|2289.1|2285.1|2288.7|2284.7|0
1767948230000|2026-01-09 08:43:50|2288.7|2284.7|2289.3|2285.3|2289.3|2285.3|2288.7|2284.7|0
1767948240000|2026-01-09 08:44:00|2289.2|2285.2|2290|2286|2290|2286|2289.2|2285.2|1
1767948250000|2026-01-09 08:44:10|2289.8|2285.8|2289.5|2285.5|2290|2286|2289.5|2285.5|0
1767948260000|2026-01-09 08:44:20|2289.4|2285.4|2288.7|2284.7|2289.4|2285.4|2288.7|2284.7|0
1767948270000|2026-01-09 08:44:30|2288.6|2284.6|2287.3|2285.8|2288.8|2285.8|2287.2|2284.6|0
1767948290000|2026-01-09 08:44:50|2288.8|2284.8|2288.6|2284.6|2288.8|2285.8|2287.2|2284.6|0
1767948300000|2026-01-09 08:45:00|2287.2|2285.7|2288.9|2284.9|2288.9|2285.7|2287.2|2284.9|1
1767948310000|2026-01-09 08:45:10|2289|2285|2289.2|2285.2|2289.2|2285.2|2288.8|2284.8|0
1767948320000|2026-01-09 08:45:20|2289.3|2285.3|2289.3|2285.3|2289.6|2285.6|2289.3|2285.3|0
1767948330000|2026-01-09 08:45:30|2289.1|2285.1|2289.2|2285.2|2289.2|2285.2|2289.1|2285.1|0
1767948340000|2026-01-09 08:45:40|2289.3|2285.3|2289.4|2285.4|2289.5|2285.5|2289.3|2285.3|0
1767948350000|2026-01-09 08:45:50|2289.1|2285.1|2289|2285|2289.1|2285.1|2289|2285|0
1767948360000|2026-01-09 08:46:00|2289.1|2285.1|2288.8|2284.8|2289.1|2285.1|2288.8|2284.8|0
1767948370000|2026-01-09 08:46:10|2288.9|2284.9|2288.8|2284.8|2288.9|2284.9|2288.6|2284.6|0
1767948380000|2026-01-09 08:46:20|2288.9|2284.9|2288.9|2284.9|2288.9|2284.9|2288.9|2284.9|0
1767948390000|2026-01-09 08:46:30|2288.8|2284.8|2287.7|2283.7|2288.8|2285.8|2287.3|2283.5|1
1767948400000|2026-01-09 08:46:40|2287.6|2283.6|2286.7|2282.7|2287.6|2284.4|2285.8|2282.7|0
1767948410000|2026-01-09 08:46:50|2285.1|2283.6|2284.9|2283.4|2285.1|2283.6|2284.9|2283.4|1
1767948420000|2026-01-09 08:47:00|2284|2280|2283.6|2279.6|2284.4|2280.9|2281.4|2279.6|9
1767948440000|2026-01-09 08:47:20|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|2283.2|2279.2|0
1767948450000|2026-01-09 08:47:30|2283.3|2279.3|2284.5|2280.5|2284.5|2280.5|2283.2|2279.2|1
1767948460000|2026-01-09 08:47:40|2284.4|2280.4|2284.4|2280.4|2284.6|2280.6|2284.4|2280.4|0
1767948470000|2026-01-09 08:47:50|2284.5|2280.5|2284.4|2280.4|2284.6|2280.6|2284.4|2280.4|2
1767948480000|2026-01-09 08:48:00|2283|2281.5|2283.1|2279.1|2284.3|2281.5|2281.6|2279.1|2
1767948500000|2026-01-09 08:48:20|2283|2279|2281.7|2280.2|2283.6|2280.2|2281.1|2279|1
1767948510000|2026-01-09 08:48:30|2284.2|2280.5|2284.5|2280.5|2284.5|2280.5|2284.2|2280.2|1
1767948520000|2026-01-09 08:48:40|2284.3|2280.3|2284.2|2280.2|2284.6|2280.6|2284.1|2280.1|0
1767948530000|2026-01-09 08:48:50|2284.7|2280.7|2285.1|2281.1|2285.2|2281.2|2284.6|2280.6|2
1767948540000|2026-01-09 08:49:00|2285.7|2281.7|2285.3|2281.3|2285.7|2281.7|2285.3|2281.3|0
1767948550000|2026-01-09 08:49:10|2285.4|2281.4|2285.2|2281.2|2285.4|2281.4|2285.2|2281.2|0
1767948560000|2026-01-09 08:49:20|2286.1|2282.1|2286.5|2282.5|2286.6|2282.6|2286.1|2282.1|3
1767948570000|2026-01-09 08:49:30|2286.6|2282.6|2286.7|2282.7|2286.7|2282.7|2286.6|2282.6|0
1767948580000|2026-01-09 08:49:40|2286.9|2282.9|2289.1|2285.1|2289.1|2285.1|2286.8|2282.8|4
1767948590000|2026-01-09 08:49:50|2288.9|2284.9|2289|2285|2289.2|2285.2|2288.9|2284.9|0
1767948600000|2026-01-09 08:50:00|2288.9|2284.9|2288.8|2284.8|2289.2|2285.2|2288.8|2284.8|3
1767948610000|2026-01-09 08:50:10|2288.6|2284.6|2288.7|2284.7|2288.8|2284.8|2288.6|2284.6|1
1767948620000|2026-01-09 08:50:20|2288.8|2284.8|2288.8|2284.8|2288.9|2284.9|2288.8|2284.8|0
1767948630000|2026-01-09 08:50:30|2288.9|2284.9|2288.8|2284.8|2288.9|2284.9|2288.8|2284.8|0
1767948640000|2026-01-09 08:50:40|2288.9|2284.9|2288.9|2284.9|2288.9|2284.9|2288.8|2284.8|0
1767948650000|2026-01-09 08:50:50|2289.1|2285.1|2288.9|2284.9|2289.2|2285.2|2288.9|2284.9|0
1767948660000|2026-01-09 08:51:00|2288.4|2284.4|2288.7|2284.7|2288.8|2284.8|2288.4|2284.4|0
1767948670000|2026-01-09 08:51:10|2288.6|2284.6|2287.3|2283.3|2288.7|2284.7|2286.8|2282.8|3
1767948680000|2026-01-09 08:51:20|2287.2|2283.2|2285.9|2281.9|2287.2|2283.2|2284.5|2280.5|2
1767948690000|2026-01-09 08:51:30|2285.8|2281.8|2284.4|2280.4|2285.8|2281.8|2283.6|2279.6|1
1767948700000|2026-01-09 08:51:40|2284.3|2280.3|2281.7|2277.7|2284.3|2280.3|2280.4|2276.4|17
1767948710000|2026-01-09 08:51:50|2282.5|2278.5|2281.6|2277.6|2282.5|2278.5|2281.4|2277.4|8
1767948720000|2026-01-09 08:52:00|2281.5|2277.5|2278.3|2274.3|2281.5|2277.5|2278.2|2274.2|6
1767948730000|2026-01-09 08:52:10|2277.7|2276.2|2277.7|2276.2|2278.3|2276.2|2277.7|2274.3|6
1767948740000|2026-01-09 08:52:20|2279.4|2275.4|2279.4|2275.4|2279.5|2275.5|2279.4|2275.4|2
1767948750000|2026-01-09 08:52:30|2279.9|2275.9|2278.9|2274.9|2279.9|2275.9|2278.9|2274.9|7
1767948760000|2026-01-09 08:52:40|2279.7|2275.7|2281.1|2277.1|2281.2|2277.2|2279|2275|5
1767948770000|2026-01-09 08:52:50|2281.2|2277.2|2280.3|2276.3|2281.3|2277.3|2280.3|2276.3|1
1767948790000|2026-01-09 08:53:10|2280.2|2276.2|2278.5|2274.5|2280.2|2276.2|2278.3|2274.3|1
1767948800000|2026-01-09 08:53:20|2278.4|2274.4|2278.1|2274.1|2278.5|2274.5|2278.1|2274.1|1
1767948810000|2026-01-09 08:53:30|2278.2|2274.2|2278.5|2274.5|2278.5|2274.5|2278.2|2274.2|0
1767948830000|2026-01-09 08:53:50|2278.4|2274.4|2278.1|2274.1|2278.4|2275.1|2276.6|2273.9|3
1767948840000|2026-01-09 08:54:00|2278.3|2274.3|2279.8|2275.8|2279.9|2275.9|2278.3|2274.3|10
1767948850000|2026-01-09 08:54:10|2277.2|2275.7|2280.1|2276.1|2280.2|2276.2|2277.2|2275.6|2
1767948870000|2026-01-09 08:54:30|2280.2|2276.2|2280.1|2276.1|2282.1|2278.1|2280.1|2276.1|7
1767948880000|2026-01-09 08:54:40|2280.9|2276.9|2283|2279|2283|2279|2280.9|2276.9|3
1767948890000|2026-01-09 08:54:50|2283.1|2279.1|2282.6|2278.6|2284.5|2281.4|2282.5|2278.5|4
1767948900000|2026-01-09 08:55:00|2282.8|2278.8|2285.6|2281.6|2285.7|2281.7|2282.4|2278.8|5
1767948910000|2026-01-09 08:55:10|2285.8|2281.8|2285.4|2281.4|2286.2|2282.2|2285.4|2281.4|1
1767948920000|2026-01-09 08:55:20|2285.5|2281.5|2286|2282|2286|2282|2285.5|2281.5|0
1767948930000|2026-01-09 08:55:30|2286.1|2282.1|2287.3|2283.3|2288|2284|2286.1|2282.1|7
1767948940000|2026-01-09 08:55:40|2287.4|2283.4|2285.6|2281.6|2287.4|2283.4|2285.6|2281.6|3
1767948950000|2026-01-09 08:55:50|2285.5|2281.5|2285.5|2281.5|2285.6|2281.6|2285.5|2281.5|0
1767948960000|2026-01-09 08:56:00|2285.6|2281.6|2286.9|2282.9|2286.9|2282.9|2285.6|2281.6|1
1767948970000|2026-01-09 08:56:10|2287.7|2283.7|2287.1|2283.1|2288.6|2284.6|2287.1|2283.1|6
1767948980000|2026-01-09 08:56:20|2286.4|2282.4|2286.8|2282.8|2286.9|2282.9|2286.4|2282.4|5
1767948990000|2026-01-09 08:56:30|2286.9|2282.9|2286.9|2282.9|2287|2283|2286.8|2282.8|0
1767949000000|2026-01-09 08:56:40|2287|2283|2287|2283|2287|2283|2287|2283|0
1767949010000|2026-01-09 08:56:50|2286.6|2282.6|2286.1|2282.1|2286.6|2283.5|2285|2281|5
1767949020000|2026-01-09 08:57:00|2285.4|2281.4|2285|2281|2285.7|2281.7|2285|2281|1
1767949030000|2026-01-09 08:57:10|2284.9|2280.9|2283.3|2279.3|2284.9|2280.9|2283.2|2279.2|1
1767949040000|2026-01-09 08:57:20|2283.5|2279.5|2283.2|2279.2|2283.6|2279.6|2283.2|2279.2|0
1767949050000|2026-01-09 08:57:30|2283.3|2279.3|2281.4|2277.4|2283.3|2279.3|2281.4|2277.4|6
1767949060000|2026-01-09 08:57:40|2281.6|2277.6|2281.4|2277.4|2281.6|2277.6|2281|2277|2
1767949070000|2026-01-09 08:57:50|2281.1|2277.1|2280.8|2276.8|2281.1|2277.1|2280.7|2276.7|1
1767949080000|2026-01-09 08:58:00|2280.7|2276.7|2280.7|2276.7|2280.8|2276.8|2279.9|2275.9|3
1767949090000|2026-01-09 08:58:10|2280.5|2276.5|2280.2|2276.2|2280.5|2276.5|2279.8|2275.8|6
1767949100000|2026-01-09 08:58:20|2280.1|2276.1|2279.3|2277.8|2280.3|2277.8|2279.3|2276.1|4
1767949110000|2026-01-09 08:58:30|2280.6|2276.6|2280.5|2276.5|2280.7|2276.7|2280.4|2276.4|2
1767949120000|2026-01-09 08:58:40|2280.9|2276.9|2281.9|2277.9|2282|2278|2280.5|2276.5|5
1767949130000|2026-01-09 08:58:50|2282|2278|2280.6|2276.6|2282.1|2278.1|2280.5|2276.5|0
1767949140000|2026-01-09 08:59:00|2280.7|2276.7|2280.6|2276.6|2281.9|2277.9|2280.5|2276.5|7
1767949150000|2026-01-09 08:59:10|2280.7|2276.7|2281.8|2277.8|2281.8|2277.8|2280.7|2276.7|1
1767949160000|2026-01-09 08:59:20|2281.7|2277.7|2281.8|2277.8|2281.8|2277.8|2281.7|2277.7|0
1767949170000|2026-01-09 08:59:30|2282|2278|2281.9|2277.9|2282|2278|2281.9|2277.9|0
1767949180000|2026-01-09 08:59:40|2280.1|2278.6|2282|2278|2282|2278.6|2280|2277.6|4
1767949190000|2026-01-09 08:59:50|2282.2|2278.2|2283.4|2279.4|2283.6|2279.6|2282.2|2278.2|1
1767949200000|2026-01-09 09:00:00|2283.8|2279.8|2284.7|2280.7|2285.1|2281.1|2283.7|2279.7|1
1767949210000|2026-01-09 09:00:10|2284.5|2280.5|2283.3|2279.3|2285|2281|2283.3|2279.3|0
1767949220000|2026-01-09 09:00:20|2283.2|2279.2|2283.1|2279.1|2284.7|2281.1|2281.5|2278.9|15
1767949240000|2026-01-09 09:00:40|2281.7|2277.7|2282.6|2278.6|2283|2279|2281.2|2277.2|7
1767949250000|2026-01-09 09:00:50|2282.5|2278.5|2283.2|2279.2|2283.7|2279.7|2282.5|2278.5|0
1767949260000|2026-01-09 09:01:00|2283.5|2279.5|2283.2|2279.2|2283.5|2279.5|2283.2|2279.2|0
1767949270000|2026-01-09 09:01:10|2283.3|2279.3|2283.3|2279.3|2283.3|2279.3|2283|2279|0
1767949280000|2026-01-09 09:01:20|2283.2|2279.2|2282.8|2278.8|2283.2|2279.2|2282.8|2278.8|0
1767949290000|2026-01-09 09:01:30|2282.9|2278.9|2283.7|2279.7|2283.7|2279.7|2282.9|2278.9|0
1767949300000|2026-01-09 09:01:40|2283.6|2279.6|2283.5|2279.5|2283.6|2279.6|2283.3|2279.3|0
1767949310000|2026-01-09 09:01:50|2284.2|2280.2|2283.2|2279.2|2284.2|2281.3|2282.8|2279.2|30
1767949320000|2026-01-09 09:02:00|2283.3|2279.3|2283.5|2279.5|2283.5|2279.5|2283.3|2279.3|0
1767949330000|2026-01-09 09:02:10|2283.4|2279.4|2285.5|2281.5|2285.5|2281.5|2283.4|2279.4|2
1767949340000|2026-01-09 09:02:20|2286.7|2282.7|2286.6|2282.6|2286.7|2282.7|2285.9|2281.9|1
1767949350000|2026-01-09 09:02:30|2285.7|2281.7|2285.8|2281.8|2285.8|2281.8|2285.7|2281.7|0
1767949360000|2026-01-09 09:02:40|2285.5|2281.5|2285.8|2281.8|2285.9|2281.9|2285.3|2281.3|0
1767949370000|2026-01-09 09:02:50|2286|2282|2286|2282|2286.2|2282.2|2286|2282|0
1767949380000|2026-01-09 09:03:00|2286.1|2282.1|2286.4|2282.4|2286.5|2282.5|2286.1|2282.1|0
1767949390000|2026-01-09 09:03:10|2286.2|2282.2|2286.1|2282.1|2286.2|2282.2|2286|2282|0
1767949400000|2026-01-09 09:03:20|2285.8|2284.3|2286.3|2282.3|2286.3|2284.3|2285.8|2282.2|1
1767949410000|2026-01-09 09:03:30|2286.6|2282.6|2286.5|2282.5|2286.6|2282.6|2286.4|2282.4|0
1767949420000|2026-01-09 09:03:40|2286.4|2282.4|2286.7|2282.7|2286.7|2282.7|2286.4|2282.4|1
1767949430000|2026-01-09 09:03:50|2285.9|2284.4|2286.6|2282.6|2286.7|2284.4|2285.9|2282.4|2
1767949440000|2026-01-09 09:04:00|2286.7|2282.7|2286.2|2282.2|2287.2|2283.2|2285|2281|7
1767949450000|2026-01-09 09:04:10|2286.1|2282.1|2284.8|2280.8|2286.5|2282.5|2284.8|2280.8|3
1767949460000|2026-01-09 09:04:20|2286.1|2282.1|2286.8|2282.8|2287.6|2283.6|2286.1|2282.1|6
1767949470000|2026-01-09 09:04:30|2286.9|2282.9|2287.6|2283.6|2287.8|2283.8|2286.9|2282.9|0
1767949480000|2026-01-09 09:04:40|2287.7|2283.7|2288.6|2284.6|2288.6|2284.6|2287.7|2283.7|3
1767949490000|2026-01-09 09:04:50|2289.1|2285.1|2289.5|2285.5|2289.6|2285.6|2289.1|2285.1|5
1767949500000|2026-01-09 09:05:00|2289.6|2285.6|2289.7|2285.7|2289.7|2285.7|2289.6|2285.6|0
1767949510000|2026-01-09 09:05:10|2289.8|2285.8|2288.7|2284.7|2289.8|2285.8|2287.6|2283.6|3
1767949520000|2026-01-09 09:05:20|2288.9|2284.9|2288.6|2284.6|2288.9|2284.9|2288.6|2284.6|0
1767949530000|2026-01-09 09:05:30|2288.4|2284.4|2289|2285|2289|2285|2288.2|2284.2|0
1767949540000|2026-01-09 09:05:40|2289.2|2285.2|2289.6|2285.6|2289.6|2285.6|2289|2285|0
1767949550000|2026-01-09 09:05:50|2289.5|2285.5|2289.9|2285.9|2290|2286|2289.5|2285.5|0
1767949560000|2026-01-09 09:06:00|2289.8|2285.8|2290.8|2286.8|2290.8|2286.8|2289.8|2285.8|0
1767949570000|2026-01-09 09:06:10|2290.9|2286.9|2293.8|2289.8|2293.9|2289.9|2290.9|2286.9|6
1767949580000|2026-01-09 09:06:20|2293.7|2289.7|2294.6|2290.6|2294.7|2290.7|2293.5|2289.5|1
1767949590000|2026-01-09 09:06:30|2294.4|2290.4|2292.4|2288.4|2294.5|2290.5|2292|2288|6
1767949600000|2026-01-09 09:06:40|2292.2|2288.2|2292.2|2288.2|2292.3|2288.3|2292.1|2288.1|0
1767949610000|2026-01-09 09:06:50|2292.3|2288.3|2291.6|2287.6|2292.3|2288.3|2291.4|2287.4|1
1767949620000|2026-01-09 09:07:00|2291.5|2287.5|2291.6|2287.6|2291.7|2287.7|2291.4|2287.4|7
1767949630000|2026-01-09 09:07:10|2291.7|2287.7|2292.1|2288.1|2292.1|2288.1|2291.7|2287.7|12
1767949650000|2026-01-09 09:07:30|2292.2|2288.2|2292.1|2288.1|2292.2|2288.2|2292.1|2288.1|1
1767949660000|2026-01-09 09:07:40|2292|2288|2290.7|2289.2|2292|2289.2|2290.7|2288|0
1767949670000|2026-01-09 09:07:50|2293.6|2289.6|2294.3|2290.3|2294.3|2290.3|2293.3|2289.3|1
1767949680000|2026-01-09 09:08:00|2294|2290|2293.5|2289.5|2294.5|2290.5|2293.5|2289.5|2
1767949690000|2026-01-09 09:08:10|2293.7|2289.7|2293.6|2289.6|2293.7|2289.7|2293.6|2289.6|1
1767949700000|2026-01-09 09:08:20|2293.4|2289.4|2292|2288|2293.4|2289.4|2290.1|2287.8|6
1767949710000|2026-01-09 09:08:30|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|2292|2288|0
1767949720000|2026-01-09 09:08:40|2291|2289.5|2296.2|2292.2|2296.2|2292.2|2290.5|2286.5|34
1767949730000|2026-01-09 09:08:50|2295.4|2293.9|2297.1|2293.1|2297.1|2293.9|2295.4|2293.1|1
1767949740000|2026-01-09 09:09:00|2297|2293|2297.2|2293.2|2297.6|2293.6|2297|2293|8
1767949750000|2026-01-09 09:09:10|2297|2293|2297.1|2293.1|2297.2|2293.2|2297|2293|1
1767949760000|2026-01-09 09:09:20|2297|2293|2296.8|2292.8|2297|2293|2296.8|2292.8|0
1767949770000|2026-01-09 09:09:30|2295.5|2294|2296.8|2292.8|2296.8|2294|2295.5|2292.8|18
1767949780000|2026-01-09 09:09:40|2295.5|2294|2296.8|2292.8|2296.8|2294|2295.5|2292.8|11
1767949790000|2026-01-09 09:09:50|2295.6|2294.1|2296.9|2292.9|2297.1|2294.1|2295.6|2292.9|11
1767949800000|2026-01-09 09:10:00|2297|2293|2298.6|2294.6|2298.6|2295.3|2296.5|2293|4
1767949810000|2026-01-09 09:10:10|2297.8|2296.3|2299.1|2295.1|2299.1|2296.4|2297.5|2294.6|2
1767949820000|2026-01-09 09:10:20|2300.4|2296.4|2299.6|2295.6|2300.8|2296.8|2298.9|2294.9|17
1767949830000|2026-01-09 09:10:30|2299.8|2295.8|2298.8|2294.8|2300.4|2296.4|2298.7|2294.7|0
1767949840000|2026-01-09 09:10:40|2298.7|2294.7|2298.4|2294.4|2298.7|2294.7|2298.2|2294.2|1
1767949850000|2026-01-09 09:10:50|2298.3|2294.3|2301.2|2297.2|2301.2|2297.2|2298.3|2294.3|2
1767949860000|2026-01-09 09:11:00|2300|2298.5|2300.1|2298.6|2300.1|2298.6|2300|2298.5|1
1767949870000|2026-01-09 09:11:10|2302|2300.5|2302.9|2301.4|2303.9|2301.4|2302|2298.9|8
1767949880000|2026-01-09 09:11:20|2303.2|2301.7|2303.7|2299.7|2303.8|2302.1|2302.6|2299.7|6
1767949890000|2026-01-09 09:11:30|2302.2|2300.7|2303.2|2299.2|2303.2|2300.7|2302.2|2299|2
1767949900000|2026-01-09 09:11:40|2303.3|2299.3|2302.2|2300.7|2303.3|2300.7|2302.2|2299.3|0
1767949910000|2026-01-09 09:11:50|2302.7|2301.2|2302.8|2298.8|2303.2|2301.7|2302.7|2298.7|8
1767949920000|2026-01-09 09:12:00|2303.1|2301.6|2304.2|2300.2|2304.3|2301.8|2303.1|2300.2|2
1767949930000|2026-01-09 09:12:10|2304.3|2300.3|2305.4|2303.9|2305.4|2303.9|2302.5|2300.2|6
1767949940000|2026-01-09 09:12:20|2305.5|2304|2306.1|2302.1|2306.1|2304|2304.8|2302.1|2
1767949950000|2026-01-09 09:12:30|2305.2|2303.7|2306.8|2302.8|2307|2303.7|2304.4|2302.1|9
1767949960000|2026-01-09 09:12:40|2306.7|2302.7|2307|2303|2307|2304|2305.4|2302.7|0
1767949970000|2026-01-09 09:12:50|2306.9|2302.9|2307|2303|2307|2303|2306.8|2302.8|1
1767949980000|2026-01-09 09:13:00|2306.2|2302.2|2306.2|2302.2|2307|2303|2306.1|2302.1|3
1767949990000|2026-01-09 09:13:10|2306.3|2302.3|2304.9|2303.4|2306.8|2303.5|2304.9|2302.3|1
1767950000000|2026-01-09 09:13:20|2304.7|2300.7|2305.6|2301.6|2305.6|2302.2|2303.4|2300.7|5
1767950010000|2026-01-09 09:13:30|2305.4|2301.4|2307.1|2303.1|2307.2|2304.7|2305.4|2301.4|2
1767950020000|2026-01-09 09:13:40|2307|2303|2305.4|2303.9|2307.1|2303.9|2304.9|2302.2|2
1767950030000|2026-01-09 09:13:50|2307.1|2303.1|2305.5|2304|2307.2|2304.5|2305.5|2303|2
1767950040000|2026-01-09 09:14:00|2306.1|2302.1|2305.3|2303.8|2306.1|2303.8|2305.3|2301.6|6
1767950050000|2026-01-09 09:14:10|2305.5|2304|2305.4|2303.9|2306.4|2304|2305.3|2302.4|0
1767950060000|2026-01-09 09:14:20|2305.3|2303.8|2305.8|2301.8|2306.2|2303.8|2305|2301.7|1
1767950070000|2026-01-09 09:14:30|2305.9|2301.9|2305.3|2301.3|2305.9|2301.9|2305.1|2301.1|1
1767950080000|2026-01-09 09:14:40|2305.2|2301.2|2305.1|2301.1|2305.2|2301.2|2305|2301|0
1767950100000|2026-01-09 09:15:00|2306.1|2302.1|2307.1|2303.1|2307.2|2303.8|2305.1|2302.1|2
1767950110000|2026-01-09 09:15:10|2307.2|2303.2|2308.1|2304.1|2308.1|2304.6|2306|2303.2|7
1767950120000|2026-01-09 09:15:20|2308|2304|2308.5|2304.5|2308.6|2304.6|2308|2304|1
1767950130000|2026-01-09 09:15:30|2308.6|2304.6|2307|2305.5|2308.6|2305.5|2306.9|2304.3|0
1767950140000|2026-01-09 09:15:40|2306.6|2302.6|2306.5|2302.5|2306.7|2302.7|2306.4|2302.4|4
1767950150000|2026-01-09 09:15:50|2306.6|2302.6|2306.8|2302.8|2306.8|2302.8|2306.3|2302.3|0
1767950160000|2026-01-09 09:16:00|2306.7|2302.7|2307.7|2303.7|2308|2304.5|2306|2302.7|5
1767950170000|2026-01-09 09:16:10|2308.3|2304.3|2308.1|2304.1|2308.3|2306.3|2307.8|2304|3
1767950180000|2026-01-09 09:16:20|2308|2304|2308.6|2304.6|2308.8|2304.8|2308|2304|2
1767950190000|2026-01-09 09:16:30|2308.4|2304.4|2308.5|2304.5|2308.5|2304.5|2308.4|2304.4|0
1767950210000|2026-01-09 09:16:50|2308.6|2304.6|2308.6|2304.6|2308.7|2304.7|2308.6|2304.6|0
1767950220000|2026-01-09 09:17:00|2306.5|2305|2308.1|2304.1|2308.1|2305|2306.5|2303.9|1
1767950230000|2026-01-09 09:17:10|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|2308.1|2304.1|0
1767950240000|2026-01-09 09:17:20|2308.1|2304.1|2308.2|2304.2|2308.2|2304.2|2308|2304|2
1767950250000|2026-01-09 09:17:30|2308.4|2304.4|2306.6|2305.1|2308.5|2305.1|2306.6|2304.1|2
1767950260000|2026-01-09 09:17:40|2306.7|2305.2|2306.6|2305.1|2306.7|2305.2|2306.6|2305.1|0
1767950270000|2026-01-09 09:17:50|2306.7|2305.2|2308.8|2304.8|2308.8|2306.3|2306.5|2304.7|1
1767950280000|2026-01-09 09:18:00|2307.6|2306.1|2308.1|2306.6|2309.1|2306.6|2307.6|2304.9|2
1767950290000|2026-01-09 09:18:10|2308.6|2304.6|2308.2|2304.2|2308.6|2304.6|2308.1|2304.1|3
1767950300000|2026-01-09 09:18:20|2308.3|2304.3|2307.4|2305.9|2308.5|2305.9|2307.4|2304.3|0
1767950310000|2026-01-09 09:18:30|2308.2|2306.7|2308.1|2306.6|2308.2|2306.7|2308|2306.5|4
1767950320000|2026-01-09 09:18:40|2308|2306.5|2311.1|2309.6|2312.1|2309.6|2308|2306.5|6
1767950330000|2026-01-09 09:18:50|2311|2309.5|2310.9|2309.4|2312.1|2309.5|2310.9|2308.1|0
1767950340000|2026-01-09 09:19:00|2311|2309.5|2311.1|2309.6|2311.1|2309.6|2311|2309.5|0
1767950350000|2026-01-09 09:19:10|2311|2309.5|2310.8|2309.3|2312.1|2309.5|2310.6|2308.1|4
1767950360000|2026-01-09 09:19:20|2310.9|2309.4|2310.8|2309.3|2310.9|2309.4|2310.8|2309.3|0
1767950370000|2026-01-09 09:19:30|2310.7|2309.2|2310.9|2309.4|2310.9|2309.4|2310.7|2309.2|0
1767950380000|2026-01-09 09:19:40|2310.8|2309.3|2310.7|2309.2|2310.8|2309.3|2310.7|2309.2|1
1767950390000|2026-01-09 09:19:50|2310.3|2308.8|2310.9|2309.4|2310.9|2309.4|2310.3|2308.8|1
1767950400000|2026-01-09 09:20:00|2311|2309.5|2311.2|2309.7|2311.2|2309.7|2311|2309.5|2
1767950410000|2026-01-09 09:20:10|2311|2309.5|2311.7|2310.2|2311.7|2310.2|2310.9|2309.4|5
1767950420000|2026-01-09 09:20:20|2312.2|2310.7|2311.9|2310.4|2312.3|2310.8|2311.9|2310.4|7
1767950430000|2026-01-09 09:20:30|2310.4|2308.9|2310.6|2309.1|2310.6|2309.1|2310.2|2308.7|6
1767950440000|2026-01-09 09:20:40|2310.5|2309|2310.5|2309|2310.6|2309.1|2310.5|2309|1
1767950450000|2026-01-09 09:20:50|2310.4|2308.9|2310.2|2308.7|2310.4|2308.9|2310.2|2308.7|5
1767950460000|2026-01-09 09:21:00|2313.1|2309.1|2313.2|2309.2|2313.2|2309.2|2313|2309|3
1767950470000|2026-01-09 09:21:10|2313.1|2309.1|2312.9|2308.9|2313.1|2309.1|2312.9|2308.9|0
1767950480000|2026-01-09 09:21:20|2313|2309|2312|2310.5|2313.2|2310.5|2312|2309|1
1767950490000|2026-01-09 09:21:30|2311.9|2310.4|2312.1|2310.6|2312.1|2310.6|2311.9|2310.4|0
1767950500000|2026-01-09 09:21:40|2312|2310.5|2314.2|2310.2|2315.3|2311.3|2312|2310.2|1
1767950510000|2026-01-09 09:21:50|2315.2|2311.2|2315.1|2311.1|2315.2|2311.2|2315.1|2311.1|7
1767950520000|2026-01-09 09:22:00|2315|2311|2313.3|2309.3|2315|2312.1|2313.1|2309.1|4
1767950530000|2026-01-09 09:22:10|2312.9|2311.4|2314.6|2310.6|2314.7|2311.4|2312.7|2309.4|6
1767950540000|2026-01-09 09:22:20|2314.7|2310.7|2315.6|2311.6|2315.7|2312.7|2314|2310.7|0
1767950550000|2026-01-09 09:22:30|2315.7|2311.7|2314.2|2312.7|2315.7|2312.7|2314.2|2311.6|0
1767950560000|2026-01-09 09:22:40|2315.6|2311.6|2314.1|2312.6|2315.6|2312.8|2314.1|2311.6|0
1767950570000|2026-01-09 09:22:50|2315.6|2311.6|2314.3|2312.8|2315.6|2312.8|2314.3|2311.6|1
1767950580000|2026-01-09 09:23:00|2314.2|2312.7|2315.1|2311.1|2315.1|2312.7|2314|2310.8|2
1767950590000|2026-01-09 09:23:10|2315.3|2311.3|2314.5|2313|2315.3|2313|2314.4|2311|1
1767950600000|2026-01-09 09:23:20|2314.4|2312.9|2314.4|2312.9|2314.4|2312.9|2314.4|2312.9|0
1767950610000|2026-01-09 09:23:30|2313.9|2312.4|2316.2|2312.2|2316.2|2313|2313.9|2311.5|2
1767950620000|2026-01-09 09:23:40|2316.9|2312.9|2317|2313|2317|2313.6|2315.1|2312.9|2
1767950630000|2026-01-09 09:23:50|2316.9|2312.9|2316.9|2312.9|2316.9|2313.8|2315.2|2312.9|3
1767950640000|2026-01-09 09:24:00|2315.5|2314|2315.5|2314|2315.6|2314.1|2315.5|2314|3
1767950650000|2026-01-09 09:24:10|2314|2312.5|2316.3|2312.3|2316.4|2314.1|2314|2312.2|20
1767950660000|2026-01-09 09:24:20|2316.4|2312.4|2315.6|2314.1|2316.4|2314.1|2315.5|2312.4|0
1767950690000|2026-01-09 09:24:50|2315.3|2313.8|2316.5|2312.5|2316.5|2313.8|2314.9|2312.5|2
1767950700000|2026-01-09 09:25:00|2314.8|2313.3|2316.6|2312.6|2316.6|2313.5|2314.8|2312.4|3
1767950710000|2026-01-09 09:25:10|2314.1|2312.5|2312.7|2308.7|2315.5|2312.6|2312.6|2308.6|6
1767950720000|2026-01-09 09:25:20|2312.8|2308.8|2309.9|2308.4|2312.8|2309.4|2309.8|2307.9|4
1767950730000|2026-01-09 09:25:30|2310|2308.5|2310.5|2309|2311.7|2309|2309.9|2307.3|3
1767950740000|2026-01-09 09:25:40|2312.5|2308.5|2312.1|2308.1|2312.5|2309.1|2310.6|2307.8|0
1767950750000|2026-01-09 09:25:50|2312.2|2308.2|2313.7|2309.7|2313.7|2309.8|2310.6|2308.1|1
1767950760000|2026-01-09 09:26:00|2312.6|2311.1|2312.6|2311.1|2312.6|2311.1|2312.6|2311.1|0
1767950770000|2026-01-09 09:26:10|2312.7|2311.2|2312.6|2311.1|2312.7|2311.2|2312.6|2311.1|0
1767950790000|2026-01-09 09:26:30|2313|2311.5|2312.5|2311|2313|2311.5|2312.3|2310.8|2
1767950800000|2026-01-09 09:26:40|2312.6|2311.1|2314.7|2310.7|2314.7|2311.4|2312.6|2310.7|2
1767950820000|2026-01-09 09:27:00|2314.8|2310.8|2313.8|2312.3|2314.8|2312.3|2313.7|2310.8|1
1767950830000|2026-01-09 09:27:10|2314.1|2312.6|2313.9|2312.4|2314.1|2312.6|2313.9|2312.4|0
1767950840000|2026-01-09 09:27:20|2314.7|2310.7|2313.5|2309.5|2314.8|2311.8|2313.3|2309.5|2
1767950850000|2026-01-09 09:27:30|2313.3|2309.3|2313.7|2309.7|2313.8|2310.8|2312.3|2309.3|0
1767950860000|2026-01-09 09:27:40|2312.2|2310.7|2313.9|2309.9|2313.9|2310.7|2312.2|2309.7|0
1767950870000|2026-01-09 09:27:50|2313.8|2309.8|2313.5|2309.5|2313.8|2309.8|2313.5|2309.5|3
1767950880000|2026-01-09 09:28:00|2312.3|2310.8|2313.7|2309.7|2314.4|2310.8|2312.3|2309.7|2
1767950890000|2026-01-09 09:28:10|2313.9|2309.9|2313.8|2309.8|2313.9|2309.9|2313.8|2309.8|0
1767950900000|2026-01-09 09:28:20|2314|2310|2314|2310|2314|2310|2314|2310|0
1767950910000|2026-01-09 09:28:30|2314.1|2310.1|2314.4|2310.4|2314.6|2310.6|2314.1|2310.1|0
1767950920000|2026-01-09 09:28:40|2314.5|2310.5|2314.9|2310.9|2314.9|2310.9|2314.4|2310.4|0
1767950930000|2026-01-09 09:28:50|2315|2311|2315.1|2311.1|2315.1|2311.1|2315|2311|0
1767950940000|2026-01-09 09:29:00|2316.2|2312.2|2316.5|2312.5|2316.6|2312.6|2316.2|2312.2|1
1767950950000|2026-01-09 09:29:10|2313.7|2309.7|2312.1|2308.1|2313.7|2310.8|2312|2308|14
1767950960000|2026-01-09 09:29:20|2310.6|2309.1|2311.1|2309.6|2311.9|2310.1|2309.8|2307.9|1
1767950970000|2026-01-09 09:29:30|2312.2|2308.2|2310.9|2309.4|2312.2|2309.7|2310.7|2308.1|1
1767950980000|2026-01-09 09:29:40|2310.8|2309.3|2310.8|2309.3|2312.1|2309.6|2310.4|2307.7|7
1767950990000|2026-01-09 09:29:50|2310.6|2309.1|2312.2|2308.2|2312.2|2309.3|2310.6|2308.2|0
1767951000000|2026-01-09 09:30:00|2311|2309.5|2313.4|2309.4|2313.6|2309.6|2311|2308.9|3
1767951010000|2026-01-09 09:30:10|2313.3|2309.3|2313.2|2309.2|2313.3|2310.3|2311.8|2309|0
1767951020000|2026-01-09 09:30:20|2313.3|2309.3|2313.4|2309.4|2313.5|2309.5|2313.3|2309.3|0
1767951030000|2026-01-09 09:30:30|2313.1|2309.1|2313.6|2309.6|2313.6|2309.6|2313.1|2309.1|2
1767951040000|2026-01-09 09:30:40|2313.7|2309.7|2313.5|2309.5|2313.7|2309.7|2313.5|2309.5|0
1767951050000|2026-01-09 09:30:50|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|0
1767951060000|2026-01-09 09:31:00|2313.3|2309.3|2313.3|2309.3|2313.4|2310.8|2312.3|2309.3|1
1767951070000|2026-01-09 09:31:10|2313.4|2309.4|2312.1|2310.6|2313.4|2310.6|2312.1|2309.2|0
1767951080000|2026-01-09 09:31:20|2312.2|2310.7|2312.4|2310.9|2313.5|2310.9|2312.2|2309.4|1
1767951090000|2026-01-09 09:31:30|2312.5|2311|2315.1|2311.1|2315.1|2311.1|2312.4|2310.9|3
1767951100000|2026-01-09 09:31:40|2315.2|2311.2|2315.7|2311.7|2315.7|2311.7|2315.2|2311.2|0
1767951110000|2026-01-09 09:31:50|2315.8|2311.8|2316.2|2312.2|2316.2|2312.2|2315.8|2311.8|0
1767951120000|2026-01-09 09:32:00|2316.3|2312.3|2316.7|2312.7|2316.7|2313.3|2314.8|2312.3|2
1767951130000|2026-01-09 09:32:10|2316.8|2312.8|2316.9|2312.9|2316.9|2312.9|2316.8|2312.8|0
1767951140000|2026-01-09 09:32:20|2316.8|2312.8|2315.5|2314|2316.8|2314|2315.5|2312.8|0
1767951150000|2026-01-09 09:32:30|2316.8|2312.8|2315.3|2313.8|2316.8|2314|2315.3|2312.8|0
1767951160000|2026-01-09 09:32:40|2315.4|2313.9|2316.8|2312.8|2316.8|2314.5|2315.4|2312.8|4
1767951170000|2026-01-09 09:32:50|2316.9|2312.9|2315.6|2314.1|2316.9|2314.1|2315.4|2312.9|0
1767951180000|2026-01-09 09:33:00|2315.2|2313.7|2314.8|2313.3|2315.2|2313.7|2314.8|2313.3|1
1767951190000|2026-01-09 09:33:10|2316.2|2312.2|2315.5|2314|2316.3|2314|2314.6|2312.1|1
1767951210000|2026-01-09 09:33:30|2315.2|2313.7|2314.6|2310.6|2315.2|2313.7|2314.1|2310.6|10
1767951220000|2026-01-09 09:33:40|2314.4|2310.4|2311.9|2310.4|2314.5|2310.5|2311.9|2309.4|1
1767951230000|2026-01-09 09:33:50|2313.5|2309.5|2311.7|2310.2|2313.5|2310.5|2311.7|2309.4|1
1767951240000|2026-01-09 09:34:00|2311.8|2310.3|2313.9|2309.9|2313.9|2310.6|2311.8|2309.1|2
1767951250000|2026-01-09 09:34:10|2314.3|2310.3|2314.4|2310.4|2314.4|2310.4|2314.3|2310.3|2
1767951260000|2026-01-09 09:34:20|2315.2|2311.2|2313.7|2312.2|2315.5|2312.2|2313.7|2311|1
1767951270000|2026-01-09 09:34:30|2313.6|2312.1|2311.9|2310.4|2313.6|2312.1|2311.9|2309.3|1
1767951280000|2026-01-09 09:34:40|2312.2|2310.7|2312.3|2310.8|2312.5|2311|2312.2|2310.7|5
1767951290000|2026-01-09 09:34:50|2312.4|2310.9|2312.3|2310.8|2313.5|2310.9|2312.3|2309.5|0
1767951300000|2026-01-09 09:35:00|2312.5|2311|2311.8|2310.3|2312.5|2311|2311.8|2310.3|0
1767951310000|2026-01-09 09:35:10|2311.7|2310.2|2311|2309.5|2312.9|2310.2|2311|2308.5|2
1767951320000|2026-01-09 09:35:20|2310.8|2309.3|2311.9|2307.9|2311.9|2309.3|2309.8|2307.8|3
1767951330000|2026-01-09 09:35:30|2310.8|2309.3|2309.9|2308.4|2311.9|2309.3|2309.8|2307.5|0
1767951340000|2026-01-09 09:35:40|2309.8|2308.3|2307.4|2305.9|2309.8|2308.3|2307.4|2305|3
1767951350000|2026-01-09 09:35:50|2307.3|2305.8|2306|2304.5|2307.6|2306.1|2306|2304.5|4
1767951360000|2026-01-09 09:36:00|2306.2|2304.7|2307.3|2305.8|2309.4|2306.1|2306.2|2304.3|7
1767951370000|2026-01-09 09:36:10|2309.1|2305.1|2307.5|2306|2309.1|2306|2307.5|2305.1|0
1767951380000|2026-01-09 09:36:20|2307.3|2305.8|2307.6|2306.1|2307.6|2306.1|2307.3|2305.8|0
1767951390000|2026-01-09 09:36:30|2307.4|2305.9|2308.2|2306.7|2309.1|2306.7|2307.4|2305.1|1
1767951400000|2026-01-09 09:36:40|2308.7|2304.7|2307.7|2306.2|2309.2|2306.2|2307.3|2304.7|3
1767951410000|2026-01-09 09:36:50|2309.1|2305.1|2309.1|2305.1|2309.2|2305.2|2309.1|2305.1|0
1767951420000|2026-01-09 09:37:00|2308.5|2307|2309.2|2305.2|2309.2|2307|2307.9|2305.1|1
1767951430000|2026-01-09 09:37:10|2308.1|2306.6|2308.4|2306.9|2309.8|2306.9|2308.1|2305.8|4
1767951440000|2026-01-09 09:37:20|2308.3|2306.8|2307.6|2306.1|2308.8|2306.8|2307.6|2304.8|2
1767951450000|2026-01-09 09:37:30|2307.7|2306.2|2307.1|2305.6|2307.8|2306.3|2307.1|2305.6|1
1767951460000|2026-01-09 09:37:40|2305.1|2303.6|2305.2|2303.7|2305.2|2303.7|2305.1|2303.6|5
1767951470000|2026-01-09 09:37:50|2304.9|2303.4|2304.2|2302.7|2305.3|2303.8|2304.2|2302.7|5
1767951480000|2026-01-09 09:38:00|2302.1|2300.6|2301.1|2299.6|2302.8|2300.6|2301.1|2298.7|2
1767951490000|2026-01-09 09:38:10|2301|2299.5|2301.8|2297.8|2301.8|2299.5|2301|2297.8|5
1767951500000|2026-01-09 09:38:20|2300.4|2298.9|2300|2298.5|2301.5|2298.9|2300|2297.3|3
1767951510000|2026-01-09 09:38:30|2300.1|2298.6|2301.2|2299.7|2301.2|2299.7|2300.1|2298.6|1
1767951520000|2026-01-09 09:38:40|2302.5|2298.5|2302.7|2298.7|2302.8|2298.8|2302.5|2298.5|0
1767951530000|2026-01-09 09:38:50|2302.8|2298.8|2302.9|2298.9|2303|2299|2302.8|2298.8|0
1767951540000|2026-01-09 09:39:00|2303.5|2299.5|2303.5|2299.5|2303.5|2299.5|2303|2299|1
1767951550000|2026-01-09 09:39:10|2303.6|2299.6|2304|2300|2304|2300|2303.6|2299.6|0
1767951560000|2026-01-09 09:39:20|2303.8|2299.8|2302.5|2301|2303.8|2301|2302.5|2299.8|0
1767951570000|2026-01-09 09:39:30|2302.3|2300.8|2300.7|2296.7|2302.3|2300.8|2299.8|2296.3|7
1767951580000|2026-01-09 09:39:40|2301|2297|2301.3|2297.3|2301.3|2297.3|2300.8|2296.8|0
1767951590000|2026-01-09 09:39:50|2301.5|2297.5|2301.8|2297.8|2301.8|2297.8|2301.4|2297.4|0
1767951600000|2026-01-09 09:40:00|2302|2298|2301.9|2297.9|2302.2|2298.2|2301.9|2297.9|0
1767951610000|2026-01-09 09:40:10|2301.8|2297.8|2300.3|2298.8|2301.8|2298.9|2300.3|2297.7|0
1767951620000|2026-01-09 09:40:20|2300.4|2298.9|2300.3|2298.8|2301|2298.9|2300.2|2297|1
1767951630000|2026-01-09 09:40:30|2300.2|2298.7|2301.8|2297.8|2301.8|2298.8|2300.2|2297.8|0
1767951640000|2026-01-09 09:40:40|2301.9|2297.9|2302.4|2298.4|2302.4|2298.4|2301.9|2297.9|2
1767951650000|2026-01-09 09:40:50|2302.5|2298.5|2301.7|2297.7|2302.5|2298.5|2301.7|2297.7|0
1767951660000|2026-01-09 09:41:00|2300.4|2298.9|2301.8|2297.8|2301.9|2298.9|2300.4|2297.8|0
1767951670000|2026-01-09 09:41:10|2300.4|2298.9|2302.8|2298.8|2303|2299|2300.4|2298.8|5
1767951680000|2026-01-09 09:41:20|2303|2299|2303|2299|2303.1|2299.1|2302.9|2298.9|0
1767951690000|2026-01-09 09:41:30|2303.2|2299.2|2304.5|2300.5|2304.6|2300.6|2302.1|2299.2|5
1767951700000|2026-01-09 09:41:40|2303|2301.5|2303|2299|2303|2301.5|2302|2299|1
1767951710000|2026-01-09 09:41:50|2301.5|2300|2302.1|2300.6|2302.9|2300.6|2301.4|2298.9|0
1767951720000|2026-01-09 09:42:00|2302.9|2298.9|2302|2300.5|2303.1|2300.6|2302|2298.9|1
1767951730000|2026-01-09 09:42:10|2301.9|2300.4|2302|2300.5|2302|2300.5|2301.9|2300.4|1
1767951740000|2026-01-09 09:42:20|2302.2|2300.7|2304.9|2300.9|2305.1|2301.1|2302.2|2300.7|4
1767951750000|2026-01-09 09:42:30|2303.5|2302|2303.2|2301.7|2303.5|2302|2303.2|2301.7|1
1767951760000|2026-01-09 09:42:40|2304.6|2300.6|2304.6|2300.6|2304.6|2302.4|2303.3|2300.5|1
1767951770000|2026-01-09 09:42:50|2304.7|2300.7|2304.6|2300.6|2304.7|2300.7|2304.6|2300.6|0
1767951780000|2026-01-09 09:43:00|2304.7|2300.7|2303.3|2301.8|2304.7|2302|2303.2|2300.4|0
1767951790000|2026-01-09 09:43:10|2304.4|2300.4|2303.3|2301.8|2304.4|2301.9|2303.3|2300.4|0
1767951800000|2026-01-09 09:43:20|2303.4|2301.9|2303|2301.5|2304.2|2301.9|2302.9|2300.1|0
1767951810000|2026-01-09 09:43:30|2304.1|2300.1|2300.2|2298.7|2304.2|2301|2300.2|2298.7|3
1767951820000|2026-01-09 09:43:40|2300.3|2298.8|2301|2297|2301.6|2299|2299|2296.4|3
1767951830000|2026-01-09 09:43:50|2301.1|2297.1|2301.6|2297.6|2301.6|2298.6|2300|2297.1|1
1767951840000|2026-01-09 09:44:00|2301.3|2297.3|2302.2|2298.2|2302.2|2298.2|2301.3|2297.3|0
1767951850000|2026-01-09 09:44:10|2302.4|2298.4|2302.5|2301|2303.7|2301.1|2302.3|2298.4|2
1767951860000|2026-01-09 09:44:20|2302.3|2298.3|2301|2299.5|2302.4|2299.5|2301|2298|3
1767951870000|2026-01-09 09:44:30|2300.5|2299|2301|2297|2302.4|2299|2300.5|2297|3
1767951880000|2026-01-09 09:44:40|2300.5|2296.5|2299.4|2295.4|2301.3|2297.3|2299.4|2295.4|7
1767951890000|2026-01-09 09:44:50|2299.3|2295.3|2299.4|2295.4|2299.4|2295.4|2299.3|2295.3|2
1767951900000|2026-01-09 09:45:00|2299.6|2295.6|2299.7|2295.7|2300|2296|2299.6|2295.6|1
1767951920000|2026-01-09 09:45:20|2299.9|2295.9|2298.5|2297|2300|2297|2298.5|2295.9|0
1767951930000|2026-01-09 09:45:30|2300|2296|2300.5|2296.5|2301|2297.5|2299|2296|0
1767951940000|2026-01-09 09:45:40|2300.4|2296.4|2300.3|2296.3|2300.4|2297.8|2299.3|2295.7|3
1767951950000|2026-01-09 09:45:50|2300.4|2296.4|2301.2|2297.2|2301.2|2297.4|2298.9|2295.7|5
1767951960000|2026-01-09 09:46:00|2301.3|2297.3|2301.1|2297.1|2301.4|2297.4|2301.1|2297.1|0
1767951970000|2026-01-09 09:46:10|2301.2|2297.2|2300.4|2296.4|2301.2|2297.2|2299.8|2295.8|0
1767951980000|2026-01-09 09:46:20|2300.5|2296.5|2302.2|2298.2|2302.3|2298.3|2300.5|2296.5|0
1767951990000|2026-01-09 09:46:30|2302.3|2298.3|2303.3|2299.3|2303.3|2299.3|2302.3|2298.3|0
1767952000000|2026-01-09 09:46:40|2303.2|2299.2|2303.8|2299.8|2303.8|2299.8|2303.2|2299.2|1
1767952010000|2026-01-09 09:46:50|2303.7|2299.7|2303.6|2299.6|2303.7|2299.7|2303.6|2299.6|0
1767952020000|2026-01-09 09:47:00|2303.8|2299.8|2303.6|2299.6|2303.8|2299.8|2303.6|2299.6|0
1767952030000|2026-01-09 09:47:10|2299.6|2295.6|2299.6|2295.6|2299.6|2295.6|2299.6|2295.6|3
1767952040000|2026-01-09 09:47:20|2299.7|2295.7|2300|2296|2300|2296|2299.7|2295.7|0
1767952050000|2026-01-09 09:47:30|2299.9|2295.9|2300|2296|2300|2296|2299.9|2295.9|0
1767952060000|2026-01-09 09:47:40|2299.9|2295.9|2299.8|2295.8|2300|2296.2|2297.7|2295.8|3
1767952070000|2026-01-09 09:47:50|2300|2296|2300.1|2296.1|2300.4|2296.4|2300|2296|2
1767952080000|2026-01-09 09:48:00|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|0
1767952090000|2026-01-09 09:48:10|2300.4|2296.4|2301.1|2297.1|2301.4|2299|2300.4|2296.4|5
1767952100000|2026-01-09 09:48:20|2301.3|2297.3|2300.8|2299.3|2301.5|2299.3|2300.8|2297.3|4
1767952110000|2026-01-09 09:48:30|2301.5|2296.8|2300.5|2296.5|2301.5|2297.5|2300.3|2296.3|1
1767952120000|2026-01-09 09:48:40|2300.4|2296.4|2301.6|2297.6|2301.6|2297.6|2300.4|2296.4|0
1767952130000|2026-01-09 09:48:50|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|0
1767952150000|2026-01-09 09:49:10|2300.6|2299.1|2300.6|2299.1|2300.6|2299.1|2300.5|2299|0
1767952160000|2026-01-09 09:49:20|2300.7|2299.2|2300.7|2299.2|2300.7|2299.2|2300.7|2299.2|0
1767952180000|2026-01-09 09:49:40|2300.8|2299.3|2303.1|2301.6|2304.3|2301.6|2300.8|2299.3|4
1767952190000|2026-01-09 09:49:50|2304.4|2300.4|2303.2|2299.2|2304.4|2301.7|2301.9|2299.1|3
1767952200000|2026-01-09 09:50:00|2301.9|2300.4|2303.2|2299.2|2303.2|2300.4|2301.9|2299.1|0
1767952210000|2026-01-09 09:50:10|2303.1|2299.1|2301.8|2300.3|2303.1|2300.3|2301.7|2299.1|0
1767952230000|2026-01-09 09:50:30|2301.9|2300.4|2300.1|2298.6|2301.9|2300.4|2300.1|2298.6|3
1767952240000|2026-01-09 09:50:40|2299.8|2298.3|2300.3|2296.3|2300.5|2298.3|2298.1|2294.7|6
1767952250000|2026-01-09 09:50:50|2300.1|2296.1|2299.5|2295.5|2300.1|2296.1|2299.5|2295.5|2
1767952260000|2026-01-09 09:51:00|2299.4|2295.4|2299.6|2295.6|2299.6|2297|2298.3|2295.3|1
1767952270000|2026-01-09 09:51:10|2299.3|2295.3|2298.9|2294.9|2299.3|2295.3|2298.9|2294.9|0
1767952280000|2026-01-09 09:51:20|2299|2295|2298.1|2294.1|2299|2295|2298.1|2294.1|3
1767952290000|2026-01-09 09:51:30|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|0
1767952310000|2026-01-09 09:51:50|2298.1|2294.1|2299.6|2295.6|2299.6|2295.6|2296|2294.1|1
1767952320000|2026-01-09 09:52:00|2299.5|2295.5|2300|2296|2300.2|2297.6|2298.4|2295.5|4
1767952340000|2026-01-09 09:52:20|2300.1|2296.1|2300.4|2296.4|2300.5|2296.5|2300.1|2296.1|0
1767952350000|2026-01-09 09:52:30|2300.6|2296.6|2301.6|2297.6|2301.6|2297.6|2300.6|2296.6|0
1767952370000|2026-01-09 09:52:50|2300|2298.5|2300.9|2296.9|2300.9|2298.5|2299.7|2296.3|6
1767952380000|2026-01-09 09:53:00|2300.8|2296.8|2300.1|2296.1|2300.9|2296.9|2300.1|2296.1|0
1767952390000|2026-01-09 09:53:10|2298.9|2294.9|2298.5|2294.5|2298.9|2294.9|2298.5|2294.5|1
1767952400000|2026-01-09 09:53:20|2298.4|2294.4|2298.9|2294.9|2298.9|2294.9|2298.4|2294.4|0
1767952410000|2026-01-09 09:53:30|2299|2295|2299.3|2295.3|2299.7|2295.7|2299|2295|0
1767952420000|2026-01-09 09:53:40|2299.2|2295.2|2299.3|2295.3|2299.4|2295.4|2298.9|2294.9|2
1767952430000|2026-01-09 09:53:50|2299.2|2295.2|2298.1|2294.1|2299.3|2295.3|2296.8|2293.9|1
1767952440000|2026-01-09 09:54:00|2298.2|2294.2|2297.9|2293.9|2298.2|2294.2|2297.9|2293.9|1
1767952450000|2026-01-09 09:54:10|2295.8|2294.3|2296.4|2292.4|2296.7|2294.3|2295.8|2292.2|3
1767952460000|2026-01-09 09:54:20|2296.6|2292.6|2296.2|2292.2|2296.6|2293.1|2294.6|2291.4|2
1767952470000|2026-01-09 09:54:30|2296.7|2292.7|2297|2293|2297.1|2293.1|2296.7|2292.7|1
1767952480000|2026-01-09 09:54:40|2297.2|2293.2|2296.1|2292.1|2297.2|2293.2|2296.1|2292.1|0
1767952490000|2026-01-09 09:54:50|2296.2|2292.2|2295.9|2291.9|2296.3|2292.3|2295.9|2291.9|0
1767952500000|2026-01-09 09:55:00|2296|2292|2297.5|2293.5|2297.5|2293.5|2296|2292|1
1767952510000|2026-01-09 09:55:10|2297.6|2293.6|2297.7|2293.7|2297.7|2293.7|2297.5|2293.5|0
1767952520000|2026-01-09 09:55:20|2297.6|2293.6|2297.6|2293.6|2297.7|2293.7|2297.6|2293.6|0
1767952530000|2026-01-09 09:55:30|2297.5|2293.5|2297.9|2293.9|2297.9|2295|2296.5|2293.5|0
1767952540000|2026-01-09 09:55:40|2298.2|2294.2|2298.3|2294.3|2298.3|2294.3|2298.2|2294.2|0
1767952550000|2026-01-09 09:55:50|2298.5|2294.5|2298.4|2294.4|2298.5|2294.5|2298.4|2294.4|0
1767952560000|2026-01-09 09:56:00|2298.2|2294.2|2297.2|2293.2|2298.2|2294.2|2297.1|2293.1|2
1767952570000|2026-01-09 09:56:10|2297.3|2293.3|2297.4|2293.4|2297.4|2293.4|2297.3|2293.3|2
1767952590000|2026-01-09 09:56:30|2298.1|2294.1|2299.3|2295.3|2299.3|2295.3|2298.1|2294.1|0
1767952600000|2026-01-09 09:56:40|2299.2|2295.2|2297.8|2293.8|2299.2|2295.2|2297.8|2293.8|0
1767952610000|2026-01-09 09:56:50|2298|2294|2298.1|2294.1|2298.1|2294.1|2298|2294|0
1767952620000|2026-01-09 09:57:00|2298|2294|2297.2|2293.2|2298|2294|2297.2|2293.2|0
1767952630000|2026-01-09 09:57:10|2296|2292|2296|2292|2296|2292|2296|2292|1
1767952640000|2026-01-09 09:57:20|2295.9|2291.9|2297.6|2293.6|2297.8|2293.8|2295.9|2291.9|2
1767952650000|2026-01-09 09:57:30|2297.5|2293.5|2297.4|2293.4|2297.5|2293.5|2297.4|2293.4|0
1767952660000|2026-01-09 09:57:40|2297.5|2293.5|2298.1|2294.1|2298.1|2294.1|2297.4|2293.4|1
1767952670000|2026-01-09 09:57:50|2297.8|2293.8|2298.1|2294.1|2298.2|2294.2|2297.8|2293.8|0
1767952680000|2026-01-09 09:58:00|2298.2|2294.2|2299.3|2295.3|2299.3|2295.3|2298.2|2294.2|1
1767952690000|2026-01-09 09:58:10|2299.4|2295.4|2299.2|2295.2|2299.5|2295.5|2299.2|2295.2|0
1767952800000|2026-01-09 10:00:00|2299.3|2295.3|2300.7|2296.7|2300.9|2297.2|2298.7|2295.3|3
1767952810000|2026-01-09 10:00:10|2300.6|2296.6|2300.8|2296.8|2300.9|2296.9|2300.6|2296.6|0
1767952820000|2026-01-09 10:00:20|2300.6|2296.6|2300.8|2296.8|2300.8|2296.8|2300.6|2296.6|0
1767952830000|2026-01-09 10:00:30|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|0
1767952850000|2026-01-09 10:00:50|2301|2297|2302.7|2298.7|2302.9|2298.9|2301|2297|0
1767952860000|2026-01-09 10:01:00|2302.6|2298.6|2302.9|2298.9|2302.9|2298.9|2302.3|2298.3|1
1767952870000|2026-01-09 10:01:10|2301.6|2297.6|2301.1|2297.1|2301.7|2297.7|2301|2297|1
1767952880000|2026-01-09 10:01:20|2301|2297|2298.5|2294.5|2301|2297|2297.8|2294.4|5
1767952890000|2026-01-09 10:01:30|2298.6|2294.6|2299.3|2295.3|2299.3|2295.3|2298.6|2294.6|0
1767952900000|2026-01-09 10:01:40|2299.1|2295.1|2298.9|2294.9|2299.1|2295.1|2298.8|2294.8|1
1767952910000|2026-01-09 10:01:50|2298.7|2294.7|2298.8|2294.8|2299.1|2295.1|2298.7|2294.7|0
1767952920000|2026-01-09 10:02:00|2298.9|2294.9|2299|2295|2299.4|2295.4|2298.9|2294.9|1
1767952930000|2026-01-09 10:02:10|2298.6|2294.6|2299.2|2295.2|2299.2|2296.2|2297.7|2294.6|0
1767952950000|2026-01-09 10:02:30|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|0
1767952960000|2026-01-09 10:02:40|2299.4|2295.4|2299.4|2295.4|2299.4|2295.4|2299.4|2295.4|0
1767952970000|2026-01-09 10:02:50|2299.6|2295.6|2299.6|2295.6|2299.7|2295.7|2299.6|2295.6|0
1767952980000|2026-01-09 10:03:00|2299.5|2295.5|2299.6|2295.6|2299.6|2295.6|2299.1|2295.1|1
1767952990000|2026-01-09 10:03:10|2299.7|2295.7|2298.9|2294.9|2299.7|2296|2297.5|2294.9|1
1767953000000|2026-01-09 10:03:20|2299.3|2295.3|2299|2295|2299.5|2295.5|2299|2295|0
1767953010000|2026-01-09 10:03:30|2299.4|2295.4|2299|2295|2299.4|2295.4|2299|2295|2
1767953020000|2026-01-09 10:03:40|2298.9|2294.9|2298.3|2294.3|2299.1|2295.1|2296.3|2294.1|1
1767953030000|2026-01-09 10:03:50|2298|2294|2298|2294|2298.1|2294.1|2298|2294|0
1767953040000|2026-01-09 10:04:00|2297.7|2293.7|2297.8|2293.8|2297.8|2293.8|2297.5|2293.5|0
1767953060000|2026-01-09 10:04:20|2297.7|2293.7|2297.5|2293.5|2297.7|2293.7|2297.4|2293.4|0
1767953070000|2026-01-09 10:04:30|2297.6|2293.6|2295.8|2294.3|2297.6|2294.3|2295.8|2293.6|0
1767953100000|2026-01-09 10:05:00|2296.1|2294.6|2297.9|2293.9|2297.9|2294.6|2296.1|2293.9|0
1767953110000|2026-01-09 10:05:10|2297.8|2293.8|2295.8|2294.3|2297.8|2294.9|2295.8|2293.8|1
1767953120000|2026-01-09 10:05:20|2295.9|2294.4|2295.9|2294.4|2295.9|2294.4|2295.8|2294.3|0
1767953130000|2026-01-09 10:05:30|2296.9|2295.4|2299.1|2295.1|2299.1|2295.4|2296.9|2294.5|6
1767953140000|2026-01-09 10:05:40|2297.6|2296.1|2297.6|2296.1|2297.6|2296.1|2297.6|2296.1|0
1767953150000|2026-01-09 10:05:50|2297.7|2296.2|2297.6|2296.1|2297.7|2296.2|2297.6|2296.1|0
1767953160000|2026-01-09 10:06:00|2299.1|2295.1|2298.8|2294.8|2299.1|2295.6|2297.1|2294.7|4
1767953170000|2026-01-09 10:06:10|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|1
1767953180000|2026-01-09 10:06:20|2298.1|2296.6|2300.7|2296.7|2300.8|2296.8|2298.1|2296.6|1
1767953190000|2026-01-09 10:06:30|2299.2|2297.7|2301|2297|2301|2298.1|2299.2|2296.8|0
1767953200000|2026-01-09 10:06:40|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|0
1767953210000|2026-01-09 10:06:50|2301|2297|2300|2298.5|2301|2298.5|2300|2297|0
1767953230000|2026-01-09 10:07:10|||||||||1
1767953240000|2026-01-09 10:07:20|2299.9|2298.4|2300.8|2296.8|2300.9|2298.4|2299.4|2296.8|1
1767953250000|2026-01-09 10:07:30|2299.6|2298.1|2300|2298.5|2300.8|2298.5|2299.6|2296.8|0
1767953260000|2026-01-09 10:07:40|2300.1|2298.6|2301.1|2299.6|2301.1|2299.6|2300.1|2298.6|2
1767953270000|2026-01-09 10:07:50|2301.3|2299.8|2301.2|2297.2|2301.3|2299.8|2301.1|2297.2|4
1767953280000|2026-01-09 10:08:00|2301|2297|2300.4|2296.4|2301|2297|2300.4|2296.4|2
1767953290000|2026-01-09 10:08:10|2300.6|2296.6|2300.7|2296.7|2300.9|2296.9|2300.3|2296.3|0
1767953300000|2026-01-09 10:08:20|2300.9|2296.9|2301.2|2297.2|2301.2|2297.2|2300.9|2296.9|0
1767953310000|2026-01-09 10:08:30|2300.7|2296.7|2300.8|2296.8|2300.8|2296.8|2300.7|2296.7|0
1767953320000|2026-01-09 10:08:40|2301|2297|2301|2297|2301|2297|2301|2297|0
1767953330000|2026-01-09 10:08:50|2300.6|2296.6|2300.4|2296.4|2300.8|2296.8|2300.4|2296.4|0
1767953340000|2026-01-09 10:09:00|2300.3|2296.3|2300.1|2296.1|2300.3|2296.3|2300.1|2296.1|0
1767953350000|2026-01-09 10:09:10|2300.3|2296.3|2299.1|2297.6|2300.3|2297.6|2299.1|2296.3|0
1767953360000|2026-01-09 10:09:20|2299.3|2297.8|2299.6|2298.1|2300.7|2298.2|2299.3|2296.7|1
1767953370000|2026-01-09 10:09:30|2299.5|2298|2300.6|2296.6|2300.6|2298|2299.5|2296.6|0
1767953380000|2026-01-09 10:09:40|2300.9|2296.9|2301.1|2297.1|2301.2|2297.2|2300.9|2296.9|0
1767953390000|2026-01-09 10:09:50|2301.2|2297.2|2300.9|2299.4|2302.2|2299.4|2300.1|2297.2|1
1767953400000|2026-01-09 10:10:00|2302.1|2298.1|2301.3|2297.3|2302.1|2298.1|2301.2|2297.2|1
1767953410000|2026-01-09 10:10:10|2301.4|2297.4|2301.2|2297.2|2301.4|2297.4|2301.2|2297.2|0
1767953420000|2026-01-09 10:10:20|2301.4|2297.4|2300.1|2296.1|2301.4|2297.4|2300|2296|0
1767953430000|2026-01-09 10:10:30|2300|2296|2300.4|2296.4|2300.4|2296.4|2300|2296|0
1767953440000|2026-01-09 10:10:40|2300.6|2296.6|2300|2296|2300.7|2296.7|2300|2296|0
1767953450000|2026-01-09 10:10:50|2300.2|2296.2|2300.1|2296.1|2300.2|2296.2|2300|2296|0
1767953460000|2026-01-09 10:11:00|2300|2296|2298.7|2294.7|2300|2296|2298.6|2294.6|2
1767953470000|2026-01-09 10:11:10|2298.6|2294.6|2298.4|2294.4|2298.6|2294.6|2298.4|2294.4|0
1767953490000|2026-01-09 10:11:30|2297.9|2296.4|2298.5|2294.5|2298.6|2296.4|2297.9|2294.4|1
1767953510000|2026-01-09 10:11:50|2298.6|2294.6|2299.1|2295.1|2299.1|2295.1|2298.6|2294.6|0
1767953520000|2026-01-09 10:12:00|2298.9|2294.9|2298.8|2294.8|2298.9|2294.9|2298.8|2294.8|0
1767953540000|2026-01-09 10:12:20|2298.7|2294.7|2298.5|2294.5|2298.7|2294.7|2298.4|2294.4|0
1767953550000|2026-01-09 10:12:30|2298.6|2294.6|2299|2295|2299|2295|2298.6|2294.6|0
1767953560000|2026-01-09 10:12:40|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|0
1767953580000|2026-01-09 10:13:00|2299.2|2295.2|2299.3|2295.3|2299.3|2295.3|2299.2|2295.2|0
1767953590000|2026-01-09 10:13:10|2299.2|2295.2|2299.4|2295.4|2299.4|2295.4|2299.2|2295.2|0
1767953610000|2026-01-09 10:13:30|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|0
1767953620000|2026-01-09 10:13:40|2297.9|2296.4|2299.3|2295.3|2299.3|2296.4|2297.9|2295.3|0
1767953630000|2026-01-09 10:13:50|2298|2296.5|2298.9|2294.9|2298.9|2296.5|2297.8|2294.9|2
1767953640000|2026-01-09 10:14:00|2297.6|2296.1|2297.6|2296.1|2297.6|2296.1|2297.6|2296.1|0
1767953650000|2026-01-09 10:14:10|2298.9|2294.9|2298.9|2294.9|2298.9|2296.2|2297.7|2294.9|0
1767953660000|2026-01-09 10:14:20|2297.6|2296.1|2297.6|2296.1|2297.6|2296.1|2297.6|2296.1|0
1767953670000|2026-01-09 10:14:30|2297.4|2295.9|2298.9|2294.9|2298.9|2296.1|2297.4|2294.9|0
1767953680000|2026-01-09 10:14:40|2297.6|2296.1|2298.9|2294.9|2298.9|2296.1|2297.6|2294.9|0
1767953690000|2026-01-09 10:14:50|2297.6|2296.1|2297.6|2296.1|2297.6|2296.1|2297.4|2295.9|0
1767953700000|2026-01-09 10:15:00|2297.4|2295.9|2298.2|2294.2|2298.2|2295.9|2296.5|2293.8|2
1767953710000|2026-01-09 10:15:10|2298.1|2294.1|2297.9|2293.9|2298.1|2294.1|2297.9|2293.9|0
1767953720000|2026-01-09 10:15:20|2298|2294|2298.1|2294.1|2298.2|2294.2|2297.9|2293.9|0
1767953730000|2026-01-09 10:15:30|2296.3|2294.8|2298.1|2294.1|2298.1|2294.8|2296.3|2294.1|1
1767953740000|2026-01-09 10:15:40|2298.2|2294.2|2297.1|2295.6|2298.3|2295.6|2297.1|2294.1|0
1767953760000|2026-01-09 10:16:00|2298.3|2294.3|2297.1|2295.6|2298.3|2295.6|2297.1|2294.1|0
1767953770000|2026-01-09 10:16:10|2297.3|2295.8|2297.2|2295.7|2297.3|2295.8|2297.1|2295.6|0
1767953780000|2026-01-09 10:16:20|2297.4|2295.9|2297.2|2295.7|2297.4|2295.9|2297.2|2295.7|0
1767953790000|2026-01-09 10:16:30|2297.4|2295.9|2299.7|2295.7|2299.7|2295.9|2297.4|2295.6|2
1767953800000|2026-01-09 10:16:40|2299.9|2295.9|2299.8|2295.8|2300.1|2296.1|2299.8|2295.8|0
1767953810000|2026-01-09 10:16:50|2299.1|2295.1|2299.6|2295.6|2299.6|2295.6|2299.1|2295.1|0
1767953820000|2026-01-09 10:17:00|2299.7|2295.7|2299.4|2295.4|2299.8|2295.8|2299.4|2295.4|0
1767953830000|2026-01-09 10:17:10|2299.5|2295.5|2299.4|2295.4|2299.5|2295.5|2299.4|2295.4|0
1767953850000|2026-01-09 10:17:30|2299.3|2295.3|2298.3|2294.3|2299.3|2295.3|2298.3|2294.3|0
1767953870000|2026-01-09 10:17:50|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|0
1767953880000|2026-01-09 10:18:00|2298.5|2294.5|2298.7|2294.7|2298.7|2294.7|2298.5|2294.5|0
1767953890000|2026-01-09 10:18:10|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|0
1767953930000|2026-01-09 10:18:50|2298.9|2294.9|2299.8|2295.8|2299.8|2295.8|2298.9|2294.9|0
1767953940000|2026-01-09 10:19:00|2299.9|2295.9|2299.8|2295.8|2299.9|2295.9|2299.8|2295.8|0
1767953950000|2026-01-09 10:19:10|2299.6|2295.6|2299.4|2295.4|2299.6|2295.6|2299.4|2295.4|0
1767953960000|2026-01-09 10:19:20|2299.5|2295.5|2298.8|2297.3|2299.6|2297.3|2298.7|2295.5|0
1767953970000|2026-01-09 10:19:30|2300.1|2296.1|2299.7|2295.7|2300.1|2296.1|2299.7|2295.7|2
1767953980000|2026-01-09 10:19:40|2299.8|2295.8|2299.6|2295.6|2299.8|2295.8|2299.6|2295.6|0
1767953990000|2026-01-09 10:19:50|2299.7|2295.7|2299.8|2295.8|2299.8|2295.8|2299.7|2295.7|0
1767954000000|2026-01-09 10:20:00|2299.6|2295.6|2299.8|2295.8|2299.8|2295.8|2299.6|2295.6|0
1767954010000|2026-01-09 10:20:10|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|4
1767954020000|2026-01-09 10:20:20|2300|2298.5|2301|2297|2301|2298.7|2300|2296.9|1
1767954030000|2026-01-09 10:20:30|2300.9|2296.9|2299.4|2297.9|2300.9|2297.9|2299.4|2296.9|0
1767954040000|2026-01-09 10:20:40|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|2300|2296|1
1767954050000|2026-01-09 10:20:50|2300.3|2296.3|2300.8|2296.8|2300.8|2296.8|2300.3|2296.3|0
1767954060000|2026-01-09 10:21:00|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|2300.8|2296.8|0
1767954070000|2026-01-09 10:21:10|2299.2|2297.7|2299.2|2297.7|2299.2|2297.7|2299.2|2297.7|1
1767954080000|2026-01-09 10:21:20|2300.6|2296.6|2300.7|2296.7|2300.7|2296.7|2300.6|2296.6|0
1767954090000|2026-01-09 10:21:30|2300.9|2296.9|2301.2|2299.7|2301.2|2299.7|2300|2296.9|2
1767954100000|2026-01-09 10:21:40|2301.1|2299.6|2303.1|2299.1|2303.1|2300.1|2301.1|2299.1|2
1767954110000|2026-01-09 10:21:50|2302.1|2300.6|2302.1|2300.6|2302.5|2301|2302.1|2300.6|1
1767954120000|2026-01-09 10:22:00|2301.6|2297.6|2303|2299|2303|2299|2300.5|2297.6|6
1767954130000|2026-01-09 10:22:10|2302.1|2300.6|2302|2300.5|2302.1|2300.6|2302|2300.5|0
1767954150000|2026-01-09 10:22:30|2301.9|2300.4|2301.9|2300.4|2301.9|2300.4|2301.9|2300.4|0
1767954180000|2026-01-09 10:23:00|2301.5|2300|2302.2|2298.2|2302.2|2300|2300.9|2298.1|1
1767954190000|2026-01-09 10:23:10|2301.2|2299.7|2301.1|2299.6|2302.2|2299.7|2301.1|2298.2|0
1767954200000|2026-01-09 10:23:20|2301|2299.5|2301|2299.5|2301|2299.5|2301|2299.5|1
1767954210000|2026-01-09 10:23:30|2301.4|2297.4|2300.7|2296.7|2301.4|2297.4|2300.3|2296.3|0
1767954220000|2026-01-09 10:23:40|2300.8|2296.8|2301.3|2297.3|2301.5|2297.5|2300.8|2296.8|0
1767954230000|2026-01-09 10:23:50|2301.5|2297.5|2301.4|2297.4|2301.6|2297.6|2301.4|2297.4|0
1767954240000|2026-01-09 10:24:00|2301.3|2297.3|2300.5|2296.5|2301.3|2297.3|2300.5|2296.5|0
1767954250000|2026-01-09 10:24:10|2300.6|2296.6|2299.9|2295.9|2300.6|2296.6|2299.6|2295.6|0
1767954270000|2026-01-09 10:24:30|2299.8|2295.8|2300.8|2296.8|2300.9|2297.6|2299.1|2295.7|0
1767954280000|2026-01-09 10:24:40|2300.9|2296.9|2301.2|2297.2|2301.2|2297.2|2300.9|2296.9|0
1767954300000|2026-01-09 10:25:00|2301.1|2297.1|2300.9|2296.9|2301.1|2297.1|2300.8|2296.8|0
1767954310000|2026-01-09 10:25:10|2300.8|2296.8|2300.9|2296.9|2300.9|2296.9|2300.8|2296.8|0
1767954330000|2026-01-09 10:25:30|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|0
1767954350000|2026-01-09 10:25:50|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|0
1767954360000|2026-01-09 10:26:00|2300.8|2296.8|2301|2297|2301|2297|2300.8|2296.8|0
1767954370000|2026-01-09 10:26:10|2300.9|2296.9|2300.8|2296.8|2300.9|2296.9|2300.8|2296.8|0
1767954380000|2026-01-09 10:26:20|2300.9|2296.9|2300.9|2296.9|2301.2|2297.2|2300.9|2296.9|1
1767954390000|2026-01-09 10:26:30|2301.1|2297.1|2300.8|2296.8|2301.1|2297.1|2300.8|2296.8|0
1767954400000|2026-01-09 10:26:40|2299.3|2297.8|2299|2295|2299.9|2297.8|2299|2295|1
1767954410000|2026-01-09 10:26:50|2299.4|2295.4|2299.4|2295.4|2299.4|2295.4|2299.4|2295.4|0
1767954430000|2026-01-09 10:27:10|2299.5|2295.5|2299.4|2295.4|2299.5|2295.5|2299.1|2295.1|0
1767954440000|2026-01-09 10:27:20|2299.3|2295.3|2298.7|2294.7|2299.3|2295.3|2298.7|2294.7|0
1767954450000|2026-01-09 10:27:30|2298.6|2294.6|2298.6|2294.6|2298.6|2294.6|2298.6|2294.6|0
1767954460000|2026-01-09 10:27:40|2298.5|2294.5|2297.7|2293.7|2298.5|2294.5|2295.3|2293.1|2
1767954470000|2026-01-09 10:27:50|2297.6|2293.6|2297.9|2293.9|2297.9|2293.9|2297.6|2293.6|0
1767954480000|2026-01-09 10:28:00|2296.7|2295.2|2298.2|2294.2|2298.2|2295.2|2296.7|2294.1|0
1767954490000|2026-01-09 10:28:10|2298.1|2294.1|2298.4|2294.4|2298.4|2294.4|2298.1|2294.1|0
1767954500000|2026-01-09 10:28:20|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|2298.2|2294.2|0
1767954510000|2026-01-09 10:28:30|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|0
1767954520000|2026-01-09 10:28:40|2298.3|2294.3|2298.4|2294.4|2298.5|2294.5|2298.3|2294.3|0
1767954530000|2026-01-09 10:28:50|2298.3|2294.3|2298.3|2294.3|2298.4|2294.4|2298.3|2294.3|0
1767954540000|2026-01-09 10:29:00|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|2298.3|2294.3|0
1767954550000|2026-01-09 10:29:10|2298|2294|2298|2294|2298|2294|2298|2294|2
1767954560000|2026-01-09 10:29:20|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|0
1767954570000|2026-01-09 10:29:30|2298.3|2294.3|2298.4|2294.4|2298.4|2294.4|2298.2|2294.2|0
1767954580000|2026-01-09 10:29:40|2298.5|2294.5|2298.4|2294.4|2298.8|2294.8|2298.4|2294.4|1
1767954590000|2026-01-09 10:29:50|2298.5|2294.5|2297|2295.5|2298.7|2295.5|2297|2294.5|0
1767954600000|2026-01-09 10:30:00|2297.5|2296|2297.1|2295.6|2297.5|2296|2297|2295.5|1
1767954610000|2026-01-09 10:30:10|2297|2295.5|2297|2295.5|2297.5|2296|2297|2295.5|1
1767954620000|2026-01-09 10:30:20|2297.1|2295.6|2297.1|2295.6|2297.1|2295.6|2297.1|2295.6|1
1767954630000|2026-01-09 10:30:30|2297|2295.5|2297.8|2293.8|2297.8|2295.6|2296.4|2293.8|1
1767954640000|2026-01-09 10:30:40|2296.5|2295|2296.5|2295|2297.8|2295|2296.5|2293.8|0
1767954650000|2026-01-09 10:30:50|2297.8|2293.8|2298.1|2294.1|2298.1|2294.1|2297.8|2293.8|2
1767954660000|2026-01-09 10:31:00|2297|2295.5|2299.1|2295.1|2299.1|2295.5|2297|2295.1|1
1767954670000|2026-01-09 10:31:10|2299.2|2295.2|2298.9|2294.9|2299.2|2295.2|2298.9|2294.9|0
1767954680000|2026-01-09 10:31:20|2299|2295|2299|2295|2299.1|2295.1|2298.9|2294.9|0
1767954690000|2026-01-09 10:31:30|2299.1|2295.1|2299.2|2295.2|2299.2|2295.2|2299|2295|0
1767954700000|2026-01-09 10:31:40|2299.1|2295.1|2299.8|2295.8|2299.8|2295.8|2299.1|2295.1|0
1767954720000|2026-01-09 10:32:00|2299.7|2295.7|2299.5|2295.5|2299.7|2296.7|2298.2|2295.5|0
1767954730000|2026-01-09 10:32:10|2298.3|2296.8|2301.8|2300.3|2303|2300.3|2298.3|2295.5|2
1767954740000|2026-01-09 10:32:20|2301.9|2300.4|2301.8|2300.3|2301.9|2300.4|2301.8|2300.3|0
1767954760000|2026-01-09 10:32:40|2301.7|2300.2|2301.8|2300.3|2301.8|2300.3|2301.7|2300.2|0
1767954770000|2026-01-09 10:32:50|2301.7|2300.2|2301.8|2300.3|2301.8|2300.3|2301.7|2300.2|0
1767954790000|2026-01-09 10:33:10|||||||||1
1767954810000|2026-01-09 10:33:30|2302|2300.5|2303.2|2301.7|2303.2|2301.7|2302|2300.5|6
1767954830000|2026-01-09 10:33:50|2303.3|2301.8|2303.3|2301.8|2303.3|2301.8|2303.3|2301.8|0
1767954840000|2026-01-09 10:34:00|2303.2|2301.7|2304.2|2300.2|2304.2|2301.7|2303.2|2300.2|1
1767954850000|2026-01-09 10:34:10|2303.2|2301.7|2303.2|2301.7|2304.2|2301.7|2303.2|2300.2|0
1767954870000|2026-01-09 10:34:30|2303.4|2301.9|2302.6|2301.1|2305.7|2302.6|2302.6|2300.2|3
1767954880000|2026-01-09 10:34:40|2302.7|2301.2|2302.4|2298.4|2303.3|2301.2|2302.4|2298.4|2
1767954890000|2026-01-09 10:34:50|2303|2299|2303.4|2299.4|2303.6|2300.5|2302|2299|1
1767954900000|2026-01-09 10:35:00|2303.5|2299.5|2303.2|2299.2|2303.5|2299.5|2303.2|2299.2|0
1767954910000|2026-01-09 10:35:10|2303.4|2299.4|2303.3|2299.3|2303.4|2299.4|2303.3|2299.3|0
1767954920000|2026-01-09 10:35:20|2303.4|2299.4|2303.5|2299.5|2303.6|2299.6|2303.4|2299.4|0
1767954930000|2026-01-09 10:35:30|2303.4|2299.4|2301.3|2297.3|2303.4|2299.4|2301.3|2297.3|1
1767954940000|2026-01-09 10:35:40|2301.4|2297.4|2303.6|2299.6|2303.7|2299.7|2301.4|2297.4|5
1767954950000|2026-01-09 10:35:50|2303.5|2299.5|2303.5|2299.5|2303.5|2299.5|2303.5|2299.5|0
1767954960000|2026-01-09 10:36:00|2303.6|2299.6|2303.7|2299.7|2303.7|2299.7|2303.6|2299.6|0
1767954970000|2026-01-09 10:36:10|2303.6|2299.6|2303.7|2299.7|2303.7|2300.7|2302.2|2299.5|1
1767954980000|2026-01-09 10:36:20|2303.6|2299.6|2303.6|2299.6|2303.8|2299.8|2303.5|2299.5|1
1767954990000|2026-01-09 10:36:30|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|0
1767955000000|2026-01-09 10:36:40|2303.5|2299.5|2304.7|2300.7|2304.7|2300.7|2303.5|2299.5|3
1767955010000|2026-01-09 10:36:50|2304.8|2300.8|2306.2|2302.2|2306.2|2302.2|2304.8|2300.8|1
1767955020000|2026-01-09 10:37:00|2305|2303.5|2305|2303.5|2306.2|2303.5|2305|2302.1|1
1767955040000|2026-01-09 10:37:20|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|2
1767955050000|2026-01-09 10:37:30|2305.4|2303.9|2305.4|2303.9|2305.4|2303.9|2305.4|2303.9|0
1767955060000|2026-01-09 10:37:40|2305.5|2304|2306.8|2302.8|2306.8|2304|2305.5|2302.8|0
1767955070000|2026-01-09 10:37:50|2305.5|2304|2306|2302|2306|2304|2305.5|2302|2
1767955080000|2026-01-09 10:38:00|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|2305.9|2301.9|0
1767955090000|2026-01-09 10:38:10|2306.2|2302.2|2306.2|2302.2|2306.3|2302.3|2306.2|2302.2|0
1767955100000|2026-01-09 10:38:20|2306.7|2302.7|2306.6|2302.6|2306.7|2302.7|2306.6|2302.6|1
1767955110000|2026-01-09 10:38:30|2305.2|2303.7|2305.3|2303.8|2305.3|2303.8|2305.1|2303.6|0
1767955120000|2026-01-09 10:38:40|2306.8|2302.8|2305.5|2304|2306.8|2304.5|2304.7|2302.2|2
1767955130000|2026-01-09 10:38:50|2305.4|2303.9|2305.4|2303.9|2305.4|2303.9|2305.4|2303.9|0
1767955140000|2026-01-09 10:39:00|2305.5|2304|2305.3|2303.8|2305.6|2304.1|2305.3|2303.8|1
1767955150000|2026-01-09 10:39:10|2305.4|2303.9|2305.9|2304.4|2305.9|2304.4|2305.4|2303.9|0
1767955170000|2026-01-09 10:39:30|2306|2304.5|2305.9|2304.4|2306|2304.5|2305.9|2304.4|0
1767955180000|2026-01-09 10:39:40|2305.5|2304|2305.5|2304|2305.5|2304|2305.5|2304|1
1767955190000|2026-01-09 10:39:50|2304.9|2303.4|2304.9|2303.4|2304.9|2303.4|2304.9|2303.4|1
1767955200000|2026-01-09 10:40:00|2304.8|2303.3|2304.8|2303.3|2304.8|2303.3|2304.8|2303.3|0
1767955210000|2026-01-09 10:40:10|2304.7|2303.2|2303.6|2302.1|2304.7|2303.2|2303.6|2302.1|1
1767955220000|2026-01-09 10:40:20|||||||||1
1767955230000|2026-01-09 10:40:30|2303.8|2302.3|2303.8|2302.3|2303.8|2302.3|2303.8|2302.3|0
1767955240000|2026-01-09 10:40:40|2303.9|2302.4|2303.9|2302.4|2303.9|2302.4|2303.9|2302.4|1
1767955260000|2026-01-09 10:41:00|2303.6|2302.1|2303.6|2302.1|2303.6|2302.1|2303.6|2302.1|3
1767955270000|2026-01-09 10:41:10|2303.5|2302|2303.7|2302.2|2304.7|2302.3|2303.2|2300.5|0
1767955280000|2026-01-09 10:41:20|2304.7|2300.7|2304.7|2300.7|2304.7|2302.3|2303.8|2300.7|0
1767955290000|2026-01-09 10:41:30|2303.4|2301.9|2304.8|2300.8|2304.8|2301.9|2303.4|2300.8|0
1767955310000|2026-01-09 10:41:50|2304.7|2300.7|2304.6|2300.6|2304.7|2300.7|2304.3|2300.3|0
1767955320000|2026-01-09 10:42:00|2304.5|2300.5|2305.1|2301.1|2305.2|2301.3|2302.7|2300.5|2
1767955330000|2026-01-09 10:42:10|2305.2|2301.2|2305.6|2301.6|2305.6|2301.6|2305.1|2301.1|0
1767955340000|2026-01-09 10:42:20|2305.5|2301.5|2305.7|2304.2|2306.5|2304.2|2305.1|2301.1|3
1767955350000|2026-01-09 10:42:30|2307.4|2303.4|2306.9|2305.4|2308.2|2305.4|2306.9|2303.4|0
1767955360000|2026-01-09 10:42:40|2308|2304|2308.2|2304.2|2308.2|2304.2|2307.8|2303.8|1
1767955380000|2026-01-09 10:43:00|2307.1|2305.6|2307.1|2305.6|2307.2|2305.7|2307.1|2305.6|0
1767955390000|2026-01-09 10:43:10|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|0
1767955410000|2026-01-09 10:43:30|2308.1|2304.1|2306.8|2305.3|2308.1|2305.4|2306.8|2304.1|3
1767955420000|2026-01-09 10:43:40|2307.9|2303.9|2307.4|2303.4|2307.9|2303.9|2307.1|2303.1|0
1767955430000|2026-01-09 10:43:50|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|0
1767955440000|2026-01-09 10:44:00|2305.7|2304.2|2305.7|2304.2|2305.7|2304.2|2305.7|2304.2|0
1767955450000|2026-01-09 10:44:10|2306.8|2302.8|2306|2304.5|2306.8|2304.5|2306|2302.8|1
1767955460000|2026-01-09 10:44:20|2307.3|2303.3|2307.8|2303.8|2307.9|2303.9|2307.3|2303.3|2
1767955470000|2026-01-09 10:44:30|2307.7|2303.7|2308|2304|2308|2305.5|2306.8|2303.7|2
1767955480000|2026-01-09 10:44:40|2306.3|2304.8|2307.2|2303.2|2307.2|2304.8|2306|2303.2|1
1767955490000|2026-01-09 10:44:50|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|2307|2303|0
1767955500000|2026-01-09 10:45:00|2307.2|2303.2|2306.1|2304.6|2307.2|2304.6|2306.1|2303.2|0
1767955510000|2026-01-09 10:45:10|2307.6|2303.6|2306.3|2304.8|2307.6|2304.8|2306.3|2303.6|0
1767955520000|2026-01-09 10:45:20|2305.7|2304.2|2308|2304|2308|2304.2|2305.1|2303.6|2
1767955530000|2026-01-09 10:45:30|2308.1|2304.1|2308.8|2304.8|2308.8|2305.5|2306.9|2304.1|0
1767955540000|2026-01-09 10:45:40|2307|2305.5|2306.8|2305.3|2307.9|2305.5|2306.8|2303.5|2
1767955560000|2026-01-09 10:46:00|2306.7|2305.2|2306.7|2305.2|2306.7|2305.2|2306.7|2305.2|0
1767955580000|2026-01-09 10:46:20|2306.8|2305.3|2306.8|2305.3|2306.8|2305.3|2306.8|2305.3|1
1767955670000|2026-01-09 10:47:50|2305.6|2304.1|2307.2|2303.2|2307.3|2304.1|2305.5|2303.2|1
1767955680000|2026-01-09 10:48:00|2307.3|2303.3|2306.3|2304.8|2307.5|2305.1|2306.3|2303.3|1
1767955690000|2026-01-09 10:48:10|2306.4|2304.9|2307.7|2306.2|2307.7|2306.2|2306.4|2304.9|2
1767955700000|2026-01-09 10:48:20|2307.9|2306.4|2307.7|2306.2|2307.9|2306.4|2307.6|2306.1|0
1767955710000|2026-01-09 10:48:30|2307.6|2306.1|2308.1|2304.1|2308.2|2306.1|2307.6|2304.1|1
1767955720000|2026-01-09 10:48:40|2307.2|2305.7|2308.3|2306.8|2308.3|2306.8|2307.2|2305.7|2
1767955730000|2026-01-09 10:48:50|2308.1|2306.6|2308.5|2307|2308.5|2307|2307.6|2306.1|2
1767955740000|2026-01-09 10:49:00|2308.9|2307.4|2309.6|2308.1|2309.6|2308.1|2308.9|2307.4|2
1767955750000|2026-01-09 10:49:10|2309.4|2307.9|2309.8|2305.8|2309.9|2307.9|2307.9|2305|2
1767955760000|2026-01-09 10:49:20|2308.8|2307.3|2310.2|2306.2|2310.2|2307.3|2308.8|2306.2|1
1767955770000|2026-01-09 10:49:30|2308.7|2307.2|2309.2|2307.7|2310.5|2307.7|2308.7|2306.2|3
1767955790000|2026-01-09 10:49:50|2310.5|2306.5|2309.3|2307.8|2310.5|2307.8|2309.3|2306.5|0
1767955800000|2026-01-09 10:50:00|2310.6|2306.6|2309.1|2307.6|2310.6|2307.9|2309.1|2306.6|1
1767955810000|2026-01-09 10:50:10|2308.9|2307.4|2308.7|2307.2|2308.9|2307.4|2308.7|2307.2|3
1767955820000|2026-01-09 10:50:20|2308.8|2307.3|2308.9|2307.4|2308.9|2307.4|2308.8|2307.3|0
1767955830000|2026-01-09 10:50:30|2309.1|2307.6|2309.1|2307.6|2309.1|2307.6|2309.1|2307.6|0
1767955840000|2026-01-09 10:50:40|2309.6|2305.6|2308.3|2306.8|2309.6|2307|2308.3|2305.6|2
1767955850000|2026-01-09 10:50:50|2308.8|2307.3|2307.6|2306.1|2308.8|2307.3|2307.4|2305.9|2
1767955860000|2026-01-09 10:51:00|2307.7|2306.2|2308.3|2306.8|2308.3|2306.8|2307.7|2306.2|3
1767955870000|2026-01-09 10:51:10|2307.9|2306.4|2308|2306.5|2308|2306.5|2307.9|2306.4|1
1767955880000|2026-01-09 10:51:20|2308.1|2306.6|2308.7|2307.2|2308.7|2307.2|2308.1|2306.6|0
1767955890000|2026-01-09 10:51:30|2308.9|2307.4|2309.1|2307.6|2309.2|2307.7|2308.9|2307.4|0
1767955900000|2026-01-09 10:51:40|2309.2|2307.7|2309.2|2307.7|2309.2|2307.7|2309.1|2307.6|1
1767955910000|2026-01-09 10:51:50|2309.4|2307.9|2308.8|2307.3|2309.4|2307.9|2308.8|2307.3|2
1767955920000|2026-01-09 10:52:00|2308.7|2307.2|2307.8|2306.3|2308.8|2307.3|2307.8|2306.3|3
1767955930000|2026-01-09 10:52:10|2306.2|2304.7|2306.9|2305.4|2308|2305.4|2306|2304|4
1767955940000|2026-01-09 10:52:20|2307|2305.5|2307.2|2305.7|2308.4|2306.9|2307|2305.5|4
1767955950000|2026-01-09 10:52:30|2306.4|2304.9|2306.7|2305.2|2307.9|2305.2|2306.4|2303.9|2
1767955960000|2026-01-09 10:52:40|2306.8|2305.3|2307.8|2306.3|2309.3|2306.5|2306.6|2305|4
1767955970000|2026-01-09 10:52:50|2307.9|2306.4|2309.8|2305.8|2309.8|2306.8|2307.9|2305.8|0
1767955980000|2026-01-09 10:53:00|2309.7|2305.7|2307.3|2305.8|2310|2307.3|2307.3|2305.7|3
1767955990000|2026-01-09 10:53:10|2307.5|2306|2307.1|2303.1|2307.5|2306|2307.1|2303.1|3
1767956000000|2026-01-09 10:53:20|2305.7|2304.2|2305.7|2304.2|2307.2|2304.2|2305.7|2303.1|0
1767956010000|2026-01-09 10:53:30|2305.6|2304.1|2305.7|2304.2|2305.7|2304.2|2305.6|2304.1|0
1767956020000|2026-01-09 10:53:40|2305.6|2304.1|2306.4|2304.9|2306.4|2304.9|2304.6|2303.1|3
1767956030000|2026-01-09 10:53:50|2307.7|2303.7|2309.5|2305.5|2309.5|2306.3|2306.7|2303.7|0
1767956040000|2026-01-09 10:54:00|2309.3|2305.3|2309.6|2305.6|2309.6|2305.6|2309.3|2305.3|0
1767956050000|2026-01-09 10:54:10|2308.5|2307|2308.6|2307.1|2309.9|2307.1|2308.5|2305.8|0
1767956060000|2026-01-09 10:54:20|2310|2306|2309|2307.5|2310.1|2307.5|2309|2306|0
1767956080000|2026-01-09 10:54:40|2308.5|2307|2308.4|2306.9|2308.5|2307|2308.4|2306.9|1
1767956090000|2026-01-09 10:54:50|2308.3|2306.8|2307.5|2306|2308.3|2306.8|2307.5|2306|1
1767956100000|2026-01-09 10:55:00|2307.4|2305.9|2308.5|2307|2309.6|2307|2307.4|2305.4|2
1767956110000|2026-01-09 10:55:10|2308.6|2307.1|2308.5|2307|2308.6|2307.1|2308.5|2307|0
1767956120000|2026-01-09 10:55:20|2308.3|2306.8|2308.6|2307.1|2308.6|2307.1|2308.3|2306.8|0
1767956140000|2026-01-09 10:55:40|2308.7|2307.2|2308.7|2307.2|2308.7|2307.2|2308.7|2307.2|2
1767956150000|2026-01-09 10:55:50|2308.8|2307.3|2308.8|2307.3|2308.8|2307.3|2308.8|2307.3|0
1767956160000|2026-01-09 10:56:00|2309|2305|2308.7|2304.7|2309.6|2307.1|2307.4|2304.7|3
1767956170000|2026-01-09 10:56:10|2307.7|2306.2|2307.7|2306.2|2307.7|2306.2|2307.7|2306.2|0
1767956180000|2026-01-09 10:56:20|2307.9|2306.4|2308.3|2306.8|2309.5|2306.8|2307.9|2305.5|0
1767956190000|2026-01-09 10:56:30|2308.4|2306.9|2308.4|2306.9|2308.4|2306.9|2308.4|2306.9|0
1767956210000|2026-01-09 10:56:50|2308.5|2307|2308.6|2307.1|2308.6|2307.1|2308.4|2306.9|0
1767956220000|2026-01-09 10:57:00|2308.5|2307|2308.5|2307|2308.5|2307|2308.5|2307|0
1767956230000|2026-01-09 10:57:10|2308.6|2307.1|2308.5|2307|2308.6|2307.1|2308.5|2307|0
1767956240000|2026-01-09 10:57:20|2308.6|2307.1|2308.6|2307.1|2308.6|2307.1|2308.6|2307.1|0
1767956260000|2026-01-09 10:57:40|2308.7|2307.2|2308.8|2307.3|2308.8|2307.3|2308.7|2307.2|0
1767956270000|2026-01-09 10:57:50|2308.9|2307.4|2309.4|2307.9|2309.4|2307.9|2308.9|2307.4|1
1767956280000|2026-01-09 10:58:00|2309.3|2307.8|2308.6|2307.1|2309.7|2308.2|2308.3|2306.8|3
1767956290000|2026-01-09 10:58:10|2308.8|2307.3|2308.2|2306.7|2308.8|2307.3|2308.2|2306.7|2
1767956300000|2026-01-09 10:58:20|2308.3|2306.8|2308.2|2306.7|2309.7|2306.8|2308.2|2305.7|0
1767956310000|2026-01-09 10:58:30|2308.3|2306.8|2308.3|2306.8|2308.3|2306.8|2308.3|2306.8|0
1767956320000|2026-01-09 10:58:40|2308.2|2306.7|2308.2|2306.7|2308.2|2306.7|2308.2|2306.7|1
1767956330000|2026-01-09 10:58:50|2308.5|2307|2308.5|2307|2308.5|2307|2308.5|2307|1
1767956340000|2026-01-09 10:59:00|2308.6|2307.1|2309.5|2305.5|2309.5|2307.1|2307.9|2305.5|1
1767956350000|2026-01-09 10:59:10|2308.5|2307|2308.5|2307|2308.5|2307|2308.5|2307|0
1767956360000|2026-01-09 10:59:20|2308.6|2307.1|2309.4|2307.9|2310.7|2308.1|2308.6|2306.7|1
1767956370000|2026-01-09 10:59:30|2309.8|2308.3|2309.8|2308.3|2309.8|2308.3|2309.8|2308.3|2
1767956390000|2026-01-09 10:59:50|2310|2308.5|2309.9|2308.4|2310|2308.5|2309.8|2308.3|0
1767956400000|2026-01-09 11:00:00|2309.7|2308.2|2310|2308.5|2310|2308.5|2309.7|2308.2|0
1767956410000|2026-01-09 11:00:10|2310.1|2308.6|2313.1|2311.6|2313.7|2311.6|2310.1|2308.6|2
1767956420000|2026-01-09 11:00:20|2313.2|2311.7|2313.2|2311.7|2314.7|2311.7|2313.2|2310.7|0
1767956430000|2026-01-09 11:00:30|2314.6|2310.6|2313.1|2311.6|2314.6|2311.7|2313.1|2310.6|0
1767956450000|2026-01-09 11:00:50|2313.2|2311.7|2313.7|2312.2|2315.1|2312.4|2313.2|2311.1|2
1767956460000|2026-01-09 11:01:00|2313|2311.5|2312.4|2310.9|2313.1|2311.6|2312.4|2310.9|4
1767956470000|2026-01-09 11:01:10|2312.5|2311|2314|2312.5|2315.5|2313.2|2312.5|2311|5
1767956480000|2026-01-09 11:01:20|2314.1|2312.6|2314.4|2312.9|2315.8|2312.9|2313.9|2311.8|0
1767956490000|2026-01-09 11:01:30|2314.3|2312.8|2314.8|2313.3|2314.9|2313.4|2314.3|2312.8|5
1767956500000|2026-01-09 11:01:40|2315|2313.5|2315|2313.5|2315|2313.5|2315|2313.5|2
1767956510000|2026-01-09 11:01:50|2316.8|2312.8|2315.6|2311.6|2316.8|2312.8|2315.6|2311.6|5
1767956520000|2026-01-09 11:02:00|2314.1|2312.6|2313.2|2311.7|2314.3|2312.8|2312.9|2311.4|6
1767956530000|2026-01-09 11:02:10|2315.4|2311.4|2315.1|2313.6|2316.3|2313.6|2314.5|2311.4|2
1767956540000|2026-01-09 11:02:20|2315.2|2313.7|2315.2|2313.7|2315.2|2313.7|2315.2|2313.7|0
1767956550000|2026-01-09 11:02:30|2315.3|2313.8|2315.3|2313.8|2315.3|2313.8|2315.3|2313.8|0
1767956560000|2026-01-09 11:02:40|2315.9|2311.9|2316.5|2312.5|2316.5|2313.6|2314.7|2311.9|2
1767956570000|2026-01-09 11:02:50|2316.4|2312.4|2315.2|2313.7|2316.4|2313.7|2315.1|2312.4|0
1767956580000|2026-01-09 11:03:00|2315.3|2313.8|2315.7|2314.2|2316.8|2314.6|2315.3|2312.8|3
1767956590000|2026-01-09 11:03:10|2315.9|2314.4|2316.4|2314.9|2316.4|2314.9|2315.9|2314.4|4
1767956600000|2026-01-09 11:03:20|2316.5|2315|2316.5|2315|2316.5|2315|2316.4|2314.9|2
1767956610000|2026-01-09 11:03:30|2316.6|2315.1|2316.7|2315.2|2316.7|2315.2|2316.6|2315.1|0
1767956620000|2026-01-09 11:03:40|2316.6|2315.1|2315.3|2313.8|2316.6|2315.1|2315.3|2313.8|3
1767956630000|2026-01-09 11:03:50|2315.5|2314|2315.6|2314.1|2315.6|2314.1|2315.4|2313.9|0
1767956650000|2026-01-09 11:04:10|2315.7|2314.2|2315.9|2314.4|2315.9|2314.4|2315.7|2314.2|0
1767956660000|2026-01-09 11:04:20|2316.1|2314.6|2313.9|2312.4|2316.1|2314.6|2313.8|2312.3|5
1767956670000|2026-01-09 11:04:30|2314|2312.5|2314.1|2312.6|2314.1|2312.6|2314|2312.5|0
1767956680000|2026-01-09 11:04:40|2314.2|2312.7|2314.2|2312.7|2314.2|2312.7|2314.2|2312.7|0
1767956690000|2026-01-09 11:04:50|2314.1|2312.6|2314.1|2312.6|2314.1|2312.6|2314.1|2312.6|1
1767956700000|2026-01-09 11:05:00|2313.6|2312.1|2313.8|2312.3|2314.8|2312.3|2313.3|2310.8|2
1767956710000|2026-01-09 11:05:10|2313.6|2312.1|2312.7|2311.2|2313.8|2312.3|2312.7|2311.2|2
1767956720000|2026-01-09 11:05:20|2313.1|2311.6|2311.8|2310.3|2313.7|2312.2|2311.8|2310.3|3
1767956730000|2026-01-09 11:05:30|2311.9|2310.4|2309.5|2305.5|2312|2310.5|2308.5|2305.5|9
1767956740000|2026-01-09 11:05:40|2308.2|2306.7|2307.3|2305.8|2308.2|2306.7|2307.1|2305.6|1
1767956750000|2026-01-09 11:05:50|2307.4|2305.9|2307.3|2305.8|2307.4|2305.9|2307.3|2305.8|0
1767956760000|2026-01-09 11:06:00|2307.1|2305.6|2306.8|2305.3|2307.2|2305.7|2306.8|2305.3|0
1767956770000|2026-01-09 11:06:10|2306.7|2305.2|2306.7|2305.2|2306.7|2305.2|2305.6|2304.1|6
1767956780000|2026-01-09 11:06:20|2307.4|2303.4|2305.7|2304.2|2307.7|2304.7|2305.7|2303.4|1
1767956790000|2026-01-09 11:06:30|2305.9|2304.4|2307|2303|2307|2304.4|2305.9|2303|0
1767956800000|2026-01-09 11:06:40|2305.7|2304.2|2306.4|2302.4|2306.4|2304.2|2305.6|2302.4|0
1767956810000|2026-01-09 11:06:50|2305.4|2303.9|2308.4|2306.9|2309.3|2306.9|2305.4|2302.5|9
1767956820000|2026-01-09 11:07:00|2309.9|2305.9|2306.8|2305.3|2309.9|2307.1|2306.6|2303.9|2
1767956830000|2026-01-09 11:07:10|2306.6|2305.1|2306.6|2305.1|2306.9|2305.4|2306.6|2305.1|0
1767956840000|2026-01-09 11:07:20|2306.5|2305|2306.5|2305|2306.5|2305|2306.5|2305|0
1767956850000|2026-01-09 11:07:30|2307.9|2303.9|2306.5|2305|2307.9|2305.1|2306.5|2303.9|0
1767956860000|2026-01-09 11:07:40|2306.4|2304.9|2305.7|2304.2|2306.4|2304.9|2305.7|2304.2|10
1767956870000|2026-01-09 11:07:50|2305.6|2304.1|2305.5|2304|2305.6|2304.1|2305.5|2304|0
1767956880000|2026-01-09 11:08:00|2305.7|2304.2|2306.2|2304.7|2307.6|2304.7|2305.7|2303.1|2
1767956890000|2026-01-09 11:08:10|2307.4|2303.4|2307|2303|2307.4|2303.4|2307|2303|0
1767956900000|2026-01-09 11:08:20|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|0
1767956910000|2026-01-09 11:08:30|2307.2|2303.2|2306.5|2305|2307.5|2305|2306.2|2303.2|0
1767956920000|2026-01-09 11:08:40|2308.1|2304.1|2307.1|2303.1|2308.1|2304.1|2307.1|2303.1|1
1767956930000|2026-01-09 11:08:50|2307|2303|2305.5|2304|2307.3|2304|2305.5|2302.8|3
1767956940000|2026-01-09 11:09:00|2306.8|2302.8|2302.3|2298.3|2306.8|2302.8|2301.4|2298.3|5
1767956950000|2026-01-09 11:09:10|2300.9|2299.4|2301.8|2297.8|2301.9|2299.4|2300.9|2297.8|1
1767956960000|2026-01-09 11:09:20|2300.5|2299|2302.1|2298.1|2302.1|2299.1|2300.4|2297.8|0
1767956970000|2026-01-09 11:09:30|2300.9|2299.4|2302.3|2298.3|2302.4|2299.4|2300.9|2298.3|0
1767956980000|2026-01-09 11:09:40|2302.2|2298.2|2301.4|2297.4|2302.2|2299.4|2300.9|2297.3|1
1767956990000|2026-01-09 11:09:50|2301.6|2297.6|2303.1|2299.1|2303.1|2300.3|2301.4|2297.4|1
1767957000000|2026-01-09 11:10:00|2301.9|2300.4|2302|2300.5|2302|2300.5|2301.9|2300.4|0
1767957010000|2026-01-09 11:10:10|2302.2|2300.7|2302.3|2300.8|2303.9|2300.8|2302.2|2299.9|1
1767957020000|2026-01-09 11:10:20|2303.8|2299.8|2301.6|2300.1|2303.8|2301|2301.6|2299.8|1
1767957030000|2026-01-09 11:10:30|2301.9|2297.9|2302|2298|2302|2298|2301.9|2297.9|3
1767957040000|2026-01-09 11:10:40|2300.8|2299.3|2302.9|2298.9|2302.9|2300|2300.8|2298.5|1
1767957050000|2026-01-09 11:10:50|2301.7|2300.2|2302.1|2300.6|2303.2|2300.6|2301.7|2299.2|1
1767957060000|2026-01-09 11:11:00|2302.6|2301.1|2303.4|2299.4|2303.5|2301.1|2302.1|2299.4|1
1767957070000|2026-01-09 11:11:10|2302|2300.5|2301.9|2300.4|2302.4|2300.9|2301.7|2300.2|1
1767957080000|2026-01-09 11:11:20|2302|2300.5|2301.9|2300.4|2302|2300.5|2301.9|2300.4|0
1767957100000|2026-01-09 11:11:40|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|0
1767957110000|2026-01-09 11:11:50|2301.8|2300.3|2303.6|2299.6|2303.6|2300.4|2301.7|2299.6|1
1767957120000|2026-01-09 11:12:00|2303.8|2299.8|2304.1|2300.1|2304.2|2301.4|2302.7|2299.8|0
1767957130000|2026-01-09 11:12:10|2302.7|2301.2|2303.6|2299.6|2303.6|2301.2|2302.1|2299.5|0
1767957150000|2026-01-09 11:12:30|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|0
1767957160000|2026-01-09 11:12:40|2303.6|2299.6|2302|2300.5|2303.6|2300.5|2302|2299.5|0
1767957170000|2026-01-09 11:12:50|2303.4|2299.4|2303.8|2299.8|2303.8|2299.8|2303.4|2299.4|1
1767957180000|2026-01-09 11:13:00|2303.7|2299.7|2302.9|2301.4|2304.1|2301.7|2302.9|2299.7|1
1767957190000|2026-01-09 11:13:10|2304.1|2300.1|2302.3|2300.8|2304.1|2300.8|2302.3|2299.6|1
1767957200000|2026-01-09 11:13:20|2302.1|2300.6|2302.4|2300.9|2302.4|2300.9|2302.1|2300.6|0
1767957220000|2026-01-09 11:13:40|2302.3|2300.8|2304|2300|2304|2300.9|2302.3|2299.9|1
1767957230000|2026-01-09 11:13:50|2304.1|2300.1|2304.2|2300.2|2304.2|2300.2|2304.1|2300.1|0
1767957240000|2026-01-09 11:14:00|2303|2301.5|2303.1|2301.6|2303.1|2301.6|2303|2301.5|0
1767957250000|2026-01-09 11:14:10|2303|2301.5|2303|2301.5|2303|2301.5|2302.8|2301.3|0
1767957260000|2026-01-09 11:14:20|2303.1|2301.6|2302.9|2301.4|2303.1|2301.6|2302.9|2301.4|0
1767957280000|2026-01-09 11:14:40|2303.1|2301.6|2303.2|2301.7|2303.2|2301.7|2302.9|2301.4|4
1767957290000|2026-01-09 11:14:50|2303.3|2301.8|2306.2|2302.2|2306.2|2303.6|2303|2301.5|1
1767957300000|2026-01-09 11:15:00|2305|2303.5|2305.1|2303.6|2306|2304.5|2305|2303.5|5
1767957310000|2026-01-09 11:15:10|2305.2|2303.7|2307.7|2303.7|2307.7|2305.3|2305.1|2303.6|2
1767957320000|2026-01-09 11:15:20|2306|2304.5|2305.8|2304.3|2306|2304.5|2305.8|2304.3|0
1767957330000|2026-01-09 11:15:30|2305.6|2304.1|2305.5|2304|2305.6|2304.1|2305.5|2304|0
1767957340000|2026-01-09 11:15:40|2305.4|2303.9|2307.4|2303.4|2307.4|2303.9|2305.4|2303.4|2
1767957350000|2026-01-09 11:15:50|2306.9|2302.9|2307.1|2303.1|2307.1|2304.3|2305.8|2302.9|0
1767957360000|2026-01-09 11:16:00|2307.2|2303.2|2306.4|2304.9|2307.2|2305|2306.3|2303.2|0
1767957370000|2026-01-09 11:16:10|2306.5|2305|2306.5|2305|2306.6|2305.1|2306.5|2305|1
1767957390000|2026-01-09 11:16:30|2307.5|2303.5|2305.9|2304.4|2307.5|2304.7|2305.9|2303.5|0
1767957400000|2026-01-09 11:16:40|2305.8|2304.3|2306|2304.5|2306.7|2304.5|2305.2|2302.7|3
1767957410000|2026-01-09 11:16:50|2305.9|2304.4|2307|2303|2307|2304.4|2305.9|2303|0
1767957420000|2026-01-09 11:17:00|2307.1|2303.1|2306.6|2305.1|2307.1|2305.1|2306.3|2303.1|1
1767957430000|2026-01-09 11:17:10|2306.5|2305|2305.8|2304.3|2307.5|2305|2305.8|2303.2|0
1767957440000|2026-01-09 11:17:20|2307.1|2303.1|2305.8|2304.3|2307.4|2304.3|2305.8|2303.1|0
1767957450000|2026-01-09 11:17:30|2307.1|2303.1|2305.8|2304.3|2307.1|2304.4|2305.8|2303.1|0
1767957460000|2026-01-09 11:17:40|2305.9|2304.4|2305.6|2304.1|2305.9|2304.4|2305.6|2304.1|0
1767957470000|2026-01-09 11:17:50|2304.4|2302.9|2305.4|2301.4|2305.6|2302.9|2303.9|2301.3|2
1767957480000|2026-01-09 11:18:00|2305.5|2301.5|2305.9|2301.9|2306.1|2303.4|2304.9|2301.5|1
1767957490000|2026-01-09 11:18:10|2304.7|2303.2|2306.4|2302.4|2306.4|2303.2|2304.7|2302.3|0
1767957510000|2026-01-09 11:18:30|2306.5|2302.5|2307.8|2303.8|2307.8|2303.8|2306.4|2302.4|1
1767957520000|2026-01-09 11:18:40|2307.9|2303.9|2306.7|2305.2|2307.9|2305.2|2306.6|2303.8|3
1767957530000|2026-01-09 11:18:50|2306.9|2305.4|2308.2|2304.2|2308.2|2305.4|2306.7|2304.2|1
1767957540000|2026-01-09 11:19:00|2308.4|2304.4|2308.1|2304.1|2308.5|2305.5|2307|2304.1|0
1767957550000|2026-01-09 11:19:10|2308.3|2304.3|2309.5|2305.5|2309.5|2306.4|2307|2304.2|2
1767957560000|2026-01-09 11:19:20|2308.1|2306.6|2310.4|2306.4|2310.4|2307.7|2308.1|2305.2|2
1767957570000|2026-01-09 11:19:30|2309.1|2307.6|2309.1|2307.6|2310.4|2307.6|2309.1|2306.4|1
1767957580000|2026-01-09 11:19:40|2308.5|2307|2309.4|2307.9|2309.7|2308.2|2308.5|2305.7|5
1767957590000|2026-01-09 11:19:50|2309.9|2308.4|2310.8|2306.8|2310.8|2308.7|2309.4|2306.8|5
1767957600000|2026-01-09 11:20:00|2309.5|2308|2310.9|2306.9|2310.9|2308|2309.3|2306.5|2
1767957610000|2026-01-09 11:20:10|2310.8|2306.8|2309.3|2307.8|2310.8|2308|2309.3|2306.7|0
1767957620000|2026-01-09 11:20:20|2310.5|2306.5|2309.9|2305.9|2310.5|2307.7|2308.7|2305.9|0
1767957630000|2026-01-09 11:20:30|2308.7|2307.2|2310.3|2306.3|2310.3|2307.2|2308.7|2305.9|0
1767957640000|2026-01-09 11:20:40|2310.5|2306.5|2310.6|2306.6|2310.6|2306.6|2310.5|2306.5|0
1767957650000|2026-01-09 11:20:50|2310.7|2306.7|2311.1|2307.1|2311.1|2307.1|2310.7|2306.7|0
1767957660000|2026-01-09 11:21:00|2311|2307|2311|2307|2311|2307|2311|2307|0
1767957670000|2026-01-09 11:21:10|2311.1|2307.1|2310.4|2308.9|2311.1|2308.9|2310.4|2307|0
1767957690000|2026-01-09 11:21:30|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|3
1767957700000|2026-01-09 11:21:40|2310|2308.5|2310.9|2306.9|2311.2|2308.6|2309.2|2306.9|2
1767957710000|2026-01-09 11:21:50|2311|2307|2310.8|2306.8|2311|2308|2309.5|2306.8|0
1767957720000|2026-01-09 11:22:00|2309.5|2308|2310.6|2306.6|2310.6|2308|2309.5|2306.4|0
1767957730000|2026-01-09 11:22:10|2309.5|2308|2310.1|2306.1|2310.5|2308|2309.5|2306.1|0
1767957740000|2026-01-09 11:22:20|2308.6|2307.1|2309.9|2305.9|2309.9|2307.1|2308.6|2305.9|2
1767957750000|2026-01-09 11:22:30|2310|2306|2309.9|2305.9|2310|2306|2309.9|2305.9|0
1767957760000|2026-01-09 11:22:40|2310|2306|2309.9|2305.9|2310|2306|2309.9|2305.9|0
1767957770000|2026-01-09 11:22:50|2308.6|2307.1|2309.9|2305.9|2310|2307.1|2308.5|2305.8|1
1767957780000|2026-01-09 11:23:00|2310|2306|2310.6|2306.6|2310.7|2306.7|2310|2306|0
1767957790000|2026-01-09 11:23:10|2310.5|2306.5|2310.1|2306.1|2310.5|2306.5|2310.1|2306.1|0
1767957800000|2026-01-09 11:23:20|2310|2306|2308.6|2307.1|2310.1|2307.1|2308.6|2306|0
1767957810000|2026-01-09 11:23:30|2310.1|2306.1|2311.2|2307.2|2311.2|2308.7|2310.1|2306.1|2
1767957820000|2026-01-09 11:23:40|2311.1|2307.1|2311|2307|2311.1|2307.1|2311|2307|0
1767957830000|2026-01-09 11:23:50|2310.9|2306.9|2311.1|2307.1|2311.1|2307.1|2310.9|2306.9|0
1767957850000|2026-01-09 11:24:10|2309.7|2308.2|2309.7|2308.2|2309.8|2308.3|2309.7|2308.2|0
1767957860000|2026-01-09 11:24:20|2309.8|2308.3|2309.7|2308.2|2309.8|2308.3|2309.7|2308.2|0
1767957870000|2026-01-09 11:24:30|2309.8|2308.3|2309.8|2308.3|2309.8|2308.3|2309.7|2308.2|0
1767957880000|2026-01-09 11:24:40|2309.5|2308|2310.3|2306.3|2310.3|2308|2309.1|2306.3|0
1767957900000|2026-01-09 11:25:00|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|0
1767957910000|2026-01-09 11:25:10|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2310.4|2306.4|0
1767957920000|2026-01-09 11:25:20|2310.6|2306.6|2310.8|2306.8|2310.8|2306.8|2310.6|2306.6|0
1767957940000|2026-01-09 11:25:40|2310.7|2306.7|2307.9|2303.9|2310.7|2307.8|2307.5|2303.5|4
1767957950000|2026-01-09 11:25:50|2307.7|2303.7|2308.2|2304.2|2308.3|2304.4|2305.8|2303.4|4
1767957960000|2026-01-09 11:26:00|2308.3|2304.3|2307.2|2305.7|2308.3|2305.8|2307.2|2304.3|1
1767957970000|2026-01-09 11:26:10|2308.3|2304.3|2307.4|2305.9|2308.6|2305.9|2307.4|2304.3|0
1767957980000|2026-01-09 11:26:20|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|0
1767958000000|2026-01-09 11:26:40|2307.4|2305.9|2307.6|2306.1|2307.6|2306.1|2307.4|2305.9|0
1767958010000|2026-01-09 11:26:50|2307.4|2305.9|2307.5|2306|2307.5|2306|2307.4|2305.9|0
1767958020000|2026-01-09 11:27:00|2307.4|2305.9|2307.6|2303.6|2307.6|2305.9|2306.9|2302.9|2
1767958030000|2026-01-09 11:27:10|2307.4|2303.4|2305.8|2304.3|2307.4|2304.3|2305.7|2303.2|0
1767958040000|2026-01-09 11:27:20|2305.2|2303.7|2305.6|2304.1|2307.4|2304.3|2305.2|2303.4|2
1767958050000|2026-01-09 11:27:30|2307.6|2303.6|2307.4|2303.4|2307.6|2303.6|2307.4|2303.4|1
1767958060000|2026-01-09 11:27:40|2307.5|2303.5|2307.4|2303.4|2307.5|2303.5|2307.4|2303.4|0
1767958080000|2026-01-09 11:28:00|2305.7|2304.2|2305.6|2304.1|2305.7|2304.2|2305.6|2304.1|0
1767958090000|2026-01-09 11:28:10|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|2
1767958100000|2026-01-09 11:28:20|2306.3|2302.3|2306.3|2302.3|2306.3|2302.3|2306.2|2302.2|0
1767958110000|2026-01-09 11:28:30|2306|2302|2305.5|2301.5|2306|2302.8|2304.3|2301.4|0
1767958120000|2026-01-09 11:28:40|2305.7|2301.7|2305.3|2301.3|2305.8|2303|2304.5|2301.3|11
1767958130000|2026-01-09 11:28:50|2305.7|2301.7|2305.5|2301.5|2305.7|2301.7|2305.4|2301.4|5
1767958140000|2026-01-09 11:29:00|2305.6|2301.6|2304.5|2300.5|2305.8|2301.8|2304.5|2300.5|6
1767958160000|2026-01-09 11:29:20|2304.6|2300.6|2305.1|2301.1|2305.1|2302.1|2303.6|2300.6|0
1767958180000|2026-01-09 11:29:40|2304.3|2302.8|2305.2|2301.2|2305.8|2303|2304.3|2301.2|2
1767958190000|2026-01-09 11:29:50|2304.7|2300.7|2304.6|2300.6|2304.7|2300.7|2304.6|2300.6|0
1767958200000|2026-01-09 11:30:00|2305|2301|2304.9|2300.9|2305|2301|2304.9|2300.9|0
1767958210000|2026-01-09 11:30:10|2305.9|2301.9|2305.4|2301.4|2305.9|2301.9|2305.3|2301.3|0
1767958220000|2026-01-09 11:30:20|2305.5|2301.5|2305|2301|2305.5|2301.5|2305|2301|0
1767958230000|2026-01-09 11:30:30|2303.2|2301.7|2304.7|2300.7|2304.9|2301.7|2303.2|2300.4|1
1767958250000|2026-01-09 11:30:50|2304.6|2300.6|2304.5|2300.5|2304.6|2300.6|2304.5|2300.5|0
1767958260000|2026-01-09 11:31:00|2304.6|2300.6|2304.4|2300.4|2304.6|2302|2303.5|2300.4|0
1767958270000|2026-01-09 11:31:10|2303.9|2299.9|2303.6|2299.6|2303.9|2299.9|2303.5|2299.5|0
1767958290000|2026-01-09 11:31:30|2302.5|2301|2303.7|2299.7|2303.7|2301|2302.5|2299.7|0
1767958300000|2026-01-09 11:31:40|2303.8|2299.8|2303.8|2299.8|2303.8|2299.8|2303.8|2299.8|0
1767958310000|2026-01-09 11:31:50|2303.7|2299.7|2303.4|2299.4|2303.8|2299.8|2303.3|2299.3|0
1767958320000|2026-01-09 11:32:00|2303.3|2299.3|2303.4|2299.4|2303.4|2299.4|2303.2|2299.2|0
1767958340000|2026-01-09 11:32:20|2302.4|2300.9|2304.4|2300.4|2304.5|2301.1|2302.4|2300.4|1
1767958350000|2026-01-09 11:32:30|2304.3|2300.3|2304.1|2300.1|2304.3|2300.3|2304.1|2300.1|0
1767958370000|2026-01-09 11:32:50|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|0
1767958380000|2026-01-09 11:33:00|2304.6|2300.6|2305.3|2301.3|2305.5|2301.6|2303.1|2300.2|1
1767958390000|2026-01-09 11:33:10|2305.2|2301.2|2305.5|2301.5|2305.8|2301.8|2302.6|2300.6|1
1767958400000|2026-01-09 11:33:20|2305.6|2301.6|2304.8|2300.8|2305.6|2301.9|2303.4|2300.8|2
1767958410000|2026-01-09 11:33:30|2302.7|2301.2|2301|2297|2302.7|2301.2|2300.8|2297|4
1767958420000|2026-01-09 11:33:40|2301.1|2297.1|2301.1|2297.1|2301.2|2297.2|2301.1|2297.1|0
1767958430000|2026-01-09 11:33:50|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|0
1767958450000|2026-01-09 11:34:10|2301.8|2297.8|2302.1|2300.6|2303.1|2300.6|2301.7|2297.7|4
1767958460000|2026-01-09 11:34:20|2302.3|2300.8|2302.3|2300.8|2302.3|2300.8|2302.3|2300.8|1
1767958480000|2026-01-09 11:34:40|2302.4|2300.9|2301.7|2300.2|2302.4|2300.9|2301.7|2300.2|2
1767958500000|2026-01-09 11:35:00|2301.5|2300|2302.1|2298.1|2302.2|2300|2300.7|2297.7|1
1767958510000|2026-01-09 11:35:10|2302|2298|2302.1|2298.1|2302.1|2298.1|2301.8|2297.8|0
1767958520000|2026-01-09 11:35:20|2302.2|2298.2|2302.2|2298.2|2302.7|2298.7|2302.2|2298.2|0
1767958530000|2026-01-09 11:35:30|2302.3|2298.3|2302.5|2298.5|2302.5|2299.6|2301|2298.1|0
1767958550000|2026-01-09 11:35:50|2303.1|2299.1|2302.9|2298.9|2303.1|2299.1|2302.9|2298.9|3
1767958560000|2026-01-09 11:36:00|2302.8|2298.8|2302.7|2298.7|2302.8|2298.8|2302.5|2298.5|0
1767958570000|2026-01-09 11:36:10|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|0
1767958590000|2026-01-09 11:36:30|2302.5|2298.5|2302.6|2298.6|2302.6|2298.6|2302.3|2298.3|0
1767958600000|2026-01-09 11:36:40|2303|2299|2303|2299|2303|2299|2303|2299|0
1767958630000|2026-01-09 11:37:10|2302.9|2298.9|2302.4|2298.4|2302.9|2298.9|2302.4|2298.4|0
1767958640000|2026-01-09 11:37:20|2302.3|2298.3|2302.5|2298.5|2302.5|2299.6|2301.1|2298.3|0
1767958650000|2026-01-09 11:37:30|2302.6|2298.6|2302.8|2298.8|2302.8|2298.8|2302.6|2298.6|0
1767958660000|2026-01-09 11:37:40|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|0
1767958670000|2026-01-09 11:37:50|2302.8|2298.8|2302.5|2298.5|2302.8|2298.8|2302.5|2298.5|0
1767958680000|2026-01-09 11:38:00|2302.4|2298.4|2302.2|2298.2|2302.4|2299.5|2300.6|2298.2|1
1767958690000|2026-01-09 11:38:10|2302.1|2298.1|2300.7|2299.2|2302.1|2299.2|2300.6|2298|0
1767958700000|2026-01-09 11:38:20|2302|2298|2300.7|2299.2|2302|2299.2|2300.7|2298|0
1767958710000|2026-01-09 11:38:30|2300.8|2299.3|2302.5|2298.5|2302.5|2299.3|2300.8|2298.5|1
1767958720000|2026-01-09 11:38:40|2302.6|2298.6|2303.2|2299.2|2303.2|2299.9|2301.4|2298.6|0
1767958730000|2026-01-09 11:38:50|2302.9|2298.9|2303.2|2299.2|2303.2|2299.2|2302.9|2298.9|0
1767958740000|2026-01-09 11:39:00|2303.1|2299.1|2302|2300.5|2303.2|2300.5|2302|2299|0
1767958750000|2026-01-09 11:39:10|2303.2|2299.2|2303|2299|2303.2|2299.2|2303|2299|0
1767958760000|2026-01-09 11:39:20|2302.9|2298.9|2302.8|2298.8|2302.9|2298.9|2302.7|2298.7|0
1767958770000|2026-01-09 11:39:30|2302.7|2298.7|2303|2299|2303|2299.8|2301.3|2298.7|4
1767958780000|2026-01-09 11:39:40|2302.9|2298.9|2303.2|2299.2|2303.2|2299.2|2302.9|2298.9|0
1767958790000|2026-01-09 11:39:50|2303.1|2299.1|2306|2302|2306.3|2302.3|2302.1|2299.1|2
1767958800000|2026-01-09 11:40:00|2306.1|2302.1|2305|2301|2306.4|2302.4|2303.8|2301|7
1767958810000|2026-01-09 11:40:10|2305.1|2301.1|2304.6|2300.6|2305.1|2301.1|2304.6|2300.6|0
1767958820000|2026-01-09 11:40:20|2304.5|2300.5|2304.5|2300.5|2304.5|2300.5|2304.4|2300.4|0
1767958830000|2026-01-09 11:40:30|2304.3|2300.3|2304|2300|2304.3|2300.3|2304|2300|0
1767958840000|2026-01-09 11:40:40|2304.1|2300.1|2304|2300|2304.1|2300.1|2304|2300|0
1767958850000|2026-01-09 11:40:50|2302.2|2300.7|2302.7|2298.7|2302.9|2300.7|2302|2298.7|1
1767958860000|2026-01-09 11:41:00|2302.4|2298.4|2302.3|2298.3|2302.6|2298.6|2302.2|2298.2|0
1767958870000|2026-01-09 11:41:10|2302.4|2298.4|2300.7|2296.7|2302.4|2300|2300.7|2296.7|5
1767958880000|2026-01-09 11:41:20|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|2300.7|2296.7|0
1767958890000|2026-01-09 11:41:30|2300.9|2296.9|2300.8|2296.8|2300.9|2296.9|2300.8|2296.8|0
1767958900000|2026-01-09 11:41:40|2301|2297|2300.9|2296.9|2301|2297|2300.9|2296.9|1
1767958910000|2026-01-09 11:41:50|2300.8|2296.8|2300.9|2296.9|2300.9|2296.9|2300.8|2296.8|0
1767958920000|2026-01-09 11:42:00|2301|2297|2301|2297|2301|2297|2301|2297|0
1767958930000|2026-01-09 11:42:10|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|0
1767958940000|2026-01-09 11:42:20|2299.6|2298.1|2299.6|2298.1|2299.6|2298.1|2299.6|2298.1|0
1767958950000|2026-01-09 11:42:30|2299.7|2298.2|2300.1|2298.6|2301.8|2298.6|2299.7|2297.8|1
1767958960000|2026-01-09 11:42:40|2300.4|2296.4|2298.9|2294.9|2300.4|2296.4|2298.8|2294.8|4
1767958970000|2026-01-09 11:42:50|2298.8|2294.8|2298.9|2294.9|2298.9|2294.9|2298.8|2294.8|0
1767958980000|2026-01-09 11:43:00|2297.9|2296.4|2300.7|2296.7|2300.7|2296.7|2297.9|2296.4|1
1767958990000|2026-01-09 11:43:10|2300.3|2296.3|2300.1|2296.1|2300.7|2296.7|2300.1|2296.1|0
1767959000000|2026-01-09 11:43:20|2300.4|2296.4|2302|2298|2302|2298|2300|2296|2
1767959010000|2026-01-09 11:43:30|2301.9|2297.9|2301.4|2297.4|2301.9|2297.9|2300.9|2296.9|1
1767959020000|2026-01-09 11:43:40|2301.5|2297.5|2301.8|2297.8|2302|2298|2301.5|2297.5|0
1767959030000|2026-01-09 11:43:50|2301.7|2297.7|2301.7|2297.7|2301.8|2297.8|2301.7|2297.7|0
1767959040000|2026-01-09 11:44:00|2301.6|2297.6|2303|2299|2303.2|2299.2|2301.6|2297.6|2
1767959050000|2026-01-09 11:44:10|2302.9|2298.9|2302.1|2300.6|2303.2|2300.6|2302.1|2298.8|0
1767959060000|2026-01-09 11:44:20|2302|2300.5|2303|2299|2303.2|2300.5|2302|2299|0
1767959090000|2026-01-09 11:44:50|2302|2300.5|2303|2299|2303.2|2300.5|2302|2299|0
1767959100000|2026-01-09 11:45:00|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|0
1767959110000|2026-01-09 11:45:10|2302.8|2298.8|2303|2299|2303|2299|2302.7|2298.7|0
1767959120000|2026-01-09 11:45:20|2302.8|2298.8|2302.9|2298.9|2302.9|2298.9|2302.8|2298.8|0
1767959130000|2026-01-09 11:45:30|2303.8|2299.8|2304.3|2300.3|2304.6|2300.6|2303.6|2299.6|1
1767959140000|2026-01-09 11:45:40|2302.2|2300.7|2302.6|2298.6|2302.6|2300.7|2302.2|2298.6|3
1767959150000|2026-01-09 11:45:50|2302.5|2298.5|2301.9|2297.9|2302.5|2298.5|2301.9|2297.9|1
1767959160000|2026-01-09 11:46:00|2301.6|2297.6|2300.4|2296.4|2301.6|2297.6|2300.4|2296.4|0
1767959170000|2026-01-09 11:46:10|2300.6|2296.6|2301.1|2297.1|2301.2|2297.2|2300.5|2296.5|0
1767959180000|2026-01-09 11:46:20|2300.9|2296.9|2301|2297|2301|2297|2300.8|2296.8|0
1767959190000|2026-01-09 11:46:30|2301.1|2297.1|2301.4|2297.4|2301.4|2297.4|2301.1|2297.1|0
1767959200000|2026-01-09 11:46:40|2300.9|2296.9|2301.1|2297.1|2301.1|2297.1|2300.9|2296.9|1
1767959210000|2026-01-09 11:46:50|2301|2297|2301.3|2297.3|2301.3|2297.3|2301|2297|0
1767959220000|2026-01-09 11:47:00|2301.4|2297.4|2302.6|2298.6|2302.6|2298.6|2301.4|2297.4|0
1767959230000|2026-01-09 11:47:10|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|1
1767959250000|2026-01-09 11:47:30|2302.6|2298.6|2302.6|2298.6|2302.8|2298.8|2302.6|2298.6|0
1767959260000|2026-01-09 11:47:40|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|0
1767959270000|2026-01-09 11:47:50|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|0
1767959280000|2026-01-09 11:48:00|2304.6|2300.6|2305.5|2301.5|2305.5|2301.5|2304.6|2300.6|7
1767959290000|2026-01-09 11:48:10|2305.4|2301.4|2304.8|2300.8|2305.4|2301.4|2304.2|2300.2|1
1767959300000|2026-01-09 11:48:20|2302.9|2301.4|2304|2300|2304.1|2301.4|2302.9|2300|2
1767959310000|2026-01-09 11:48:30|2303.9|2299.9|2302.5|2301|2304|2301|2302.5|2299.9|0
1767959320000|2026-01-09 11:48:40|2303.1|2299.1|2303.1|2299.1|2303.1|2299.1|2303.1|2299.1|1
1767959330000|2026-01-09 11:48:50|2303.2|2299.2|2304.6|2300.6|2304.7|2300.7|2303.2|2299.2|5
1767959350000|2026-01-09 11:49:10|2304.7|2300.7|2304.6|2303.1|2305.8|2303.1|2304.6|2300.7|3
1767959360000|2026-01-09 11:49:20|2305.8|2301.8|2305.6|2301.6|2305.8|2301.8|2305.6|2301.6|0
1767959370000|2026-01-09 11:49:30|2306.1|2302.1|2306|2302|2306.1|2302.1|2306|2302|1
1767959390000|2026-01-09 11:49:50|2306.2|2302.2|2305.1|2303.6|2306.2|2303.7|2305|2302.2|0
1767959400000|2026-01-09 11:50:00|2305.3|2303.8|2308.2|2304.2|2308.4|2304.8|2305.3|2303.2|3
1767959410000|2026-01-09 11:50:10|2308.1|2304.1|2307.8|2303.8|2308.1|2304.1|2307.8|2303.8|0
1767959420000|2026-01-09 11:50:20|2307.9|2303.9|2308.5|2304.5|2308.5|2304.5|2307.9|2303.9|0
1767959430000|2026-01-09 11:50:30|2308.6|2304.6|2308.5|2304.5|2308.6|2304.6|2308.5|2304.5|0
1767959440000|2026-01-09 11:50:40|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|0
1767959460000|2026-01-09 11:51:00|2308.7|2304.7|2309|2305|2309|2305|2308.7|2304.7|0
1767959470000|2026-01-09 11:51:10|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|0
1767959490000|2026-01-09 11:51:30|2309|2305|2307.7|2306.2|2309|2306.2|2307.7|2305|0
1767959500000|2026-01-09 11:51:40|2308.2|2306.7|2307.9|2303.9|2308.9|2306.7|2307.3|2303.3|2
1767959510000|2026-01-09 11:51:50|2307.8|2303.8|2308.1|2304.1|2308.1|2304.1|2307.8|2303.8|0
1767959560000|2026-01-09 11:52:40|2308|2304|2307.3|2303.3|2308|2304|2306.7|2302.7|1
1767959570000|2026-01-09 11:52:50|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|0
1767959580000|2026-01-09 11:53:00|2307.5|2303.5|2307.4|2303.4|2307.5|2303.5|2307.4|2303.4|1
1767959590000|2026-01-09 11:53:10|2307.3|2303.3|2306.8|2302.8|2307.3|2303.3|2306.2|2302.2|0
1767959600000|2026-01-09 11:53:20|2304.8|2303.3|2307.2|2303.2|2307.2|2303.3|2304.8|2302.6|1
1767959610000|2026-01-09 11:53:30|2307.3|2303.3|2307.5|2303.5|2307.5|2303.5|2307.3|2303.3|0
1767959630000|2026-01-09 11:53:50|2307.4|2303.4|2307.2|2303.2|2307.4|2303.4|2307.2|2303.2|0
1767959640000|2026-01-09 11:54:00|2307|2303|2307.1|2303.1|2307.1|2303.1|2307|2303|0
1767959680000|2026-01-09 11:54:40|2306.8|2305.3|2307.7|2306.2|2308.8|2306.2|2306.8|2304|2
1767959690000|2026-01-09 11:54:50|2307.9|2306.4|2309.6|2305.6|2310.3|2306.4|2307.9|2305.5|3
1767959700000|2026-01-09 11:55:00|2309.9|2305.9|2309.7|2305.7|2309.9|2305.9|2309.6|2305.6|1
1767959720000|2026-01-09 11:55:20|2307.5|2306|2309.6|2305.6|2309.7|2306.8|2307.5|2305.4|1
1767959730000|2026-01-09 11:55:30|2309.3|2305.3|2309.3|2305.3|2309.3|2306.5|2308|2305.3|0
1767959740000|2026-01-09 11:55:40|2308.1|2306.6|2309|2305|2309.5|2306.6|2308|2304.9|0
1767959750000|2026-01-09 11:55:50|2308.8|2304.8|2308.8|2304.8|2309.1|2305.1|2308.8|2304.8|0
1767959760000|2026-01-09 11:56:00|2308.9|2304.9|2309.2|2305.2|2309.2|2305.2|2308.9|2304.9|0
1767959780000|2026-01-09 11:56:20|2309|2305|2309|2305|2309|2305|2309|2305|0
1767959790000|2026-01-09 11:56:30|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|0
1767959800000|2026-01-09 11:56:40|2309.2|2305.2|2309.1|2305.1|2309.2|2306.5|2308|2305.1|0
1767959820000|2026-01-09 11:57:00|2308|2304|2308.5|2304.5|2308.5|2304.5|2308|2304|5
1767959830000|2026-01-09 11:57:10|2308.7|2304.7|2308.8|2304.8|2308.8|2304.8|2308.7|2304.7|0
1767959840000|2026-01-09 11:57:20|2308.9|2304.9|2309|2305|2309|2305|2308.9|2304.9|0
1767959850000|2026-01-09 11:57:30|2308.9|2304.9|2308|2304|2308.9|2304.9|2308|2304|0
1767959860000|2026-01-09 11:57:40|2308.2|2304.2|2309.2|2305.2|2309.2|2306.1|2307.6|2304.2|0
1767959870000|2026-01-09 11:57:50|2308.5|2307|2308.6|2304.6|2309.1|2307|2307.7|2304.6|1
1767959880000|2026-01-09 11:58:00|2308.7|2304.7|2309|2305|2309|2305|2308.7|2304.7|1
1767959890000|2026-01-09 11:58:10|2308.9|2304.9|2308.8|2304.8|2308.9|2304.9|2308.8|2304.8|0
1767959900000|2026-01-09 11:58:20|2308.7|2304.7|2308.8|2304.8|2308.8|2304.8|2308.7|2304.7|0
1767959910000|2026-01-09 11:58:30|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|0
1767959920000|2026-01-09 11:58:40|2308.8|2304.8|2307.2|2305.7|2309.2|2305.7|2307.2|2304.8|0
1767959930000|2026-01-09 11:58:50|2308.3|2304.3|2308.1|2304.1|2308.3|2304.3|2308.1|2304.1|0
1767959940000|2026-01-09 11:59:00|2309.1|2305.1|2309.2|2305.2|2309.2|2306.6|2308|2305.1|1
1767959950000|2026-01-09 11:59:10|2308.1|2306.6|2309.7|2305.7|2309.7|2306.6|2308.1|2305.7|1
1767959960000|2026-01-09 11:59:20|2309.6|2305.6|2309.6|2305.6|2309.9|2305.9|2309.5|2305.5|0
1767959970000|2026-01-09 11:59:30|2309.9|2305.9|2309.2|2305.2|2309.9|2305.9|2309.1|2305.1|0
1767959980000|2026-01-09 11:59:40|2309.1|2305.1|2309.2|2305.2|2309.7|2305.7|2309.1|2305.1|0
1767959990000|2026-01-09 11:59:50|2309.1|2305.1|2309.8|2305.8|2309.8|2306.8|2308.3|2304.9|0
1767960000000|2026-01-09 12:00:00|2310|2306|2308.7|2304.7|2310|2307.8|2308.4|2304.7|9
1767960010000|2026-01-09 12:00:10|2307.1|2303.1|2305.3|2303.8|2307.2|2303.8|2305.3|2302.4|5
1767960020000|2026-01-09 12:00:20|2305.4|2303.9|2307.8|2303.8|2307.8|2303.9|2305.4|2303|1
1767960040000|2026-01-09 12:00:40|2308.4|2304.4|2308.3|2306.8|2309.1|2306.8|2308.2|2304.4|0
1767960050000|2026-01-09 12:00:50|2308.4|2306.9|2308.6|2307.1|2308.6|2307.1|2308.4|2306.9|2
1767960060000|2026-01-09 12:01:00|2310.3|2306.3|2310.4|2306.4|2310.5|2308|2309.3|2306.3|3
1767960070000|2026-01-09 12:01:10|2311|2307|2310|2306|2311|2308.5|2310|2306|2
1767960080000|2026-01-09 12:01:20|2309.9|2305.9|2308.1|2304.1|2309.9|2305.9|2307.9|2303.9|5
1767960090000|2026-01-09 12:01:30|2309.5|2305.5|2310.7|2306.7|2310.7|2306.7|2309.5|2305.5|5
1767960110000|2026-01-09 12:01:50|2310.9|2306.9|2311.1|2307.1|2311.1|2307.1|2310.8|2306.8|0
1767960120000|2026-01-09 12:02:00|2311|2307|2310.7|2306.7|2311|2307|2310.7|2306.7|0
1767960130000|2026-01-09 12:02:10|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|0
1767960140000|2026-01-09 12:02:20|2310.9|2306.9|2310.5|2306.5|2310.9|2306.9|2310.5|2306.5|0
1767960150000|2026-01-09 12:02:30|2310.4|2306.4|2309.9|2305.9|2310.4|2306.4|2309.9|2305.9|0
1767960160000|2026-01-09 12:02:40|2309.8|2305.8|2308.2|2306.7|2309.8|2306.7|2308.2|2305.4|0
1767960180000|2026-01-09 12:03:00|2309.3|2305.3|2309.2|2305.2|2309.3|2306.8|2308.3|2305.2|0
1767960190000|2026-01-09 12:03:10|2309.3|2305.3|2308.3|2306.8|2309.3|2306.8|2308.3|2305.3|0
1767960200000|2026-01-09 12:03:20|2309.3|2305.3|2309.2|2305.2|2309.4|2305.4|2309.1|2305.1|0
1767960210000|2026-01-09 12:03:30|2309.4|2305.4|2308.3|2306.8|2309.4|2306.8|2308.3|2305.3|0
1767960220000|2026-01-09 12:03:40|2308.5|2307|2308.2|2306.7|2308.5|2307|2308.2|2306.7|1
1767960230000|2026-01-09 12:03:50|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|1
1767960240000|2026-01-09 12:04:00|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|0
1767960260000|2026-01-09 12:04:20|2310.5|2306.5|2309.8|2305.8|2310.7|2306.7|2309.8|2305.8|1
1767960270000|2026-01-09 12:04:30|2309.7|2305.7|2308.5|2307|2309.7|2307.1|2308.5|2305.6|1
1767960280000|2026-01-09 12:04:40|2308.6|2307.1|2308.6|2307.1|2308.6|2307.1|2308.6|2307.1|0
1767960300000|2026-01-09 12:05:00|2309.9|2308.4|2310|2308.5|2311.1|2308.5|2309.9|2306.9|2
1767960310000|2026-01-09 12:05:10|2309.9|2308.4|2309.9|2308.4|2309.9|2308.4|2309.9|2308.4|0
1767960320000|2026-01-09 12:05:20|2310.3|2308.8|2315|2311|2315|2311|2310.3|2308.8|5
1767960330000|2026-01-09 12:05:30|2314.2|2312.7|2313.9|2312.4|2315|2312.7|2313.8|2311|0
1767960340000|2026-01-09 12:05:40|2314|2312.5|2314.1|2312.6|2315|2312.9|2313.7|2311|2
1767960350000|2026-01-09 12:05:50|2314.2|2312.7|2317.3|2313.3|2317.4|2314.6|2314.2|2312.7|4
1767960360000|2026-01-09 12:06:00|2316.2|2314.7|2320.6|2316.6|2320.7|2318.1|2316.2|2314.7|8
1767960370000|2026-01-09 12:06:10|2320.5|2316.5|2319|2317.5|2320.5|2317.6|2319|2316.5|0
1767960380000|2026-01-09 12:06:20|2319.1|2317.6|2319|2317.5|2319.1|2317.6|2319|2317.5|3
1767960390000|2026-01-09 12:06:30|2318.9|2317.4|2319.5|2315.5|2319.8|2317.5|2317.8|2314.8|7
1767960400000|2026-01-09 12:06:40|2319.6|2315.6|2319.7|2315.7|2319.9|2316.6|2318|2315|4
1767960410000|2026-01-09 12:06:50|2319.6|2315.6|2319|2315|2319.6|2316.6|2318|2315|4
1767960420000|2026-01-09 12:07:00|2319.1|2315.1|2319|2315|2319.1|2315.1|2319|2315|0
1767960430000|2026-01-09 12:07:10|2319.1|2315.1|2317|2313|2319.1|2316.3|2316.4|2313|6
1767960440000|2026-01-09 12:07:20|2316.9|2312.9|2316.8|2312.8|2317|2313|2316.8|2312.8|0
1767960450000|2026-01-09 12:07:30|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|0
1767960460000|2026-01-09 12:07:40|2317|2313|2316.6|2312.6|2317.1|2314.3|2315.4|2312.4|1
1767960470000|2026-01-09 12:07:50|2315.4|2313.9|2316.6|2312.6|2316.6|2314|2315.4|2312.6|1
1767960480000|2026-01-09 12:08:00|2315.5|2314|2316|2312|2316.6|2314.1|2315.5|2312|1
1767960490000|2026-01-09 12:08:10|2316.1|2312.1|2315.9|2311.9|2316.1|2312.1|2315.9|2311.9|0
1767960500000|2026-01-09 12:08:20|2316.7|2312.7|2316.3|2312.3|2316.7|2312.7|2316.3|2312.3|2
1767960510000|2026-01-09 12:08:30|2316.2|2312.2|2316.7|2312.7|2316.7|2312.7|2315.4|2311.4|0
1767960520000|2026-01-09 12:08:40|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|1
1767960530000|2026-01-09 12:08:50|2316.8|2312.8|2315.5|2314|2316.8|2314|2315.5|2312.8|1
1767960540000|2026-01-09 12:09:00|2315.6|2314.1|2317.7|2313.7|2317.7|2314.4|2315.6|2313.7|1
1767960550000|2026-01-09 12:09:10|2316.6|2315.1|2316.7|2315.2|2316.7|2315.2|2316.6|2315.1|0
1767960560000|2026-01-09 12:09:20|2319|2315|2318.2|2314.2|2319.8|2315.8|2316.9|2314.2|12
1767960570000|2026-01-09 12:09:30|2317.9|2313.9|2317.4|2313.4|2317.9|2314.9|2316.4|2313.2|1
1767960580000|2026-01-09 12:09:40|2317.3|2313.3|2318.7|2314.7|2318.9|2315.7|2317|2313|2
1767960590000|2026-01-09 12:09:50|2318.6|2314.6|2315.5|2314|2318.6|2314.6|2315.4|2313.9|4
1767960600000|2026-01-09 12:10:00|2315.4|2313.9|2316.1|2312.1|2316.1|2314|2315.4|2312.1|1
1767960610000|2026-01-09 12:10:10|2315.9|2311.9|2315.3|2313.8|2316.5|2313.8|2315|2311.7|0
1767960620000|2026-01-09 12:10:20|2315.4|2313.9|2316.9|2315.4|2318.1|2315.4|2315.4|2313.9|2
1767960630000|2026-01-09 12:10:30|2317.1|2315.6|2317.8|2313.8|2317.9|2315.6|2316.9|2313.7|0
1767960640000|2026-01-09 12:10:40|2315.1|2313.6|2315|2311|2316.2|2313.6|2315|2311|2
1767960650000|2026-01-09 12:10:50|2314.2|2312.7|2315|2311|2315|2312.7|2313.6|2310.4|1
1767960660000|2026-01-09 12:11:00|2314.9|2310.9|2314.8|2310.8|2314.9|2311.5|2313|2310.7|1
1767960670000|2026-01-09 12:11:10|2314.7|2310.7|2314.8|2310.8|2314.8|2310.8|2314.7|2310.7|0
1767960680000|2026-01-09 12:11:20|2314.4|2310.4|2313.7|2309.7|2314.6|2310.6|2313.7|2309.7|1
1767960690000|2026-01-09 12:11:30|2313.5|2309.5|2312.1|2308.1|2313.6|2310.6|2312|2308|1
1767960700000|2026-01-09 12:11:40|2312.3|2308.3|2312.3|2308.3|2312.4|2308.4|2312.2|2308.2|0
1767960710000|2026-01-09 12:11:50|2312|2308|2311.8|2307.8|2312|2308|2311.8|2307.8|0
1767960720000|2026-01-09 12:12:00|2311.1|2309.6|2311|2307|2311.4|2309.6|2310.8|2306.8|2
1767960730000|2026-01-09 12:12:10|2311.3|2307.3|2311.3|2307.3|2311.4|2307.4|2311.3|2307.3|0
1767960740000|2026-01-09 12:12:20|2311.4|2307.4|2308.9|2304.9|2311.4|2307.4|2308.9|2304.9|4
1767960750000|2026-01-09 12:12:30|2308.1|2306.6|2309.3|2305.3|2309.3|2306.8|2308.1|2304.9|5
1767960760000|2026-01-09 12:12:40|2308.2|2306.7|2307.6|2303.6|2309.2|2306.9|2307.4|2303.4|5
1767960770000|2026-01-09 12:12:50|2308|2304|2308.8|2304.8|2309.1|2305.1|2308|2304|2
1767960780000|2026-01-09 12:13:00|2308.3|2304.3|2308.5|2304.5|2308.6|2304.6|2308.3|2304.3|1
1767960790000|2026-01-09 12:13:10|2308.4|2304.4|2308.4|2304.4|2308.4|2304.4|2308.3|2304.3|0
1767960800000|2026-01-09 12:13:20|2308.5|2304.5|2308.8|2304.8|2308.8|2306.3|2307.3|2304.5|3
1767960810000|2026-01-09 12:13:30|2308.6|2304.6|2308.3|2304.3|2308.6|2304.6|2308.3|2304.3|0
1767960820000|2026-01-09 12:13:40|2307.1|2305.6|2307.1|2305.6|2308.3|2305.7|2307|2304.3|0
1767960830000|2026-01-09 12:13:50|2307.6|2306.1|2307.2|2305.7|2307.6|2306.1|2307.1|2305.6|2
1767960840000|2026-01-09 12:14:00|2307.1|2305.6|2308.3|2306.8|2308.3|2306.8|2307.1|2305.6|1
1767960860000|2026-01-09 12:14:20|||||||||3
1767960870000|2026-01-09 12:14:30|2308.4|2306.9|2308.3|2306.8|2308.4|2306.9|2308.3|2306.8|3
1767960880000|2026-01-09 12:14:40|2308.4|2306.9|2308.4|2306.9|2308.4|2306.9|2308.3|2306.8|0
1767960890000|2026-01-09 12:14:50|2312.9|2308.9|2313.6|2309.6|2313.7|2309.7|2312.9|2308.9|4
1767960900000|2026-01-09 12:15:00|2313.7|2309.7|2313.3|2311.8|2315.2|2312|2313.3|2309.7|2
1767960910000|2026-01-09 12:15:10|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|1
1767960920000|2026-01-09 12:15:20|2313.8|2309.8|2313.8|2309.8|2313.8|2309.8|2313.8|2309.8|0
1767960930000|2026-01-09 12:15:30|2313.3|2309.3|2313.6|2309.6|2313.7|2309.7|2313.3|2309.3|5
1767960940000|2026-01-09 12:15:40|2313.7|2309.7|2312.7|2308.7|2313.7|2309.7|2312.7|2308.7|0
1767960950000|2026-01-09 12:15:50|2312.8|2308.8|2312.7|2308.7|2312.8|2308.8|2312.6|2308.6|0
1767960960000|2026-01-09 12:16:00|2312.8|2308.8|2312.7|2308.7|2312.9|2308.9|2312.7|2308.7|1
1767960980000|2026-01-09 12:16:20|2312.8|2308.8|2312.7|2308.7|2312.8|2308.8|2312.7|2308.7|0
1767960990000|2026-01-09 12:16:30|2312.8|2308.8|2313.1|2309.1|2313.1|2309.1|2312.8|2308.8|0
1767961000000|2026-01-09 12:16:40|2313.4|2309.4|2313.6|2309.6|2313.6|2309.6|2313.4|2309.4|0
1767961020000|2026-01-09 12:17:00|2314.1|2310.1|2314.4|2310.4|2314.5|2310.5|2314.1|2310.1|0
1767961030000|2026-01-09 12:17:10|2313.3|2309.3|2312.6|2311.1|2313.5|2311.1|2312.6|2309.2|1
1767961040000|2026-01-09 12:17:20|2312.4|2310.9|2312.9|2308.9|2312.9|2310.9|2312.4|2308.9|1
1767961050000|2026-01-09 12:17:30|2312.7|2308.7|2312.6|2308.6|2312.7|2308.7|2312.6|2308.6|0
1767961060000|2026-01-09 12:17:40|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|2312|2308|1
1767961070000|2026-01-09 12:17:50|2312.2|2308.2|2313.1|2309.1|2313.2|2309.2|2312.2|2308.2|0
1767961080000|2026-01-09 12:18:00|2313.2|2309.2|2313.5|2309.5|2313.7|2309.7|2313.2|2309.2|0
1767961090000|2026-01-09 12:18:10|2313.4|2309.4|2313.7|2309.7|2313.7|2309.7|2313.3|2309.3|0
1767961100000|2026-01-09 12:18:20|2313.9|2309.9|2313.2|2309.2|2313.9|2309.9|2313.2|2309.2|1
1767961110000|2026-01-09 12:18:30|2313.1|2309.1|2312.5|2308.5|2313.2|2309.2|2312.5|2308.5|0
1767961120000|2026-01-09 12:18:40|2312.7|2308.7|2312.1|2308.1|2312.7|2308.7|2312.1|2308.1|0
1767961130000|2026-01-09 12:18:50|2312.2|2308.2|2312.3|2308.3|2312.3|2308.3|2312.2|2308.2|0
1767961140000|2026-01-09 12:19:00|2312.4|2308.4|2312.3|2308.3|2312.4|2308.4|2312.3|2308.3|0
1767961150000|2026-01-09 12:19:10|2311.6|2307.6|2311.1|2307.1|2311.6|2307.6|2311.1|2307.1|1
1767961180000|2026-01-09 12:19:40|2311.2|2307.2|2311|2307|2311.2|2307.9|2309.4|2307|1
1767961190000|2026-01-09 12:19:50|2310|2308.5|2311|2307|2311.7|2308.5|2310|2307|1
1767961200000|2026-01-09 12:20:00|2311.3|2307.3|2309.7|2305.7|2311.3|2307.6|2309.1|2305.7|1
1767961210000|2026-01-09 12:20:10|2309.8|2305.8|2308.1|2306.6|2309.9|2306.7|2308.1|2305.7|0
1767961220000|2026-01-09 12:20:20|2309.3|2305.3|2309.7|2305.7|2310.8|2306.8|2308.1|2305.3|3
1767961230000|2026-01-09 12:20:30|2309.5|2305.5|2306.1|2302.1|2309.5|2305.5|2305.4|2302.1|6
1767961240000|2026-01-09 12:20:40|2306|2302|2305.5|2301.5|2306.2|2302.2|2304.9|2300.9|2
1767961250000|2026-01-09 12:20:50|2305.4|2301.4|2306.2|2302.2|2306.3|2302.3|2305.2|2301.2|2
1767961260000|2026-01-09 12:21:00|2306.1|2302.1|2305.1|2301.1|2306.1|2302.1|2305|2301|1
1767961270000|2026-01-09 12:21:10|2305.2|2301.2|2305.3|2301.3|2305.3|2301.3|2305.1|2301.1|0
1767961280000|2026-01-09 12:21:20|2305.5|2301.5|2305.7|2301.7|2305.7|2301.7|2305.5|2301.5|0
1767961290000|2026-01-09 12:21:30|2305.3|2301.3|2306.2|2302.2|2306.2|2302.2|2305.2|2301.2|0
1767961310000|2026-01-09 12:21:50|2306.3|2302.3|2306.1|2302.1|2306.4|2302.4|2303.9|2302.1|1
1767961320000|2026-01-09 12:22:00|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|1
1767961330000|2026-01-09 12:22:10|2307|2303|2307.3|2303.3|2307.3|2303.3|2307|2303|0
1767961340000|2026-01-09 12:22:20|2307.4|2303.4|2307.9|2303.9|2307.9|2303.9|2307.4|2303.4|0
1767961350000|2026-01-09 12:22:30|2307.8|2303.8|2308.1|2304.1|2308.4|2304.4|2307.8|2303.8|0
1767961360000|2026-01-09 12:22:40|2308.2|2304.2|2307.8|2303.8|2308.6|2304.6|2307.8|2303.8|2
1767961370000|2026-01-09 12:22:50|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|0
1767961380000|2026-01-09 12:23:00|2307.8|2303.8|2307.8|2303.8|2307.9|2303.9|2307.6|2303.6|1
1767961390000|2026-01-09 12:23:10|2307.6|2303.6|2307.8|2303.8|2307.9|2303.9|2307.6|2303.6|0
1767961400000|2026-01-09 12:23:20|2307.6|2303.6|2307.3|2305.8|2307.9|2305.8|2307.3|2303.6|0
1767961410000|2026-01-09 12:23:30|2308.7|2304.7|2308.4|2304.4|2308.7|2304.7|2308.3|2304.3|4
1767961420000|2026-01-09 12:23:40|2308.3|2304.3|2308.3|2304.3|2308.3|2305.3|2306.8|2303.8|1
1767961430000|2026-01-09 12:23:50|2308.2|2304.2|2307.4|2303.4|2308.2|2304.2|2307.3|2303.3|0
1767961440000|2026-01-09 12:24:00|2307.7|2303.7|2307.7|2303.7|2307.8|2303.8|2307.7|2303.7|0
1767961450000|2026-01-09 12:24:10|2307.5|2303.5|2307.5|2303.5|2307.5|2303.5|2307.5|2303.5|0
1767961460000|2026-01-09 12:24:20|2307.4|2303.4|2307.3|2303.3|2307.4|2303.4|2307.3|2303.3|0
1767961470000|2026-01-09 12:24:30|2307.4|2303.4|2307.1|2303.1|2307.5|2303.5|2307|2303|0
1767961480000|2026-01-09 12:24:40|2307.4|2303.4|2307.7|2303.7|2307.7|2303.7|2307.2|2303.2|0
1767961490000|2026-01-09 12:24:50|2306.5|2305|2307.7|2303.7|2307.7|2305|2306.5|2303.7|0
1767961500000|2026-01-09 12:25:00|2306.4|2304.9|2306.5|2302.5|2306.6|2304.9|2306|2302|1
1767961510000|2026-01-09 12:25:10|2306.6|2302.6|2307.2|2303.2|2307.6|2303.6|2306.6|2302.6|0
1767961520000|2026-01-09 12:25:20|2307.1|2303.1|2307.2|2303.2|2307.2|2303.2|2306.8|2302.8|0
1767961530000|2026-01-09 12:25:30|2307|2303|2307.3|2303.3|2307.8|2303.8|2306.7|2302.7|1
1767961540000|2026-01-09 12:25:40|2307.1|2303.1|2307.2|2303.2|2307.2|2303.2|2306.8|2302.8|0
1767961550000|2026-01-09 12:25:50|2307.8|2303.8|2307|2303|2307.9|2303.9|2307|2303|0
1767961560000|2026-01-09 12:26:00|2307.1|2303.1|2306.9|2302.9|2307.1|2303.1|2306.8|2302.8|0
1767961570000|2026-01-09 12:26:10|2307|2303|2307.1|2303.1|2307.2|2303.2|2307|2303|0
1767961580000|2026-01-09 12:26:20|2307|2303|2307|2303|2307|2303|2307|2303|0
1767961590000|2026-01-09 12:26:30|2306.6|2302.6|2306.7|2302.7|2306.7|2302.7|2306.6|2302.6|0
1767961600000|2026-01-09 12:26:40|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|0
1767961610000|2026-01-09 12:26:50|2307.4|2303.4|2306.2|2302.2|2307.4|2303.4|2306|2302|0
1767961620000|2026-01-09 12:27:00|2306.3|2302.3|2306.2|2302.2|2306.3|2302.3|2306.2|2302.2|0
1767961630000|2026-01-09 12:27:10|2306|2302|2305.2|2301.2|2306|2302|2305.2|2301.2|1
1767961640000|2026-01-09 12:27:20|2305.4|2301.4|2305.5|2301.5|2305.8|2301.8|2305.4|2301.4|3
1767961650000|2026-01-09 12:27:30|2305.6|2301.6|2306.4|2302.4|2306.4|2302.4|2305.6|2301.6|0
1767961660000|2026-01-09 12:27:40|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|0
1767961670000|2026-01-09 12:27:50|2306.6|2302.6|2309.4|2305.4|2309.4|2305.4|2305.5|2302.5|1
1767961680000|2026-01-09 12:28:00|2309.5|2305.5|2308.9|2304.9|2309.5|2305.5|2308.4|2304.4|0
1767961690000|2026-01-09 12:28:10|2308.7|2304.7|2309.5|2305.5|2309.5|2305.5|2308.6|2304.6|4
1767961700000|2026-01-09 12:28:20|2309.7|2305.7|2311.8|2307.8|2311.8|2307.8|2309.7|2305.7|4
1767961710000|2026-01-09 12:28:30|2311.9|2307.9|2311.8|2307.8|2312.7|2308.7|2311.8|2307.8|0
1767961720000|2026-01-09 12:28:40|2311.9|2307.9|2311.9|2307.9|2311.9|2307.9|2311.9|2307.9|0
1767961730000|2026-01-09 12:28:50|2311.5|2307.5|2310.4|2308.9|2311.5|2308.9|2310.4|2307.4|0
1767961740000|2026-01-09 12:29:00|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|1
1767961750000|2026-01-09 12:29:10|2312|2308|2312|2308|2312.1|2308.1|2312|2308|0
1767961760000|2026-01-09 12:29:20|2312.1|2308.1|2313.1|2309.1|2313.1|2309.1|2312.1|2308.1|0
1767961770000|2026-01-09 12:29:30|2313|2309|2313.1|2309.1|2313.1|2309.1|2313|2309|0
1767961780000|2026-01-09 12:29:40|2313|2309|2313.1|2309.1|2313.1|2309.1|2313|2309|0
1767961790000|2026-01-09 12:29:50|2313|2309|2313.1|2309.1|2313.1|2309.1|2312.9|2308.9|0
1767961800000|2026-01-09 12:30:00|2313.5|2309.5|2312.9|2311.4|2313.9|2311.6|2312.9|2309.5|1
1767961810000|2026-01-09 12:30:10|2312.3|2310.8|2311|2307|2313|2310.8|2310.1|2307|11
1767961820000|2026-01-09 12:30:20|2310.9|2306.9|2311.2|2307.2|2311.4|2307.4|2310.5|2306.5|0
1767961830000|2026-01-09 12:30:30|2311.1|2307.1|2310.8|2306.8|2311.2|2307.2|2310.8|2306.8|0
1767961840000|2026-01-09 12:30:40|2310.7|2306.7|2310.2|2306.2|2310.7|2308.5|2309.6|2305.6|1
1767961850000|2026-01-09 12:30:50|2310.3|2306.3|2310.2|2306.2|2310.3|2306.3|2310.2|2306.2|0
1767961860000|2026-01-09 12:31:00|2310.1|2306.1|2309.5|2305.5|2310.1|2306.1|2309.1|2305.1|0
1767961870000|2026-01-09 12:31:10|2309.3|2305.3|2306.3|2304.8|2309.3|2305.3|2306.3|2304.8|5
1767961880000|2026-01-09 12:31:20|2307.4|2303.4|2307.7|2303.7|2307.8|2303.8|2307.3|2303.3|1
1767961890000|2026-01-09 12:31:30|2307.6|2303.6|2306.2|2302.2|2307.6|2303.6|2305.5|2301.5|0
1767961900000|2026-01-09 12:31:40|2306.3|2302.3|2306.2|2302.2|2306.3|2302.3|2306|2302|0
1767961910000|2026-01-09 12:31:50|2306.3|2302.3|2305.9|2301.9|2306.3|2302.3|2305.6|2301.6|0
1767961930000|2026-01-09 12:32:10|2305.7|2301.7|2303.8|2302.3|2305.7|2302.3|2303.8|2301.5|7
1767961940000|2026-01-09 12:32:20|2303.1|2299.1|2301.4|2299.9|2303.1|2299.9|2301.4|2299|4
1767961950000|2026-01-09 12:32:30|2300.4|2298.9|2301|2297|2301|2298.9|2299.1|2295.1|8
1767961960000|2026-01-09 12:32:40|2300|2296|2300.7|2296.7|2300.8|2296.8|2299.9|2295.9|5
1767961970000|2026-01-09 12:32:50|2300.6|2296.6|2300.5|2296.5|2300.7|2296.7|2300.5|2296.5|0
1767961980000|2026-01-09 12:33:00|2300.8|2296.8|2294.5|2290.5|2300.8|2296.8|2294.4|2290.4|2
1767961990000|2026-01-09 12:33:10|2294.7|2290.7|2294.7|2290.7|2294.7|2291.7|2293.2|2289.4|2
1767962000000|2026-01-09 12:33:20|2294.8|2290.8|2296.3|2294.8|2297.8|2295.3|2293.9|2290.8|5
1767962010000|2026-01-09 12:33:30|2296.5|2295|2295.9|2291.9|2297.9|2295.6|2294.6|2291.7|12
1767962020000|2026-01-09 12:33:40|2296|2292|2297|2293|2297.3|2293.5|2295|2292|2
1767962030000|2026-01-09 12:33:50|2297.2|2293.2|2298.8|2294.8|2299|2295|2296.3|2292.8|2
1767962040000|2026-01-09 12:34:00|2298.9|2294.9|2298.2|2294.2|2298.9|2294.9|2298.2|2294.2|2
1767962050000|2026-01-09 12:34:10|2298.7|2294.7|2298.9|2294.9|2298.9|2296.9|2297.9|2294.6|3
1767962060000|2026-01-09 12:34:20|2299.6|2295.6|2298.9|2297.4|2300|2297.4|2298.7|2295.3|8
1767962070000|2026-01-09 12:34:30|2299.1|2297.6|2299.9|2295.9|2301.7|2298.8|2299.1|2295.9|6
1767962080000|2026-01-09 12:34:40|2299.2|2297.7|2299.4|2297.9|2299.4|2297.9|2299.2|2297.7|0
1767962090000|2026-01-09 12:34:50|2301|2297|2301.8|2297.8|2302|2298|2301|2297|4
1767962100000|2026-01-09 12:35:00|2300.4|2298.9|2303|2299|2303|2299.6|2300.3|2297.8|2
1767962110000|2026-01-09 12:35:10|2303.1|2299.1|2302.2|2300.7|2303.6|2301.1|2302.1|2299.1|1
1767962120000|2026-01-09 12:35:20|2303.6|2299.6|2302|2300.5|2303.6|2300.8|2302|2299.5|1
1767962130000|2026-01-09 12:35:30|2303|2299|2301.4|2297.4|2303|2299|2300.4|2297.4|3
1767962140000|2026-01-09 12:35:40|2299.4|2297.9|2298.9|2294.9|2299.9|2297.9|2298.8|2294.8|1
1767962150000|2026-01-09 12:35:50|2298.7|2294.7|2298.9|2294.9|2299|2295|2298.7|2294.7|1
1767962160000|2026-01-09 12:36:00|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|4
1767962170000|2026-01-09 12:36:10|2298.7|2294.7|2296.7|2292.7|2298.7|2294.7|2296.5|2292.5|0
1767962180000|2026-01-09 12:36:20|2296.5|2292.5|2294.9|2293.4|2296.5|2293.4|2294.9|2292.2|0
1767962190000|2026-01-09 12:36:30|2295.6|2294.1|2295.9|2291.9|2295.9|2294.1|2294.5|2291.9|2
1767962200000|2026-01-09 12:36:40|2294.6|2293.1|2295.8|2291.8|2295.8|2293.1|2294.6|2291.8|0
1767962210000|2026-01-09 12:36:50|2294.8|2290.8|2293.2|2291.7|2295.1|2291.8|2293.1|2290.3|2
1767962220000|2026-01-09 12:37:00|2293.1|2291.6|2295.8|2291.8|2295.9|2291.9|2293|2289.7|2
1767962230000|2026-01-09 12:37:10|2295.7|2291.7|2298.6|2294.6|2298.6|2294.6|2295.7|2291.7|2
1767962240000|2026-01-09 12:37:20|2298.7|2294.7|2298.4|2294.4|2298.7|2294.7|2298.4|2294.4|0
1767962250000|2026-01-09 12:37:30|2298.5|2294.5|2296.8|2292.8|2298.5|2294.7|2296.2|2292.8|0
1767962260000|2026-01-09 12:37:40|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|0
1767962270000|2026-01-09 12:37:50|2297|2293|2297|2293|2297.1|2293.1|2296.9|2292.9|0
1767962280000|2026-01-09 12:38:00|2297.1|2293.1|2297.2|2293.2|2297.2|2294.6|2296|2293.1|0
1767962290000|2026-01-09 12:38:10|2296|2294.5|2296.1|2294.6|2296.1|2294.6|2296|2294.5|0
1767962300000|2026-01-09 12:38:20|2298.5|2294.5|2295.5|2294|2298.5|2294.5|2295.5|2294|9
1767962330000|2026-01-09 12:38:50|2297.9|2293.9|2296|2294.5|2297.9|2294.8|2296|2293.5|3
1767962340000|2026-01-09 12:39:00|2294.4|2292.9|2295.1|2291.1|2295.6|2292.9|2293.6|2290.6|3
1767962350000|2026-01-09 12:39:10|2294.9|2290.9|2293.3|2289.3|2294.9|2292.4|2293.1|2289.1|4
1767962360000|2026-01-09 12:39:20|2293.1|2289.1|2293.3|2289.3|2293.8|2289.8|2293|2289|0
1767962370000|2026-01-09 12:39:30|2293.4|2289.4|2291.5|2290|2293.6|2290|2291.5|2289.2|0
1767962380000|2026-01-09 12:39:40|2293.7|2289.7|2294.2|2290.2|2294.2|2290.2|2293.7|2289.7|1
1767962390000|2026-01-09 12:39:50|2294|2290|2294|2290|2294|2290|2294|2290|0
1767962400000|2026-01-09 12:40:00|2293.8|2289.8|2293.6|2289.6|2293.8|2289.8|2293.4|2289.4|0
1767962410000|2026-01-09 12:40:10|2293.7|2289.7|2293.7|2289.7|2293.9|2289.9|2293.7|2289.7|0
1767962420000|2026-01-09 12:40:20|2293.2|2289.2|2293.3|2289.3|2293.3|2289.3|2293.2|2289.2|0
1767962430000|2026-01-09 12:40:30|2293.4|2289.4|2293|2289|2293.5|2289.5|2293|2289|0
1767962440000|2026-01-09 12:40:40|2292.9|2288.9|2291.4|2287.4|2292.9|2290|2291.3|2287.3|1
1767962450000|2026-01-09 12:40:50|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|1
1767962460000|2026-01-09 12:41:00|2294.8|2290.8|2291.5|2287.5|2294.8|2290.8|2291.5|2287.5|6
1767962470000|2026-01-09 12:41:10|2291.4|2287.4|2287.9|2283.9|2291.4|2287.4|2287.6|2283.6|9
1767962480000|2026-01-09 12:41:20|2287.2|2283.2|2289.6|2285.6|2289.6|2285.6|2287|2283.2|4
1767962490000|2026-01-09 12:41:30|2290.3|2286.3|2290.9|2286.9|2290.9|2286.9|2289.6|2285.6|1
1767962500000|2026-01-09 12:41:40|2291.4|2287.4|2291.5|2287.5|2291.5|2287.5|2291.3|2287.3|0
1767962510000|2026-01-09 12:41:50|2292.3|2288.3|2292.2|2288.2|2292.5|2290.1|2291.6|2288.2|2
1767962520000|2026-01-09 12:42:00|2292|2288|2290.6|2286.6|2292|2288|2290.6|2286.6|0
1767962530000|2026-01-09 12:42:10|2290.4|2286.4|2291|2287|2291.3|2287.3|2290.3|2286.3|1
1767962540000|2026-01-09 12:42:20|2290.9|2286.9|2289.8|2285.8|2290.9|2286.9|2288.2|2285.8|5
1767962550000|2026-01-09 12:42:30|2289.2|2287.7|2289.3|2285.3|2289.8|2287.7|2289.2|2285.2|1
1767962560000|2026-01-09 12:42:40|2287.3|2285.8|2287.3|2285.8|2287.3|2285.8|2287.3|2285.8|0
1767962570000|2026-01-09 12:42:50|2287.1|2285.6|2287.2|2285.7|2287.2|2285.7|2287.1|2285.6|2
1767962580000|2026-01-09 12:43:00|2287.1|2285.6|2287|2283|2287.1|2285.6|2286.6|2282.9|1
1767962590000|2026-01-09 12:43:10|2285.6|2284.1|2287|2283|2287|2284.1|2285.6|2282.9|0
1767962600000|2026-01-09 12:43:20|2285.9|2281.9|2283.7|2282.2|2286.9|2283.8|2283.7|2281.2|14
1767962610000|2026-01-09 12:43:30|2283.1|2281.6|2284.3|2280.3|2285|2282.8|2283.1|2279.9|4
1767962620000|2026-01-09 12:43:40|2284.5|2280.5|2285.2|2281.2|2286.7|2282.7|2284|2280.5|3
1767962630000|2026-01-09 12:43:50|2285.1|2281.1|2284.7|2280.7|2285.7|2281.7|2284.7|2280.7|0
1767962640000|2026-01-09 12:44:00|2284.2|2280.2|2284|2280|2284.2|2280.2|2283.6|2279.6|0
1767962650000|2026-01-09 12:44:10|2284.1|2280.1|2283.2|2279.2|2284.2|2280.2|2283.1|2279.1|3
1767962660000|2026-01-09 12:44:20|2283.6|2279.6|2282.3|2278.3|2283.8|2280|2281.5|2278.3|3
1767962670000|2026-01-09 12:44:30|2282.2|2278.2|2283|2279|2283.2|2279.2|2281.3|2277.3|1
1767962680000|2026-01-09 12:44:40|2283.4|2279.4|2283.8|2279.8|2283.9|2279.9|2281.1|2279.4|1
1767962690000|2026-01-09 12:44:50|2283.9|2279.9|2283.8|2279.8|2283.9|2279.9|2283.7|2279.7|1
1767962700000|2026-01-09 12:45:00|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|2284.3|2280.3|1
1767962710000|2026-01-09 12:45:10|2284.3|2280.3|2284.1|2280.1|2284.6|2280.6|2284.1|2280.1|0
1767962720000|2026-01-09 12:45:20|2283.5|2279.5|2281.8|2280.3|2283.5|2280.3|2281.8|2279.5|2
1767962730000|2026-01-09 12:45:30|2282.3|2278.3|2284.4|2280.4|2284.9|2280.9|2282.3|2278.3|3
1767962740000|2026-01-09 12:45:40|2285.4|2281.4|2286.2|2282.2|2286.4|2282.4|2284.9|2280.9|4
1767962750000|2026-01-09 12:45:50|2286|2282|2286|2282|2286|2282|2286|2282|0
1767962760000|2026-01-09 12:46:00|2285.9|2281.9|2284.6|2280.6|2285.9|2281.9|2283.5|2279.5|2
1767962770000|2026-01-09 12:46:10|2283.7|2279.7|2284.3|2280.3|2284.3|2280.3|2283.6|2279.6|1
1767962780000|2026-01-09 12:46:20|2284.4|2280.4|2286.7|2282.7|2286.7|2282.7|2284.4|2280.4|2
1767962790000|2026-01-09 12:46:30|2286.6|2282.6|2286|2282|2286.7|2282.7|2285.6|2281.6|2
1767962800000|2026-01-09 12:46:40|2286.1|2282.1|2284.8|2280.8|2286.9|2282.9|2284|2280|3
1767962810000|2026-01-09 12:46:50|2284.9|2280.9|2284.7|2280.7|2285.6|2281.6|2284.7|2280.7|0
1767962820000|2026-01-09 12:47:00|2282.8|2281.3|2283.4|2279.4|2283.5|2281.3|2282.8|2279.4|1
1767962830000|2026-01-09 12:47:10|2283.2|2279.2|2283.3|2279.3|2283.7|2279.7|2283.2|2279.2|2
1767962840000|2026-01-09 12:47:20|2281|2279.5|2283.3|2279.3|2283.3|2279.5|2281|2278.9|1
1767962850000|2026-01-09 12:47:30|2281.5|2280|2283.6|2279.6|2283.6|2280|2281.5|2278.9|0
1767962860000|2026-01-09 12:47:40|2283.5|2279.5|2282.5|2281|2283.6|2281.1|2282.5|2279.5|0
1767962870000|2026-01-09 12:47:50|2282.6|2281.1|2284.3|2280.3|2284.3|2281.1|2282.6|2280.2|0
1767962880000|2026-01-09 12:48:00|2284.6|2280.6|2282.1|2280.6|2284.6|2282|2282.1|2280.2|2
1767962900000|2026-01-09 12:48:20|2282|2280.5|2281.5|2277.5|2282|2280.5|2281.5|2277.5|2
1767962920000|2026-01-09 12:48:40|2282.8|2278.8|2282.1|2280.6|2283.1|2280.6|2282|2278.8|3
1767962930000|2026-01-09 12:48:50|2282.3|2280.8|2285.9|2281.9|2285.9|2281.9|2282|2279|4
1767962940000|2026-01-09 12:49:00|2286|2282|2288.6|2284.6|2288.6|2284.6|2285|2282|5
1767962950000|2026-01-09 12:49:10|2288.9|2284.9|2287.8|2283.8|2288.9|2285.5|2286|2283.5|4
1767962960000|2026-01-09 12:49:20|2287.7|2283.7|2285.6|2284.1|2287.7|2284.2|2285.6|2283.7|2
1767962970000|2026-01-09 12:49:30|2285.2|2281.2|2285.4|2281.4|2285.4|2281.4|2285.2|2281.2|2
1767962980000|2026-01-09 12:49:40|2286.1|2282.1|2287|2283|2287|2283|2285.8|2281.8|1
1767962990000|2026-01-09 12:49:50|2287.1|2283.1|2286.8|2282.8|2287.1|2283.1|2286.7|2282.7|1
1767963000000|2026-01-09 12:50:00|2286.7|2282.7|2287.1|2283.1|2287.1|2283.8|2284.5|2282.4|3
1767963010000|2026-01-09 12:50:10|2287|2283|2287.2|2283.2|2287.3|2283.3|2286.9|2282.9|1
1767963020000|2026-01-09 12:50:20|2287.3|2283.3|2286.3|2284.8|2287.4|2284.9|2285.9|2283.3|5
1767963030000|2026-01-09 12:50:30|2287.2|2283.2|2285.3|2283.8|2287.4|2283.8|2285.3|2283|3
1767963040000|2026-01-09 12:50:40|2286.7|2282.7|2287|2283|2287.1|2283.1|2286.7|2282.7|0
1767963050000|2026-01-09 12:50:50|2286.8|2282.8|2286.9|2285.4|2287.4|2285.4|2286.3|2282.8|2
1767963060000|2026-01-09 12:51:00|2285.3|2283.8|2286|2282|2286.7|2283.8|2285.2|2281.6|7
1767963070000|2026-01-09 12:51:10|2285.8|2281.8|2284.3|2280.3|2285.8|2282.5|2283.2|2280.3|5
1767963080000|2026-01-09 12:51:20|2284.4|2280.4|2285.5|2281.5|2285.5|2281.5|2282.1|2279.1|2
1767963090000|2026-01-09 12:51:30|2285.7|2281.7|2285.5|2281.5|2286.1|2282.1|2285.5|2281.5|0
1767963100000|2026-01-09 12:51:40|2285.6|2281.6|2286.3|2282.3|2286.6|2282.6|2285.6|2281.6|0
1767963110000|2026-01-09 12:51:50|2286.2|2282.2|2286.7|2282.7|2286.8|2282.8|2286.1|2282.1|0
1767963120000|2026-01-09 12:52:00|2286.6|2282.6|2286.8|2282.8|2286.8|2282.8|2286.6|2282.6|0
1767963130000|2026-01-09 12:52:10|2286.6|2282.6|2287|2283|2287.4|2283.4|2286.6|2282.6|0
1767963140000|2026-01-09 12:52:20|2287.1|2283.1|2287.3|2283.3|2287.3|2283.3|2287|2283|0
1767963150000|2026-01-09 12:52:30|2287.6|2283.6|2287.7|2283.7|2287.8|2283.8|2287.6|2283.6|1
1767963160000|2026-01-09 12:52:40|2287.3|2283.3|2289.1|2285.1|2289.1|2285.1|2287.3|2283.3|8
1767963170000|2026-01-09 12:52:50|2289.2|2285.2|2287.5|2283.5|2289.6|2285.6|2287.5|2283.5|2
1767963180000|2026-01-09 12:53:00|2287.6|2283.6|2288|2284|2288.7|2285|2286.5|2283.6|4
1767963190000|2026-01-09 12:53:10|2288.1|2284.1|2288.1|2284.1|2288.6|2284.6|2288.1|2284.1|0
1767963200000|2026-01-09 12:53:20|2288.4|2284.4|2287.4|2283.4|2288.5|2285.4|2286.9|2283.4|3
1767963210000|2026-01-09 12:53:30|2287.2|2283.2|2285.4|2281.4|2287.2|2283.9|2285.4|2281.4|1
1767963220000|2026-01-09 12:53:40|2285.9|2281.9|2285.4|2281.4|2286|2282|2283.2|2281.4|1
1767963230000|2026-01-09 12:53:50|2285.3|2281.3|2287.9|2283.9|2287.9|2283.9|2285.1|2281.1|4
1767963240000|2026-01-09 12:54:00|2287.8|2283.8|2287|2283|2287.9|2283.9|2286.6|2282.6|1
1767963250000|2026-01-09 12:54:10|2286.9|2282.9|2286.2|2282.2|2287|2283|2284.5|2282|1
1767963260000|2026-01-09 12:54:20|2286.4|2282.4|2285.2|2281.2|2286.6|2282.6|2285.1|2281.1|0
1767963270000|2026-01-09 12:54:30|2285|2281|2283.9|2279.9|2285|2281.8|2283.3|2279.8|1
1767963280000|2026-01-09 12:54:40|2282.1|2280.6|2284.7|2280.7|2284.7|2280.7|2282|2279|1
1767963290000|2026-01-09 12:54:50|2284.6|2280.6|2284.1|2280.1|2284.6|2280.6|2284.1|2280.1|0
1767963300000|2026-01-09 12:55:00|2283.2|2279.2|2283.1|2279.1|2283.6|2279.6|2283|2279|0
1767963310000|2026-01-09 12:55:10|2282|2280.5|2282|2280.5|2282|2280.5|2282|2280.5|0
1767963320000|2026-01-09 12:55:20|2282.2|2278.2|2283|2279|2283.1|2280.6|2282|2278.2|2
1767963330000|2026-01-09 12:55:30|2284.3|2280.3|2284.5|2280.5|2284.5|2280.5|2284.3|2280.3|2
1767963340000|2026-01-09 12:55:40|2284.7|2280.7|2284.4|2280.4|2284.8|2280.8|2284.4|2280.4|0
1767963350000|2026-01-09 12:55:50|2284.5|2280.5|2285.4|2281.4|2285.4|2281.4|2284.5|2280.5|0
1767963360000|2026-01-09 12:56:00|2285.2|2281.2|2283.4|2279.4|2285.2|2281.2|2283.1|2279.1|0
1767963370000|2026-01-09 12:56:10|2283.5|2279.5|2283.8|2279.8|2284.3|2280.3|2283.5|2279.5|0
1767963380000|2026-01-09 12:56:20|2283.9|2279.9|2285.6|2281.6|2285.7|2281.7|2283.9|2279.9|1
1767963390000|2026-01-09 12:56:30|2285.5|2281.5|2284.6|2283.1|2285.6|2283.1|2284.6|2281.5|0
1767963400000|2026-01-09 12:56:40|2286.4|2282.4|2287.3|2283.3|2287.5|2283.5|2286.4|2282.4|1
1767963410000|2026-01-09 12:56:50|2287.2|2283.2|2287.2|2283.2|2287.2|2283.2|2287|2283|0
1767963420000|2026-01-09 12:57:00|2287|2283|2286.8|2282.8|2287|2283|2286.8|2282.8|0
1767963440000|2026-01-09 12:57:20|2286.7|2282.7|2286.7|2282.7|2286.7|2282.7|2286.6|2282.6|1
1767963460000|2026-01-09 12:57:40|2285.7|2284.2|2285.7|2284.2|2285.7|2284.2|2285.7|2284.2|2
1767963470000|2026-01-09 12:57:50|2286.7|2282.7|2285|2281|2286.7|2284|2285|2281|3
1767963480000|2026-01-09 12:58:00|2284.9|2280.9|2284|2282.5|2285.2|2282.5|2284|2280.9|0
1767963490000|2026-01-09 12:58:10|2284.1|2282.6|2285.2|2281.2|2285.2|2282.6|2284|2281.1|0
1767963500000|2026-01-09 12:58:20|2284|2282.5|2283.8|2282.3|2285.2|2282.5|2283.8|2281.1|1
1767963520000|2026-01-09 12:58:40|2283.9|2282.4|2283.8|2282.3|2283.9|2282.4|2283.8|2282.3|0
1767963530000|2026-01-09 12:58:50|2283.7|2282.2|2283.7|2282.2|2283.7|2282.2|2283.7|2282.2|0
1767963540000|2026-01-09 12:59:00|2283.6|2282.1|2284|2280|2284.6|2282.1|2280.2|2277.1|9
1767963550000|2026-01-09 12:59:10|2284.3|2280.3|2283.6|2282.1|2284.6|2282.1|2283.5|2280.2|0
1767963560000|2026-01-09 12:59:20|2283.8|2282.3|2287.1|2283.1|2287.1|2283.1|2283.8|2281.9|1
1767963570000|2026-01-09 12:59:30|2286|2284.5|2288.4|2286.9|2289.5|2287|2286|2283.1|3
1767963580000|2026-01-09 12:59:40|2289.4|2285.4|2288.7|2284.7|2289.4|2285.4|2288.6|2284.6|3
1767963590000|2026-01-09 12:59:50|2288.9|2284.9|2287.7|2283.7|2288.9|2284.9|2287.5|2283.5|1
1767963600000|2026-01-09 13:00:00|2287.9|2283.9|2291.9|2287.9|2295.4|2291.8|2287.8|2283.8|11
1767963610000|2026-01-09 13:00:10|2292.1|2288.1|2288.4|2284.4|2292.1|2288.1|2288.4|2284.4|1
1767963620000|2026-01-09 13:00:20|2288.2|2284.2|2289.1|2285.1|2290.5|2286.5|2287.5|2283.5|6
1767963630000|2026-01-09 13:00:30|2289|2285|2289.7|2285.7|2290.4|2286.4|2289|2285|1
1767963640000|2026-01-09 13:00:40|2289.6|2285.6|2285.8|2281.8|2289.7|2286.6|2285.4|2281.4|5
1767963650000|2026-01-09 13:00:50|2286|2282|2287.8|2283.8|2288.9|2284.9|2285.5|2281.5|5
1767963660000|2026-01-09 13:01:00|2287.6|2283.6|2285.3|2281.3|2288|2284.9|2284.2|2280.2|1
1767963670000|2026-01-09 13:01:10|2285.5|2281.5|2279.6|2278.1|2285.6|2281.6|2279.6|2277.6|4
1767963680000|2026-01-09 13:01:20|2281.9|2277.9|2284.9|2280.9|2284.9|2280.9|2280.7|2277.4|6
1767963690000|2026-01-09 13:01:30|2285.6|2281.6|2287.7|2283.7|2287.8|2283.8|2285.6|2281.6|1
1767963700000|2026-01-09 13:01:40|2287.8|2283.8|2289.9|2285.9|2289.9|2285.9|2286.8|2283.7|0
1767963710000|2026-01-09 13:01:50|2290|2286|2291|2287|2291.2|2287.2|2290|2286|3
1767963720000|2026-01-09 13:02:00|2291.3|2287.3|2293.2|2289.2|2293.2|2289.2|2290|2287.3|3
1767963730000|2026-01-09 13:02:10|2293.3|2289.3|2291.9|2287.9|2293.6|2290.6|2291.9|2287.9|3
1767963740000|2026-01-09 13:02:20|2290.2|2288.7|2292.4|2288.4|2292.4|2288.8|2290.2|2288.4|1
1767963750000|2026-01-09 13:02:30|2292.3|2288.3|2289.7|2285.7|2292.3|2288.9|2287.9|2285.3|4
1767963760000|2026-01-09 13:02:40|2289.6|2285.6|2292.3|2288.3|2292.6|2288.6|2288.8|2284.8|1
1767963770000|2026-01-09 13:02:50|2292.2|2288.2|2291.3|2287.3|2292.3|2289|2290.4|2287.3|1
1767963780000|2026-01-09 13:03:00|2291.4|2287.4|2290.8|2286.8|2291.4|2287.4|2290.5|2286.5|0
1767963790000|2026-01-09 13:03:10|2290.9|2286.9|2289.4|2287.9|2290.9|2288|2289.4|2286.3|1
1767963800000|2026-01-09 13:03:20|2291|2287|2291|2287|2291|2287|2291|2287|1
1767963810000|2026-01-09 13:03:30|2291.1|2287.1|2292.6|2288.6|2293.2|2290.2|2290.5|2287.1|3
1767963820000|2026-01-09 13:03:40|2292.5|2288.5|2292|2288|2292.6|2289.5|2290.2|2286.8|5
1767963830000|2026-01-09 13:03:50|2291.9|2287.9|2291.6|2287.6|2292.1|2288.1|2291.6|2287.6|2
1767963840000|2026-01-09 13:04:00|2291.5|2287.5|2289.7|2285.7|2291.6|2287.6|2289.7|2285.7|1
1767963850000|2026-01-09 13:04:10|2289.6|2285.6|2290.2|2286.2|2290.2|2287|2288.1|2284.1|2
1767963860000|2026-01-09 13:04:20|2290.5|2286.5|2290|2286|2290.6|2286.6|2289.7|2285.7|0
1767963870000|2026-01-09 13:04:30|2290.3|2286.3|2290.3|2286.3|2290.4|2286.4|2289.8|2285.8|0
1767963880000|2026-01-09 13:04:40|2290.1|2286.1|2290.4|2286.4|2290.4|2286.4|2289.5|2285.5|0
1767963890000|2026-01-09 13:04:50|2290.2|2286.2|2290.9|2286.9|2291.7|2287.7|2289.8|2285.8|1
1767963900000|2026-01-09 13:05:00|2290.8|2286.8|2291.2|2287.2|2291.6|2287.6|2290.4|2286.4|0
1767963910000|2026-01-09 13:05:10|2291.1|2287.1|2290.9|2289.4|2291.8|2289.5|2290.8|2287|1
1767963920000|2026-01-09 13:05:20|2291.5|2287.5|2290.5|2286.5|2291.7|2287.7|2290.3|2286.3|0
1767963930000|2026-01-09 13:05:30|2290.3|2286.3|2289.8|2285.8|2290.3|2286.3|2289.5|2285.5|0
1767963940000|2026-01-09 13:05:40|2289.5|2285.5|2291.9|2287.9|2291.9|2287.9|2289.5|2285.5|1
1767963950000|2026-01-09 13:05:50|2290.8|2289.3|2294|2290|2294|2290|2290.8|2288.5|6
1767963960000|2026-01-09 13:06:00|2294.1|2290.1|2296.3|2292.3|2296.6|2292.6|2293.7|2289.9|2
1767963970000|2026-01-09 13:06:10|2296.4|2292.4|2294.3|2290.3|2296.4|2292.4|2293.2|2290.3|1
1767963980000|2026-01-09 13:06:20|2294.9|2290.9|2296.9|2292.9|2297|2293|2294.2|2290.2|8
1767963990000|2026-01-09 13:06:30|2296.8|2292.8|2296.6|2292.6|2296.8|2292.8|2296.4|2292.4|2
1767964000000|2026-01-09 13:06:40|2297.9|2293.9|2295.3|2291.3|2297.9|2293.9|2295|2291.3|1
1767964010000|2026-01-09 13:06:50|2295.7|2291.7|2294.9|2290.9|2295.7|2291.7|2294.6|2290.6|0
1767964020000|2026-01-09 13:07:00|2294.8|2290.8|2294.3|2290.3|2294.8|2291.8|2293.3|2290.3|1
1767964030000|2026-01-09 13:07:10|2294.6|2290.6|2294.5|2290.5|2294.7|2290.7|2294.5|2290.5|0
1767964040000|2026-01-09 13:07:20|2294.6|2290.6|2293.9|2292.4|2295|2292.6|2293.8|2290.6|1
1767964050000|2026-01-09 13:07:30|2295|2291|2293.9|2292.4|2295|2292.4|2293.8|2291|0
1767964060000|2026-01-09 13:07:40|2294|2292.5|2294.2|2292.7|2296|2293|2293.8|2291.8|6
1767964070000|2026-01-09 13:07:50|2295.4|2291.4|2295|2293.5|2296.2|2293.5|2295|2291.4|2
1767964080000|2026-01-09 13:08:00|2296.2|2292.2|2294.3|2290.3|2296.2|2292.5|2293|2289|4
1767964090000|2026-01-09 13:08:10|2294.2|2290.2|2294.4|2290.4|2294.7|2290.7|2294.2|2290.2|0
1767964100000|2026-01-09 13:08:20|2294.3|2290.3|2295.2|2291.2|2295.6|2292.1|2292.8|2290.3|3
1767964110000|2026-01-09 13:08:30|2295.1|2291.1|2294.3|2290.3|2295.1|2291.1|2294.3|2290.3|1
1767964120000|2026-01-09 13:08:40|2294.2|2290.2|2292.2|2288.2|2294.2|2290.2|2291.9|2287.9|5
1767964130000|2026-01-09 13:08:50|2292.4|2288.4|2292.9|2288.9|2292.9|2289.1|2290.1|2286.1|2
1767964140000|2026-01-09 13:09:00|2290.7|2289.2|2292.8|2288.8|2293|2289.2|2289.9|2287|12
1767964150000|2026-01-09 13:09:10|2292.9|2288.9|2294|2290|2294.6|2291.8|2292|2288.9|1
1767964160000|2026-01-09 13:09:20|2294.2|2290.2|2293.3|2289.3|2294.2|2291.1|2292.4|2289.1|0
1767964170000|2026-01-09 13:09:30|2292.9|2288.9|2293.3|2289.3|2293.5|2289.5|2292.9|2288.9|1
1767964180000|2026-01-09 13:09:40|2292.8|2288.8|2293.4|2289.4|2293.6|2291|2291.5|2288.5|1
1767964190000|2026-01-09 13:09:50|2293.3|2289.3|2293.4|2289.4|2293.6|2289.6|2292.9|2288.9|2
1767964200000|2026-01-09 13:10:00|2293.1|2289.1|2291|2289.5|2293.1|2289.5|2291|2288.5|0
1767964210000|2026-01-09 13:10:10|2291.1|2289.6|2286.7|2282.7|2292|2289.6|2286.5|2282.5|11
1767964220000|2026-01-09 13:10:20|2286.8|2282.8|2289.7|2285.7|2289.7|2285.7|2286.8|2282.8|4
1767964230000|2026-01-09 13:10:30|2289.6|2285.6|2289.1|2285.1|2289.6|2285.6|2287.9|2283.9|0
1767964240000|2026-01-09 13:10:40|2289|2285|2289.5|2285.5|2289.9|2285.9|2288.8|2284.8|1
1767964250000|2026-01-09 13:10:50|2289.4|2285.4|2288.1|2284.1|2289.4|2285.4|2285.5|2283|1
1767964260000|2026-01-09 13:11:00|2286.8|2285.3|2290.1|2286.1|2290.1|2286.1|2286.8|2283.7|2
1767964270000|2026-01-09 13:11:10|2289.9|2285.9|2289.6|2285.6|2289.9|2285.9|2289.4|2285.4|0
1767964280000|2026-01-09 13:11:20|2289.4|2285.4|2289.9|2285.9|2290|2286|2289.3|2285.3|0
1767964290000|2026-01-09 13:11:30|2290|2286|2291.1|2287.1|2291.2|2287.2|2290|2286|1
1767964300000|2026-01-09 13:11:40|2291.2|2287.2|2292.4|2288.4|2292.4|2288.6|2290.1|2287.2|0
1767964310000|2026-01-09 13:11:50|2292|2288|2292.7|2288.7|2293.2|2289.2|2292|2288|2
1767964320000|2026-01-09 13:12:00|2292.8|2288.8|2294.1|2290.1|2294.2|2290.2|2292.6|2288.6|3
1767964330000|2026-01-09 13:12:10|2294.4|2290.4|2294.2|2290.2|2294.5|2290.5|2294.2|2290.2|1
1767964340000|2026-01-09 13:12:20|2294.1|2290.1|2292.4|2288.4|2294.1|2290.5|2292|2288.4|1
1767964350000|2026-01-09 13:12:30|2292.2|2288.2|2291.4|2287.4|2292.2|2288.2|2291.4|2287.4|1
1767964360000|2026-01-09 13:12:40|2291.6|2287.6|2291.4|2287.4|2291.7|2287.7|2291.3|2287.3|0
1767964370000|2026-01-09 13:12:50|2291.6|2287.6|2292.2|2288.2|2292.2|2288.2|2289.4|2287.4|1
1767964380000|2026-01-09 13:13:00|2292.1|2288.1|2290.8|2286.8|2292.1|2288.1|2290.8|2286.8|0
1767964390000|2026-01-09 13:13:10|2290.9|2286.9|2291.2|2287.2|2291.4|2287.4|2290.9|2286.9|0
1767964400000|2026-01-09 13:13:20|2291.7|2287.7|2292.1|2288.1|2292.1|2288.1|2291.6|2287.6|1
1767964410000|2026-01-09 13:13:30|2291.8|2287.8|2292.1|2288.1|2292.1|2288.1|2291.6|2287.6|1
1767964420000|2026-01-09 13:13:40|2292|2288|2290.7|2286.7|2292.1|2288.1|2290.7|2286.7|2
1767964430000|2026-01-09 13:13:50|2289.3|2287.8|2290.9|2286.9|2290.9|2287.8|2289|2285.8|3
1767964440000|2026-01-09 13:14:00|2291|2287|2290.8|2286.8|2291.4|2287.4|2290.6|2286.6|0
1767964450000|2026-01-09 13:14:10|2290.6|2286.6|2291.4|2287.4|2291.4|2287.4|2290.6|2286.6|2
1767964460000|2026-01-09 13:14:20|2291.2|2287.2|2290.2|2286.2|2291.2|2287.2|2290.1|2286.1|0
1767964470000|2026-01-09 13:14:30|2288.7|2287.2|2287.5|2283.5|2289.1|2287.2|2287.5|2283.5|3
1767964480000|2026-01-09 13:14:40|2287.4|2283.4|2287|2283|2287.6|2283.6|2285.5|2281.5|5
1767964490000|2026-01-09 13:14:50|2286.9|2282.9|2288.2|2284.2|2290.3|2286.3|2286.9|2282.9|2
1767964500000|2026-01-09 13:15:00|2288.5|2284.5|2288.4|2284.4|2288.5|2284.5|2288.4|2284.4|0
1767964510000|2026-01-09 13:15:10|2288.5|2284.5|2288.3|2284.3|2288.5|2285.4|2286.9|2284.3|0
1767964520000|2026-01-09 13:15:20|2287|2285.5|2287.2|2283.2|2287.6|2285.5|2287|2283.1|1
1767964530000|2026-01-09 13:15:30|2287.3|2283.3|2289.1|2285.1|2289.4|2285.4|2285.6|2283.3|5
1767964540000|2026-01-09 13:15:40|2289.2|2285.2|2289.1|2285.1|2289.2|2286.1|2287.6|2285.1|1
1767964550000|2026-01-09 13:15:50|2288.3|2284.3|2290.5|2286.5|2290.6|2286.6|2288.3|2284.3|0
1767964560000|2026-01-09 13:16:00|2289.9|2285.9|2290.3|2286.3|2290.3|2286.3|2289.5|2285.5|1
1767964570000|2026-01-09 13:16:10|2290.4|2286.4|2290|2286|2290.4|2286.4|2290|2286|1
1767964580000|2026-01-09 13:16:20|2287.6|2286.1|2289.9|2285.9|2289.9|2286.1|2287.3|2283.3|3
1767964590000|2026-01-09 13:16:30|2289.8|2285.8|2289.7|2285.7|2290.5|2286.5|2289.5|2285.5|1
1767964600000|2026-01-09 13:16:40|2289.9|2285.9|2290.2|2286.2|2290.8|2286.8|2289.6|2285.6|0
1767964610000|2026-01-09 13:16:50|2290.5|2286.5|2288.7|2287.2|2290.9|2287.2|2288.7|2286.2|3
1767964620000|2026-01-09 13:17:00|2288.6|2287.1|2288.7|2287.2|2289.1|2287.6|2288.6|2287.1|1
1767964640000|2026-01-09 13:17:20|2288.8|2287.3|2290.3|2286.3|2290.6|2287.3|2288.7|2286.3|1
1767964650000|2026-01-09 13:17:30|2290.4|2286.4|2289.5|2285.5|2290.4|2287.1|2288.6|2285.3|1
1767964660000|2026-01-09 13:17:40|2289.7|2285.7|2292|2288|2292|2288|2288.7|2285.7|1
1767964670000|2026-01-09 13:17:50|2292.1|2288.1|2289.7|2288.2|2292.1|2288.3|2289.7|2287.6|2
1767964680000|2026-01-09 13:18:00|2290.6|2286.6|2291.5|2287.5|2292.2|2288.2|2290.5|2286.5|2
1767964690000|2026-01-09 13:18:10|2291.7|2287.7|2292|2288|2292.1|2288.1|2291.6|2287.6|0
1767964700000|2026-01-09 13:18:20|2291.8|2287.8|2291.1|2289.6|2292.1|2289.6|2290.3|2287.8|1
1767964710000|2026-01-09 13:18:30|2292|2288|2289.3|2285.3|2292.2|2289.6|2289|2285|3
1767964720000|2026-01-09 13:18:40|2289.2|2285.2|2289.8|2285.8|2289.8|2285.8|2288.8|2284.8|0
1767964730000|2026-01-09 13:18:50|2289.9|2285.9|2289.8|2285.8|2290.2|2286.2|2289.6|2285.6|0
1767964740000|2026-01-09 13:19:00|2289.9|2285.9|2290.5|2286.5|2290.7|2286.7|2289.4|2285.4|2
1767964750000|2026-01-09 13:19:10|2290.2|2286.2|2290.3|2286.3|2290.5|2286.5|2290.2|2286.2|0
1767964760000|2026-01-09 13:19:20|2290.1|2286.1|2290.2|2286.2|2290.6|2286.6|2290|2286|1
1767964770000|2026-01-09 13:19:30|2290.1|2286.1|2285.7|2281.7|2290.1|2286.1|2285.7|2281.7|5
1767964780000|2026-01-09 13:19:40|2285.9|2281.9|2280.7|2276.7|2285.9|2283|2279.7|2276.7|9
1767964790000|2026-01-09 13:19:50|2280.6|2276.6|2279.5|2278|2280.6|2278|2279.5|2276.4|3
1767964800000|2026-01-09 13:20:00|2279.6|2278.1|2282.7|2278.7|2284.1|2280.1|2277.5|2275.7|10
1767964810000|2026-01-09 13:20:10|2282.6|2278.6|2283.2|2279.2|2283.2|2279.9|2281.3|2278.6|2
1767964820000|2026-01-09 13:20:20|2283.9|2279.9|2284.5|2280.5|2286|2282|2283.9|2279.9|3
1767964830000|2026-01-09 13:20:30|2284.6|2280.6|2285.1|2281.1|2285.2|2281.2|2284|2280|0
1767964840000|2026-01-09 13:20:40|2284.4|2280.4|2284.4|2280.4|2284.6|2280.6|2284.3|2280.3|1
1767964850000|2026-01-09 13:20:50|2284.7|2280.7|2283.3|2279.3|2284.7|2280.7|2283.3|2279.3|2
1767964860000|2026-01-09 13:21:00|2282.5|2278.5|2284.1|2280.1|2284.3|2280.3|2282.5|2278.5|2
1767964870000|2026-01-09 13:21:10|2284|2280|2283.1|2279.1|2284|2280|2283|2279|1
1767964880000|2026-01-09 13:21:20|2283.3|2279.3|2282.6|2278.6|2283.7|2279.7|2281|2278.4|2
1767964890000|2026-01-09 13:21:30|2282.7|2278.7|2282.6|2278.6|2282.9|2278.9|2281.7|2277.7|1
1767964900000|2026-01-09 13:21:40|2282.7|2278.7|2281.9|2277.9|2282.7|2278.7|2281.7|2277.7|0
1767964910000|2026-01-09 13:21:50|2282|2278|2279.8|2275.8|2282.2|2278.5|2279.3|2275.3|2
1767964920000|2026-01-09 13:22:00|2280|2276|2279.4|2275.4|2280|2277.3|2278.8|2275.2|2
1767964930000|2026-01-09 13:22:10|2279.3|2275.3|2279.5|2275.5|2279.5|2275.5|2279.3|2275.3|0
1767964940000|2026-01-09 13:22:20|2278.5|2277|2278.5|2277|2278.9|2277.4|2278.5|2277|1
1767964950000|2026-01-09 13:22:30|2279.6|2275.6|2279.9|2275.9|2279.9|2277.2|2278.4|2275.6|3
1767964960000|2026-01-09 13:22:40|2281.6|2277.6|2281.1|2279.6|2283.5|2279.6|2281.1|2277.5|4
1767964970000|2026-01-09 13:22:50|2282.5|2278.5|2280|2276|2282.5|2278.5|2280|2276|2
1767964980000|2026-01-09 13:23:00|2279.9|2275.9|2280.1|2276.1|2280.1|2277.7|2277.6|2275|5
1767964990000|2026-01-09 13:23:10|2280|2276|2276.6|2275.1|2280|2276.1|2276.4|2273.8|5
1767965000000|2026-01-09 13:23:20|2276.7|2275.2|2281.6|2277.6|2281.7|2277.7|2276.7|2275.2|2
1767965010000|2026-01-09 13:23:30|2281.4|2277.4|2281.2|2277.2|2281.6|2278.7|2279.8|2276.2|4
1767965020000|2026-01-09 13:23:40|2281.4|2277.4|2282.8|2278.8|2283.1|2279.8|2281.3|2277.4|0
1767965030000|2026-01-09 13:23:50|2283|2279|2282.1|2280.6|2283.4|2280.6|2282|2279|2
1767965040000|2026-01-09 13:24:00|2282.2|2280.7|2285.4|2281.4|2285.5|2281.5|2282.2|2280.5|1
1767965050000|2026-01-09 13:24:10|2285.1|2281.1|2283.4|2281.9|2285.1|2282.3|2283.4|2280.7|0
1767965060000|2026-01-09 13:24:20|2284.6|2280.6|2285.7|2281.7|2285.9|2281.9|2283.3|2280.2|3
1767965070000|2026-01-09 13:24:30|2285.8|2281.8|2285.1|2283.6|2286.3|2283.6|2284.8|2281.8|0
1767965080000|2026-01-09 13:24:40|2285.2|2283.7|2283.5|2279.5|2286.1|2283.7|2282.9|2279.4|4
1767965090000|2026-01-09 13:24:50|2282.1|2280.6|2284.1|2280.1|2285|2281|2282.1|2280|1
1767965100000|2026-01-09 13:25:00|2284.2|2280.2|2281.6|2277.6|2284.2|2281.1|2280.4|2277.1|6
1767965110000|2026-01-09 13:25:10|2281.4|2277.4|2281.2|2277.2|2281.4|2278.2|2279.7|2277.1|1
1767965120000|2026-01-09 13:25:20|2281.1|2277.1|2282.3|2278.3|2283.3|2280.2|2279.6|2276.1|4
1767965130000|2026-01-09 13:25:30|2282.1|2278.1|2282.7|2278.7|2282.7|2279.2|2279.6|2277.2|3
1767965140000|2026-01-09 13:25:40|2282.9|2278.9|2282.8|2281.3|2284.2|2281.3|2281.4|2278.6|3
1767965150000|2026-01-09 13:25:50|2283.1|2281.6|2284|2282.5|2285.5|2282.5|2282.7|2280.5|1
1767965160000|2026-01-09 13:26:00|2284.3|2280.3|2285.9|2281.9|2285.9|2282.3|2282.8|2279.5|11
1767965170000|2026-01-09 13:26:10|2285.8|2281.8|2284.7|2280.7|2285.8|2282.5|2283.8|2280.4|4
1767965180000|2026-01-09 13:26:20|2284.6|2280.6|2284.3|2280.3|2284.9|2280.9|2284|2280|3
1767965190000|2026-01-09 13:26:30|2284|2280|2283.6|2279.6|2284|2280|2283.5|2279.5|0
1767965220000|2026-01-09 13:27:00|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|0
1767965230000|2026-01-09 13:27:10|2283.6|2279.6|2279.3|2277.8|2283.6|2279.6|2279.3|2276.7|5
1767965240000|2026-01-09 13:27:20|2279.2|2277.7|2279.4|2277.9|2279.5|2278|2278.8|2277.3|4
1767965250000|2026-01-09 13:27:30|2280.3|2276.3|2280.5|2276.5|2280.5|2276.5|2280.3|2276.3|3
1767965260000|2026-01-09 13:27:40|2280.4|2276.4|2281.3|2277.3|2281.3|2277.3|2280.3|2276.3|2
1767965270000|2026-01-09 13:27:50|2281.2|2277.2|2278.8|2277.3|2281.3|2278.6|2278.8|2276.5|1
1767965280000|2026-01-09 13:28:00|2280.3|2276.3|2280.4|2276.4|2280.4|2277.5|2279|2276.3|0
1767965290000|2026-01-09 13:28:10|2280.2|2276.2|2279|2277.5|2280.2|2277.5|2279|2276.2|0
1767965300000|2026-01-09 13:28:20|2280.4|2276.4|2282.1|2278.1|2282.2|2278.2|2279.5|2276.4|1
1767965310000|2026-01-09 13:28:30|2282|2278|2282|2278|2282|2278|2282|2278|0
1767965320000|2026-01-09 13:28:40|2281|2277|2280.7|2276.7|2281.5|2277.5|2280.7|2276.7|1
1767965330000|2026-01-09 13:28:50|2280.9|2276.9|2280.5|2276.5|2280.9|2277.2|2278.7|2276.5|1
1767965340000|2026-01-09 13:29:00|2280.4|2276.4|2280.3|2276.3|2280.4|2278.4|2279.9|2276.3|1
1767965350000|2026-01-09 13:29:10|2279.1|2277.6|2279.2|2277.7|2280.3|2277.7|2279.1|2276.3|1
1767965360000|2026-01-09 13:29:20|2281.1|2277.1|2280.9|2276.9|2281.1|2277.1|2280.7|2276.7|6
1767965370000|2026-01-09 13:29:30|2281.4|2277.4|2281.4|2277.4|2281.4|2277.4|2281.4|2277.4|0
1767965380000|2026-01-09 13:29:40|2281.3|2277.3|2281.2|2277.2|2281.3|2277.3|2280.5|2276.5|4
1767965390000|2026-01-09 13:29:50|2280.9|2276.9|2281.6|2277.6|2281.7|2277.7|2280.9|2276.9|0
1767965400000|2026-01-09 13:30:00|2283.1|2279.1|2277.9|2273.9|2284.5|2280.5|2277.9|2273.9|6
1767965410000|2026-01-09 13:30:10|2277.3|2273.3|2275.4|2271.4|2277.3|2273.3|2265.8|2261.8|26
1767965420000|2026-01-09 13:30:20|2276.2|2272.2|2280.1|2276.1|2280.1|2276.1|2276.2|2272.2|4
1767965430000|2026-01-09 13:30:30|2280.2|2276.2|2282|2278|2283.3|2279.3|2280.2|2276.2|2
1767965440000|2026-01-09 13:30:40|2282.3|2278.3|2283.8|2279.8|2287.1|2283.1|2282.2|2278.2|6
1767965450000|2026-01-09 13:30:50|2283.7|2279.7|2282|2280.5|2283.7|2280.5|2282|2278.6|1
1767965460000|2026-01-09 13:31:00|2282.1|2280.6|2286.9|2282.9|2287.3|2283.3|2282|2280.5|6
1767965470000|2026-01-09 13:31:10|2287|2283|2288.4|2284.4|2288.5|2285|2286.5|2283|4
1767965480000|2026-01-09 13:31:20|2289.4|2285.4|2289.2|2285.2|2290.8|2286.8|2289.2|2285.2|11
1767965490000|2026-01-09 13:31:30|2289|2285|2289.3|2285.3|2289.7|2287.5|2287.9|2285|5
1767965500000|2026-01-09 13:31:40|2287.7|2283.7|2286.9|2282.9|2287.7|2283.7|2285.6|2281.6|6
1767965510000|2026-01-09 13:31:50|2287.2|2283.2|2288.2|2284.2|2289.8|2285.8|2286.6|2282.6|9
1767965520000|2026-01-09 13:32:00|2288.3|2284.3|2291.3|2287.3|2291.4|2288.5|2288.1|2284.1|4
1767965530000|2026-01-09 13:32:10|2290.3|2288.8|2294.7|2290.7|2294.9|2292.9|2290.3|2288|8
1767965540000|2026-01-09 13:32:20|2294.8|2290.8|2294.2|2290.2|2295.4|2293.3|2293.9|2290.2|7
1767965550000|2026-01-09 13:32:30|2294.4|2290.4|2298.5|2294.5|2298.9|2294.9|2294.4|2290.4|4
1767965560000|2026-01-09 13:32:40|2298.6|2294.6|2300.2|2296.2|2300.5|2298.3|2298.4|2294.5|11
1767965570000|2026-01-09 13:32:50|2300.3|2296.3|2296|2292|2300.3|2296.3|2295.4|2291.4|8
1767965580000|2026-01-09 13:33:00|2296.8|2292.8|2297|2293|2297.5|2293.5|2296.3|2292.3|2
1767965590000|2026-01-09 13:33:10|2296.7|2292.7|2297.1|2295.6|2298.4|2295.9|2296.4|2292.6|2
1767965600000|2026-01-09 13:33:20|2297.6|2293.6|2299|2295|2299|2295|2297.6|2293.6|2
1767965610000|2026-01-09 13:33:30|2298.9|2294.9|2297.5|2293.5|2298.9|2294.9|2297.3|2293.3|4
1767965620000|2026-01-09 13:33:40|2297.6|2293.6|2297.8|2293.8|2298.1|2294.1|2297.6|2293.6|0
1767965630000|2026-01-09 13:33:50|2296.3|2294.8|2298.6|2294.6|2298.7|2294.8|2296.3|2293.4|3
1767965640000|2026-01-09 13:34:00|2298.4|2294.4|2298.2|2294.2|2299.5|2295.5|2296.8|2294.2|3
1767965650000|2026-01-09 13:34:10|2298.4|2294.4|2297|2295.5|2299.2|2297.1|2296.2|2294.2|12
1767965660000|2026-01-09 13:34:20|2296.3|2292.3|2297.9|2293.9|2297.9|2293.9|2296.3|2292.3|7
1767965670000|2026-01-09 13:34:30|2297.8|2293.8|2300.5|2296.5|2300.8|2298.1|2297|2293.7|4
1767965680000|2026-01-09 13:34:40|2300.4|2296.4|2302|2298|2302|2298.3|2299.6|2296.4|7
1767965690000|2026-01-09 13:34:50|2301.8|2297.8|2301.1|2297.1|2301.8|2299.6|2301.1|2297.1|3
1767965700000|2026-01-09 13:35:00|2301.2|2297.2|2300.3|2296.3|2301.5|2299.5|2299|2295|12
1767965710000|2026-01-09 13:35:10|2299.9|2295.9|2300.3|2296.3|2301.1|2297.1|2299.9|2295.9|1
1767965720000|2026-01-09 13:35:20|2300.7|2296.7|2299.4|2295.4|2300.8|2299.1|2299.3|2295.4|8
1767965730000|2026-01-09 13:35:30|2299.5|2295.5|2296.1|2292.1|2299.5|2295.5|2295.5|2292.1|4
1767965740000|2026-01-09 13:35:40|2296|2292|2293.7|2289.7|2296|2292|2292.3|2288.3|6
1767965750000|2026-01-09 13:35:50|2293.4|2289.4|2293.2|2289.2|2293.7|2289.7|2293|2289|0
1767965760000|2026-01-09 13:36:00|2293.1|2289.1|2291.8|2287.8|2293.2|2289.2|2289.9|2287.4|3
1767965770000|2026-01-09 13:36:10|2291.7|2287.7|2290.8|2286.8|2291.7|2288.5|2290|2286.8|3
1767965780000|2026-01-09 13:36:20|2289.5|2288|2291.9|2287.9|2292.3|2288.3|2289.4|2285.4|8
1767965790000|2026-01-09 13:36:30|2291.8|2287.8|2286.8|2282.8|2291.8|2287.8|2286.8|2282.8|5
1767965800000|2026-01-09 13:36:40|2286.9|2282.9|2285.8|2281.8|2287.4|2283.4|2285.2|2281.2|8
1767965810000|2026-01-09 13:36:50|2285.6|2281.6|2289.1|2285.1|2289.1|2285.1|2284.7|2281.6|5
1767965820000|2026-01-09 13:37:00|2289.4|2285.4|2291.9|2287.9|2291.9|2288.1|2289.4|2285.4|3
1767965830000|2026-01-09 13:37:10|2292.5|2288.5|2293.4|2289.4|2294.1|2290.1|2292|2288|3
1767965840000|2026-01-09 13:37:20|2293.5|2289.5|2293.6|2289.6|2294.3|2290.3|2293.3|2289.3|1
1767965850000|2026-01-09 13:37:30|2293.9|2289.9|2294.3|2290.3|2295.2|2292|2293|2289|4
1767965860000|2026-01-09 13:37:40|2294.4|2290.4|2295.8|2291.8|2296.7|2292.7|2294.4|2290.4|5
1767965870000|2026-01-09 13:37:50|2296|2292|2298.1|2294.1|2298.1|2294.1|2295.7|2291.7|26
1767965880000|2026-01-09 13:38:00|2298.4|2294.4|2294.4|2290.4|2298.4|2294.4|2294.4|2290.4|1
1767965890000|2026-01-09 13:38:10|2294.3|2290.3|2294.9|2290.9|2295.6|2291.6|2293.9|2289.9|1
1767965900000|2026-01-09 13:38:20|2294.8|2290.8|2293.4|2289.4|2294.8|2290.8|2292.9|2288.9|4
1767965910000|2026-01-09 13:38:30|2293.3|2289.3|2291.6|2290.1|2294|2290.4|2291.6|2289.1|1
1767965920000|2026-01-09 13:38:40|2292.5|2288.5|2296.3|2292.3|2297.7|2293.7|2292.5|2288.5|5
1767965930000|2026-01-09 13:38:50|2296.2|2292.2|2297.4|2293.4|2297.6|2293.6|2295.6|2291.6|1
1767965940000|2026-01-09 13:39:00|2297.3|2293.3|2295.7|2291.7|2297.4|2294|2295.5|2291.6|3
1767965950000|2026-01-09 13:39:10|2295.8|2291.8|2295.8|2291.8|2295.8|2293.1|2294.6|2291.2|0
1767965960000|2026-01-09 13:39:20|2295.5|2291.5|2296.6|2292.6|2297.3|2293.3|2293.6|2289.6|2
1767965970000|2026-01-09 13:39:30|2295.6|2294.1|2297.9|2293.9|2298.2|2295.7|2295.6|2293.5|2
1767965980000|2026-01-09 13:39:40|2298|2294|2297|2295.5|2300.2|2296.2|2297|2293.9|7
1767965990000|2026-01-09 13:39:50|2299.1|2295.1|2301.2|2297.2|2301.4|2297.4|2296.9|2294.4|7
1767966000000|2026-01-09 13:40:00|2301.5|2297.5|2301.4|2297.4|2301.5|2298.7|2299.3|2296.7|1
1767966010000|2026-01-09 13:40:10|2301.5|2297.5|2306.2|2302.2|2306.2|2302.2|2301.5|2297.5|7
1767966020000|2026-01-09 13:40:20|2306.1|2302.1|2301.3|2297.3|2306.2|2303.3|2300|2296|6
1767966030000|2026-01-09 13:40:30|2301.2|2297.2|2301.6|2297.6|2301.7|2298.8|2300|2296.2|1
1767966040000|2026-01-09 13:40:40|2300.5|2299|2300.6|2296.6|2300.9|2299|2299.5|2295.8|10
1767966050000|2026-01-09 13:40:50|2300.3|2296.3|2300.5|2296.5|2300.5|2296.5|2300.1|2296.1|1
1767966060000|2026-01-09 13:41:00|2300.4|2296.4|2297.4|2293.4|2300.4|2296.4|2297.4|2293.4|3
1767966070000|2026-01-09 13:41:10|2297.2|2293.2|2295.2|2291.2|2297.5|2293.5|2295.2|2291.2|1
1767966080000|2026-01-09 13:41:20|2295.5|2291.5|2293.4|2289.4|2295.5|2291.5|2291.8|2288.8|3
1767966090000|2026-01-09 13:41:30|2293.7|2289.7|2292.9|2288.9|2293.7|2289.7|2291.2|2288|5
1767966100000|2026-01-09 13:41:40|2293.2|2289.2|2292.2|2288.2|2293.6|2289.6|2290.8|2286.8|2
1767966110000|2026-01-09 13:41:50|2292.8|2288.8|2294.9|2290.9|2294.9|2291.2|2290.3|2287.6|7
1767966120000|2026-01-09 13:42:00|2294.7|2290.7|2290.8|2289.3|2294.7|2291.4|2290.3|2287.6|1
1767966130000|2026-01-09 13:42:10|2290.9|2289.4|2292.1|2288.1|2293.7|2290|2290.8|2287.9|4
1767966140000|2026-01-09 13:42:20|2292.2|2288.2|2292.1|2288.1|2293.2|2290.5|2290.6|2287.8|2
1767966150000|2026-01-09 13:42:30|2292.9|2288.9|2296.7|2292.7|2296.7|2292.8|2291.9|2288.9|3
1767966160000|2026-01-09 13:42:40|2296.5|2292.5|2295.9|2294.4|2297|2294.4|2295|2291.4|2
1767966170000|2026-01-09 13:42:50|2297.1|2293.1|2296.8|2292.8|2297.1|2295.1|2295.5|2292.6|1
1767966180000|2026-01-09 13:43:00|2295.6|2294.1|2295.5|2294|2296.8|2294.1|2295.5|2292.8|0
1767966190000|2026-01-09 13:43:10|2295.9|2291.9|2293.8|2289.8|2296.5|2293.1|2293.7|2289.7|2
1767966200000|2026-01-09 13:43:20|2293.9|2289.9|2293.7|2289.7|2294.2|2290.2|2293|2289|0
1767966210000|2026-01-09 13:43:30|2293.4|2289.4|2292.3|2290.8|2293.4|2290.8|2291.4|2288.9|0
1767966220000|2026-01-09 13:43:40|2292.4|2290.9|2294.6|2293.1|2296.5|2293.1|2292.4|2289.9|5
1767966230000|2026-01-09 13:43:50|2294.7|2293.2|2295.8|2291.8|2295.8|2293.3|2294.6|2291.8|1
1767966240000|2026-01-09 13:44:00|2295.7|2291.7|2294.2|2290.2|2295.8|2293.1|2293.5|2290.2|4
1767966250000|2026-01-09 13:44:10|2293.7|2289.7|2295.9|2291.9|2295.9|2291.9|2293.6|2289.6|2
1767966260000|2026-01-09 13:44:20|2294.9|2293.4|2295.5|2291.5|2296.1|2293.4|2294.4|2291.4|3
1767966270000|2026-01-09 13:44:30|2295.4|2291.4|2293.9|2289.9|2295.4|2291.4|2293.9|2289.9|0
1767966280000|2026-01-09 13:44:40|2293.8|2289.8|2293|2289|2293.8|2289.8|2292.9|2288.9|1
1767966290000|2026-01-09 13:44:50|2293.8|2289.8|2292.1|2288.1|2293.8|2289.8|2291.9|2287.9|3
1767966300000|2026-01-09 13:45:00|2292.2|2288.2|2288.9|2284.9|2292.6|2289|2288.8|2284.8|7
1767966310000|2026-01-09 13:45:10|2287.7|2286.2|2290.6|2286.6|2291.1|2287.1|2287.7|2286.2|2
1767966320000|2026-01-09 13:45:20|2290.8|2286.8|2292|2288|2292|2288.5|2289.6|2285.6|2
1767966330000|2026-01-09 13:45:30|2292.1|2288.1|2292.6|2288.6|2293.6|2289.8|2291.3|2288|3
1767966340000|2026-01-09 13:45:40|2292.5|2288.5|2292.2|2288.2|2293.4|2289.4|2292.1|2288.1|0
1767966350000|2026-01-09 13:45:50|2292.6|2288.6|2292.7|2288.7|2293|2289|2291.2|2287.2|2
1767966360000|2026-01-09 13:46:00|2292.5|2288.5|2295.3|2291.3|2295.5|2291.5|2292.3|2288.3|1
1767966370000|2026-01-09 13:46:10|2295|2291|2295.5|2291.5|2295.6|2291.6|2292.6|2289.2|2
1767966380000|2026-01-09 13:46:20|2295.2|2291.2|2293.2|2289.2|2295.3|2291.3|2293.2|2289.2|1
1767966390000|2026-01-09 13:46:30|2292.5|2291|2291.1|2287.1|2294.3|2291.2|2290.7|2286.7|9
1767966400000|2026-01-09 13:46:40|2291|2287|2290.9|2286.9|2291.3|2287.3|2290.7|2286.7|0
1767966410000|2026-01-09 13:46:50|2291.1|2287.1|2293.3|2289.3|2293.4|2289.4|2289.9|2287.1|1
1767966420000|2026-01-09 13:47:00|2293.4|2289.4|2294.1|2290.1|2295.2|2291.9|2293.4|2289.4|2
1767966430000|2026-01-09 13:47:10|2294.2|2290.2|2290.6|2286.6|2294.2|2290.2|2290.6|2286.6|0
1767966440000|2026-01-09 13:47:20|2289.8|2285.8|2291.5|2287.5|2292.3|2288.3|2289.6|2285.7|1
1767966450000|2026-01-09 13:47:30|2291.4|2287.4|2290.2|2286.2|2291.5|2287.5|2289.9|2285.9|3
1767966460000|2026-01-09 13:47:40|2290.3|2286.3|2288.7|2287.2|2290.3|2287.3|2288.3|2285.5|1
1767966470000|2026-01-09 13:47:50|2289.5|2285.5|2287.9|2286.4|2289.5|2286.7|2287.9|2285.5|3
1767966480000|2026-01-09 13:48:00|2287.6|2286.1|2285|2283.5|2287.6|2286.1|2284.8|2282.4|6
1767966490000|2026-01-09 13:48:10|2285.1|2283.6|2286.4|2282.4|2287.6|2284.1|2284.8|2282|4
1767966500000|2026-01-09 13:48:20|2284.9|2283.4|2286.3|2282.3|2286.3|2283.4|2284.7|2282.1|2
1767966510000|2026-01-09 13:48:30|2284.9|2283.4|2282.1|2280.6|2285.2|2283.4|2282.1|2279.6|4
1767966520000|2026-01-09 13:48:40|2281.5|2280|2282.7|2278.7|2282.9|2280|2280.3|2277.3|4
1767966530000|2026-01-09 13:48:50|2282.6|2278.6|2283.3|2279.3|2284.4|2281.4|2281.6|2278.6|1
1767966540000|2026-01-09 13:49:00|2283.8|2279.8|2286.3|2282.3|2286.3|2282.3|2283.4|2279.4|3
1767966550000|2026-01-09 13:49:10|2286.1|2282.1|2287.6|2283.6|2287.7|2283.7|2286.1|2282.1|0
1767966560000|2026-01-09 13:49:20|2287.7|2283.7|2287.4|2283.4|2287.7|2283.7|2287.3|2283.3|0
1767966570000|2026-01-09 13:49:30|2287.3|2283.3|2284.2|2282.7|2287.8|2285|2284.1|2280.5|3
1767966580000|2026-01-09 13:49:40|2286|2282|2284.8|2280.8|2286|2282.7|2284.2|2280.4|1
1767966590000|2026-01-09 13:49:50|2284.6|2280.6|2285.5|2281.5|2285.8|2281.8|2284.4|2280.4|0
1767966600000|2026-01-09 13:50:00|2285.4|2281.4|2281.4|2279.9|2285.4|2281.4|2281.4|2279.8|1
1767966610000|2026-01-09 13:50:10|2282.8|2278.8|2282|2278|2283.3|2280.2|2281.5|2278|1
1767966620000|2026-01-09 13:50:20|2281.8|2277.8|2280.7|2276.7|2281.8|2278.8|2280|2276.6|4
1767966630000|2026-01-09 13:50:30|2280.6|2276.6|2281.4|2277.4|2281.4|2277.4|2280.6|2276.6|1
1767966640000|2026-01-09 13:50:40|2280.3|2278.8|2280.9|2276.9|2280.9|2278.8|2280.2|2276.6|1
1767966650000|2026-01-09 13:50:50|2280.6|2276.6|2281.8|2277.8|2282.5|2279|2279.2|2276.5|1
1767966660000|2026-01-09 13:51:00|2282.2|2278.2|2284|2280|2284.6|2280.6|2282.2|2278.2|0
1767966670000|2026-01-09 13:51:10|2282.8|2278.8|2284.6|2280.6|2285.4|2281.4|2282.3|2278.7|5
1767966680000|2026-01-09 13:51:20|2284.1|2280.1|2284|2280|2284.3|2280.3|2283.8|2279.8|0
1767966690000|2026-01-09 13:51:30|2284.1|2280.1|2284.3|2280.3|2284.8|2280.8|2283.8|2279.8|2
1767966700000|2026-01-09 13:51:40|2284.4|2280.4|2282.2|2278.2|2284.4|2280.9|2281.7|2277.7|2
1767966710000|2026-01-09 13:51:50|2281.9|2277.9|2279.1|2275.1|2282.1|2280.3|2278.6|2274.6|3
1767966720000|2026-01-09 13:52:00|2278.9|2274.9|2276.8|2272.8|2280.7|2276.7|2276.7|2272.7|14
1767966730000|2026-01-09 13:52:10|2276.9|2272.9|2280.2|2276.2|2280.7|2276.7|2276.9|2272.9|2
1767966740000|2026-01-09 13:52:20|2280.1|2276.1|2279.1|2275.1|2280.9|2278.3|2279.1|2275.1|0
1767966750000|2026-01-09 13:52:30|2279.2|2275.2|2280.4|2276.4|2280.4|2276.4|2278.7|2274.7|0
1767966760000|2026-01-09 13:52:40|2280.6|2276.6|2282.2|2278.2|2282.2|2278.2|2279.8|2275.8|0
1767966770000|2026-01-09 13:52:50|2282.1|2278.1|2283.3|2279.3|2283.4|2279.4|2281.8|2277.8|3
1767966780000|2026-01-09 13:53:00|2281.4|2277.4|2282.8|2281.3|2283.4|2281.3|2280.4|2277.4|12
1767966790000|2026-01-09 13:53:10|2283.2|2281.7|2281.9|2280.4|2283.2|2281.7|2281.8|2280.3|5
1767966800000|2026-01-09 13:53:20|2280.6|2276.6|2277|2273|2280.6|2276.8|2276.8|2272.8|3
1767966810000|2026-01-09 13:53:30|2276.8|2272.8|2277.2|2273.2|2277.2|2273.2|2275.2|2271.2|7
1767966820000|2026-01-09 13:53:40|2277.1|2273.1|2275.6|2271.6|2277.1|2273.1|2275.1|2271.1|3
1767966830000|2026-01-09 13:53:50|2275.1|2273.6|2277.5|2273.5|2277.7|2273.7|2275.1|2273.4|3
1767966840000|2026-01-09 13:54:00|2277.2|2273.2|2275.3|2273.8|2277.2|2274.3|2275.3|2272.8|7
1767966850000|2026-01-09 13:54:10|2276.6|2275.1|2277.3|2273.3|2278.9|2275.1|2276.6|2273.3|3
1767966860000|2026-01-09 13:54:20|2277.4|2273.4|2275.5|2271.5|2277.6|2273.9|2275.4|2271.4|1
1767966870000|2026-01-09 13:54:30|2275.3|2271.3|2275.3|2271.3|2275.9|2272.2|2273.7|2271.2|2
1767966880000|2026-01-09 13:54:40|2275.4|2271.4|2275.8|2271.8|2275.8|2271.8|2275.1|2271.1|0
1767966890000|2026-01-09 13:54:50|2275.6|2271.6|2277.2|2273.2|2277.5|2273.5|2275.5|2271.5|2
1767966900000|2026-01-09 13:55:00|2278.3|2274.3|2276.9|2272.9|2278.6|2274.6|2276.5|2272.5|7
1767966910000|2026-01-09 13:55:10|2276.7|2272.7|2276.3|2272.3|2277.5|2273.5|2276.2|2272.2|7
1767966920000|2026-01-09 13:55:20|2276.2|2272.2|2278|2274|2278|2274|2276|2272|3
1767966930000|2026-01-09 13:55:30|2278.2|2274.2|2279.2|2275.2|2279.2|2275.2|2278.2|2274.2|0
1767966940000|2026-01-09 13:55:40|2279.5|2275.5|2278.9|2274.9|2279.5|2276.7|2278.1|2274.9|1
1767966950000|2026-01-09 13:55:50|2279.1|2275.1|2278.4|2274.4|2280|2276|2278.4|2274.4|4
1767966960000|2026-01-09 13:56:00|2278.3|2274.3|2276.4|2272.4|2278.5|2274.5|2276.2|2272.2|3
1767966970000|2026-01-09 13:56:10|2276.8|2272.8|2278.5|2274.5|2278.5|2274.5|2276.7|2272.7|0
1767966980000|2026-01-09 13:56:20|2278.4|2274.4|2279.8|2275.8|2280.1|2276.1|2277.4|2274.1|1
1767966990000|2026-01-09 13:56:30|2279.7|2275.7|2279.7|2275.7|2279.9|2275.9|2279.6|2275.6|1
1767967000000|2026-01-09 13:56:40|2280.1|2276.1|2278|2274|2280.1|2276.1|2277.6|2273.6|1
1767967010000|2026-01-09 13:56:50|2277.9|2273.9|2278.7|2274.7|2279.1|2275.1|2277.6|2273.6|3
1767967020000|2026-01-09 13:57:00|2278.2|2274.2|2277.9|2273.9|2278.4|2274.4|2277.9|2273.9|0
1767967030000|2026-01-09 13:57:10|2278|2274|2278.9|2274.9|2278.9|2274.9|2278|2274|2
1767967040000|2026-01-09 13:57:20|2278.8|2274.8|2278|2274|2278.8|2275.1|2276.6|2274|1
1767967050000|2026-01-09 13:57:30|2276.5|2275|2275.2|2271.2|2277.7|2275|2275.1|2271.1|4
1767967060000|2026-01-09 13:57:40|2275.1|2271.1|2275.1|2271.1|2275.2|2271.2|2275|2271|1
1767967070000|2026-01-09 13:57:50|2275.4|2271.4|2275.8|2271.8|2276.2|2272.2|2275|2271|2
1767967080000|2026-01-09 13:58:00|2275.7|2271.7|2271.4|2267.4|2275.7|2271.7|2271.2|2267.2|6
1767967090000|2026-01-09 13:58:10|2271.6|2267.6|2272|2268|2273.4|2269.4|2271.6|2267.6|1
1767967100000|2026-01-09 13:58:20|2271.3|2269.8|2270.8|2266.8|2272|2269.8|2270.5|2266.5|2
1767967110000|2026-01-09 13:58:30|2271|2267|2272.4|2268.4|2272.4|2268.4|2269.5|2267|1
1767967120000|2026-01-09 13:58:40|2272|2268|2275.8|2271.8|2275.8|2271.8|2271.5|2268|7
1767967130000|2026-01-09 13:58:50|2275|2271|2275.8|2271.8|2277|2273|2274.2|2270.8|2
1767967140000|2026-01-09 13:59:00|2276|2272|2276.4|2272.4|2276.4|2272.4|2275|2271|4
1767967150000|2026-01-09 13:59:10|2277.2|2273.2|2278|2274|2278.1|2276.3|2277.2|2273.2|3
1767967160000|2026-01-09 13:59:20|2278.1|2274.1|2278.1|2274.1|2278.2|2274.6|2276.1|2273.9|1
1767967170000|2026-01-09 13:59:30|2276|2272|2275.4|2271.4|2276|2272.9|2274.3|2270.9|0
1767967180000|2026-01-09 13:59:40|2275.3|2271.3|2277.1|2273.1|2277.4|2273.4|2275.3|2271.3|1
1767967190000|2026-01-09 13:59:50|2277.2|2273.2|2277.9|2273.9|2277.9|2273.9|2276.5|2272.5|2
1767967200000|2026-01-09 14:00:00|2278.1|2274.1|2282.2|2278.2|2284.2|2280.2|2275.7|2271.7|8
1767967210000|2026-01-09 14:00:10|2282|2278|2280.4|2276.4|2282.2|2278.2|2280.3|2276.3|3
1767967220000|2026-01-09 14:00:20|2280.5|2276.5|2281.3|2277.3|2283.2|2279.2|2280.5|2276.5|5
1767967230000|2026-01-09 14:00:30|2281.4|2277.4|2280.6|2276.6|2281.6|2277.6|2280.5|2276.5|0
1767967240000|2026-01-09 14:00:40|2282|2278|2281.9|2277.9|2282|2278|2281.8|2277.8|2
1767967250000|2026-01-09 14:00:50|2282.6|2278.6|2282|2278|2282.6|2278.6|2281.6|2277.6|4
1767967260000|2026-01-09 14:01:00|2282.1|2278.1|2282.3|2278.3|2282.3|2278.3|2282.1|2278.1|0
1767967270000|2026-01-09 14:01:10|2282.2|2278.2|2282.3|2278.3|2282.3|2278.3|2282.2|2278.2|3
1767967280000|2026-01-09 14:01:20|2282.2|2278.2|2281.6|2277.6|2282.2|2278.2|2281.3|2277.3|2
1767967290000|2026-01-09 14:01:30|2280.5|2279|2283.8|2279.8|2283.8|2281.3|2280.5|2279|1
1767967300000|2026-01-09 14:01:40|2284|2280|2283.9|2279.9|2284.1|2280.1|2283.7|2279.7|3
1767967310000|2026-01-09 14:01:50|2283.8|2279.8|2282.4|2278.4|2283.8|2279.8|2282.4|2278.4|2
1767967320000|2026-01-09 14:02:00|2282.3|2278.3|2281|2277|2282.4|2278.4|2281|2277|4
1767967330000|2026-01-09 14:02:10|2282.4|2278.4|2283.4|2279.4|2283.4|2279.8|2281.3|2277.6|2
1767967340000|2026-01-09 14:02:20|2283.6|2279.6|2282.1|2278.1|2283.6|2279.9|2281.4|2277.8|2
1767967350000|2026-01-09 14:02:30|2282.4|2278.4|2282.5|2278.5|2282.5|2278.5|2282.1|2278.1|2
1767967360000|2026-01-09 14:02:40|2282.4|2278.4|2282.3|2278.3|2282.4|2278.4|2282.3|2278.3|0
1767967370000|2026-01-09 14:02:50|2282.4|2278.4|2282.4|2278.4|2282.5|2279.2|2280.7|2278.3|1
1767967380000|2026-01-09 14:03:00|2282.3|2278.3|2277.7|2273.7|2282.3|2279.3|2277.7|2273.7|8
1767967390000|2026-01-09 14:03:10|2277.6|2273.6|2279.6|2275.6|2279.7|2275.7|2277.6|2273.6|2
1767967400000|2026-01-09 14:03:20|2279.1|2275.1|2279.4|2275.4|2279.4|2276.4|2277.9|2275.1|0
1767967410000|2026-01-09 14:03:30|2279.6|2275.6|2281.9|2277.9|2281.9|2277.9|2279.6|2275.6|4
1767967420000|2026-01-09 14:03:40|2282|2278|2280.8|2276.8|2282.1|2279.6|2280.5|2276.8|4
1767967430000|2026-01-09 14:03:50|2281|2277|2278.9|2274.9|2281|2277|2278.8|2274.8|2
1767967440000|2026-01-09 14:04:00|2278.8|2274.8|2279.6|2275.6|2279.9|2275.9|2278.8|2274.8|0
1767967450000|2026-01-09 14:04:10|2279.9|2275.9|2279|2275|2279.9|2277.6|2278.2|2275|3
1767967460000|2026-01-09 14:04:20|2278.8|2274.8|2280.6|2276.6|2280.7|2276.7|2278.8|2274.8|1
1767967470000|2026-01-09 14:04:30|2280.5|2276.5|2280.8|2276.8|2280.9|2276.9|2280.5|2276.5|1
1767967480000|2026-01-09 14:04:40|2279.4|2277.9|2281.2|2277.2|2281.2|2277.9|2279.4|2276.8|3
1767967490000|2026-01-09 14:04:50|2281.3|2277.3|2281.2|2277.2|2281.3|2277.3|2281.2|2277.2|2
1767967500000|2026-01-09 14:05:00|2281.3|2277.3|2282.2|2278.2|2282.2|2279.4|2280.9|2277.3|2
1767967510000|2026-01-09 14:05:10|2280.9|2279.4|2278.8|2274.8|2281.5|2279.4|2278.5|2274.5|8
1767967520000|2026-01-09 14:05:20|2278.7|2274.7|2278|2274|2279.2|2275.2|2277.8|2273.8|0
1767967530000|2026-01-09 14:05:30|2278.1|2274.1|2277.4|2273.4|2278.1|2275.2|2275.9|2273.4|4
1767967540000|2026-01-09 14:05:40|2277.3|2273.3|2275.3|2271.3|2277.9|2274.3|2275.3|2271.3|5
1767967550000|2026-01-09 14:05:50|2275.5|2271.5|2272|2268|2275.7|2271.7|2271.9|2267.9|2
1767967560000|2026-01-09 14:06:00|2272.1|2268.1|2274|2270|2274|2270|2271.6|2267.6|11
1767967570000|2026-01-09 14:06:10|2272.8|2271.3|2273.8|2269.8|2275|2272.1|2272.8|2269.6|3
1767967580000|2026-01-09 14:06:20|2274.2|2270.2|2277.9|2273.9|2278.3|2275|2274.2|2270.2|3
1767967590000|2026-01-09 14:06:30|2278|2274|2277.8|2273.8|2278.2|2274.2|2275.9|2271.9|8
1767967600000|2026-01-09 14:06:40|2276.5|2275|2277.8|2273.8|2278.2|2275.1|2276.5|2273.8|3
1767967610000|2026-01-09 14:06:50|2276.5|2275|2277|2273|2277|2275|2276|2272|2
1767967620000|2026-01-09 14:07:00|2277.7|2273.7|2281.2|2277.2|2281.2|2277.2|2277.5|2273.5|3
1767967630000|2026-01-09 14:07:10|2281.1|2277.1|2286.4|2282.4|2286.4|2282.8|2281.1|2277.1|24
1767967640000|2026-01-09 14:07:20|2286.5|2282.5|2290.8|2286.8|2290.8|2286.8|2285.3|2282.5|8
1767967650000|2026-01-09 14:07:30|2290.6|2286.6|2288.1|2284.1|2290.9|2287.8|2286.9|2284.1|5
1767967660000|2026-01-09 14:07:40|2287.9|2283.9|2289.3|2285.3|2289.4|2286.2|2287|2283.9|8
1767967670000|2026-01-09 14:07:50|2290.2|2286.2|2290.4|2286.4|2290.8|2287.6|2289|2286.2|1
1767967680000|2026-01-09 14:08:00|2289.1|2287.6|2290.8|2286.8|2290.8|2287.7|2289.1|2285.6|3
1767967690000|2026-01-09 14:08:10|2290.9|2286.9|2290.1|2288.6|2291.1|2288.8|2289.9|2286.6|6
1767967700000|2026-01-09 14:08:20|2291.1|2287.1|2290|2286|2291.1|2288.4|2289|2285.8|2
1767967710000|2026-01-09 14:08:30|2290.2|2286.2|2290.5|2286.5|2290.9|2287|2288.1|2284.2|7
1767967720000|2026-01-09 14:08:40|2290.3|2286.3|2290.3|2286.3|2291.1|2287.6|2289.1|2285.2|5
1767967730000|2026-01-09 14:08:50|2290.2|2286.2|2287.7|2283.7|2290.2|2286.2|2287.7|2283.7|2
1767967740000|2026-01-09 14:09:00|2288|2284|2291.2|2287.2|2291.2|2287.2|2288|2284|9
1767967750000|2026-01-09 14:09:10|2291.4|2287.4|2289.8|2285.8|2291.4|2287.4|2289.8|2285.8|2
1767967760000|2026-01-09 14:09:20|2289.9|2285.9|2290.5|2286.5|2290.7|2286.7|2289.9|2285.9|1
1767967770000|2026-01-09 14:09:30|2290.7|2286.7|2291.1|2287.1|2291.3|2287.3|2290.5|2286.5|1
1767967780000|2026-01-09 14:09:40|2292.6|2288.6|2292.3|2288.3|2292.6|2288.6|2292.3|2288.3|2
1767967790000|2026-01-09 14:09:50|2292.4|2288.4|2295|2291|2295.7|2292.1|2291.3|2288.3|5
1767967800000|2026-01-09 14:10:00|2294.9|2290.9|2295.9|2291.9|2295.9|2292.7|2293.9|2289.9|1
1767967810000|2026-01-09 14:10:10|2296|2292|2296.5|2292.5|2296.5|2292.5|2296|2292|5
1767967820000|2026-01-09 14:10:20|2296.6|2292.6|2296|2294.5|2297.7|2294.5|2295.9|2292.5|2
1767967830000|2026-01-09 14:10:30|2296.8|2292.8|2295.9|2291.9|2296.8|2293.1|2294.6|2291.7|6
1767967840000|2026-01-09 14:10:40|2296|2292|2297|2293|2298.1|2295.2|2295.9|2292|3
1767967850000|2026-01-09 14:10:50|2299.2|2295.2|2299.9|2295.9|2300.8|2296.8|2297.9|2294.9|6
1767967860000|2026-01-09 14:11:00|2300.1|2296.1|2300.5|2296.5|2300.9|2297.6|2299.1|2295.9|7
1767967870000|2026-01-09 14:11:10|2300.6|2296.6|2301.7|2297.7|2302.1|2298.6|2300|2296.5|1
1767967880000|2026-01-09 14:11:20|2301.8|2297.8|2300.9|2296.9|2302.2|2298.9|2300.4|2296.9|3
1767967890000|2026-01-09 14:11:30|2300.8|2296.8|2301.2|2297.2|2302.1|2299.3|2299.4|2296.7|5
1767967900000|2026-01-09 14:11:40|2301|2297|2300.9|2296.9|2301.9|2297.9|2299.4|2296.7|6
1767967910000|2026-01-09 14:11:50|2301|2297|2300.4|2298.9|2301.2|2298.9|2300.1|2297|1
1767967920000|2026-01-09 14:12:00|2300.1|2298.6|2302.2|2298.2|2302.6|2300.1|2300.1|2296.8|19
1767967930000|2026-01-09 14:12:10|2302.5|2298.5|2303|2299|2303|2299.9|2301.2|2298.5|3
1767967940000|2026-01-09 14:12:20|2302.9|2298.9|2302.1|2298.1|2302.9|2299.8|2301|2297.8|4
1767967950000|2026-01-09 14:12:30|2302.3|2298.3|2301.6|2297.6|2302.3|2298.9|2298.5|2295.8|9
1767967960000|2026-01-09 14:12:40|2301.5|2297.5|2300.9|2296.9|2301.6|2297.8|2299.3|2296.8|3
1767967970000|2026-01-09 14:12:50|2301|2297|2300.5|2296.5|2301.3|2298.3|2299.2|2296.4|5
1767967980000|2026-01-09 14:13:00|2300.4|2296.4|2300.5|2296.5|2300.5|2297.7|2299.1|2296.4|2
1767967990000|2026-01-09 14:13:10|2301.7|2297.7|2299.8|2295.8|2301.7|2297.7|2299.1|2295.8|7
1767968000000|2026-01-09 14:13:20|2299.6|2295.6|2297|2295.5|2299.6|2295.6|2296.4|2293.4|6
1767968010000|2026-01-09 14:13:30|2296.8|2295.3|2294.8|2293.3|2298|2295.3|2294.8|2291.9|3
1767968020000|2026-01-09 14:13:40|2295.9|2291.9|2294.7|2290.7|2295.9|2292.7|2293.8|2290.7|8
1767968030000|2026-01-09 14:13:50|2294.8|2290.8|2295|2291|2296|2292.8|2294.3|2290.5|1
1767968040000|2026-01-09 14:14:00|2295.1|2291.1|2294|2290|2295.3|2292.6|2293.7|2289.7|1
1767968050000|2026-01-09 14:14:10|2293.9|2289.9|2291.7|2287.7|2293.9|2289.9|2291|2287.7|5
1767968060000|2026-01-09 14:14:20|2291.6|2287.6|2290.1|2286.1|2291.7|2287.7|2289.6|2285.6|2
1767968070000|2026-01-09 14:14:30|2290|2286|2288.9|2287.4|2290.2|2287.7|2288.5|2286|2
1767968080000|2026-01-09 14:14:40|2290.2|2286.2|2289.1|2287.6|2290.2|2287.6|2288.9|2286.2|0
1767968090000|2026-01-09 14:14:50|2289|2287.5|2291.3|2289.8|2292.5|2289.8|2288.9|2286.9|1
1767968100000|2026-01-09 14:15:00|2291.5|2290|2291.5|2287.5|2292.2|2290|2290.9|2287.4|4
1767968110000|2026-01-09 14:15:10|2291.4|2287.4|2292.3|2288.3|2292.9|2289.5|2290.2|2287.1|2
1767968120000|2026-01-09 14:15:20|2292.4|2288.4|2292.3|2288.3|2292.4|2288.4|2291.7|2287.7|0
1767968130000|2026-01-09 14:15:30|2292.2|2288.2|2292.3|2288.3|2292.5|2288.5|2292.1|2288.1|0
1767968140000|2026-01-09 14:15:40|2291.9|2287.9|2288.3|2286.8|2291.9|2288|2288.3|2286|7
1767968150000|2026-01-09 14:15:50|2289.1|2285.1|2287.7|2286.2|2289.1|2286.2|2287|2284.2|4
1767968160000|2026-01-09 14:16:00|2287.9|2286.4|2290.4|2288.9|2291.5|2288.9|2287.9|2286|2
1767968170000|2026-01-09 14:16:10|2290.6|2289.1|2292.7|2288.7|2292.9|2289.1|2290.6|2288.3|0
1767968180000|2026-01-09 14:16:20|2292.9|2288.9|2292.9|2288.9|2293|2289|2292.6|2288.6|5
1767968190000|2026-01-09 14:16:30|2293.9|2289.9|2292.1|2288.1|2293.9|2289.9|2290.4|2288|5
1767968200000|2026-01-09 14:16:40|2292.4|2288.4|2289.9|2288.4|2292.4|2289.3|2289.9|2287.2|1
1767968210000|2026-01-09 14:16:50|2289.7|2288.2|2292|2288|2292|2288.2|2288.8|2285.6|6
1767968220000|2026-01-09 14:17:00|2291.9|2287.9|2291.8|2287.8|2292|2288.9|2290.3|2287.7|2
1767968230000|2026-01-09 14:17:10|2291.7|2287.7|2291.9|2287.9|2291.9|2288.9|2290.3|2287.7|0
1767968240000|2026-01-09 14:17:20|2291.8|2287.8|2289|2285|2291.8|2287.8|2288.3|2284.3|3
1767968250000|2026-01-09 14:17:30|2288.8|2284.8|2289.9|2285.9|2290.2|2286.2|2288.8|2284.8|0
1767968260000|2026-01-09 14:17:40|2290.1|2286.1|2291.1|2287.1|2291.2|2287.2|2290.1|2286.1|0
1767968270000|2026-01-09 14:17:50|2289.3|2287.8|2291|2287|2291.2|2287.8|2289.3|2287|1
1767968280000|2026-01-09 14:18:00|2289.6|2288.1|2288.4|2284.4|2290.3|2288.1|2288.4|2284.4|1
1767968290000|2026-01-09 14:18:10|2288.2|2284.2|2288.1|2284.1|2288.3|2285.4|2286.3|2283.9|2
1767968300000|2026-01-09 14:18:20|2288|2284|2288.4|2284.4|2288.9|2285|2286.5|2283.9|2
1767968310000|2026-01-09 14:18:30|2287.8|2283.8|2288.6|2284.6|2288.7|2285.2|2286.4|2283.8|3
1767968320000|2026-01-09 14:18:40|2288.9|2284.9|2291|2287|2291.1|2287.7|2288.9|2284.9|1
1767968330000|2026-01-09 14:18:50|2291.8|2287.8|2291.2|2287.2|2291.9|2287.9|2291.1|2287.1|0
1767968340000|2026-01-09 14:19:00|2289.9|2288.4|2290.8|2286.8|2290.9|2288.5|2289.9|2286.8|3
1767968350000|2026-01-09 14:19:10|2292.1|2288.1|2291.8|2290.3|2293|2290.3|2291.7|2287.9|1
1767968360000|2026-01-09 14:19:20|2293|2289|2293|2289|2293|2290.2|2291.7|2289|1
1767968370000|2026-01-09 14:19:30|2291.7|2290.2|2291.6|2290.1|2293|2290.2|2291.6|2289|0
1767968380000|2026-01-09 14:19:40|2294|2290|2293.3|2289.3|2294.6|2291.4|2292.9|2289.3|3
1767968390000|2026-01-09 14:19:50|2293.5|2289.5|2294.3|2290.3|2294.8|2290.8|2293.5|2289.5|0
1767968400000|2026-01-09 14:20:00|2294.5|2290.5|2295.4|2291.4|2296.3|2293.8|2293.9|2290.3|12
1767968410000|2026-01-09 14:20:10|2295.5|2291.5|2297.9|2293.9|2297.9|2293.9|2294.4|2291.5|2
1767968420000|2026-01-09 14:20:20|2298|2294|2299.5|2295.5|2299.8|2295.8|2297.9|2293.9|2
1767968430000|2026-01-09 14:20:30|2299.4|2295.4|2299.3|2297.8|2300.5|2297.8|2299.3|2295.4|3
1767968440000|2026-01-09 14:20:40|2301.2|2297.2|2300.2|2298.7|2301.2|2298.7|2299.9|2297.2|3
1767968450000|2026-01-09 14:20:50|2301.3|2299.8|2302.1|2298.1|2302.1|2299.9|2301.3|2298.1|4
1767968460000|2026-01-09 14:21:00|2300.9|2299.4|2302.1|2298.1|2302.2|2299.7|2300.9|2298.1|0
1767968470000|2026-01-09 14:21:10|2302.2|2298.2|2299.8|2298.3|2302.2|2299.3|2299.8|2298|3
1767968480000|2026-01-09 14:21:20|2300.9|2296.9|2300.1|2298.6|2301|2298.6|2299.6|2296.9|2
1767968490000|2026-01-09 14:21:30|2300.2|2298.7|2300.1|2298.6|2300.2|2298.7|2300.1|2298.6|0
1767968500000|2026-01-09 14:21:40|2300.2|2298.7|2302.9|2298.9|2303.1|2300.4|2300.2|2298.7|5
1767968510000|2026-01-09 14:21:50|2302.8|2298.8|2301.1|2299.6|2302.8|2299.9|2301.1|2298.8|1
1767968520000|2026-01-09 14:22:00|2301.2|2299.7|2301.9|2300.4|2303|2300.6|2301.1|2298|3
1767968530000|2026-01-09 14:22:10|2301.8|2300.3|2303|2299|2303.2|2300.6|2301.6|2298.8|1
1767968540000|2026-01-09 14:22:20|2303.1|2299.1|2302|2300.5|2303.1|2300.6|2301.9|2299.1|0
1767968550000|2026-01-09 14:22:30|2302.1|2300.6|2302.1|2300.6|2302.2|2300.7|2302|2300.5|5
1767968560000|2026-01-09 14:22:40|2305.9|2301.9|2304.6|2303.1|2306.2|2303.9|2304.4|2301.9|6
1767968570000|2026-01-09 14:22:50|2304.5|2303|2304.1|2300.1|2304.9|2303|2302.5|2300.1|4
1767968580000|2026-01-09 14:23:00|2304|2300|2301|2299.5|2304.1|2300.1|2301|2299.5|4
1767968590000|2026-01-09 14:23:10|2300.3|2298.8|2300.2|2298.7|2301.9|2299.4|2300.2|2297.2|4
1767968600000|2026-01-09 14:23:20|2300.3|2298.8|2297.8|2296.3|2300.3|2298.8|2297.6|2294.9|2
1767968610000|2026-01-09 14:23:30|2297.6|2296.1|2298.4|2296.9|2300|2297|2297.5|2294.8|2
1767968620000|2026-01-09 14:23:40|2299.6|2295.6|2299.2|2295.2|2299.6|2296.7|2297.9|2295.1|0
1767968630000|2026-01-09 14:23:50|2298.2|2296.7|2299.9|2295.9|2300.3|2296.7|2298.2|2295.8|5
1767968640000|2026-01-09 14:24:00|2300|2296|2299.8|2295.8|2300.1|2296.1|2299.3|2295.3|0
1767968650000|2026-01-09 14:24:10|2299.9|2295.9|2300.1|2296.1|2300.1|2296.1|2299.9|2295.9|0
1767968660000|2026-01-09 14:24:20|2300|2296|2299.6|2295.6|2300|2296|2299.4|2295.4|0
1767968670000|2026-01-09 14:24:30|2299.7|2295.7|2301.8|2297.8|2301.9|2297.9|2299.7|2295.7|1
1767968680000|2026-01-09 14:24:40|2301.7|2297.7|2301.8|2297.8|2301.8|2297.8|2301.3|2297.3|0
1767968690000|2026-01-09 14:24:50|2301.6|2297.6|2301.3|2297.3|2301.6|2298.3|2299.8|2297.3|0
1767968700000|2026-01-09 14:25:00|2301.4|2297.4|2301.8|2297.8|2302.4|2299|2300.4|2297.3|2
1767968710000|2026-01-09 14:25:10|2301.9|2297.9|2299.8|2298.3|2302.3|2298.9|2299.8|2297.3|1
1767968720000|2026-01-09 14:25:20|2301.2|2297.2|2301.6|2297.6|2301.6|2298.5|2299.8|2297.2|0
1767968730000|2026-01-09 14:25:30|2301.7|2297.7|2299.4|2295.4|2301.8|2298.8|2298.4|2295.1|6
1767968740000|2026-01-09 14:25:40|2299.5|2295.5|2299.7|2295.7|2300.9|2297.5|2298.2|2295.2|1
1767968750000|2026-01-09 14:25:50|2299.6|2295.6|2299.5|2295.5|2299.6|2295.6|2299.2|2295.2|0
1767968760000|2026-01-09 14:26:00|2299.4|2295.4|2298.3|2296.8|2299.5|2296.9|2298.3|2295.3|0
1767968770000|2026-01-09 14:26:10|2298.4|2296.9|2301.7|2297.7|2301.9|2298.6|2298.4|2296.9|3
1767968780000|2026-01-09 14:26:20|2301.6|2297.6|2301.8|2297.8|2301.8|2298.3|2299.6|2297.2|2
1767968790000|2026-01-09 14:26:30|2301.9|2297.9|2302.8|2298.8|2303.3|2299.9|2301.4|2297.8|4
1767968800000|2026-01-09 14:26:40|2302.9|2298.9|2301.6|2297.6|2303.1|2299.1|2301.5|2297.5|2
1767968810000|2026-01-09 14:26:50|2301.8|2297.8|2302.3|2298.3|2302.3|2299.2|2300.7|2297.8|1
1767968820000|2026-01-09 14:27:00|2302.2|2298.2|2302|2298|2302.8|2299.7|2301.2|2298|2
1767968830000|2026-01-09 14:27:10|2301.9|2297.9|2299.7|2298.2|2302|2298.2|2299.7|2297.1|1
1767968840000|2026-01-09 14:27:20|2301.2|2297.2|2299.7|2295.7|2301.2|2298.1|2298.5|2295.1|14
1767968850000|2026-01-09 14:27:30|2301.4|2297.4|2301.5|2297.5|2301.6|2297.6|2301.4|2297.4|1
1767968860000|2026-01-09 14:27:40|2301.6|2297.6|2301.5|2297.5|2302.6|2298.9|2300.3|2297.5|1
1767968870000|2026-01-09 14:27:50|2300.3|2298.8|2302.8|2298.8|2302.8|2299|2300.3|2298.8|5
1767968880000|2026-01-09 14:28:00|2303.2|2299.2|2302.5|2298.5|2303.2|2299.7|2301.2|2298.3|1
1767968890000|2026-01-09 14:28:10|2299.7|2298.2|2300.7|2296.7|2300.8|2298.2|2299.7|2295.7|3
1767968900000|2026-01-09 14:28:20|2300.6|2296.6|2301.4|2297.4|2301.4|2297.4|2300.6|2296.6|0
1767968910000|2026-01-09 14:28:30|2301.2|2297.2|2300.6|2296.6|2301.4|2297.4|2300.6|2296.6|0
1767968920000|2026-01-09 14:28:40|2300.7|2296.7|2299.5|2295.5|2300.7|2296.7|2299.3|2295.3|0
1767968930000|2026-01-09 14:28:50|2299.4|2295.4|2299.1|2295.1|2299.5|2295.5|2299|2295|0
1767968940000|2026-01-09 14:29:00|2299|2295|2298|2294|2299.1|2295.1|2298|2294|1
1767968950000|2026-01-09 14:29:10|2296.8|2295.3|2298.4|2294.4|2299.1|2296.5|2295.9|2292.2|10
1767968960000|2026-01-09 14:29:20|2298.3|2294.3|2295.9|2294.4|2298.3|2294.4|2295.7|2293.7|2
1767968970000|2026-01-09 14:29:30|2297.1|2293.1|2297.6|2293.6|2298|2294|2297.1|2293.1|1
1767968980000|2026-01-09 14:29:40|2297.5|2293.5|2294.7|2293.2|2297.5|2293.5|2294.7|2292|0
1767968990000|2026-01-09 14:29:50|2294.6|2293.1|2297.8|2293.8|2297.9|2293.9|2294.6|2292.2|3
1767969000000|2026-01-09 14:30:00|2296.3|2292.3|2294.2|2290.2|2296.3|2292.3|2291.1|2287.1|12
1767969010000|2026-01-09 14:30:10|2294.3|2290.3|2294.5|2290.5|2294.5|2291.3|2292.8|2290.1|0
1767969020000|2026-01-09 14:30:20|2294.7|2290.7|2292.6|2288.6|2296.1|2293.2|2292.4|2288.4|4
1767969030000|2026-01-09 14:30:30|2292.5|2288.5|2292.2|2288.2|2293.5|2290|2291.5|2288.2|5
1767969040000|2026-01-09 14:30:40|2290.8|2289.3|2289.9|2285.9|2292.2|2289.3|2289.9|2285.9|11
1767969050000|2026-01-09 14:30:50|2290|2286|2292.1|2288.1|2292.2|2288.7|2289.9|2286|4
1767969060000|2026-01-09 14:31:00|2292.2|2288.2|2290.2|2286.2|2293|2289|2289.7|2285.7|8
1767969070000|2026-01-09 14:31:10|2290.1|2286.1|2292.4|2288.4|2292.4|2288.4|2289.2|2286.1|3
1767969080000|2026-01-09 14:31:20|2292.3|2288.3|2292.2|2288.2|2292.6|2288.6|2292.2|2288.2|0
1767969090000|2026-01-09 14:31:30|2292.3|2288.3|2293.8|2289.8|2294.1|2290.1|2292.2|2288.2|4
1767969100000|2026-01-09 14:31:40|2292.6|2288.6|2295|2291|2296.1|2292.1|2292|2288|6
1767969110000|2026-01-09 14:31:50|2294.9|2290.9|2294.6|2293.1|2295.3|2293.1|2294.3|2290.6|1
1767969120000|2026-01-09 14:32:00|2294.5|2293|2294|2290|2295|2293.1|2293.7|2289.7|5
1767969130000|2026-01-09 14:32:10|2293.9|2289.9|2293.6|2289.6|2294|2290|2293.6|2289.6|5
1767969140000|2026-01-09 14:32:20|2293.4|2289.4|2292.6|2288.6|2293.4|2289.4|2292.1|2288.1|5
1767969150000|2026-01-09 14:32:30|2292.4|2288.4|2292.2|2288.2|2292.4|2289.9|2291.4|2288.2|2
1767969160000|2026-01-09 14:32:40|2290.9|2289.4|2294.5|2290.5|2295|2291|2290.9|2288.2|6
1767969170000|2026-01-09 14:32:50|2294.6|2290.6|2292.5|2291|2294.7|2291.2|2292.2|2290.4|3
1767969180000|2026-01-09 14:33:00|2292.4|2290.9|2292.8|2288.8|2292.8|2290.9|2292.4|2288.6|2
1767969190000|2026-01-09 14:33:10|2291.7|2290.2|2297.4|2293.4|2297.4|2293.4|2291.7|2290.2|3
1767969200000|2026-01-09 14:33:20|2297.6|2293.6|2298.6|2294.6|2298.8|2294.8|2297.3|2293.3|1
1767969210000|2026-01-09 14:33:30|2298.5|2294.5|2299|2295|2299|2295|2298.4|2294.4|0
1767969220000|2026-01-09 14:33:40|2298.9|2294.9|2298.1|2294.1|2298.9|2294.9|2297.9|2293.9|1
1767969230000|2026-01-09 14:33:50|2298.2|2294.2|2295.7|2291.7|2298.6|2294.6|2295.7|2291.7|1
1767969240000|2026-01-09 14:34:00|2296|2292|2296.3|2292.3|2296.9|2292.9|2295.6|2291.6|4
1767969250000|2026-01-09 14:34:10|2296|2292|2295.5|2294|2296.6|2294|2295.5|2292|0
1767969260000|2026-01-09 14:34:20|2298.4|2294.4|2298.8|2294.8|2298.8|2294.8|2297.1|2293.1|5
1767969270000|2026-01-09 14:34:30|2298.9|2294.9|2298.6|2294.6|2298.9|2294.9|2298.4|2294.4|0
1767969280000|2026-01-09 14:34:40|2298.5|2294.5|2298.7|2294.7|2298.7|2294.7|2298.5|2294.5|0
1767969290000|2026-01-09 14:34:50|2298.8|2294.8|2300|2298.5|2300.4|2298.6|2298.8|2294.8|5
1767969300000|2026-01-09 14:35:00|2303.2|2299.2|2304.5|2300.5|2304.6|2302.4|2303.1|2299.2|6
1767969310000|2026-01-09 14:35:10|2304.6|2300.6|2309.5|2305.5|2309.5|2305.5|2303.8|2300.6|14
1767969320000|2026-01-09 14:35:20|2309.2|2305.2|2309.7|2305.7|2309.8|2306|2307.5|2304.9|6
1767969330000|2026-01-09 14:35:30|2310.2|2306.2|2310.3|2306.3|2310.5|2306.5|2309|2305|11
1767969340000|2026-01-09 14:35:40|2309.9|2305.9|2310.6|2306.6|2310.6|2306.6|2309.8|2305.8|2
1767969350000|2026-01-09 14:35:50|2310.9|2306.9|2311.4|2307.4|2311.9|2307.9|2310.9|2306.9|8
1767969360000|2026-01-09 14:36:00|2311.5|2307.5|2311.6|2307.6|2312.1|2309|2310.4|2307.3|5
1767969370000|2026-01-09 14:36:10|2310.4|2308.9|2313|2309|2313.2|2309.2|2310.4|2307.9|7
1767969380000|2026-01-09 14:36:20|2312.9|2308.9|2312.9|2308.9|2313.3|2309.3|2312.8|2308.8|3
1767969390000|2026-01-09 14:36:30|2313|2309|2315.1|2311.1|2316|2312|2313|2309|4
1767969400000|2026-01-09 14:36:40|2315|2311|2313.7|2309.7|2315|2311|2313.7|2309.7|7
1767969410000|2026-01-09 14:36:50|2313.8|2309.8|2311.4|2307.4|2314.2|2310.2|2310.9|2306.9|13
1767969420000|2026-01-09 14:37:00|2312.4|2308.4|2311.5|2307.5|2312.4|2308.4|2311.5|2307.5|5
1767969430000|2026-01-09 14:37:10|2311.6|2307.6|2311.4|2307.4|2312.5|2309.3|2309.6|2307.1|9
1767969440000|2026-01-09 14:37:20|2311.5|2307.5|2312.5|2308.5|2312.8|2308.8|2311.2|2307.2|9
1767969450000|2026-01-09 14:37:30|2312.2|2308.2|2312.9|2308.9|2313|2309|2312.2|2308.2|4
1767969460000|2026-01-09 14:37:40|2312.8|2308.8|2312.7|2308.7|2312.9|2308.9|2312.6|2308.6|17
1767969470000|2026-01-09 14:37:50|2311.4|2307.4|2311.7|2307.7|2312.4|2309.7|2311|2307|7
1767969480000|2026-01-09 14:38:00|2311.8|2307.8|2312.5|2308.5|2313|2310.4|2310.9|2307.8|8
1767969490000|2026-01-09 14:38:10|2312.4|2308.4|2312|2308|2312.5|2309.3|2310.7|2307.7|6
1767969500000|2026-01-09 14:38:20|2311.7|2307.7|2312|2308|2313|2310.6|2311.2|2307.7|3
1767969510000|2026-01-09 14:38:30|2311|2309.5|2312.2|2308.2|2312.2|2309.5|2311|2308.1|0
1767969520000|2026-01-09 14:38:40|2312.1|2308.1|2312.3|2308.3|2312.4|2309|2309.9|2307.4|4
1767969530000|2026-01-09 14:38:50|2312.1|2308.1|2311.9|2307.9|2314|2311.2|2311.4|2307.9|6
1767969540000|2026-01-09 14:39:00|2311.8|2307.8|2312.2|2308.2|2312.5|2309.8|2311.3|2307.5|0
1767969550000|2026-01-09 14:39:10|2312|2308|2313.8|2309.8|2314.1|2310.1|2310.1|2307.8|4
1767969560000|2026-01-09 14:39:20|2314.1|2310.1|2313.4|2309.4|2314.9|2311.4|2312.9|2309.2|4
1767969570000|2026-01-09 14:39:30|2313.2|2309.2|2310.8|2306.8|2313.5|2309.5|2310.4|2306.4|10
1767969580000|2026-01-09 14:39:40|2310.9|2306.9|2311.4|2307.4|2311.4|2307.4|2310.6|2306.6|3
1767969590000|2026-01-09 14:39:50|2311.3|2307.3|2310.3|2306.3|2311.4|2307.4|2310.3|2306.3|0
1767969600000|2026-01-09 14:40:00|2308.8|2307.3|2310.8|2306.8|2311.7|2307.7|2308.8|2306.7|4
1767969610000|2026-01-09 14:40:10|2310.9|2306.9|2314.4|2310.4|2314.9|2310.9|2310.9|2306.9|6
1767969620000|2026-01-09 14:40:20|2314.5|2310.5|2310.9|2306.9|2314.9|2311.4|2310.8|2306.8|7
1767969630000|2026-01-09 14:40:30|2311.7|2307.7|2311.7|2307.7|2312.3|2308.3|2311.7|2307.7|1
1767969640000|2026-01-09 14:40:40|2311.6|2307.6|2311|2307|2311.6|2307.6|2311|2307|0
1767969650000|2026-01-09 14:40:50|2311.2|2307.2|2309.1|2305.1|2311.2|2307.3|2306.6|2303.8|10
1767969660000|2026-01-09 14:41:00|2309.3|2305.3|2310.8|2306.8|2311.5|2309.2|2308.5|2304.5|8
1767969670000|2026-01-09 14:41:10|2310.9|2306.9|2312.5|2308.5|2312.7|2309.9|2310.7|2306.9|9
1767969680000|2026-01-09 14:41:20|2312.2|2308.2|2313.7|2309.7|2314.1|2310.1|2311.7|2307.7|0
1767969690000|2026-01-09 14:41:30|2313.6|2309.6|2313.2|2309.2|2313.6|2309.6|2312.3|2308.3|3
1767969700000|2026-01-09 14:41:40|2313.3|2309.3|2312.3|2308.3|2313.9|2309.9|2310.8|2306.8|9
1767969710000|2026-01-09 14:41:50|2312.5|2308.5|2309.2|2305.2|2312.6|2308.6|2309.2|2305.2|2
1767969720000|2026-01-09 14:42:00|2309.4|2305.4|2311.7|2307.7|2312.4|2308.4|2309.4|2305.4|3
1767969730000|2026-01-09 14:42:10|2312.2|2308.2|2310.5|2306.5|2312.2|2308.2|2310.2|2306.2|0
1767969740000|2026-01-09 14:42:20|2309.9|2305.9|2310.6|2306.6|2310.6|2306.6|2309.9|2305.9|0
1767969750000|2026-01-09 14:42:30|2310.5|2306.5|2309.7|2305.7|2311|2307|2307.7|2305.7|5
1767969760000|2026-01-09 14:42:40|2309.6|2305.6|2306.5|2305|2309.7|2305.7|2306.5|2303.8|2
1767969770000|2026-01-09 14:42:50|2306.6|2305.1|2307.3|2303.3|2309.6|2305.6|2306.6|2303.3|4
1767969780000|2026-01-09 14:43:00|2307.4|2303.4|2306.8|2302.8|2307.6|2303.9|2305.3|2302.8|1
1767969790000|2026-01-09 14:43:10|2305.3|2303.8|2305.6|2301.6|2306.9|2304|2304.2|2301.6|3
1767969800000|2026-01-09 14:43:20|2304.4|2302.9|2304.2|2300.2|2305.9|2302.9|2303.8|2300.1|5
1767969810000|2026-01-09 14:43:30|2304.1|2300.1|2303.1|2299.1|2304.3|2301.7|2303.1|2299.1|1
1767969820000|2026-01-09 14:43:40|2303.2|2299.2|2305.3|2301.3|2305.3|2301.3|2303.2|2299.2|2
1767969830000|2026-01-09 14:43:50|2305.4|2301.4|2305.6|2301.6|2305.6|2301.6|2305|2301|0
1767969840000|2026-01-09 14:44:00|2305.2|2301.2|2304.5|2300.5|2305.2|2301.6|2301.6|2298.9|4
1767969850000|2026-01-09 14:44:10|2304.7|2300.7|2307.7|2303.7|2308.3|2304.3|2304.7|2300.7|2
1767969860000|2026-01-09 14:44:20|2307.6|2303.6|2306.9|2302.9|2308.4|2304.4|2306.8|2302.8|0
1767969870000|2026-01-09 14:44:30|2306.7|2302.7|2306.5|2302.5|2307.3|2303.3|2306.3|2302.3|0
1767969880000|2026-01-09 14:44:40|2306.6|2302.6|2307.6|2303.6|2307.9|2303.9|2306.6|2302.6|2
1767969890000|2026-01-09 14:44:50|2307.5|2303.5|2306.2|2302.2|2307.6|2304.4|2305.3|2301.8|1
1767969900000|2026-01-09 14:45:00|2306.1|2302.1|2304.6|2300.6|2306.5|2303.7|2304.4|2300.4|6
1767969910000|2026-01-09 14:45:10|2304.7|2300.7|2303.6|2302.1|2305.6|2302.1|2303.5|2300.6|10
1767969920000|2026-01-09 14:45:20|2303.5|2302|2307.8|2303.8|2308|2304.5|2303.5|2301.7|2
1767969930000|2026-01-09 14:45:30|2307.6|2303.6|2305.6|2301.6|2307.6|2304|2304.8|2300.8|3
1767969940000|2026-01-09 14:45:40|2305.5|2301.5|2306.5|2302.5|2306.5|2302.5|2305.2|2301.2|1
1767969950000|2026-01-09 14:45:50|2306.4|2302.4|2305.6|2301.6|2306.8|2302.8|2305.6|2301.6|0
1767969960000|2026-01-09 14:46:00|2304.3|2302.8|2305.5|2301.5|2305.8|2302.8|2303|2300.3|6
1767969970000|2026-01-09 14:46:10|2305.6|2301.6|2304.4|2302.9|2305.9|2302.9|2304.4|2301.3|0
1767969980000|2026-01-09 14:46:20|2303.9|2302.4|2303.6|2299.6|2304.5|2302.4|2301.4|2298.9|7
1767969990000|2026-01-09 14:46:30|2303.4|2299.4|2306.4|2302.4|2307|2303|2303.4|2299.4|2
1767970000000|2026-01-09 14:46:40|2306.5|2302.5|2303.5|2299.5|2306.5|2302.5|2303.4|2299.4|0
1767970010000|2026-01-09 14:46:50|2303.4|2299.4|2303.9|2299.9|2304.3|2300.3|2303.4|2299.4|0
1767970020000|2026-01-09 14:47:00|2304.1|2300.1|2302.1|2298.1|2304.2|2300.2|2301.9|2297.9|4
1767970030000|2026-01-09 14:47:10|2302|2298|2303.2|2299.2|2304|2300|2300.4|2297.6|3
1767970040000|2026-01-09 14:47:20|2303.6|2299.6|2304.4|2300.4|2304.4|2300.4|2302.5|2298.5|6
1767970050000|2026-01-09 14:47:30|2304.5|2300.5|2306.9|2302.9|2306.9|2302.9|2304.5|2300.5|3
1767970060000|2026-01-09 14:47:40|2306.8|2302.8|2307|2303|2307|2303.1|2304.6|2302.8|3
1767970070000|2026-01-09 14:47:50|2307.6|2303.6|2305.8|2301.8|2307.6|2303.6|2305.3|2301.3|2
1767970080000|2026-01-09 14:48:00|2306.2|2302.2|2307.1|2303.1|2307.1|2303.1|2306.2|2302.2|0
1767970090000|2026-01-09 14:48:10|2307.6|2303.6|2307.4|2303.4|2307.6|2303.6|2305.9|2301.9|0
1767970100000|2026-01-09 14:48:20|2307.6|2303.6|2307.5|2303.5|2307.7|2303.7|2306.2|2302.2|3
1767970110000|2026-01-09 14:48:30|2307.7|2303.7|2309.6|2305.6|2311|2307.6|2307.6|2303.6|10
1767970120000|2026-01-09 14:48:40|2309.7|2305.7|2306.9|2302.9|2309.8|2306.6|2306.9|2302.9|6
1767970130000|2026-01-09 14:48:50|2306.8|2302.8|2306.4|2302.4|2307|2303|2306.1|2302.1|6
1767970140000|2026-01-09 14:49:00|2306.3|2302.3|2306.2|2302.2|2306.3|2302.3|2304.5|2300.5|6
1767970150000|2026-01-09 14:49:10|2306|2302|2304.9|2300.9|2306|2302|2304.9|2300.9|0
1767970160000|2026-01-09 14:49:20|2303.9|2302.4|2306.2|2302.2|2306.5|2302.5|2303.9|2301.6|6
1767970170000|2026-01-09 14:49:30|2306.1|2302.1|2304.4|2300.4|2306.1|2302.1|2303|2299.8|7
1767970180000|2026-01-09 14:49:40|2303.1|2299.1|2304|2300|2304.6|2300.6|2303|2299|4
1767970190000|2026-01-09 14:49:50|2303.3|2301.8|2303.1|2301.6|2304.3|2301.8|2303.1|2299.8|0
1767970200000|2026-01-09 14:50:00|2305.4|2301.4|2305.8|2301.8|2309.1|2305.1|2304.3|2301.4|5
1767970210000|2026-01-09 14:50:10|2305.9|2301.9|2306.2|2302.2|2306.5|2302.9|2304.2|2300.6|6
1767970220000|2026-01-09 14:50:20|2306|2302|2301.7|2297.7|2306|2302|2300.1|2297.7|4
1767970230000|2026-01-09 14:50:30|2301.4|2297.4|2302.9|2298.9|2303.4|2299.7|2301.2|2297.4|4
1767970240000|2026-01-09 14:50:40|2302.8|2298.8|2299.7|2295.7|2302.9|2300|2299.2|2295.6|6
1767970250000|2026-01-09 14:50:50|2299.6|2295.6|2299|2295|2299.6|2297.1|2297.5|2295|3
1767970260000|2026-01-09 14:51:00|2299.2|2295.2|2300.5|2296.5|2300.7|2296.7|2297.3|2295|4
1767970270000|2026-01-09 14:51:10|2300.2|2296.2|2300.1|2296.1|2301|2297|2300.1|2296.1|0
1767970280000|2026-01-09 14:51:20|2300.3|2296.3|2296.7|2292.7|2301.1|2298.4|2296.7|2292.7|6
1767970290000|2026-01-09 14:51:30|2297.3|2293.3|2300.4|2296.4|2300.5|2296.5|2297.3|2293.3|1
1767970300000|2026-01-09 14:51:40|2300.7|2296.7|2301.3|2297.3|2302.1|2298.1|2300.7|2296.7|1
1767970310000|2026-01-09 14:51:50|2301.4|2297.4|2304.7|2300.7|2304.9|2300.9|2301.4|2297.4|3
1767970320000|2026-01-09 14:52:00|2305.4|2301.4|2306.2|2302.2|2306.2|2303.3|2304.8|2301|2
1767970330000|2026-01-09 14:52:10|2304.4|2302.9|2302.9|2298.9|2305.9|2302.9|2301.2|2297.2|4
1767970340000|2026-01-09 14:52:20|2302.8|2298.8|2303.3|2299.3|2303.5|2299.5|2302.1|2298.1|0
1767970350000|2026-01-09 14:52:30|2302.9|2298.9|2305.9|2301.9|2305.9|2301.9|2302.9|2298.9|1
1767970360000|2026-01-09 14:52:40|2306|2302|2307.6|2303.6|2307.6|2303.6|2305.8|2301.8|1
1767970370000|2026-01-09 14:52:50|2307.5|2303.5|2307.6|2303.6|2307.6|2303.6|2307.5|2303.5|0
1767970380000|2026-01-09 14:53:00|2307.7|2303.7|2309.2|2305.2|2309.3|2305.9|2306.7|2303.7|2
1767970390000|2026-01-09 14:53:10|2307.5|2306|2307.9|2303.9|2309|2306|2307.5|2303.8|1
1767970400000|2026-01-09 14:53:20|2307.8|2303.8|2308.4|2304.4|2308.5|2305.1|2306.6|2303.8|1
1767970410000|2026-01-09 14:53:30|2308.3|2304.3|2307.1|2305.6|2308.3|2305.6|2307|2304.3|0
1767970420000|2026-01-09 14:53:40|2307.2|2305.7|2308.9|2304.9|2309|2305.7|2307.2|2304.9|1
1767970430000|2026-01-09 14:53:50|2307|2305.5|2309.9|2308.4|2310.2|2308.7|2307|2305.5|6
1767970440000|2026-01-09 14:54:00|2309.8|2308.3|2309.8|2308.3|2309.8|2308.3|2309.8|2308.3|0
1767970450000|2026-01-09 14:54:10|2310.1|2308.6|2310.2|2306.2|2310.3|2308.6|2310|2306.1|2
1767970460000|2026-01-09 14:54:20|2310.1|2306.1|2310|2306|2310.1|2307.2|2308.7|2305.6|0
1767970470000|2026-01-09 14:54:30|2309.9|2305.9|2308.9|2307.4|2310.1|2307.5|2308.9|2305.4|0
1767970480000|2026-01-09 14:54:40|2309.1|2307.6|2310|2306|2311|2307.6|2309.1|2305.5|1
1767970490000|2026-01-09 14:54:50|2310.1|2306.1|2308.8|2304.8|2310.9|2307.9|2308.4|2304.7|3
1767970500000|2026-01-09 14:55:00|2308.4|2306.9|2308.4|2306.9|2310.3|2307.4|2308.4|2305.9|6
1767970510000|2026-01-09 14:55:10|2311|2307|2313.2|2309.2|2313.2|2310.7|2310.1|2306.8|10
1767970520000|2026-01-09 14:55:20|2313.1|2309.1|2313.8|2312.3|2313.9|2312.4|2312.1|2309.1|8
1767970530000|2026-01-09 14:55:30|2313.9|2312.4|2312.8|2308.8|2314.5|2312.4|2312.2|2308.2|11
1767970540000|2026-01-09 14:55:40|2312.7|2308.7|2312.2|2308.2|2312.8|2309.8|2311.2|2308.2|1
1767970550000|2026-01-09 14:55:50|2312.3|2308.3|2312.4|2310.9|2313.7|2311.2|2311|2308.3|3
1767970560000|2026-01-09 14:56:00|2313.7|2309.7|2312.8|2311.3|2313.7|2311.3|2312.4|2309.7|4
1767970570000|2026-01-09 14:56:10|2312.6|2311.1|2312.4|2310.9|2313.7|2311.3|2312.4|2309.7|0
1767970580000|2026-01-09 14:56:20|2312.8|2308.8|2311.1|2309.6|2312.9|2310.1|2310.7|2308.4|6
1767970590000|2026-01-09 14:56:30|2312.4|2308.4|2312.4|2310.9|2312.9|2311|2311.1|2308.4|2
1767970600000|2026-01-09 14:56:40|2313.4|2309.4|2312.5|2311|2313.7|2311.3|2312.5|2309.4|7
1767970610000|2026-01-09 14:56:50|2312.6|2311.1|2312.6|2311.1|2312.6|2311.1|2312.6|2311.1|2
1767970620000|2026-01-09 14:57:00|2313.8|2312.3|2314.7|2310.7|2314.8|2312.5|2313.8|2310.5|6
1767970630000|2026-01-09 14:57:10|2314.6|2310.6|2314.7|2310.7|2314.8|2310.8|2314.6|2310.6|0
1767970640000|2026-01-09 14:57:20|2313.2|2311.7|2313.7|2309.7|2313.7|2312.1|2313.2|2309.5|3
1767970650000|2026-01-09 14:57:30|2313.6|2309.6|2313.2|2309.2|2313.7|2310.5|2312|2308.9|8
1767970660000|2026-01-09 14:57:40|2312.9|2308.9|2312.6|2308.6|2312.9|2308.9|2312.4|2308.4|1
1767970670000|2026-01-09 14:57:50|2312.7|2308.7|2311.9|2307.9|2312.7|2309.5|2310.6|2307.9|3
1767970680000|2026-01-09 14:58:00|2310.6|2309.1|2308.9|2304.9|2311.9|2309.1|2308.7|2304.7|3
1767970690000|2026-01-09 14:58:10|2308.8|2304.8|2307.7|2306.2|2308.8|2306.2|2307.7|2304.6|0
1767970700000|2026-01-09 14:58:20|2307.9|2306.4|2308.3|2306.8|2309.4|2306.8|2307.9|2305.4|6
1767970710000|2026-01-09 14:58:30|2308.4|2306.9|2309.6|2308.1|2309.7|2308.2|2308.3|2306.8|3
1767970720000|2026-01-09 14:58:40|2309.3|2307.8|2309.4|2307.9|2309.6|2308.1|2309.3|2307.8|1
1767970730000|2026-01-09 14:58:50|2309.5|2308|2310.6|2309.1|2311.8|2309.1|2309.4|2307.8|4
1767970740000|2026-01-09 14:59:00|2310.7|2309.2|2310.9|2309.4|2310.9|2309.4|2310.6|2309.1|0
1767970750000|2026-01-09 14:59:10|2310.8|2309.3|2312.3|2310.8|2313.1|2310.8|2310.8|2309.1|3
1767970760000|2026-01-09 14:59:20|2311.3|2309.8|2311|2309.5|2312.4|2309.8|2310.8|2308.4|8
1767970770000|2026-01-09 14:59:30|2310.9|2309.4|2309.8|2305.8|2311.3|2309.4|2309.6|2305.6|1
1767970780000|2026-01-09 14:59:40|2309.9|2305.9|2310.1|2306.1|2310.1|2306.1|2309.9|2305.9|0
1767970790000|2026-01-09 14:59:50|2310.2|2306.2|2309.6|2305.6|2311.6|2308.6|2309.6|2305.6|1
1767970800000|2026-01-09 15:00:00|2309.5|2305.5|2310.8|2306.8|2311.4|2307.4|2309|2305|4
1767970810000|2026-01-09 15:00:10|2311.8|2307.8|2312|2308|2312|2308|2311.8|2307.8|1
1767970820000|2026-01-09 15:00:20|2311.1|2309.6|2312.2|2308.2|2312.8|2310.1|2311.1|2307.9|5
1767970830000|2026-01-09 15:00:30|2312.1|2308.1|2310.6|2306.6|2312.1|2308.1|2310.6|2306.6|2
1767970840000|2026-01-09 15:00:40|2310|2306|2310.1|2306.1|2310.8|2306.8|2310|2306|0
1767970850000|2026-01-09 15:00:50|2310.2|2306.2|2309.1|2305.1|2310.3|2307.2|2307.9|2305|6
1767970860000|2026-01-09 15:01:00|2309.7|2305.7|2309.3|2305.3|2309.7|2307.1|2308.5|2305.3|4
1767970870000|2026-01-09 15:01:10|2309.2|2305.2|2310|2306|2310.2|2306.2|2307.3|2305.2|2
1767970880000|2026-01-09 15:01:20|2309.9|2305.9|2307.6|2303.6|2309.9|2305.9|2307.4|2303.4|1
1767970890000|2026-01-09 15:01:30|2306.9|2305.4|2307.8|2303.8|2307.8|2305.6|2306.9|2303.8|1
1767970900000|2026-01-09 15:01:40|2307.3|2305.8|2305.1|2301.1|2307.9|2305.8|2305|2301|3
1767970910000|2026-01-09 15:01:50|2305.2|2301.2|2304.2|2300.2|2305.2|2302|2303.5|2300.2|1
1767970920000|2026-01-09 15:02:00|2302.9|2301.4|2307.6|2303.6|2308.6|2304.6|2302.9|2300.2|6
1767970930000|2026-01-09 15:02:10|2307.5|2303.5|2307.8|2303.8|2308|2304|2307.3|2303.3|0
1767970940000|2026-01-09 15:02:20|2308|2304|2312.6|2308.6|2313.1|2309.1|2307.3|2303.3|2
1767970950000|2026-01-09 15:02:30|2312.2|2308.2|2311.5|2307.5|2313|2309|2311.3|2307.3|0
1767970960000|2026-01-09 15:02:40|2311.4|2307.4|2312.5|2308.5|2312.5|2310|2311.4|2307.4|4
1767970970000|2026-01-09 15:02:50|2312.4|2308.4|2311.1|2307.1|2313|2310|2311.1|2307.1|3
1767970980000|2026-01-09 15:03:00|2311.2|2307.2|2312.8|2308.8|2312.8|2310|2311.2|2307.2|3
1767970990000|2026-01-09 15:03:10|2312.9|2308.9|2311|2307|2312.9|2310|2309.3|2306.1|4
1767971000000|2026-01-09 15:03:20|2311.6|2307.6|2309.4|2305.4|2311.6|2307.6|2309.2|2305.2|1
1767971010000|2026-01-09 15:03:30|2309.6|2305.6|2309.1|2305.1|2309.7|2305.7|2308.7|2304.7|1
1767971020000|2026-01-09 15:03:40|2308.9|2304.9|2309.1|2305.1|2309.2|2305.2|2308.9|2304.9|0
1767971030000|2026-01-09 15:03:50|2309.2|2305.2|2310.4|2306.4|2310.4|2306.4|2309.2|2305.2|1
1767971040000|2026-01-09 15:04:00|2309.2|2307.7|2311.9|2307.9|2312.7|2309.7|2309.2|2306.2|7
1767971050000|2026-01-09 15:04:10|2312|2308|2311.9|2310.4|2312.9|2310.4|2311.6|2308|0
1767971060000|2026-01-09 15:04:20|2312.8|2308.8|2312.4|2308.4|2312.8|2310|2310.7|2306.7|7
1767971070000|2026-01-09 15:04:30|2312.3|2308.3|2308.9|2304.9|2312.3|2308.3|2308.9|2304.9|1
1767971080000|2026-01-09 15:04:40|2308.8|2304.8|2308.3|2304.3|2308.8|2306|2306.8|2304.3|6
1767971090000|2026-01-09 15:04:50|2308.4|2304.4|2308.1|2304.1|2308.6|2306.2|2306.8|2303.9|3
1767971100000|2026-01-09 15:05:00|2306.7|2305.2|2304.6|2303.1|2307.9|2305.2|2304.5|2301.6|5
1767971110000|2026-01-09 15:05:10|2304.5|2303|2307.6|2303.6|2307.6|2305|2304.5|2301.3|4
1767971120000|2026-01-09 15:05:20|2307.5|2303.5|2305.4|2301.4|2307.6|2305.1|2305.4|2301.4|4
1767971130000|2026-01-09 15:05:30|2305.2|2301.2|2304.9|2300.9|2305.2|2302.3|2302.7|2300.3|4
1767971140000|2026-01-09 15:05:40|2304.8|2300.8|2302.4|2298.4|2304.8|2301.4|2301.4|2298.4|6
1767971150000|2026-01-09 15:05:50|2302.5|2298.5|2303.1|2299.1|2303.9|2300.6|2301.9|2298.5|2
1767971160000|2026-01-09 15:06:00|2303.2|2299.2|2302.9|2298.9|2303.4|2300.4|2301.9|2298.9|1
1767971170000|2026-01-09 15:06:10|2303|2299|2306.2|2302.2|2306.2|2302.5|2302.8|2299|8
1767971180000|2026-01-09 15:06:20|2306|2302|2306.1|2302.1|2306.4|2302.9|2304.3|2301.1|1
1767971190000|2026-01-09 15:06:30|2306|2302|2303.5|2302|2306|2302.8|2303.3|2300.8|2
1767971200000|2026-01-09 15:06:40|2304.8|2300.8|2303.5|2299.5|2304.8|2302|2301.5|2298.9|6
1767971210000|2026-01-09 15:06:50|2303.4|2299.4|2301.7|2300.2|2303.4|2300.3|2301.7|2299|0
1767971220000|2026-01-09 15:07:00|2301.8|2300.3|2301.8|2300.3|2303.8|2300.8|2301.7|2299.2|4
1767971230000|2026-01-09 15:07:10|2301.7|2300.2|2301.7|2297.7|2301.7|2300.2|2299.5|2296.8|4
1767971240000|2026-01-09 15:07:20|2301.6|2297.6|2298.2|2296.7|2301.9|2298.6|2298.1|2296.3|5
1767971250000|2026-01-09 15:07:30|2298|2296.5|2299.9|2295.9|2300.8|2296.8|2298|2295.7|4
1767971260000|2026-01-09 15:07:40|2298.8|2297.3|2299.9|2295.9|2300|2297.4|2298.4|2295.7|2
1767971270000|2026-01-09 15:07:50|2299.8|2295.8|2299.6|2295.6|2300.5|2296.5|2298.3|2294.3|2
1767971280000|2026-01-09 15:08:00|2299.5|2295.5|2300.9|2296.9|2301.3|2297.9|2298.7|2295.5|6
1767971290000|2026-01-09 15:08:10|2301|2297|2301.1|2297.1|2301.1|2297.1|2300.7|2296.7|2
1767971300000|2026-01-09 15:08:20|2301.2|2297.2|2299.8|2295.8|2302.2|2298.8|2299.8|2295.8|7
1767971310000|2026-01-09 15:08:30|2300|2296|2298.9|2294.9|2300|2296|2296.3|2294.2|4
1767971320000|2026-01-09 15:08:40|2299|2295|2298.1|2294.1|2299|2295.9|2296.2|2294.1|10
1767971330000|2026-01-09 15:08:50|2298|2294|2300|2296|2300.5|2296.5|2298|2294|10
1767971340000|2026-01-09 15:09:00|2299.9|2295.9|2300|2296|2301.4|2298.1|2299.5|2295.9|5
1767971350000|2026-01-09 15:09:10|2300.1|2296.1|2298.7|2297.2|2300.3|2297.3|2298.4|2295.8|2
1767971360000|2026-01-09 15:09:20|2300.6|2296.6|2298.5|2297|2300.6|2297.3|2298.5|2296.1|4
1767971370000|2026-01-09 15:09:30|2298.4|2296.9|2298.4|2296.9|2298.4|2296.9|2298.3|2296.8|1
1767971380000|2026-01-09 15:09:40|2298.3|2296.8|2299.1|2297.6|2300.5|2297.6|2297.8|2296.1|2
1767971390000|2026-01-09 15:09:50|2299.5|2295.5|2297.8|2293.8|2299.5|2296.9|2297.8|2293.8|7
1767971400000|2026-01-09 15:10:00|2297.7|2293.7|2296.5|2295|2297.7|2295|2296.1|2293.6|3
1767971410000|2026-01-09 15:10:10|2297.7|2293.7|2297.5|2293.5|2298|2295.4|2294.8|2292.1|6
1767971420000|2026-01-09 15:10:20|2297.8|2293.8|2298.7|2294.7|2299.8|2297.2|2296.5|2293.2|6
1767971430000|2026-01-09 15:10:30|2298.8|2294.8|2294.9|2293.4|2298.8|2294.8|2294.1|2290.3|7
1767971440000|2026-01-09 15:10:40|2295|2291|2294.7|2290.7|2295|2292.2|2293.6|2290.7|3
1767971450000|2026-01-09 15:10:50|2294.8|2290.8|2295.7|2291.7|2295.7|2293|2294.4|2290.8|1
1767971460000|2026-01-09 15:11:00|2295.8|2291.8|2296.5|2292.5|2296.6|2292.9|2294.3|2291.7|3
1767971470000|2026-01-09 15:11:10|2294.9|2293.4|2294.8|2290.8|2294.9|2293.4|2292.9|2290.4|11
1767971480000|2026-01-09 15:11:20|2294.9|2290.9|2291.9|2290.4|2294.9|2292.4|2291.9|2289.1|5
1767971490000|2026-01-09 15:11:30|2293.1|2289.1|2292.1|2290.6|2293.1|2291.2|2291.7|2289.1|2
1767971500000|2026-01-09 15:11:40|2291.4|2289.9|2289.7|2288.2|2292.7|2289.9|2289.7|2287.8|12
1767971510000|2026-01-09 15:11:50|2291.2|2287.2|2291.5|2287.5|2292|2288.7|2289.9|2287.1|2
1767971520000|2026-01-09 15:12:00|2291.7|2287.7|2292.1|2290.6|2293.1|2290.6|2290.8|2287.7|3
1767971530000|2026-01-09 15:12:10|2293.1|2289.1|2293.1|2289.1|2293.7|2291.3|2291.6|2288.7|4
1767971540000|2026-01-09 15:12:20|2292.9|2288.9|2295.9|2291.9|2296|2292.9|2292.2|2288.9|5
1767971550000|2026-01-09 15:12:30|2296|2292|2297.2|2293.2|2297.4|2293.4|2295.9|2291.9|3
1767971560000|2026-01-09 15:12:40|2297.3|2293.3|2296.5|2292.5|2297.3|2293.9|2295|2291.7|1
1767971570000|2026-01-09 15:12:50|2296.6|2292.6|2297.9|2293.9|2298|2295|2296.3|2292.6|2
1767971580000|2026-01-09 15:13:00|2298|2294|2299.2|2295.2|2299.2|2295.3|2296.8|2294|1
1767971590000|2026-01-09 15:13:10|2299.1|2295.1|2299.4|2295.4|2300.7|2297.5|2299|2295.1|2
1767971600000|2026-01-09 15:13:20|2299.3|2295.3|2299.4|2295.4|2299.6|2296.4|2297.9|2295|9
1767971610000|2026-01-09 15:13:30|2299.5|2295.5|2299.6|2295.6|2299.6|2296.3|2297.8|2295.4|2
1767971620000|2026-01-09 15:13:40|2300|2296|2300.6|2296.6|2301|2298.5|2299.2|2296|0
1767971630000|2026-01-09 15:13:50|2299.1|2297.6|2298.1|2296.6|2300.6|2297.9|2298.1|2296.6|2
1767971640000|2026-01-09 15:14:00|2299.5|2295.5|2301|2297|2301.1|2298.6|2298.6|2295.5|0
1767971650000|2026-01-09 15:14:10|2301.1|2297.1|2301.1|2297.1|2301.1|2298.5|2300|2297|0
1767971660000|2026-01-09 15:14:20|2301|2297|2301.1|2297.1|2302.3|2298.4|2299.8|2297|2
1767971670000|2026-01-09 15:14:30|2299.9|2298.4|2299.9|2298.4|2301.3|2298.5|2299.9|2297.2|3
1767971680000|2026-01-09 15:14:40|2300|2298.5|2300.1|2298.6|2300.1|2298.6|2299.9|2298.4|2
1767971690000|2026-01-09 15:14:50|2300|2298.5|2301.6|2297.6|2301.6|2298.7|2300|2297.6|1
1767971700000|2026-01-09 15:15:00|2300.5|2299|2301.5|2297.5|2302.4|2299.3|2300.1|2297.5|4
1767971710000|2026-01-09 15:15:10|2301.6|2297.6|2303.3|2299.3|2303.3|2299.3|2300.4|2297.6|3
1767971720000|2026-01-09 15:15:20|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|2303.2|2299.2|1
1767971730000|2026-01-09 15:15:30|2301.7|2300.2|2302.7|2298.7|2303.9|2300.5|2301.6|2297.6|5
1767971740000|2026-01-09 15:15:40|2302.9|2298.9|2302.3|2300.8|2304.7|2300.9|2302.1|2298.9|2
1767971750000|2026-01-09 15:15:50|2302.2|2300.7|2301.3|2299.8|2303.8|2300.7|2301.1|2298.2|5
1767971760000|2026-01-09 15:16:00|2301.5|2300|2302.7|2301.2|2303.8|2301.2|2301.5|2299.3|4
1767971770000|2026-01-09 15:16:10|2303.8|2299.8|2303.7|2299.7|2303.8|2300.7|2302.1|2299.5|0
1767971780000|2026-01-09 15:16:20|2303.3|2301.8|2303.1|2301.6|2304.9|2302.5|2303.1|2300.8|11
1767971790000|2026-01-09 15:16:30|2303.3|2301.8|2304.8|2300.8|2304.8|2302.3|2303.2|2300.8|8
1767971800000|2026-01-09 15:16:40|2303.6|2302.1|2302.1|2300.6|2303.8|2302.3|2301.9|2299.5|4
1767971810000|2026-01-09 15:16:50|2302.2|2300.7|2304.9|2300.9|2304.9|2302.4|2302.2|2300.4|2
1767971820000|2026-01-09 15:17:00|2304.8|2300.8|2300.9|2296.9|2304.9|2301.9|2300|2296|10
1767971830000|2026-01-09 15:17:10|2299.4|2297.9|2300.6|2296.6|2300.6|2297.9|2299.4|2296.5|0
1767971840000|2026-01-09 15:17:20|2300.5|2296.5|2300.7|2296.7|2300.7|2298.1|2299.1|2296.5|2
1767971850000|2026-01-09 15:17:30|2300.6|2296.6|2301.8|2297.8|2302.3|2298.5|2299.5|2296.6|5
1767971860000|2026-01-09 15:17:40|2301.9|2297.9|2302.2|2298.2|2302.5|2298.5|2301.7|2297.7|0
1767971870000|2026-01-09 15:17:50|2302.1|2298.1|2301.1|2297.1|2303.7|2300|2301.1|2297.1|3
1767971880000|2026-01-09 15:18:00|2301.2|2297.2|2301.7|2297.7|2302.4|2298.4|2299.6|2297.1|3
1767971890000|2026-01-09 15:18:10|2301.8|2297.8|2302.2|2300.7|2303.8|2300.8|2301.5|2297.8|2
1767971900000|2026-01-09 15:18:20|2302.3|2300.8|2303.2|2299.2|2303.3|2300.8|2302.3|2298.3|4
1767971910000|2026-01-09 15:18:30|2303.1|2299.1|2303.1|2299.1|2303.2|2300.7|2302.1|2299|0
1767971920000|2026-01-09 15:18:40|2303.2|2299.2|2303.5|2299.5|2303.5|2301|2302.5|2299.2|0
1767971930000|2026-01-09 15:18:50|2302.5|2301|2302.2|2300.7|2303.6|2301|2302.1|2299.4|2
1767971940000|2026-01-09 15:19:00|2302.1|2300.6|2302.1|2300.6|2302.1|2300.6|2302.1|2300.6|0
1767971950000|2026-01-09 15:19:10|2302.2|2300.7|2302.6|2301.1|2304.4|2301.1|2302.2|2300.1|3
1767971960000|2026-01-09 15:19:20|2302.5|2301|2303.7|2299.7|2303.7|2301.1|2301.7|2298.7|2
1767971970000|2026-01-09 15:19:30|2304.2|2300.2|2304.7|2300.7|2304.9|2300.9|2304.2|2300.2|4
1767971980000|2026-01-09 15:19:40|2304.8|2300.8|2303.2|2301.7|2304.8|2301.7|2303.1|2300.7|2
1767971990000|2026-01-09 15:19:50|2303.8|2302.3|2305.7|2301.7|2305.9|2303.3|2303.8|2301.5|16
1767972000000|2026-01-09 15:20:00|2305|2303.5|2301.2|2299.7|2306.7|2303.9|2301.2|2298.7|13
1767972010000|2026-01-09 15:20:10|2302.9|2298.9|2301.3|2299.8|2302.9|2299.9|2301.3|2298.7|3
1767972020000|2026-01-09 15:20:20|2301.2|2299.7|2302|2298|2302.3|2299.9|2300.2|2296.8|7
1767972030000|2026-01-09 15:20:30|2300.9|2299.4|2300.7|2299.2|2301.9|2299.4|2300.7|2297.9|5
1767972040000|2026-01-09 15:20:40|2302.8|2298.8|2302.4|2300.9|2303.8|2301|2302.4|2298.8|2
1767972050000|2026-01-09 15:20:50|2302.5|2301|2304.8|2300.8|2304.8|2301.1|2302.5|2299.9|3
1767972060000|2026-01-09 15:21:00|2304.9|2300.9|2308.4|2304.4|2308.5|2305.7|2303.6|2300.9|5
1767972070000|2026-01-09 15:21:10|2308.5|2304.5|2308.7|2304.7|2309.2|2306|2306.8|2304|6
1767972080000|2026-01-09 15:21:20|2308.5|2304.5|2310|2306|2310.4|2307|2307.7|2304.5|2
1767972090000|2026-01-09 15:21:30|2308.7|2307.2|2309.7|2308.2|2310.4|2308.2|2308.7|2305.3|3
1767972100000|2026-01-09 15:21:40|2310.4|2306.4|2311.2|2307.2|2311.2|2308.2|2309.5|2306.1|2
1767972110000|2026-01-09 15:21:50|2309.5|2308|2311.9|2307.9|2312.2|2309.6|2309.5|2307.9|9
1767972120000|2026-01-09 15:22:00|2312|2308|2313|2311.5|2314.2|2311.5|2310.9|2308|7
1767972130000|2026-01-09 15:22:10|2313.4|2311.9|2317.6|2313.6|2317.6|2314.7|2313.4|2311.2|15
1767972140000|2026-01-09 15:22:20|2316.3|2314.8|2317.6|2316.1|2317.7|2316.1|2316.3|2313.7|7
1767972150000|2026-01-09 15:22:30|2317.7|2316.2|2318.2|2316.7|2318.3|2316.8|2317.6|2316.1|7
1767972160000|2026-01-09 15:22:40|2318.3|2316.8|2318.8|2317.3|2319.1|2317.6|2318|2316.5|8
1767972170000|2026-01-09 15:22:50|2319.3|2317.8|2319.4|2317.9|2320.6|2317.9|2319|2316.6|7
1767972180000|2026-01-09 15:23:00|2319.5|2318|2320.8|2319.3|2321.1|2319.6|2319.2|2317.7|14
1767972190000|2026-01-09 15:23:10|2320.9|2319.4|2321.6|2320.1|2321.6|2320.1|2320.9|2319.4|12
1767972200000|2026-01-09 15:23:20|2321.7|2320.2|2321|2319.5|2322.4|2320.9|2320.7|2319.2|11
1767972210000|2026-01-09 15:23:30|2320.7|2319.2|2324.3|2322.8|2324.5|2323|2320.7|2318.2|33
1767972220000|2026-01-09 15:23:40|2324.4|2322.9|2324.4|2322.9|2324.5|2323|2324.4|2322.9|4
1767972230000|2026-01-09 15:23:50|2324.5|2323|2324.7|2323.2|2325.8|2323.2|2324.5|2321.8|10
1767972240000|2026-01-09 15:24:00|2324.8|2323.3|2325.8|2324.3|2327.4|2324.7|2324.8|2323|16
1767972250000|2026-01-09 15:24:10|2327|2323|2329.8|2325.8|2329.9|2327.4|2326.5|2323|11
1767972260000|2026-01-09 15:24:20|2329.9|2325.9|2333.5|2329.5|2333.5|2330.7|2328.7|2325.7|8
1767972270000|2026-01-09 15:24:30|2332.2|2330.7|2331.9|2330.4|2334.5|2332.2|2331.7|2329.1|14
1767972280000|2026-01-09 15:24:40|2331.7|2330.2|2331.2|2329.7|2331.9|2330.4|2331.2|2329.7|16
1767972290000|2026-01-09 15:24:50|2331.1|2329.6|2331.6|2330.1|2331.6|2330.1|2331|2329.5|6
1767972300000|2026-01-09 15:25:00|2333.1|2329.1|2331.7|2330.2|2333.1|2331.2|2331.7|2329.1|5
1767972310000|2026-01-09 15:25:10|2331.4|2329.9|2326.7|2325.2|2331.4|2329.9|2325.7|2323|16
1767972320000|2026-01-09 15:25:20|2328.2|2324.2|2325.4|2323.9|2328.2|2325.5|2325.2|2322.5|2
1767972330000|2026-01-09 15:25:30|2325.5|2324|2327|2325.5|2328.2|2325.5|2325.2|2323.7|6
1767972340000|2026-01-09 15:25:40|2326.9|2325.4|2323.3|2321.8|2328|2325.4|2321.8|2317.8|10
1767972350000|2026-01-09 15:25:50|2323.6|2322.1|2323.1|2321.6|2324.6|2322.1|2322.4|2319.8|9
1767972360000|2026-01-09 15:26:00|2323|2321.5|2323|2321.5|2325|2322.6|2322.8|2320.6|8
1767972370000|2026-01-09 15:26:10|2323.1|2321.6|2324.2|2322.7|2325.2|2322.8|2323.1|2321.1|3
1767972380000|2026-01-09 15:26:20|2326.4|2322.4|2326.3|2324.8|2327.3|2324.9|2324.9|2322.2|3
1767972390000|2026-01-09 15:26:30|2326.4|2324.9|2329.1|2327.6|2330.8|2327.7|2326.4|2323.9|2
1767972400000|2026-01-09 15:26:40|2329|2327.5|2329.3|2327.8|2329.3|2327.8|2328.3|2326.8|3
1767972410000|2026-01-09 15:26:50|2329.4|2327.9|2328.3|2326.8|2330.3|2328.2|2328|2326.3|11
1767972420000|2026-01-09 15:27:00|2329.8|2325.8|2330.2|2326.2|2330.5|2327.9|2328.3|2325.8|4
1767972430000|2026-01-09 15:27:10|2328.5|2327|2330.5|2326.5|2330.5|2327.3|2328.4|2325.9|0
1767972440000|2026-01-09 15:27:20|2329.2|2327.7|2328.3|2326.8|2330.5|2327.7|2328.2|2326.5|2
1767972450000|2026-01-09 15:27:30|2328.1|2326.6|2326.8|2325.3|2328.1|2326.6|2326.8|2325.3|3
1767972460000|2026-01-09 15:27:40|2326.7|2325.2|2329.6|2328.1|2329.6|2328.1|2326.4|2324.9|4
1767972470000|2026-01-09 15:27:50|2329.5|2328|2329.5|2328|2329.5|2328|2329.5|2328|10
1767972480000|2026-01-09 15:28:00|2329.4|2327.9|2326.5|2325|2329.4|2327.9|2326.5|2324|5
1767972490000|2026-01-09 15:28:10|2326.3|2324.8|2325.7|2321.7|2328.3|2325.2|2324.3|2321.7|3
1767972500000|2026-01-09 15:28:20|2324.5|2323|2325.4|2323.9|2326.6|2323.9|2324.5|2322|1
1767972510000|2026-01-09 15:28:30|2325.3|2323.8|2327.9|2326.4|2328.5|2326.6|2325.3|2323.7|6
1767972520000|2026-01-09 15:28:40|2329.4|2325.4|2328.7|2324.7|2329.4|2327.3|2328.1|2324.7|8
1767972530000|2026-01-09 15:28:50|2328.5|2324.5|2327.3|2325.8|2328.5|2326.2|2327.3|2324.4|10
1767972540000|2026-01-09 15:29:00|2327.1|2323.3|2326.7|2325.2|2328.1|2325.4|2325.7|2323.1|4
1767972550000|2026-01-09 15:29:10|2326.6|2325.1|2325.6|2324.1|2328.1|2325.2|2325.3|2323.8|3
1767972560000|2026-01-09 15:29:20|2325.4|2323.9|2327.5|2323.5|2327.5|2324.9|2325.1|2323.2|4
1767972570000|2026-01-09 15:29:30|2326.4|2324.9|2327.7|2323.7|2327.7|2325.1|2325.1|2322.8|4
1767972580000|2026-01-09 15:29:40|2327.8|2323.8|2328.2|2324.2|2328.2|2324.9|2326.3|2323.8|0
1767972590000|2026-01-09 15:29:50|2328.3|2324.3|2328.7|2324.7|2328.8|2325.5|2327|2323.8|2
1767972600000|2026-01-09 15:30:00|2328.6|2324.6|2329|2327.5|2333.5|2330.8|2328.6|2324.6|9
1767972610000|2026-01-09 15:30:10|2330.3|2326.3|2327.5|2326|2330.3|2327.5|2327.5|2324.4|1
1767972620000|2026-01-09 15:30:20|2327.3|2325.8|2326.7|2325.2|2328.2|2325.8|2326.6|2324.2|1
1767972630000|2026-01-09 15:30:30|2326.6|2325.1|2325.4|2323.9|2326.8|2325.1|2325.3|2322.6|2
1767972640000|2026-01-09 15:30:40|2325.3|2323.8|2325.7|2324.2|2325.9|2324.4|2325.1|2323.6|4
1767972650000|2026-01-09 15:30:50|2325.9|2324.4|2328.3|2324.3|2328.3|2325.4|2325.9|2323.7|2
1767972660000|2026-01-09 15:31:00|2326.8|2325.3|2325.8|2324.3|2327.8|2325.3|2325.3|2322.5|2
1767972670000|2026-01-09 15:31:10|2325.9|2324.4|2327.5|2323.5|2328.3|2326.5|2325.7|2323.5|2
1767972680000|2026-01-09 15:31:20|2327.6|2323.6|2325.9|2324.4|2327.6|2324.9|2325.9|2322.9|1
1767972690000|2026-01-09 15:31:30|2326.1|2324.6|2328.5|2324.5|2328.6|2324.7|2326.1|2323.4|2
1767972700000|2026-01-09 15:31:40|2328.6|2324.6|2327.8|2326.3|2329|2326.4|2327.8|2324.6|0
1767972710000|2026-01-09 15:31:50|2328.8|2324.8|2327.3|2325.8|2330.5|2327.7|2327.3|2324.6|7
1767972720000|2026-01-09 15:32:00|2328|2324|2326.2|2324.7|2328|2324.9|2326.2|2324|1
1767972730000|2026-01-09 15:32:10|2325.7|2324.2|2325.2|2323.7|2327.6|2324.8|2325.2|2323.4|4
1767972740000|2026-01-09 15:32:20|2325.1|2323.6|2325|2323.5|2325.2|2323.7|2325|2323.5|1
1767972750000|2026-01-09 15:32:30|2324.7|2323.2|2324.1|2322.6|2324.7|2323.2|2323.8|2322.3|6
1767972760000|2026-01-09 15:32:40|2324.4|2322.9|2325|2323.5|2325|2323.5|2324.3|2322.8|3
1767972770000|2026-01-09 15:32:50|2325.3|2323.8|2320.1|2318.6|2325.3|2323.8|2320.1|2317.8|10
1767972780000|2026-01-09 15:33:00|2319.5|2318|2319.3|2317.8|2320.2|2318.7|2318.7|2316.1|14
1767972790000|2026-01-09 15:33:10|2319.2|2317.7|2316.3|2314.8|2319.2|2317.7|2316.3|2314.8|8
1767972800000|2026-01-09 15:33:20|2316.4|2314.9|2318|2316.5|2319.4|2316.7|2316.4|2314.1|4
1767972810000|2026-01-09 15:33:30|2317.9|2316.4|2320.8|2316.8|2321|2318.5|2317.9|2316.4|7
1767972820000|2026-01-09 15:33:40|2319.6|2318.1|2319.5|2318|2321.1|2318.3|2319.2|2316.8|3
1767972830000|2026-01-09 15:33:50|2319.6|2318.1|2318.8|2317.3|2320.8|2318.1|2318.3|2316.5|16
1767972840000|2026-01-09 15:34:00|2318.7|2317.2|2319.3|2315.3|2319.9|2317.3|2317.5|2315|10
1767972850000|2026-01-09 15:34:10|2319.4|2315.4|2321.5|2317.5|2321.7|2318.9|2318.5|2315.3|3
1767972860000|2026-01-09 15:34:20|2321.3|2317.3|2318.8|2317.3|2321.4|2318.8|2318.8|2316.3|3
1767972870000|2026-01-09 15:34:30|2318.7|2317.2|2318.6|2317.1|2319.5|2317.2|2317.9|2315.3|3
1767972880000|2026-01-09 15:34:40|2318.4|2316.9|2319.5|2318|2321.7|2318.4|2318.4|2316.6|1
1767972890000|2026-01-09 15:34:50|2319.3|2317.8|2319.8|2318.3|2320.7|2318.3|2319.2|2316.2|1
1767972900000|2026-01-09 15:35:00|2321.4|2317.4|2322.7|2318.7|2323.4|2320.2|2320|2317.1|2
1767972910000|2026-01-09 15:35:10|2322.6|2318.6|2322.2|2320.7|2323.5|2321|2321.6|2318.6|0
1767972920000|2026-01-09 15:35:20|2323.5|2319.5|2322.5|2321|2323.5|2321|2322.1|2319.4|0
1767972930000|2026-01-09 15:35:30|2322.6|2321.1|2322.5|2321|2324.4|2322|2322.5|2320.1|2
1767972940000|2026-01-09 15:35:40|2322.2|2320.7|2321|2319.5|2322.8|2320.7|2321|2318.6|0
1767972950000|2026-01-09 15:35:50|2321.1|2319.6|2318.8|2317.3|2321.2|2319.7|2318.8|2316|7
1767972960000|2026-01-09 15:36:00|2319|2317.5|2320.7|2319.2|2320.8|2319.3|2319|2317.5|3
1767972970000|2026-01-09 15:36:10|2320.5|2319|2319.1|2317.6|2320.7|2319|2319.1|2316.7|2
1767972980000|2026-01-09 15:36:20|2319.2|2317.7|2322.8|2318.8|2323.1|2320.3|2319.2|2317.7|6
1767972990000|2026-01-09 15:36:30|2321.6|2320.1|2321.5|2320|2323.2|2320.3|2321.4|2319.1|3
1767973000000|2026-01-09 15:36:40|2321.4|2319.9|2322.3|2320.8|2322.4|2320.9|2321|2319.5|5
1767973010000|2026-01-09 15:36:50|2322.5|2321|2324.6|2323.1|2325.8|2323.3|2322.4|2320.9|5
1767973020000|2026-01-09 15:37:00|2324.8|2323.3|2323.5|2322|2325.9|2323.3|2323.5|2321|4
1767973030000|2026-01-09 15:37:10|2326.6|2322.6|2324.9|2323.4|2326.6|2323.8|2324.3|2322.6|3
1767973040000|2026-01-09 15:37:20|2324.7|2323.2|2324.4|2322.9|2325.5|2323.4|2324|2321.5|3
1767973050000|2026-01-09 15:37:30|2324.6|2323.1|2325.5|2321.5|2325.5|2323.1|2323.7|2321.4|6
1767973060000|2026-01-09 15:37:40|2324.1|2322.6|2325.2|2323.7|2326.1|2323.7|2323.7|2321.4|3
1767973070000|2026-01-09 15:37:50|2325.3|2323.8|2323.6|2322.1|2325.5|2324|2323.3|2321.8|3
1767973080000|2026-01-09 15:38:00|2323.7|2322.2|2325.8|2321.8|2325.8|2323.1|2323.5|2321.8|2
1767973090000|2026-01-09 15:38:10|2324.4|2322.9|2324.8|2323.3|2326.2|2324|2324.4|2322|1
1767973100000|2026-01-09 15:38:20|2324.9|2323.4|2323.3|2321.8|2326.6|2323.6|2323|2321.2|1
1767973110000|2026-01-09 15:38:30|2323.1|2321.6|2325.3|2321.3|2325.7|2323.1|2323.1|2321.1|1
1767973120000|2026-01-09 15:38:40|2324|2322.5|2325.1|2323.6|2326.6|2323.6|2324|2322.1|0
1767973130000|2026-01-09 15:38:50|2324.9|2323.4|2324.2|2322.7|2326.6|2324.1|2324.2|2322.6|4
1767973140000|2026-01-09 15:39:00|2325.2|2323.7|2327|2323|2327.3|2324.8|2325.2|2323|8
1767973150000|2026-01-09 15:39:10|2325.6|2324.1|2324.4|2322.9|2326.4|2324.1|2323.1|2321.6|10
1767973160000|2026-01-09 15:39:20|2324.5|2323|2323.1|2321.6|2324.6|2323.1|2323|2320.6|2
1767973170000|2026-01-09 15:39:30|2322.9|2321.4|2323.2|2321.7|2324.2|2321.8|2322.9|2320.1|1
1767973180000|2026-01-09 15:39:40|2323.1|2321.6|2322.3|2320.8|2323.8|2321.6|2320.6|2319|7
1767973190000|2026-01-09 15:39:50|2322.2|2320.7|2324.4|2320.4|2324.4|2321.3|2322|2319.4|0
1767973200000|2026-01-09 15:40:00|2324.3|2320.3|2322.8|2321.3|2324.3|2321.9|2322.8|2319.7|1
1767973210000|2026-01-09 15:40:10|2324|2320|2324.1|2320.1|2324.4|2321.7|2322.3|2318.7|2
1767973220000|2026-01-09 15:40:20|2322.7|2321.2|2322.9|2318.9|2324.3|2321.2|2321.1|2318.9|1
1767973230000|2026-01-09 15:40:30|2322.7|2318.7|2321.2|2319.7|2323.2|2320.5|2321.2|2318.7|0
1767973240000|2026-01-09 15:40:40|2321.1|2319.6|2320.6|2319.1|2322.4|2319.6|2319.4|2316.9|6
1767973250000|2026-01-09 15:40:50|2320.7|2319.2|2318.3|2316.8|2320.7|2319.2|2318|2315.3|4
1767973260000|2026-01-09 15:41:00|2318.2|2316.7|2317.4|2315.9|2318.3|2316.8|2317.3|2315.8|2
1767973270000|2026-01-09 15:41:10|2317.3|2315.8|2318.3|2316.8|2319.1|2316.9|2317.3|2315.1|7
1767973280000|2026-01-09 15:41:20|2317.8|2316.3|2318.8|2314.8|2319|2316.4|2317.3|2314.8|0
1767973290000|2026-01-09 15:41:30|2317.6|2316.1|2318.1|2316.6|2319.3|2316.6|2317.6|2315.1|2
1767973300000|2026-01-09 15:41:40|2317.6|2316.1|2317.7|2316.2|2320.1|2317.8|2317.5|2314.9|11
1767973310000|2026-01-09 15:41:50|2317.8|2316.3|2318.9|2317.4|2320|2317.6|2317.8|2315.5|1
1767973320000|2026-01-09 15:42:00|2320|2316|2321.7|2317.7|2322.7|2319.9|2319.1|2316|8
1767973330000|2026-01-09 15:42:10|2320.4|2318.9|2321.7|2317.7|2322.2|2319.2|2320.4|2317.6|2
1767973340000|2026-01-09 15:42:20|2321.5|2317.5|2320.2|2316.2|2321.5|2317.5|2320|2316|0
1767973350000|2026-01-09 15:42:30|2320.1|2316.1|2319.2|2315.2|2320.1|2316.1|2319.1|2315.1|3
1767973360000|2026-01-09 15:42:40|2318.9|2314.9|2319|2315|2319.6|2316.9|2317.4|2314.8|2
1767973370000|2026-01-09 15:42:50|2317.4|2315.9|2319.2|2317.7|2320.3|2317.7|2317.4|2315.7|8
1767973380000|2026-01-09 15:43:00|2320.3|2316.3|2321.2|2317.2|2321.6|2318.6|2319.2|2316.3|5
1767973390000|2026-01-09 15:43:10|2321|2317|2321.6|2317.6|2321.6|2318.3|2319.3|2316.9|0
1767973400000|2026-01-09 15:43:20|2321.4|2317.4|2320.7|2316.7|2321.4|2318.9|2319.5|2316.7|3
1767973410000|2026-01-09 15:43:30|2320.6|2316.6|2320|2316|2320.9|2317.3|2318.8|2315.8|0
1767973420000|2026-01-09 15:43:40|2320.1|2316.1|2318.9|2317.4|2320.8|2317.8|2318.7|2316.1|0
1767973430000|2026-01-09 15:43:50|2318.8|2317.3|2319|2315|2320.3|2317.7|2318.4|2315|4
1767973440000|2026-01-09 15:44:00|2317.5|2316|2316.9|2315.4|2319|2316.2|2316.9|2315|4
1767973450000|2026-01-09 15:44:10|2317.2|2315.7|2317.9|2316.4|2319|2316.4|2317.2|2314.9|2
1767973460000|2026-01-09 15:44:20|2318|2316.5|2318|2316.5|2318|2316.5|2317.9|2316.4|2
1767973470000|2026-01-09 15:44:30|2317.9|2316.4|2316.9|2315.4|2318|2316.5|2316.9|2315.4|2
1767973480000|2026-01-09 15:44:40|2317.1|2315.6|2319.1|2317.6|2320.3|2317.7|2317.1|2315.6|1
1767973490000|2026-01-09 15:44:50|2320.2|2316.2|2318.4|2316.9|2320.3|2317.8|2318.4|2315.8|0
1767973500000|2026-01-09 15:45:00|2318.6|2317.1|2316.3|2314.8|2319|2317.3|2316|2313.2|2
1767973510000|2026-01-09 15:45:10|2316.2|2314.7|2317|2315.5|2318.5|2315.9|2316.2|2313.4|1
1767973520000|2026-01-09 15:45:20|2317.4|2315.9|2319.4|2315.4|2319.6|2316.8|2317.3|2314.9|1
1767973530000|2026-01-09 15:45:30|2319.3|2315.3|2317.9|2316.4|2319.4|2316.5|2317.4|2314.4|0
1767973540000|2026-01-09 15:45:40|2319|2315|2316.8|2315.3|2319.1|2315.3|2315.9|2312.7|3
1767973550000|2026-01-09 15:45:50|2316.7|2315.2|2318.2|2314.2|2318.2|2315.5|2315.8|2313.2|1
1767973560000|2026-01-09 15:46:00|2318.1|2314.1|2316.6|2315.1|2318.1|2315.9|2316.5|2313.9|1
1767973570000|2026-01-09 15:46:10|2316.5|2315|2318.4|2316.9|2319.4|2316.9|2316.5|2315|3
1767973580000|2026-01-09 15:46:20|2318.3|2316.8|2318.9|2314.9|2319.7|2317.1|2317.1|2314.3|2
1767973590000|2026-01-09 15:46:30|2317.8|2316.3|2318.9|2317.4|2319.6|2317.4|2317.8|2315|1
1767973600000|2026-01-09 15:46:40|2318.5|2317|2319.2|2317.7|2320.7|2317.8|2318.4|2315.5|3
1767973610000|2026-01-09 15:46:50|2318.1|2316.6|2317.7|2316.2|2320.5|2317.9|2317.7|2315.9|6
1767973620000|2026-01-09 15:47:00|2317.3|2315.8|2317.5|2313.5|2318.1|2315.8|2316.2|2313.5|11
1767973630000|2026-01-09 15:47:10|2316.4|2314.9|2317.8|2313.8|2317.8|2315.3|2316.4|2313.6|1
1767973640000|2026-01-09 15:47:20|2316.6|2315.1|2317.1|2315.6|2318.1|2315.6|2315.3|2313.8|2
1767973650000|2026-01-09 15:47:30|2318.2|2314.2|2318.8|2317.3|2320.1|2317.3|2316.8|2314.1|2
1767973660000|2026-01-09 15:47:40|2319.7|2315.7|2320.2|2316.2|2320.2|2317.6|2318.3|2315.4|2
1767973670000|2026-01-09 15:47:50|2319|2317.5|2319.3|2315.3|2320.2|2317.5|2318.1|2315.3|0
1767973680000|2026-01-09 15:48:00|2319.2|2315.2|2319|2315|2319.2|2316.3|2317.5|2314.6|0
1767973690000|2026-01-09 15:48:10|2317.8|2316.3|2317|2315.5|2319|2316.3|2316.9|2314|1
1767973700000|2026-01-09 15:48:20|2316.6|2315.1|2318.6|2314.6|2318.6|2316|2316.6|2314.3|2
1767973710000|2026-01-09 15:48:30|2317.4|2315.9|2318.6|2314.6|2318.6|2316.1|2317.3|2314.6|0
1767973720000|2026-01-09 15:48:40|2318.5|2314.5|2316.4|2314.9|2318.6|2315.9|2316.4|2314.2|0
1767973730000|2026-01-09 15:48:50|2316.3|2314.8|2316.1|2314.6|2317.9|2315.4|2315.8|2313.3|5
1767973740000|2026-01-09 15:49:00|2316.3|2314.8|2316.1|2314.6|2317.3|2314.8|2315.2|2312.6|4
1767973750000|2026-01-09 15:49:10|2317.1|2313.1|2316|2314.5|2317.1|2314.6|2315.9|2313.1|0
1767973760000|2026-01-09 15:49:20|2316.1|2314.6|2317.5|2316|2318.7|2316.1|2316.1|2314.6|2
1767973770000|2026-01-09 15:49:30|2317.4|2315.9|2318|2316.5|2318.2|2316.7|2317.4|2315.9|1
1767973780000|2026-01-09 15:49:40|2318.1|2316.6|2318|2316.5|2318.3|2316.8|2317.8|2316.3|0
1767973790000|2026-01-09 15:49:50|2318.1|2316.6|2319.7|2318.2|2319.7|2318.2|2318|2316.5|3
1767973800000|2026-01-09 15:50:00|2319.8|2318.3|2320.3|2318.8|2321.1|2319|2319.7|2317.1|6
1767973810000|2026-01-09 15:50:10|2320.2|2318.7|2320.1|2318.6|2320.5|2319|2320|2318.5|10
1767973820000|2026-01-09 15:50:20|2320.7|2319.2|2319.1|2317.6|2320.7|2319.2|2318.9|2317.4|28
1767973830000|2026-01-09 15:50:30|2318.7|2317.2|2320.9|2316.9|2320.9|2318.6|2318.7|2316.9|4
1767973840000|2026-01-09 15:50:40|2319.6|2318.1|2319.9|2318.4|2320.8|2318.5|2319.3|2316.7|0
1767973850000|2026-01-09 15:50:50|2319.8|2318.3|2320|2318.5|2321.2|2318.6|2319.8|2317.2|1
1767973860000|2026-01-09 15:51:00|2320.1|2318.6|2320.2|2318.7|2320.2|2318.7|2320.1|2318.6|0
1767973870000|2026-01-09 15:51:10|2320.1|2318.6|2319.5|2318|2320.3|2318.7|2318.3|2315.8|2
1767973880000|2026-01-09 15:51:20|2320|2318.5|2319.4|2317.9|2320.3|2318.8|2319.4|2317.9|8
1767973890000|2026-01-09 15:51:30|2319.5|2318|2319.1|2317.6|2319.8|2318.3|2319|2317.5|3
1767973900000|2026-01-09 15:51:40|2319|2317.5|2317.3|2315.8|2319.4|2317.6|2317.3|2314.9|2
1767973910000|2026-01-09 15:51:50|2317.1|2315.6|2317.3|2315.8|2318.5|2315.8|2316.9|2314.5|6
1767973920000|2026-01-09 15:52:00|2317.4|2315.9|2314|2312.5|2317.4|2315.9|2314|2312.5|9
1767973930000|2026-01-09 15:52:10|2313.8|2312.3|2313.9|2312.4|2314.1|2312.6|2313.1|2311.6|3
1767973940000|2026-01-09 15:52:20|2313.8|2312.3|2315.9|2311.9|2316|2313.8|2313.8|2311.1|5
1767973950000|2026-01-09 15:52:30|2316|2312|2314.1|2312.6|2316|2313.3|2314|2311.3|0
1767973960000|2026-01-09 15:52:40|2314.6|2310.6|2315|2311|2315|2311.8|2312.4|2309.9|4
1767973970000|2026-01-09 15:52:50|2314|2312.5|2313.5|2312|2316.2|2313.3|2313.5|2311.6|2
1767973980000|2026-01-09 15:53:00|2313.6|2312.1|2313.1|2311.6|2315.3|2312.3|2312.6|2310.1|2
1767973990000|2026-01-09 15:53:10|2314.4|2310.4|2315.3|2311.3|2315.4|2312.2|2313.6|2310.4|1
1767974000000|2026-01-09 15:53:20|2313.9|2312.4|2316.4|2312.4|2316.4|2313.4|2313.4|2310.3|6
1767974010000|2026-01-09 15:53:30|2316.2|2312.2|2315.1|2311.1|2316.2|2312.3|2313.8|2311|0
1767974020000|2026-01-09 15:53:40|2312.9|2311.4|2311.2|2309.7|2314.4|2311.4|2311.2|2309.7|2
1767974030000|2026-01-09 15:53:50|2311.3|2309.8|2311.7|2307.7|2312.2|2310.1|2310.8|2307.7|3
1767974040000|2026-01-09 15:54:00|2310.2|2308.7|2314.7|2310.7|2314.7|2310.7|2310.1|2307.2|4
1767974050000|2026-01-09 15:54:10|2314.6|2310.6|2312.2|2310.7|2314.7|2311.4|2312.2|2309.8|4
1767974060000|2026-01-09 15:54:20|2311.2|2309.7|2313.2|2309.2|2313.3|2310.6|2311.2|2308.1|1
1767974070000|2026-01-09 15:54:30|2313.3|2309.3|2311.8|2310.3|2313.7|2310.7|2311.8|2309.3|1
1767974080000|2026-01-09 15:54:40|2313.4|2309.4|2313.4|2309.4|2313.8|2310.6|2311.9|2309|1
1767974090000|2026-01-09 15:54:50|2313.5|2309.5|2313.7|2309.7|2314.5|2311.1|2312.6|2309.5|1
1767974100000|2026-01-09 15:55:00|2313.8|2309.8|2313.5|2309.5|2313.8|2310.6|2312.1|2309.5|3
1767974110000|2026-01-09 15:55:10|2313.9|2309.9|2316.9|2312.9|2317.4|2314.5|2313.5|2309.9|4
1767974120000|2026-01-09 15:55:20|2317|2313|2315.9|2311.9|2317|2313.2|2314.5|2311.8|1
1767974130000|2026-01-09 15:55:30|2315.8|2311.8|2314.3|2312.8|2316|2313|2314.3|2311.8|1
1767974140000|2026-01-09 15:55:40|2314.5|2313|2313.7|2309.7|2314.7|2313|2313.1|2309.6|1
1767974150000|2026-01-09 15:55:50|2312.7|2311.2|2312.9|2311.4|2314.2|2311.4|2312.6|2309.8|2
1767974160000|2026-01-09 15:56:00|2313.8|2309.8|2313.8|2309.8|2314.4|2310.5|2311.9|2309.5|1
1767974170000|2026-01-09 15:56:10|2313.9|2309.9|2311.5|2310|2313.9|2310.7|2311.2|2308.8|4
1767974180000|2026-01-09 15:56:20|2311.4|2309.9|2313.3|2309.3|2313.4|2311|2310.5|2307.8|6
1767974190000|2026-01-09 15:56:30|2312.2|2310.7|2312.9|2308.9|2313.4|2311|2312.2|2308.9|3
1767974200000|2026-01-09 15:56:40|2313|2309|2314.8|2310.8|2315|2311.8|2311.9|2309|5
1767974210000|2026-01-09 15:56:50|2314.7|2310.7|2314.7|2310.7|2314.8|2310.8|2314|2310|1
1767974220000|2026-01-09 15:57:00|2315.2|2311.2|2317.1|2313.1|2317.2|2313.2|2314|2311.2|3
1767974230000|2026-01-09 15:57:10|2315.7|2314.2|2318.2|2314.2|2318.8|2314.8|2315.7|2312.9|0
1767974240000|2026-01-09 15:57:20|2318.3|2314.3|2316.2|2314.7|2318.3|2314.9|2316.2|2313.7|1
1767974250000|2026-01-09 15:57:30|2316.3|2314.8|2318.7|2317.2|2320.2|2317.4|2316.3|2314.2|3
1767974260000|2026-01-09 15:57:40|2319.7|2315.7|2319.4|2315.4|2320|2317.7|2319.2|2315.4|6
1767974270000|2026-01-09 15:57:50|2319.3|2315.3|2320.7|2316.7|2320.9|2317.6|2319.1|2315.3|2
1767974280000|2026-01-09 15:58:00|2320.9|2316.9|2322.1|2318.1|2322.3|2318.6|2319.7|2316.9|3
1767974290000|2026-01-09 15:58:10|2322.2|2318.2|2322.3|2318.3|2322.4|2319.5|2320.4|2318.1|2
1767974300000|2026-01-09 15:58:20|2321.1|2319.6|2320.9|2319.4|2322.9|2320.1|2320.9|2318.7|4
1767974310000|2026-01-09 15:58:30|2320.8|2319.3|2321.8|2317.8|2322.1|2319.6|2320.4|2317.8|1
1767974320000|2026-01-09 15:58:40|2320.4|2318.9|2320.2|2318.7|2321.9|2318.9|2320.2|2317.7|1
1767974330000|2026-01-09 15:58:50|2320.1|2318.6|2320.9|2316.9|2320.9|2318.8|2320.1|2316.9|13
1767974340000|2026-01-09 15:59:00|2319.7|2318.2|2320.1|2318.6|2321.2|2318.6|2319.7|2316.8|1
1767974350000|2026-01-09 15:59:10|2320.3|2318.8|2320|2318.5|2321.2|2318.8|2319.9|2317.2|1
1767974360000|2026-01-09 15:59:20|2320.2|2318.7|2320.7|2316.7|2320.7|2318.7|2320.2|2316.7|1
1767974370000|2026-01-09 15:59:30|2320.6|2316.6|2318.6|2317.1|2320.6|2317.7|2318.1|2315.8|5
1767974380000|2026-01-09 15:59:40|2319.7|2315.7|2319.8|2318.3|2321|2318.4|2318.7|2315.7|2
1767974390000|2026-01-09 15:59:50|2319.9|2318.4|2319.7|2318.2|2319.9|2318.4|2319.6|2318.1|5
1767974400000|2026-01-09 16:00:00|2321.4|2319.9|2323.4|2319.4|2324.8|2321|2321.4|2319.3|10
1767974410000|2026-01-09 16:00:10|2323.5|2319.5|2324|2320|2324|2321.6|2322.3|2319.5|2
1767974420000|2026-01-09 16:00:20|2323.9|2319.9|2322.2|2320.7|2323.9|2320.9|2322.2|2319.3|0
1767974430000|2026-01-09 16:00:30|2322.1|2320.6|2320.9|2319.4|2322.1|2320.6|2320.9|2319.4|1
1767974440000|2026-01-09 16:00:40|2320.8|2319.3|2320.1|2318.6|2321.9|2319.6|2320.1|2317|1
1767974450000|2026-01-09 16:00:50|2321.2|2317.2|2317.6|2316.1|2321.2|2318.5|2317.6|2314.5|0
1767974460000|2026-01-09 16:01:00|2319.8|2315.8|2319.2|2315.2|2320.1|2316.9|2317.8|2315.1|3
1767974470000|2026-01-09 16:01:10|2319.3|2315.3|2319.9|2318.4|2320.8|2318.4|2318.2|2315.1|3
1767974480000|2026-01-09 16:01:20|2320.8|2316.8|2321.2|2317.2|2322.4|2319.5|2319.6|2316.8|2
1767974490000|2026-01-09 16:01:30|2319.7|2318.2|2319.3|2317.8|2321.5|2318.2|2319.3|2316.7|0
1767974500000|2026-01-09 16:01:40|2320.7|2316.7|2321.1|2317.1|2321.1|2318|2319.5|2316.7|0
1767974510000|2026-01-09 16:01:50|2321.2|2317.2|2321.2|2317.2|2321.3|2317.3|2320.9|2316.9|0
1767974520000|2026-01-09 16:02:00|2321|2317|2319.4|2315.4|2322.3|2319.3|2318.5|2314.5|5
1767974530000|2026-01-09 16:02:10|2319.5|2315.5|2321.2|2317.2|2321.2|2317.3|2318.8|2315.5|0
1767974540000|2026-01-09 16:02:20|2321.7|2317.7|2320.6|2319.1|2321.8|2319.1|2320.6|2317.7|1
1767974550000|2026-01-09 16:02:30|2320.7|2319.2|2320.2|2316.2|2321.1|2319.3|2320.2|2316.2|2
1767974560000|2026-01-09 16:02:40|2320.3|2316.3|2321.5|2317.5|2321.5|2317.5|2320.3|2316.3|0
1767974570000|2026-01-09 16:02:50|2321.4|2317.4|2319.8|2315.8|2321.4|2317.4|2318.9|2315.8|0
1767974580000|2026-01-09 16:03:00|2319.9|2315.9|2319|2315|2321.3|2317.3|2318.8|2314.9|2
1767974590000|2026-01-09 16:03:10|2318.8|2314.8|2319.3|2315.3|2319.7|2315.7|2317|2314.3|2
1767974600000|2026-01-09 16:03:20|2319|2315|2320.5|2316.5|2320.7|2316.7|2317.1|2314.6|0
1767974610000|2026-01-09 16:03:30|2320.6|2316.6|2320|2316|2320.6|2316.6|2320|2316|0
1767974620000|2026-01-09 16:03:40|2320.1|2316.1|2319.1|2315.1|2320.1|2317.2|2318.5|2315|1
1767974630000|2026-01-09 16:03:50|2319|2315|2319.5|2315.5|2319.6|2315.6|2319|2315|0
1767974640000|2026-01-09 16:04:00|2319.3|2315.3|2319.3|2315.3|2319.4|2315.4|2319|2315|0
1767974650000|2026-01-09 16:04:10|2318.9|2314.9|2318.8|2314.8|2319.2|2315.2|2318.8|2314.8|1
1767974660000|2026-01-09 16:04:20|2317.5|2316|2316.5|2315|2318.4|2316|2316.5|2313.9|2
1767974670000|2026-01-09 16:04:30|2316.4|2314.9|2317.7|2313.7|2318.3|2315|2316.4|2312.8|6
1767974680000|2026-01-09 16:04:40|2317.6|2313.6|2316.6|2312.6|2317.6|2313.6|2316.4|2312.4|0
1767974690000|2026-01-09 16:04:50|2315.3|2313.8|2316.8|2312.8|2317.6|2313.8|2315.3|2312.2|3
1767974700000|2026-01-09 16:05:00|2317.1|2313.1|2316.9|2312.9|2317.7|2315.2|2316.5|2312.8|1
1767974710000|2026-01-09 16:05:10|2315.5|2314|2317.1|2313.1|2317.1|2314|2315.5|2312.9|0
1767974720000|2026-01-09 16:05:20|2317|2313|2315.1|2313.6|2317|2313.7|2314.6|2312|2
1767974730000|2026-01-09 16:05:30|2315|2313.5|2313.1|2309.1|2315.9|2313.5|2312|2308|7
1767974740000|2026-01-09 16:05:40|2313|2309|2312.3|2308.3|2313.1|2309.6|2310.4|2307.9|3
1767974750000|2026-01-09 16:05:50|2312.1|2308.1|2312.5|2308.5|2312.9|2308.9|2312.1|2308.1|0
1767974760000|2026-01-09 16:06:00|2312.7|2308.7|2309.1|2307.6|2313|2309.4|2309.1|2307.4|5
1767974770000|2026-01-09 16:06:10|2310.1|2306.1|2309.6|2305.6|2310.2|2307.1|2308.6|2305.2|0
1767974780000|2026-01-09 16:06:20|2309.7|2305.7|2312.5|2308.5|2313.2|2309.2|2309|2305.7|6
1767974790000|2026-01-09 16:06:30|2312.4|2308.4|2309.8|2305.8|2312.4|2308.4|2309.4|2305.8|5
1767974800000|2026-01-09 16:06:40|2310.6|2306.6|2310|2308.5|2311.2|2308.7|2310|2306.6|5
1767974810000|2026-01-09 16:06:50|2309.9|2308.4|2309.8|2305.8|2310.9|2308.5|2309.8|2305.8|0
1767974820000|2026-01-09 16:07:00|2309.3|2305.3|2307.8|2303.8|2309.5|2305.9|2307.2|2303.8|1
1767974830000|2026-01-09 16:07:10|2307.9|2303.9|2305|2303.5|2307.9|2303.9|2305|2303.5|20
1767974840000|2026-01-09 16:07:20|2304.4|2302.9|2304.1|2300.1|2304.4|2302.9|2303.3|2299.3|8
1767974850000|2026-01-09 16:07:30|2304.3|2300.3|2306.4|2302.4|2307.1|2304.5|2303.9|2300.3|6
1767974860000|2026-01-09 16:07:40|2306.2|2302.2|2305.2|2303.7|2307.1|2303.8|2304.8|2301.3|4
1767974870000|2026-01-09 16:07:50|2307.4|2303.4|2306.4|2304.9|2308.7|2305.4|2306.4|2303.4|1
1767974880000|2026-01-09 16:08:00|2306.3|2304.8|2307.3|2303.3|2307.5|2304.8|2306|2302.8|3
1767974890000|2026-01-09 16:08:10|2306.2|2304.7|2308.7|2304.7|2308.7|2305.8|2306.2|2303|4
1767974900000|2026-01-09 16:08:20|2307.5|2306|2307.6|2306.1|2307.6|2306.1|2307.5|2306|0
1767974910000|2026-01-09 16:08:30|2307.7|2306.2|2307.7|2306.2|2307.7|2306.2|2307.7|2306.2|2
1767974920000|2026-01-09 16:08:40|2308|2304|2308.6|2307.1|2310|2307.1|2307.1|2303.9|5
1767974930000|2026-01-09 16:08:50|2310.1|2306.1|2309.3|2305.3|2310.7|2307.5|2308.6|2305.3|2
1767974940000|2026-01-09 16:09:00|2308.7|2307.2|2308.4|2304.4|2309.4|2307.3|2307.6|2304.2|2
1767974950000|2026-01-09 16:09:10|2308.5|2304.5|2309.6|2305.6|2310.2|2306.7|2307.7|2303.7|2
1767974960000|2026-01-09 16:09:20|2309.4|2305.4|2309.4|2305.4|2309.7|2306.4|2307.9|2305.2|0
1767974970000|2026-01-09 16:09:30|2309.5|2305.5|2308.4|2306.9|2309.5|2306.9|2307.8|2305.2|1
1767974980000|2026-01-09 16:09:40|2309.5|2305.5|2310.9|2306.9|2311.2|2308.6|2308.7|2305.5|7
1767974990000|2026-01-09 16:09:50|2310.8|2306.8|2309.1|2305.1|2310.8|2308|2308.9|2305.1|2
1767975000000|2026-01-09 16:10:00|2309.2|2305.2|2303.4|2301.9|2310.3|2306.6|2303.1|2301.6|9
1767975010000|2026-01-09 16:10:10|2304|2302.5|2303.5|2299.5|2304.3|2302.5|2302.8|2299.5|4
1767975020000|2026-01-09 16:10:20|2302.2|2300.7|2301.6|2300.1|2303.7|2301.2|2301.6|2298.8|8
1767975030000|2026-01-09 16:10:30|2302.9|2298.9|2302.9|2298.9|2304|2300.9|2301.1|2298.2|4
1767975040000|2026-01-09 16:10:40|2301.5|2300|2304.6|2300.6|2304.9|2301.8|2301.5|2298.9|6
1767975050000|2026-01-09 16:10:50|2303.5|2302|2305.9|2301.9|2306.1|2303.2|2303.5|2300.8|0
1767975060000|2026-01-09 16:11:00|2304|2302.5|2301.6|2300.1|2304.5|2302.5|2301.4|2298.8|5
1767975070000|2026-01-09 16:11:10|2301.5|2300|2301.6|2300.1|2303.9|2301.6|2301.5|2298.9|1
1767975080000|2026-01-09 16:11:20|2302.2|2300.7|2297.7|2296.2|2303.1|2300.7|2297.7|2295|7
1767975090000|2026-01-09 16:11:30|2297.8|2296.3|2300|2296|2300.2|2297.3|2297.8|2295.6|2
1767975100000|2026-01-09 16:11:40|2299.9|2295.9|2302.9|2298.9|2303.3|2300.3|2299.7|2295.8|7
1767975110000|2026-01-09 16:11:50|2301.5|2300|2302.6|2298.6|2303|2300|2299.8|2297|10
1767975120000|2026-01-09 16:12:00|2301.3|2299.8|2299.5|2298|2301.3|2299.8|2299.5|2296.6|1
1767975130000|2026-01-09 16:12:10|2300.8|2296.8|2302.2|2298.2|2302.2|2298.2|2299.1|2296.2|0
1767975140000|2026-01-09 16:12:20|2302.3|2298.3|2303.1|2299.1|2303.6|2301|2301.1|2298.3|5
1767975150000|2026-01-09 16:12:30|2303.2|2299.2|2302.5|2298.5|2303.4|2300.3|2301.8|2298|3
1767975160000|2026-01-09 16:12:40|2302.2|2298.2|2303.2|2299.2|2303.7|2300.8|2302.1|2298.1|2
1767975170000|2026-01-09 16:12:50|2301.7|2300.2|2301.9|2300.4|2303.3|2300.4|2301.1|2298.5|1
1767975180000|2026-01-09 16:13:00|2302.5|2298.5|2301.6|2297.6|2302.5|2299.4|2300.9|2297.3|2
1767975190000|2026-01-09 16:13:10|2301.3|2297.3|2304.7|2300.7|2304.8|2301.9|2301.3|2297.3|3
1767975200000|2026-01-09 16:13:20|2304.6|2300.6|2305.1|2301.1|2305.1|2301.1|2303.1|2299.1|6
1767975210000|2026-01-09 16:13:30|2305|2301|2305.1|2303.6|2305.2|2303.6|2303.9|2301|1
1767975220000|2026-01-09 16:13:40|2305|2303.5|2306.5|2302.5|2306.7|2303.7|2305|2301.6|5
1767975230000|2026-01-09 16:13:50|2306.6|2302.6|2306.7|2302.7|2307.6|2303.6|2304.8|2302.3|3
1767975240000|2026-01-09 16:14:00|2306.9|2302.9|2305.1|2303.6|2306.9|2303.7|2305.1|2302.5|4
1767975250000|2026-01-09 16:14:10|2305.2|2303.7|2306.1|2302.1|2307.1|2303.7|2305.1|2301.6|3
1767975260000|2026-01-09 16:14:20|2306|2302|2306.6|2302.6|2307|2303|2304.5|2301.7|0
1767975270000|2026-01-09 16:14:30|2306.7|2302.7|2307.5|2303.5|2307.7|2303.7|2306.7|2302.7|0
1767975280000|2026-01-09 16:14:40|2307.3|2303.3|2307.9|2303.9|2307.9|2303.9|2307.3|2303.3|0
1767975290000|2026-01-09 16:14:50|2307.6|2303.6|2307.4|2303.4|2308.3|2304.3|2307.3|2303.3|0
1767975300000|2026-01-09 16:15:00|2307.3|2303.3|2308.8|2304.8|2308.8|2304.9|2306.4|2303.2|2
1767975310000|2026-01-09 16:15:10|2308.9|2304.9|2307.9|2303.9|2309.5|2305.5|2307.9|2303.9|1
1767975320000|2026-01-09 16:15:20|2308|2304|2307.8|2306.3|2308.2|2306.4|2307|2303.7|2
1767975340000|2026-01-09 16:15:40|2310.2|2306.2|2310.1|2306.1|2310.5|2306.5|2309.9|2305.9|4
1767975350000|2026-01-09 16:15:50|2310|2306|2310.7|2306.7|2310.8|2306.8|2309.9|2305.9|5
1767975360000|2026-01-09 16:16:00|2310.8|2306.8|2309.5|2308|2311.5|2308.4|2309.5|2306.8|3
1767975370000|2026-01-09 16:16:10|2309.4|2307.9|2308.6|2307.1|2309.5|2308|2308.4|2305.3|3
1767975380000|2026-01-09 16:16:20|2308.5|2307|2309.5|2305.5|2309.5|2307|2308.4|2305.5|1
1767975390000|2026-01-09 16:16:30|2308.1|2306.6|2309|2307.5|2309.6|2307.6|2308.1|2305.6|7
1767975400000|2026-01-09 16:16:40|2309.2|2307.7|2308.8|2307.3|2310.5|2307.7|2307.9|2305.4|7
1767975410000|2026-01-09 16:16:50|2308.6|2307.1|2310.7|2306.7|2310.8|2307.3|2308.6|2306.6|2
1767975420000|2026-01-09 16:17:00|2309.8|2308.3|2312.3|2308.3|2312.7|2309.3|2309.8|2307.9|3
1767975430000|2026-01-09 16:17:10|2312.1|2308.1|2311.5|2310|2312.4|2310|2311.1|2308|2
1767975440000|2026-01-09 16:17:20|2311.4|2309.9|2310.4|2308.9|2312.6|2309.9|2310.4|2307.8|0
1767975450000|2026-01-09 16:17:30|2309.9|2308.4|2309.5|2308|2309.9|2308.4|2309.1|2307.6|2
1767975460000|2026-01-09 16:17:40|2309.4|2307.9|2307|2303|2309.9|2307.9|2307|2303|3
1767975470000|2026-01-09 16:17:50|2307.1|2303.1|2304.4|2302.9|2307.1|2304.6|2304.4|2302.9|1
1767975480000|2026-01-09 16:18:00|2306.1|2302.1|2306.8|2302.8|2306.9|2304.4|2304.7|2301.9|1
1767975490000|2026-01-09 16:18:10|2306.9|2302.9|2306|2304.5|2307|2304.5|2305.8|2302.8|0
1767975510000|2026-01-09 16:18:30|2305.8|2304.3|2305.8|2304.3|2305.8|2304.3|2305.8|2304.3|0
1767975520000|2026-01-09 16:18:40|2305.9|2304.4|2306.4|2304.9|2308.6|2305.5|2305.9|2304.3|4
1767975530000|2026-01-09 16:18:50|2307.8|2303.8|2308.2|2304.2|2308.3|2304.8|2306.3|2303.2|2
1767975540000|2026-01-09 16:19:00|2306.2|2304.7|2306.2|2304.7|2307.5|2305|2304.5|2302|7
1767975550000|2026-01-09 16:19:10|2307.4|2303.4|2307.4|2303.4|2308.6|2305.7|2306.2|2303.4|2
1767975560000|2026-01-09 16:19:20|2307.2|2303.2|2307.3|2305.8|2308.3|2305.8|2306.8|2302.8|2
1767975570000|2026-01-09 16:19:30|2308.2|2306.7|2307.9|2306.4|2309|2306.7|2307.7|2305|3
1767975580000|2026-01-09 16:19:40|2307.8|2306.3|2307.8|2306.3|2308.8|2306.5|2307.6|2304.8|4
1767975590000|2026-01-09 16:19:50|2307.9|2306.4|2307.8|2306.3|2307.9|2306.4|2307.7|2306.2|2
1767975600000|2026-01-09 16:20:00|2307.7|2306.2|2308.1|2304.1|2308.7|2306.3|2305.9|2303.3|5
1767975610000|2026-01-09 16:20:10|2307.2|2303.2|2306.1|2302.1|2307.3|2303.7|2304.9|2302|3
1767975620000|2026-01-09 16:20:20|2304.9|2303.4|2304.5|2303|2306|2303.6|2304.5|2301.9|0
1767975630000|2026-01-09 16:20:30|2304.3|2302.8|2304.2|2302.7|2305.3|2303|2304.2|2301.1|2
1767975640000|2026-01-09 16:20:40|2305.3|2301.3|2304.1|2302.6|2305.3|2302.7|2303.9|2301.3|0
1767975650000|2026-01-09 16:20:50|2304|2302.5|2306.9|2302.9|2306.9|2303|2304|2302.5|4
1767975660000|2026-01-09 16:21:00|2306.8|2302.8|2303.9|2302.4|2306.8|2303.9|2303.1|2301.3|1
1767975670000|2026-01-09 16:21:10|2303.8|2302.3|2302.8|2301.3|2304.9|2302.3|2302.8|2300.3|1
1767975680000|2026-01-09 16:21:20|2303|2301.5|2303.2|2301.7|2304.2|2301.7|2302.4|2299.6|1
1767975690000|2026-01-09 16:21:30|2303.3|2301.8|2304.8|2303.3|2304.8|2303.3|2303.3|2301.8|4
1767975700000|2026-01-09 16:21:40|2307.3|2304.6|2307.4|2303.4|2307.4|2304.7|2306.1|2303.3|1
1767975710000|2026-01-09 16:21:50|2307.5|2303.5|2308.1|2304.1|2308.5|2306.2|2306.3|2303.5|1
1767975720000|2026-01-09 16:22:00|2306.7|2305.2|2308|2304|2308.1|2305.4|2305.9|2304|4
1767975730000|2026-01-09 16:22:10|2307.4|2303.4|2305.4|2303.9|2307.5|2304.5|2304.9|2302|1
1767975740000|2026-01-09 16:22:20|2306.5|2302.5|2305.1|2303.6|2306.6|2303.6|2304.5|2301.5|1
1767975750000|2026-01-09 16:22:30|2306.7|2302.7|2306.3|2302.3|2306.8|2303.8|2305.3|2301.8|0
1767975760000|2026-01-09 16:22:40|2306.4|2302.4|2307.2|2303.2|2307.2|2304.4|2305.4|2302.3|1
1767975770000|2026-01-09 16:22:50|2307|2303|2306.4|2302.4|2307.2|2303.9|2305.2|2302.2|1
1767975780000|2026-01-09 16:23:00|2305.3|2303.8|2306.6|2302.6|2307.7|2304.7|2305.3|2302.4|1
1767975790000|2026-01-09 16:23:10|2306.5|2302.5|2307.9|2303.9|2308.2|2304.2|2306.3|2302.3|0
1767975800000|2026-01-09 16:23:20|2308|2304|2306.6|2302.6|2308|2304|2306.5|2302.5|1
1767975810000|2026-01-09 16:23:30|2306.5|2302.5|2306.8|2302.8|2306.8|2303.6|2305.1|2302.5|0
1767975820000|2026-01-09 16:23:40|2307.1|2303.1|2307.2|2303.2|2307.2|2304.6|2306.1|2303.1|0
1767975830000|2026-01-09 16:23:50|2308.1|2304.1|2305.3|2303.8|2308.1|2305|2305.3|2302.3|3
1767975840000|2026-01-09 16:24:00|2307.7|2303.7|2307.2|2303.2|2307.7|2305.1|2306.6|2303|1
1767975850000|2026-01-09 16:24:10|2307.7|2303.7|2307.6|2303.6|2307.7|2303.7|2307.3|2303.3|0
1767975860000|2026-01-09 16:24:20|2308.1|2304.1|2308.9|2304.9|2308.9|2305.2|2306.6|2303.9|0
1767975870000|2026-01-09 16:24:30|2308.8|2304.8|2310.9|2306.9|2310.9|2306.9|2308.8|2304.8|0
1767975880000|2026-01-09 16:24:40|2310.8|2306.8|2309.6|2308.1|2310.8|2308.1|2309.4|2306.7|0
1767975890000|2026-01-09 16:24:50|2309.4|2307.9|2309.8|2308.3|2311.2|2308.3|2309.4|2307.1|0
1767975900000|2026-01-09 16:25:00|2309.7|2308.2|2309.6|2305.6|2309.7|2308.2|2308.5|2304.5|3
1767975910000|2026-01-09 16:25:10|2309.5|2305.5|2309.6|2305.6|2309.6|2305.6|2309.5|2305.5|0
1767975920000|2026-01-09 16:25:20|2308.3|2306.8|2306.8|2302.8|2309.4|2306.9|2306.8|2302.8|5
1767975930000|2026-01-09 16:25:30|2306.9|2302.9|2308.1|2304.1|2308.1|2304.1|2306.9|2302.9|0
1767975940000|2026-01-09 16:25:40|2308|2304|2307.8|2303.8|2308|2305.2|2306.7|2303.4|0
1767975950000|2026-01-09 16:25:50|2307.7|2303.7|2307.8|2303.8|2307.8|2303.8|2307.7|2303.7|0
1767975960000|2026-01-09 16:26:00|2307.7|2303.7|2307.8|2303.8|2307.8|2305.3|2306.8|2303.7|1
1767975970000|2026-01-09 16:26:10|2307.7|2303.7|2309.5|2305.5|2309.6|2305.6|2306.7|2303.7|1
1767975980000|2026-01-09 16:26:20|2309.6|2305.6|2307.8|2306.3|2309.6|2306.5|2307.6|2304.8|0
1767975990000|2026-01-09 16:26:30|2307.9|2306.4|2307.2|2305.7|2309.3|2306.4|2307.2|2304.9|1
1767976000000|2026-01-09 16:26:40|2306.5|2302.5|2306.9|2305.4|2307|2305.4|2306.4|2302.4|3
1767976010000|2026-01-09 16:26:50|2306.8|2305.3|2309.7|2305.7|2309.7|2307.1|2306.8|2305.1|1
1767976020000|2026-01-09 16:27:00|2308.6|2307.1|2309.4|2307.9|2311.2|2308.6|2308.6|2306.3|4
1767976030000|2026-01-09 16:27:10|2309.3|2307.8|2310.3|2306.3|2310.4|2307.9|2309.3|2305.9|2
1767976040000|2026-01-09 16:27:20|2310.4|2306.4|2310.9|2306.9|2311|2308.4|2309.2|2306.4|0
1767976050000|2026-01-09 16:27:30|2311|2307|2309.6|2305.6|2311.1|2308.6|2308.3|2305.6|5
1767976060000|2026-01-09 16:27:40|2309.8|2305.8|2308.4|2304.4|2309.8|2306.3|2306.8|2304.1|10
1767976070000|2026-01-09 16:27:50|2308.8|2304.8|2308.8|2307.3|2310.5|2308|2308.3|2304.6|0
1767976080000|2026-01-09 16:28:00|2308.9|2307.4|2307.2|2305.7|2308.9|2307.4|2306.8|2304.1|2
1767976090000|2026-01-09 16:28:10|2307.3|2305.8|2309|2305|2309.3|2306|2306.7|2304.1|4
1767976100000|2026-01-09 16:28:20|2308.9|2304.9|2306.7|2305.2|2309.2|2305.4|2306.6|2304.2|5
1767976110000|2026-01-09 16:28:30|2306.8|2305.3|2306.7|2305.2|2308.7|2305.3|2306.7|2304.1|0
1767976120000|2026-01-09 16:28:40|2306.8|2305.3|2308.7|2304.7|2309.1|2305.4|2306.6|2304.6|0
1767976130000|2026-01-09 16:28:50|2308.8|2304.8|2309.1|2305.1|2309.3|2306.3|2307.8|2304.8|0
1767976140000|2026-01-09 16:29:00|2309.2|2305.2|2309.8|2305.8|2310.4|2306.7|2307.5|2305.1|1
1767976150000|2026-01-09 16:29:10|2310.1|2306.1|2310.8|2306.8|2310.9|2306.9|2310.1|2306.1|0
1767976160000|2026-01-09 16:29:20|2310.9|2306.9|2309.5|2308|2310.9|2308|2309.5|2306.7|0
1767976170000|2026-01-09 16:29:30|2310.8|2306.8|2309|2307.5|2310.9|2308.9|2309|2306.8|3
1767976180000|2026-01-09 16:29:40|2308.1|2306.6|2308.8|2304.8|2309.6|2306.6|2308.1|2304.8|2
1767976190000|2026-01-09 16:29:50|2308.9|2304.9|2306.9|2305.4|2309|2305.9|2306.8|2304.2|0
1767976200000|2026-01-09 16:30:00|2307|2305.5|2306.6|2302.6|2308.2|2305.5|2305.6|2302.3|0
1767976210000|2026-01-09 16:30:10|2305.1|2303.6|2307.4|2305.9|2309|2305.9|2305.1|2303.6|2
1767976220000|2026-01-09 16:30:20|2308.7|2304.7|2308.1|2304.1|2308.9|2305.9|2307.3|2303.4|1
1767976230000|2026-01-09 16:30:30|2308|2304|2304.8|2303.3|2308|2304.6|2304.8|2302.1|2
1767976240000|2026-01-09 16:30:40|2306.2|2302.2|2306.2|2302.2|2306.2|2303.7|2304.8|2302|0
1767976250000|2026-01-09 16:30:50|2305.2|2303.7|2307.4|2305.9|2308.9|2305.9|2305.2|2303.7|1
1767976260000|2026-01-09 16:31:00|2307.5|2306|2308.9|2307.4|2309.9|2307.4|2307.4|2305.8|2
1767976270000|2026-01-09 16:31:10|2308.7|2307.2|2308.2|2306.7|2310|2307.2|2308.2|2305.7|1
1767976280000|2026-01-09 16:31:20|2308.1|2306.6|2307.2|2305.7|2308.1|2306.6|2307.2|2305.7|3
1767976290000|2026-01-09 16:31:30|2307.1|2305.6|2306.9|2305.4|2308.1|2305.6|2306.7|2304.1|2
1767976300000|2026-01-09 16:31:40|2308.1|2304.1|2306.7|2305.2|2308.1|2305.4|2306.7|2304.1|0
1767976310000|2026-01-09 16:31:50|2308.4|2304.4|2307.2|2305.7|2308.8|2305.8|2307.1|2304.1|0
1767976320000|2026-01-09 16:32:00|2307.1|2305.6|2307.3|2305.8|2307.3|2305.8|2307.1|2305.6|0
1767976330000|2026-01-09 16:32:10|2307.2|2305.7|2307.2|2305.7|2307.2|2305.7|2307.1|2305.6|0
1767976340000|2026-01-09 16:32:20|2307.3|2305.8|2309.4|2305.4|2309.6|2306.7|2307.3|2304.9|1
1767976350000|2026-01-09 16:32:30|2309.3|2305.3|2307.9|2306.4|2309.8|2307|2307.8|2305.3|0
1767976360000|2026-01-09 16:32:40|2308.1|2306.6|2310|2306|2310.2|2307.1|2308.1|2305.9|1
1767976370000|2026-01-09 16:32:50|2309.9|2305.9|2310.1|2308.6|2311|2308.6|2308|2305.9|1
1767976380000|2026-01-09 16:33:00|2310.2|2308.7|2311.8|2307.8|2312.4|2309.7|2310.1|2307.7|2
1767976390000|2026-01-09 16:33:10|2311.9|2307.9|2311.7|2310.2|2313.3|2310.2|2310.7|2307.9|6
1767976400000|2026-01-09 16:33:20|2312.8|2308.8|2311.1|2309.6|2312.8|2310.1|2310.1|2308|3
1767976410000|2026-01-09 16:33:30|2310.9|2309.4|2310.9|2309.4|2310.9|2309.4|2310.7|2309.2|0
1767976420000|2026-01-09 16:33:40|2310.8|2309.3|2310.9|2309.4|2311.1|2309.6|2310.6|2309.1|1
1767976430000|2026-01-09 16:33:50|2310.8|2309.3|2310.4|2308.9|2312.1|2309.5|2309.6|2307.1|8
1767976440000|2026-01-09 16:34:00|2310.3|2308.8|2310.3|2308.8|2312.1|2309.5|2310.3|2308|0
1767976450000|2026-01-09 16:34:10|2310.2|2308.7|2312.8|2308.8|2312.8|2310|2310.2|2308.7|1
1767976460000|2026-01-09 16:34:20|2312.9|2308.9|2312.5|2308.5|2312.9|2310|2310.6|2308|0
1767976470000|2026-01-09 16:34:30|2311.4|2309.9|2310.9|2309.4|2312.7|2309.9|2310.9|2308.3|0
1767976480000|2026-01-09 16:34:40|2312.3|2308.3|2313.6|2309.6|2313.6|2310.7|2311.7|2308.3|3
1767976490000|2026-01-09 16:34:50|2314.2|2310.2|2313.8|2309.8|2314.5|2311.6|2312.5|2309.8|1
1767976500000|2026-01-09 16:35:00|2314.4|2310.4|2313.3|2309.3|2314.9|2311.8|2313.1|2309.3|2
1767976510000|2026-01-09 16:35:10|2311.9|2310.4|2311.1|2309.6|2312.2|2310.4|2310.1|2308|2
1767976520000|2026-01-09 16:35:20|2313|2309|2314.2|2310.2|2314.2|2311|2311.9|2309|2
1767976530000|2026-01-09 16:35:30|2313.3|2311.8|2315.4|2311.4|2315.4|2312.5|2313.3|2311.1|1
1767976540000|2026-01-09 16:35:40|2315.8|2311.8|2316.6|2312.6|2316.7|2314.8|2314.8|2311.8|17
1767976550000|2026-01-09 16:35:50|2316.7|2312.7|2314.7|2313.2|2316.7|2314|2314.5|2311.6|4
1767976560000|2026-01-09 16:36:00|2314.9|2313.4|2316.2|2312.2|2316.2|2314.1|2314.9|2312.2|2
1767976570000|2026-01-09 16:36:10|2316.3|2312.3|2315.5|2311.5|2316.4|2313.9|2314.7|2311.5|1
1767976580000|2026-01-09 16:36:20|2314.5|2313|2315.5|2311.5|2316.5|2313.9|2314.5|2311.2|10
1767976590000|2026-01-09 16:36:30|2314.2|2312.7|2314.5|2310.5|2315.5|2312.8|2313.2|2310.5|3
1767976600000|2026-01-09 16:36:40|2315.2|2311.2|2315|2311|2315.5|2312.6|2313.2|2311|1
1767976610000|2026-01-09 16:36:50|2313.7|2312.2|2313.2|2311.7|2314.9|2312.2|2313|2310.6|0
1767976620000|2026-01-09 16:37:00|2313.3|2311.8|2313.8|2312.3|2314.6|2312.3|2313.2|2310.6|1
1767976630000|2026-01-09 16:37:10|2313.7|2312.2|2314.3|2312.8|2315.9|2313.2|2313.7|2311.9|4
1767976640000|2026-01-09 16:37:20|2314.2|2312.7|2314.3|2312.8|2315.5|2312.8|2313.9|2311.5|0
1767976650000|2026-01-09 16:37:30|2314.2|2312.7|2313.8|2312.3|2315.4|2312.8|2313.8|2311.4|0
1767976660000|2026-01-09 16:37:40|2313.9|2312.4|2314.1|2310.1|2315.3|2312.6|2313.7|2310.1|1
1767976670000|2026-01-09 16:37:50|2313.3|2311.8|2315.7|2314.2|2316.7|2314.2|2313.3|2310.7|0
1767976680000|2026-01-09 16:38:00|2315.8|2314.3|2315.8|2314.3|2315.9|2314.4|2315.7|2314.2|0
1767976690000|2026-01-09 16:38:10|2315.7|2314.2|2315.8|2314.3|2315.9|2314.4|2315.7|2314.2|0
1767976700000|2026-01-09 16:38:20|2315.5|2314|2315.4|2313.9|2315.8|2314.3|2315.3|2313.8|2
1767976710000|2026-01-09 16:38:30|2315.6|2314.1|2315.1|2313.6|2315.6|2314.1|2315.1|2313.6|1
1767976720000|2026-01-09 16:38:40|2314.3|2312.8|2314.7|2313.2|2314.8|2313.3|2314.3|2312.8|1
1767976730000|2026-01-09 16:38:50|2314.8|2313.3|2315.4|2313.9|2315.4|2313.9|2314.8|2313.3|0
1767976740000|2026-01-09 16:39:00|2315.3|2313.8|2315.6|2314.1|2315.6|2314.1|2315.2|2313.7|1
1767976750000|2026-01-09 16:39:10|2315.9|2314.4|2315.6|2314.1|2315.9|2314.4|2315.6|2314.1|2
1767976770000|2026-01-09 16:39:30|2315.4|2313.9|2315.2|2313.7|2315.4|2313.9|2315|2313.5|0
1767976780000|2026-01-09 16:39:40|2315.3|2313.8|2315.5|2314|2315.5|2314|2315.3|2313.8|1
1767976790000|2026-01-09 16:39:50|2315.7|2314.2|2318.1|2314.1|2318.1|2315.5|2315.6|2313.7|3
1767976800000|2026-01-09 16:40:00|2318.2|2314.2|2316.8|2315.3|2318.3|2315.7|2316.4|2314.1|1
1767976810000|2026-01-09 16:40:10|2316.7|2315.2|2314.6|2313.1|2317|2315.3|2314.6|2312.8|3
1767976820000|2026-01-09 16:40:20|2314.5|2313|2312.9|2311.4|2314.7|2313.2|2312.9|2311.4|2
1767976830000|2026-01-09 16:40:30|2313.8|2309.8|2314.2|2312.7|2314.3|2312.8|2312.6|2309.8|4
1767976840000|2026-01-09 16:40:40|2314.1|2312.6|2314.6|2313.1|2314.6|2313.1|2314|2312.5|0
1767976850000|2026-01-09 16:40:50|2314.5|2313|2314.5|2313|2314.8|2313.3|2314.2|2312.7|1
1767976860000|2026-01-09 16:41:00|2314.6|2313.1|2315|2313.5|2315.2|2313.7|2314.6|2313.1|5
1767976870000|2026-01-09 16:41:10|2314.9|2313.4|2315|2313.5|2315.4|2313.9|2314.6|2313.1|1
1767976880000|2026-01-09 16:41:20|2314.8|2313.3|2313.8|2312.3|2315.6|2313.3|2313.6|2311.6|2
1767976890000|2026-01-09 16:41:30|2313.9|2312.4|2313.7|2312.2|2315.3|2312.6|2313.3|2311|1
1767976900000|2026-01-09 16:41:40|2315|2311|2316.8|2312.8|2316.8|2313.5|2314.4|2311|0
1767976910000|2026-01-09 16:41:50|2316.9|2312.9|2314.6|2313.1|2316.9|2313.8|2314.6|2312.5|2
1767976920000|2026-01-09 16:42:00|2315.5|2311.5|2315.7|2311.7|2315.7|2311.7|2315.5|2311.5|1
1767976930000|2026-01-09 16:42:10|2314.2|2312.7|2315.4|2311.4|2315.8|2312.8|2314.2|2311.4|1
1767976940000|2026-01-09 16:42:20|2315.3|2311.3|2315.4|2311.4|2315.5|2312.6|2313.8|2311.3|0
1767976950000|2026-01-09 16:42:30|2315.5|2311.5|2315|2311|2315.5|2312.8|2313.2|2311|5
1767976960000|2026-01-09 16:42:40|2313.7|2312.2|2314|2312.5|2314.9|2312.5|2313.7|2310.9|0
1767976970000|2026-01-09 16:42:50|2313.9|2312.4|2314.2|2312.7|2315.3|2312.7|2313.5|2311.2|1
1767976980000|2026-01-09 16:43:00|2315.3|2311.3|2315.3|2311.3|2315.3|2312.7|2314|2311.2|0
1767976990000|2026-01-09 16:43:10|2314|2312.5|2312.7|2311.2|2315.2|2312.5|2312|2310.5|2
1767977000000|2026-01-09 16:43:20|2312.8|2311.3|2313.8|2309.8|2314.3|2311.5|2312.7|2309.8|1
1767977010000|2026-01-09 16:43:30|2312.6|2311.1|2318.1|2314.1|2318.1|2314.1|2312.6|2309.8|3
1767977020000|2026-01-09 16:43:40|2318|2314|2316.4|2314.9|2318|2315|2316.1|2313.3|0
1767977030000|2026-01-09 16:43:50|2316.5|2315|2318.3|2314.3|2318.4|2315.8|2316.5|2314.1|1
1767977040000|2026-01-09 16:44:00|2318.4|2314.4|2318.3|2314.3|2318.4|2315.9|2316.8|2314.3|1
1767977050000|2026-01-09 16:44:10|2317.1|2315.6|2316.5|2315|2318.3|2315.6|2316.3|2313.5|1
1767977060000|2026-01-09 16:44:20|2316.4|2314.9|2317.5|2313.5|2317.8|2315|2316.1|2313.4|0
1767977070000|2026-01-09 16:44:30|2316.3|2314.8|2316.5|2315|2316.8|2315.3|2316.3|2314.8|1
1767977080000|2026-01-09 16:44:40|2317.8|2313.8|2317.3|2315.8|2317.8|2315.8|2316.6|2313.8|1
1767977090000|2026-01-09 16:44:50|2317.2|2315.7|2320.2|2316.2|2320.2|2316.8|2317.2|2315.7|9
1767977100000|2026-01-09 16:45:00|2318|2316.5|2319.2|2317.7|2320.5|2317.7|2318|2315.6|4
1767977110000|2026-01-09 16:45:10|2319.3|2317.8|2317.2|2315.7|2320.7|2317.9|2317.2|2315.4|4
1767977120000|2026-01-09 16:45:20|2318.3|2314.3|2316.5|2315|2319.1|2316.1|2316.5|2314.3|1
1767977130000|2026-01-09 16:45:30|2316.6|2315.1|2316.5|2315|2318.3|2315.4|2316.4|2313.9|0
1767977140000|2026-01-09 16:45:40|2316.4|2314.9|2315.9|2314.4|2317.5|2314.9|2315.6|2313|1
1767977150000|2026-01-09 16:45:50|2317|2313|2315.2|2313.7|2317|2313.9|2314.9|2312.2|3
1767977160000|2026-01-09 16:46:00|2315.3|2313.8|2317.4|2315.9|2317.4|2315.9|2315.3|2312.7|2
1767977170000|2026-01-09 16:46:10|2317.6|2316.1|2317.6|2316.1|2318.3|2316.1|2317.4|2314.3|0
1767977180000|2026-01-09 16:46:20|2319.4|2315.4|2319.2|2315.2|2319.9|2317.2|2317.6|2314.7|3
1767977190000|2026-01-09 16:46:30|2318|2316.5|2319.5|2315.5|2319.7|2316.5|2318|2315.1|2
1767977200000|2026-01-09 16:46:40|2319.4|2315.4|2319.1|2315.1|2319.6|2315.6|2319.1|2315.1|0
1767977210000|2026-01-09 16:46:50|2319.2|2315.2|2319|2315|2319.2|2315.2|2318.5|2314.5|0
1767977220000|2026-01-09 16:47:00|2319.1|2315.1|2317.9|2316.4|2319.2|2316.4|2317.9|2315|0
1767977230000|2026-01-09 16:47:10|2319.2|2315.2|2317.9|2316.4|2319.2|2316.6|2317.9|2315.2|0
1767977240000|2026-01-09 16:47:20|2319.2|2315.2|2318.5|2314.5|2319.2|2316.5|2317.9|2314.4|1
1767977250000|2026-01-09 16:47:30|2318.4|2314.4|2318.8|2314.8|2319|2316.2|2316.8|2314.2|0
1767977260000|2026-01-09 16:47:40|2318.9|2314.9|2318.8|2314.8|2319.3|2316.3|2317.7|2314.8|0
1767977270000|2026-01-09 16:47:50|2318.9|2314.9|2318.7|2314.7|2319|2316.1|2317.6|2314.7|0
1767977280000|2026-01-09 16:48:00|2317.3|2315.8|2317.5|2316|2318.7|2316.1|2317.3|2314.7|0
1767977290000|2026-01-09 16:48:10|2318.7|2314.7|2317.2|2315.7|2318.7|2315.8|2316.9|2314|1
1767977300000|2026-01-09 16:48:20|2317.3|2315.8|2319.2|2317.7|2320.2|2317.7|2317.3|2315.1|0
1767977310000|2026-01-09 16:48:30|2319.9|2315.9|2320|2318.5|2321|2318.5|2319.1|2315.9|1
1767977320000|2026-01-09 16:48:40|2319.9|2318.4|2319.9|2318.4|2320|2318.5|2319.9|2318.4|0
1767977330000|2026-01-09 16:48:50|2320|2318.5|2320.2|2318.7|2320.2|2318.7|2319.9|2318.4|0
1767977340000|2026-01-09 16:49:00|2320.3|2318.8|2321|2319.5|2321.7|2320.2|2320.3|2318.8|12
1767977350000|2026-01-09 16:49:10|2321.1|2319.6|2321|2319.5|2321.2|2319.7|2321|2319.5|0
1767977360000|2026-01-09 16:49:20|2321.2|2319.7|2320.6|2319.1|2321.2|2319.7|2320.4|2318.9|3
1767977370000|2026-01-09 16:49:30|2320.5|2319|2321.1|2317.1|2321.1|2319|2319.6|2316.6|3
1767977380000|2026-01-09 16:49:40|2321|2317|2321|2317|2321.2|2318.6|2319.6|2317|1
1767977390000|2026-01-09 16:49:50|2321.1|2317.1|2321.2|2317.2|2321.2|2317.2|2321|2317|0
1767977400000|2026-01-09 16:50:00|2320|2318.5|2320.7|2319.2|2322.3|2319.2|2320|2318.1|1
1767977410000|2026-01-09 16:50:10|2321.9|2317.9|2320.7|2319.2|2321.9|2319.2|2320.6|2317.9|0
1767977430000|2026-01-09 16:50:30|2320.6|2319.1|2321.4|2317.4|2321.4|2319.1|2320|2317.4|1
1767977440000|2026-01-09 16:50:40|2321.3|2317.3|2321.4|2317.4|2321.4|2318.7|2320.1|2317.3|1
1767977450000|2026-01-09 16:50:50|2320.1|2318.6|2320|2318.5|2321.3|2318.6|2319.6|2317.3|4
1767977460000|2026-01-09 16:51:00|2319.9|2318.4|2319.7|2318.2|2320|2318.5|2319.7|2318.2|0
1767977470000|2026-01-09 16:51:10|2319.6|2318.1|2319.4|2317.9|2320.1|2318.1|2319.4|2316.1|6
1767977480000|2026-01-09 16:51:20|2319.5|2318|2318.4|2316.9|2320.5|2318|2318.3|2316.5|1
1767977490000|2026-01-09 16:51:30|2318.1|2316.6|2317.6|2316.1|2318.1|2316.6|2317.4|2315.9|4
1767977500000|2026-01-09 16:51:40|2317.4|2315.9|2315.9|2314.4|2317.4|2315.9|2315.7|2314.2|9
1767977510000|2026-01-09 16:51:50|2315.8|2314.3|2315.3|2313.8|2315.8|2314.3|2315.2|2313.7|2
1767977520000|2026-01-09 16:52:00|2315.2|2313.7|2314.3|2312.8|2315.2|2313.7|2314.1|2311.2|4
1767977530000|2026-01-09 16:52:10|2314.4|2312.9|2312.3|2310.8|2314.7|2312.9|2312.2|2310.7|5
1767977540000|2026-01-09 16:52:20|2312.2|2310.7|2314.1|2310.1|2314.1|2311.4|2312|2309.2|48
1767977550000|2026-01-09 16:52:30|2312.7|2311.2|2311.7|2310.2|2312.8|2311.2|2311.5|2308.6|1
1767977560000|2026-01-09 16:52:40|2311.6|2310.1|2312.6|2311.1|2314.1|2311.2|2311.6|2309.8|1
1767977570000|2026-01-09 16:52:50|2312.5|2311|2312.9|2311.4|2314.1|2311.4|2312.3|2309.8|2
1767977580000|2026-01-09 16:53:00|2313.3|2311.8|2314.9|2310.9|2314.9|2311.9|2313.3|2310.6|1
1767977590000|2026-01-09 16:53:10|2313.3|2311.8|2313.7|2309.7|2315|2311.8|2312.6|2309.6|0
1767977600000|2026-01-09 16:53:20|2312.5|2311|2312.7|2311.2|2314|2311.5|2312.4|2309.9|1
1767977610000|2026-01-09 16:53:30|2312.8|2311.3|2313.9|2312.4|2315|2312.5|2312.7|2311|2
1767977620000|2026-01-09 16:53:40|2314|2312.5|2314.8|2313.3|2316.1|2313.3|2313.9|2312|2
1767977630000|2026-01-09 16:53:50|2316|2312|2314.3|2312.8|2316|2313.2|2314|2311|1
1767977640000|2026-01-09 16:54:00|2314.5|2313|2314.8|2313.3|2315.1|2313.6|2314.5|2313|0
1767977650000|2026-01-09 16:54:10|2314.9|2313.4|2316.2|2314.7|2317.4|2314.8|2314.8|2313.3|1
1767977660000|2026-01-09 16:54:20|2316.5|2312.5|2316.5|2315|2316.9|2315|2315.7|2312.5|3
1767977670000|2026-01-09 16:54:30|2316.6|2315.1|2318.7|2314.7|2318.7|2315.1|2316.6|2314.7|1
1767977680000|2026-01-09 16:54:40|2318.8|2314.8|2317.5|2316|2319|2316.3|2317.5|2314.7|0
1767977690000|2026-01-09 16:54:50|2317.4|2315.9|2317.8|2316.3|2319|2316.4|2317.4|2314.8|0
1767977700000|2026-01-09 16:55:00|2316.7|2315.2|2316.7|2315.2|2316.7|2315.2|2316.7|2315.2|2
1767977710000|2026-01-09 16:55:10|||||||||1
1767977720000|2026-01-09 16:55:20|2316.6|2315.1|2318.4|2316.9|2319.3|2316.9|2316.6|2315.1|2
1767977730000|2026-01-09 16:55:30|2318.5|2317|2318.6|2317.1|2318.6|2317.1|2318.5|2317|0
1767977740000|2026-01-09 16:55:40|2318.5|2317|2318.5|2317|2318.5|2317|2318.5|2317|1
1767977750000|2026-01-09 16:55:50|2318.6|2317.1|2318.5|2317|2318.6|2317.1|2318.4|2316.9|0
1767977760000|2026-01-09 16:56:00|2318.6|2317.1|2319.6|2318.1|2321|2318.2|2318.6|2317|2
1767977770000|2026-01-09 16:56:10|2319.7|2318.2|2319.6|2318.1|2321|2318.2|2319.5|2317|0
1767977780000|2026-01-09 16:56:20|2319.7|2318.2|2319.9|2318.4|2320.9|2318.4|2319.5|2316.9|0
1767977790000|2026-01-09 16:56:30|2319.8|2318.3|2319|2317.5|2319.8|2318.3|2318.9|2317.4|7
1767977800000|2026-01-09 16:56:40|2319.1|2317.6|2319.4|2317.9|2320.8|2318.2|2319.1|2316.7|0
1767977810000|2026-01-09 16:56:50|2319.3|2317.8|2319.9|2318.4|2319.9|2318.4|2318.7|2317.2|3
1767977820000|2026-01-09 16:57:00|2319.7|2318.2|2320|2318.5|2320|2318.5|2319.7|2318.2|0
1767977830000|2026-01-09 16:57:10|2319.9|2318.4|2319.9|2318.4|2319.9|2318.4|2319.9|2318.4|0
1767977840000|2026-01-09 16:57:20|2320|2318.5|2318|2316.5|2320|2318.5|2316.8|2315.3|3
1767977850000|2026-01-09 16:57:30|2319.1|2315.1|2318.1|2316.6|2319.1|2316.6|2318|2315.1|0
1767977860000|2026-01-09 16:57:40|2318|2316.5|2319.9|2315.9|2320.8|2318.2|2318|2315.9|3
1767977870000|2026-01-09 16:57:50|2318.8|2317.3|2316.7|2315.2|2320.1|2317.3|2316.7|2315.2|5
1767977880000|2026-01-09 16:58:00|2316.6|2315.1|2316.6|2315.1|2316.7|2315.2|2316.6|2315.1|1
1767977890000|2026-01-09 16:58:10|2316.7|2315.2|2316.2|2314.7|2317.2|2315.2|2316.1|2313.2|1
1767977900000|2026-01-09 16:58:20|2316.3|2314.8|2316.7|2315.2|2317.7|2315.2|2316.3|2313.7|0
1767977910000|2026-01-09 16:58:30|2316.8|2315.3|2317.6|2316.1|2317.6|2316.1|2316.8|2315.3|1
1767977920000|2026-01-09 16:58:40|2318.9|2314.9|2317.1|2315.6|2318.9|2316.1|2317.1|2314.6|0
1767977930000|2026-01-09 16:58:50|2317.2|2315.7|2315.2|2313.7|2317.2|2315.7|2315.2|2313.7|2
1767977940000|2026-01-09 16:59:00|2315.3|2313.8|2315.7|2311.7|2317.4|2313.8|2314.1|2311.7|1
1767977950000|2026-01-09 16:59:10|2315.8|2311.8|2315.8|2311.8|2316.3|2313.3|2314.8|2311.8|0
1767977960000|2026-01-09 16:59:20|2315.6|2311.6|2314.6|2313.1|2315.7|2313.1|2314.4|2311.6|1
1767977970000|2026-01-09 16:59:30|2314.5|2313|2314.4|2312.9|2315.8|2313|2314.3|2311.3|2
1767977980000|2026-01-09 16:59:40|2315.7|2311.7|2314.6|2313.1|2315.7|2313.2|2314.4|2311.7|0
1767977990000|2026-01-09 16:59:50|2314.7|2313.2|2313.8|2312.3|2315.6|2313.2|2313.7|2311.3|1
1767978000000|2026-01-09 17:00:00|2315.3|2311.3|2314.8|2313.3|2315.3|2313.3|2314.4|2311.3|1
1767978010000|2026-01-09 17:00:10|2314.6|2313.1|2312.3|2310.8|2314.6|2313.1|2312.3|2310.2|23
1767978020000|2026-01-09 17:00:20|2312.9|2308.9|2312.5|2311|2313|2311.1|2312.5|2308.9|4
1767978030000|2026-01-09 17:00:30|2312.6|2311.1|2312.5|2311|2312.6|2311.1|2312.5|2311|0
1767978040000|2026-01-09 17:00:40|2312.4|2310.9|2312.5|2311|2312.6|2311.1|2312.4|2310.9|1
1767978050000|2026-01-09 17:00:50|2312.6|2311.1|2314.2|2312.7|2314.3|2312.8|2312.5|2311|2
1767978060000|2026-01-09 17:01:00|2314.3|2312.8|2315.9|2314.4|2317.5|2314.5|2314.3|2312.8|3
1767978070000|2026-01-09 17:01:10|2316|2314.5|2315.3|2311.3|2316.1|2314.6|2315.3|2311.3|3
1767978080000|2026-01-09 17:01:20|2315.2|2311.2|2312.4|2310.9|2315.2|2312.2|2311.6|2309.6|3
1767978090000|2026-01-09 17:01:30|2313|2311.5|2314.1|2310.1|2314.4|2311.7|2312.2|2310.1|4
1767978100000|2026-01-09 17:01:40|2313.1|2311.6|2311.6|2307.6|2314.2|2311.7|2310|2307.6|13
1767978110000|2026-01-09 17:01:50|2310.4|2308.9|2312.8|2308.8|2312.8|2309.7|2310.1|2307.6|1
1767978120000|2026-01-09 17:02:00|2311.5|2310|2310|2308.5|2311.8|2310|2309.6|2306.9|3
1767978130000|2026-01-09 17:02:10|2311.2|2307.2|2312.6|2308.6|2312.6|2309.5|2309.8|2307.1|3
1767978140000|2026-01-09 17:02:20|2312.5|2308.5|2311.9|2307.9|2312.6|2309.5|2310.2|2307.9|1
1767978150000|2026-01-09 17:02:30|2312|2308|2310.3|2308.8|2312|2308.9|2310.3|2307.8|0
1767978160000|2026-01-09 17:02:40|2310.4|2308.9|2310.2|2308.7|2310.4|2308.9|2310|2308.5|5
1767978170000|2026-01-09 17:02:50|2310|2308.5|2309.7|2308.2|2310|2308.5|2309.5|2308|3
1767978180000|2026-01-09 17:03:00|2310.8|2306.8|2308.4|2306.9|2310.8|2308.1|2308.4|2306.8|4
1767978190000|2026-01-09 17:03:10|2308.3|2306.8|2305.3|2303.8|2308.3|2306.8|2305.3|2303.8|1
1767978200000|2026-01-09 17:03:20|2305.1|2303.6|2305.5|2304|2307.2|2304.5|2304.8|2302.1|4
1767978210000|2026-01-09 17:03:30|2305.1|2303.6|2303.8|2302.3|2306.8|2303.9|2303.7|2302.1|5
1767978220000|2026-01-09 17:03:40|2303.9|2302.4|2305.5|2301.5|2305.5|2302.4|2303.8|2301.2|0
1767978230000|2026-01-09 17:03:50|2304.6|2303.1|2304.9|2300.9|2306.2|2303.3|2303.8|2300.9|3
1767978240000|2026-01-09 17:04:00|2304.8|2300.8|2306|2304.5|2307.4|2304.5|2304.1|2300.8|1
1767978250000|2026-01-09 17:04:10|2307.3|2303.3|2308|2304|2308|2304.4|2305.9|2303.3|2
1767978260000|2026-01-09 17:04:20|2308.1|2304.1|2308.9|2304.9|2309|2305.2|2306.7|2304|0
1767978270000|2026-01-09 17:04:30|2309|2305|2307.4|2305.9|2309.2|2306.4|2307.4|2305|0
1767978280000|2026-01-09 17:04:40|2307|2305.5|2306|2304.5|2307.6|2305.5|2306|2303.6|2
1767978290000|2026-01-09 17:04:50|2306.1|2304.6|2306.3|2304.8|2307.9|2304.9|2306|2303.9|1
1767978300000|2026-01-09 17:05:00|2306.4|2304.9|2307.6|2303.6|2308.2|2305.5|2306.4|2303.6|2
1767978310000|2026-01-09 17:05:10|2307.3|2303.3|2307.4|2303.4|2307.4|2304.8|2305.8|2303.2|3
1767978320000|2026-01-09 17:05:20|2307.9|2303.9|2307.7|2303.7|2307.9|2304.9|2306.3|2303.6|0
1767978330000|2026-01-09 17:05:30|2306.3|2304.8|2306.1|2304.6|2306.3|2304.8|2306.1|2304.6|1
1767978340000|2026-01-09 17:05:40|2306.3|2304.8|2307.7|2303.7|2307.8|2304.8|2306.2|2303.6|1
1767978350000|2026-01-09 17:05:50|2306.3|2304.8|2306.8|2302.8|2306.8|2304.8|2305.5|2302.5|1
1767978360000|2026-01-09 17:06:00|2305.6|2304.1|2309.3|2307.8|2310.9|2307.8|2305.3|2302.8|3
1767978370000|2026-01-09 17:06:10|2309.2|2307.7|2309.9|2308.4|2311.4|2308.5|2309.2|2307.3|1
1767978380000|2026-01-09 17:06:20|2310|2308.5|2312|2308|2312|2310.5|2310|2308|4
1767978390000|2026-01-09 17:06:30|2312.1|2308.1|2311.1|2309.6|2312.1|2309.6|2310.8|2308.1|2
1767978400000|2026-01-09 17:06:40|2311.3|2309.8|2311.8|2307.8|2313.6|2310.3|2309.9|2307.8|7
1767978410000|2026-01-09 17:06:50|2311.9|2307.9|2311.3|2309.8|2312.2|2309.8|2311.2|2307.7|0
1767978420000|2026-01-09 17:07:00|2311.4|2309.9|2313.5|2309.5|2313.6|2310.3|2311.4|2308.8|0
1767978430000|2026-01-09 17:07:10|2314.1|2310.1|2313.9|2309.9|2314.1|2310.1|2313.9|2309.9|0
1767978440000|2026-01-09 17:07:20|2313.8|2309.8|2313.7|2309.7|2313.9|2309.9|2313.6|2309.6|0
1767978450000|2026-01-09 17:07:30|2313.6|2309.6|2312.6|2311.1|2313.6|2311.1|2312.5|2309.5|1
1767978460000|2026-01-09 17:07:40|2312.5|2311|2312.5|2311|2312.6|2311.1|2312.5|2311|0
1767978470000|2026-01-09 17:07:50|2312.6|2311.1|2312.5|2311|2312.6|2311.1|2312.5|2311|1
1767978480000|2026-01-09 17:08:00|2312.6|2311.1|2312.6|2311.1|2312.7|2311.2|2312.5|2311|0
1767978490000|2026-01-09 17:08:10|2312.5|2311|2311.4|2309.9|2312.6|2311.1|2311.4|2309.9|1
1767978500000|2026-01-09 17:08:20|2311.5|2310|2313.7|2309.7|2313.7|2310.8|2311.5|2309.3|1
1767978510000|2026-01-09 17:08:30|2313.6|2309.6|2311.3|2309.8|2313.6|2310.8|2311.3|2309.6|1
1767978520000|2026-01-09 17:08:40|2311.6|2307.6|2312.4|2310.9|2312.4|2310.9|2311.1|2307.6|2
1767978530000|2026-01-09 17:08:50|2313.5|2309.5|2311.8|2310.3|2313.5|2310.3|2311.8|2309.2|0
1767978540000|2026-01-09 17:09:00|2311.7|2310.2|2311.7|2310.2|2311.7|2310.2|2311.7|2310.2|0
1767978550000|2026-01-09 17:09:10|2311.8|2310.3|2311.8|2310.3|2311.8|2310.3|2311.8|2310.3|0
1767978560000|2026-01-09 17:09:20|2312.5|2311|2312.4|2310.9|2313.5|2311|2312.3|2309.5|1
1767978570000|2026-01-09 17:09:30|2313.5|2309.5|2312.5|2311|2313.5|2311|2312.5|2309.5|0
1767978580000|2026-01-09 17:09:40|2313.5|2309.5|2312.5|2311|2313.5|2311|2312.5|2309.5|0
1767978590000|2026-01-09 17:09:50|2312.7|2311.2|2315.1|2311.1|2315.1|2312.1|2312.7|2309.7|3
1767978600000|2026-01-09 17:10:00|2315.2|2311.2|2315|2313.5|2316.4|2313.6|2314.5|2311.2|6
1767978610000|2026-01-09 17:10:10|2316.4|2312.4|2314.8|2313.3|2316.4|2313.8|2314.5|2312.4|3
1767978620000|2026-01-09 17:10:20|2314.7|2313.2|2314.8|2313.3|2314.8|2313.3|2314.7|2313.2|0
1767978630000|2026-01-09 17:10:30|2314.9|2313.4|2315.6|2314.1|2315.7|2314.2|2314.9|2313.4|7
1767978640000|2026-01-09 17:10:40|2315.5|2314|2314.8|2313.3|2315.5|2314|2314.8|2313.3|0
1767978650000|2026-01-09 17:10:50|2314.9|2313.4|2315.1|2313.6|2315.1|2313.6|2314.8|2313.3|0
1767978660000|2026-01-09 17:11:00|2315.2|2313.7|2313.5|2312|2315.3|2313.7|2313.5|2310.4|3
1767978670000|2026-01-09 17:11:10|2313|2311.5|2314.3|2310.3|2314.4|2311.5|2313|2310.2|0
1767978680000|2026-01-09 17:11:20|2314.5|2310.5|2314.5|2310.5|2314.5|2310.5|2314.5|2310.5|1
1767978690000|2026-01-09 17:11:30|2312.9|2311.4|2313|2311.5|2314.3|2311.5|2312.9|2310.3|0
1767978700000|2026-01-09 17:11:40|2314.2|2310.2|2313.8|2309.8|2314.2|2311.5|2312.8|2309.8|1
1767978710000|2026-01-09 17:11:50|2313.9|2309.9|2313.3|2309.3|2314.4|2311.6|2312.6|2309.3|0
1767978720000|2026-01-09 17:12:00|2312.1|2310.6|2312.4|2310.9|2313.4|2310.9|2312.1|2309.4|0
1767978730000|2026-01-09 17:12:10|2311.9|2310.4|2312.4|2310.9|2312.4|2310.9|2311.9|2310.4|1
1767978750000|2026-01-09 17:12:30|2312.3|2310.8|2312.4|2310.9|2312.4|2310.9|2312.3|2310.8|0
1767978760000|2026-01-09 17:12:40|2312.3|2310.8|2312.1|2310.6|2312.3|2310.8|2311.9|2310.4|0
1767978770000|2026-01-09 17:12:50|2312.2|2310.7|2311.2|2309.7|2312.9|2311.4|2310.8|2308.7|14
1767978780000|2026-01-09 17:13:00|2311.3|2309.8|2311.3|2309.8|2311.4|2309.9|2311|2309.5|0
1767978790000|2026-01-09 17:13:10|2311.4|2309.9|2313|2309|2313|2310.1|2311.3|2308.6|0
1767978800000|2026-01-09 17:13:20|2312.7|2308.7|2312.9|2308.9|2313|2310.2|2311.7|2308.7|0
1767978810000|2026-01-09 17:13:30|2312.8|2308.8|2313.3|2309.3|2313.3|2310.3|2311.3|2308.8|0
1767978820000|2026-01-09 17:13:40|2313.2|2309.2|2313.1|2309.1|2313.8|2310.9|2311.8|2308.8|1
1767978830000|2026-01-09 17:13:50|2313.2|2309.2|2313.3|2309.3|2313.4|2310.6|2312.1|2309.2|1
1767978840000|2026-01-09 17:14:00|2313.4|2309.4|2313.3|2309.3|2313.4|2310.8|2312.2|2309.3|0
1767978850000|2026-01-09 17:14:10|2311.8|2310.3|2312.8|2308.8|2312.8|2310.3|2311.6|2308.3|3
1767978860000|2026-01-09 17:14:20|2311.6|2310.1|2312.3|2310.8|2313.2|2310.8|2311.5|2308.7|0
1767978870000|2026-01-09 17:14:30|2312.4|2310.9|2312.3|2310.8|2312.4|2310.9|2312.3|2310.8|0
1767978880000|2026-01-09 17:14:40|2312.1|2310.6|2312.2|2310.7|2313.4|2310.8|2312.1|2308.6|2
1767978890000|2026-01-09 17:14:50|2313.3|2309.3|2313.3|2309.3|2313.3|2310.8|2312.3|2309.3|0
1767978900000|2026-01-09 17:15:00|2312.4|2308.4|2312.2|2308.2|2312.4|2308.8|2310|2307.1|2
1767978910000|2026-01-09 17:15:10|2312.1|2308.1|2310.4|2308.9|2312.1|2309.3|2310.4|2307.6|0
1767978920000|2026-01-09 17:15:20|2310.5|2309|2311|2307|2312|2309.3|2310.3|2307|0
1767978930000|2026-01-09 17:15:30|2309.3|2307.8|2309.2|2307.7|2309.3|2307.8|2309.1|2307.6|0
1767978940000|2026-01-09 17:15:40|2309|2307.5|2308.1|2306.6|2309.2|2307.7|2308.1|2306.6|7
1767978950000|2026-01-09 17:15:50|2308|2306.5|2309.1|2305.1|2309.1|2306.7|2307.3|2304.8|5
1767978960000|2026-01-09 17:16:00|2309|2305|2307.7|2306.2|2309|2306.2|2307.7|2304.9|0
1767978970000|2026-01-09 17:16:10|2308.9|2304.9|2307.9|2306.4|2309|2306.4|2307.8|2304.9|0
1767978980000|2026-01-09 17:16:20|2307.8|2306.3|2309.8|2305.8|2310|2307|2307.8|2305.8|4
1767978990000|2026-01-09 17:16:30|2309.9|2305.9|2309.9|2305.9|2310|2307|2308.4|2305.8|1
1767979000000|2026-01-09 17:16:40|2308.5|2307|2308.5|2307|2308.5|2307|2308.5|2307|0
1767979010000|2026-01-09 17:16:50|2308.6|2307.1|2309|2307.5|2310.1|2307.5|2308.4|2305.9|2
1767979020000|2026-01-09 17:17:00|2310.1|2306.1|2308.1|2306.6|2310.1|2307.1|2306.8|2304|3
1767979030000|2026-01-09 17:17:10|2307.9|2306.4|2309.2|2305.2|2309.6|2306.5|2307.9|2305.2|2
1767979040000|2026-01-09 17:17:20|2308|2306.5|2308.1|2306.6|2309.3|2306.7|2307.9|2305.2|0
1767979050000|2026-01-09 17:17:30|2308.2|2306.7|2306.6|2305.1|2309.7|2306.7|2306.6|2304.8|1
1767979060000|2026-01-09 17:17:40|2306.7|2305.2|2307.2|2303.2|2307.5|2305.2|2306.4|2303.2|3
1767979070000|2026-01-09 17:17:50|2307.4|2303.4|2307.8|2303.8|2307.8|2304.9|2305.9|2303.4|1
1767979080000|2026-01-09 17:18:00|2306.8|2305.3|2307|2305.5|2309.6|2305.6|2306.8|2304.6|2
1767979090000|2026-01-09 17:18:10|2307.1|2305.6|2306.1|2304.6|2307.1|2305.6|2306.1|2304.6|1
1767979100000|2026-01-09 17:18:20|2307.9|2303.9|2307.8|2303.8|2308.3|2304.3|2307.6|2303.6|5
1767979110000|2026-01-09 17:18:30|2307.3|2303.3|2307.1|2303.1|2307.5|2303.5|2307.1|2303.1|2
1767979120000|2026-01-09 17:18:40|2307.2|2303.2|2309|2305|2309|2305.2|2306.2|2302.9|4
1767979130000|2026-01-09 17:18:50|2309.1|2305.1|2307.2|2305.7|2309.7|2307.6|2307.2|2305.1|3
1767979140000|2026-01-09 17:19:00|2307.1|2305.6|2308.3|2304.3|2308.3|2305.7|2306.4|2303.6|3
1767979150000|2026-01-09 17:19:10|2307.1|2305.6|2308.9|2304.9|2309.6|2306.1|2307.1|2304.9|2
1767979160000|2026-01-09 17:19:20|2309|2305|2309.8|2305.8|2309.8|2306.2|2307.7|2305|1
1767979170000|2026-01-09 17:19:30|2309.9|2305.9|2309.7|2305.7|2310|2306|2309.5|2305.5|0
1767979180000|2026-01-09 17:19:40|2309.8|2305.8|2309.7|2305.7|2309.8|2305.8|2309.7|2305.7|0
1767979190000|2026-01-09 17:19:50|2309.6|2305.6|2307.9|2306.4|2309.7|2306.4|2307.9|2305.6|0
1767979200000|2026-01-09 17:20:00|2309.8|2305.8|2307.2|2305.7|2309.8|2306.6|2307.2|2304|3
1767979210000|2026-01-09 17:20:10|2307.1|2305.6|2308.2|2304.2|2308.2|2305.6|2307.1|2304.1|0
1767979220000|2026-01-09 17:20:20|2308.4|2304.4|2308.5|2304.5|2308.5|2304.5|2308.4|2304.4|0
1767979230000|2026-01-09 17:20:30|2308.4|2304.4|2306|2304.5|2308.5|2304.5|2306|2302.7|4
1767979240000|2026-01-09 17:20:40|2305.9|2304.4|2306|2304.5|2306|2304.5|2305.9|2304.4|0
1767979250000|2026-01-09 17:20:50|2305.9|2304.4|2306.1|2302.1|2306.6|2304.5|2304.6|2302.1|5
1767979260000|2026-01-09 17:21:00|2304.4|2302.9|2305.6|2304.1|2306.6|2304.1|2304.2|2302.1|6
1767979270000|2026-01-09 17:21:10|2305.5|2304|2304.7|2303.2|2306.5|2304|2304.7|2302.5|3
1767979280000|2026-01-09 17:21:20|2306.1|2302.1|2305.6|2304.1|2307.1|2304.1|2304.9|2302.1|2
1767979290000|2026-01-09 17:21:30|2305.8|2304.3|2305|2303.5|2307.4|2304.5|2305|2303.3|4
1767979300000|2026-01-09 17:21:40|2304.9|2303.4|2304.3|2302.8|2305.9|2303.4|2304.3|2301.9|2
1767979310000|2026-01-09 17:21:50|2303.7|2302.2|2302.5|2301|2304.1|2302.2|2302.5|2299.5|21
1767979320000|2026-01-09 17:22:00|2303.7|2299.7|2301.5|2300|2303.7|2301|2301.5|2298.5|6
1767979330000|2026-01-09 17:22:10|2301.6|2300.1|2303.8|2299.8|2304.1|2301.1|2301.6|2299.4|2
1767979340000|2026-01-09 17:22:20|2303.9|2299.9|2303.2|2299.2|2304|2301.4|2302.9|2299.1|5
1767979350000|2026-01-09 17:22:30|2303.1|2299.1|2302.5|2298.5|2303.1|2299.1|2302.5|2298.5|2
1767979360000|2026-01-09 17:22:40|2302.7|2298.7|2302.3|2298.3|2302.8|2299|2300.5|2298.3|2
1767979370000|2026-01-09 17:22:50|2302.5|2298.5|2302.2|2298.2|2303.1|2299.5|2300.4|2298|3
1767979380000|2026-01-09 17:23:00|2302.1|2298.1|2301|2297|2302.1|2299.2|2299.7|2297|3
1767979390000|2026-01-09 17:23:10|2299.4|2297.9|2300.1|2296.1|2300.1|2297.9|2298.9|2296.1|4
1767979400000|2026-01-09 17:23:20|2298.8|2297.3|2296.2|2294.7|2298.8|2297.3|2295.7|2292.7|23
1767979410000|2026-01-09 17:23:30|2296.9|2292.9|2295|2293.5|2297|2294.7|2295|2292.3|3
1767979420000|2026-01-09 17:23:40|2295.8|2291.8|2296.5|2292.5|2296.5|2293.5|2295|2291.8|4
1767979430000|2026-01-09 17:23:50|2295.4|2293.9|2293.5|2289.5|2297.1|2293.9|2291.6|2288.6|9
1767979440000|2026-01-09 17:24:00|2293.4|2289.4|2293.4|2289.4|2293.4|2290.2|2291.2|2288.8|5
1767979450000|2026-01-09 17:24:10|2292|2290.5|2291.2|2289.7|2292.9|2291.4|2289.7|2287.8|24
1767979460000|2026-01-09 17:24:20|2293.6|2289.6|2296|2292|2296.9|2292.9|2293.6|2289.6|4
1767979470000|2026-01-09 17:24:30|2296.6|2292.6|2295.5|2294|2296.8|2294|2295.5|2291.9|2
1767979480000|2026-01-09 17:24:40|2296.8|2292.8|2297|2293|2297.6|2294.5|2296|2292.8|4
1767979490000|2026-01-09 17:24:50|2298.2|2294.2|2296.4|2294.9|2298.2|2294.9|2296.4|2293.7|2
1767979500000|2026-01-09 17:25:00|2298.1|2294.1|2298.2|2294.2|2298.2|2295.6|2297.1|2294.1|1
1767979510000|2026-01-09 17:25:10|2298.3|2294.3|2298.3|2294.3|2298.8|2294.8|2298.2|2294.2|2
1767979520000|2026-01-09 17:25:20|2298.2|2294.2|2298.6|2294.6|2298.7|2295.2|2296.7|2293.1|2
1767979530000|2026-01-09 17:25:30|2298.7|2294.7|2298.6|2294.6|2298.8|2294.8|2298.6|2294.6|0
1767979540000|2026-01-09 17:25:40|2298.3|2294.3|2298.7|2294.7|2298.7|2294.7|2298.3|2294.3|1
1767979550000|2026-01-09 17:25:50|2297.5|2296|2297.6|2296.1|2297.6|2296.1|2297.2|2295.7|1
1767979560000|2026-01-09 17:26:00|2297|2295.5|2297.6|2296.1|2298.5|2296.1|2296.8|2294.3|4
1767979570000|2026-01-09 17:26:10|2297.5|2296|2296.9|2295.4|2298.7|2296|2296.9|2294.4|0
1767979580000|2026-01-09 17:26:20|2297|2295.5|2297|2295.5|2297|2295.5|2296.9|2295.4|0
1767979590000|2026-01-09 17:26:30|2298.4|2294.4|2299.2|2295.2|2299.4|2296|2297.4|2294.4|2
1767979600000|2026-01-09 17:26:40|2299.1|2295.1|2296.9|2295.4|2299.1|2296|2296.8|2295.1|1
1767979610000|2026-01-09 17:26:50|2296.6|2295.1|2296.6|2292.6|2296.9|2295.1|2296.6|2292.6|3
1767979620000|2026-01-09 17:27:00|2295.6|2294.1|2295.4|2291.4|2296.8|2294.3|2294.7|2291.4|2
1767979630000|2026-01-09 17:27:10|2295.3|2291.3|2296.3|2292.3|2296.3|2293.4|2294.8|2291.3|0
1767979640000|2026-01-09 17:27:20|2296.2|2292.2|2296.7|2292.7|2296.8|2294.3|2295.5|2292.2|2
1767979650000|2026-01-09 17:27:30|2295.5|2294|2295.8|2294.3|2296.8|2294.3|2295.5|2292.7|0
1767979660000|2026-01-09 17:27:40|2295.9|2294.4|2295.8|2291.8|2296.7|2294.4|2294.8|2291.8|2
1767979670000|2026-01-09 17:27:50|2295.6|2291.6|2294|2292.5|2295.6|2292.6|2293.9|2291.5|1
1767979680000|2026-01-09 17:28:00|2294.1|2292.6|2296.5|2292.5|2296.6|2294.1|2294.1|2292.5|2
1767979690000|2026-01-09 17:28:10|2296.4|2292.4|2297.7|2293.7|2297.9|2294.5|2295|2292.4|1
1767979700000|2026-01-09 17:28:20|2298|2294|2297.8|2293.8|2298|2295.4|2296.2|2293.8|3
1767979710000|2026-01-09 17:28:30|2297.4|2293.4|2296.7|2295.2|2297.7|2295.5|2296.3|2293.4|2
1767979720000|2026-01-09 17:28:40|2297.7|2293.7|2297.5|2293.5|2297.8|2293.8|2297.5|2293.5|0
1767979730000|2026-01-09 17:28:50|2297.6|2293.6|2296.7|2295.2|2297.6|2295.2|2295.9|2293.6|2
1767979740000|2026-01-09 17:29:00|2297.8|2293.8|2296.7|2295.2|2297.8|2295.2|2296.7|2293.6|0
1767979750000|2026-01-09 17:29:10|2298|2294|2298.5|2294.5|2298.5|2294.5|2298|2294|0
1767979760000|2026-01-09 17:29:20|2298.3|2294.3|2298.2|2294.2|2298.3|2294.3|2298|2294|1
1767979770000|2026-01-09 17:29:30|2298.3|2294.3|2301|2297|2301.1|2297.1|2297.3|2294.3|7
1767979780000|2026-01-09 17:29:40|2298.6|2297.1|2300.2|2296.2|2300.2|2297.1|2298.6|2295.8|4
1767979790000|2026-01-09 17:29:50|2300|2296|2299.8|2295.8|2300.7|2296.7|2299.8|2295.8|0
1767979800000|2026-01-09 17:30:00|2298.6|2297.1|2299.7|2298.2|2299.9|2298.2|2298.6|2295.8|3
1767979810000|2026-01-09 17:30:10|2300.1|2298.6|2299.9|2298.4|2300.3|2298.8|2299.8|2298.3|4
1767979820000|2026-01-09 17:30:20|2299.8|2298.3|2301.2|2299.7|2301.9|2299.7|2299.8|2297.6|6
1767979830000|2026-01-09 17:30:30|2301.7|2297.7|2301.5|2300|2302.5|2300|2300.8|2297.7|0
1767979840000|2026-01-09 17:30:40|2302.8|2298.8|2304.5|2300.5|2304.5|2300.6|2302|2298.8|3
1767979850000|2026-01-09 17:30:50|2303.1|2301.6|2303.9|2299.9|2303.9|2301.9|2302.7|2299.9|1
1767979860000|2026-01-09 17:31:00|2302.7|2301.2|2304.2|2302.7|2304.3|2302.8|2302.7|2301.2|3
1767979870000|2026-01-09 17:31:10|2304.9|2300.9|2302.7|2301.2|2304.9|2301.7|2302.7|2300.8|0
1767979880000|2026-01-09 17:31:20|2302.5|2301|2304|2300|2304|2301.3|2302.3|2299.9|2
1767979890000|2026-01-09 17:31:30|2302.7|2301.2|2304|2300|2304|2301.2|2302.7|2299.9|0
1767979900000|2026-01-09 17:31:40|2303.3|2301.8|2303.1|2301.6|2304.5|2302.4|2303.1|2300.4|2
1767979910000|2026-01-09 17:31:50|2302.8|2301.3|2304.7|2300.7|2305.1|2301.9|2302.7|2300.7|4
1767979920000|2026-01-09 17:32:00|2304.9|2300.9|2304.5|2300.5|2304.9|2302.2|2303.2|2300.5|1
1767979930000|2026-01-09 17:32:10|2304.7|2300.7|2304.6|2303.1|2305.7|2303.1|2304.5|2300.7|0
1767979940000|2026-01-09 17:32:20|2304.5|2303|2305.3|2303.8|2305.3|2303.8|2304.5|2303|3
1767979950000|2026-01-09 17:32:30|2306.7|2302.7|2305.7|2304.2|2306.8|2304.2|2305.7|2302.7|0
1767979960000|2026-01-09 17:32:40|2305.8|2304.3|2305.6|2304.1|2305.9|2304.4|2305.6|2304.1|3
1767979970000|2026-01-09 17:32:50|2305.5|2304|2305|2303.5|2305.5|2304|2305|2303.5|2
1767979980000|2026-01-09 17:33:00|2305.1|2303.6|2305.1|2303.6|2306|2303.6|2304.8|2302|0
1767979990000|2026-01-09 17:33:10|2305|2303.5|2305.1|2303.6|2306|2303.6|2304.8|2302|0
1767980000000|2026-01-09 17:33:20|2305.3|2303.8|2305.7|2304.2|2307.3|2304.7|2305.3|2303.1|1
1767980010000|2026-01-09 17:33:30|2306.2|2304.7|2305.5|2304|2307.1|2304.7|2305.5|2302.9|1
1767980020000|2026-01-09 17:33:40|2305.3|2303.8|2307.1|2303.1|2307.1|2304.3|2305.3|2302.3|2
1767980030000|2026-01-09 17:33:50|2305.5|2304|2305.5|2304|2305.5|2304|2305.5|2304|0
1767980040000|2026-01-09 17:34:00|2306.3|2304.8|2305.3|2303.8|2306.3|2304.8|2305.3|2303.8|5
1767980050000|2026-01-09 17:34:10|2306.3|2302.3|2305|2301|2306.7|2303.9|2304.6|2300.7|6
1767980060000|2026-01-09 17:34:20|2305.1|2301.1|2303.3|2301.8|2305.1|2301.8|2302.9|2300.5|1
1767980070000|2026-01-09 17:34:30|2304.6|2300.6|2305.2|2301.2|2305.7|2301.7|2304.6|2300.6|1
1767980080000|2026-01-09 17:34:40|2304.9|2300.9|2303.2|2301.7|2305.1|2302.4|2303.2|2300.5|3
1767980090000|2026-01-09 17:34:50|2303|2301.5|2303.4|2301.9|2303.4|2301.9|2302.8|2301.3|1
1767980100000|2026-01-09 17:35:00|2302.8|2301.3|2302.8|2301.3|2302.9|2301.4|2302.7|2301.2|4
1767980110000|2026-01-09 17:35:10|2303.9|2299.9|2301.5|2300|2304|2301.2|2301.5|2298.9|2
1767980120000|2026-01-09 17:35:20|2302|2298|2302.4|2298.4|2302.5|2299.9|2300|2297.7|3
1767980130000|2026-01-09 17:35:30|2302.5|2298.5|2300.6|2299.1|2302.9|2300|2300.6|2298|1
1767980140000|2026-01-09 17:35:40|2300.7|2299.2|2302|2298|2302|2299.2|2300.6|2298|0
1767980150000|2026-01-09 17:35:50|2300.9|2299.4|2300.7|2299.2|2301.3|2299.8|2300.6|2299.1|1
1767980160000|2026-01-09 17:36:00|2300.6|2299.1|2300.9|2299.4|2301.2|2299.7|2300.6|2299.1|3
1767980170000|2026-01-09 17:36:10|2301|2299.5|2302|2298|2302|2299.6|2300.9|2298|4
1767980180000|2026-01-09 17:36:20|2302.1|2298.1|2301.1|2299.6|2302.1|2299.6|2300.5|2298|1
1767980190000|2026-01-09 17:36:30|2301.4|2299.9|2302|2298|2302|2299.9|2300.9|2298|0
1767980200000|2026-01-09 17:36:40|2301.9|2297.9|2299.7|2298.2|2301.9|2298.3|2299.7|2297.2|0
1767980210000|2026-01-09 17:36:50|2299.8|2298.3|2301.5|2297.5|2301.5|2299.1|2299.4|2297.5|3
1767980220000|2026-01-09 17:37:00|2301.6|2297.6|2301.6|2297.6|2301.6|2298.7|2299.9|2297.5|1
1767980230000|2026-01-09 17:37:10|2302.1|2298.1|2301.6|2297.6|2302.1|2298.8|2299.8|2297.6|1
1767980240000|2026-01-09 17:37:20|2301|2299.5|2300.9|2299.4|2301.1|2299.6|2300.9|2299.4|1
1767980250000|2026-01-09 17:37:30|2300.6|2299.1|2302.6|2298.6|2302.9|2300.1|2300.6|2298.6|2
1767980260000|2026-01-09 17:37:40|2302.5|2298.5|2302.7|2298.7|2302.8|2300.2|2301.4|2298.5|0
1767980270000|2026-01-09 17:37:50|2302.8|2298.8|2302.6|2298.6|2303.3|2300.3|2301.8|2298.6|0
1767980280000|2026-01-09 17:38:00|2302.7|2298.7|2303.5|2299.5|2303.5|2300.7|2301.8|2298.7|0
1767980290000|2026-01-09 17:38:10|2303.4|2299.4|2302.7|2301.2|2303.9|2301.4|2302.7|2299.4|0
1767980300000|2026-01-09 17:38:20|2302.9|2301.4|2303.9|2299.9|2303.9|2301.4|2302.9|2299.8|0
1767980310000|2026-01-09 17:38:30|2303.5|2299.5|2303.5|2299.5|2303.5|2299.5|2303.5|2299.5|0
1767980320000|2026-01-09 17:38:40|2302.2|2300.7|2302.3|2300.8|2303.4|2300.8|2302.2|2299.4|0
1767980330000|2026-01-09 17:38:50|2302.2|2300.7|2302.2|2300.7|2302.3|2300.8|2302.2|2300.7|0
1767980340000|2026-01-09 17:39:00|2302.1|2300.6|2302.1|2300.6|2302.1|2300.6|2302.1|2300.6|0
1767980350000|2026-01-09 17:39:10|2302.2|2300.7|2302.1|2300.6|2302.2|2300.7|2301.6|2300.1|1
1767980360000|2026-01-09 17:39:20|2302|2300.5|2300.6|2299.1|2302.2|2300.7|2300.6|2299.1|5
1767980370000|2026-01-09 17:39:30|2300.7|2299.2|2299.7|2298.2|2301.3|2299.3|2299.7|2297.3|5
1767980380000|2026-01-09 17:39:40|2301.2|2297.2|2300.1|2298.6|2301.2|2298.6|2299.9|2297.2|0
1767980390000|2026-01-09 17:39:50|2300.3|2298.8|2301.8|2297.8|2301.9|2298.8|2299.9|2297.2|3
1767980400000|2026-01-09 17:40:00|2301.5|2297.5|2299.8|2298.3|2301.5|2298.8|2299.7|2297.2|0
1767980410000|2026-01-09 17:40:10|2299.9|2298.4|2299.6|2298.1|2299.9|2298.4|2299.6|2298.1|0
1767980420000|2026-01-09 17:40:20|2299.9|2298.4|2299.9|2298.4|2299.9|2298.4|2299.7|2298.2|3
1767980430000|2026-01-09 17:40:30|2299.8|2298.3|2299.3|2297.8|2300.6|2298.3|2299|2296.6|3
1767980440000|2026-01-09 17:40:40|2299.1|2297.6|2299.4|2295.4|2299.4|2297.6|2298.2|2295.3|2
1767980450000|2026-01-09 17:40:50|2298.1|2296.6|2300.5|2296.5|2300.7|2297.4|2298.1|2295.9|2
1767980460000|2026-01-09 17:41:00|2300.2|2296.2|2299.5|2295.5|2300.2|2297.3|2298.6|2295.5|0
1767980470000|2026-01-09 17:41:10|2298.4|2296.9|2299.2|2297.7|2300.1|2297.7|2298.4|2296.1|1
1767980480000|2026-01-09 17:41:20|2300.1|2296.1|2298|2296.5|2300.1|2297.3|2298|2295.4|0
1767980490000|2026-01-09 17:41:30|2298.7|2297.2|2302.5|2298.5|2302.5|2298.5|2298.7|2295.7|4
1767980500000|2026-01-09 17:41:40|2301.4|2299.9|2303|2299|2303.1|2299.9|2301.4|2299|0
1767980510000|2026-01-09 17:41:50|2302.9|2298.9|2302.6|2298.6|2302.9|2300|2301.5|2298.6|1
1767980520000|2026-01-09 17:42:00|2302.7|2298.7|2300.5|2296.5|2302.7|2299.8|2299.4|2296.5|2
1767980530000|2026-01-09 17:42:10|2300.6|2296.6|2299.2|2297.7|2300.6|2298|2299.2|2296.5|0
1767980540000|2026-01-09 17:42:20|2300.3|2296.3|2300.2|2296.2|2300.3|2297.7|2298.5|2296|1
1767980550000|2026-01-09 17:42:30|2298.9|2297.4|2298.7|2297.2|2300.2|2297.4|2298.5|2296|0
1767980560000|2026-01-09 17:42:40|2298.6|2297.1|2298.7|2297.2|2298.7|2297.2|2298.5|2297|0
1767980570000|2026-01-09 17:42:50|2298.6|2297.1|2298.6|2297.1|2298.7|2297.2|2298.6|2297.1|0
1767980580000|2026-01-09 17:43:00|2297.5|2296|2297.5|2296|2297.7|2296.2|2297.5|2296|2
1767980590000|2026-01-09 17:43:10|2297.6|2296.1|2297.5|2296|2297.6|2296.1|2297.4|2295.9|0
1767980600000|2026-01-09 17:43:20|2297.6|2296.1|2298|2296.5|2299.3|2296.5|2297.6|2295.1|3
1767980610000|2026-01-09 17:43:30|2299.1|2295.1|2297.8|2296.3|2299.2|2296.4|2297.7|2295.1|0
1767980630000|2026-01-09 17:43:50|2297.7|2296.2|2296.8|2295.3|2297.7|2296.2|2296.8|2295.3|2
1767980640000|2026-01-09 17:44:00|2296.7|2295.2|2296.5|2295|2297.2|2295.2|2295.3|2292.3|3
1767980650000|2026-01-09 17:44:10|2296.6|2295.1|2296.4|2294.9|2297.7|2295.2|2296.3|2293.6|0
1767980660000|2026-01-09 17:44:20|2296.5|2295|2297.5|2293.5|2297.7|2295.9|2296.5|2293.5|6
1767980670000|2026-01-09 17:44:30|2296.2|2294.7|2296.7|2292.7|2297|2294.7|2295.6|2292.7|0
1767980680000|2026-01-09 17:44:40|2296.8|2292.8|2296.5|2295|2297.9|2295.2|2296.2|2292.8|1
1767980690000|2026-01-09 17:44:50|2297.6|2293.6|2297.7|2293.7|2297.8|2295|2296.3|2293.3|0
1767980700000|2026-01-09 17:45:00|2297.6|2293.6|2299|2295|2299|2296.3|2296.9|2293.6|2
1767980710000|2026-01-09 17:45:10|2298.9|2294.9|2298.3|2294.3|2299|2296.2|2297.1|2294.3|2
1767980720000|2026-01-09 17:45:20|2297.2|2295.7|2298.6|2297.1|2300|2297.1|2297.2|2294.8|0
1767980730000|2026-01-09 17:45:30|2299.9|2295.9|2299.3|2295.3|2299.9|2297.1|2298.3|2295.3|0
1767980740000|2026-01-09 17:45:40|2299.4|2295.4|2299.2|2297.7|2300.3|2297.7|2299.2|2295.3|0
1767980750000|2026-01-09 17:45:50|2299.4|2297.9|2301.6|2297.6|2302.1|2299.5|2299.4|2297.6|4
1767980760000|2026-01-09 17:46:00|2301.5|2297.5|2301.7|2297.7|2301.9|2298.9|2300.3|2297.5|0
1767980770000|2026-01-09 17:46:10|2300.5|2299|2299.4|2297.9|2301.7|2299|2299.2|2297.7|1
1767980780000|2026-01-09 17:46:20|2299.3|2297.8|2299.2|2297.7|2299.3|2297.8|2299.2|2297.7|0
1767980790000|2026-01-09 17:46:30|2298.6|2297.1|2298.6|2297.1|2300|2297.2|2298.4|2296|0
1767980800000|2026-01-09 17:46:40|2298.5|2297|2300.4|2296.4|2300.5|2297.3|2298.5|2296.4|0
1767980810000|2026-01-09 17:46:50|2299.3|2297.8|2301.8|2297.8|2301.8|2299.4|2299.3|2297.4|4
1767980820000|2026-01-09 17:47:00|2300.5|2299|2300.9|2299.4|2300.9|2299.4|2300.5|2299|1
1767980830000|2026-01-09 17:47:10|2301|2299.5|2301.7|2300.2|2303|2300.2|2301|2299|2
1767980840000|2026-01-09 17:47:20|2301.6|2300.1|2299.8|2298.3|2301.8|2300.3|2299.8|2296.5|1
1767980850000|2026-01-09 17:47:30|2299.9|2298.4|2300.1|2298.6|2301.5|2298.6|2299.9|2297.4|0
1767980860000|2026-01-09 17:47:40|2300.2|2298.7|2300.5|2299|2301.6|2299.1|2300.1|2297.6|1
1767980870000|2026-01-09 17:47:50|2300.6|2299.1|2302.1|2298.1|2302.1|2299.1|2300.4|2298.1|1
1767980880000|2026-01-09 17:48:00|2300.9|2299.4|2301.9|2297.9|2302.1|2299.4|2300.7|2297.9|0
1767980890000|2026-01-09 17:48:10|2300.7|2299.2|2300.9|2299.4|2302|2299.4|2300.7|2298|0
1767980900000|2026-01-09 17:48:20|2301.9|2297.9|2302|2298|2302.1|2299.6|2300.5|2297.9|1
1767980910000|2026-01-09 17:48:30|2300.7|2299.2|2302|2298|2302|2299.2|2300.7|2297.9|0
1767980920000|2026-01-09 17:48:40|2300.7|2299.2|2298.3|2296.8|2300.8|2299.3|2298.2|2296.7|5
1767980930000|2026-01-09 17:48:50|2298.2|2296.7|2296.1|2294.6|2298.3|2296.8|2296.1|2294.6|2
1767980940000|2026-01-09 17:49:00|2295.4|2293.9|2297.7|2293.7|2298.2|2295.3|2295.4|2293.6|4
1767980950000|2026-01-09 17:49:10|2296.8|2295.3|2298|2296.5|2298.2|2296.6|2296.8|2293.8|2
1767980960000|2026-01-09 17:49:20|2298.1|2296.6|2299.6|2295.6|2299.7|2296.6|2298|2295.1|0
1767980970000|2026-01-09 17:49:30|2299.9|2295.9|2298.8|2294.8|2299.9|2296.2|2297.7|2294.5|0
1767980980000|2026-01-09 17:49:40|2299.1|2295.1|2299.1|2295.1|2299.2|2296.4|2297.8|2294.7|0
1767980990000|2026-01-09 17:49:50|2299|2295|2299.5|2295.5|2299.9|2295.9|2298.8|2294.8|0
1767981000000|2026-01-09 17:50:00|2299.7|2295.7|2299.9|2295.9|2300.2|2296.2|2299.6|2295.6|1
1767981010000|2026-01-09 17:50:10|2299.8|2295.8|2300.3|2296.3|2300.3|2296.3|2299.8|2295.8|0
1767981020000|2026-01-09 17:50:20|2300.2|2296.2|2299.2|2297.7|2300.2|2297.7|2298.8|2296.2|0
1767981030000|2026-01-09 17:50:30|2299.1|2297.6|2299.1|2297.6|2299.2|2297.7|2299.1|2297.6|0
1767981040000|2026-01-09 17:50:40|2299.8|2295.8|2298.2|2294.2|2299.8|2297.1|2296.6|2294.2|5
1767981050000|2026-01-09 17:50:50|2296.6|2295.1|2296.7|2295.2|2298.1|2295.2|2296.6|2293.9|0
1767981060000|2026-01-09 17:51:00|2298.7|2294.7|2294.7|2293.2|2298.9|2296.3|2294.2|2291.6|8
1767981070000|2026-01-09 17:51:10|2295.3|2293.8|2296.8|2292.8|2296.8|2294.5|2295.3|2292.3|5
1767981080000|2026-01-09 17:51:20|2295.6|2294.1|2294.7|2293.2|2296.1|2294.1|2294.7|2292.1|1
1767981090000|2026-01-09 17:51:30|2294.8|2293.3|2295.9|2291.9|2296.6|2293.7|2294.7|2291.9|0
1767981100000|2026-01-09 17:51:40|2295.8|2291.8|2296|2292|2296.3|2292.3|2295.6|2291.6|0
1767981110000|2026-01-09 17:51:50|2295.3|2291.3|2294.4|2292.9|2296.1|2293.2|2294.4|2291.2|5
1767981120000|2026-01-09 17:52:00|2295.4|2291.4|2293.6|2292.1|2295.4|2292.5|2292.9|2290.2|5
1767981130000|2026-01-09 17:52:10|2295.2|2291.2|2294.5|2293|2295.5|2293|2294|2291.2|3
1767981140000|2026-01-09 17:52:20|2296.4|2292.4|2294.5|2293|2296.6|2293.6|2294.5|2292|3
1767981150000|2026-01-09 17:52:30|2295.9|2291.9|2296|2292|2296|2292|2295.9|2291.9|0
1767981160000|2026-01-09 17:52:40|2296.2|2292.2|2295.9|2291.9|2296.3|2292.3|2295.9|2291.9|0
1767981170000|2026-01-09 17:52:50|2295.6|2291.6|2291.1|2289.6|2295.6|2292.7|2291.1|2289.4|9
1767981180000|2026-01-09 17:53:00|2291.7|2290.2|2294|2290|2294|2290.3|2291.5|2289.1|1
1767981190000|2026-01-09 17:53:10|2293.1|2291.6|2294|2290|2294|2291.6|2293|2290|1
1767981200000|2026-01-09 17:53:20|2293.9|2289.9|2293.3|2289.3|2293.9|2289.9|2293.3|2289.3|3
1767981210000|2026-01-09 17:53:30|2293.2|2289.2|2288.5|2284.5|2293.3|2289.3|2288.5|2284.5|5
1767981220000|2026-01-09 17:53:40|2287.2|2285.7|2288.8|2284.8|2289.1|2286.3|2286.9|2284.5|5
1767981230000|2026-01-09 17:53:50|2288.5|2284.5|2289|2285|2289|2285.7|2286.5|2283.5|11
1767981240000|2026-01-09 17:54:00|2288.9|2284.9|2287.9|2283.9|2288.9|2286.1|2285.6|2283|2
1767981250000|2026-01-09 17:54:10|2288|2284|2287.6|2286.1|2288.3|2286.1|2287.3|2283.5|5
1767981260000|2026-01-09 17:54:20|2287.5|2286|2287.4|2283.4|2288.8|2286.6|2286.7|2283.3|6
1767981270000|2026-01-09 17:54:30|2287.3|2283.3|2288.2|2286.7|2289.6|2286.8|2287.3|2283.3|5
1767981280000|2026-01-09 17:54:40|2288.1|2286.6|2290.1|2286.1|2290.2|2287.5|2288.1|2286.1|3
1767981290000|2026-01-09 17:54:50|2289.1|2287.6|2290.2|2286.2|2290.2|2287.6|2289.1|2286.1|0
1767981300000|2026-01-09 17:55:00|2289|2287.5|2288.2|2286.7|2290.2|2287.7|2288.2|2286.2|3
1767981310000|2026-01-09 17:55:10|2288.3|2286.8|2289.2|2287.7|2290.2|2287.8|2288.2|2286.2|1
1767981320000|2026-01-09 17:55:20|2289.3|2287.8|2290.9|2286.9|2290.9|2287.8|2289|2286.9|1
1767981330000|2026-01-09 17:55:30|2289.8|2288.3|2289.3|2287.8|2290.8|2288.4|2289.3|2286.7|0
1767981340000|2026-01-09 17:55:40|2289.2|2287.7|2288.3|2286.8|2289.6|2287.7|2288.2|2285.6|2
1767981350000|2026-01-09 17:55:50|2288.2|2286.7|2288.2|2286.7|2288.2|2286.7|2288.2|2286.7|0
1767981360000|2026-01-09 17:56:00|2286.5|2285|2286.6|2285.1|2286.6|2285.1|2286.5|2285|24
1767981370000|2026-01-09 17:56:10|2286.5|2285|2286.3|2284.8|2286.5|2285|2286.3|2284.8|0
1767981380000|2026-01-09 17:56:20|2286.6|2285.1|2285.4|2283.9|2287.1|2285.6|2285.4|2283.9|5
1767981390000|2026-01-09 17:56:30|2286.7|2282.7|2286.9|2282.9|2287.4|2283.7|2284.9|2282.2|5
1767981400000|2026-01-09 17:56:40|2286.8|2282.8|2285.5|2281.5|2286.8|2283.9|2284.9|2281.4|3
1767981410000|2026-01-09 17:56:50|2285.4|2281.4|2283.8|2282.3|2285.6|2282.9|2283.4|2280.3|4
1767981420000|2026-01-09 17:57:00|2284|2282.5|2285.3|2281.3|2285.5|2282.7|2283.1|2280.5|2
1767981430000|2026-01-09 17:57:10|2284.5|2283|2286.1|2282.1|2286.7|2283.5|2284.5|2281.9|2
1767981440000|2026-01-09 17:57:20|2286|2282|2286.1|2282.1|2286.1|2282.1|2286|2282|0
1767981450000|2026-01-09 17:57:30|2286|2282|2285.8|2284.3|2286.1|2284.5|2285.1|2282|2
1767981460000|2026-01-09 17:57:40|2286|2284.5|2288|2284|2288|2285|2286|2283.7|1
1767981470000|2026-01-09 17:57:50|2288.6|2284.6|2288.7|2284.7|2288.7|2284.7|2288.6|2284.6|0
1767981480000|2026-01-09 17:58:00|2287.2|2285.7|2287.6|2286.1|2290.1|2287.4|2287.2|2284.6|5
1767981490000|2026-01-09 17:58:10|2287.8|2286.3|2289.2|2285.2|2289.4|2287.1|2287.8|2285.2|3
1767981500000|2026-01-09 17:58:20|2287.9|2286.4|2288.5|2284.5|2289.4|2286.5|2287|2284.2|2
1767981510000|2026-01-09 17:58:30|2288.9|2284.9|2289.2|2285.2|2289.5|2285.5|2288.9|2284.9|2
1767981520000|2026-01-09 17:58:40|2287.7|2286.2|2287.1|2285.6|2288.6|2286.2|2287.1|2284.5|0
1767981530000|2026-01-09 17:58:50|2286.5|2285|2286.6|2285.1|2288|2285.1|2286.5|2283.8|2
1767981540000|2026-01-09 17:59:00|2284.6|2283.1|2285.3|2281.3|2286.3|2283.1|2283.4|2281.1|5
1767981550000|2026-01-09 17:59:10|2283.8|2282.3|2284.3|2280.3|2284.4|2282.3|2282.8|2280.2|4
1767981560000|2026-01-09 17:59:20|2284.2|2280.2|2284.3|2280.3|2284.8|2281.4|2282.5|2280.1|4
1767981570000|2026-01-09 17:59:30|2284.2|2280.2|2283.3|2281.8|2284.3|2281.8|2283|2280.2|0
1767981580000|2026-01-09 17:59:40|2285.7|2281.7|2285.5|2281.5|2285.8|2283|2284.2|2281.2|2
1767981590000|2026-01-09 17:59:50|2285.6|2281.6|2282.7|2281.2|2285.6|2281.8|2282.6|2280.2|1
1767981600000|2026-01-09 18:00:00|2284.1|2280.1|2282.8|2281.3|2284.1|2281.3|2282.6|2280.1|11
1767981610000|2026-01-09 18:00:10|2283.4|2281.9|2284.8|2280.8|2284.9|2281.9|2283.3|2280.5|3
1767981620000|2026-01-09 18:00:20|2284.9|2283.4|2285.9|2284.4|2286.3|2284.4|2284.9|2282.3|6
1767981630000|2026-01-09 18:00:30|2287.2|2283.2|2285.8|2284.3|2288.2|2285.6|2285.5|2283.1|14
1767981640000|2026-01-09 18:00:40|2287.2|2283.2|2289|2285|2289|2285|2286.3|2283|1
1767981650000|2026-01-09 18:00:50|2289.1|2285.1|2289|2285|2289.1|2286.6|2287.9|2285|0
1767981660000|2026-01-09 18:01:00|2287.8|2286.3|2288.2|2286.7|2289.8|2286.7|2287.8|2285.4|4
1767981670000|2026-01-09 18:01:10|2289.5|2285.5|2289.7|2285.7|2289.8|2285.8|2289.4|2285.4|0
1767981680000|2026-01-09 18:01:20|2289.8|2285.8|2289.7|2285.7|2289.8|2285.8|2289.7|2285.7|0
1767981690000|2026-01-09 18:01:30|2289.8|2285.8|2289.4|2285.4|2289.8|2286.7|2287.8|2285.4|1
1767981700000|2026-01-09 18:01:40|2289.2|2285.2|2288|2284|2289.2|2286.1|2287|2284|1
1767981710000|2026-01-09 18:01:50|2288.1|2284.1|2288.4|2284.4|2288.4|2285.5|2286.8|2284|1
1767981720000|2026-01-09 18:02:00|2288.6|2284.6|2288.8|2284.8|2289.5|2285.5|2288.6|2284.6|1
1767981730000|2026-01-09 18:02:10|2288.9|2284.9|2289.2|2285.2|2289.3|2286.5|2287.6|2284.6|1
1767981740000|2026-01-09 18:02:20|2289.1|2285.1|2288.4|2284.4|2289.1|2286.3|2287.3|2284.3|2
1767981750000|2026-01-09 18:02:30|2287.2|2285.7|2288.4|2286.9|2289.8|2287|2287.2|2285.1|7
1767981760000|2026-01-09 18:02:40|2288.5|2287|2288.3|2286.8|2288.5|2287|2288.3|2286.8|0
1767981770000|2026-01-09 18:02:50|2288.5|2287|2290.4|2288.9|2291.7|2289.2|2288.5|2287|4
1767981780000|2026-01-09 18:03:00|2289.8|2288.3|2294.3|2292.8|2294.3|2292.8|2289.8|2288.3|25
1767981790000|2026-01-09 18:03:10|2294.5|2293|2297|2295.5|2297|2295.5|2294.5|2293|22
1767981800000|2026-01-09 18:03:20|2296.8|2295.3|2295.7|2294.2|2296.9|2295.4|2295.5|2294|20
1767981810000|2026-01-09 18:03:30|2295.6|2294.1|2297.2|2295.7|2297.5|2296|2295.6|2294.1|13
1767981820000|2026-01-09 18:03:40|2299.5|2298|2300.4|2298.9|2300.9|2299.4|2299.4|2297.9|24
1767981830000|2026-01-09 18:03:50|2300.1|2298.6|2299.1|2297.6|2300.2|2298.7|2299.1|2297.6|18
1767981840000|2026-01-09 18:04:00|2299.4|2297.9|2300.8|2299.3|2300.8|2299.3|2299.4|2297.9|20
1767981850000|2026-01-09 18:04:10|2300.3|2298.8|2299.7|2298.2|2300.5|2299|2299.6|2298.1|19
1767981860000|2026-01-09 18:04:20|2299.6|2298.1|2297.7|2296.2|2299.6|2298.1|2297.5|2296|16
1767981870000|2026-01-09 18:04:30|2298.2|2296.7|2297.7|2296.2|2298.5|2297|2297.6|2296.1|25
1767981880000|2026-01-09 18:04:40|2297.6|2296.1|2296.6|2295.1|2298.5|2297|2296.6|2295.1|22
1767981890000|2026-01-09 18:04:50|2296.3|2294.8|2296.1|2294.6|2297.4|2295.9|2296|2294.5|23
1767981900000|2026-01-09 18:05:00|2296|2294.5|2295.7|2294.2|2296|2294.5|2295.6|2294.1|5
1767981910000|2026-01-09 18:05:10|2295.8|2294.3|2297|2295.5|2297|2295.5|2295.7|2294.2|9
1767981920000|2026-01-09 18:05:20|2296.5|2295|2296.9|2295.4|2297|2295.4|2295.5|2292.9|2
1767981930000|2026-01-09 18:05:30|2297.1|2295.6|2298.9|2297.4|2299.5|2298|2297|2295.5|8
1767981940000|2026-01-09 18:05:40|2298.5|2297|2298.6|2297.1|2298.6|2297.1|2298.5|2297|5
1767981950000|2026-01-09 18:05:50|2299.5|2298|2299.1|2297.6|2299.5|2298|2299.1|2297.6|2
1767981960000|2026-01-09 18:06:00|2299.3|2297.8|2300|2298.5|2300.6|2298.5|2299.2|2296.6|0
1767981970000|2026-01-09 18:06:10|2299.7|2298.2|2298.8|2297.3|2299.7|2298.2|2298.8|2297.3|8
1767981980000|2026-01-09 18:06:20|2300.3|2296.3|2299.7|2298.2|2300.3|2298.2|2298.8|2296.3|4
1767981990000|2026-01-09 18:06:30|2299.6|2298.1|2301.7|2297.7|2301.7|2298.2|2299.5|2297.7|3
1767982000000|2026-01-09 18:06:40|2302.1|2298.1|2301.2|2297.2|2302.1|2299.3|2299.6|2296.6|2
1767982010000|2026-01-09 18:06:50|2301.3|2297.3|2300.9|2296.9|2301.3|2298.9|2299.9|2296.9|0
1767982020000|2026-01-09 18:07:00|2301|2297|2300.5|2299|2302|2299.1|2300|2297|1
1767982030000|2026-01-09 18:07:10|2301|2297|2298.6|2297.1|2301|2297.9|2298.6|2297|2
1767982040000|2026-01-09 18:07:20|2298.7|2297.2|2298.8|2297.3|2298.9|2297.4|2298.4|2296.9|1
1767982050000|2026-01-09 18:07:30|2298.6|2297.1|2298.8|2297.3|2298.8|2297.3|2298.6|2297.1|0
1767982060000|2026-01-09 18:07:40|2298.7|2297.2|2298.9|2294.9|2299.1|2297.2|2298.5|2294.9|1
1767982070000|2026-01-09 18:07:50|2299.1|2295.1|2299|2295|2299.4|2296.3|2297.8|2294.7|0
1767982080000|2026-01-09 18:08:00|2297.5|2296|2297.1|2295.6|2298.7|2296|2297|2293.8|2
1767982090000|2026-01-09 18:08:10|2297|2295.5|2296.5|2295|2297|2295.5|2296.5|2295|1
1767982100000|2026-01-09 18:08:20|2296.7|2295.2|2296.6|2295.1|2296.7|2295.2|2296.3|2294.8|3
1767982110000|2026-01-09 18:08:30|2297.9|2293.9|2296.7|2295.2|2298.4|2295.2|2296.7|2293.9|2
1767982120000|2026-01-09 18:08:40|2296.9|2295.4|2296.7|2295.2|2298.6|2295.9|2296.4|2294.2|4
1767982130000|2026-01-09 18:08:50|2298.2|2294.2|2297.6|2293.6|2298.3|2295.7|2296.1|2293.6|0
1767982140000|2026-01-09 18:09:00|2297.7|2293.7|2297.5|2293.5|2297.7|2293.7|2297.5|2293.5|0
1767982150000|2026-01-09 18:09:10|2297.4|2293.4|2296.1|2294.6|2297.4|2294.7|2295.8|2293.4|0
1767982160000|2026-01-09 18:09:20|2296|2294.5|2296|2294.5|2296.1|2294.6|2296|2294.5|0
1767982170000|2026-01-09 18:09:30|2295.9|2294.4|2294.4|2292.9|2297.5|2294.5|2294.4|2291.1|1
1767982180000|2026-01-09 18:09:40|2296|2292|2294.9|2293.4|2297.3|2293.8|2294.9|2291.8|3
1767982190000|2026-01-09 18:09:50|2294.8|2293.3|2293.5|2292|2295.2|2293.3|2293.5|2291.1|0
1767982200000|2026-01-09 18:10:00|2294.7|2290.7|2293.6|2292.1|2294.7|2292.1|2293.4|2290.5|1
1767982210000|2026-01-09 18:10:10|2293.5|2292|2292.5|2291|2294|2292|2292.4|2289.4|0
1767982220000|2026-01-09 18:10:20|2292.4|2290.9|2293.6|2292.1|2293.6|2292.1|2292.2|2289|1
1767982230000|2026-01-09 18:10:30|2293.8|2292.3|2293.8|2292.3|2293.8|2292.3|2293.8|2292.3|0
1767982240000|2026-01-09 18:10:40|2295.7|2291.7|2295.8|2291.8|2296.8|2292.8|2295.6|2291.6|1
1767982250000|2026-01-09 18:10:50|2295.7|2291.7|2296.3|2292.3|2296.5|2292.5|2295.5|2291.5|0
1767982260000|2026-01-09 18:11:00|2296.2|2292.2|2294.8|2293.3|2296.2|2293.3|2294.8|2292.2|0
1767982270000|2026-01-09 18:11:10|2294.9|2293.4|2295.8|2291.8|2295.8|2293.4|2294.1|2291.8|1
1767982280000|2026-01-09 18:11:20|2295.7|2291.7|2293.6|2292.1|2295.8|2292.7|2293.6|2290.3|0
1767982290000|2026-01-09 18:11:30|2296.6|2292.6|2296.2|2292.2|2296.6|2292.6|2296.1|2292.1|5
1767982300000|2026-01-09 18:11:40|2296.7|2292.7|2296.1|2292.1|2296.7|2292.7|2296.1|2292.1|0
1767982310000|2026-01-09 18:11:50|2296|2292|2296.2|2292.2|2296.4|2293.3|2294|2292|1
1767982320000|2026-01-09 18:12:00|2296.1|2292.1|2296.2|2292.2|2296.2|2292.2|2296.1|2292.1|0
1767982330000|2026-01-09 18:12:10|2296.1|2292.1|2293.7|2292.2|2297.5|2294.3|2293.7|2292.1|6
1767982340000|2026-01-09 18:12:20|2293.8|2292.3|2293.9|2292.4|2294|2292.5|2293.8|2292.3|0
1767982350000|2026-01-09 18:12:30|2294|2292.5|2296|2292|2296.6|2293.6|2294|2291.8|1
1767982360000|2026-01-09 18:12:40|2294.3|2292.8|2295.4|2293.9|2296.6|2293.9|2294.3|2292.4|2
1767982370000|2026-01-09 18:12:50|2295.3|2293.8|2295.8|2291.8|2296.7|2294|2295.3|2291.8|2
1767982380000|2026-01-09 18:13:00|2296|2292|2293.8|2292.3|2296.2|2293|2293.8|2291|0
1767982390000|2026-01-09 18:13:10|2293.7|2292.2|2293.7|2292.2|2293.9|2292.4|2293.7|2292.2|0
1767982400000|2026-01-09 18:13:20|2293.5|2292|2293.8|2292.3|2293.8|2292.3|2293.5|2292|1
1767982410000|2026-01-09 18:13:30|2293.9|2292.4|2293.9|2292.4|2293.9|2292.4|2293.8|2292.3|0
1767982420000|2026-01-09 18:13:40|2293.6|2292.1|2293.8|2292.3|2293.8|2292.3|2293.5|2292|6
1767982440000|2026-01-09 18:14:00|2292.4|2290.9|2292.4|2290.9|2293.4|2291|2292.1|2289.4|2
1767982450000|2026-01-09 18:14:10|2292.5|2291|2292.5|2291|2292.6|2291.1|2292.4|2290.9|0
1767982460000|2026-01-09 18:14:20|2292.4|2290.9|2293.7|2292.2|2294.3|2292.2|2292.3|2290.3|4
1767982470000|2026-01-09 18:14:30|2293.6|2292.1|2293.2|2291.7|2293.6|2292.1|2293|2291.5|0
1767982480000|2026-01-09 18:14:40|2293.3|2291.8|2293.3|2291.8|2293.4|2291.9|2292.7|2291.2|2
1767982490000|2026-01-09 18:14:50|2293.4|2291.9|2293.7|2292.2|2293.8|2292.3|2293.4|2291.9|2
1767982500000|2026-01-09 18:15:00|2293.8|2292.3|2294.5|2290.5|2295.9|2293.1|2293.5|2290.5|1
1767982510000|2026-01-09 18:15:10|2293.1|2291.6|2292.9|2291.4|2294.5|2291.6|2292.8|2290.5|0
1767982520000|2026-01-09 18:15:20|2293|2291.5|2293|2291.5|2293.9|2291.7|2292.9|2289.8|1
1767982530000|2026-01-09 18:15:30|2292.8|2291.3|2293.1|2291.6|2294.2|2291.6|2292.8|2290.2|0
1767982540000|2026-01-09 18:15:40|2293|2291.5|2293.5|2289.5|2293.6|2291.5|2292.1|2289|1
1767982550000|2026-01-09 18:15:50|2293.3|2289.3|2292.2|2290.7|2293.5|2290.9|2292.1|2289.3|1
1767982560000|2026-01-09 18:16:00|2292.3|2290.8|2293.1|2291.6|2293.1|2291.6|2292.3|2290.8|3
1767982570000|2026-01-09 18:16:10|2294.7|2290.7|2295|2291|2295|2292.5|2292.9|2290.4|2
1767982580000|2026-01-09 18:16:20|2294|2292.5|2295.1|2291.1|2295.1|2292.5|2294|2291.1|0
1767982590000|2026-01-09 18:16:30|2293.8|2292.3|2294.3|2290.3|2294.8|2292.3|2293.2|2290.1|1
1767982600000|2026-01-09 18:16:40|2292.7|2291.2|2292.3|2290.8|2292.7|2291.2|2292.3|2290.8|0
1767982610000|2026-01-09 18:16:50|2292.2|2290.7|2292.3|2290.8|2292.3|2290.8|2292.2|2290.7|0
1767982620000|2026-01-09 18:17:00|2294.2|2290.2|2293.2|2291.7|2295|2291.9|2293.1|2290|1
1767982630000|2026-01-09 18:17:10|2294|2290|2294.2|2290.2|2294.2|2291.5|2292.9|2289.9|0
1767982640000|2026-01-09 18:17:20|2292.9|2291.4|2293.2|2291.7|2293.9|2291.7|2292.9|2289.9|0
1767982650000|2026-01-09 18:17:30|2293.3|2291.8|2292.8|2291.3|2293.3|2291.8|2292.8|2291.3|0
1767982660000|2026-01-09 18:17:40|2292.9|2291.4|2293.1|2291.6|2293.1|2291.6|2292.9|2291.4|0
1767982670000|2026-01-09 18:17:50|2292.8|2291.3|2295.2|2291.2|2295.5|2292.4|2292.8|2290.5|1
1767982680000|2026-01-09 18:18:00|2295.1|2291.1|2293.4|2291.9|2295.1|2292.3|2293.3|2290.2|1
1767982690000|2026-01-09 18:18:10|2293.3|2291.8|2293.4|2289.4|2294.5|2291.8|2292.9|2289.3|0
1767982700000|2026-01-09 18:18:20|2293.5|2289.5|2293.8|2289.8|2293.8|2291.2|2292.7|2289.4|0
1767982710000|2026-01-09 18:18:30|2293.7|2289.7|2292.1|2288.1|2293.7|2290.6|2292|2288|0
1767982720000|2026-01-09 18:18:40|2290.5|2289|2292.9|2288.9|2292.9|2289.6|2290.1|2288.1|5
1767982730000|2026-01-09 18:18:50|2293|2289|2293.2|2289.2|2293.7|2289.7|2292.8|2288.8|6
1767982740000|2026-01-09 18:19:00|2293.1|2289.1|2292.5|2288.5|2293.1|2289.6|2290.6|2288.1|1
1767982750000|2026-01-09 18:19:10|2292.4|2288.4|2292.7|2288.7|2292.8|2288.8|2292.4|2288.4|1
1767982760000|2026-01-09 18:19:20|2292.8|2288.8|2292.4|2288.4|2292.9|2288.9|2292.4|2288.4|0
1767982770000|2026-01-09 18:19:30|2292.2|2288.2|2292.9|2288.9|2292.9|2290|2291.5|2288.2|0
1767982780000|2026-01-09 18:19:40|2293|2289|2290.9|2289.4|2293|2290|2290.9|2288.9|3
1767982790000|2026-01-09 18:19:50|2291|2289.5|2292.3|2288.3|2292.3|2289.5|2290.9|2288.3|0
1767982800000|2026-01-09 18:20:00|2291.1|2289.6|2291.1|2289.6|2291.2|2289.7|2291.1|2289.6|0
1767982820000|2026-01-09 18:20:20|2291.2|2289.7|2290.8|2289.3|2291.8|2289.7|2290.8|2287.8|1
1767982830000|2026-01-09 18:20:30|2290.5|2289|2289.3|2287.8|2290.9|2289|2289.3|2286.8|1
1767982840000|2026-01-09 18:20:40|2289|2287.5|2288.7|2287.2|2291|2288.3|2288.7|2287|2
1767982850000|2026-01-09 18:20:50|2288.5|2287|2290.5|2289|2292.4|2289.4|2288.5|2286.7|3
1767982860000|2026-01-09 18:21:00|2290.8|2286.8|2290.5|2289|2291.4|2289.1|2290.3|2286.8|2
1767982870000|2026-01-09 18:21:10|2290.6|2289.1|2291|2289.5|2291|2289.5|2290.5|2289|1
1767982880000|2026-01-09 18:21:20|2292.9|2288.9|2292.7|2291.2|2293.7|2291.2|2291.4|2288.8|3
1767982890000|2026-01-09 18:21:30|2293.1|2291.6|2292|2290.5|2293.5|2291.6|2292|2289.3|2
1767982900000|2026-01-09 18:21:40|2291.9|2290.4|2292.1|2290.6|2292.1|2290.6|2291.8|2290.3|2
1767982910000|2026-01-09 18:21:50|2292|2290.5|2292.3|2290.8|2292.3|2290.8|2291.9|2290.4|0
1767982920000|2026-01-09 18:22:00|2292.5|2291|2295.1|2291.1|2296.3|2293.1|2292.5|2291|3
1767982930000|2026-01-09 18:22:10|2293.9|2292.4|2293.5|2292|2295.1|2292.4|2293.5|2291|0
1767982940000|2026-01-09 18:22:20|2294.2|2292.7|2294|2292.5|2294.2|2292.7|2294|2292.5|1
1767982950000|2026-01-09 18:22:30|2294.1|2292.6|2294|2292.5|2294.1|2292.6|2294|2292.5|0
1767982960000|2026-01-09 18:22:40|2294.3|2292.8|2294.3|2292.8|2294.3|2292.8|2294.3|2292.8|0
1767982970000|2026-01-09 18:22:50|2294.2|2292.7|2294.3|2292.8|2294.3|2292.8|2294.2|2292.7|0
1767982980000|2026-01-09 18:23:00|2294.2|2292.7|2294.7|2290.7|2294.9|2292.7|2293.1|2290.6|2
1767982990000|2026-01-09 18:23:10|2293.5|2292|2293.1|2291.6|2294.7|2292|2292.9|2290.7|0
1767983000000|2026-01-09 18:23:20|2293.2|2291.7|2292.9|2291.4|2293.3|2291.8|2292.9|2291.4|2
1767983020000|2026-01-09 18:23:40|2292.5|2291|2292.6|2291.1|2292.6|2291.1|2292.5|2291|2
1767983030000|2026-01-09 18:23:50|2292.8|2291.3|2292.6|2291.1|2293.9|2291.3|2292.4|2289.9|0
1767983040000|2026-01-09 18:24:00|2292.7|2291.2|2290.9|2286.9|2293|2291.5|2289.7|2286.9|2
1767983050000|2026-01-09 18:24:10|2290.4|2286.4|2289.3|2287.8|2290.7|2287.8|2288.7|2286.4|1
1767983060000|2026-01-09 18:24:20|2290.6|2286.6|2289|2287.5|2291.7|2288.7|2289|2286.2|0
1767983070000|2026-01-09 18:24:30|2288.9|2287.4|2292.2|2288.2|2292.6|2289.1|2288.9|2287.4|0
1767983080000|2026-01-09 18:24:40|2291.1|2289.6|2292.1|2288.1|2292.6|2289.7|2291|2288|0
1767983090000|2026-01-09 18:24:50|2292.2|2288.2|2291.8|2287.8|2292.6|2289.8|2290.2|2287.2|1
1767983100000|2026-01-09 18:25:00|2291.9|2287.9|2291.1|2289.6|2293.4|2290.8|2291.1|2287.9|1
1767983110000|2026-01-09 18:25:10|2291|2289.5|2293|2291.5|2294.2|2291.5|2291|2288.2|0
1767983120000|2026-01-09 18:25:20|2293.1|2291.6|2292.1|2290.6|2293.6|2291.6|2292.1|2289.5|3
1767983130000|2026-01-09 18:25:30|2293.3|2289.3|2293.7|2289.7|2293.7|2291|2292.5|2289|1
1767983140000|2026-01-09 18:25:40|2293.6|2289.6|2293.1|2289.1|2293.7|2290.6|2292.1|2289|0
1767983150000|2026-01-09 18:25:50|2291.9|2290.4|2293|2289|2293.4|2290.4|2291.9|2289|1
1767983160000|2026-01-09 18:26:00|2293.1|2289.1|2293.3|2289.3|2293.3|2289.3|2293.1|2289.1|0
1767983170000|2026-01-09 18:26:10|2293.2|2289.2|2292.2|2288.2|2293.2|2289.2|2292.1|2288.1|0
1767983180000|2026-01-09 18:26:20|2292.3|2288.3|2292.1|2288.1|2292.3|2288.3|2291.9|2287.9|0
1767983190000|2026-01-09 18:26:30|2292.2|2288.2|2292.9|2288.9|2292.9|2288.9|2292.2|2288.2|0
1767983200000|2026-01-09 18:26:40|2292.8|2288.8|2292.7|2288.7|2292.8|2288.8|2292.7|2288.7|0
1767983210000|2026-01-09 18:26:50|2292.8|2288.8|2292.2|2288.2|2292.8|2288.8|2292.2|2288.2|0
1767983220000|2026-01-09 18:27:00|2291.6|2287.6|2289.3|2287.8|2292|2288|2289.3|2286.8|0
1767983230000|2026-01-09 18:27:10|2291.1|2287.1|2290.3|2288.8|2292.1|2288.8|2290.2|2287.1|1
1767983240000|2026-01-09 18:27:20|2290.2|2288.7|2291.1|2287.1|2291.2|2288.7|2290|2287.1|0
1767983250000|2026-01-09 18:27:30|2291.2|2287.2|2290.1|2288.6|2291.2|2288.7|2290|2287.2|0
1767983260000|2026-01-09 18:27:40|2291.2|2287.2|2291.2|2287.2|2291.2|2288.7|2290.1|2287.2|0
1767983270000|2026-01-09 18:27:50|2290.2|2288.7|2290.1|2288.6|2291.2|2288.7|2290.1|2287.2|1
1767983280000|2026-01-09 18:28:00|2291.2|2287.2|2290.1|2288.6|2291.2|2288.6|2289.9|2287.2|0
1767983290000|2026-01-09 18:28:10|2291.2|2287.2|2290|2288.5|2291.2|2288.7|2289.9|2287.2|1
1767983300000|2026-01-09 18:28:20|2291.7|2287.7|2290.2|2288.7|2291.7|2288.8|2289.7|2287.2|2
1767983310000|2026-01-09 18:28:30|2290.1|2288.6|2290.3|2288.8|2291.9|2288.8|2290.1|2287.6|0
1767983320000|2026-01-09 18:28:40|2290.4|2288.9|2292|2288|2292.2|2289.5|2290.4|2287.6|0
1767983330000|2026-01-09 18:28:50|2291.8|2287.8|2290.3|2288.8|2291.9|2288.8|2290.2|2287.7|0
1767983340000|2026-01-09 18:29:00|2291.8|2287.8|2292.1|2288.1|2292.5|2289.3|2290.1|2287.7|0
1767983350000|2026-01-09 18:29:10|2292.2|2288.2|2292.3|2288.3|2292.4|2288.4|2292.2|2288.2|0
1767983360000|2026-01-09 18:29:20|2292.6|2288.6|2292.4|2288.4|2292.6|2288.6|2292.3|2288.3|2
1767983370000|2026-01-09 18:29:30|2292.5|2288.5|2292.8|2288.8|2292.8|2288.8|2292.5|2288.5|0
1767983380000|2026-01-09 18:29:40|2292.9|2288.9|2293.4|2289.4|2293.5|2289.5|2292.3|2288.3|2
1767983390000|2026-01-09 18:29:50|2293.5|2289.5|2291.5|2290|2293.5|2290.2|2291|2289|1
1767983400000|2026-01-09 18:30:00|2292.2|2288.2|2292.4|2288.4|2292.4|2289.8|2291.1|2288.2|1
1767983410000|2026-01-09 18:30:10|2292.3|2288.3|2292|2288|2292.3|2289.2|2290.7|2288|0
1767983420000|2026-01-09 18:30:20|2292.1|2288.1|2290.7|2289.2|2292.1|2289.2|2290.7|2288|0
1767983430000|2026-01-09 18:30:30|2290.8|2289.3|2291.7|2290.2|2292.7|2290.2|2290.8|2288.7|2
1767983440000|2026-01-09 18:30:40|2291.9|2290.4|2292.6|2291.1|2293.6|2291.4|2291.9|2289.2|2
1767983450000|2026-01-09 18:30:50|2292.8|2291.3|2295.1|2291.1|2295.1|2291.4|2292.6|2290.5|1
1767983460000|2026-01-09 18:31:00|2293.9|2292.4|2296.1|2292.1|2296.1|2292.4|2293.9|2291.6|0
1767983470000|2026-01-09 18:31:10|2295.9|2291.9|2295.8|2291.8|2296|2293.1|2294.5|2291.1|6
1767983480000|2026-01-09 18:31:20|2294.6|2293.1|2294.7|2293.2|2295.8|2293.2|2294.6|2291.8|0
1767983490000|2026-01-09 18:31:30|2294.4|2292.9|2295|2293.5|2295.2|2293.7|2294.4|2292.9|2
1767983500000|2026-01-09 18:31:40|2295.1|2293.6|2294.4|2292.9|2295.3|2293.6|2294.4|2291.3|1
1767983510000|2026-01-09 18:31:50|2294.5|2293|2294.4|2292.9|2294.6|2293.1|2294.4|2292.9|2
1767983520000|2026-01-09 18:32:00|2295.7|2291.7|2294.6|2293.1|2295.7|2293.3|2294.5|2291.7|0
1767983530000|2026-01-09 18:32:10|2294.7|2293.2|2294.3|2292.8|2294.7|2293.2|2294.3|2292.8|0
1767983550000|2026-01-09 18:32:30|2295|2293.5|2294.3|2292.8|2296|2293.5|2294.3|2291.9|3
1767983560000|2026-01-09 18:32:40|2294.4|2292.9|2296.7|2292.7|2297.4|2294.6|2294.4|2292.3|2
1767983570000|2026-01-09 18:32:50|2296.6|2292.6|2296.6|2292.6|2296.8|2292.8|2296.2|2292.2|9
1767983580000|2026-01-09 18:33:00|2295.5|2294|2295.4|2293.9|2296.8|2294|2295|2292.5|2
1767983600000|2026-01-09 18:33:20|2295.3|2293.8|2295|2293.5|2295.3|2293.8|2295|2293.5|2
1767983610000|2026-01-09 18:33:30|2295.5|2291.5|2296|2294.5|2297|2294.5|2294.3|2291.5|1
1767983620000|2026-01-09 18:33:40|2297.1|2293.1|2297.2|2293.2|2297.2|2294.7|2296.1|2293.1|0
1767983630000|2026-01-09 18:33:50|2296.1|2294.6|2296.9|2292.9|2297.2|2294.6|2295.9|2292.9|0
1767983640000|2026-01-09 18:34:00|2296.5|2292.5|2295.6|2294.1|2296.7|2294.1|2295.5|2292.5|1
1767983650000|2026-01-09 18:34:10|2295.5|2294|2295.7|2294.2|2295.7|2294.2|2295.5|2294|0
1767983660000|2026-01-09 18:34:20|2295.6|2294.1|2297.1|2293.1|2297.2|2294.6|2295.6|2292.9|2
1767983670000|2026-01-09 18:34:30|2296|2294.5|2298|2296.5|2298|2296.5|2296|2294.5|4
1767983680000|2026-01-09 18:34:40|2297.9|2296.4|2298.6|2297.1|2298.6|2297.1|2297.9|2296.4|1
1767983690000|2026-01-09 18:34:50|2298.5|2297|2298.4|2296.9|2300|2297.4|2298.4|2295.8|0
1767983700000|2026-01-09 18:35:00|2298.6|2297.1|2299|2297.5|2299.2|2297.7|2298.6|2297.1|0
1767983710000|2026-01-09 18:35:10|2299.1|2297.6|2299.8|2298.3|2301.2|2298.6|2299.1|2297|2
1767983720000|2026-01-09 18:35:20|2301|2297|2300.7|2299.2|2302.3|2299.6|2299.8|2297|4
1767983730000|2026-01-09 18:35:30|2300.8|2299.3|2301.5|2297.5|2301.5|2299.3|2300.4|2297.4|0
1767983740000|2026-01-09 18:35:40|2301.4|2297.4|2300|2298.5|2301.4|2298.6|2299.9|2297.1|0
1767983750000|2026-01-09 18:35:50|2300.1|2298.6|2301.2|2297.2|2301.2|2298.6|2300.1|2297.2|0
1767983760000|2026-01-09 18:36:00|2301.3|2297.3|2301.8|2297.8|2301.8|2299.5|2300.6|2297.3|3
1767983770000|2026-01-09 18:36:10|2300.8|2299.3|2300.9|2299.4|2300.9|2299.4|2300.6|2299.1|1
1767983790000|2026-01-09 18:36:30|2300.8|2299.3|2299.7|2298.2|2301.2|2299.3|2299.7|2297.2|2
1767983800000|2026-01-09 18:36:40|2300.5|2296.5|2299.5|2298|2300.6|2298.1|2299.4|2296.5|0
1767983810000|2026-01-09 18:36:50|2300.5|2296.5|2299.5|2298|2300.5|2298|2299.5|2296.5|0
1767983820000|2026-01-09 18:37:00|2301.4|2297.4|2300.9|2296.9|2301.4|2297.4|2300.7|2296.7|3
1767983830000|2026-01-09 18:37:10|2300.8|2296.8|2299.8|2298.3|2301|2298.4|2299.8|2296.8|0
1767983840000|2026-01-09 18:37:20|2299.9|2298.4|2300.5|2299|2300.6|2299.1|2299.9|2298.4|2
1767983850000|2026-01-09 18:37:30|2300.4|2298.9|2300.5|2299|2300.5|2299|2300.4|2298.9|0
1767983860000|2026-01-09 18:37:40|2300.4|2298.9|2302.1|2298.1|2302.1|2298.9|2300.4|2298.1|4
1767983870000|2026-01-09 18:37:50|2301|2299.5|2302.1|2300.6|2302.2|2300.7|2301|2299.5|4
1767983880000|2026-01-09 18:38:00|||||||||3
1767983890000|2026-01-09 18:38:10|2299.2|2297.7|2300.6|2299.1|2300.6|2299.1|2299.2|2297.7|15
1767983900000|2026-01-09 18:38:20|2301.2|2299.7|2301.2|2299.7|2301.2|2299.7|2301.2|2299.7|1
1767983910000|2026-01-09 18:38:30|2301.1|2299.6|2301.5|2297.5|2301.5|2299.6|2300.3|2297.5|4
1767983920000|2026-01-09 18:38:40|2300.3|2298.8|2300.4|2298.9|2301.6|2299|2300.3|2297.5|0
1767983930000|2026-01-09 18:38:50|2300.5|2299|2300|2298.5|2300.5|2299|2300|2298.5|0
1767983940000|2026-01-09 18:39:00|2300.2|2298.7|2301.8|2297.8|2301.8|2299.5|2300.2|2297.7|1
1767983950000|2026-01-09 18:39:10|2300.7|2299.2|2300.3|2298.8|2300.7|2299.2|2300.2|2298.7|1
1767983960000|2026-01-09 18:39:20|2300.4|2298.9|2301.6|2300.1|2301.7|2300.2|2300.3|2298.8|3
1767983970000|2026-01-09 18:39:30|2301.8|2300.3|2301.5|2300|2301.8|2300.3|2301.5|2300|0
1767983980000|2026-01-09 18:39:40|2301.6|2300.1|2301.6|2300.1|2301.7|2300.2|2301.4|2299.9|1
1767983990000|2026-01-09 18:39:50|2301.5|2300|2301.7|2300.2|2301.7|2300.2|2301.5|2300|0
1767984000000|2026-01-09 18:40:00|2302.3|2300.8|2303.4|2301.9|2303.5|2302|2302.3|2300.8|6
1767984010000|2026-01-09 18:40:10|2303.3|2301.8|2306.3|2302.3|2306.3|2304.1|2303.2|2301.7|18
1767984020000|2026-01-09 18:40:20|2306.2|2302.2|2305.2|2303.7|2306.2|2303.7|2304.4|2301.7|6
1767984030000|2026-01-09 18:40:30|2305|2303.5|2305.7|2301.7|2305.7|2303.5|2304.2|2301.7|1
1767984040000|2026-01-09 18:40:40|2305.5|2301.5|2303.8|2302.3|2305.5|2302.4|2303.8|2301.1|1
1767984060000|2026-01-09 18:41:00|2303.9|2302.4|2304|2302.5|2304|2302.5|2303.9|2302.4|1
1767984070000|2026-01-09 18:41:10|2303.9|2300|2302.8|2301.3|2304.1|2301.3|2302.6|2299.9|3
1767984080000|2026-01-09 18:41:20|2302.7|2301.2|2302.7|2301.2|2302.7|2301.2|2302.7|2301.2|1
1767984090000|2026-01-09 18:41:30|2303.8|2299.8|2301.7|2300.2|2303.9|2301.3|2301.7|2299.2|6
1767984100000|2026-01-09 18:41:40|2301.6|2300.1|2301.6|2300.1|2301.7|2300.2|2301.6|2300.1|3
1767984110000|2026-01-09 18:41:50|2301.5|2300|2301.9|2300.4|2302.6|2300.4|2301|2298.6|1
1767984120000|2026-01-09 18:42:00|2303.3|2299.3|2302.4|2300.9|2303.3|2300.9|2302.3|2299.3|1
1767984130000|2026-01-09 18:42:10|2303.5|2299.5|2302.3|2300.8|2303.5|2300.8|2302.3|2299.5|0
1767984140000|2026-01-09 18:42:20|2302.4|2300.9|2302.3|2300.8|2302.4|2300.9|2302.3|2300.8|0
1767984150000|2026-01-09 18:42:30|2302.2|2300.7|2302.9|2298.9|2302.9|2300.7|2301.5|2298.9|2
1767984160000|2026-01-09 18:42:40|2301.4|2299.9|2302.2|2298.2|2303|2300.1|2301.3|2298.2|1
1767984170000|2026-01-09 18:42:50|2300.9|2299.4|2301.4|2299.9|2302.4|2299.9|2300.9|2298.1|0
1767984180000|2026-01-09 18:43:00|2300.9|2299.4|2301.1|2299.6|2302.3|2299.6|2300.8|2298.2|2
1767984190000|2026-01-09 18:43:10|2302.6|2298.6|2301|2299.5|2302.6|2299.5|2301|2298.4|0
1767984200000|2026-01-09 18:43:20|2302.4|2298.4|2301.1|2299.6|2302.4|2299.6|2301.1|2298.4|0
1767984210000|2026-01-09 18:43:30|2301.2|2299.7|2301.2|2299.7|2301.2|2299.7|2301.2|2299.7|0
1767984220000|2026-01-09 18:43:40|2301.1|2299.6|2301.1|2299.6|2301.2|2299.7|2301.1|2299.6|0
1767984230000|2026-01-09 18:43:50|2300.9|2299.4|2300.5|2299|2301.4|2299.6|2300.2|2297.4|3
1767984240000|2026-01-09 18:44:00|2301.5|2297.5|2300|2298.5|2301.5|2298.5|2300|2297.5|1
1767984250000|2026-01-09 18:44:10|2299.5|2298|2300.8|2296.8|2301.5|2298|2299.5|2296.8|2
1767984260000|2026-01-09 18:44:20|2299.6|2298.1|2301.1|2297.1|2301.2|2298.2|2299.6|2297.1|0
1767984270000|2026-01-09 18:44:30|2301|2297|2301|2297|2301|2297|2301|2297|0
1767984280000|2026-01-09 18:44:40|2301.1|2297.1|2300.9|2299.4|2301.6|2299.4|2300.5|2297.1|2
1767984290000|2026-01-09 18:44:50|2301.2|2299.7|2301.7|2300.2|2303.2|2300.2|2301.2|2299.2|1
1767984300000|2026-01-09 18:45:00|2303.2|2299.2|2303.2|2299.2|2303.2|2300.4|2301.9|2299.2|0
1767984310000|2026-01-09 18:45:10|2303.6|2299.6|2301.2|2297.2|2303.8|2301|2301.2|2297.2|2
1767984320000|2026-01-09 18:45:20|2301.7|2297.7|2301.5|2297.5|2302.1|2299.1|2300.4|2297.5|1
1767984330000|2026-01-09 18:45:30|2301.2|2297.2|2300.3|2298.8|2301.5|2298.8|2300.3|2297.2|0
1767984340000|2026-01-09 18:45:40|2300.4|2298.9|2300.5|2299|2300.5|2299|2300.4|2298.9|1
1767984350000|2026-01-09 18:45:50|2300.1|2298.6|2300.8|2296.8|2301.3|2298.6|2300.1|2296.8|1
1767984360000|2026-01-09 18:46:00|2299.6|2298.1|2297.9|2296.4|2301.8|2298.2|2297.1|2295.6|54
1767984370000|2026-01-09 18:46:10|2297.8|2296.3|2298.7|2297.2|2298.8|2297.3|2297.3|2295.8|1
1767984380000|2026-01-09 18:46:20|2298.8|2297.3|2299.4|2297.9|2300.6|2298|2298.8|2296.6|1
1767984390000|2026-01-09 18:46:30|2299.5|2298|2299.5|2298|2299.5|2298|2299.4|2297.9|0
1767984400000|2026-01-09 18:46:40|2299.4|2297.9|2301|2297|2301.1|2298.5|2299.4|2296.8|1
1767984410000|2026-01-09 18:46:50|2300|2298.5|2300.2|2298.7|2302|2298.8|2300|2297.7|0
1767984420000|2026-01-09 18:47:00|2299.8|2298.3|2300.3|2296.3|2300.3|2298.3|2298.8|2296.2|4
1767984430000|2026-01-09 18:47:10|2298.9|2294.9|2300|2296|2300.1|2296.1|2298.9|2294.9|0
1767984440000|2026-01-09 18:47:20|2300.1|2296.1|2300.7|2296.7|2300.8|2296.8|2300.1|2296.1|0
1767984450000|2026-01-09 18:47:30|2300.8|2296.8|2300.6|2296.6|2300.8|2296.8|2300.5|2296.5|0
1767984460000|2026-01-09 18:47:40|2300.5|2296.5|2300.8|2296.8|2300.8|2298|2299.5|2296.5|0
1767984470000|2026-01-09 18:47:50|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|0
1767984480000|2026-01-09 18:48:00|2299.4|2297.9|2300.2|2296.2|2300.5|2297.9|2298.9|2294.9|1
1767984490000|2026-01-09 18:48:10|2300.3|2296.3|2300.1|2296.1|2300.4|2296.4|2300.1|2296.1|0
1767984500000|2026-01-09 18:48:20|2298.9|2297.4|2301.9|2297.9|2302.3|2298.3|2298.9|2296|3
1767984510000|2026-01-09 18:48:30|2301.8|2297.8|2300.5|2299|2301.9|2299|2300.5|2297.8|0
1767984520000|2026-01-09 18:48:40|2301.9|2297.9|2300.5|2299|2301.9|2299|2300.5|2297.8|0
1767984530000|2026-01-09 18:48:50|2301.9|2297.9|2299.9|2298.4|2302|2299.1|2299.9|2297.8|0
1767984550000|2026-01-09 18:49:10|2299.8|2298.3|2300.8|2296.8|2300.8|2298.3|2299.6|2296.8|1
1767984560000|2026-01-09 18:49:20|2300.6|2296.6|2301.5|2297.5|2301.9|2299.2|2299.7|2296.6|1
1767984570000|2026-01-09 18:49:30|2301.4|2297.4|2301.3|2297.3|2301.4|2297.4|2301.2|2297.2|0
1767984580000|2026-01-09 18:49:40|2301.4|2297.4|2301.6|2297.6|2301.6|2297.6|2301.4|2297.4|0
1767984590000|2026-01-09 18:49:50|2301.5|2297.5|2301.8|2297.8|2301.8|2297.8|2301.5|2297.5|0
1767984600000|2026-01-09 18:50:00|2302|2298|2301.8|2297.8|2302|2298|2301.8|2297.8|0
1767984610000|2026-01-09 18:50:10|2300.4|2298.9|2300.4|2298.9|2300.4|2298.9|2300.3|2298.8|0
1767984620000|2026-01-09 18:50:20|2300.3|2298.8|2300.1|2296.1|2300.9|2298.8|2300.1|2296.1|1
1767984640000|2026-01-09 18:50:40|2300.2|2296.2|2300.4|2296.4|2300.4|2296.4|2300.2|2296.2|0
1767984650000|2026-01-09 18:50:50|2300.7|2296.7|2299.9|2295.9|2301.2|2297.2|2299.9|2295.9|0
1767984660000|2026-01-09 18:51:00|2299.8|2295.8|2299.8|2295.8|2299.8|2295.8|2299.8|2295.8|0
1767984670000|2026-01-09 18:51:10|2299.7|2295.7|2299.7|2295.7|2299.7|2295.7|2299.7|2295.7|0
1767984680000|2026-01-09 18:51:20|2299.6|2295.6|2299.7|2295.7|2299.7|2295.7|2298.5|2294.5|3
1767984690000|2026-01-09 18:51:30|2299.5|2295.5|2299.7|2295.7|2299.7|2295.7|2299.5|2295.5|0
1767984700000|2026-01-09 18:51:40|2299.8|2295.8|2300|2296|2300.2|2296.2|2299.7|2295.7|1
1767984710000|2026-01-09 18:51:50|2299.9|2295.9|2299.2|2295.2|2300.1|2296.1|2299.2|2295.2|1
1767984720000|2026-01-09 18:52:00|2299.3|2295.3|2299.4|2295.4|2299.5|2295.5|2299.2|2295.2|0
1767984730000|2026-01-09 18:52:10|2299.5|2295.5|2299.1|2295.1|2299.5|2295.5|2299.1|2295.1|2
1767984740000|2026-01-09 18:52:20|2299.2|2295.2|2299.6|2295.6|2299.6|2295.6|2299.2|2295.2|0
1767984750000|2026-01-09 18:52:30|2299.5|2295.5|2299.5|2295.5|2299.6|2295.6|2299.4|2295.4|0
1767984760000|2026-01-09 18:52:40|2299.3|2295.3|2299.4|2295.4|2299.4|2295.4|2299.3|2295.3|2
1767984770000|2026-01-09 18:52:50|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|0
1767984780000|2026-01-09 18:53:00|2297.9|2296.4|2298.6|2294.6|2298.6|2296.4|2297.9|2294.6|3
1767984790000|2026-01-09 18:53:10|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|0
1767984800000|2026-01-09 18:53:20|2298.4|2294.4|2298|2294|2298.4|2294.4|2298|2294|0
1767984810000|2026-01-09 18:53:30|2297.9|2293.9|2297.5|2293.5|2297.9|2293.9|2297.4|2293.4|0
1767984820000|2026-01-09 18:53:40|2297.6|2293.6|2298.5|2294.5|2298.9|2294.9|2297.6|2293.6|1
1767984830000|2026-01-09 18:53:50|2298.4|2294.4|2297.4|2293.4|2298.4|2294.4|2297.4|2293.4|0
1767984840000|2026-01-09 18:54:00|2297.3|2293.3|2296.5|2292.5|2297.3|2293.3|2296.3|2292.3|1
1767984850000|2026-01-09 18:54:10|2295.3|2293.8|2296.9|2292.9|2296.9|2294.1|2295.3|2292.9|1
1767984860000|2026-01-09 18:54:20|2295.8|2294.3|2295.9|2294.4|2295.9|2294.4|2295.8|2294.3|0
1767984870000|2026-01-09 18:54:30|2296.9|2292.9|2295.8|2294.3|2296.9|2294.3|2295.8|2292.7|0
1767984880000|2026-01-09 18:54:40|2295.9|2294.4|2296.1|2294.6|2297.2|2294.6|2295.9|2293.1|0
1767984890000|2026-01-09 18:54:50|2296|2294.5|2296|2294.5|2296.1|2294.6|2296|2294.5|0
1767984900000|2026-01-09 18:55:00|2297|2293|2296.7|2292.7|2297|2293|2296.7|2292.7|0
1767984910000|2026-01-09 18:55:10|2296.9|2292.9|2297.2|2293.2|2297.2|2294.6|2295.7|2292.9|0
1767984920000|2026-01-09 18:55:20|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|0
1767984930000|2026-01-09 18:55:30|2297|2293|2296.7|2292.7|2297|2293|2296.7|2292.7|0
1767984940000|2026-01-09 18:55:40|2296.9|2292.9|2297.6|2293.6|2297.6|2293.6|2296.9|2292.9|1
1767984950000|2026-01-09 18:55:50|2297.7|2293.7|2297.6|2293.6|2297.7|2293.7|2297.6|2293.6|0
1767984960000|2026-01-09 18:56:00|2297.9|2293.9|2297.4|2293.4|2297.9|2294.8|2295.8|2293.1|9
1767984970000|2026-01-09 18:56:10|2297.6|2293.6|2295.6|2294.1|2297.6|2294.5|2295.6|2293.3|0
1767984980000|2026-01-09 18:56:20|2297.4|2293.4|2297.5|2293.5|2297.6|2293.6|2297.4|2293.4|4
1767984990000|2026-01-09 18:56:30|2297.6|2293.6|2297.6|2293.6|2297.6|2293.6|2297.6|2293.6|0
1767985000000|2026-01-09 18:56:40|2297.5|2293.5|2298|2294|2298|2295.1|2296.5|2293.5|0
1767985020000|2026-01-09 18:57:00|2298.4|2294.4|2299.4|2295.4|2299.4|2295.4|2298.4|2294.4|0
1767985030000|2026-01-09 18:57:10|2298.2|2296.7|2299.4|2295.4|2299.4|2296.7|2298.2|2295.4|0
1767985040000|2026-01-09 18:57:20|2298.2|2296.7|2299.6|2295.6|2299.8|2296.7|2298.2|2295.5|1
1767985050000|2026-01-09 18:57:30|2298.3|2296.8|2298.4|2296.9|2299.6|2296.9|2298.3|2295.6|0
1767985060000|2026-01-09 18:57:40|2299.6|2295.6|2298.3|2294.3|2299.6|2296.9|2297.7|2294.3|2
1767985070000|2026-01-09 18:57:50|2297|2295.5|2296.9|2295.4|2297|2295.5|2296.9|2295.4|0
1767985080000|2026-01-09 18:58:00|2297.9|2293.9|2296.4|2294.9|2297.9|2295|2296.4|2293.9|0
1767985090000|2026-01-09 18:58:10|2295.8|2294.3|2295.8|2294.3|2295.8|2294.3|2295.8|2294.3|2
1767985110000|2026-01-09 18:58:30|2295.7|2294.2|2295.6|2294.1|2295.7|2294.2|2294.9|2293.4|3
1767985120000|2026-01-09 18:58:40|2295.7|2294.2|2295.7|2294.2|2295.8|2294.3|2295.6|2294.1|0
1767985130000|2026-01-09 18:58:50|2295.6|2294.1|2295.6|2294.1|2295.9|2294.4|2295.6|2294.1|0
1767985140000|2026-01-09 18:59:00|2295.7|2294.2|2296.1|2292.1|2296.4|2294.4|2295|2292.1|0
1767985150000|2026-01-09 18:59:10|2295|2293.5|2296.5|2292.5|2296.5|2294|2295|2292.5|0
1767985160000|2026-01-09 18:59:20|2295.3|2293.8|2296.5|2292.5|2296.5|2294|2295.3|2292.2|0
1767985170000|2026-01-09 18:59:30|2295.3|2293.8|2295.4|2293.9|2296.5|2294|2295.3|2292.5|1
1767985180000|2026-01-09 18:59:40|2295.5|2294|2295.5|2294|2295.6|2294.1|2295.5|2294|0
1767985190000|2026-01-09 18:59:50|2295.6|2294.1|2295.5|2294|2295.9|2294.4|2295.5|2294|2
1767985200000|2026-01-09 19:00:00|2295.7|2294.2|2296.5|2295|2297.7|2295.4|2295.7|2293.7|7
1767985210000|2026-01-09 19:00:10|2296.6|2295.1|2296|2294.5|2296.6|2295.1|2296|2294.5|2
1767985220000|2026-01-09 19:00:20|2296.1|2294.6|2295.7|2294.2|2296.2|2294.7|2295.3|2293.8|3
1767985230000|2026-01-09 19:00:30|2295.6|2294.1|2295.7|2294.2|2295.7|2294.2|2295.6|2294.1|0
1767985250000|2026-01-09 19:00:50|2295.6|2294.1|2294.6|2293.1|2295.6|2294.1|2294.6|2293.1|2
1767985270000|2026-01-09 19:01:10|2295.6|2291.6|2295.7|2291.7|2295.7|2291.7|2295.6|2291.6|1
1767985280000|2026-01-09 19:01:20|2295.8|2291.8|2296.8|2292.8|2296.8|2294.2|2294.5|2291.8|2
1767985290000|2026-01-09 19:01:30|2295.8|2294.3|2296.2|2292.2|2296.3|2294.3|2295.3|2292.2|5
1767985300000|2026-01-09 19:01:40|2296.6|2292.6|2296.4|2292.4|2296.6|2292.6|2296.4|2292.4|1
1767985310000|2026-01-09 19:01:50|2296.5|2292.5|2296.1|2292.1|2296.5|2293.3|2294.8|2292|0
1767985320000|2026-01-09 19:02:00|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|0
1767985340000|2026-01-09 19:02:20|2294.7|2293.2|2294.7|2293.2|2294.7|2293.2|2294.7|2293.2|0
1767985350000|2026-01-09 19:02:30|2294.6|2293.1|2293.7|2292.2|2295.5|2293.1|2293.7|2291.5|0
1767985360000|2026-01-09 19:02:40|2293.8|2292.3|2293.7|2292.2|2293.8|2292.3|2293.7|2292.2|0
1767985380000|2026-01-09 19:03:00|2294.1|2292.6|2295.3|2291.3|2295.3|2292.8|2294.1|2291.3|1
1767985390000|2026-01-09 19:03:10|2294.2|2292.7|2295.9|2291.9|2295.9|2292.7|2294.2|2291.9|0
1767985400000|2026-01-09 19:03:20|2295.8|2291.8|2296|2292|2296|2292|2295.5|2291.5|0
1767985410000|2026-01-09 19:03:30|2295.9|2291.9|2296|2292|2296|2292|2295.9|2291.9|0
1767985420000|2026-01-09 19:03:40|2295.9|2291.9|2295.9|2291.9|2295.9|2291.9|2295.9|2291.9|0
1767985430000|2026-01-09 19:03:50|2294.6|2293.1|2294.5|2293|2294.6|2293.1|2294.5|2293|0
1767985440000|2026-01-09 19:04:00|2294.3|2292.8|2292.6|2291.1|2294.3|2292.8|2292.6|2289.9|2
1767985450000|2026-01-09 19:04:10|2293.7|2289.7|2293.4|2289.4|2293.8|2289.8|2293.4|2289.4|0
1767985460000|2026-01-09 19:04:20|2293.5|2289.5|2293|2289|2293.6|2289.6|2293|2289|0
1767985470000|2026-01-09 19:04:30|2292.2|2290.7|2292.3|2290.8|2292.3|2290.8|2292.2|2290.7|0
1767985480000|2026-01-09 19:04:40|2291.6|2290.1|2291.9|2290.4|2292.9|2290.5|2291.5|2288.9|1
1767985490000|2026-01-09 19:04:50|2291.8|2290.3|2291.8|2290.3|2291.8|2290.3|2291.8|2290.3|0
1767985500000|2026-01-09 19:05:00|2291.9|2290.4|2293.9|2289.9|2293.9|2290.4|2291.8|2289.8|2
1767985510000|2026-01-09 19:05:10|2293.8|2289.8|2292.4|2290.9|2293.8|2291|2292.4|2289.8|0
1767985520000|2026-01-09 19:05:20|2292.5|2291|2292.5|2291|2292.5|2291|2292.4|2290.9|0
1767985530000|2026-01-09 19:05:30|2292.4|2290.9|2292.6|2291.1|2292.6|2291.1|2292.4|2290.9|0
1767985540000|2026-01-09 19:05:40|2292.5|2291|2293.5|2292|2293.5|2292|2292.5|2291|3
1767985550000|2026-01-09 19:05:50|2293.4|2291.9|2293.4|2291.9|2293.4|2291.9|2293.4|2291.9|1
1767985560000|2026-01-09 19:06:00|2294.6|2290.6|2293.4|2291.9|2294.6|2291.9|2293.3|2290.6|3
1767985570000|2026-01-09 19:06:10|2293.6|2292.1|2293.4|2291.9|2293.7|2292.2|2293.4|2291.9|0
1767985580000|2026-01-09 19:06:20|2293.3|2291.8|2293.3|2291.8|2293.4|2291.9|2293.3|2291.8|0
1767985590000|2026-01-09 19:06:30|2293.4|2291.9|2294|2290|2294|2291.9|2292.3|2290|1
1767985600000|2026-01-09 19:06:40|2293.9|2289.9|2291.6|2290.1|2293.9|2291.1|2291.6|2289|2
1767985610000|2026-01-09 19:06:50|2291.5|2290|2291.6|2290.1|2291.6|2290.1|2291.5|2290|0
1767985620000|2026-01-09 19:07:00|2292.9|2288.9|2292.6|2291.1|2292.9|2291.1|2291.5|2288.9|0
1767985630000|2026-01-09 19:07:10|2292.5|2291|2293.1|2289.1|2293.6|2291.4|2292.1|2289.1|4
1767985640000|2026-01-09 19:07:20|2293|2289|2293.5|2289.5|2293.5|2290.2|2291.6|2289|2
1767985650000|2026-01-09 19:07:30|2293.4|2289.4|2293.1|2289.1|2293.4|2290.5|2291.9|2289|0
1767985660000|2026-01-09 19:07:40|2293.2|2289.2|2293.8|2289.8|2293.9|2289.9|2293.2|2289.2|0
1767985670000|2026-01-09 19:07:50|2293.9|2289.9|2292.9|2291.4|2294.4|2291.8|2292.8|2289.9|1
1767985680000|2026-01-09 19:08:00|2294.3|2290.3|2292.7|2291.2|2294.3|2291.5|2292.7|2290.2|0
1767985690000|2026-01-09 19:08:10|2292.6|2291.1|2293.4|2289.4|2293.4|2291.1|2292.6|2289.1|2
1767985700000|2026-01-09 19:08:20|2292.4|2290.9|2293.6|2289.6|2294|2290.9|2292.4|2289.6|0
1767985710000|2026-01-09 19:08:30|2292.3|2290.8|2292|2290.5|2293.5|2290.9|2292|2289.4|0
1767985720000|2026-01-09 19:08:40|2291.9|2290.4|2291.8|2290.3|2291.9|2290.4|2291.7|2290.2|0
1767985730000|2026-01-09 19:08:50|2291.7|2290.2|2291.8|2290.3|2291.8|2290.3|2291.7|2290.2|0
1767985740000|2026-01-09 19:09:00|2291.7|2290.2|2291.6|2290.1|2291.7|2290.2|2291.6|2290.1|0
1767985750000|2026-01-09 19:09:10|2291.7|2290.2|2291.6|2290.1|2291.7|2290.2|2291.6|2290.1|0
1767985770000|2026-01-09 19:09:30|2291.5|2290|2291.5|2290|2291.5|2290|2291.5|2290|1
1767985780000|2026-01-09 19:09:40|2291.6|2290.1|2291.6|2290.1|2291.6|2290.1|2291.5|2290|0
1767985790000|2026-01-09 19:09:50|2292.4|2290.9|2292|2290.5|2294.3|2291.5|2292|2289|4
1767985800000|2026-01-09 19:10:00|2292.3|2290.8|2291|2289.5|2292.3|2290.8|2290.8|2288|4
1767985810000|2026-01-09 19:10:10|2290.9|2289.4|2291.1|2289.6|2291.2|2289.7|2290.9|2289.4|1
1767985820000|2026-01-09 19:10:20|2291|2289.5|2290|2288.5|2291|2289.5|2290|2288.5|5
1767985830000|2026-01-09 19:10:30|2290.1|2288.6|2290.4|2288.9|2291.4|2288.9|2289.2|2287.4|1
1767985840000|2026-01-09 19:10:40|2290.3|2288.8|2290.3|2288.8|2290.3|2288.8|2290.3|2288.8|0
1767985860000|2026-01-09 19:11:00|2290.7|2289.2|2291.7|2290.2|2293.1|2290.4|2290.7|2289.1|5
1767985870000|2026-01-09 19:11:10|2291.6|2290.1|2292.2|2290.7|2292.7|2290.7|2291.6|2288.6|0
1767985880000|2026-01-09 19:11:20|2292.1|2290.6|2293.4|2289.4|2293.5|2291|2292.1|2289.4|0
1767985890000|2026-01-09 19:11:30|2293.3|2289.3|2293.1|2289.1|2293.4|2289.4|2293.1|2289.1|0
1767985900000|2026-01-09 19:11:40|2292.9|2288.9|2292.9|2288.9|2293.1|2290.4|2291.9|2288.9|0
1767985910000|2026-01-09 19:11:50|2292.7|2288.7|2292.5|2288.5|2292.7|2288.7|2292.5|2288.5|1
1767985920000|2026-01-09 19:12:00|2292.6|2288.6|2293.4|2289.4|2293.4|2290.6|2291.4|2288.5|0
1767985930000|2026-01-09 19:12:10|2292.1|2290.6|2290.9|2289.4|2293.3|2290.6|2290.8|2289.3|1
1767985940000|2026-01-09 19:12:20|2291.4|2289.9|2291.4|2289.9|2291.4|2289.9|2291.4|2289.9|9
1767985960000|2026-01-09 19:12:40|2291.3|2289.8|2291.4|2289.9|2291.4|2289.9|2291.3|2289.8|0
1767986000000|2026-01-09 19:13:20|2292.7|2288.7|2292.9|2288.9|2293|2290.1|2291.5|2288.7|0
1767986010000|2026-01-09 19:13:30|2291.5|2290|2292.9|2288.9|2292.9|2290.1|2291.5|2288.9|1
1767986020000|2026-01-09 19:13:40|2293|2289|2293.4|2289.4|2293.5|2289.5|2293|2289|0
1767986030000|2026-01-09 19:13:50|2293.3|2289.3|2292.2|2290.7|2293.3|2290.7|2292|2289.3|0
1767986040000|2026-01-09 19:14:00|2292.1|2290.6|2292|2290.5|2293.6|2290.6|2292|2289.6|0
1767986050000|2026-01-09 19:14:10|2292.2|2288.2|2290.1|2288.6|2292.3|2289.4|2290.1|2288.2|2
1767986060000|2026-01-09 19:14:20|2290|2288.5|2290.3|2288.8|2290.6|2289.1|2290|2288.5|5
1767986070000|2026-01-09 19:14:30|2290.4|2288.9|2289.7|2288.2|2290.5|2289|2289.7|2288.2|3
1767986080000|2026-01-09 19:14:40|2289.2|2287.7|2289.2|2287.7|2289.3|2287.8|2289.2|2287.7|2
1767986090000|2026-01-09 19:14:50|2289.3|2287.8|2289.3|2287.8|2289.3|2287.8|2289.3|2287.8|5
1767986100000|2026-01-09 19:15:00|2289.2|2287.7|2287.8|2286.3|2289.2|2287.7|2287.7|2285|8
1767986110000|2026-01-09 19:15:10|2287.7|2286.2|2287.7|2286.2|2287.7|2286.2|2287.7|2286.2|0
1767986120000|2026-01-09 19:15:20|2287.8|2286.3|2288.1|2286.6|2288.1|2286.6|2287.8|2286.3|1
1767986130000|2026-01-09 19:15:30|2288.3|2286.8|2289|2287.5|2289.1|2287.6|2288.3|2286.8|3
1767986140000|2026-01-09 19:15:40|2289.3|2287.8|2291|2287|2291|2288.4|2289.1|2287|0
1767986150000|2026-01-09 19:15:50|2289.6|2288.1|2289.6|2288.1|2291.1|2288.1|2289.5|2287|0
1767986160000|2026-01-09 19:16:00|2289.5|2288|2290.1|2288.6|2291.4|2288.6|2289.5|2287|5
1767986170000|2026-01-09 19:16:10|2290|2288.5|2290.2|2286.2|2290.3|2288.5|2288.8|2286.2|1
1767986180000|2026-01-09 19:16:20|2290.3|2286.3|2289.6|2288.1|2290.3|2288.1|2289.6|2286.3|1
1767986190000|2026-01-09 19:16:30|2289.9|2288.4|2289.8|2288.3|2289.9|2288.4|2289.8|2288.3|1
1767986200000|2026-01-09 19:16:40|2289.9|2288.4|2290.1|2288.6|2290.1|2288.6|2289.9|2288.4|0
1767986210000|2026-01-09 19:16:50|2290.4|2288.9|2290.7|2289.2|2290.7|2289.2|2290.4|2288.9|1
1767986220000|2026-01-09 19:17:00|2290.5|2289|2290.8|2289.3|2290.8|2289.3|2290.5|2289|0
1767986230000|2026-01-09 19:17:10|2290.9|2289.4|2290.7|2289.2|2290.9|2289.4|2290.7|2289.2|1
1767986250000|2026-01-09 19:17:30|2290.8|2289.3|2292.3|2288.3|2292.8|2289.3|2290.8|2288.3|1
1767986260000|2026-01-09 19:17:40|2291.8|2290.3|2292.5|2288.5|2292.5|2290.3|2291.8|2288.5|1
1767986270000|2026-01-09 19:17:50|2292.4|2288.4|2292|2288|2292.4|2289|2290.5|2287.6|6
1767986280000|2026-01-09 19:18:00|2290.9|2289.4|2292.5|2288.5|2292.7|2289.6|2290.9|2288|0
1767986290000|2026-01-09 19:18:10|2292.6|2288.6|2291.3|2289.8|2292.6|2289.9|2291.3|2288.6|0
1767986310000|2026-01-09 19:18:30|2291.2|2289.7|2291.1|2289.6|2291.2|2289.7|2291.1|2289.6|0
1767986320000|2026-01-09 19:18:40|2291.4|2289.9|2292.2|2288.2|2292.3|2289.9|2291.4|2288.2|1
1767986330000|2026-01-09 19:18:50|2291.4|2289.9|2292.7|2291.2|2294|2291.2|2291.4|2289.9|3
1767986340000|2026-01-09 19:19:00|2292.6|2291.1|2293.1|2289.1|2293.1|2291.1|2292.5|2289.1|1
1767986350000|2026-01-09 19:19:10|2291.1|2289.6|2291.8|2290.3|2293.2|2290.6|2291.1|2289.2|3
1767986370000|2026-01-09 19:19:30|2292|2290.5|2291.9|2290.4|2293.3|2290.5|2291.5|2289.3|1
1767986380000|2026-01-09 19:19:40|2291.2|2287.2|2290.1|2288.6|2291.3|2288.6|2290.1|2286.9|2
1767986390000|2026-01-09 19:19:50|2290.2|2288.7|2290.2|2288.7|2290.2|2288.7|2290.2|2288.7|2
1767986400000|2026-01-09 19:20:00|2290.5|2289|2290.4|2288.9|2291.6|2289.2|2290.3|2287.6|4
1767986410000|2026-01-09 19:20:10|2290.3|2288.8|2290.3|2288.8|2290.3|2288.8|2290.3|2288.8|0
1767986420000|2026-01-09 19:20:20|2290.4|2288.9|2290.1|2288.6|2290.4|2288.9|2290.1|2288.6|0
1767986430000|2026-01-09 19:20:30|2290.2|2288.7|2290.1|2288.6|2290.2|2288.7|2290.1|2288.6|0
1767986440000|2026-01-09 19:20:40|2290.6|2289.1|2290.6|2289.1|2290.6|2289.1|2290.6|2289.1|1
1767986450000|2026-01-09 19:20:50|2290.5|2289|2290.5|2289|2290.7|2289.2|2290.5|2289|1
1767986460000|2026-01-09 19:21:00|2290.6|2289.1|2290.6|2289.1|2290.6|2289.1|2290.6|2289.1|2
1767986470000|2026-01-09 19:21:10|2290.5|2289|2290.3|2288.8|2290.5|2289|2290.3|2288.8|1
1767986480000|2026-01-09 19:21:20|2290.4|2288.9|2290.3|2288.8|2290.4|2288.9|2290.3|2288.8|0
1767986500000|2026-01-09 19:21:40|2290.4|2288.9|2290.3|2288.8|2290.4|2288.9|2290.3|2288.8|0
1767986510000|2026-01-09 19:21:50|2290.4|2288.9|2290.4|2288.9|2290.4|2288.9|2290.4|2288.9|0
1767986520000|2026-01-09 19:22:00|2290.7|2289.2|2292.2|2290.7|2292.2|2290.7|2290.7|2289.2|8
1767986530000|2026-01-09 19:22:10|2292.1|2290.6|2292.1|2290.6|2292.3|2290.8|2292.1|2290.6|0
1767986540000|2026-01-09 19:22:20|2292.3|2290.8|2291|2289.5|2292.4|2290.8|2290.9|2288.4|3
1767986550000|2026-01-09 19:22:30|2292.3|2288.3|2290.8|2289.3|2292.3|2289.5|2290.8|2288.3|0
1767986560000|2026-01-09 19:22:40|2290.7|2289.2|2290.8|2289.3|2290.8|2289.3|2290.7|2289.2|1
1767986570000|2026-01-09 19:22:50|2290.9|2289.4|2290.8|2289.3|2290.9|2289.4|2290.8|2289.3|0
1767986580000|2026-01-09 19:23:00|2292.2|2288.2|2291.7|2290.2|2292.8|2290.2|2291.4|2288.2|0
1767986590000|2026-01-09 19:23:10|2291.5|2290|2291.4|2289.9|2291.5|2290|2291.4|2289.9|0
1767986600000|2026-01-09 19:23:20|2291.5|2290|2291.5|2290|2291.5|2290|2291.4|2289.9|1
1767986610000|2026-01-09 19:23:30|2291.6|2290.1|2291.5|2290|2291.7|2290.2|2291.5|2290|0
1767986620000|2026-01-09 19:23:40|2291.6|2290.1|2291.6|2290.1|2291.6|2290.1|2291.6|2290.1|0
1767986630000|2026-01-09 19:23:50|2291.5|2290|2291.6|2290.1|2291.6|2290.1|2291.5|2290|0
1767986640000|2026-01-09 19:24:00|2291.7|2290.2|2292|2290.5|2292|2290.5|2291.7|2290.2|2
1767986650000|2026-01-09 19:24:10|2291.7|2290.2|2292.7|2291.2|2293.4|2291.9|2291.7|2290.2|3
1767986660000|2026-01-09 19:24:20|||||||||1
1767986670000|2026-01-09 19:24:30|2292.5|2291|2292.4|2290.9|2293.4|2291|2292.2|2289.3|1
1767986680000|2026-01-09 19:24:40|2292.3|2290.8|2292.4|2290.9|2292.4|2290.9|2292.3|2290.8|0
1767986690000|2026-01-09 19:24:50|2292.3|2290.8|2292.4|2290.9|2293.7|2290.9|2292.3|2289.7|0
1767986710000|2026-01-09 19:25:10|2292.3|2290.8|2292.2|2290.7|2292.3|2290.8|2292.2|2290.7|0
1767986720000|2026-01-09 19:25:20|2292.1|2290.6|2292.5|2291|2292.5|2291|2292.1|2290.6|0
1767986730000|2026-01-09 19:25:30|2292.7|2291.2|2292.4|2290.9|2292.7|2291.2|2292.4|2290.9|0
1767986740000|2026-01-09 19:25:40|2292.6|2291.1|2292.6|2291.1|2292.6|2291.1|2292.5|2291|1
1767986750000|2026-01-09 19:25:50|2292.5|2291|2292.2|2290.7|2292.5|2291|2292.1|2290.6|0
1767986760000|2026-01-09 19:26:00|2293.7|2289.7|2292.7|2291.2|2293.7|2291.2|2292.6|2289.7|2
1767986770000|2026-01-09 19:26:10|2292.6|2291.1|2292.2|2290.7|2292.6|2291.1|2292.1|2290.6|1
1767986780000|2026-01-09 19:26:20|2292.3|2290.8|2292.4|2290.9|2292.4|2290.9|2292.3|2290.8|0
1767986790000|2026-01-09 19:26:30|2292.6|2291.1|2292.4|2290.9|2292.6|2291.1|2292.4|2290.9|0
1767986800000|2026-01-09 19:26:40|2292.5|2291|2292.4|2290.9|2292.5|2291|2292.4|2290.9|1
1767986810000|2026-01-09 19:26:50|2292.5|2291|2292.5|2291|2292.5|2291|2292.5|2291|0
1767986820000|2026-01-09 19:27:00|2292.6|2291.1|2292.6|2291.1|2292.6|2291.1|2292.5|2291|0
1767986830000|2026-01-09 19:27:10|2292.7|2291.2|2292.4|2290.9|2292.7|2291.2|2292.4|2290.9|1
1767986840000|2026-01-09 19:27:20|2291.6|2290.1|2291.8|2290.3|2291.8|2290.3|2291.6|2290.1|1
1767986850000|2026-01-09 19:27:30|2291.9|2290.4|2291.9|2290.4|2291.9|2290.4|2291.9|2290.4|0
1767986870000|2026-01-09 19:27:50|2291.8|2290.3|2291.8|2290.3|2291.8|2290.3|2291.8|2290.3|0
1767986880000|2026-01-09 19:28:00|2292.2|2290.7|2292|2288|2292.2|2290.7|2290.8|2288|2
1767986890000|2026-01-09 19:28:10|2290.7|2289.2|2290.8|2289.3|2292|2289.4|2290.7|2288|0
1767986900000|2026-01-09 19:28:20|2290.7|2289.2|2290|2288.5|2290.7|2289.2|2289.9|2288.4|0
1767986930000|2026-01-09 19:28:50|2289.9|2288.4|2289.9|2288.4|2290|2288.5|2289.8|2288.3|0
1767986940000|2026-01-09 19:29:00|2290|2288.5|2291|2289.5|2291.1|2289.6|2290|2288.5|1
1767986950000|2026-01-09 19:29:10|2290.9|2289.4|2288|2286.5|2291.4|2289.4|2288|2285.2|6
1767986960000|2026-01-09 19:29:20|2288.1|2286.6|2285.7|2284.2|2288.1|2286.6|2285.6|2284.1|3
1767986970000|2026-01-09 19:29:30|2284.3|2282.8|2283.4|2281.9|2284.3|2282.8|2283.4|2281.9|3
1767986980000|2026-01-09 19:29:40|2283.3|2281.8|2285|2283.5|2285.7|2284.2|2283.3|2281.8|5
1767986990000|2026-01-09 19:29:50|2284.8|2283.3|2285.1|2283.6|2285.3|2283.8|2284.7|2283.2|2
1767987000000|2026-01-09 19:30:00|2285|2283.5|2284.7|2283.2|2286.1|2283.5|2284.5|2281.9|0
1767987010000|2026-01-09 19:30:10|2284.8|2283.3|2281.3|2279.8|2284.8|2283.3|2281.3|2279.8|13
1767987020000|2026-01-09 19:30:20|2282.5|2281|2284.1|2282.6|2285.2|2282.6|2282.5|2280|9
1767987030000|2026-01-09 19:30:30|2284.2|2282.7|2284|2282.5|2284.2|2282.7|2283.9|2282.4|0
1767987040000|2026-01-09 19:30:40|2284.1|2282.6|2282.9|2281.4|2284.3|2282.6|2282.7|2280.3|2
1767987050000|2026-01-09 19:30:50|2283|2281.5|2283.8|2282.3|2285.4|2282.4|2283|2281.3|1
1767987060000|2026-01-09 19:31:00|2283.7|2282.2|2283.2|2281.7|2284.7|2282.2|2282.5|2280.5|3
1767987070000|2026-01-09 19:31:10|2283.3|2281.8|2283.1|2281.6|2283.4|2281.9|2283.1|2281.6|1
1767987080000|2026-01-09 19:31:20|2283.6|2282.1|2283.7|2282.2|2283.7|2282.2|2283.6|2282.1|1
1767987090000|2026-01-09 19:31:30|2285.6|2281.6|2284.8|2283.3|2286.1|2283.3|2284.6|2281.6|3
1767987100000|2026-01-09 19:31:40|2284.7|2283.2|2283.4|2281.9|2286.2|2283.3|2283.4|2281.9|3
1767987110000|2026-01-09 19:31:50|2283.5|2282|2283.6|2282.1|2283.7|2282.2|2283.5|2282|0
1767987120000|2026-01-09 19:32:00|2285.3|2281.3|2285.8|2281.8|2285.8|2282.7|2283.9|2281.1|1
1767987130000|2026-01-09 19:32:10|2285.7|2281.7|2283.7|2282.2|2285.7|2282.9|2283.7|2281.2|1
1767987140000|2026-01-09 19:32:20|2283.6|2282.1|2283.4|2279.4|2283.6|2282.1|2283.4|2279.4|2
1767987150000|2026-01-09 19:32:30|2283.6|2279.6|2284.7|2280.7|2284.8|2282|2282.7|2279.6|3
1767987160000|2026-01-09 19:32:40|2283.3|2281.8|2284.3|2280.3|2284.3|2281.8|2282.6|2279.8|0
1767987170000|2026-01-09 19:32:50|2284|2280|2282.8|2281.3|2284.2|2281.9|2282.8|2280|1
1767987180000|2026-01-09 19:33:00|2285|2281|2283.3|2281.8|2285.4|2282.4|2283.3|2281|3
1767987190000|2026-01-09 19:33:10|2283.2|2281.7|2283|2281.5|2284.3|2281.7|2282.8|2280.3|0
1767987200000|2026-01-09 19:33:20|2283.1|2281.6|2284.2|2280.2|2284.2|2281.6|2282.9|2280.2|0
1767987210000|2026-01-09 19:33:30|2284.1|2280.1|2282.6|2281.1|2284.1|2281.5|2282.5|2279.7|2
1767987220000|2026-01-09 19:33:40|2282.7|2281.2|2283.1|2281.6|2283.9|2281.6|2282.6|2279.9|0
1767987230000|2026-01-09 19:33:50|2282.5|2281|2282.4|2280.9|2283|2281.5|2282.4|2280.9|1
1767987240000|2026-01-09 19:34:00|2282.5|2281|2282.5|2281|2282.6|2281.1|2282.4|2280.9|0
1767987270000|2026-01-09 19:34:30|2282.8|2281.3|2283.2|2281.7|2283.3|2281.8|2282.8|2281.3|0
1767987280000|2026-01-09 19:34:40|2283.6|2282.1|2283.6|2282.1|2284.2|2282.7|2283.6|2282.1|4
1767987290000|2026-01-09 19:34:50|2283.9|2282.4|2283.5|2282|2283.9|2282.4|2283.2|2281.7|1
1767987300000|2026-01-09 19:35:00|2284.3|2280.3|2283.8|2282.3|2284.3|2282.3|2283.4|2280.3|0
1767987310000|2026-01-09 19:35:10|2283.7|2282.2|2283.5|2282|2283.7|2282.2|2283.5|2282|2
1767987320000|2026-01-09 19:35:20|2284.8|2283.3|2284.2|2282.7|2284.8|2283.3|2284.1|2282.6|6
1767987330000|2026-01-09 19:35:30|2284|2282.5|2284.4|2282.9|2284.4|2282.9|2284|2282.5|2
1767987340000|2026-01-09 19:35:40|2284.5|2283|2284.6|2283.1|2284.6|2283.1|2284.5|2283|0
1767987350000|2026-01-09 19:35:50|2284.7|2283.2|2284.6|2283.1|2284.7|2283.2|2284.6|2283.1|0
1767987360000|2026-01-09 19:36:00|2284.7|2283.2|2284.8|2283.3|2284.8|2283.3|2284.6|2283.1|3
1767987370000|2026-01-09 19:36:10|2284.9|2283.4|2284.9|2283.4|2284.9|2283.4|2284.8|2283.3|1
1767987380000|2026-01-09 19:36:20|2285|2283.5|2285.1|2283.6|2285.4|2283.9|2285|2283.5|1
1767987390000|2026-01-09 19:36:30|2285|2283.5|2284.5|2283|2285|2283.5|2284.5|2283|2
1767987400000|2026-01-09 19:36:40|2284.4|2282.9|2284.9|2283.4|2285|2283.5|2284.4|2282.9|0
1767987410000|2026-01-09 19:36:50|2285|2283.5|2285|2283.5|2285.2|2283.7|2285|2283.5|2
1767987420000|2026-01-09 19:37:00|2285.1|2283.6|2286.1|2282.1|2286.1|2283.6|2284.3|2282.1|1
1767987430000|2026-01-09 19:37:10|2284.6|2283.1|2284.5|2283|2284.6|2283.1|2284.3|2282.8|0
1767987440000|2026-01-09 19:37:20|2284.7|2283.2|2286.2|2282.2|2286.2|2283.4|2284.7|2282|0
1767987450000|2026-01-09 19:37:30|2284.9|2283.4|2284.8|2283.3|2285.9|2283.4|2284.5|2281.9|0
1767987460000|2026-01-09 19:37:40|2284.7|2283.2|2284.5|2283|2284.7|2283.2|2284.5|2283|0
1767987470000|2026-01-09 19:37:50|2284.6|2283.1|2285|2283.5|2285|2283.5|2284.5|2283|0
1767987480000|2026-01-09 19:38:00|2284.4|2282.9|2284.2|2282.7|2285.6|2282.9|2284.2|2281.5|3
1767987490000|2026-01-09 19:38:10|2284.1|2282.6|2284.5|2283|2284.5|2283|2283.8|2282.3|1
1767987500000|2026-01-09 19:38:20|2285.8|2284.3|2287.8|2283.8|2287.8|2285.3|2285.8|2283.8|6
1767987510000|2026-01-09 19:38:30|2286.4|2284.9|2286.4|2284.9|2286.4|2284.9|2286|2284.5|0
1767987520000|2026-01-09 19:38:40|2286.5|2285|2286.2|2284.7|2286.6|2285.1|2285.9|2284.4|2
1767987530000|2026-01-09 19:38:50|2286.3|2284.8|2286.4|2284.9|2286.4|2284.9|2286.3|2284.8|0
1767987540000|2026-01-09 19:39:00|2286.6|2285.1|2285.9|2284.4|2287.7|2285.1|2285.9|2283.6|0
1767987550000|2026-01-09 19:39:10|2286.6|2282.6|2286.6|2282.6|2286.9|2284.3|2285.4|2282.6|1
1767987560000|2026-01-09 19:39:20|2285.4|2283.9|2285.7|2284.2|2286.8|2284.2|2285.4|2282.8|0
1767987570000|2026-01-09 19:39:30|2285.5|2284|2285.1|2283.6|2286.7|2284|2285.1|2282.7|0
1767987580000|2026-01-09 19:39:40|2286.3|2282.3|2285.7|2284.2|2286.4|2284.2|2285.1|2282.3|0
1767987590000|2026-01-09 19:39:50|2286.6|2282.6|2287.2|2283.2|2287.2|2284.5|2285.7|2282.6|0
1767987600000|2026-01-09 19:40:00|2285.9|2284.4|2286.1|2284.6|2287.2|2284.7|2285.9|2283.2|0
1767987610000|2026-01-09 19:40:10|2286|2284.5|2286|2284.5|2286|2284.5|2286|2284.5|0
1767987620000|2026-01-09 19:40:20|2286.9|2282.9|2285.7|2284.2|2287|2284.3|2285.7|2282.9|1
1767987630000|2026-01-09 19:40:30|2285.8|2284.3|2286.2|2284.7|2287.4|2284.7|2285.7|2283.3|0
1767987640000|2026-01-09 19:40:40|2286.3|2284.8|2286.5|2285|2286.5|2285|2286.3|2284.8|0
1767987650000|2026-01-09 19:40:50|2286.6|2285.1|2286.6|2285.1|2286.6|2285.1|2286.6|2285.1|0
1767987660000|2026-01-09 19:41:00|2286.7|2285.2|2286.6|2285.1|2286.7|2285.2|2286.6|2285.1|0
1767987680000|2026-01-09 19:41:20|2286.7|2285.2|2288.9|2287.4|2290.1|2287.4|2286.6|2285.1|4
1767987690000|2026-01-09 19:41:30|2290.1|2286.1|2287.5|2286|2290.1|2287|2287.5|2285|0
1767987700000|2026-01-09 19:41:40|2288.6|2284.6|2286.8|2285.3|2288.7|2286|2286.8|2284.1|0
1767987710000|2026-01-09 19:41:50|2287.4|2283.4|2285.9|2284.4|2287.4|2284.4|2285.8|2283.1|0
1767987720000|2026-01-09 19:42:00|2286.7|2282.7|2285.8|2284.3|2287|2284.3|2285.8|2282.7|2
1767987750000|2026-01-09 19:42:30|2285.9|2284.4|2285.8|2284.3|2286|2284.5|2285.8|2284.3|0
1767987770000|2026-01-09 19:42:50|2285.9|2284.4|2285.9|2284.4|2285.9|2284.4|2285.9|2284.4|1
1767987780000|2026-01-09 19:43:00|2286.5|2285|2287.5|2283.5|2287.6|2285|2286.5|2283.5|0
1767987790000|2026-01-09 19:43:10|2286.3|2284.8|2286.3|2284.8|2286.4|2284.9|2286.3|2284.8|0
1767987800000|2026-01-09 19:43:20|2286.2|2284.7|2286.3|2284.8|2286.3|2284.8|2286.2|2284.7|0
1767987810000|2026-01-09 19:43:30|2286.2|2284.7|2286.6|2282.6|2286.6|2284.7|2285.4|2282.4|1
1767987820000|2026-01-09 19:43:40|2286.5|2282.5|2285.5|2284|2286.5|2284|2285.2|2282.5|0
1767987830000|2026-01-09 19:43:50|2285.2|2283.7|2287.3|2283.3|2287.3|2284.7|2285.2|2283.3|1
1767987840000|2026-01-09 19:44:00|2286|2284.5|2286|2284.5|2286|2284.5|2286|2284.5|0
1767987850000|2026-01-09 19:44:10|2287.1|2283.1|2285.8|2284.3|2287.1|2284.4|2285.8|2283.1|0
1767987860000|2026-01-09 19:44:20|2285.9|2284.4|2286|2284.5|2286|2284.5|2285.8|2284.3|0
1767987900000|2026-01-09 19:45:00|2286.1|2284.6|2286.1|2284.6|2286.1|2284.6|2286|2284.5|1
1767987910000|2026-01-09 19:45:10|2286|2284.5|2285.8|2284.3|2286.2|2284.7|2285.8|2284.3|0
1767987920000|2026-01-09 19:45:20|2286|2284.5|2286|2284.5|2286|2284.5|2286|2284.5|1
1767987940000|2026-01-09 19:45:40|2285.8|2284.3|2285.8|2284.3|2285.8|2284.3|2285.8|2284.3|0
1767987950000|2026-01-09 19:45:50|2285.5|2284|2286|2284.5|2286|2284.5|2285.5|2284|1
1767987960000|2026-01-09 19:46:00|2286.2|2284.7|2286.4|2284.9|2286.4|2284.9|2286.2|2284.7|1
1767987980000|2026-01-09 19:46:20|2286.3|2284.8|2286.3|2284.8|2286.3|2284.8|2286.3|2284.8|0
1767987990000|2026-01-09 19:46:30|2285.8|2284.3|2285.2|2283.7|2286.5|2284.3|2285.1|2282.5|2
1767988000000|2026-01-09 19:46:40|2285.3|2283.8|2285.4|2283.9|2285.4|2283.9|2285.3|2283.8|0
1767988010000|2026-01-09 19:46:50|2286.7|2282.7|2285.6|2284.1|2286.7|2284.1|2285.6|2282.7|0
1767988020000|2026-01-09 19:47:00|2285.7|2284.2|2286.4|2284.9|2286.4|2284.9|2285.7|2284.2|2
1767988030000|2026-01-09 19:47:10|2286.7|2285.2|2286.4|2284.9|2286.7|2285.2|2286.4|2284.9|1
1767988070000|2026-01-09 19:47:50|2286.5|2285|2286.5|2285|2286.5|2285|2286.5|2285|0
1767988090000|2026-01-09 19:48:10|2286.4|2284.9|2286.5|2285|2286.5|2285|2286.4|2284.9|1
1767988100000|2026-01-09 19:48:20|2286.4|2284.9|2286.4|2284.9|2286.4|2284.9|2286.4|2284.9|0
1767988110000|2026-01-09 19:48:30|2286.3|2284.8|2286.3|2284.8|2286.3|2284.8|2286.3|2284.8|0
1767988120000|2026-01-09 19:48:40|2286.4|2284.9|2286.5|2285|2286.5|2285|2286.4|2284.9|1
1767988130000|2026-01-09 19:48:50|2286.4|2284.9|2286.5|2285|2286.5|2285|2286.4|2284.9|0
1767988140000|2026-01-09 19:49:00|2287.3|2285.8|2287.5|2286|2287.5|2286|2287.3|2285.8|3
1767988150000|2026-01-09 19:49:10|2287.2|2285.7|2287.8|2286.3|2288|2286.5|2287.2|2285.7|2
1767988160000|2026-01-09 19:49:20|2287.9|2286.4|2287.6|2286.1|2287.9|2286.4|2287.4|2285.9|2
1767988170000|2026-01-09 19:49:30|2287.5|2286|2287.6|2286.1|2287.6|2286.1|2287.4|2285.9|0
1767988230000|2026-01-09 19:50:30|2287.5|2286|2287.5|2286|2287.5|2286|2287.4|2285.9|0
1767988240000|2026-01-09 19:50:40|2287.4|2285.9|2287.5|2286|2287.5|2286|2287.4|2285.9|0
1767988250000|2026-01-09 19:50:50|2287.6|2286.1|2287.5|2286|2287.6|2286.1|2287.5|2286|1
1767988260000|2026-01-09 19:51:00|2287.3|2285.8|2287.1|2285.6|2287.6|2286.1|2287.1|2285.6|1
1767988270000|2026-01-09 19:51:10|2286.9|2285.4|2286.9|2285.4|2287.1|2285.6|2286.7|2285.2|1
1767988290000|2026-01-09 19:51:30|2286.7|2285.2|2286.4|2284.9|2286.7|2285.2|2285.9|2284.4|1
1767988300000|2026-01-09 19:51:40|2287.3|2283.3|2286.5|2285|2287.5|2285.2|2286.2|2283.3|0
1767988310000|2026-01-09 19:51:50|2286.4|2284.9|2285.8|2284.3|2286.5|2285|2285.7|2284.2|0
1767988330000|2026-01-09 19:52:10|2285.7|2284.2|2285.9|2284.4|2285.9|2284.4|2285.7|2284.2|0
1767988340000|2026-01-09 19:52:20|2285.8|2284.3|2285.8|2284.3|2286|2284.5|2285.7|2284.2|1
1767988350000|2026-01-09 19:52:30|2285.9|2284.4|2285.3|2283.8|2285.9|2284.4|2285.3|2283.8|0
1767988360000|2026-01-09 19:52:40|2285.9|2284.4|2285.9|2284.4|2285.9|2284.4|2285.9|2284.4|1
1767988370000|2026-01-09 19:52:50|2286.1|2284.6|2285.9|2284.4|2286.1|2284.6|2285.8|2284.3|0
1767988380000|2026-01-09 19:53:00|2286.1|2284.6|2285.9|2284.4|2286.1|2284.6|2285.9|2284.4|0
1767988390000|2026-01-09 19:53:10|2285.8|2284.3|2285.9|2284.4|2285.9|2284.4|2285.8|2284.3|0
1767988400000|2026-01-09 19:53:20|2285.8|2284.3|2285.9|2284.4|2285.9|2284.4|2285.8|2284.3|0
1767988410000|2026-01-09 19:53:30|2285.8|2284.3|2285|2283.5|2285.8|2284.3|2284.9|2283.4|1
1767988420000|2026-01-09 19:53:40|2284.9|2283.4|2284.6|2283.1|2284.9|2283.4|2284.5|2283|0
1767988430000|2026-01-09 19:53:50|2284.7|2283.2|2285|2283.5|2285|2283.5|2284.7|2283.2|1
1767988440000|2026-01-09 19:54:00|2284.9|2283.4|2284.8|2283.3|2285|2283.5|2284.6|2283.1|0
1767988450000|2026-01-09 19:54:10|2285.7|2284.2|2285.7|2284.2|2285.7|2284.2|2285.5|2284|1
1767988460000|2026-01-09 19:54:20|2285.6|2284.1|2285.9|2284.4|2285.9|2284.4|2284.8|2283.3|1
1767988470000|2026-01-09 19:54:30|2286|2284.5|2286.1|2284.6|2286.1|2284.6|2285.9|2284.4|0
1767988480000|2026-01-09 19:54:40|2286|2284.5|2285.2|2283.7|2286|2284.5|2285|2283.5|4
1767988490000|2026-01-09 19:54:50|2285.5|2284|2286.9|2282.9|2286.9|2284.3|2285.5|2282.9|0
1767988500000|2026-01-09 19:55:00|2287|2283|2285.8|2284.3|2287|2284.5|2285.8|2283|0
1767988510000|2026-01-09 19:55:10|2285.7|2284.2|2286.1|2284.6|2286.1|2284.6|2285.7|2284.2|0
1767988520000|2026-01-09 19:55:20|2285.9|2284.4|2285.8|2284.3|2285.9|2284.4|2285.8|2284.3|0
1767988530000|2026-01-09 19:55:30|2285.6|2284.1|2285.4|2283.9|2285.6|2284.1|2285.4|2283.9|0
1767988540000|2026-01-09 19:55:40|2285.2|2283.7|2285.3|2283.8|2285.3|2283.8|2285.2|2283.7|0
1767988550000|2026-01-09 19:55:50|2285.1|2283.6|2285.3|2283.8|2285.3|2283.8|2285.1|2283.6|0
1767988570000|2026-01-09 19:56:10|2285.6|2284.1|2285.5|2284|2285.6|2284.1|2285.5|2284|0
1767988580000|2026-01-09 19:56:20|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|0
1767988590000|2026-01-09 19:56:30|2285.5|2284|2285.4|2283.9|2285.5|2284|2285.3|2283.8|1
1767988600000|2026-01-09 19:56:40|2285.3|2283.8|2285.3|2283.8|2285.3|2283.8|2285.3|2283.8|0
1767988610000|2026-01-09 19:56:50|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|0
1767988620000|2026-01-09 19:57:00|2285.2|2283.7|2284.5|2283|2285.3|2283.8|2284.5|2283|1
1767988630000|2026-01-09 19:57:10|2284.6|2283.1|2284.3|2282.8|2284.6|2283.1|2284.2|2282.7|2
1767988640000|2026-01-09 19:57:20|2284.4|2282.9|2284.8|2283.3|2284.8|2283.3|2284.4|2282.9|1
1767988660000|2026-01-09 19:57:40|2286.1|2282.1|2286.2|2282.2|2286.2|2283.3|2284.8|2282.1|0
1767988670000|2026-01-09 19:57:50|2285|2283.5|2285.3|2283.8|2285.3|2283.8|2285|2283.5|0
1767988680000|2026-01-09 19:58:00|2285.2|2283.7|2285.2|2283.7|2285.2|2283.7|2285.2|2283.7|0
1767988690000|2026-01-09 19:58:10|2285.3|2283.8|2285.4|2283.9|2285.4|2283.9|2285.3|2283.8|0
1767988700000|2026-01-09 19:58:20|2285.5|2284|2285.2|2283.7|2285.5|2284|2285.2|2283.7|1
1767988710000|2026-01-09 19:58:30|2285.3|2283.8|2285.3|2283.8|2285.3|2283.8|2285.2|2283.7|0
1767988720000|2026-01-09 19:58:40|2285.2|2283.7|2284.9|2283.4|2285.3|2283.8|2284.9|2283.4|0
1767988740000|2026-01-09 19:59:00|2284.4|2282.9|2284.7|2283.2|2284.9|2283.4|2284.4|2282.9|1
1767988750000|2026-01-09 19:59:10|2284.3|2282.8|2284.4|2282.9|2284.4|2282.9|2284.3|2282.8|0
1767988760000|2026-01-09 19:59:20|2284.2|2282.7|2284.4|2282.9|2284.4|2282.9|2284.2|2282.7|0
1767988770000|2026-01-09 19:59:30|2284.5|2283|2284.5|2283|2284.5|2283|2284.5|2283|0
1767988780000|2026-01-09 19:59:40|2284.6|2283.1|2284.8|2283.3|2286.2|2283.4|2284.6|2282|0
1767988790000|2026-01-09 19:59:50|2284.9|2283.4|2284.9|2283.4|2286.3|2283.4|2284.9|2282.2|0
1767988800000|2026-01-09 20:00:00|2282.8|2281.3|2283.8|2282.3|2284.9|2282.7|2282.8|2280.4|1
1767988810000|2026-01-09 20:00:10|2283.7|2282.2|2283.7|2282.2|2283.8|2282.3|2283.7|2282.2|0
1767988820000|2026-01-09 20:00:20|2283.8|2282.3|2283.6|2282.1|2283.8|2282.3|2283.5|2282|1
1767988830000|2026-01-09 20:00:30|2283.7|2282.2|2282.7|2281.2|2283.7|2282.2|2282.6|2281.1|1
1767988840000|2026-01-09 20:00:40|2282.8|2281.3|2282.6|2281.1|2284|2281.3|2282.6|2280|0
1767988850000|2026-01-09 20:00:50|2282.7|2281.2|2282.7|2281.2|2282.7|2281.2|2282.5|2281|0
1767988860000|2026-01-09 20:01:00|2282.6|2281.1|2284.8|2280.8|2284.8|2281.5|2282.6|2280.8|1
1767988870000|2026-01-09 20:01:10|2283.4|2281.9|2283.3|2281.8|2284.4|2281.9|2283.2|2280.4|0
1767988880000|2026-01-09 20:01:20|2283.8|2282.3|2284.8|2283.3|2285.7|2283.3|2283.8|2281.7|0
1767988890000|2026-01-09 20:01:30|2285|2283.5|2286.8|2282.8|2286.9|2284|2285|2282.7|1
1767988900000|2026-01-09 20:01:40|2285.5|2284|2286.8|2282.8|2286.8|2284|2285.3|2282.7|0
1767988910000|2026-01-09 20:01:50|2286.7|2282.7|2285.3|2283.8|2286.8|2283.8|2285.3|2282.7|0
1767988920000|2026-01-09 20:02:00|2285.4|2283.9|2285.3|2283.8|2285.4|2283.9|2285.3|2283.8|0
1767988930000|2026-01-09 20:02:10|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|0
1767988960000|2026-01-09 20:02:40|2286|2284.5|2285.9|2284.4|2286|2284.5|2285.9|2284.4|1
1767988990000|2026-01-09 20:03:10|2286.4|2284.9|2286.4|2284.9|2286.4|2284.9|2286.4|2284.9|2
1767989000000|2026-01-09 20:03:20|2286.3|2284.8|2286|2284.5|2286.3|2284.8|2286|2284.5|0
1767989010000|2026-01-09 20:03:30|2286.1|2284.6|2285.7|2284.2|2286.8|2284.9|2285.7|2282.8|1
1767989020000|2026-01-09 20:03:40|2285.6|2284.1|2285.7|2284.2|2285.8|2284.3|2285.6|2284.1|0
1767989030000|2026-01-09 20:03:50|2285.8|2284.3|2286.3|2284.8|2286.4|2284.9|2285.8|2284.3|0
1767989040000|2026-01-09 20:04:00|2286|2284.5|2285.8|2284.3|2286|2284.5|2285.8|2284.3|0
1767989050000|2026-01-09 20:04:10|2286.2|2284.7|2286.5|2285|2286.5|2285|2286.2|2284.7|2
1767989060000|2026-01-09 20:04:20|2286.6|2285.1|2286.5|2285|2286.6|2285.1|2286.5|2285|0
1767989070000|2026-01-09 20:04:30|2286.6|2285.1|2286.6|2285.1|2286.6|2285.1|2286.6|2285.1|0
1767989080000|2026-01-09 20:04:40|2286.8|2285.3|2287.2|2285.7|2287.3|2285.8|2286.8|2285.3|1
1767989090000|2026-01-09 20:04:50|2287.3|2285.8|2287.3|2285.8|2287.3|2285.8|2287.2|2285.7|0
1767989100000|2026-01-09 20:05:00|2287.8|2286.3|2287.3|2285.8|2288.8|2286.3|2287.3|2284.8|0
1767989110000|2026-01-09 20:05:10|2287.4|2285.9|2286.5|2285|2287.4|2285.9|2286.5|2285|2
1767989120000|2026-01-09 20:05:20|2286.6|2285.1|2287|2285.5|2287|2285.5|2286.4|2284.9|0
1767989130000|2026-01-09 20:05:30|2288.3|2284.3|2287.5|2286|2288.3|2286|2287.2|2284.3|0
1767989140000|2026-01-09 20:05:40|2287.3|2285.8|2287.2|2285.7|2287.3|2285.8|2287.1|2285.6|0
1767989150000|2026-01-09 20:05:50|2287.1|2285.6|2286.9|2285.4|2287.1|2285.6|2286.9|2285.4|0
1767989160000|2026-01-09 20:06:00|2287|2285.5|2286.9|2285.4|2288|2285.5|2286.6|2284|2
1767989170000|2026-01-09 20:06:10|2288|2284|2287|2285.5|2288|2285.5|2287|2284|0
1767989180000|2026-01-09 20:06:20|2286.8|2285.3|2287|2285.5|2288.1|2285.6|2286.8|2284.1|0
1767989190000|2026-01-09 20:06:30|2286.9|2285.4|2286.8|2285.3|2286.9|2285.4|2286.8|2285.3|0
1767989200000|2026-01-09 20:06:40|2287.8|2283.8|2286.2|2284.7|2287.8|2285.1|2286|2282.7|3
1767989220000|2026-01-09 20:07:00|2286.1|2284.6|2285.9|2284.4|2286.1|2284.6|2285.9|2284.4|0
1767989230000|2026-01-09 20:07:10|2285.6|2284.1|2285.3|2283.8|2285.6|2284.1|2285.3|2283.8|0
1767989240000|2026-01-09 20:07:20|2285.5|2284|2285.5|2284|2285.5|2284|2285.5|2284|0
1767989250000|2026-01-09 20:07:30|2285.9|2284.4|2288.3|2284.3|2288.3|2285.5|2285.9|2284.3|2
1767989260000|2026-01-09 20:07:40|2287.1|2285.6|2287.4|2285.9|2288.6|2286.1|2287.1|2284.6|0
1767989270000|2026-01-09 20:07:50|2287.6|2286.1|2287.6|2286.1|2288.9|2286.4|2287.6|2284.9|0
1767989280000|2026-01-09 20:08:00|2288.9|2284.9|2289.6|2285.6|2289.8|2286.1|2287.6|2284.9|4
1767989290000|2026-01-09 20:08:10|2288.3|2286.8|2288|2286.5|2289.7|2286.8|2288|2285.2|2
1767989300000|2026-01-09 20:08:20|2287.9|2286.4|2287.9|2286.4|2287.9|2286.4|2287.9|2286.4|0
1767989310000|2026-01-09 20:08:30|2288|2286.5|2288.2|2286.7|2288.2|2286.7|2287.9|2286.4|0
1767989320000|2026-01-09 20:08:40|2289.6|2285.6|2287.9|2286.4|2289.6|2286.9|2287.9|2285.4|0
1767989330000|2026-01-09 20:08:50|2288|2286.5|2287.9|2286.4|2288|2286.5|2287.9|2286.4|0
1767989340000|2026-01-09 20:09:00|2287.8|2286.3|2288.4|2286.9|2289.4|2286.9|2287.8|2285.2|0
1767989350000|2026-01-09 20:09:10|2288.3|2286.8|2288.4|2286.9|2289.6|2286.9|2288.3|2285.6|0
1767989360000|2026-01-09 20:09:20|2288.3|2286.8|2288.2|2286.7|2288.3|2286.8|2288.2|2286.7|0
1767989370000|2026-01-09 20:09:30|2288.3|2286.8|2288.3|2286.8|2288.3|2286.8|2288.1|2286.6|0
1767989380000|2026-01-09 20:09:40|2288.4|2286.9|2288.4|2286.9|2288.4|2286.9|2288.3|2286.8|0
1767989390000|2026-01-09 20:09:50|2288.5|2287|2288.9|2287.4|2289.1|2287.6|2288.5|2287|1
1767989400000|2026-01-09 20:10:00|2290.2|2286.2|2289.3|2287.8|2290.2|2287.8|2288.9|2286.2|0
1767989410000|2026-01-09 20:10:10|2289.2|2287.7|2290.2|2288.7|2290.2|2288.7|2289.2|2287.7|1
1767989420000|2026-01-09 20:10:20|2290.4|2288.9|2290|2288.5|2290.4|2288.9|2290|2288.5|1
1767989430000|2026-01-09 20:10:30|2290.1|2288.6|2290.4|2288.9|2290.5|2289|2290|2288.5|2
1767989440000|2026-01-09 20:10:40|2290.6|2289.1|2290.5|2289|2290.6|2289.1|2290.5|2289|1
1767989450000|2026-01-09 20:10:50|2290.6|2289.1|2290.6|2289.1|2290.6|2289.1|2290.4|2288.9|1
1767989460000|2026-01-09 20:11:00|2290.7|2289.2|2292.8|2288.8|2292.8|2289.4|2290.7|2288.8|1
1767989470000|2026-01-09 20:11:10|2291.8|2290.3|2292.2|2290.7|2292.2|2290.7|2291.6|2290.1|2
1767989480000|2026-01-09 20:11:20|2292.4|2290.9|2293.3|2291.8|2293.3|2291.8|2292.1|2290.6|6
1767989490000|2026-01-09 20:11:30|2293.2|2291.7|2293.2|2291.7|2293.2|2291.7|2293.1|2291.6|0
1767989500000|2026-01-09 20:11:40|2293.1|2291.6|2293.2|2291.7|2293.6|2292.1|2293.1|2291.6|2
1767989510000|2026-01-09 20:11:50|2293.3|2291.8|2293.6|2292.1|2293.6|2292.1|2293.3|2291.8|1
1767989520000|2026-01-09 20:12:00|2293.7|2292.2|2294.3|2292.8|2294.5|2293|2293.6|2292.1|4
1767989530000|2026-01-09 20:12:10|2294.1|2292.6|2294.6|2293.1|2294.6|2293.1|2294.1|2292.6|1
1767989540000|2026-01-09 20:12:20|2296|2292|2295.2|2293.7|2296|2293.7|2294.6|2292|0
1767989550000|2026-01-09 20:12:30|2295.1|2293.6|2295.6|2294.1|2295.6|2294.1|2295.1|2293.6|0
1767989560000|2026-01-09 20:12:40|2295.4|2293.9|2296.5|2292.5|2296.5|2293.9|2295.1|2292.5|1
1767989570000|2026-01-09 20:12:50|2295.3|2293.8|2295.1|2293.6|2296.5|2293.8|2295.1|2292.5|0
1767989580000|2026-01-09 20:13:00|2295|2293.5|2294.9|2293.4|2295|2293.5|2294.6|2293.1|2
1767989590000|2026-01-09 20:13:10|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|2294.7|2293.2|0
1767989600000|2026-01-09 20:13:20|2294.6|2293.1|2293.5|2292|2294.6|2293.1|2293.5|2292|5
1767989610000|2026-01-09 20:13:30|2293.8|2292.3|2293.4|2291.9|2293.9|2292.4|2293.4|2291.9|0
1767989620000|2026-01-09 20:13:40|2293.3|2291.8|2295.5|2294|2296.7|2294.1|2293.2|2289.8|2
1767989630000|2026-01-09 20:13:50|2295.4|2293.9|2296.5|2292.5|2296.5|2293.9|2294.6|2291.9|1
1767989640000|2026-01-09 20:14:00|2295.2|2293.7|2295.3|2293.8|2296.7|2293.9|2295.2|2292.5|0
1767989650000|2026-01-09 20:14:10|2295.4|2293.9|2295.1|2293.6|2296.7|2293.9|2295.1|2292.7|0
1767989670000|2026-01-09 20:14:30|2295|2293.5|2294.9|2293.4|2295|2293.5|2294.9|2293.4|0
1767989680000|2026-01-09 20:14:40|2295.4|2293.9|2296.8|2292.8|2296.9|2294|2295.4|2292.7|1
1767989690000|2026-01-09 20:14:50|2296.7|2292.7|2296.7|2295.2|2297.9|2295.2|2296.7|2292.7|3
1767989700000|2026-01-09 20:15:00|2298|2294|2296.6|2295.1|2298.1|2295.1|2296.5|2294|2
1767989710000|2026-01-09 20:15:10|2296.5|2295|2296.6|2295.1|2296.6|2295.1|2296.5|2295|5
1767989730000|2026-01-09 20:15:30|2296.4|2294.9|2297.2|2295.7|2297.2|2295.7|2296.4|2294.9|4
1767989750000|2026-01-09 20:15:50|2297.1|2295.6|2297.3|2295.8|2297.3|2295.8|2297.1|2295.6|2
1767989760000|2026-01-09 20:16:00|2297.4|2295.9|2297.4|2295.9|2297.4|2295.9|2297.4|2295.9|0
1767989770000|2026-01-09 20:16:10|2297.3|2295.8|2297.4|2295.9|2297.4|2295.9|2297.3|2295.8|1
1767989780000|2026-01-09 20:16:20|2297|2295.5|2297.1|2295.6|2297.1|2295.6|2296.6|2295.1|6
1767989790000|2026-01-09 20:16:30|2297|2295.5|2296.9|2295.4|2297.1|2295.6|2296.9|2295.4|0
1767989800000|2026-01-09 20:16:40|2297.1|2295.6|2297.1|2295.6|2297.1|2295.6|2297.1|2295.6|2
1767989810000|2026-01-09 20:16:50|2297.9|2296.4|2298|2296.5|2298|2296.5|2297.9|2296.4|1
1767989820000|2026-01-09 20:17:00|2297.4|2295.9|2297.3|2295.8|2297.4|2295.9|2297.3|2295.8|1
1767989830000|2026-01-09 20:17:10|2297.4|2295.9|2297.4|2295.9|2297.4|2295.9|2297.4|2295.9|0
1767989840000|2026-01-09 20:17:20|2297.3|2295.8|2297.5|2296|2297.5|2296|2297.3|2295.8|1
1767989850000|2026-01-09 20:17:30|2297.6|2296.1|2298|2296.5|2299.3|2296.5|2297.6|2295.1|0
1767989860000|2026-01-09 20:17:40|2298.1|2296.6|2299.8|2295.8|2299.8|2297.4|2298.1|2295.8|2
1767989870000|2026-01-09 20:17:50|2299.7|2298.2|2299.3|2297.8|2301.2|2298.4|2299.3|2297.2|5
1767989880000|2026-01-09 20:18:00|2299.9|2298.4|2300.3|2298.8|2300.3|2298.8|2299.9|2298.4|4
1767989890000|2026-01-09 20:18:10|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|3
1767989900000|2026-01-09 20:18:20|2299.3|2297.8|2300.2|2296.2|2300.2|2297.8|2299|2296.2|2
1767989930000|2026-01-09 20:18:50|2299|2297.5|2298.5|2297|2299.1|2297.6|2298.5|2297|1
1767989940000|2026-01-09 20:19:00|2298.4|2296.9|2300|2296|2300|2297.2|2298.4|2296|0
1767989950000|2026-01-09 20:19:10|2298.8|2297.3|2298.9|2297.4|2298.9|2297.4|2298.8|2297.3|0
1767990000000|2026-01-09 20:20:00|2299|2297.5|2299|2297.5|2299|2297.5|2299|2297.5|0
1767990010000|2026-01-09 20:20:10|2298.9|2297.4|2294.7|2293.2|2299|2297.5|2294.6|2293.1|3
1767990020000|2026-01-09 20:20:20|2296.1|2292.1|2295.5|2294|2297.4|2294.2|2294.8|2292.1|1
1767990030000|2026-01-09 20:20:30|2296.2|2292.2|2296.8|2292.8|2296.8|2293.7|2295|2292.2|1
1767990040000|2026-01-09 20:20:40|2296.9|2292.9|2297|2293|2297.5|2294.4|2295.9|2292.9|3
1767990050000|2026-01-09 20:20:50|2296.9|2292.9|2295.9|2291.9|2296.9|2293.8|2294.8|2291.9|4
1767990060000|2026-01-09 20:21:00|2295.8|2291.8|2296.8|2292.8|2297.2|2294.8|2294.8|2291.8|2
1767990070000|2026-01-09 20:21:10|2296.1|2292.1|2296.2|2292.2|2296.2|2292.2|2295.9|2291.9|1
1767990080000|2026-01-09 20:21:20|2295.1|2293.6|2295.6|2294.1|2295.6|2294.1|2295.1|2293.6|0
1767990100000|2026-01-09 20:21:40|2295.7|2294.2|2297.2|2293.2|2297.3|2294.5|2295.7|2293.2|0
1767990110000|2026-01-09 20:21:50|2295.9|2294.4|2295.8|2294.3|2297.1|2294.4|2295.5|2293.1|0
1767990120000|2026-01-09 20:22:00|2295.9|2294.4|2296.4|2294.9|2297.6|2294.9|2295.9|2293.2|0
1767990130000|2026-01-09 20:22:10|2296.3|2294.8|2296.3|2294.8|2296.3|2294.8|2296.3|2294.8|0
1767990140000|2026-01-09 20:22:20|2296.4|2294.9|2296.4|2294.9|2296.5|2295|2296.4|2294.9|0
1767990150000|2026-01-09 20:22:30|2296.5|2295|2296.4|2294.9|2296.5|2295|2296.4|2294.9|0
1767990160000|2026-01-09 20:22:40|2296.3|2294.8|2296.3|2294.8|2296.3|2294.8|2296.3|2294.8|0
1767990170000|2026-01-09 20:22:50|2296.2|2294.7|2296.9|2292.9|2296.9|2294.7|2295.2|2292.5|1
1767990180000|2026-01-09 20:23:00|2295.6|2294.1|2296.4|2292.4|2296.8|2294.1|2295.6|2292.2|0
1767990190000|2026-01-09 20:23:10|2296.3|2292.3|2294.7|2293.2|2296.3|2293.2|2294.7|2292|0
1767990200000|2026-01-09 20:23:20|2295.9|2291.9|2296.2|2292.2|2296.2|2293.1|2294.5|2291.9|0
1767990210000|2026-01-09 20:23:30|2295|2293.5|2295.1|2293.6|2295.2|2293.7|2295|2293.5|0
1767990220000|2026-01-09 20:23:40|2294.9|2293.4|2295|2293.5|2296.2|2293.5|2294.9|2292.2|0
1767990230000|2026-01-09 20:23:50|2295.1|2293.6|2295.1|2293.6|2295.1|2293.6|2295.1|2293.6|0
1767990240000|2026-01-09 20:24:00|2295.3|2293.8|2297.1|2293.1|2297.2|2293.8|2295.3|2293.1|2
1767990250000|2026-01-09 20:24:10|2297.4|2293.4|2297.4|2293.4|2297.4|2293.4|2297.4|2293.4|3
1767990260000|2026-01-09 20:24:20|2298|2294|2297.6|2293.6|2298|2294|2297.6|2293.6|2
1767990270000|2026-01-09 20:24:30|2297.7|2293.7|2297.6|2296.1|2299.1|2296.2|2296.5|2293.7|1
1767990280000|2026-01-09 20:24:40|2296.9|2295.4|2297.9|2293.9|2298.3|2295.4|2296.9|2293.9|3
1767990290000|2026-01-09 20:24:50|2297.8|2293.8|2297.7|2293.7|2297.8|2295|2296.5|2293.7|0
1767990300000|2026-01-09 20:25:00|2297.5|2293.5|2297.3|2293.3|2297.5|2293.5|2297.3|2293.3|0
1767990310000|2026-01-09 20:25:10|2297.1|2293.1|2297.3|2293.3|2297.4|2294.6|2295.9|2293.1|0
1767990320000|2026-01-09 20:25:20|2295.9|2294.4|2295.1|2291.1|2297.1|2294.4|2295.1|2291.1|1
1767990330000|2026-01-09 20:25:30|2295.2|2291.2|2294.9|2290.9|2295.2|2292|2293.4|2290.8|2
1767990340000|2026-01-09 20:25:40|2295|2291|2294|2292.5|2295|2292.5|2293.9|2291|1
1767990350000|2026-01-09 20:25:50|2293.9|2292.4|2294.7|2290.7|2294.8|2292.4|2293.9|2290.7|2
1767990360000|2026-01-09 20:26:00|2293.4|2291.9|2292|2290.5|2294.2|2291.9|2292|2289.7|1
1767990370000|2026-01-09 20:26:10|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|3
1767990380000|2026-01-09 20:26:20|2292.2|2288.2|2293|2289|2293|2289.5|2290.9|2288.2|4
1767990390000|2026-01-09 20:26:30|2292.9|2288.9|2291.5|2290|2292.9|2290.2|2291.5|2288.9|0
1767990400000|2026-01-09 20:26:40|2291.3|2289.8|2291.1|2289.6|2291.3|2289.8|2291.1|2289.6|0
1767990410000|2026-01-09 20:26:50|2291.7|2287.7|2292.2|2288.2|2292.2|2288.2|2291.7|2287.7|0
1767990420000|2026-01-09 20:27:00|2291|2289.5|2291.2|2289.7|2291.2|2289.7|2291|2289.5|0
1767990430000|2026-01-09 20:27:10|2291.1|2289.6|2291.2|2289.7|2291.2|2289.7|2291.1|2289.6|0
1767990440000|2026-01-09 20:27:20|2291.1|2289.6|2291|2289.5|2291.1|2289.6|2291|2289.5|0
1767990460000|2026-01-09 20:27:40|2290.9|2289.4|2290.9|2289.4|2290.9|2289.4|2290.9|2289.4|0
1767990470000|2026-01-09 20:27:50|2290.7|2289.2|2290.9|2289.4|2290.9|2289.4|2290.7|2289.2|0
1767990480000|2026-01-09 20:28:00|2291.4|2287.4|2289.1|2287.6|2291.4|2288.4|2288.9|2286.2|2
1767990490000|2026-01-09 20:28:10|2289|2287.5|2290.3|2288.8|2290.3|2288.8|2289|2287.5|1
1767990500000|2026-01-09 20:28:20|2290.2|2288.7|2290.5|2286.5|2290.7|2288.7|2289.6|2286.5|0
1767990510000|2026-01-09 20:28:30|2290.6|2286.6|2291.1|2287.1|2291.1|2287.1|2290.6|2286.6|0
1767990520000|2026-01-09 20:28:40|2289.5|2288|2288.5|2287|2290.6|2288|2288.5|2285.7|0
1767990530000|2026-01-09 20:28:50|2289.7|2285.7|2290.1|2286.1|2290.2|2287.4|2288.5|2285.7|0
1767990540000|2026-01-09 20:29:00|2288.9|2287.4|2290.2|2286.2|2290.2|2287.4|2288.9|2285.9|0
1767990550000|2026-01-09 20:29:10|2290.4|2286.4|2290.8|2286.8|2291.1|2287.1|2290.4|2286.4|0
1767990560000|2026-01-09 20:29:20|2290.9|2286.9|2289.6|2288.1|2291.2|2288.2|2289.6|2286.9|0
1767990570000|2026-01-09 20:29:30|2290.8|2286.8|2291.8|2287.8|2291.8|2287.8|2290.8|2286.8|2
1767990580000|2026-01-09 20:29:40|2291.5|2287.5|2291.3|2287.3|2291.5|2287.5|2291.3|2287.3|0
1767990590000|2026-01-09 20:29:50|2291.4|2287.4|2292|2288|2292|2288|2291.4|2287.4|0
1767990600000|2026-01-09 20:30:00|2291.8|2287.8|2290.4|2286.4|2291.8|2288.7|2290.1|2286.4|1
1767990610000|2026-01-09 20:30:10|2289.2|2287.7|2289.2|2287.7|2289.3|2287.8|2289.2|2287.7|0
1767990620000|2026-01-09 20:30:20|2289.8|2288.3|2291|2287|2291|2288.3|2289.8|2287|2
1767990640000|2026-01-09 20:30:40|2289.7|2288.2|2289.7|2288.2|2289.7|2288.2|2289.7|2288.2|0
1767990660000|2026-01-09 20:31:00|2290.9|2286.9|2289.5|2288|2290.9|2288.1|2289.5|2286.8|0
1767990670000|2026-01-09 20:31:10|2289.4|2287.9|2289.1|2287.6|2289.4|2287.9|2289.1|2287.6|1
1767990690000|2026-01-09 20:31:30|2289.2|2287.7|2289.2|2287.7|2289.2|2287.7|2289|2287.5|0
1767990700000|2026-01-09 20:31:40|2289.1|2287.6|2289.2|2287.7|2289.2|2287.7|2289.1|2287.6|0
1767990720000|2026-01-09 20:32:00|2291.8|2287.8|2290.5|2289|2292.2|2289.4|2290.5|2287.8|1
1767990730000|2026-01-09 20:32:10|2291.8|2287.8|2291|2289.5|2291.9|2289.5|2291|2287.8|0
1767990740000|2026-01-09 20:32:20|2291.2|2289.7|2291.7|2290.2|2293|2290.2|2291.2|2289|1
1767990750000|2026-01-09 20:32:30|2291.6|2290.1|2291.6|2290.1|2292.9|2290.1|2291.4|2288.9|0
1767990760000|2026-01-09 20:32:40|2291.7|2290.2|2291.7|2290.2|2291.7|2290.2|2291.6|2290.1|0
1767990770000|2026-01-09 20:32:50|2293|2289|2292.1|2290.6|2293.5|2290.6|2291.7|2289|0
1767990780000|2026-01-09 20:33:00|2293.5|2289.5|2292.1|2290.6|2293.5|2290.7|2292|2289.5|1
1767990790000|2026-01-09 20:33:10|2292.2|2290.7|2292.3|2290.8|2292.3|2290.8|2292.1|2290.6|0
1767990800000|2026-01-09 20:33:20|2292.2|2290.7|2293|2289|2293|2290.7|2292|2288.4|2
1767990810000|2026-01-09 20:33:30|2291.6|2290.1|2291.7|2290.2|2291.7|2290.2|2291.6|2290.1|0
1767990820000|2026-01-09 20:33:40|2291.8|2290.3|2291.8|2290.3|2291.8|2290.3|2291.8|2290.3|0
1767990830000|2026-01-09 20:33:50|2293.5|2289.5|2293.4|2289.4|2293.5|2289.5|2293.3|2289.3|0
1767990840000|2026-01-09 20:34:00|2293.3|2289.3|2291.9|2290.4|2293.3|2290.4|2291.9|2289.3|0
1767990850000|2026-01-09 20:34:10|2292|2290.5|2291.9|2290.4|2292|2290.5|2291.9|2290.4|0
1767990860000|2026-01-09 20:34:20|2292.5|2288.5|2292.1|2288.1|2292.5|2289.6|2291|2288.1|1
1767990870000|2026-01-09 20:34:30|2292|2288|2290.5|2289|2292|2289|2290.5|2288|0
1767990900000|2026-01-09 20:35:00|2290.4|2288.9|2290.5|2289|2290.5|2289|2290.4|2288.9|0
1767990910000|2026-01-09 20:35:10|2290.4|2288.9|2290.4|2288.9|2290.5|2289|2290.4|2288.9|0
1767990930000|2026-01-09 20:35:30|2290.3|2288.8|2290.3|2288.8|2290.3|2288.8|2290.3|2288.8|0
1767990940000|2026-01-09 20:35:40|2290.2|2288.7|2290.2|2288.7|2290.2|2288.7|2290.2|2288.7|0
1767990950000|2026-01-09 20:35:50|2290.3|2288.8|2289.3|2287.8|2290.3|2288.8|2289.3|2287.8|1
1767990960000|2026-01-09 20:36:00|2290.5|2286.5|2289.8|2288.3|2290.5|2288.3|2289.5|2286.4|3
1767990970000|2026-01-09 20:36:10|2289.5|2288|2289.8|2288.3|2289.8|2288.3|2289.5|2288|0
1767990980000|2026-01-09 20:36:20|2290.1|2288.6|2290.6|2289.1|2291.5|2289.1|2289.8|2287.5|4
1767990990000|2026-01-09 20:36:30|2290.2|2288.7|2290.5|2289|2291.4|2289|2290.2|2287.3|2
1767991000000|2026-01-09 20:36:40|2290.6|2289.1|2290.6|2289.1|2290.6|2289.1|2290.6|2289.1|0
1767991010000|2026-01-09 20:36:50|2291.4|2287.4|2289.8|2288.3|2291.4|2288.3|2289.8|2287.4|2
1767991020000|2026-01-09 20:37:00|2291.3|2287.3|2291.2|2287.2|2291.3|2287.3|2291.2|2287.2|0
1767991030000|2026-01-09 20:37:10|2289.8|2288.3|2291.3|2287.3|2291.3|2288.5|2289.7|2287.3|1
1767991040000|2026-01-09 20:37:20|2290|2288.5|2291.2|2287.2|2291.2|2288.5|2290|2287.2|0
1767991050000|2026-01-09 20:37:30|2290.5|2289|2291.6|2287.6|2291.6|2289|2290.5|2287.5|2
1767991060000|2026-01-09 20:37:40|2290.6|2289.1|2291.6|2287.6|2291.6|2289.1|2290.6|2287.6|0
1767991070000|2026-01-09 20:37:50|2291.5|2287.5|2291.4|2287.4|2291.5|2287.5|2291.4|2287.4|0
1767991090000|2026-01-09 20:38:10|2291.5|2287.5|2290.2|2288.7|2291.5|2288.7|2290.2|2287.4|0
1767991100000|2026-01-09 20:38:20|2291.5|2287.5|2291.5|2287.5|2291.5|2288.7|2290.2|2287.4|0
1767991110000|2026-01-09 20:38:30|2290.3|2288.8|2292|2288|2292|2289.2|2290.3|2287.7|1
1767991120000|2026-01-09 20:38:40|2291.9|2287.9|2292.2|2288.2|2292.2|2289.2|2290.6|2287.9|0
1767991130000|2026-01-09 20:38:50|2290.9|2289.4|2290.8|2289.3|2290.9|2289.4|2290.8|2289.3|0
1767991150000|2026-01-09 20:39:10|2290.9|2289.4|2289.9|2288.4|2291.2|2289.7|2289.8|2288.3|4
1767991180000|2026-01-09 20:39:40|2290|2288.5|2291|2289.5|2292|2289.5|2290|2288|1
1767991190000|2026-01-09 20:39:50|2290.9|2289.4|2291.4|2289.9|2291.4|2289.9|2290.9|2289.4|0
1767991200000|2026-01-09 20:40:00|2292.3|2290.8|2292.2|2290.7|2293.5|2290.8|2291.6|2288.9|4
1767991210000|2026-01-09 20:40:10|2292|2290.5|2292|2290.5|2292|2290.5|2291.9|2290.4|0
1767991220000|2026-01-09 20:40:20|2291.9|2290.4|2291.3|2289.8|2291.9|2290.4|2291.3|2289.8|1
1767991240000|2026-01-09 20:40:40|2291.4|2289.9|2291.5|2290|2291.5|2290|2291.4|2289.9|1
1767991250000|2026-01-09 20:40:50|2291.6|2290.1|2291.5|2290|2291.7|2290.2|2291.5|2290|2
1767991260000|2026-01-09 20:41:00|2291.6|2290.1|2291.7|2290.2|2291.7|2290.2|2291.5|2290|0
1767991280000|2026-01-09 20:41:20|2291.6|2290.1|2291.3|2289.8|2291.6|2290.1|2291.1|2289.6|1
1767991290000|2026-01-09 20:41:30|2290.7|2289.2|2288.5|2287|2290.7|2289.2|2288.1|2285.7|1
1767991300000|2026-01-09 20:41:40|2289.8|2285.8|2288.3|2286.8|2289.9|2286.8|2288.3|2285.8|0
1767991310000|2026-01-09 20:41:50|2288.6|2287.1|2288.6|2287.1|2288.6|2287.1|2288.6|2287.1|0
1767991320000|2026-01-09 20:42:00|2288.7|2287.2|2289.5|2288|2290.4|2288|2288.6|2286.4|1
1767991330000|2026-01-09 20:42:10|2289.7|2288.2|2289.9|2288.4|2289.9|2288.4|2289.7|2288.2|0
1767991340000|2026-01-09 20:42:20|2289.8|2288.3|2289.9|2288.4|2289.9|2288.4|2289.8|2288.3|0
1767991350000|2026-01-09 20:42:30|2289.8|2288.3|2289|2285|2291.5|2288.4|2288.7|2285|4
1767991360000|2026-01-09 20:42:40|2288.9|2284.9|2287.8|2286.3|2289|2286.3|2287.8|2284.9|1
1767991370000|2026-01-09 20:42:50|2288.8|2284.8|2287.7|2286.2|2288.8|2286.3|2287.7|2284.8|0
1767991380000|2026-01-09 20:43:00|2287.6|2286.1|2287.5|2286|2288.6|2286.2|2287.3|2284.5|0
1767991390000|2026-01-09 20:43:10|2287.6|2286.1|2288|2286.5|2288.2|2286.7|2287.6|2286.1|1
1767991400000|2026-01-09 20:43:20|2288.8|2284.8|2288.8|2284.8|2288.8|2284.8|2288.8|2284.8|1
1767991410000|2026-01-09 20:43:30|2287.6|2286.1|2288.9|2284.9|2288.9|2286.3|2287.6|2284.9|0
1767991420000|2026-01-09 20:43:40|2289|2285|2288.8|2284.8|2289|2286.1|2287.6|2284.8|0
1767991430000|2026-01-09 20:43:50|2287.5|2286|2287.5|2286|2287.5|2286|2287.5|2286|0
1767991440000|2026-01-09 20:44:00|2287.7|2286.2|2287.5|2286|2287.7|2286.2|2287.5|2286|2
1767991450000|2026-01-09 20:44:10|2288.4|2284.4|2287.4|2285.9|2288.5|2285.9|2287.3|2284.4|1
1767991460000|2026-01-09 20:44:20|2287.3|2285.8|2287.3|2285.8|2288.4|2285.8|2287.3|2284.4|0
1767991470000|2026-01-09 20:44:30|2287.2|2285.7|2289.2|2285.2|2289.2|2286.7|2286.8|2285.2|5
1767991480000|2026-01-09 20:44:40|2289.5|2285.5|2289.2|2285.2|2289.5|2286.5|2287.5|2285.2|1
1767991490000|2026-01-09 20:44:50|2289.3|2285.3|2288.5|2287|2289.4|2287|2288.3|2285.3|0
1767991500000|2026-01-09 20:45:00|2290.2|2286.2|2290.1|2286.1|2290.2|2287|2288.5|2286.1|5
1767991510000|2026-01-09 20:45:10|2290.6|2286.6|2289.2|2287.7|2290.6|2287.7|2289|2286.4|1
1767991520000|2026-01-09 20:45:20|2290.5|2286.5|2290.6|2286.6|2290.7|2286.7|2290.5|2286.5|2
1767991530000|2026-01-09 20:45:30|2290.7|2286.7|2290.8|2286.8|2290.8|2286.8|2290.5|2286.5|0
1767991540000|2026-01-09 20:45:40|2290.7|2286.7|2289|2287.5|2290.7|2287.7|2289|2286.4|0
1767991550000|2026-01-09 20:45:50|2289.1|2287.6|2289|2287.5|2289.1|2287.6|2289|2287.5|0
1767991560000|2026-01-09 20:46:00|2290.6|2286.6|2289.2|2287.7|2290.6|2287.7|2289.1|2286.6|2
1767991580000|2026-01-09 20:46:20|2289.3|2287.8|2289.5|2288|2289.5|2288|2289.2|2287.7|0
1767991590000|2026-01-09 20:46:30|2291.6|2287.6|2290.1|2288.6|2291.6|2288.7|2290|2287.5|1
1767991600000|2026-01-09 20:46:40|2289.9|2288.4|2290|2288.5|2290.1|2288.6|2289.9|2288.4|0
1767991610000|2026-01-09 20:46:50|2290.1|2288.6|2289.8|2288.3|2290.1|2288.6|2289.7|2288.2|0
1767991620000|2026-01-09 20:47:00|2289.6|2288.1|2289.7|2288.2|2289.7|2288.2|2289.6|2288.1|0
1767991630000|2026-01-09 20:47:10|2289.8|2288.3|2289.8|2288.3|2289.8|2288.3|2289.8|2288.3|0
1767991640000|2026-01-09 20:47:20|2288.8|2287.3|2289.2|2287.7|2289.2|2287.7|2288.8|2287.3|4
1767991650000|2026-01-09 20:47:30|2289.1|2287.6|2288.2|2286.7|2289.1|2287.6|2288.2|2286.7|1
1767991660000|2026-01-09 20:47:40|2288.4|2286.9|2288.6|2287.1|2288.6|2287.1|2288.4|2286.9|1
1767991670000|2026-01-09 20:47:50|2289.1|2287.6|2289.1|2287.6|2289.1|2287.6|2289.1|2287.6|1
1767991680000|2026-01-09 20:48:00|2289.2|2287.7|2289.2|2287.7|2290.7|2288.2|2289.2|2286.6|0
1767991690000|2026-01-09 20:48:10|2289.1|2287.6|2289.1|2287.6|2289.9|2287.6|2288.6|2285.9|0
1767991700000|2026-01-09 20:48:20|2290.4|2286.4|2290.4|2286.4|2290.4|2286.4|2290.4|2286.4|0
1767991710000|2026-01-09 20:48:30|2289.1|2287.6|2288.3|2284.3|2290.3|2287.6|2287.1|2284.3|8
1767991720000|2026-01-09 20:48:40|2286.7|2285.2|2288|2284|2288.1|2285.4|2286.2|2283.6|6
1767991730000|2026-01-09 20:48:50|2286.8|2285.3|2287.2|2285.7|2288.6|2285.7|2286.8|2284.5|0
1767991740000|2026-01-09 20:49:00|2288|2284|2287.5|2283.5|2288|2285|2286.5|2283.5|0
1767991750000|2026-01-09 20:49:10|2286.1|2284.6|2287.5|2283.5|2287.5|2284.7|2286.1|2283.4|0
1767991760000|2026-01-09 20:49:20|2286.5|2285|2287.8|2283.8|2287.8|2285|2286.5|2283.8|0
1767991770000|2026-01-09 20:49:30|2287.7|2283.7|2287.5|2283.5|2287.7|2283.7|2287.5|2283.5|0
1767991780000|2026-01-09 20:49:40|2287.6|2283.6|2287.7|2283.7|2287.7|2283.7|2287.6|2283.6|0
1767991790000|2026-01-09 20:49:50|2286.6|2285.1|2286.1|2284.6|2286.8|2285.3|2286.1|2284.6|0
1767991800000|2026-01-09 20:50:00|2286|2284.5|2288.3|2284.3|2288.3|2284.6|2286|2284.3|1
1767991810000|2026-01-09 20:50:10|2287.7|2283.7|2287.3|2283.3|2287.7|2283.7|2287.3|2283.3|0
1767991820000|2026-01-09 20:50:20|2286.1|2284.6|2287.9|2283.9|2287.9|2284.6|2286.1|2283.4|0
1767991830000|2026-01-09 20:50:30|2287.8|2283.8|2287.4|2283.4|2287.8|2285|2286.1|2283.4|0
1767991840000|2026-01-09 20:50:40|2286.2|2284.7|2286|2284.5|2287.4|2284.7|2286|2283.4|0
1767991850000|2026-01-09 20:50:50|2285.9|2284.4|2285.9|2284.4|2285.9|2284.4|2285.9|2284.4|0
1767991860000|2026-01-09 20:51:00|2285.7|2284.2|2286|2284.5|2286|2284.5|2285.7|2284.2|0
1767991870000|2026-01-09 20:51:10|2285.4|2283.9|2285.5|2284|2285.6|2284.1|2285.4|2283.9|1
1767991880000|2026-01-09 20:51:20|2285.6|2284.1|2285.4|2283.9|2285.6|2284.1|2285.4|2283.9|0
1767991890000|2026-01-09 20:51:30|2285.5|2284|2287.5|2283.5|2287.5|2284.8|2285.4|2283.5|2
1767991900000|2026-01-09 20:51:40|2286.3|2284.8|2286.4|2284.9|2286.4|2284.9|2286.3|2284.8|0
1767991920000|2026-01-09 20:52:00|2286.5|2285|2286.6|2285.1|2286.7|2285.2|2286.5|2285|0
1767991930000|2026-01-09 20:52:10|2286.5|2285|2287|2283|2287|2285|2286.3|2283|2
1767991940000|2026-01-09 20:52:20|2286|2284.5|2286|2284.5|2286.1|2284.6|2286|2284.5|0
1767991950000|2026-01-09 20:52:30|2285.9|2284.4|2285.9|2284.4|2286|2284.5|2285.8|2284.3|0
1767991960000|2026-01-09 20:52:40|2285.8|2284.3|2285.3|2283.8|2285.9|2284.4|2285.3|2283.8|1
1767991970000|2026-01-09 20:52:50|2285.1|2283.6|2284.8|2283.3|2285.1|2283.6|2284.8|2283.3|1
1767991980000|2026-01-09 20:53:00|2285.6|2284.1|2287|2283|2287|2284.2|2285.5|2283|2
1767991990000|2026-01-09 20:53:10|2286.1|2284.6|2285.4|2283.9|2287.5|2285|2285.3|2283.4|0
1767992000000|2026-01-09 20:53:20|2285.3|2283.8|2284.8|2283.3|2285.3|2283.8|2284.8|2283.3|1
1767992010000|2026-01-09 20:53:30|2284.9|2283.4|2285|2283.5|2285|2283.5|2284.8|2283.3|0
1767992020000|2026-01-09 20:53:40|2284.9|2283.4|2284.9|2283.4|2284.9|2283.4|2284.8|2283.3|1
1767992030000|2026-01-09 20:53:50|2285|2283.5|2284.9|2283.4|2285|2283.5|2284.9|2283.4|1
1767992040000|2026-01-09 20:54:00|2284.8|2283.3|2284.9|2283.4|2284.9|2283.4|2284.8|2283.3|0
1767992050000|2026-01-09 20:54:10|2284.8|2283.3|2284.8|2283.3|2284.9|2283.4|2284.8|2283.3|0
1767992060000|2026-01-09 20:54:20|2284.9|2283.4|2284.8|2283.3|2285.1|2283.6|2284.8|2283.3|0
1767992080000|2026-01-09 20:54:40|2284.3|2282.8|2283.5|2282|2284.3|2282.8|2283.5|2282|2
1767992090000|2026-01-09 20:54:50|2284.3|2282.8|2284.2|2282.7|2284.3|2282.8|2284.2|2282.7|2
1767992100000|2026-01-09 20:55:00|2284.1|2282.6|2283.9|2282.4|2284.3|2282.8|2283.7|2282.2|0
1767992110000|2026-01-09 20:55:10|2284.2|2282.7|2284.5|2283|2284.5|2283|2284.2|2282.7|0
1767992120000|2026-01-09 20:55:20|2284.4|2282.9|2284.4|2282.9|2284.5|2283|2284|2282.5|1
1767992130000|2026-01-09 20:55:30|2284.6|2283.1|2284.7|2283.2|2284.7|2283.2|2284.6|2283.1|1
1767992140000|2026-01-09 20:55:40|2284.6|2283.1|2285.2|2283.7|2285.2|2283.7|2284.6|2283.1|2
1767992150000|2026-01-09 20:55:50|2285.1|2283.6|2284.3|2282.8|2285.1|2283.6|2284.3|2282.8|2
1767992170000|2026-01-09 20:56:10|2284.4|2282.9|2282.3|2280.8|2284.4|2282.9|2282.2|2280.7|8
1767992180000|2026-01-09 20:56:20|2282.2|2280.7|2283.2|2281.7|2283.2|2281.7|2282.2|2280.7|1
1767992190000|2026-01-09 20:56:30|2283.5|2282|2284.1|2282.6|2284.1|2282.6|2283.5|2282|1
1767992200000|2026-01-09 20:56:40|2284.2|2282.7|2284.5|2283|2284.5|2283|2284.1|2282.6|2
1767992210000|2026-01-09 20:56:50|2284.2|2282.7|2284.1|2282.6|2284.2|2282.7|2284|2282.5|0
1767992220000|2026-01-09 20:57:00|2284|2282.5|2284.6|2283.1|2284.8|2283.3|2284|2282.5|4
1767992230000|2026-01-09 20:57:10|2285.1|2283.6|2285.1|2283.6|2285.1|2283.6|2285|2283.5|0
1767992240000|2026-01-09 20:57:20|2285.2|2283.7|2285.3|2283.8|2285.3|2283.8|2285.2|2283.7|0
1767992250000|2026-01-09 20:57:30|2285.2|2283.7|2285.3|2283.8|2285.3|2283.8|2285.2|2283.7|0
1767992260000|2026-01-09 20:57:40|2285.8|2284.3|2285.8|2284.3|2285.8|2284.3|2285.8|2284.3|2
1767992270000|2026-01-09 20:57:50|2285.6|2284.1|2285.8|2284.3|2285.8|2284.3|2285.2|2283.7|3
1767992280000|2026-01-09 20:58:00|2286|2284.5|2286|2284.5|2287.3|2284.9|2285.8|2283.2|1
1767992290000|2026-01-09 20:58:10|2285.9|2284.4|2285.8|2284.3|2285.9|2284.4|2285.7|2284.2|0
1767992300000|2026-01-09 20:58:20|2285.9|2284.4|2285.9|2284.4|2286.9|2284.4|2285.8|2282.9|0
1767992310000|2026-01-09 20:58:30|2287|2283|2285.7|2284.2|2287.1|2284.5|2285.6|2283|0
1767992320000|2026-01-09 20:58:40|2287.1|2283.1|2287.3|2283.3|2287.3|2284.8|2285.9|2283.1|0
1767992330000|2026-01-09 20:58:50|2285.9|2284.4|2285.5|2284|2287.1|2284.4|2285.5|2283|0
1767992340000|2026-01-09 20:59:00|2286.6|2282.6|2288.1|2286.6|2289.2|2286.6|2286.3|2282.6|2
1767992350000|2026-01-09 20:59:10|2288|2286.5|2288.1|2286.6|2288.1|2286.6|2288|2286.5|0
1767992360000|2026-01-09 20:59:20|2288|2286.5|2286.5|2285|2288.2|2286.6|2286.5|2284.2|2
1767992370000|2026-01-09 20:59:30|2285.5|2284|2285.8|2284.3|2285.8|2284.3|2285.5|2284|0
1767992380000|2026-01-09 20:59:40|2285.6|2284.1|2285.8|2284.3|2285.8|2284.3|2285.5|2284|1
1767992390000|2026-01-09 20:59:50|2285.7|2284.2|2285.7|2284.2|2285.8|2284.3|2285.7|2284.2|1
1767992400000|2026-01-09 21:00:00|2285.6|2284.1|2285.6|2284.1|2287.9|2285.1|2285.1|2283.1|5
1767992410000|2026-01-09 21:00:10|2286.8|2282.8|2285.4|2281.4|2286.9|2284.1|2285.3|2281.4|3
1767992420000|2026-01-09 21:00:20|2284.1|2282.6|2283.9|2282.4|2284.1|2282.6|2283.8|2282.3|0
1767992430000|2026-01-09 21:00:30|2283.7|2282.2|2283.5|2282|2283.9|2282.4|2283.3|2281.8|2
1767992440000|2026-01-09 21:00:40|2283.7|2282.2|2285|2281|2285|2282.3|2283.7|2281|0
1767992450000|2026-01-09 21:00:50|2283.8|2282.3|2284.1|2282.6|2285.5|2282.6|2283.8|2281.4|0
1767992460000|2026-01-09 21:01:00|2283.4|2279.4|2283.7|2279.7|2283.7|2281.1|2282.4|2279.4|3
1767992480000|2026-01-09 21:01:20|2282.7|2281.2|2284.1|2280.1|2284.1|2281.3|2282.7|2280.1|0
1767992490000|2026-01-09 21:01:30|2283.1|2281.6|2282.2|2280.7|2284.4|2281.6|2282|2279.9|1
1767992500000|2026-01-09 21:01:40|2282.4|2280.9|2282.4|2280.9|2282.4|2280.9|2282.3|2280.8|0
1767992510000|2026-01-09 21:01:50|2282.5|2281|2283.8|2279.8|2283.9|2281.1|2282.5|2279.8|0
1767992520000|2026-01-09 21:02:00|2282.5|2281|2282.4|2280.9|2282.6|2281.1|2282.4|2280.9|0
1767992530000|2026-01-09 21:02:10|2282.6|2281.1|2282.8|2281.3|2283.9|2281.3|2282.6|2279.9|0
1767992540000|2026-01-09 21:02:20|2283.5|2282|2284.6|2280.6|2284.9|2282.1|2283.5|2280.6|2
1767992550000|2026-01-09 21:02:30|2283.3|2281.8|2283|2281.5|2284.2|2281.8|2282.9|2280.2|0
1767992560000|2026-01-09 21:02:40|2282.9|2281.4|2282.9|2281.4|2282.9|2281.4|2282.9|2281.4|0
1767992570000|2026-01-09 21:02:50|2283|2281.5|2282.8|2281.3|2284.1|2281.5|2282.8|2280.1|0
1767992580000|2026-01-09 21:03:00|2282.9|2281.4|2282.9|2281.4|2282.9|2281.4|2282.9|2281.4|1
1767992590000|2026-01-09 21:03:10|2284.1|2280.1|2283|2281.5|2284.1|2281.5|2282.9|2280.1|0
1767992610000|2026-01-09 21:03:30|2283.1|2281.6|2283.1|2281.6|2283.1|2281.6|2283.1|2281.6|0
1767992620000|2026-01-09 21:03:40|2283.2|2281.7|2283.1|2281.6|2283.2|2281.7|2283.1|2281.6|0
1767992640000|2026-01-09 21:04:00|2283.2|2281.7|2283.3|2281.8|2283.3|2281.8|2283.2|2281.7|1
1767992650000|2026-01-09 21:04:10|2283.4|2281.9|2285|2281|2285|2282.1|2283.4|2280.7|0
1767992660000|2026-01-09 21:04:20|2284.9|2280.9|2283.4|2279.4|2284.9|2281.8|2282.8|2279.4|2
1767992670000|2026-01-09 21:04:30|2283.5|2279.5|2283.5|2279.5|2283.5|2280.7|2282.2|2279.4|0
1767992680000|2026-01-09 21:04:40|2282.4|2280.9|2282.7|2281.2|2282.7|2281.2|2282.4|2280.9|0
1767992690000|2026-01-09 21:04:50|2283.8|2279.8|2283|2281.5|2283.9|2281.5|2282.6|2279.8|0
1767992700000|2026-01-09 21:05:00|2284.4|2280.4|2284.1|2280.1|2284.4|2280.4|2284.1|2280.1|0
1767992710000|2026-01-09 21:05:10|2283|2281.5|2282.9|2281.4|2284.2|2281.6|2282.9|2280.2|0
1767992730000|2026-01-09 21:05:30|2283.9|2279.9|2283.9|2279.9|2283.9|2281.1|2282.4|2279.4|0
1767992740000|2026-01-09 21:05:40|2282.6|2281.1|2282.3|2280.8|2283.9|2281.1|2282.3|2279.9|0
1767992750000|2026-01-09 21:05:50|2282.7|2281.2|2283.5|2279.5|2283.6|2281.2|2282.2|2279|2
1767992760000|2026-01-09 21:06:00|2282.2|2280.7|2282.3|2280.8|2282.3|2280.8|2282.1|2280.6|0
1767992770000|2026-01-09 21:06:10|2282.2|2280.7|2282.1|2280.6|2282.2|2280.7|2282.1|2280.6|0
1767992780000|2026-01-09 21:06:20|2282.2|2280.7|2282.3|2280.8|2282.3|2280.8|2282.2|2280.7|0
1767992790000|2026-01-09 21:06:30|2282.2|2280.7|2282.1|2280.6|2282.2|2280.7|2282|2280.5|0
1767992800000|2026-01-09 21:06:40|2281.7|2280.2|2281.7|2280.2|2281.7|2280.2|2281.7|2280.2|0
1767992810000|2026-01-09 21:06:50|2282.1|2280.6|2282.1|2280.6|2282.1|2280.6|2282.1|2280.6|1
1767992820000|2026-01-09 21:07:00|2282.2|2280.7|2284.2|2280.2|2284.3|2281.3|2282.2|2279.5|0
1767992830000|2026-01-09 21:07:10|2282.8|2281.3|2282.8|2281.3|2284|2281.3|2282.4|2279.9|1
1767992840000|2026-01-09 21:07:20|2282.7|2281.2|2283.2|2281.7|2283.9|2281.7|2282.7|2279.9|1
1767992850000|2026-01-09 21:07:30|2284.2|2280.2|2282.8|2281.3|2284.2|2281.5|2282.8|2280.1|5
1767992860000|2026-01-09 21:07:40|2284.2|2280.2|2284.1|2280.1|2284.2|2280.2|2284.1|2280.1|0
1767992870000|2026-01-09 21:07:50|2282.9|2281.4|2282.6|2281.1|2282.9|2281.4|2282.6|2281.1|0
1767992880000|2026-01-09 21:08:00|2283.6|2279.6|2282|2280.5|2283.6|2280.6|2281.9|2279.6|0
1767992890000|2026-01-09 21:08:10|2281.9|2280.4|2280.3|2278.8|2282|2280.5|2280.3|2278.8|6
1767992900000|2026-01-09 21:08:20|2281.5|2277.5|2281.5|2277.5|2281.5|2277.5|2281.5|2277.5|0
1767992910000|2026-01-09 21:08:30|2280.4|2278.9|2280.3|2278.8|2280.4|2278.9|2280.3|2278.8|0
1767992920000|2026-01-09 21:08:40|2280.4|2278.9|2280.1|2278.6|2280.4|2278.9|2279.9|2278.4|1
1767992930000|2026-01-09 21:08:50|2280|2278.5|2281.2|2277.2|2281.2|2278.5|2279.8|2277.2|0
1767992940000|2026-01-09 21:09:00|2281.1|2277.1|2279.7|2278.2|2281.2|2278.3|2279.7|2277.1|0
1767992950000|2026-01-09 21:09:10|2279.5|2278|2279.4|2277.9|2280.8|2278|2279.4|2276.8|0
1767992960000|2026-01-09 21:09:20|2280.8|2276.8|2279.7|2278.2|2280.9|2278.2|2279.6|2276.8|0
1767992970000|2026-01-09 21:09:30|2279.6|2278.1|2279.7|2278.2|2279.7|2278.2|2279.6|2278.1|0
1767992980000|2026-01-09 21:09:40|2279.9|2278.4|2280.2|2278.7|2280.2|2278.7|2279.8|2278.3|3
1767992990000|2026-01-09 21:09:50|2280.4|2278.9|2280.4|2278.9|2280.4|2278.9|2280.4|2278.9|1
1767993000000|2026-01-09 21:10:00|2280.5|2279|2280.4|2278.9|2280.5|2279|2280.4|2278.9|0
1767993020000|2026-01-09 21:10:20|||||||||1
1767993030000|2026-01-09 21:10:30|2279.4|2277.9|2279.7|2278.2|2279.7|2278.2|2279.4|2277.9|3
1767993040000|2026-01-09 21:10:40|2279.8|2278.3|2279.4|2277.9|2279.8|2278.3|2279.4|2277.9|2
1767993060000|2026-01-09 21:11:00|2279.3|2277.8|2279.3|2277.8|2279.3|2277.8|2279.3|2277.8|1
1767993070000|2026-01-09 21:11:10|2279.4|2277.9|2279.4|2277.9|2279.4|2277.9|2279.4|2277.9|0
1767993090000|2026-01-09 21:11:30|2279.5|2278|2279.6|2278.1|2279.6|2278.1|2279.5|2278|0
1767993130000|2026-01-09 21:12:10|2279.8|2278.3|2279.9|2278.4|2279.9|2278.4|2279.8|2278.3|0
1767993140000|2026-01-09 21:12:20|2280.1|2278.6|2281.1|2279.6|2281.1|2279.6|2280|2278.5|6
1767993150000|2026-01-09 21:12:30|2282|2278|2282|2278|2282|2278|2282|2278|0
1767993160000|2026-01-09 21:12:40|2280.8|2279.3|2282.3|2278.3|2282.3|2279.7|2280.8|2278.3|0
1767993170000|2026-01-09 21:12:50|2281.1|2279.6|2281.4|2279.9|2281.4|2279.9|2281.1|2279.6|0
1767993180000|2026-01-09 21:13:00|2281.5|2280|2282|2280.5|2282|2280.5|2280.8|2279.3|1
1767993190000|2026-01-09 21:13:10|2283.1|2279.1|2283.1|2279.1|2283.1|2279.1|2283.1|2279.1|0
1767993210000|2026-01-09 21:13:30|2283.2|2279.2|2283.5|2279.5|2283.5|2280.8|2282.3|2279.2|0
1767993220000|2026-01-09 21:13:40|2283.3|2279.3|2283.5|2279.5|2283.5|2279.5|2283.3|2279.3|0
1767993240000|2026-01-09 21:14:00|2282.3|2280.8|2283.5|2279.5|2283.5|2280.8|2282.3|2279.5|0
1767993250000|2026-01-09 21:14:10|2284|2280|2284|2280|2284|2280|2284|2280|1
1767993260000|2026-01-09 21:14:20|2282.7|2281.2|2283.9|2282.4|2284.8|2282.4|2282.7|2280.5|5
1767993270000|2026-01-09 21:14:30|2285|2281|2285.1|2281.1|2285.1|2281.1|2285|2281|0
1767993280000|2026-01-09 21:14:40|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2
1767993290000|2026-01-09 21:14:50|2283.6|2279.6|2283.6|2279.6|2283.6|2279.6|2283.5|2279.5|0
1767993300000|2026-01-09 21:15:00|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.6|2279.6|0
1767993310000|2026-01-09 21:15:10|2282.6|2281.1|2283.8|2279.8|2283.8|2281.1|2282.6|2279.7|0
1767993320000|2026-01-09 21:15:20|2283.9|2279.9|2283.7|2279.7|2283.9|2279.9|2283.7|2279.7|0
1767993330000|2026-01-09 21:15:30|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|2283.8|2279.8|0
1767993340000|2026-01-09 21:15:40|2283.7|2279.7|2283.7|2279.7|2283.8|2279.8|2283.7|2279.7|0
1767993360000|2026-01-09 21:16:00|2283.8|2279.8|2283.6|2279.6|2283.8|2280.8|2282.2|2279.6|0
1767993370000|2026-01-09 21:16:10|2282.3|2280.8|2282.1|2280.6|2283.6|2280.8|2282.1|2279.6|0
1767993380000|2026-01-09 21:16:20|2281.7|2280.2|2281.7|2280.2|2281.7|2280.2|2281.7|2280.2|1
1767993390000|2026-01-09 21:16:30|2281.8|2280.3|2283.1|2279.1|2283.1|2280.3|2281.8|2279.1|0
1767993400000|2026-01-09 21:16:40|2281.8|2280.3|2281.8|2280.3|2281.8|2280.3|2281.8|2280.3|0
1767993420000|2026-01-09 21:17:00|2281.6|2280.1|2281.8|2280.3|2281.8|2280.3|2281.6|2280.1|0
1767993460000|2026-01-09 21:17:40|2282.3|2278.3|2281.9|2280.4|2282.4|2280.4|2281.6|2278.3|1
1767993470000|2026-01-09 21:17:50|2282|2280.5|2283.7|2279.7|2283.7|2280.6|2282|2279.3|0
1767993480000|2026-01-09 21:18:00|2283.5|2279.5|2283.5|2279.5|2283.6|2279.6|2283.5|2279.5|0
1767993510000|2026-01-09 21:18:30|2283.4|2279.4|2283.2|2279.2|2283.4|2280|2281.5|2279.2|1
1767993530000|2026-01-09 21:18:50|2283.3|2279.3|2283.3|2279.3|2283.3|2279.3|2283.2|2279.2|0
1767993540000|2026-01-09 21:19:00|2282|2280.5|2283.2|2279.2|2283.2|2280.5|2282|2279.2|0
1767993550000|2026-01-09 21:19:10|2283.1|2279.1|2283|2279|2283.1|2279.1|2283|2279|0
1767993580000|2026-01-09 21:19:40|2283.1|2279.1|2284|2280|2284|2280.7|2282.2|2279.1|0
1767993590000|2026-01-09 21:19:50|2283.9|2279.9|2283.9|2279.9|2284|2280|2283.8|2279.8|1
1767993600000|2026-01-09 21:20:00|2285.1|2283.6|2285.1|2283.6|2285.1|2283.6|2285.1|2283.6|3
1767993610000|2026-01-09 21:20:10|2285.2|2283.7|2285.2|2283.7|2285.2|2283.7|2285.2|2283.7|1
1767993620000|2026-01-09 21:20:20|2286.2|2282.2|2286.2|2282.2|2286.2|2282.2|2286.2|2282.2|3
1767993630000|2026-01-09 21:20:30|2284.9|2283.4|2284.7|2283.2|2286.1|2283.4|2284.6|2282.1|0
1767993640000|2026-01-09 21:20:40|2284.6|2283.1|2285.2|2281.2|2285.9|2283.1|2284.4|2281.2|0
1767993650000|2026-01-09 21:20:50|2285.1|2281.1|2284.8|2280.8|2285.1|2281.1|2284.8|2280.8|0
1767993660000|2026-01-09 21:21:00|2284.9|2280.9|2285.5|2281.5|2285.6|2282.4|2283.9|2280.9|0
1767993670000|2026-01-09 21:21:10|2285.6|2281.6|2285.5|2281.5|2285.6|2281.6|2285.5|2281.5|0
1767993680000|2026-01-09 21:21:20|2285.4|2281.4|2285.3|2281.3|2285.4|2281.4|2285.3|2281.3|0
1767993700000|2026-01-09 21:21:40|2285.4|2281.4|2285.3|2281.3|2285.4|2281.4|2285.3|2281.3|0
1767993710000|2026-01-09 21:21:50|2285.4|2281.4|2285.4|2281.4|2285.4|2281.4|2285.4|2281.4|0
1767993720000|2026-01-09 21:22:00|2285.5|2281.5|2283.8|2282.3|2285.7|2282.4|2283.8|2281.5|0
1767993730000|2026-01-09 21:22:10|2285.7|2281.7|2283.2|2281.7|2285.7|2281.7|2283|2281.5|1
1767993740000|2026-01-09 21:22:20|2283.3|2281.8|2283.3|2281.8|2283.3|2281.8|2283.3|2281.8|0
1767993750000|2026-01-09 21:22:30|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|1
1767993760000|2026-01-09 21:22:40|2283.7|2282.2|2284.7|2280.7|2285|2282.2|2283.7|2280.6|0
1767993770000|2026-01-09 21:22:50|2284.9|2280.9|2284.8|2280.8|2284.9|2280.9|2284.8|2280.8|0
1767993780000|2026-01-09 21:23:00|2284.9|2280.9|2284.7|2280.7|2284.9|2280.9|2284.7|2280.7|0
1767993800000|2026-01-09 21:23:20|2284.8|2280.8|2284.8|2280.8|2284.8|2280.8|2284.8|2280.8|0
1767993820000|2026-01-09 21:23:40|2284.7|2280.7|2284.7|2280.7|2284.7|2280.7|2284.7|2280.7|0
1767993850000|2026-01-09 21:24:10|2284.6|2280.6|2284.5|2280.5|2284.6|2280.6|2284.5|2280.5|0
1767993870000|2026-01-09 21:24:30|2284.3|2280.3|2284.6|2280.6|2284.6|2280.6|2284.2|2280.2|0
1767993880000|2026-01-09 21:24:40|2284.8|2280.8|2284.7|2280.7|2284.8|2280.8|2284.7|2280.7|0
1767993890000|2026-01-09 21:24:50|2284.8|2280.8|2284.8|2280.8|2284.8|2280.8|2284.8|2280.8|0
1767993900000|2026-01-09 21:25:00|2284.7|2280.7|2284.8|2280.8|2284.8|2280.8|2284.7|2280.7|0
1767993910000|2026-01-09 21:25:10|2285|2281|2285|2281|2285|2281|2285|2281|0
1767993960000|2026-01-09 21:26:00|2284.9|2280.9|2285.7|2281.7|2285.7|2281.7|2284.9|2280.9|1
1767993970000|2026-01-09 21:26:10|2285.6|2281.6|2285.7|2281.7|2285.7|2281.7|2285.6|2281.6|0
1767993980000|2026-01-09 21:26:20|2285.4|2281.4|2285.4|2281.4|2285.4|2281.4|2285.4|2281.4|0
1767993990000|2026-01-09 21:26:30|2285.8|2281.8|2285.8|2281.8|2285.8|2281.8|2285.8|2281.8|2
1767994000000|2026-01-09 21:26:40|2285.2|2281.2|2284.8|2280.8|2285.2|2282.2|2283.7|2280.8|0
1767994010000|2026-01-09 21:26:50|2285|2281|2285|2281|2285|2281|2285|2281|0
1767994020000|2026-01-09 21:27:00|2285.1|2281.1|2285.1|2281.1|2285.1|2281.1|2284.9|2280.9|1
1767994030000|2026-01-09 21:27:10|2285.7|2281.7|2285.7|2281.7|2285.8|2281.8|2285.7|2281.7|1
1767994040000|2026-01-09 21:27:20|2285.8|2281.8|2286.1|2282.1|2286.1|2282.1|2285.8|2281.8|0
1767994050000|2026-01-09 21:27:30|2286|2282|2286.1|2282.1|2286.1|2282.1|2286|2282|0
1767994080000|2026-01-09 21:28:00|2286|2282|2286|2282|2286|2282|2285.9|2281.9|0
1767994110000|2026-01-09 21:28:30|2286.1|2282.1|2286.1|2282.1|2286.1|2282.1|2286.1|2282.1|0
1767994140000|2026-01-09 21:29:00|2286|2282|2286|2282|2286|2282|2286|2282|0
1767994150000|2026-01-09 21:29:10|2284.9|2280.9|2285.3|2281.3|2285.3|2281.3|2284.8|2280.8|1
1767994180000|2026-01-09 21:29:40|2285.5|2281.5|2285.5|2281.5|2285.5|2281.5|2285.5|2281.5|0
1767994200000|2026-01-09 21:30:00|2285.7|2281.7|2285.7|2281.7|2285.7|2281.7|2285.7|2281.7|0
1767994210000|2026-01-09 21:30:10|2285.6|2281.6|2285.7|2281.7|2285.7|2281.7|2285.6|2281.6|1
1767994220000|2026-01-09 21:30:20|2285.6|2281.6|2285.6|2281.6|2285.6|2281.6|2285.6|2281.6|0
1767994230000|2026-01-09 21:30:30|2284.2|2282.7|2284.1|2282.6|2284.2|2282.7|2284.1|2282.6|0
1767994240000|2026-01-09 21:30:40|2284|2282.5|2284|2282.5|2284|2282.5|2284|2282.5|0
1767994270000|2026-01-09 21:31:10|2285.3|2283.8|2286.6|2282.6|2286.6|2283.8|2285.2|2282.6|2
1767994280000|2026-01-09 21:31:20|2285.3|2283.8|2285.3|2283.8|2285.3|2283.8|2285.3|2283.8|2
1767994290000|2026-01-09 21:31:30|2285.4|2283.9|2285.5|2284|2285.5|2284|2285.4|2283.9|0
1767994300000|2026-01-09 21:31:40|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|2285.3|2283.8|1
1767994310000|2026-01-09 21:31:50|2285.3|2283.8|2285.3|2283.8|2285.3|2283.8|2285.3|2283.8|0
1767994320000|2026-01-09 21:32:00|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|0
1767994330000|2026-01-09 21:32:10|2285.6|2284.1|2284.9|2283.4|2285.6|2284.1|2284.9|2283.4|2
1767994340000|2026-01-09 21:32:20|2285.5|2284|2285.5|2284|2285.5|2284|2285.5|2284|1
1767994360000|2026-01-09 21:32:40|2285.1|2283.6|2284.9|2283.4|2285.1|2283.6|2284.9|2283.4|1
1767994380000|2026-01-09 21:33:00|2285|2283.5|2284.9|2283.4|2285|2283.5|2284.9|2283.4|0
1767994420000|2026-01-09 21:33:40|2284.5|2283|2284.5|2283|2284.5|2283|2284.5|2283|1
1767994440000|2026-01-09 21:34:00|2284.7|2283.2|2285.6|2281.6|2285.6|2283.3|2284.5|2281.6|0
1767994450000|2026-01-09 21:34:10|2284.1|2282.6|2285|2281|2285|2282.6|2284.1|2281|0
1767994460000|2026-01-09 21:34:20|2285.1|2281.1|2285|2281|2285.1|2281.1|2285|2281|0
1767994480000|2026-01-09 21:34:40|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|0
1767994490000|2026-01-09 21:34:50|2285.5|2281.5|2285.5|2281.5|2285.5|2281.5|2285.5|2281.5|1
1767994500000|2026-01-09 21:35:00|2285.6|2281.6|2285.5|2281.5|2285.6|2281.6|2285.5|2281.5|0
1767994510000|2026-01-09 21:35:10|2285.4|2281.4|2285.5|2281.5|2285.5|2281.5|2285.4|2281.4|0
1767994530000|2026-01-09 21:35:30|2285.4|2281.4|2284.7|2280.7|2285.4|2281.4|2284.7|2280.7|0
1767994540000|2026-01-09 21:35:40|2284.8|2280.8|2285|2281|2285|2281|2284.8|2280.8|0
1767994560000|2026-01-09 21:36:00|2284.9|2280.9|2283.9|2282.4|2285.2|2282.4|2283.9|2280.9|0
1767994570000|2026-01-09 21:36:10|2285.2|2281.2|2285.7|2281.7|2285.9|2281.9|2285.2|2281.2|1
1767994580000|2026-01-09 21:36:20|2285.9|2281.9|2285.6|2281.6|2285.9|2281.9|2285.6|2281.6|0
1767994590000|2026-01-09 21:36:30|2285.5|2281.5|2285.4|2281.4|2285.6|2281.6|2285.4|2281.4|0
1767994600000|2026-01-09 21:36:40|2285.5|2281.5|2285.6|2281.6|2285.6|2281.6|2285.5|2281.5|0
1767994610000|2026-01-09 21:36:50|2284.1|2282.6|2284|2282.5|2284.1|2282.6|2284|2282.5|0
1767994630000|2026-01-09 21:37:10|2284.1|2282.6|2284.1|2282.6|2284.1|2282.6|2284.1|2282.6|0
1767994650000|2026-01-09 21:37:30|2284.2|2282.7|2284.9|2283.4|2284.9|2283.4|2284.2|2282.7|1
1767994670000|2026-01-09 21:37:50|2285.5|2284|2285.5|2284|2285.5|2284|2285.5|2284|2
1767994680000|2026-01-09 21:38:00|2285.6|2284.1|2285.6|2284.1|2285.6|2284.1|2285.6|2284.1|0
1767994690000|2026-01-09 21:38:10|2286.3|2282.3|2286.3|2282.3|2286.3|2282.3|2286.3|2282.3|1
1767994700000|2026-01-09 21:38:20|2286.5|2282.5|2286.6|2282.6|2286.6|2282.6|2286.5|2282.5|0
1767994710000|2026-01-09 21:38:30|2286.7|2282.7|2286.6|2282.6|2286.7|2282.7|2286.6|2282.6|0
1767994740000|2026-01-09 21:39:00|2286.7|2282.7|2286.7|2282.7|2286.7|2282.7|2286.7|2282.7|0
1767994750000|2026-01-09 21:39:10|2284.9|2283.4|2285.3|2283.8|2285.3|2283.8|2284.9|2283.4|1
1767994760000|2026-01-09 21:39:20|||||||||1
1767994770000|2026-01-09 21:39:30|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|0
1767994780000|2026-01-09 21:39:40|2285.3|2283.8|2285.3|2283.8|2285.3|2283.8|2285.3|2283.8|1
1767994790000|2026-01-09 21:39:50|2285.4|2283.9|2285.3|2283.8|2285.4|2283.9|2285.3|2283.8|0
1767994820000|2026-01-09 21:40:20|2285.4|2283.9|2285.3|2283.8|2285.4|2283.9|2285.3|2283.8|0
1767994830000|2026-01-09 21:40:30|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|0
1767994840000|2026-01-09 21:40:40|2286|2284.5|2286|2284.5|2286|2284.5|2285.5|2284|4
1767994850000|2026-01-09 21:40:50|2287|2283|2286.6|2285.1|2287.6|2285.1|2286|2283|0
1767994860000|2026-01-09 21:41:00|2287.7|2283.7|2286.2|2284.7|2287.7|2284.7|2286.2|2283.7|0
1767994870000|2026-01-09 21:41:10|2286.1|2284.6|2286.1|2284.6|2286.1|2284.6|2286.1|2284.6|0
1767994890000|2026-01-09 21:41:30|2287.1|2283.1|2285.6|2284.1|2287.1|2284.1|2285.6|2283.1|0
1767994900000|2026-01-09 21:41:40|2285.7|2284.2|2284.5|2283|2285.7|2284.2|2284.5|2283|1
1767994930000|2026-01-09 21:42:10|2284.2|2282.7|2284.1|2282.6|2284.2|2282.7|2284.1|2282.6|0
1767994940000|2026-01-09 21:42:20|2283.8|2282.3|2283.7|2282.2|2283.8|2282.3|2283.7|2282.2|1
1767994950000|2026-01-09 21:42:30|2283.2|2281.7|2283.8|2282.3|2283.8|2282.3|2283.2|2281.7|3
1767994980000|2026-01-09 21:43:00|2286.2|2282.2|2283.9|2282.4|2286.2|2282.4|2283.9|2282.2|0
1767994990000|2026-01-09 21:43:10|2283.8|2282.3|2283.8|2282.3|2283.8|2282.3|2283.8|2282.3|0
1767995000000|2026-01-09 21:43:20|2283.9|2282.4|2285.3|2281.3|2285.3|2282.4|2283.9|2281.3|0
1767995010000|2026-01-09 21:43:30|2284.9|2280.9|2285.2|2281.2|2285.2|2281.2|2284.9|2280.9|0
1767995030000|2026-01-09 21:43:50|2285.3|2281.3|2285.3|2281.3|2285.3|2281.3|2285.3|2281.3|0
1767995040000|2026-01-09 21:44:00|2285.6|2281.6|2286.2|2282.2|2286.2|2283.1|2284.6|2281.5|0
1767995050000|2026-01-09 21:44:10|2286.4|2282.4|2288.8|2284.8|2288.8|2284.8|2286.2|2282.3|2
1767995060000|2026-01-09 21:44:20|2289|2285|2289|2285|2289.1|2286.5|2287.8|2285|0
1767995070000|2026-01-09 21:44:30|2288.5|2284.5|2288.2|2284.2|2288.5|2285.4|2286.9|2284.2|0
1767995080000|2026-01-09 21:44:40|2288.7|2284.7|2288.8|2284.8|2288.8|2284.8|2288.7|2284.7|0
1767995090000|2026-01-09 21:44:50|2288.7|2284.7|2288.7|2284.7|2288.8|2284.8|2288.7|2284.7|0
1767995100000|2026-01-09 21:45:00|2288.5|2284.5|2288.5|2284.5|2288.6|2284.6|2288.5|2284.5|0
1767995110000|2026-01-09 21:45:10|2289|2285|2289|2285|2289.2|2285.2|2288.8|2284.8|7
1767995120000|2026-01-09 21:45:20|2288.7|2284.7|2289.2|2285.2|2289.2|2285.2|2288.7|2284.7|0
1767995130000|2026-01-09 21:45:30|2288|2286.5|2288.1|2286.6|2288.1|2286.6|2288|2286.5|0
1767995160000|2026-01-09 21:46:00|2288|2286.5|2288|2286.5|2288|2286.5|2288|2286.5|0
1767995170000|2026-01-09 21:46:10|2288.8|2284.8|2288.8|2284.8|2288.8|2284.8|2288.8|2284.8|3
1767995180000|2026-01-09 21:46:20|2288.7|2284.7|2288.7|2284.7|2288.7|2284.7|2288.7|2284.7|0
1767995190000|2026-01-09 21:46:30|2288.8|2284.8|2287.7|2286.2|2288.8|2286.2|2287.7|2284.8|1
1767995200000|2026-01-09 21:46:40|2288.8|2284.8|2287.9|2286.4|2288.9|2286.4|2287.7|2284.8|1
1767995210000|2026-01-09 21:46:50|2287.8|2286.3|2287.9|2286.4|2287.9|2286.4|2287.8|2286.3|0
1767995220000|2026-01-09 21:47:00|2288.9|2284.9|2288.8|2284.8|2288.9|2284.9|2288.8|2284.8|0
1767995250000|2026-01-09 21:47:30|2287.4|2285.9|2288.9|2284.9|2288.9|2285.9|2287.3|2284.9|0
1767995260000|2026-01-09 21:47:40|2289.1|2285.1|2288|2286.5|2289.1|2286.5|2288|2285.1|1
1767995270000|2026-01-09 21:47:50|2288.1|2286.6|2288.1|2286.6|2288.1|2286.6|2288.1|2286.6|0
1767995280000|2026-01-09 21:48:00|2288.3|2286.8|2289.1|2287.6|2289.1|2287.6|2288.1|2286.6|2
1767995300000|2026-01-09 21:48:20|2289.2|2287.7|2290.7|2286.7|2290.7|2287.7|2289.2|2286.6|0
1767995330000|2026-01-09 21:48:50|2289.6|2288.1|2290.7|2286.7|2290.7|2288.1|2289|2286.7|3
1767995340000|2026-01-09 21:49:00|2289.5|2288|2290.8|2286.8|2290.8|2288|2289.5|2286.8|0
1767995390000|2026-01-09 21:49:50|2289.2|2287.7|2289.1|2287.6|2289.2|2287.7|2289.1|2287.6|0
1767995400000|2026-01-09 21:50:00|2289.2|2287.7|2289.2|2287.7|2289.2|2287.7|2289.2|2287.7|0
1767995420000|2026-01-09 21:50:20|2290|2286|2290|2286|2290|2286|2290|2286|5
1767995430000|2026-01-09 21:50:30|2288.6|2287.1|2289.8|2285.8|2289.8|2287.1|2288.6|2285.1|0
1767995440000|2026-01-09 21:50:40|2288.5|2287|2288.5|2287|2289.8|2287|2288.5|2285.8|0
1767995450000|2026-01-09 21:50:50|2288.6|2287.1|2288.6|2287.1|2288.6|2287.1|2288.6|2287.1|0
1767995460000|2026-01-09 21:51:00|2288.7|2287.2|2288.6|2287.1|2288.7|2287.2|2288.6|2287.1|0
1767995470000|2026-01-09 21:51:10|2288.2|2286.7|2288.2|2286.7|2288.2|2286.7|2288.2|2286.7|0
1767995480000|2026-01-09 21:51:20|2289.4|2285.4|2289.3|2285.3|2289.4|2286.5|2288|2285.3|0
1767995490000|2026-01-09 21:51:30|2288|2286.5|2289.2|2285.2|2289.2|2286.5|2288|2285.2|0
1767995500000|2026-01-09 21:51:40|2287.6|2286.1|2287.2|2285.7|2287.6|2286.1|2287.2|2285.7|0
1767995510000|2026-01-09 21:51:50|2287.3|2285.8|2287.3|2285.8|2287.3|2285.8|2287.3|2285.8|0
1767995520000|2026-01-09 21:52:00|2287.5|2286|2287.3|2285.8|2287.6|2286.1|2287.3|2285.8|0
1767995530000|2026-01-09 21:52:10|2287.5|2286|2287.5|2286|2287.6|2286.1|2287.5|2286|0
1767995540000|2026-01-09 21:52:20|2287.6|2286.1|2287.6|2286.1|2287.6|2286.1|2287.6|2286.1|0
1767995550000|2026-01-09 21:52:30|2287.2|2285.7|2287.9|2286.4|2287.9|2286.4|2287.2|2285.7|1
1767995560000|2026-01-09 21:52:40|2289.1|2285.1|2287.2|2285.7|2289.1|2286.4|2287.2|2285.1|0
1767995570000|2026-01-09 21:52:50|2287.1|2285.6|2287.1|2285.6|2287.1|2285.6|2287.1|2285.6|0
1767995580000|2026-01-09 21:53:00|2287.6|2283.6|2286.6|2285.1|2288.2|2285.1|2286.5|2283.6|1
1767995590000|2026-01-09 21:53:10|2286.4|2284.9|2286.3|2284.8|2286.4|2284.9|2286.3|2284.8|0
1767995630000|2026-01-09 21:53:50|2286.2|2284.7|2285.9|2284.4|2287.2|2284.7|2285.4|2283.2|1
1767995640000|2026-01-09 21:54:00|2285.7|2284.2|2286.7|2282.7|2286.7|2284.2|2285.7|2282.7|0
1767995650000|2026-01-09 21:54:10|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|0
1767995660000|2026-01-09 21:54:20|2284.7|2283.2|2285.4|2283.9|2285.5|2284|2284.7|2283.2|1
1767995670000|2026-01-09 21:54:30|2285.5|2284|2285.4|2283.9|2285.5|2284|2285.4|2283.9|0
1767995680000|2026-01-09 21:54:40|2285.1|2283.6|2285.1|2283.6|2285.1|2283.6|2285.1|2283.6|0
1767995700000|2026-01-09 21:55:00|2285|2283.5|2285.1|2283.6|2285.1|2283.6|2285|2283.5|0
1767995710000|2026-01-09 21:55:10|2285.5|2284|2285.5|2284|2285.5|2284|2285.5|2284|1
1767995730000|2026-01-09 21:55:30|2285.4|2283.9|2285.2|2283.7|2285.4|2283.9|2285.2|2283.7|0
1767995740000|2026-01-09 21:55:40|2286.2|2284.7|2286.2|2284.7|2286.2|2284.7|2286.2|2284.7|4
1767995750000|2026-01-09 21:55:50|2286.3|2284.8|2286.2|2284.7|2286.3|2284.8|2286.1|2284.6|0
1767995760000|2026-01-09 21:56:00|2286.1|2284.6|2286.1|2284.6|2286.1|2284.6|2286.1|2284.6|0
1767995770000|2026-01-09 21:56:10|2286|2284.5|2286.1|2284.6|2286.1|2284.6|2286|2284.5|0
1767995780000|2026-01-09 21:56:20|2286|2284.5|2286.1|2284.6|2286.1|2284.6|2286|2284.5|0
1767995800000|2026-01-09 21:56:40|2285.8|2284.3|2286.3|2284.8|2287.1|2284.8|2285.8|2283.1|0
1767995830000|2026-01-09 21:57:10|2286|2284.5|2286.3|2284.8|2286.3|2284.8|2286|2284.5|0
1767995840000|2026-01-09 21:57:20|2286.5|2285|2287.6|2283.6|2287.6|2285|2286.5|2283.6|4
1767995850000|2026-01-09 21:57:30|2287.8|2283.8|2286.6|2285.1|2287.8|2285.1|2286.6|2283.8|0
1767995860000|2026-01-09 21:57:40|2287.8|2283.8|2286.5|2285|2287.8|2285.1|2286.5|2283.8|0
1767995870000|2026-01-09 21:57:50|2287.3|2283.3|2287.6|2283.6|2287.7|2283.7|2287.3|2283.3|3
1767995880000|2026-01-09 21:58:00|2287.7|2283.7|2287.5|2283.5|2287.7|2283.7|2287.5|2283.5|0
1767995890000|2026-01-09 21:58:10|2286.2|2284.7|2287.1|2283.1|2287.1|2284.7|2286.2|2283|0
1767995900000|2026-01-09 21:58:20|2287.5|2283.5|2287.2|2283.2|2287.5|2283.5|2287.2|2283.2|0
1767995920000|2026-01-09 21:58:40|2287.3|2283.3|2287.9|2283.9|2287.9|2283.9|2287.3|2283.3|0
1767995930000|2026-01-09 21:58:50|2287.8|2283.8|2288.1|2284.1|2288.1|2284.1|2287.6|2283.6|0
1767995940000|2026-01-09 21:59:00|2287.8|2283.8|2288.2|2284.2|2288.5|2284.5|2287.5|2283.5|0
1767995950000|2026-01-09 21:59:10|2287.8|2283.8|2288.2|2284.2|2288.6|2284.6|2287.8|2283.8|0
1767995960000|2026-01-09 21:59:20|2288.5|2284.5|2287.4|2283.4|2288.5|2284.9|2286.4|2283.3|0
1767995970000|2026-01-09 21:59:30|2286.8|2282.8|2285.7|2281.7|2286.8|2282.8|2283.7|2279.7|21
1767995980000|2026-01-09 21:59:40|2284.2|2280.2|2285.1|2281.1|2285.6|2281.6|2284.2|2280.2|5
1767995990000|2026-01-09 21:59:50|2285|2281|2283.9|2279.9|2285|2281|2283.8|2279.8|10
1768172420000|2026-01-11 23:00:20|2299.7|2295.7|2301.3|2297.3|2302.3|2298.3|2299.6|2295.6|2
1768172430000|2026-01-11 23:00:30|2301.2|2297.2|2302.1|2298.1|2303.1|2299.1|2301|2297|1
1768172440000|2026-01-11 23:00:40|2302.2|2298.2|2301.2|2297.2|2302.2|2298.2|2301.2|2297.2|1
1768172450000|2026-01-11 23:00:50|2302.2|2298.2|2305.3|2301.3|2305.3|2301.3|2302.1|2298.1|5
1768172460000|2026-01-11 23:01:00|2305.2|2301.2|2304.9|2300.9|2305.2|2301.2|2304.9|2300.9|1
1768172470000|2026-01-11 23:01:10|2304.8|2300.8|2304.4|2300.4|2305.6|2301.6|2304.4|2300.4|1
1768172480000|2026-01-11 23:01:20|2304.2|2300.2|2302.6|2298.6|2304.2|2300.2|2302.6|2298.6|3
1768172490000|2026-01-11 23:01:30|2302.3|2298.3|2300.2|2296.2|2302.3|2298.3|2300.2|2296.2|0
1768172500000|2026-01-11 23:01:40|2298.4|2296.9|2297.1|2293.1|2298.6|2296.9|2297.1|2293.1|6
1768172510000|2026-01-11 23:01:50|2297.3|2293.3|2292.2|2288.2|2297.3|2293.3|2292.2|2288.2|5
1768172520000|2026-01-11 23:02:00|2293.8|2292.3|2291.9|2287.9|2293.8|2292.3|2290.4|2286.4|3
1768172530000|2026-01-11 23:02:10|2291.8|2287.8|2292.4|2288.4|2292.5|2288.5|2291.8|2287.8|6
1768172540000|2026-01-11 23:02:20|2292.2|2288.2|2291.9|2287.9|2292.2|2288.2|2291.9|2287.9|1
1768172550000|2026-01-11 23:02:30|2292.1|2288.1|2291.9|2287.9|2292.1|2288.1|2291.9|2287.9|1
1768172560000|2026-01-11 23:02:40|2292.2|2288.2|2293.6|2289.6|2293.6|2289.6|2292.2|2288.2|0
1768172570000|2026-01-11 23:02:50|2294.3|2292.8|2294.3|2292.8|2294.3|2292.8|2294.3|2292.8|1
1768172580000|2026-01-11 23:03:00|2294.2|2292.7|2293.5|2289.5|2294.2|2292.7|2293.5|2289.5|3
1768172590000|2026-01-11 23:03:10|2293.6|2289.6|2293.2|2289.2|2293.6|2289.6|2293.2|2289.2|0
1768172600000|2026-01-11 23:03:20|2291.9|2290.4|2291.8|2290.3|2291.9|2290.4|2291.8|2290.3|0
1768172610000|2026-01-11 23:03:30|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|2
1768172620000|2026-01-11 23:03:40|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|0
1768172630000|2026-01-11 23:03:50|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|0
1768172640000|2026-01-11 23:04:00|2291.9|2290.4|2292|2290.5|2292|2290.5|2291.8|2290.3|3
1768172650000|2026-01-11 23:04:10|2292.1|2290.6|2294.3|2290.3|2294.3|2290.6|2292.1|2290.2|4
1768172660000|2026-01-11 23:04:20|2294.4|2290.4|2294.8|2290.8|2294.8|2290.8|2294.4|2290.4|0
1768172670000|2026-01-11 23:04:30|2294.6|2293.1|2294.6|2293.1|2294.8|2293.1|2294.6|2290.8|1
1768172680000|2026-01-11 23:04:40|2295.1|2291.1|2295.6|2291.6|2295.6|2291.6|2295.1|2291.1|1
1768172690000|2026-01-11 23:04:50|2295.5|2291.5|2297.4|2293.4|2297.4|2293.4|2295.5|2291.5|4
1768172700000|2026-01-11 23:05:00|2297.3|2293.3|2298.1|2294.1|2298.1|2294.1|2297.3|2293.3|6
1768172710000|2026-01-11 23:05:10|2299.3|2295.3|2299.4|2295.4|2300.9|2296.9|2299.3|2295.3|6
1768172730000|2026-01-11 23:05:30|||||||||5
1768172740000|2026-01-11 23:05:40|2299.3|2295.3|2299|2295|2299.3|2295.3|2299|2295|2
1768172750000|2026-01-11 23:05:50|2299.1|2295.1|2300|2296|2300|2296|2299|2295|0
1768172760000|2026-01-11 23:06:00|2300.1|2296.1|2300|2296|2300.1|2296.1|2299.9|2295.9|0
1768172790000|2026-01-11 23:06:30|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|0
1768172800000|2026-01-11 23:06:40|2298.5|2297|2300|2296|2300|2297|2298.5|2295.9|2
1768172810000|2026-01-11 23:06:50|2300.3|2296.3|2300.3|2296.3|2300.6|2296.6|2300|2296|4
1768172820000|2026-01-11 23:07:00|2300.6|2296.6|2302.4|2298.4|2302.4|2298.4|2300.6|2296.6|3
1768172830000|2026-01-11 23:07:10|2302.7|2298.7|2303.5|2299.5|2303.5|2299.5|2302.7|2298.7|1
1768172840000|2026-01-11 23:07:20|2303.6|2299.6|2305.9|2301.9|2306.1|2302.1|2303.6|2299.6|2
1768172850000|2026-01-11 23:07:30|2306|2302|2306|2302|2306.1|2302.1|2305.9|2301.9|1
1768172860000|2026-01-11 23:07:40|2304.6|2300.6|2304.5|2300.5|2304.7|2300.7|2304.5|2300.5|6
1768172870000|2026-01-11 23:07:50|2304.4|2300.4|2304.4|2300.4|2304.5|2300.5|2304.4|2300.4|0
1768172880000|2026-01-11 23:08:00|2304.5|2300.5|2304.4|2300.4|2304.5|2300.5|2304.4|2300.4|0
1768172890000|2026-01-11 23:08:10|2304.3|2300.3|2304.6|2300.6|2304.8|2300.8|2304.2|2300.2|2
1768172900000|2026-01-11 23:08:20|2303.8|2299.8|2306|2302|2306|2302|2303.8|2299.8|3
1768172910000|2026-01-11 23:08:30|||||||||1
1768172920000|2026-01-11 23:08:40|2305.9|2301.9|2305.8|2301.8|2306|2302|2305.8|2301.8|0
1768172940000|2026-01-11 23:09:00|2305.9|2301.9|2305.7|2301.7|2305.9|2301.9|2305.7|2301.7|1
1768172950000|2026-01-11 23:09:10|2305.5|2301.5|2305.4|2301.4|2305.5|2301.5|2305.4|2301.4|0
1768172960000|2026-01-11 23:09:20|2304|2300|2304.9|2300.9|2304.9|2300.9|2302.6|2298.6|3
1768172970000|2026-01-11 23:09:30|2305.1|2301.1|2305.4|2301.4|2305.7|2301.7|2304.9|2300.9|0
1768172980000|2026-01-11 23:09:40|2305.6|2301.6|2307.1|2303.1|2307.7|2303.7|2305.6|2301.6|4
1768172990000|2026-01-11 23:09:50|2307|2303|2306.7|2302.7|2307|2303|2306.5|2302.5|0
1768173000000|2026-01-11 23:10:00|2306.4|2302.4|2306.5|2302.5|2306.5|2302.5|2305.7|2301.7|0
1768173010000|2026-01-11 23:10:10|2306.1|2302.1|2306.2|2302.2|2306.2|2302.2|2305.5|2301.5|1
1768173020000|2026-01-11 23:10:20|2305.6|2301.6|2306.4|2302.4|2306.4|2302.4|2305.6|2301.6|0
1768173030000|2026-01-11 23:10:30|2306.3|2302.3|2306.3|2302.3|2306.4|2302.4|2306.3|2302.3|0
1768173040000|2026-01-11 23:10:40|2306.6|2302.6|2306.7|2302.7|2307.2|2303.2|2306.6|2302.6|10
1768173050000|2026-01-11 23:10:50|2306.1|2302.1|2306.7|2302.7|2306.7|2302.7|2306.1|2302.1|1
1768173060000|2026-01-11 23:11:00|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|0
1768173070000|2026-01-11 23:11:10|2306.7|2302.7|2307|2303|2307|2303|2306.6|2302.6|0
1768173080000|2026-01-11 23:11:20|2306.9|2302.9|2307.4|2303.4|2307.4|2303.4|2306.9|2302.9|4
1768173090000|2026-01-11 23:11:30|2307|2303|2307.1|2303.1|2307.4|2303.4|2307|2303|0
1768173100000|2026-01-11 23:11:40|2307|2303|2307.1|2303.1|2307.1|2303.1|2306.9|2302.9|1
1768173110000|2026-01-11 23:11:50|2307|2303|2307.3|2303.3|2307.5|2303.5|2307|2303|2
1768173130000|2026-01-11 23:12:10|2307.2|2303.2|2308.1|2304.1|2308.3|2304.3|2307.2|2303.2|1
1768173140000|2026-01-11 23:12:20|2308|2304|2309.1|2305.1|2309.9|2307.9|2308|2304|4
1768173150000|2026-01-11 23:12:30|2308.8|2304.8|2309.7|2305.7|2310|2306|2308.1|2304.1|6
1768173160000|2026-01-11 23:12:40|2310|2306|2311|2307|2311.2|2307.2|2309.8|2305.8|2
1768173170000|2026-01-11 23:12:50|2311.1|2307.1|2312|2308|2312|2308|2311.1|2307.1|0
1768173180000|2026-01-11 23:13:00|2311.2|2309.7|2316.1|2312.1|2316.1|2312.1|2311.2|2309.7|6
1768173190000|2026-01-11 23:13:10|2316.5|2312.5|2317.2|2313.2|2317.3|2314.7|2316.2|2312.5|3
1768173200000|2026-01-11 23:13:20|2318.9|2314.9|2320.8|2316.8|2320.8|2316.8|2318.2|2314.7|4
1768173210000|2026-01-11 23:13:30|2318.6|2317.1|2325.1|2321.1|2325.2|2321.2|2318.6|2317|14
1768173220000|2026-01-11 23:13:40|2325|2321|2324.3|2320.3|2325|2321|2324.3|2320.3|6
1768173230000|2026-01-11 23:13:50|2323.7|2319.7|2321.3|2317.3|2324.7|2320.7|2321.2|2317.2|6
1768173240000|2026-01-11 23:14:00|2323.2|2319.2|2322.8|2318.8|2323.7|2319.7|2322.2|2318.2|3
1768173250000|2026-01-11 23:14:10|2323.3|2319.3|2324.1|2320.1|2324.6|2320.6|2323.2|2319.2|3
1768173260000|2026-01-11 23:14:20|2323.3|2319.3|2328.3|2324.3|2328.3|2325.3|2323.3|2319.3|25
1768173270000|2026-01-11 23:14:30|2327.7|2323.7|2328|2326.5|2329.2|2326.5|2327|2323|7
1768173280000|2026-01-11 23:14:40|2328.3|2324.3|2328.1|2324.1|2329.7|2325.7|2328.1|2324.1|14
1768173290000|2026-01-11 23:14:50|2328|2324|2330.2|2326.2|2330.2|2326.2|2328|2324|1
1768173300000|2026-01-11 23:15:00|2329.2|2325.2|2329.1|2325.1|2329.9|2325.9|2329.1|2325.1|2
1768173310000|2026-01-11 23:15:10|2329.2|2325.2|2329.2|2327.7|2329.3|2327.7|2329.2|2325.2|3
1768173320000|2026-01-11 23:15:20|2332.7|2328.7|2332.7|2328.7|2334.1|2330.1|2332.3|2328.3|17
1768173330000|2026-01-11 23:15:30|2332.6|2328.6|2332.5|2328.5|2332.6|2328.6|2332.5|2328.5|1
1768173340000|2026-01-11 23:15:40|2332.4|2328.4|2330.8|2326.8|2332.4|2328.4|2329.3|2325.3|13
1768173350000|2026-01-11 23:15:50|2330.3|2326.3|2329.5|2325.5|2331.6|2327.6|2329.5|2325.5|6
1768173360000|2026-01-11 23:16:00|2329.7|2325.7|2333.3|2329.3|2333.3|2329.3|2329.7|2325.7|6
1768173370000|2026-01-11 23:16:10|2333.4|2329.4|2332.7|2328.7|2333.4|2331.4|2332.5|2328.5|1
1768173380000|2026-01-11 23:16:20|2333|2329|2332.3|2330.8|2333.5|2330.8|2332.3|2329|0
1768173400000|2026-01-11 23:16:40|2337.2|2333.2|2334.3|2332.8|2337.7|2333.7|2334.3|2332.4|11
1768173410000|2026-01-11 23:16:50|2336.1|2332.1|2332.4|2328.4|2336.1|2332.7|2332.2|2328.2|5
1768173420000|2026-01-11 23:17:00|2333.2|2329.2|2332.9|2328.9|2333.2|2329.2|2332.9|2328.9|1
1768173430000|2026-01-11 23:17:10|2333|2329|2332.4|2328.4|2334|2330|2332.4|2328.4|1
1768173440000|2026-01-11 23:17:20|2332.8|2328.8|2332.5|2328.5|2333.2|2329.2|2330.6|2328.4|3
1768173450000|2026-01-11 23:17:30|2332.6|2328.6|2332.5|2328.5|2332.6|2328.6|2332.5|2328.5|1
1768173460000|2026-01-11 23:17:40|2332.7|2328.7|2329.7|2325.7|2332.7|2328.7|2329.7|2325.7|3
1768173470000|2026-01-11 23:17:50|2329.5|2325.5|2329.7|2325.7|2329.7|2325.7|2329.2|2325.2|0
1768173480000|2026-01-11 23:18:00|2329.9|2325.9|2330.3|2326.3|2330.3|2326.3|2329.7|2325.7|1
1768173490000|2026-01-11 23:18:10|2329.2|2327.7|2331.6|2327.6|2331.7|2327.7|2329.2|2327.3|1
1768173500000|2026-01-11 23:18:20|2331.8|2327.8|2332.7|2328.7|2332.9|2328.9|2331.8|2327.8|1
1768173510000|2026-01-11 23:18:30|2332.8|2328.8|2333|2329|2333|2329|2332.7|2328.7|0
1768173520000|2026-01-11 23:18:40|2333.4|2329.4|2333.2|2329.2|2333.4|2329.4|2333.1|2329.1|4
1768173530000|2026-01-11 23:18:50|2333.6|2329.6|2333.6|2329.6|2333.6|2331.5|2333|2329.3|3
1768173540000|2026-01-11 23:19:00|2332.5|2331|2336.4|2332.4|2336.4|2332.4|2332.5|2329.6|2
1768173550000|2026-01-11 23:19:10|2336|2332|2335.8|2334.3|2337.4|2334.3|2335.8|2332|2
1768173560000|2026-01-11 23:19:20|2336|2334.5|2335.8|2334.3|2337.7|2335.7|2335.8|2333.7|23
1768173570000|2026-01-11 23:19:30|2335.9|2334.4|2334.3|2330.3|2335.9|2334.4|2334.3|2330.3|2
1768173580000|2026-01-11 23:19:40|2334.1|2330.1|2335.1|2331.1|2335.2|2331.9|2333.4|2330.1|2
1768173590000|2026-01-11 23:19:50|2336.3|2332.3|2336.2|2332.2|2336.7|2334.8|2335|2331|3
1768173600000|2026-01-11 23:20:00|2336.1|2332.1|2336.3|2332.3|2336.8|2332.8|2336.1|2332.1|0
1768173610000|2026-01-11 23:20:10|2336.5|2332.5|2336.3|2332.3|2336.5|2332.5|2336.2|2332.2|1
1768173620000|2026-01-11 23:20:20|2336.5|2332.5|2337.1|2333.1|2337.1|2333.1|2336.5|2332.5|1
1768173630000|2026-01-11 23:20:30|2336.1|2334.6|2336.7|2335.2|2337.8|2335.3|2336.1|2333.1|3
1768173640000|2026-01-11 23:20:40|2336.8|2335.3|2337.8|2336.3|2337.8|2336.3|2336.8|2333.8|3
1768173650000|2026-01-11 23:20:50|2339|2335|2337.1|2333.1|2339|2336|2337.1|2333.1|6
1768173660000|2026-01-11 23:21:00|2336.9|2332.9|2336.8|2332.8|2336.9|2332.9|2336.5|2332.5|5
1768173670000|2026-01-11 23:21:10|2337|2333|2336.8|2332.8|2337|2333|2336.8|2332.8|5
1768173680000|2026-01-11 23:21:20|2336.9|2332.9|2337.3|2333.3|2337.3|2333.3|2336.9|2332.9|1
1768173690000|2026-01-11 23:21:30|2337.4|2333.4|2337.4|2333.4|2337.4|2333.4|2337.2|2333.2|0
1768173700000|2026-01-11 23:21:40|2336.2|2334.7|2336.1|2334.6|2337.4|2335.3|2336.1|2333.4|2
1768173710000|2026-01-11 23:21:50|2336|2334.5|2335.1|2333.6|2336.6|2334.5|2335.1|2332.3|1
1768173720000|2026-01-11 23:22:00|2336.3|2332.3|2335.1|2333.6|2336.3|2333.6|2335.1|2332.3|1
1768173730000|2026-01-11 23:22:10|||||||||1
1768173740000|2026-01-11 23:22:20|2335.4|2333.9|2339.2|2335.2|2339.3|2335.5|2335.1|2333.6|3
1768173750000|2026-01-11 23:22:30|2339.4|2335.4|2339.8|2335.8|2339.8|2335.8|2339.3|2335.3|3
1768173760000|2026-01-11 23:22:40|2340.2|2336.2|2340.4|2338.9|2342.2|2340.7|2340.2|2336.2|10
1768173770000|2026-01-11 23:22:50|2340.7|2339.2|2341.1|2337.1|2341.9|2339.4|2339.6|2336.6|4
1768173780000|2026-01-11 23:23:00|2340.9|2336.9|2339.7|2338.2|2340.9|2338.2|2339.7|2336.9|4
1768173790000|2026-01-11 23:23:10|2338.5|2334.5|2340.5|2336.5|2342|2338|2338.5|2334.5|14
1768173800000|2026-01-11 23:23:20|2341.8|2337.8|2342|2338|2344|2340|2340.1|2337.8|5
1768173810000|2026-01-11 23:23:30|2341.6|2337.6|2342.9|2338.9|2342.9|2339.7|2341.2|2337.6|3
1768173820000|2026-01-11 23:23:40|2342.6|2341.1|2344|2340|2344|2341.2|2342.6|2339.9|1
1768173830000|2026-01-11 23:23:50|2344.1|2340.1|2345.8|2341.8|2345.8|2341.8|2344|2340|11
1768173840000|2026-01-11 23:24:00|2345.6|2341.6|2345.9|2341.9|2345.9|2341.9|2344.9|2340.9|4
1768173850000|2026-01-11 23:24:10|2346.1|2342.1|2345.3|2341.3|2346.1|2342.1|2345.3|2341.3|4
1768173860000|2026-01-11 23:24:20|2345.2|2341.2|2344.2|2340.2|2345.2|2341.2|2343.4|2339.4|4
1768173870000|2026-01-11 23:24:30|2345|2341|2345.7|2341.7|2345.7|2341.7|2345|2341|5
1768173880000|2026-01-11 23:24:40|2345.8|2341.8|2346.1|2342.1|2346.1|2342.1|2345.2|2341.2|9
1768173890000|2026-01-11 23:24:50|2345.7|2341.7|2345.7|2341.7|2346|2342|2345.7|2341.7|4
1768173900000|2026-01-11 23:25:00|2345.8|2341.8|2345|2343.5|2346|2343.5|2345|2341.7|8
1768173910000|2026-01-11 23:25:10|2345.1|2343.6|2345.8|2341.8|2345.8|2343.6|2344|2341.8|3
1768173920000|2026-01-11 23:25:20|2346.1|2342.1|2346.2|2342.2|2346.2|2342.2|2346.1|2342.1|2
1768173930000|2026-01-11 23:25:30|2344.9|2343.4|2345|2343.5|2346.2|2344.1|2344.9|2342.2|5
1768173940000|2026-01-11 23:25:40|2345.3|2341.3|2344.8|2340.8|2345.3|2341.3|2344.8|2340.8|1
1768173950000|2026-01-11 23:25:50|2344.7|2340.7|2344.9|2340.9|2345.4|2341.4|2344.2|2340.2|0
1768173960000|2026-01-11 23:26:00|2345.1|2341.1|2342.1|2340.6|2345.2|2342.1|2342.1|2339.7|3
1768173970000|2026-01-11 23:26:10|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2343.7|2339.7|1
1768173980000|2026-01-11 23:26:20|2343|2339|2341.8|2337.8|2343.1|2339.8|2341.3|2337.8|8
1768173990000|2026-01-11 23:26:30|2341.6|2337.6|2342.3|2338.3|2342.3|2338.3|2341.3|2337.3|2
1768174000000|2026-01-11 23:26:40|2343.5|2339.5|2343.8|2339.8|2344.2|2340.2|2343.5|2339.5|2
1768174010000|2026-01-11 23:26:50|2343.7|2339.7|2344.4|2340.4|2344.7|2342.6|2342.5|2338.9|3
1768174020000|2026-01-11 23:27:00|2344.3|2340.3|2343.8|2339.8|2344.3|2340.3|2343.5|2339.5|2
1768174030000|2026-01-11 23:27:10|2344|2340|2344.2|2340.2|2345|2341|2342.2|2339.8|3
1768174040000|2026-01-11 23:27:20|2344|2340|2343|2339|2344|2340|2342.9|2338.9|0
1768174050000|2026-01-11 23:27:30|2343.5|2339.5|2343.9|2339.9|2343.9|2339.9|2343.4|2339.4|0
1768174060000|2026-01-11 23:27:40|2343.8|2339.8|2342.7|2338.7|2343.8|2339.8|2340.7|2338.7|1
1768174070000|2026-01-11 23:27:50|2342.8|2338.8|2342.3|2338.3|2343|2339|2341.9|2337.9|4
1768174080000|2026-01-11 23:28:00|2342.4|2338.4|2341.9|2337.9|2342.4|2338.4|2341.9|2337.9|1
1768174090000|2026-01-11 23:28:10|2339.6|2338.1|2342.6|2338.6|2342.6|2338.6|2339.6|2337.5|2
1768174100000|2026-01-11 23:28:20|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|2342.4|2338.4|1
1768174110000|2026-01-11 23:28:30|2342.4|2338.4|2341.2|2337.2|2342.4|2339.1|2340.6|2337.2|3
1768174120000|2026-01-11 23:28:40|2341.1|2337.1|2339.7|2335.7|2341.1|2338.7|2339.7|2335.7|5
1768174130000|2026-01-11 23:28:50|2339.6|2335.6|2340.5|2336.5|2340.8|2336.8|2338.7|2334.7|6
1768174140000|2026-01-11 23:29:00|2340.4|2336.4|2340.4|2336.4|2340.7|2336.7|2340.4|2336.4|2
1768174150000|2026-01-11 23:29:10|2340.6|2336.6|2342.4|2338.4|2342.4|2338.6|2340.1|2336.4|3
1768174160000|2026-01-11 23:29:20|2342.6|2338.6|2343.2|2339.2|2343.2|2339.2|2342.6|2338.6|0
1768174170000|2026-01-11 23:29:30|2343|2339|2343.2|2339.2|2343.2|2339.2|2342.7|2338.7|0
1768174180000|2026-01-11 23:29:40|2343.8|2339.8|2345.1|2341.1|2345.2|2342.6|2343|2339.8|3
1768174190000|2026-01-11 23:29:50|2345.3|2341.3|2343.8|2342.3|2345.3|2342.3|2343.8|2341.1|1
1768174200000|2026-01-11 23:30:00|2343.7|2342.2|2343.4|2339.4|2344.3|2342.2|2342.7|2338.7|5
1768174210000|2026-01-11 23:30:10|2341.8|2337.8|2343.5|2339.5|2343.8|2339.8|2341.8|2337.8|0
1768174220000|2026-01-11 23:30:20|2343.3|2339.3|2343.2|2339.2|2343.4|2339.4|2341.9|2337.9|0
1768174230000|2026-01-11 23:30:30|2343.1|2339.1|2343.2|2339.2|2343.3|2339.3|2343.1|2339.1|0
1768174240000|2026-01-11 23:30:40|2342.9|2338.9|2342.2|2338.2|2342.9|2338.9|2341.5|2337.5|3
1768174250000|2026-01-11 23:30:50|2342.4|2338.4|2342.1|2338.1|2342.4|2338.4|2341.8|2337.8|0
1768174260000|2026-01-11 23:31:00|2341.9|2337.9|2339.7|2335.7|2342|2338|2339.7|2335.7|4
1768174270000|2026-01-11 23:31:10|2339.5|2335.5|2341.3|2337.3|2341.3|2337.3|2339.5|2335.5|0
1768174280000|2026-01-11 23:31:20|2341.4|2337.4|2341.3|2337.3|2341.4|2337.4|2341.3|2337.3|1
1768174290000|2026-01-11 23:31:30|2341.4|2337.4|2341.3|2337.3|2341.4|2337.4|2341.3|2337.3|0
1768174300000|2026-01-11 23:31:40|2342|2338|2342.8|2338.8|2343|2339|2341.9|2337.9|6
1768174310000|2026-01-11 23:31:50|2342.7|2338.7|2343.2|2339.2|2343.3|2339.3|2342.7|2338.7|0
1768174320000|2026-01-11 23:32:00|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|1
1768174350000|2026-01-11 23:32:30|2343|2339|2343|2339|2343|2339|2343|2339|0
1768174370000|2026-01-11 23:32:50|2341.5|2340|2343|2339|2343|2340|2341.5|2339|1
1768174380000|2026-01-11 23:33:00|2342.8|2338.8|2341.7|2337.7|2342.8|2340|2341.5|2337.7|1
1768174390000|2026-01-11 23:33:10|2341.6|2337.6|2341.9|2337.9|2342|2338|2340.9|2336.9|2
1768174400000|2026-01-11 23:33:20|2342.1|2338.1|2342.6|2338.6|2342.9|2338.9|2342.1|2338.1|1
1768174410000|2026-01-11 23:33:30|2343.1|2339.1|2343|2339|2343.1|2339.1|2343|2339|2
1768174420000|2026-01-11 23:33:40|2342.9|2338.9|2343|2339|2343.1|2339.1|2342.9|2338.9|4
1768174440000|2026-01-11 23:34:00|2342.9|2338.9|2341.5|2337.5|2342.9|2340.3|2341.5|2337.5|2
1768174450000|2026-01-11 23:34:10|2341.3|2337.3|2341.2|2337.2|2341.4|2337.4|2340.9|2336.9|0
1768174460000|2026-01-11 23:34:20|2341.5|2337.5|2341.2|2337.2|2341.5|2337.5|2341.1|2337.1|0
1768174470000|2026-01-11 23:34:30|2341.1|2337.1|2340.7|2336.7|2341.1|2337.1|2340.7|2336.7|1
1768174480000|2026-01-11 23:34:40|2340.9|2336.9|2342.2|2338.2|2342.2|2338.2|2340.9|2336.9|4
1768174490000|2026-01-11 23:34:50|2342.4|2338.4|2341.5|2337.5|2342.7|2338.7|2341.5|2337.5|2
1768174500000|2026-01-11 23:35:00|2340.3|2338.8|2338.7|2334.7|2341.5|2338.8|2338.7|2334.7|6
1768174510000|2026-01-11 23:35:10|2339.2|2335.2|2338.7|2334.7|2339.2|2335.2|2337|2333|14
1768174520000|2026-01-11 23:35:20|2339.5|2335.5|2340.3|2336.3|2340.3|2336.3|2339.5|2335.5|4
1768174530000|2026-01-11 23:35:30|2340.2|2336.2|2340.2|2336.2|2340.4|2336.4|2339.8|2335.8|1
1768174540000|2026-01-11 23:35:40|2340.4|2336.4|2339.7|2335.7|2340.4|2336.4|2339.7|2335.7|0
1768174550000|2026-01-11 23:35:50|2339.5|2335.5|2339.2|2335.2|2339.5|2335.5|2339.2|2335.2|0
1768174560000|2026-01-11 23:36:00|2339.1|2335.1|2339.7|2335.7|2339.7|2335.7|2338.9|2334.9|2
1768174570000|2026-01-11 23:36:10|2339.9|2335.9|2339.5|2335.5|2340|2336|2339.2|2335.2|3
1768174580000|2026-01-11 23:36:20|2339.3|2335.3|2339.1|2335.1|2339.5|2335.5|2338.8|2334.8|2
1768174590000|2026-01-11 23:36:30|2339|2335|2340.2|2336.2|2340.3|2336.3|2339|2335|1
1768174600000|2026-01-11 23:36:40|2340.1|2336.1|2339.7|2335.7|2340.1|2336.1|2339.5|2335.5|0
1768174610000|2026-01-11 23:36:50|2340.4|2336.4|2341|2337|2341|2337|2340.2|2336.2|3
1768174620000|2026-01-11 23:37:00|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|0
1768174630000|2026-01-11 23:37:10|2341.1|2337.1|2340.4|2338.9|2341.2|2338.9|2340.4|2336.9|1
1768174640000|2026-01-11 23:37:20|2337.8|2333.8|2337.7|2333.7|2337.8|2333.8|2337.7|2333.7|4
1768174650000|2026-01-11 23:37:30|2337.8|2333.8|2337.6|2333.6|2337.8|2333.8|2337.6|2333.6|3
1768174660000|2026-01-11 23:37:40|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|2337.2|2333.2|1
1768174670000|2026-01-11 23:37:50|2337.2|2333.2|2337.3|2333.3|2337.4|2333.4|2337.2|2333.2|0
1768174680000|2026-01-11 23:38:00|2337.1|2333.1|2334.4|2330.4|2337.1|2333.1|2334.4|2330.4|6
1768174690000|2026-01-11 23:38:10|2334.5|2330.5|2335.3|2331.3|2335.3|2331.3|2334.5|2330.5|12
1768174700000|2026-01-11 23:38:20|2335.5|2331.5|2335.7|2331.7|2336|2332|2335.5|2331.5|1
1768174710000|2026-01-11 23:38:30|2333.4|2331.9|2336.4|2332.4|2336.9|2332.9|2333.4|2331.7|27
1768174720000|2026-01-11 23:38:40|2336.9|2332.9|2337.7|2333.7|2337.7|2333.7|2336.9|2332.9|0
1768174740000|2026-01-11 23:39:00|2337.6|2333.6|2337.5|2333.5|2337.6|2333.6|2337.5|2333.5|0
1768174750000|2026-01-11 23:39:10|2337|2333|2336.8|2332.8|2337|2333|2336.8|2332.8|0
1768174760000|2026-01-11 23:39:20|2337|2333|2337.1|2333.1|2337.1|2333.1|2337|2333|0
1768174790000|2026-01-11 23:39:50|2338.5|2334.5|2337.2|2333.2|2338.5|2334.5|2336.9|2332.9|2
1768174800000|2026-01-11 23:40:00|2337|2333|2336.7|2332.7|2337.1|2333.1|2336.7|2332.7|1
1768174810000|2026-01-11 23:40:10|2337|2333|2336.8|2332.8|2337.2|2333.2|2333.9|2332.4|2
1768174820000|2026-01-11 23:40:20|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|0
1768174830000|2026-01-11 23:40:30|2337.2|2333.2|2340.2|2336.2|2340.2|2336.2|2337.2|2333.2|2
1768174840000|2026-01-11 23:40:40|2341.1|2337.1|2340.6|2336.6|2341.1|2337.1|2340|2336|3
1768174850000|2026-01-11 23:40:50|2340.8|2336.8|2341.2|2337.2|2341.3|2337.3|2340.8|2336.8|0
1768174860000|2026-01-11 23:41:00|2341.3|2337.3|2341.8|2337.8|2341.8|2337.8|2341.3|2337.3|0
1768174870000|2026-01-11 23:41:10|2341.9|2337.9|2343.2|2339.2|2343.6|2339.6|2341.9|2337.9|3
1768174880000|2026-01-11 23:41:20|2343.4|2339.4|2343.2|2339.2|2343.5|2339.5|2343.2|2339.2|0
1768174890000|2026-01-11 23:41:30|2343.3|2339.3|2343|2339|2343.4|2339.4|2343|2339|0
1768174900000|2026-01-11 23:41:40|2342.9|2338.9|2342.9|2338.9|2342.9|2338.9|2342.9|2338.9|0
1768174910000|2026-01-11 23:41:50|2343|2339|2343|2339|2343|2339|2343|2339|1
1768174920000|2026-01-11 23:42:00|2343.2|2339.2|2343.1|2339.1|2343.3|2339.3|2343.1|2339.1|0
1768174930000|2026-01-11 23:42:10|2343.5|2339.5|2345|2341|2345|2341|2343.5|2339.5|2
1768174950000|2026-01-11 23:42:30|||||||||1
1768174960000|2026-01-11 23:42:40|2345.4|2341.4|2345.5|2341.5|2345.5|2341.5|2345.4|2341.4|1
1768174970000|2026-01-11 23:42:50|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|3
1768174980000|2026-01-11 23:43:00|2345.3|2341.3|2344.6|2340.6|2345.3|2341.3|2344.6|2340.6|2
1768174990000|2026-01-11 23:43:10|2344.1|2342.6|2345.1|2341.1|2345.1|2342.6|2344.1|2340.6|2
1768175000000|2026-01-11 23:43:20|2344.9|2340.9|2345|2341|2345|2341|2344.5|2340.5|1
1768175020000|2026-01-11 23:43:40|2344.8|2340.8|2344.7|2340.7|2344.8|2340.8|2344.7|2340.7|0
1768175030000|2026-01-11 23:43:50|2344.8|2340.8|2344.9|2340.9|2344.9|2340.9|2344.8|2340.8|0
1768175040000|2026-01-11 23:44:00|2345.2|2341.2|2345|2341|2345.7|2341.7|2345|2341|11
1768175050000|2026-01-11 23:44:10|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|0
1768175060000|2026-01-11 23:44:20|2345.3|2341.3|2345.5|2341.5|2345.6|2341.6|2345.3|2341.3|1
1768175070000|2026-01-11 23:44:30|2345.8|2341.8|2345.8|2341.8|2346|2342|2345.2|2341.2|3
1768175090000|2026-01-11 23:44:50|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|0
1768175100000|2026-01-11 23:45:00|2345|2341|2345.6|2341.6|2345.6|2341.6|2345|2341|1
1768175110000|2026-01-11 23:45:10|2345.4|2341.4|2345.1|2341.1|2345.4|2341.4|2345.1|2341.1|0
1768175120000|2026-01-11 23:45:20|2345.3|2341.3|2350.8|2346.8|2350.8|2346.8|2343.7|2341.3|5
1768175130000|2026-01-11 23:45:30|2351|2347|2350.7|2346.7|2351.2|2348.4|2349.9|2346.7|3
1768175140000|2026-01-11 23:45:40|2350.8|2346.8|2348.4|2344.4|2351|2347|2348.4|2344.4|4
1768175150000|2026-01-11 23:45:50|2348.1|2344.1|2348.2|2344.2|2348.2|2344.2|2348.1|2344.1|0
1768175160000|2026-01-11 23:46:00|||||||||1
1768175180000|2026-01-11 23:46:20|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|2348|2344|1
1768175190000|2026-01-11 23:46:30|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|0
1768175200000|2026-01-11 23:46:40|2348.3|2344.3|2347.2|2345.7|2348.3|2345.7|2347.2|2344.3|4
1768175210000|2026-01-11 23:46:50|2349|2345|2350.3|2346.3|2350.3|2346.3|2347.2|2344.7|7
1768175220000|2026-01-11 23:47:00|2350.2|2346.2|2349.1|2347.6|2351|2347.7|2348.7|2346.2|6
1768175230000|2026-01-11 23:47:10|2349.4|2347.9|2349.4|2347.9|2349.4|2347.9|2349.4|2347.9|1
1768175250000|2026-01-11 23:47:30|2349.5|2348|2349.5|2348|2349.5|2348|2349.5|2348|2
1768175260000|2026-01-11 23:47:40|2349.8|2348.3|2349.1|2347.6|2349.9|2348.4|2349.1|2347.6|3
1768175270000|2026-01-11 23:47:50|2349|2347.5|2349|2347.5|2349.1|2347.6|2349|2347.5|0
1768175280000|2026-01-11 23:48:00|2349.1|2347.6|2350.8|2346.8|2350.8|2348.7|2347.5|2345.7|7
1768175290000|2026-01-11 23:48:10|2350.9|2346.9|2351|2347|2351|2347.7|2349.2|2346.8|3
1768175300000|2026-01-11 23:48:20|2350.5|2349|2350.3|2348.8|2351|2349|2350.3|2347|1
1768175310000|2026-01-11 23:48:30|2350.2|2348.7|2357|2353|2357.7|2354.7|2350.2|2348.7|5
1768175320000|2026-01-11 23:48:40|2356.6|2352.6|2353|2351.5|2356.6|2353.7|2353|2351.1|51
1768175330000|2026-01-11 23:48:50|2353.3|2351.8|2353.8|2349.8|2355.1|2351.8|2353|2349.8|5
1768175340000|2026-01-11 23:49:00|2353.9|2349.9|2351.9|2347.9|2353.9|2350|2351.2|2347.7|3
1768175350000|2026-01-11 23:49:10|2352.1|2348.1|2353.4|2351.9|2354.9|2352.4|2351.8|2347.8|16
1768175360000|2026-01-11 23:49:20|2354.9|2350.9|2353.9|2352.4|2355|2352.4|2353.8|2350.9|0
1768175370000|2026-01-11 23:49:30|2353.8|2352.3|2353|2351.5|2353.9|2352.4|2352.3|2349.8|2
1768175380000|2026-01-11 23:49:40|2354.9|2350.9|2357.6|2353.6|2357.9|2353.9|2354.9|2350.9|12
1768175390000|2026-01-11 23:49:50|2357.7|2353.7|2356.5|2352.5|2357.7|2353.7|2356.5|2352.5|4
1768175400000|2026-01-11 23:50:00|2354.1|2350.1|2354.2|2350.2|2354.2|2350.9|2352.3|2349.9|3
1768175410000|2026-01-11 23:50:10|2354.6|2350.6|2354.3|2350.3|2354.6|2350.6|2354|2350|2
1768175420000|2026-01-11 23:50:20|2354|2350|2351.7|2347.7|2354.3|2350.3|2351.6|2347.6|1
1768175430000|2026-01-11 23:50:30|2351.9|2347.9|2351.6|2347.6|2351.9|2347.9|2351.6|2347.6|0
1768175440000|2026-01-11 23:50:40|2351.4|2347.4|2351.5|2347.5|2351.6|2347.6|2348.4|2345.3|2
1768175450000|2026-01-11 23:50:50|2351.8|2347.8|2352.1|2348.1|2352.3|2350.2|2351.5|2347.5|2
1768175460000|2026-01-11 23:51:00|2349.1|2345.1|2349.6|2345.6|2349.6|2345.6|2346.3|2343.7|6
1768175470000|2026-01-11 23:51:10|2349.7|2345.7|2349.7|2345.7|2349.7|2345.7|2349.6|2345.6|0
1768175490000|2026-01-11 23:51:30|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|1
1768175500000|2026-01-11 23:51:40|2350.5|2346.5|2350.2|2346.2|2350.5|2346.5|2350|2346|0
1768175510000|2026-01-11 23:51:50|2350|2346|2350.2|2346.2|2350.2|2346.2|2350|2346|1
1768175520000|2026-01-11 23:52:00|2350.5|2346.5|2350.9|2346.9|2351|2347|2350.5|2346.5|1
1768175530000|2026-01-11 23:52:10|2350.8|2346.8|2351.6|2347.6|2351.6|2347.6|2350.8|2346.8|0
1768175540000|2026-01-11 23:52:20|2351.7|2347.7|2352.7|2348.7|2352.7|2348.7|2351.6|2347.6|2
1768175550000|2026-01-11 23:52:30|2352.9|2348.9|2354.8|2350.8|2355.1|2351.1|2352.9|2348.9|3
1768175570000|2026-01-11 23:52:50|2355|2351|2355.1|2351.1|2355.1|2351.1|2355|2351|0
1768175580000|2026-01-11 23:53:00|2355|2351|2355|2351|2355|2351|2355|2351|1
1768175590000|2026-01-11 23:53:10|2355.1|2351.1|2355.3|2351.3|2355.3|2351.3|2354.8|2350.8|2
1768175600000|2026-01-11 23:53:20|2355.2|2351.2|2355.3|2351.3|2355.3|2351.3|2355.2|2351.2|1
1768175610000|2026-01-11 23:53:30|2356.1|2352.1|2356|2352|2356.1|2352.1|2356|2352|2
1768175620000|2026-01-11 23:53:40|2355.1|2351.1|2355.2|2351.2|2355.4|2351.4|2355.1|2351.1|2
1768175630000|2026-01-11 23:53:50|2356.6|2352.6|2356.5|2352.5|2356.6|2352.6|2356.5|2352.5|5
1768175640000|2026-01-11 23:54:00|2356.6|2352.6|2356.7|2352.7|2356.7|2352.7|2356.4|2352.4|6
1768175650000|2026-01-11 23:54:10|2356.1|2352.1|2355.3|2351.3|2356.1|2352.1|2355|2351|2
1768175660000|2026-01-11 23:54:20|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|0
1768175670000|2026-01-11 23:54:30|2355.3|2351.3|2355.3|2351.3|2355.3|2351.3|2355.3|2351.3|0
1768175680000|2026-01-11 23:54:40|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|0
1768175690000|2026-01-11 23:54:50|2355.6|2351.6|2355.6|2351.6|2355.8|2351.8|2355.6|2351.6|0
1768175700000|2026-01-11 23:55:00|2355.3|2351.3|2355.3|2351.3|2355.3|2351.3|2355.1|2351.1|0
1768175710000|2026-01-11 23:55:10|2355.2|2351.2|2355.2|2351.2|2355.3|2351.3|2355|2351|0
1768175720000|2026-01-11 23:55:20|2355.1|2351.1|2352.2|2348.2|2355.1|2351.1|2352.2|2348.2|1
1768175730000|2026-01-11 23:55:30|2352.4|2348.4|2352.4|2348.4|2352.7|2348.7|2352.4|2348.4|0
1768175740000|2026-01-11 23:55:40|2352.2|2348.2|2351.7|2347.7|2352.2|2348.2|2351.7|2347.7|1
1768175750000|2026-01-11 23:55:50|2351.8|2347.8|2352.1|2348.1|2352.1|2348.1|2351|2347|5
1768175760000|2026-01-11 23:56:00|2351.9|2347.9|2352.2|2348.2|2352.2|2348.2|2351.6|2347.6|0
1768175770000|2026-01-11 23:56:10|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|1
1768175780000|2026-01-11 23:56:20|2351.7|2347.7|2351.8|2347.8|2352.2|2348.2|2351.7|2347.7|1
1768175790000|2026-01-11 23:56:30|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|0
1768175800000|2026-01-11 23:56:40|2352.6|2348.6|2353.4|2349.4|2353.4|2349.4|2352.6|2348.6|5
1768175810000|2026-01-11 23:56:50|2353.5|2349.5|2353.7|2349.7|2353.9|2349.9|2353.5|2349.5|0
1768175840000|2026-01-11 23:57:20|||||||||1
1768175850000|2026-01-11 23:57:30|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|0
1768175860000|2026-01-11 23:57:40|2353.7|2349.7|2353.7|2349.7|2353.7|2349.7|2353.7|2349.7|0
1768175870000|2026-01-11 23:57:50|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|0
1768175890000|2026-01-11 23:58:10|2353.3|2349.3|2354.4|2350.4|2354.4|2350.4|2352.3|2348.3|3
1768175900000|2026-01-11 23:58:20|2354.3|2350.3|2354|2350|2354.3|2350.3|2354|2350|0
1768175910000|2026-01-11 23:58:30|2353.4|2349.4|2352.5|2348.5|2353.4|2349.4|2350|2348.5|2
1768175920000|2026-01-11 23:58:40|2352.7|2348.7|2352.7|2348.7|2352.7|2348.7|2352.7|2348.7|0
1768175930000|2026-01-11 23:58:50|2352.8|2348.8|2352.8|2348.8|2352.8|2348.8|2352.8|2348.8|0
1768175940000|2026-01-11 23:59:00|2352.7|2348.7|2352.2|2348.2|2352.7|2348.7|2352.2|2348.2|0
1768175950000|2026-01-11 23:59:10|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|1
1768175970000|2026-01-11 23:59:30|2352|2348|2354.3|2350.3|2354.3|2350.3|2351.9|2347.9|7
1768175980000|2026-01-11 23:59:40|2352.3|2348.3|2351.4|2347.4|2352.3|2348.3|2351.4|2347.4|2
1768175990000|2026-01-11 23:59:50|2351.7|2347.7|2352.6|2348.6|2352.6|2348.6|2350.9|2346.9|2
1768176000000|2026-01-12 00:00:00|2353.5|2349.5|2352.1|2348.1|2353.9|2349.9|2352.1|2348.1|4
1768176010000|2026-01-12 00:00:10|2352.2|2348.2|2351.9|2347.9|2352.6|2348.6|2351.8|2347.8|0
1768176020000|2026-01-12 00:00:20|2351.8|2347.8|2351.7|2347.7|2352|2348|2351.4|2347.4|1
1768176030000|2026-01-12 00:00:30|2351.6|2347.6|2350.4|2346.4|2351.6|2347.6|2350.4|2346.4|4
1768176040000|2026-01-12 00:00:40|2350.2|2346.2|2350.1|2346.1|2350.4|2346.4|2350.1|2346.1|0
1768176050000|2026-01-12 00:00:50|2349.1|2345.1|2351.1|2347.1|2351.2|2347.2|2348.9|2344.9|8
1768176060000|2026-01-12 00:01:00|2351|2347|2350.7|2346.7|2351.2|2347.2|2350.7|2346.7|0
1768176090000|2026-01-12 00:01:30|2350.8|2346.8|2349.1|2345.1|2350.8|2346.8|2349.1|2345.1|5
1768176100000|2026-01-12 00:01:40|2349.4|2345.4|2350.4|2346.4|2350.4|2346.4|2349.4|2345.4|1
1768176120000|2026-01-12 00:02:00|2350.3|2346.3|2350.5|2346.5|2350.5|2346.5|2350.3|2346.3|0
1768176150000|2026-01-12 00:02:30|2350.2|2346.2|2350.3|2346.3|2350.3|2346.3|2350.2|2346.2|0
1768176160000|2026-01-12 00:02:40|2350.5|2346.5|2351|2347|2351.1|2347.1|2350.5|2346.5|0
1768176170000|2026-01-12 00:02:50|2351.1|2347.1|2354.5|2350.5|2354.5|2351.4|2351.1|2347.1|3
1768176180000|2026-01-12 00:03:00|2354.4|2350.4|2353.6|2349.6|2354.4|2350.4|2353.4|2349.4|0
1768176190000|2026-01-12 00:03:10|2353.3|2349.3|2351.9|2347.9|2353.7|2349.7|2350.5|2347.9|3
1768176200000|2026-01-12 00:03:20|2351.8|2347.8|2351.7|2347.7|2351.8|2347.8|2351.6|2347.6|0
1768176210000|2026-01-12 00:03:30|2351.6|2347.6|2351.4|2347.4|2351.6|2347.6|2351.4|2347.4|0
1768176220000|2026-01-12 00:03:40|2351.9|2347.9|2352|2348|2352.1|2348.1|2351.9|2347.9|0
1768176230000|2026-01-12 00:03:50|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|0
1768176240000|2026-01-12 00:04:00|2352|2348|2352|2348|2352.1|2348.1|2351.9|2347.9|0
1768176280000|2026-01-12 00:04:40|2352.3|2348.3|2352.7|2348.7|2352.7|2348.7|2352.3|2348.3|0
1768176290000|2026-01-12 00:04:50|2352.6|2348.6|2354.2|2350.2|2354.2|2350.2|2352.5|2348.5|1
1768176300000|2026-01-12 00:05:00|2354.1|2350.1|2354.4|2350.4|2354.4|2350.4|2353.8|2349.8|0
1768176310000|2026-01-12 00:05:10|2354.1|2350.1|2354.1|2350.1|2354.2|2350.2|2353.8|2349.8|0
1768176320000|2026-01-12 00:05:20|2353.8|2349.8|2353.5|2349.5|2353.8|2349.8|2353.5|2349.5|0
1768176330000|2026-01-12 00:05:30|2353.8|2349.8|2353.8|2349.8|2353.8|2349.8|2353.4|2349.4|1
1768176350000|2026-01-12 00:05:50|2353.3|2349.3|2353.8|2349.8|2353.8|2350.1|2351.5|2349.3|3
1768176370000|2026-01-12 00:06:10|2354.5|2350.5|2352.1|2350.6|2354.5|2350.6|2352.1|2350.3|2
1768176380000|2026-01-12 00:06:20|2352|2350.5|2354.6|2350.6|2354.6|2350.6|2351.9|2350.3|1
1768176390000|2026-01-12 00:06:30|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|0
1768176400000|2026-01-12 00:06:40|2351.9|2350.4|2354.3|2350.3|2354.5|2350.5|2351.9|2350.3|1
1768176410000|2026-01-12 00:06:50|2354|2350|2354.6|2350.6|2354.6|2350.6|2354|2350|0
1768176420000|2026-01-12 00:07:00|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|0
1768176430000|2026-01-12 00:07:10|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|0
1768176440000|2026-01-12 00:07:20|2355|2351|2355.2|2351.2|2355.2|2351.2|2355|2351|1
1768176450000|2026-01-12 00:07:30|2355.1|2351.1|2354.3|2350.3|2355.2|2351.2|2354.3|2350.3|2
1768176460000|2026-01-12 00:07:40|2353.4|2349.4|2353.6|2349.6|2354.1|2350.1|2353.4|2349.4|2
1768176470000|2026-01-12 00:07:50|2353.9|2349.9|2354.4|2350.4|2354.4|2350.4|2353.9|2349.9|0
1768176480000|2026-01-12 00:08:00|2354.1|2350.1|2353.9|2349.9|2354.2|2350.2|2353.9|2349.9|0
1768176490000|2026-01-12 00:08:10|2353.6|2349.6|2353.5|2349.5|2353.9|2349.9|2353.3|2349.3|0
1768176500000|2026-01-12 00:08:20|2353.3|2349.3|2353.5|2349.5|2353.8|2349.8|2353.3|2349.3|0
1768176510000|2026-01-12 00:08:30|2353|2349|2353|2349|2353|2349|2353|2349|0
1768176520000|2026-01-12 00:08:40|2352.9|2348.9|2352.1|2348.1|2352.9|2349.9|2351.4|2347.8|5
1768176530000|2026-01-12 00:08:50|2351.8|2347.8|2352.3|2348.3|2352.4|2348.4|2351.8|2347.8|0
1768176540000|2026-01-12 00:09:00|2352.4|2348.4|2352.5|2348.5|2352.5|2348.5|2352.4|2348.4|0
1768176550000|2026-01-12 00:09:10|2352.7|2348.7|2353|2349|2353|2349|2352.7|2348.7|0
1768176560000|2026-01-12 00:09:20|2352.9|2348.9|2354|2350|2354|2350|2352.9|2348.9|2
1768176570000|2026-01-12 00:09:30|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|0
1768176590000|2026-01-12 00:09:50|2353.5|2352|2353.5|2352|2353.5|2352|2353.5|2352|0
1768176600000|2026-01-12 00:10:00|2354.3|2352.8|2354.4|2352.9|2354.7|2353.2|2354.3|2352.8|3
1768176610000|2026-01-12 00:10:10|2354|2352.5|2353.6|2349.6|2354|2352.5|2353.6|2349.6|3
1768176620000|2026-01-12 00:10:20|2353.9|2349.9|2353.6|2349.6|2353.9|2349.9|2353.6|2349.6|0
1768176630000|2026-01-12 00:10:30|2352.8|2348.8|2353.6|2349.6|2353.9|2349.9|2352.8|2348.8|2
1768176640000|2026-01-12 00:10:40|2353.7|2349.7|2353.6|2349.6|2353.9|2349.9|2353.6|2349.6|0
1768176650000|2026-01-12 00:10:50|2353.7|2349.7|2354|2350|2354|2350|2353.7|2349.7|0
1768176660000|2026-01-12 00:11:00|2354.2|2350.2|2354.2|2350.2|2354.3|2350.3|2354.2|2350.2|0
1768176680000|2026-01-12 00:11:20|2353.7|2352.2|2354.1|2350.1|2354.2|2352.2|2353.7|2350.1|2
1768176700000|2026-01-12 00:11:40|2354.2|2350.2|2353.6|2349.6|2354.4|2350.4|2353.6|2349.6|3
1768176710000|2026-01-12 00:11:50|2353.4|2349.4|2352.9|2348.9|2353.4|2349.4|2352.9|2348.9|0
1768176720000|2026-01-12 00:12:00|2353.2|2349.2|2354.2|2350.2|2354.2|2350.2|2353.2|2349.2|4
1768176730000|2026-01-12 00:12:10|2354.5|2350.5|2355|2351|2355.1|2351.1|2354.5|2350.5|1
1768176740000|2026-01-12 00:12:20|2354.8|2350.8|2357.8|2353.8|2357.8|2353.8|2354.8|2350.8|1
1768176750000|2026-01-12 00:12:30|2358.1|2354.1|2357.6|2353.6|2358.1|2354.1|2357.6|2353.6|1
1768176760000|2026-01-12 00:12:40|2357.7|2353.7|2360.2|2356.2|2360.2|2356.5|2357.2|2353.7|5
1768176770000|2026-01-12 00:12:50|2360.4|2356.4|2359.9|2358.4|2360.9|2358.4|2359.8|2356.4|1
1768176780000|2026-01-12 00:13:00|2358.9|2357.4|2360.2|2356.2|2360.7|2357.4|2358.9|2356.1|6
1768176790000|2026-01-12 00:13:10|2360.5|2356.5|2360.6|2356.6|2360.6|2357.6|2358.8|2356.1|4
1768176800000|2026-01-12 00:13:20|2359.9|2358.4|2360|2358.5|2360|2358.5|2359.8|2358.3|2
1768176810000|2026-01-12 00:13:30|2363.1|2359.1|2362.3|2360.8|2363.4|2360.8|2362.3|2359.1|2
1768176820000|2026-01-12 00:13:40|2363.4|2359.4|2363.5|2359.5|2363.6|2361.4|2361.6|2359.4|5
1768176830000|2026-01-12 00:13:50|2362.6|2361.1|2363.8|2359.8|2363.8|2361.7|2361.5|2359.4|5
1768176840000|2026-01-12 00:14:00|2363.7|2359.7|2363.9|2359.9|2363.9|2359.9|2363.4|2359.4|4
1768176850000|2026-01-12 00:14:10|2363.7|2359.7|2364.2|2360.2|2364.4|2360.4|2363.5|2359.5|0
1768176860000|2026-01-12 00:14:20|2364.4|2360.4|2365.1|2361.1|2365.1|2361.1|2364.4|2360.4|0
1768176870000|2026-01-12 00:14:30|2364.2|2360.2|2364|2360|2364.2|2360.2|2364|2360|2
1768176880000|2026-01-12 00:14:40|2362.5|2361|2363.2|2359.2|2363.5|2361|2362.5|2359.2|3
1768176890000|2026-01-12 00:14:50|2363.3|2359.3|2363.9|2359.9|2364.2|2360.2|2363.3|2359.3|4
1768176900000|2026-01-12 00:15:00|2362.4|2360.9|2360.1|2356.1|2363.9|2360.9|2359.9|2356|4
1768176910000|2026-01-12 00:15:10|2359.2|2355.2|2358.8|2354.8|2359.2|2356.5|2357.3|2353.3|2
1768176920000|2026-01-12 00:15:20|2358.5|2354.5|2357.6|2353.6|2359|2355.1|2356.6|2353.6|1
1768176930000|2026-01-12 00:15:30|2357.5|2353.5|2356.1|2354.6|2357.6|2354.6|2355.8|2353.4|0
1768176940000|2026-01-12 00:15:40|2355.9|2354.4|2357.8|2353.8|2358.2|2354.6|2355.9|2353.8|1
1768176950000|2026-01-12 00:15:50|2358|2354|2358.1|2354.1|2358.1|2354.1|2358|2354|0
1768176960000|2026-01-12 00:16:00|2357|2355.5|2359.8|2355.8|2360.1|2356.1|2357|2355.5|3
1768176970000|2026-01-12 00:16:10|2360.1|2356.1|2359.2|2357.7|2360.1|2357.7|2359.1|2355.8|0
1768176980000|2026-01-12 00:16:20|2359.8|2355.8|2360|2356|2360|2356|2359.8|2355.8|5
1768176990000|2026-01-12 00:16:30|2360.2|2356.2|2362|2358|2362|2358|2359|2356.2|1
1768177000000|2026-01-12 00:16:40|2361.7|2357.7|2361.9|2357.9|2361.9|2357.9|2361.7|2357.7|0
1768177010000|2026-01-12 00:16:50|2362.1|2358.1|2363.4|2359.4|2363.4|2359.4|2362|2358|0
1768177020000|2026-01-12 00:17:00|2363.5|2359.5|2363.5|2359.5|2363.7|2359.7|2363.4|2359.4|1
1768177030000|2026-01-12 00:17:10|2363.6|2359.6|2363.6|2359.6|2363.7|2359.7|2363.6|2359.6|0
1768177040000|2026-01-12 00:17:20|2363.4|2359.4|2362.8|2361.3|2363.4|2361.3|2362.8|2359.4|0
1768177050000|2026-01-12 00:17:30|2365.1|2361.1|2366.5|2365|2366.5|2365|2365.1|2361.1|10
1768177060000|2026-01-12 00:17:40|2366.9|2365.4|2366.9|2362.9|2367.3|2365.4|2366.5|2362.9|6
1768177070000|2026-01-12 00:17:50|2367.1|2363.1|2366.2|2362.2|2367.1|2363.1|2366.1|2362.1|1
1768177080000|2026-01-12 00:18:00|2366.3|2362.3|2367.4|2363.4|2367.5|2363.5|2366|2362|0
1768177090000|2026-01-12 00:18:10|2367.6|2363.6|2366.7|2365.2|2367.8|2365.2|2366.5|2363.4|2
1768177110000|2026-01-12 00:18:30|2367.1|2363.1|2367.1|2363.1|2367.4|2363.4|2367.1|2363.1|3
1768177120000|2026-01-12 00:18:40|2367.4|2363.4|2367|2363|2367.4|2364.2|2365.7|2363|0
1768177130000|2026-01-12 00:18:50|2367.1|2363.1|2367.5|2363.5|2367.7|2365.2|2366.7|2363.1|2
1768177140000|2026-01-12 00:19:00|2367.6|2363.6|2366.5|2365|2367.8|2365|2366.5|2363.6|0
1768177150000|2026-01-12 00:19:10|2366.4|2364.9|2366.4|2364.9|2366.4|2364.9|2366.4|2364.9|0
1768177160000|2026-01-12 00:19:20|2366.5|2365|2367.5|2366|2367.8|2366|2366.5|2363.8|1
1768177170000|2026-01-12 00:19:30|2367.6|2366.1|2367.8|2366.3|2367.8|2366.3|2367.6|2366.1|2
1768177180000|2026-01-12 00:19:40|2367.9|2363.9|2367.1|2363.1|2368|2364.9|2364.4|2361.4|7
1768177190000|2026-01-12 00:19:50|2367.6|2363.6|2367.1|2363.1|2367.6|2364.2|2365.7|2363.1|0
1768177200000|2026-01-12 00:20:00|2367|2363|2367.2|2363.2|2367.4|2364.2|2365.7|2363|0
1768177210000|2026-01-12 00:20:10|2365.7|2364.2|2367.2|2363.2|2367.2|2364.2|2365.7|2363.2|0
1768177220000|2026-01-12 00:20:20|2367.3|2363.3|2367.3|2363.3|2367.6|2363.6|2367.3|2363.3|1
1768177230000|2026-01-12 00:20:30|2366|2364.5|2366.5|2362.5|2366.6|2364.7|2365|2361|7
1768177240000|2026-01-12 00:20:40|||||||||3
1768177250000|2026-01-12 00:20:50|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|2366.5|2362.5|0
1768177260000|2026-01-12 00:21:00|2365.4|2363.9|2365|2363.5|2367.8|2365.3|2365|2362.8|6
1768177270000|2026-01-12 00:21:10|2364.8|2363.3|2364.8|2360.8|2366.7|2363.5|2364.5|2360.8|2
1768177280000|2026-01-12 00:21:20|2364.6|2360.6|2365.5|2361.5|2365.5|2361.5|2364.4|2360.4|1
1768177290000|2026-01-12 00:21:30|2364.5|2363|2365.4|2361.4|2365.5|2363|2364.5|2361.2|0
1768177300000|2026-01-12 00:21:40|2366.3|2362.3|2365.9|2361.9|2366.3|2362.3|2365.7|2361.7|2
1768177310000|2026-01-12 00:21:50|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|0
1768177320000|2026-01-12 00:22:00|2364.4|2362.9|2366.4|2362.4|2366.7|2362.9|2364|2362.4|2
1768177330000|2026-01-12 00:22:10|2366.7|2362.7|2368.5|2364.5|2368.7|2364.7|2366.3|2362.3|6
1768177340000|2026-01-12 00:22:20|2368.2|2364.2|2368.5|2364.5|2368.5|2364.5|2368.2|2364.2|0
1768177350000|2026-01-12 00:22:30|2368.6|2364.6|2367.1|2363.1|2368.6|2364.6|2367.1|2363.1|3
1768177360000|2026-01-12 00:22:40|2366.9|2362.9|2366.6|2362.6|2366.9|2362.9|2366.1|2362.1|0
1768177370000|2026-01-12 00:22:50|2367.1|2363.1|2367.2|2363.2|2367.2|2363.2|2367.1|2363.1|0
1768177380000|2026-01-12 00:23:00|2367.1|2363.1|2367.7|2363.7|2367.7|2363.7|2366.6|2362.6|2
1768177390000|2026-01-12 00:23:10|2366.6|2365.1|2368.4|2364.4|2368.7|2365.2|2366.6|2364.3|2
1768177400000|2026-01-12 00:23:20|2367.9|2366.4|2368.4|2364.4|2368.4|2366.4|2367.9|2364.3|1
1768177410000|2026-01-12 00:23:30|2368.7|2364.7|2367.8|2363.8|2368.7|2366|2367.1|2363.8|2
1768177420000|2026-01-12 00:23:40|2367.6|2363.6|2367.1|2363.1|2367.6|2363.6|2366.3|2362.3|4
1768177430000|2026-01-12 00:23:50|2366.9|2362.9|2366.6|2362.6|2367.1|2363.1|2366.6|2362.6|1
1768177440000|2026-01-12 00:24:00|2366.7|2362.7|2366.9|2362.9|2366.9|2362.9|2366.6|2362.6|0
1768177460000|2026-01-12 00:24:20|2366.8|2362.8|2366.3|2362.3|2366.8|2362.8|2366.3|2362.3|1
1768177470000|2026-01-12 00:24:30|2363.9|2362.4|2365.8|2361.8|2365.9|2362.4|2363.9|2361.8|1
1768177480000|2026-01-12 00:24:40|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|4
1768177490000|2026-01-12 00:24:50|2367.6|2363.6|2368.1|2364.1|2368.1|2364.1|2367.6|2363.6|1
1768177500000|2026-01-12 00:25:00|2368.3|2364.3|2367.7|2366.2|2368.6|2366.2|2367.7|2364.2|0
1768177510000|2026-01-12 00:25:10|2370.1|2366.1|2370.1|2366.1|2370.3|2366.3|2370|2366|4
1768177520000|2026-01-12 00:25:20|2370|2366|2370.3|2366.3|2370.3|2366.3|2369.8|2365.8|1
1768177530000|2026-01-12 00:25:30|2369.7|2365.7|2370.2|2366.2|2370.2|2366.2|2368.5|2364.5|1
1768177540000|2026-01-12 00:25:40|2368.5|2367|2370.6|2366.6|2370.6|2367|2368.5|2366.6|4
1768177550000|2026-01-12 00:25:50|2370.5|2366.5|2370.6|2366.6|2370.6|2368.5|2369.5|2365.5|2
1768177560000|2026-01-12 00:26:00|2368.7|2367.2|2369.3|2365.3|2369.6|2367.3|2368.4|2364.4|0
1768177570000|2026-01-12 00:26:10|2369.5|2365.5|2369.2|2365.2|2369.5|2365.5|2369.2|2365.2|0
1768177580000|2026-01-12 00:26:20|2369.4|2365.4|2370.9|2366.9|2370.9|2366.9|2369.2|2365.2|1
1768177590000|2026-01-12 00:26:30|2370.6|2366.6|2370.9|2366.9|2370.9|2366.9|2370.6|2366.6|0
1768177600000|2026-01-12 00:26:40|2370.6|2366.6|2370.9|2366.9|2370.9|2366.9|2370.6|2366.6|0
1768177610000|2026-01-12 00:26:50|2370.6|2366.6|2368.9|2367.4|2370.7|2367.5|2368.9|2366.6|0
1768177620000|2026-01-12 00:27:00|2369.4|2367.9|2368.9|2367.4|2369.4|2367.9|2368.8|2367.3|2
1768177640000|2026-01-12 00:27:20|2369.2|2367.7|2369|2365|2369.2|2367.7|2368.7|2364.7|3
1768177650000|2026-01-12 00:27:30|2367.5|2363.5|2368|2364|2369|2367.4|2367.5|2363.5|2
1768177660000|2026-01-12 00:27:40|2368.2|2364.2|2368.6|2364.6|2368.7|2364.7|2366.1|2364|2
1768177670000|2026-01-12 00:27:50|2368.2|2364.2|2368.7|2364.7|2368.7|2364.7|2368.2|2364.2|0
1768177680000|2026-01-12 00:28:00|2368.4|2364.4|2368.2|2364.2|2368.4|2366.1|2367.6|2363.8|2
1768177690000|2026-01-12 00:28:10|2368.3|2364.3|2370.1|2368.6|2370.1|2368.6|2368.3|2364.3|2
1768177700000|2026-01-12 00:28:20|2369.6|2368.1|2370.1|2368.6|2371.2|2368.6|2369.6|2367.2|3
1768177710000|2026-01-12 00:28:30|2370.2|2368.7|2372.1|2370.6|2372.9|2370.6|2370.1|2368.3|5
1768177720000|2026-01-12 00:28:40|2372|2370.5|2372.1|2368.1|2372.4|2370.5|2372|2368.1|2
1768177730000|2026-01-12 00:28:50|2372.2|2368.2|2372.7|2368.7|2372.7|2369.2|2370.7|2368.2|1
1768177740000|2026-01-12 00:29:00|2370.5|2369|2372.8|2368.8|2372.8|2369|2370.5|2368.7|1
1768177750000|2026-01-12 00:29:10|2372.9|2368.9|2372.6|2371.1|2373.2|2371.1|2372.3|2368.8|3
1768177760000|2026-01-12 00:29:20|2372.4|2370.9|2374.9|2370.9|2374.9|2371|2372.4|2370.9|2
1768177770000|2026-01-12 00:29:30|2373.9|2372.4|2375.3|2373.8|2375.3|2373.8|2373.9|2372.4|4
1768177780000|2026-01-12 00:29:40|2375.8|2374.3|2374.8|2370.8|2376.6|2375.1|2374.8|2370.8|18
1768177790000|2026-01-12 00:29:50|2374.9|2373.4|2373.4|2369.4|2374.9|2373.4|2372.8|2368.8|10
1768177800000|2026-01-12 00:30:00|2373.1|2369.1|2371.9|2367.9|2373.1|2369.1|2369.3|2365.3|7
1768177810000|2026-01-12 00:30:10|2371|2367|2371.1|2367.1|2372.2|2368.2|2370.8|2366.8|3
1768177820000|2026-01-12 00:30:20|2371.2|2367.2|2372.2|2368.2|2373|2369|2371.2|2367.2|2
1768177830000|2026-01-12 00:30:30|2372.4|2368.4|2372.9|2368.9|2372.9|2369.2|2370.7|2368.4|1
1768177840000|2026-01-12 00:30:40|2372.6|2368.6|2374.2|2370.2|2374.2|2370.2|2372.5|2368.5|2
1768177850000|2026-01-12 00:30:50|2374.4|2370.4|2373.7|2369.7|2375.2|2371.2|2373.7|2369.7|0
1768177860000|2026-01-12 00:31:00|2373.8|2369.8|2374.7|2370.7|2375.1|2371.1|2373.8|2369.8|0
1768177870000|2026-01-12 00:31:10|2374.2|2370.2|2374.1|2370.1|2374.2|2370.2|2374.1|2370.1|0
1768177880000|2026-01-12 00:31:20|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.1|2370.1|0
1768177890000|2026-01-12 00:31:30|2373.9|2369.9|2373.3|2369.3|2373.9|2369.9|2373.1|2369.1|2
1768177900000|2026-01-12 00:31:40|2371.2|2369.7|2373.9|2369.9|2374|2370.2|2371.2|2369.3|3
1768177910000|2026-01-12 00:31:50|2374|2370|2374.5|2370.5|2375|2371|2374|2370|3
1768177920000|2026-01-12 00:32:00|2375.3|2371.3|2374.3|2370.3|2375.3|2371.3|2374.3|2370.3|0
1768177930000|2026-01-12 00:32:10|2372.8|2371.3|2372.8|2371.3|2373.1|2371.6|2372.8|2371.3|0
1768177940000|2026-01-12 00:32:20|2372.9|2371.4|2379.2|2375.2|2379.3|2375.3|2372.8|2371.3|5
1768177950000|2026-01-12 00:32:30|2378.6|2374.6|2378.8|2374.8|2378.8|2374.8|2376.3|2372.3|9
1768177960000|2026-01-12 00:32:40|2379.2|2375.2|2377.9|2373.9|2379.2|2375.2|2376.9|2372.9|2
1768177970000|2026-01-12 00:32:50|2378.2|2374.2|2378.8|2374.8|2378.8|2374.8|2377.1|2373.1|7
1768177980000|2026-01-12 00:33:00|2378.9|2374.9|2379.1|2375.1|2379.2|2375.2|2378.6|2374.6|0
1768177990000|2026-01-12 00:33:10|2378.9|2374.9|2379.3|2375.3|2379.3|2375.3|2378.9|2374.9|0
1768178000000|2026-01-12 00:33:20|2379|2375|2376.7|2372.7|2379|2375.5|2376.4|2372.4|14
1768178010000|2026-01-12 00:33:30|2376.9|2372.9|2377|2373|2377.1|2373.1|2376.7|2372.7|1
1768178020000|2026-01-12 00:33:40|2376.9|2372.9|2376.3|2372.3|2377.2|2373.4|2374.9|2371.9|8
1768178030000|2026-01-12 00:33:50|2376.2|2372.2|2374.9|2370.9|2376.3|2372.3|2374.9|2370.9|3
1768178040000|2026-01-12 00:34:00|2375|2371|2375.1|2371.1|2375.1|2371.1|2375|2371|3
1768178050000|2026-01-12 00:34:10|||||||||1
1768178060000|2026-01-12 00:34:20|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|0
1768178070000|2026-01-12 00:34:30|2374.5|2373|2374.5|2373|2374.5|2373|2374.5|2373|4
1768178080000|2026-01-12 00:34:40|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|1
1768178090000|2026-01-12 00:34:50|2376|2372|2374.9|2370.9|2376|2372|2374.9|2370.9|2
1768178100000|2026-01-12 00:35:00|2375|2371|2374.7|2370.7|2375|2371|2374.7|2370.7|0
1768178110000|2026-01-12 00:35:10|2374.8|2370.8|2374.7|2370.7|2374.8|2370.8|2374.6|2370.6|1
1768178120000|2026-01-12 00:35:20|||||||||2
1768178130000|2026-01-12 00:35:30|2375|2371|2375|2371|2375|2371|2375|2371|0
1768178140000|2026-01-12 00:35:40|2375.6|2371.6|2375.8|2371.8|2375.8|2371.8|2375.5|2371.5|0
1768178150000|2026-01-12 00:35:50|2376|2372|2375.5|2371.5|2376|2372|2375.5|2371.5|0
1768178160000|2026-01-12 00:36:00|2375.7|2371.7|2377.2|2373.2|2377.3|2373.8|2375.3|2371.7|1
1768178170000|2026-01-12 00:36:10|2377.3|2373.3|2377.2|2373.2|2377.6|2373.6|2377.2|2373.2|1
1768178180000|2026-01-12 00:36:20|2377.3|2373.3|2378.9|2374.9|2378.9|2374.9|2377.2|2373.2|1
1768178190000|2026-01-12 00:36:30|2378.6|2374.6|2380.3|2376.3|2380.3|2377.8|2378.6|2374.6|14
1768178200000|2026-01-12 00:36:40|2380.5|2376.5|2380.7|2376.7|2381.2|2377.2|2380.5|2376.5|1
1768178210000|2026-01-12 00:36:50|2380.6|2376.6|2379.9|2375.9|2380.6|2376.6|2379.9|2375.9|0
1768178220000|2026-01-12 00:37:00|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|0
1768178230000|2026-01-12 00:37:10|2380.4|2376.4|2380.1|2376.1|2380.4|2376.4|2380|2376|2
1768178240000|2026-01-12 00:37:20|2380.2|2376.2|2386.4|2382.4|2387.8|2383.8|2380.2|2376.2|13
1768178250000|2026-01-12 00:37:30|2386.2|2382.2|2382.9|2378.9|2386.2|2382.2|2382.8|2378.8|2
1768178260000|2026-01-12 00:37:40|2385.5|2381.5|2385.9|2381.9|2386.2|2382.2|2385.4|2381.4|18
1768178270000|2026-01-12 00:37:50|2385.4|2381.4|2386.2|2382.2|2386.3|2382.3|2385.4|2381.4|0
1768178280000|2026-01-12 00:38:00|2387.3|2383.3|2387.3|2383.3|2387.4|2383.4|2386.5|2382.5|12
1768178290000|2026-01-12 00:38:10|2387.4|2383.4|2386.7|2382.7|2387.4|2385.5|2386.4|2382.4|15
1768178300000|2026-01-12 00:38:20|2387.6|2383.6|2388.4|2384.4|2388.4|2384.4|2387.6|2383.6|3
1768178310000|2026-01-12 00:38:30|2389|2385|2389|2387.5|2389|2387.5|2389|2385|2
1768178320000|2026-01-12 00:38:40|||||||||2
1768178330000|2026-01-12 00:38:50|2388.9|2387.4|2388.4|2386.9|2390|2387.4|2388.4|2386|5
1768178340000|2026-01-12 00:39:00|2390.3|2386.3|2389.9|2385.9|2390.3|2386.3|2389.9|2385.9|3
1768178350000|2026-01-12 00:39:10|2388.4|2386.9|2389.9|2385.9|2392|2388|2388.4|2385.8|35
1768178360000|2026-01-12 00:39:20|2390.4|2386.4|2388.8|2384.8|2390.4|2387|2388.3|2384.5|3
1768178370000|2026-01-12 00:39:30|2388.4|2384.4|2390|2386|2390|2387.7|2388.4|2384.4|6
1768178380000|2026-01-12 00:39:40|2389.7|2385.7|2390.7|2386.7|2390.7|2386.7|2389.6|2385.6|1
1768178390000|2026-01-12 00:39:50|2391.4|2387.4|2391.3|2387.3|2391.6|2387.6|2391.1|2387.1|5
1768178400000|2026-01-12 00:40:00|2391.6|2387.6|2389.8|2385.8|2391.6|2387.6|2389.8|2385.8|1
1768178410000|2026-01-12 00:40:10|2389.9|2385.9|2390.6|2386.6|2390.6|2386.6|2387.7|2385.9|4
1768178420000|2026-01-12 00:40:20|2391.2|2387.2|2392.4|2388.4|2392.4|2388.4|2391.2|2387.2|1
1768178430000|2026-01-12 00:40:30|2393.3|2389.3|2392.9|2388.9|2393.3|2389.3|2391.5|2387.5|9
1768178440000|2026-01-12 00:40:40|2392.7|2388.7|2393.3|2389.3|2393.4|2389.4|2392.6|2388.6|1
1768178450000|2026-01-12 00:40:50|2392.3|2388.3|2391.3|2387.3|2392.3|2388.3|2391.3|2387.3|1
1768178460000|2026-01-12 00:41:00|2391|2387|2386.2|2382.2|2391.3|2387.3|2386.1|2382.1|9
1768178470000|2026-01-12 00:41:10|2386.1|2382.1|2385.4|2381.4|2388|2384|2385.2|2381.2|5
1768178480000|2026-01-12 00:41:20|2385.1|2381.1|2383.8|2379.8|2385.1|2381.1|2383.7|2379.7|6
1768178490000|2026-01-12 00:41:30|2383.7|2379.7|2385.1|2381.1|2385.6|2381.6|2383.7|2379.7|1
1768178500000|2026-01-12 00:41:40|2385.3|2381.3|2387.9|2383.9|2387.9|2383.9|2385.3|2381.3|1
1768178510000|2026-01-12 00:41:50|2388.2|2384.2|2387.1|2383.1|2388.2|2384.2|2386.9|2382.9|3
1768178520000|2026-01-12 00:42:00|2386.9|2382.9|2387.3|2383.3|2387.3|2383.3|2386.6|2382.6|10
1768178530000|2026-01-12 00:42:10|2387.7|2383.7|2385.9|2381.9|2388.2|2384.2|2385.9|2381.9|10
1768178540000|2026-01-12 00:42:20|2386|2382|2386.3|2382.3|2387.1|2383.1|2386|2382|2
1768178550000|2026-01-12 00:42:30|2386.4|2382.4|2388.1|2384.1|2388.1|2384.1|2386.4|2382.4|5
1768178560000|2026-01-12 00:42:40|2388.3|2384.3|2390.3|2386.3|2390.3|2386.3|2388.3|2384.3|1
1768178570000|2026-01-12 00:42:50|2390.4|2386.4|2387.5|2383.5|2390.4|2386.4|2387.5|2383.5|0
1768178580000|2026-01-12 00:43:00|2387.7|2383.7|2388.6|2384.6|2388.6|2384.6|2387.5|2383.5|4
1768178590000|2026-01-12 00:43:10|2388.3|2384.3|2389|2385|2389|2385|2388.3|2384.3|1
1768178600000|2026-01-12 00:43:20|2391|2387|2391|2387|2391|2387|2391|2387|3
1768178610000|2026-01-12 00:43:30|2390.5|2386.5|2390|2386|2390.5|2386.5|2389.7|2385.7|0
1768178620000|2026-01-12 00:43:40|2389.7|2385.7|2390|2386|2390|2386|2388.6|2384.6|2
1768178630000|2026-01-12 00:43:50|2390.2|2386.2|2389.5|2385.5|2390.2|2386.2|2389.5|2385.5|0
1768178640000|2026-01-12 00:44:00|2389.8|2385.8|2389.9|2388.4|2390.4|2388.4|2389.8|2385.8|8
1768178650000|2026-01-12 00:44:10|2392.3|2388.3|2393.4|2389.4|2393.5|2389.5|2392.2|2388.2|6
1768178660000|2026-01-12 00:44:20|2393.3|2389.3|2393.1|2389.1|2393.3|2389.3|2392.5|2388.5|1
1768178670000|2026-01-12 00:44:30|2393|2389|2392.9|2388.9|2393.1|2389.1|2392.8|2388.8|0
1768178680000|2026-01-12 00:44:40|2392.8|2388.8|2391.6|2387.6|2392.9|2388.9|2390.5|2386.5|3
1768178690000|2026-01-12 00:44:50|2391.4|2387.4|2388.5|2384.5|2391.4|2387.4|2388.5|2384.5|5
1768178700000|2026-01-12 00:45:00|2388.4|2384.4|2388.6|2384.6|2389.4|2385.4|2388.4|2384.4|3
1768178710000|2026-01-12 00:45:10|2388.5|2384.5|2388.6|2384.6|2388.6|2385|2386.5|2384.5|1
1768178720000|2026-01-12 00:45:20|2388.7|2384.7|2390.4|2386.4|2390.4|2386.4|2386.9|2384.7|1
1768178730000|2026-01-12 00:45:30|2390.8|2386.8|2388.9|2384.9|2390.8|2386.8|2388.9|2384.9|1
1768178740000|2026-01-12 00:45:40|2389|2385|2389.2|2385.2|2389.2|2385.2|2388.7|2384.7|0
1768178760000|2026-01-12 00:46:00|2388.9|2384.9|2386.6|2382.6|2388.9|2384.9|2386.6|2382.6|4
1768178770000|2026-01-12 00:46:10|2386.5|2382.5|2387.2|2383.2|2387.4|2383.4|2386.3|2382.3|0
1768178780000|2026-01-12 00:46:20|2387.1|2383.1|2388.1|2384.1|2388.1|2386.2|2387.1|2383.1|1
1768178790000|2026-01-12 00:46:30|2388.2|2384.2|2388.3|2384.3|2388.7|2384.7|2387.6|2383.6|0
1768178800000|2026-01-12 00:46:40|2388.5|2384.5|2387.7|2383.7|2388.5|2384.5|2385.5|2381.9|5
1768178810000|2026-01-12 00:46:50|2387.4|2383.4|2387.8|2383.8|2387.8|2383.8|2387.4|2383.4|0
1768178820000|2026-01-12 00:47:00|2387.6|2383.6|2390.2|2386.2|2390.3|2386.3|2385|2381|7
1768178830000|2026-01-12 00:47:10|2390.3|2386.3|2390.5|2386.5|2390.9|2386.9|2390.3|2386.3|0
1768178840000|2026-01-12 00:47:20|2390.6|2386.6|2391.2|2387.2|2391.2|2387.2|2390.6|2386.6|1
1768178850000|2026-01-12 00:47:30|2391.3|2387.3|2390.8|2386.8|2391.7|2389.7|2390.8|2386.8|1
1768178860000|2026-01-12 00:47:40|2391.2|2387.2|2390.4|2386.4|2391.5|2387.6|2389.1|2386.4|6
1768178870000|2026-01-12 00:47:50|2391.1|2387.1|2390.6|2386.6|2391.1|2387.1|2387.7|2383.7|2
1768178880000|2026-01-12 00:48:00|2390.5|2386.5|2392.4|2388.4|2392.8|2390.8|2390|2386|11
1768178890000|2026-01-12 00:48:10|2392.3|2388.3|2390.8|2386.8|2392.3|2388.3|2389.1|2386.7|2
1768178900000|2026-01-12 00:48:20|2390.6|2386.6|2391.1|2387.1|2391.9|2387.9|2390|2386|2
1768178910000|2026-01-12 00:48:30|2390.8|2386.8|2392.9|2388.9|2392.9|2389|2390.5|2386.8|7
1768178920000|2026-01-12 00:48:40|2392.7|2388.7|2393.7|2389.7|2393.7|2389.7|2392.7|2388.7|2
1768178930000|2026-01-12 00:48:50|2395.5|2391.5|2394.9|2390.9|2395.8|2391.8|2394.8|2390.8|4
1768178940000|2026-01-12 00:49:00|2394.6|2390.6|2394.3|2390.3|2395.4|2391.4|2394.3|2390.3|1
1768178950000|2026-01-12 00:49:10|2394.1|2390.1|2394.3|2390.3|2394.8|2390.8|2392.2|2390.1|2
1768178960000|2026-01-12 00:49:20|2394.1|2390.1|2395.2|2391.2|2395.2|2391.2|2394.1|2390.1|3
1768178970000|2026-01-12 00:49:30|2395.4|2391.4|2395|2391|2395.5|2391.5|2394.6|2390.6|2
1768178980000|2026-01-12 00:49:40|2395.2|2391.2|2394.8|2390.8|2395.2|2391.2|2394.5|2390.5|9
1768178990000|2026-01-12 00:49:50|2395.7|2391.7|2394.4|2390.4|2395.7|2391.7|2394.4|2390.4|4
1768179000000|2026-01-12 00:50:00|2394.5|2390.5|2394.5|2390.5|2395.2|2391.2|2394.5|2390.5|1
1768179010000|2026-01-12 00:50:10|2395.4|2391.4|2394.4|2390.4|2395.4|2391.6|2393.1|2390.3|7
1768179020000|2026-01-12 00:50:20|2394.3|2390.3|2394.2|2390.2|2394.7|2390.7|2394.1|2390.1|1
1768179030000|2026-01-12 00:50:30|2394.1|2390.1|2394.2|2390.2|2394.2|2390.2|2394.1|2390.1|0
1768179040000|2026-01-12 00:50:40|2394.1|2390.1|2393.8|2389.8|2394.2|2390.2|2393.7|2389.7|0
1768179050000|2026-01-12 00:50:50|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|1
1768179060000|2026-01-12 00:51:00|2394|2390|2395.4|2391.4|2395.4|2391.4|2394|2390|3
1768179070000|2026-01-12 00:51:10|2395.6|2391.6|2395.3|2391.3|2395.6|2391.6|2395.1|2391.1|5
1768179080000|2026-01-12 00:51:20|2395.4|2391.4|2394|2390|2395.4|2391.4|2394|2390|0
1768179090000|2026-01-12 00:51:30|2393.6|2389.6|2393.5|2389.5|2393.6|2389.6|2393.5|2389.5|2
1768179100000|2026-01-12 00:51:40|2393.3|2389.3|2393.5|2389.5|2393.5|2389.5|2392.8|2388.8|2
1768179110000|2026-01-12 00:51:50|2393.4|2389.4|2392.9|2388.9|2393.5|2389.5|2392.9|2388.9|0
1768179120000|2026-01-12 00:52:00|2390.9|2386.9|2387.7|2383.7|2390.9|2386.9|2387.7|2383.7|4
1768179130000|2026-01-12 00:52:10|2387.5|2383.5|2388.8|2384.8|2388.9|2384.9|2387.3|2383.3|0
1768179140000|2026-01-12 00:52:20|2388.9|2384.9|2387|2383|2388.9|2384.9|2386.1|2382.1|5
1768179150000|2026-01-12 00:52:30|2389.5|2385.5|2389.3|2385.3|2390|2386|2388.5|2384.5|5
1768179160000|2026-01-12 00:52:40|2392.9|2388.9|2393.5|2389.5|2394|2390|2392.6|2388.6|12
1768179170000|2026-01-12 00:52:50|2393.4|2389.4|2390.5|2386.5|2394.9|2390.9|2390.5|2386.5|5
1768179180000|2026-01-12 00:53:00|2390.7|2386.7|2391.1|2387.1|2391.7|2387.7|2390.3|2386.3|12
1768179190000|2026-01-12 00:53:10|2391.3|2387.3|2390.3|2386.3|2391.3|2387.3|2390.3|2386.3|2
1768179200000|2026-01-12 00:53:20|2390.1|2388.6|2392.5|2388.5|2392.5|2388.6|2390.1|2388.4|1
1768179210000|2026-01-12 00:53:30|2392.4|2388.4|2392.5|2391|2392.8|2391.3|2391.5|2388.4|4
1768179220000|2026-01-12 00:53:40|2393.1|2391.6|2390.2|2386.2|2393.1|2391.6|2390.2|2386.2|13
1768179230000|2026-01-12 00:53:50|2390.3|2386.3|2392.3|2388.3|2393.5|2389.5|2390.3|2386.3|2
1768179240000|2026-01-12 00:54:00|2392.4|2388.4|2390.4|2386.4|2392.4|2388.4|2388.9|2386.1|4
1768179250000|2026-01-12 00:54:10|2390.6|2386.6|2391|2387|2391|2387|2390.6|2386.6|0
1768179260000|2026-01-12 00:54:20|2391.1|2387.1|2389.9|2385.9|2391.3|2387.3|2389.6|2385.6|0
1768179270000|2026-01-12 00:54:30|2389.7|2385.7|2390.6|2386.6|2390.6|2386.6|2389.3|2385.3|0
1768179290000|2026-01-12 00:54:50|2390.5|2386.5|2391.1|2387.1|2391.1|2387.1|2387.7|2383.8|20
1768179300000|2026-01-12 00:55:00|2392|2388|2393.1|2389.1|2393.2|2389.2|2392|2388|4
1768179310000|2026-01-12 00:55:10|2392.9|2388.9|2393.3|2389.3|2393.3|2389.3|2392.9|2388.9|1
1768179320000|2026-01-12 00:55:20|2392.7|2388.7|2394|2390|2394.6|2390.6|2392.7|2388.7|7
1768179330000|2026-01-12 00:55:30|2393.9|2389.9|2393.1|2389.1|2394.6|2390.6|2392.3|2388.3|11
1768179340000|2026-01-12 00:55:40|2392.9|2388.9|2393.4|2389.4|2393.6|2389.6|2392.3|2388.3|4
1768179350000|2026-01-12 00:55:50|2393.2|2389.2|2393.7|2389.7|2394.4|2390.4|2393.2|2389.2|1
1768179360000|2026-01-12 00:56:00|2393.6|2389.6|2394.9|2390.9|2394.9|2390.9|2393.6|2389.6|1
1768179370000|2026-01-12 00:56:10|2394.8|2390.8|2393.8|2389.8|2394.8|2390.8|2393.8|2389.8|0
1768179380000|2026-01-12 00:56:20|2393.5|2389.5|2392.6|2388.6|2393.5|2389.5|2392.6|2388.6|3
1768179390000|2026-01-12 00:56:30|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|0
1768179400000|2026-01-12 00:56:40|2392|2388|2391.8|2387.8|2392.1|2388.1|2391.8|2387.8|0
1768179410000|2026-01-12 00:56:50|2391.7|2387.7|2391.1|2387.1|2391.7|2387.7|2390.8|2386.8|0
1768179420000|2026-01-12 00:57:00|2391.2|2387.2|2391.8|2387.8|2392.8|2388.8|2391|2387|0
1768179430000|2026-01-12 00:57:10|2392.6|2388.6|2392|2388|2392.6|2388.6|2391.8|2387.8|1
1768179440000|2026-01-12 00:57:20|2392.2|2388.2|2388.7|2387.2|2392.4|2388.4|2388.7|2387.2|2
1768179450000|2026-01-12 00:57:30|2391.2|2387|2388.2|2384.2|2391.3|2387.3|2388.2|2384.2|2
1768179460000|2026-01-12 00:57:40|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2387.6|2383.6|1
1768179470000|2026-01-12 00:57:50|2388.2|2384.2|2383.7|2382.2|2388.2|2384.2|2383.7|2381.3|4
1768179480000|2026-01-12 00:58:00|2384.1|2382.6|2388.2|2384.2|2388.9|2384.9|2384.1|2382.6|2
1768179490000|2026-01-12 00:58:10|2388.4|2384.4|2388.1|2384.1|2389|2385|2388.1|2384.1|2
1768179500000|2026-01-12 00:58:20|2388|2384|2385.2|2383.7|2388.4|2384.4|2385.2|2383.7|0
1768179510000|2026-01-12 00:58:30|2385.4|2383.9|2388.5|2384.5|2388.5|2384.5|2385.4|2383.9|5
1768179520000|2026-01-12 00:58:40|2389.6|2385.6|2389.9|2385.9|2389.9|2385.9|2388.6|2384.6|3
1768179530000|2026-01-12 00:58:50|2389.7|2385.7|2389.7|2385.7|2389.8|2385.8|2389.6|2385.6|0
1768179540000|2026-01-12 00:59:00|2389.4|2385.4|2387.3|2383.3|2391.4|2387.4|2387.3|2383.3|5
1768179550000|2026-01-12 00:59:10|2387.2|2383.2|2390.6|2386.6|2390.6|2386.6|2387.2|2383.2|0
1768179560000|2026-01-12 00:59:20|2390|2386|2389|2385|2390|2386|2388.7|2384.7|0
1768179570000|2026-01-12 00:59:30|2388.2|2384.2|2386.8|2382.8|2388.2|2384.2|2385.2|2382.3|3
1768179580000|2026-01-12 00:59:40|2386.7|2382.7|2384.3|2380.3|2387.1|2383.1|2384.3|2380.3|4
1768179590000|2026-01-12 00:59:50|2384.2|2380.2|2384.2|2380.2|2384.3|2380.3|2384.2|2380.2|1
1768179600000|2026-01-12 01:00:00|2384.5|2380.5|2398.7|2394.7|2398.8|2394.8|2384.5|2380.5|38
1768179610000|2026-01-12 01:00:10|2398.5|2394.5|2400.1|2396.1|2400.1|2396.1|2397.8|2393.8|18
1768179620000|2026-01-12 01:00:20|2400|2396|2402.1|2398.1|2402.7|2399.4|2397.9|2393.9|19
1768179630000|2026-01-12 01:00:30|2400.6|2396.6|2397.6|2393.6|2400.7|2396.7|2397.6|2393.6|3
1768179640000|2026-01-12 01:00:40|2397.9|2393.9|2391.5|2387.5|2397.9|2393.9|2391.5|2387.5|18
1768179650000|2026-01-12 01:00:50|2391.1|2387.1|2392.1|2388.1|2392.1|2388.1|2391|2387|1
1768179660000|2026-01-12 01:01:00|2392.2|2388.2|2396.7|2392.7|2396.8|2392.8|2392.2|2388.2|6
1768179670000|2026-01-12 01:01:10|2396.6|2392.6|2395.8|2391.8|2397.3|2393.3|2395.8|2391.8|3
1768179680000|2026-01-12 01:01:20|2395.7|2391.7|2400.5|2396.5|2400.5|2396.5|2395.6|2391.6|6
1768179690000|2026-01-12 01:01:30|2400.4|2396.4|2400.1|2396.1|2400.4|2396.4|2399.8|2395.8|0
1768179700000|2026-01-12 01:01:40|2399.9|2395.9|2401.8|2397.8|2402.1|2400|2399.1|2395.1|7
1768179710000|2026-01-12 01:01:50|2402|2398|2403.1|2399.1|2405|2401|2401.5|2398|4
1768179720000|2026-01-12 01:02:00|2403.6|2399.6|2404.2|2400.2|2406.2|2402.7|2403.6|2399.6|9
1768179730000|2026-01-12 01:02:10|2404.6|2400.6|2406.4|2402.4|2406.8|2404.2|2403.8|2399.8|20
1768179740000|2026-01-12 01:02:20|2406.3|2402.3|2407.9|2403.9|2408.9|2404.9|2406.1|2402.1|12
1768179750000|2026-01-12 01:02:30|2408|2404|2407.2|2403.2|2409.7|2405.7|2407.2|2403.2|18
1768179760000|2026-01-12 01:02:40|2407.3|2403.3|2402.3|2398.3|2407.5|2403.5|2401.6|2397.6|11
1768179770000|2026-01-12 01:02:50|2401.4|2397.4|2401.6|2397.6|2406.3|2402.3|2400.4|2397.1|19
1768179780000|2026-01-12 01:03:00|2399.3|2397.8|2402.3|2398.3|2402.6|2398.7|2399.3|2397.8|9
1768179790000|2026-01-12 01:03:10|2403.1|2399.1|2398.1|2394.1|2403.1|2399.1|2398.1|2394.1|8
1768179800000|2026-01-12 01:03:20|2397.9|2393.9|2400.4|2396.4|2400.6|2396.6|2396.9|2392.9|12
1768179810000|2026-01-12 01:03:30|2401.3|2397.3|2402.7|2398.7|2402.7|2398.7|2400.8|2396.8|0
1768179820000|2026-01-12 01:03:40|2402|2400.5|2393.9|2389.9|2403.5|2400.5|2393.9|2389.9|10
1768179830000|2026-01-12 01:03:50|2393.8|2389.8|2392.4|2388.4|2393.8|2389.8|2390.3|2386.3|9
1768179840000|2026-01-12 01:04:00|2392.5|2388.5|2396.2|2392.2|2396.2|2392.3|2392.5|2388.5|9
1768179850000|2026-01-12 01:04:10|2396|2392|2398|2394|2398|2394|2395.5|2391.5|5
1768179860000|2026-01-12 01:04:20|2397.2|2395.7|2403.6|2399.6|2404.1|2402.6|2397.2|2395.7|5
1768179870000|2026-01-12 01:04:30|2403|2399|2404.4|2400.4|2404.5|2400.5|2402.8|2398.8|2
1768179880000|2026-01-12 01:04:40|2403.5|2399.5|2401.8|2397.8|2403.5|2399.5|2399.4|2397.2|5
1768179890000|2026-01-12 01:04:50|2401.6|2397.6|2398.4|2394.4|2401.6|2397.6|2397.6|2393.6|10
1768179900000|2026-01-12 01:05:00|2398|2394|2399.7|2395.7|2400.1|2396.1|2398|2394|2
1768179910000|2026-01-12 01:05:10|2400.2|2396.2|2400.2|2396.2|2400.4|2396.4|2399.3|2395.3|1
1768179920000|2026-01-12 01:05:20|2400|2396|2396.1|2392.1|2400|2396|2396|2392|7
1768179930000|2026-01-12 01:05:30|2397.6|2393.6|2396.2|2392.2|2398.3|2394.3|2396.2|2392.2|27
1768179940000|2026-01-12 01:05:40|2396|2392|2392.1|2388.1|2396.5|2392.5|2391.9|2387.9|3
1768179950000|2026-01-12 01:05:50|2392.3|2388.3|2392.4|2388.4|2392.9|2388.9|2391.8|2387.8|2
1768179960000|2026-01-12 01:06:00|2392|2388|2386.6|2382.6|2394.1|2390.1|2386.6|2382.6|22
1768179970000|2026-01-12 01:06:10|2386.5|2382.5|2382.8|2378.8|2386.8|2382.8|2382.8|2378.8|29
1768179980000|2026-01-12 01:06:20|2383.2|2379.2|2374.2|2372.7|2383.2|2379.2|2370|2366|50
1768179990000|2026-01-12 01:06:30|2371.5|2367.5|2372.6|2368.6|2374.2|2370.2|2371.5|2367.5|23
1768180000000|2026-01-12 01:06:40|2373.1|2369.1|2372.7|2368.7|2374|2371.3|2367.9|2363.9|26
1768180010000|2026-01-12 01:06:50|2372.5|2368.5|2368.6|2364.6|2372.8|2369.1|2368.6|2364.6|10
1768180020000|2026-01-12 01:07:00|2370.9|2366.9|2374|2370|2376.2|2372.2|2368.7|2364.7|13
1768180030000|2026-01-12 01:07:10|2374.1|2370.1|2374|2370|2374.1|2370.1|2374|2370|4
1768180040000|2026-01-12 01:07:20|2375.5|2371.5|2377.6|2373.6|2378.5|2374.5|2374.2|2370.2|14
1768180050000|2026-01-12 01:07:30|2378|2374|2386.2|2382.2|2386.2|2383.6|2377.9|2373.9|10
1768180060000|2026-01-12 01:07:40|2385.2|2383.7|2383.6|2379.6|2389|2385|2382.3|2379.3|8
1768180070000|2026-01-12 01:07:50|2384.5|2380.5|2385.1|2381.1|2385.2|2381.2|2384.3|2380.3|3
1768180080000|2026-01-12 01:08:00|2385.4|2381.4|2384.3|2380.3|2385.4|2381.4|2384.2|2380.2|4
1768180090000|2026-01-12 01:08:10|2384.2|2380.2|2382.1|2380.6|2384.2|2381.2|2382.1|2380|4
1768180100000|2026-01-12 01:08:20|2381.7|2377.7|2379.7|2375.7|2381.7|2377.7|2379.7|2375.7|5
1768180110000|2026-01-12 01:08:30|2377|2375.5|2381.3|2377.3|2381.3|2377.3|2376.9|2375.4|3
1768180120000|2026-01-12 01:08:40|2381.1|2377.1|2380.6|2376.6|2381.8|2377.8|2379.4|2375.4|10
1768180130000|2026-01-12 01:08:50|2380.4|2376.4|2380|2376|2380.4|2376.4|2378.5|2374.5|3
1768180140000|2026-01-12 01:09:00|2380.1|2376.1|2377.2|2373.2|2380.7|2376.7|2377.1|2373.2|6
1768180150000|2026-01-12 01:09:10|2375.7|2374.2|2375.8|2371.8|2377.7|2374.2|2375.4|2371.4|6
1768180160000|2026-01-12 01:09:20|2375.9|2371.9|2377|2375.5|2377.7|2375.5|2375.9|2371.9|3
1768180170000|2026-01-12 01:09:30|2377.1|2375.6|2381.2|2377.2|2381.6|2377.6|2377.1|2375.6|4
1768180180000|2026-01-12 01:09:40|2381.1|2377.1|2384|2380|2385.4|2381.4|2381.1|2377.1|2
1768180190000|2026-01-12 01:09:50|2384.1|2380.1|2381|2377|2386|2382|2381|2377|3
1768180200000|2026-01-12 01:10:00|2381.1|2377.1|2382.1|2378.1|2382.5|2378.5|2381.1|2377.1|1
1768180210000|2026-01-12 01:10:10|2381.9|2377.9|2379.8|2375.8|2382.2|2378.2|2379.1|2375.1|7
1768180220000|2026-01-12 01:10:20|2379.7|2375.7|2381.2|2377.2|2381.3|2377.3|2379.7|2375.7|2
1768180230000|2026-01-12 01:10:30|2381.1|2377.1|2380.4|2376.4|2383.3|2379.3|2380.4|2376.4|6
1768180240000|2026-01-12 01:10:40|2380.2|2376.2|2380.3|2376.3|2380.4|2376.5|2378|2374.9|1
1768180250000|2026-01-12 01:10:50|2380.4|2376.4|2381.5|2377.5|2381.5|2377.5|2380.4|2376.4|0
1768180260000|2026-01-12 01:11:00|2380.3|2378.8|2378.9|2374.9|2381|2378.9|2377.4|2374.9|7
1768180270000|2026-01-12 01:11:10|2379.1|2375.1|2379.6|2375.6|2379.6|2376.1|2376.7|2372.7|2
1768180280000|2026-01-12 01:11:20|2378.6|2377.1|2381.2|2377.2|2381.4|2377.4|2378.6|2375.6|1
1768180290000|2026-01-12 01:11:30|2379.5|2375.5|2378.8|2374.8|2380.1|2376.1|2378.8|2374.8|5
1768180300000|2026-01-12 01:11:40|2377.8|2373.8|2378.8|2374.8|2379.1|2375.1|2377.1|2373.1|2
1768180310000|2026-01-12 01:11:50|2378.7|2374.7|2378.9|2374.9|2380.6|2377.5|2378.2|2374.7|2
1768180320000|2026-01-12 01:12:00|2379.1|2375.1|2377.6|2373.6|2379.1|2375.1|2377|2373|6
1768180330000|2026-01-12 01:12:10|2377.8|2373.8|2378.2|2374.2|2379.1|2375.1|2377.3|2373.3|2
1768180340000|2026-01-12 01:12:20|2378.5|2374.5|2376.7|2372.7|2378.5|2374.9|2376.4|2372.7|5
1768180350000|2026-01-12 01:12:30|2376.2|2372.2|2375.3|2371.3|2377.4|2373.4|2375.3|2371.3|2
1768180360000|2026-01-12 01:12:40|2375.7|2371.7|2374.1|2370.1|2375.7|2371.7|2373.7|2369.7|1
1768180370000|2026-01-12 01:12:50|2374.3|2370.3|2371.4|2367.4|2375.4|2371.4|2371.3|2367.4|4
1768180380000|2026-01-12 01:13:00|2371.3|2367.3|2371.5|2367.5|2373.4|2369.8|2371.3|2367.3|5
1768180390000|2026-01-12 01:13:10|2369.9|2368.4|2367.5|2366|2369.9|2368.4|2367.1|2364.9|1
1768180400000|2026-01-12 01:13:20|2366.9|2365.4|2363.5|2359.5|2368.6|2365.4|2363.5|2359.5|12
1768180410000|2026-01-12 01:13:30|2364.2|2360.2|2365.3|2361.3|2366.6|2363.2|2363.4|2359.4|10
1768180420000|2026-01-12 01:13:40|2365.5|2361.5|2368.2|2364.2|2368.2|2366.1|2365.1|2361.1|7
1768180430000|2026-01-12 01:13:50|2368.9|2364.9|2368.4|2364.4|2370.1|2366.1|2368.4|2364.4|5
1768180440000|2026-01-12 01:14:00|2368.5|2364.5|2370.1|2366.1|2370.2|2366.2|2366.7|2364.3|4
1768180450000|2026-01-12 01:14:10|2370.2|2366.2|2370.2|2366.2|2370.7|2368.1|2369.4|2365.9|2
1768180460000|2026-01-12 01:14:20|2370.3|2366.3|2370|2366|2370.5|2366.5|2369.4|2365.4|0
1768180470000|2026-01-12 01:14:30|2369.9|2365.9|2372.6|2368.6|2372.6|2368.6|2369.9|2365.9|14
1768180480000|2026-01-12 01:14:40|2372.5|2368.5|2373.1|2369.1|2374.6|2372|2372|2368|4
1768180490000|2026-01-12 01:14:50|2373.2|2369.2|2374.5|2370.5|2374.9|2370.9|2372.2|2369.2|4
1768180500000|2026-01-12 01:15:00|2375.3|2371.3|2377|2373|2377.2|2374.1|2375.1|2371.1|9
1768180510000|2026-01-12 01:15:10|2376.1|2372.1|2376.3|2372.3|2376.7|2372.7|2375.7|2371.7|2
1768180520000|2026-01-12 01:15:20|2376.2|2372.2|2375.8|2371.8|2376.2|2372.2|2375.6|2371.6|1
1768180530000|2026-01-12 01:15:30|2374.3|2372.8|2372.4|2368.4|2374.3|2372.8|2371.3|2367.3|4
1768180540000|2026-01-12 01:15:40|2372.6|2368.6|2370.3|2366.3|2372.6|2368.6|2370.3|2366.3|0
1768180550000|2026-01-12 01:15:50|2370|2366|2370.5|2366.5|2371.4|2367.4|2370|2366|1
1768180560000|2026-01-12 01:16:00|2370.3|2366.3|2370.1|2366.1|2371.4|2368.2|2369.7|2366.1|2
1768180570000|2026-01-12 01:16:10|2368.5|2364.5|2368.7|2364.7|2368.7|2364.7|2366|2362.3|4
1768180580000|2026-01-12 01:16:20|2368.8|2364.8|2368|2364|2369.1|2365.1|2365.8|2361.8|10
1768180590000|2026-01-12 01:16:30|2367.9|2366.5|2371|2367|2371.3|2367.3|2367|2363|12
1768180600000|2026-01-12 01:16:40|2370.7|2366.7|2366.6|2362.6|2370.7|2366.7|2366.6|2362.6|12
1768180610000|2026-01-12 01:16:50|2366.9|2362.9|2367.9|2363.9|2368.7|2364.7|2366.6|2362.6|2
1768180620000|2026-01-12 01:17:00|2367.8|2363.8|2366.5|2362.5|2367.9|2363.9|2365.6|2361.6|5
1768180630000|2026-01-12 01:17:10|2367.6|2363.6|2364.2|2360.2|2367.6|2363.6|2364|2360|1
1768180640000|2026-01-12 01:17:20|2364.4|2360.4|2367.2|2363.2|2368.9|2364.9|2363.8|2359.8|12
1768180650000|2026-01-12 01:17:30|2367|2363|2364.2|2360.2|2367|2363|2363.9|2359.9|4
1768180660000|2026-01-12 01:17:40|2364.3|2360.3|2365|2361|2365|2361|2364|2360|3
1768180670000|2026-01-12 01:17:50|2365.2|2361.2|2368.9|2364.9|2368.9|2364.9|2365.2|2361.2|1
1768180680000|2026-01-12 01:18:00|2368.4|2364.4|2369.1|2365.1|2370.4|2366.4|2368.3|2364.3|2
1768180690000|2026-01-12 01:18:10|2369.4|2365.4|2371.6|2367.6|2371.6|2367.6|2369.2|2365.2|1
1768180700000|2026-01-12 01:18:20|2371.3|2367.3|2373.9|2369.9|2373.9|2369.9|2371.3|2367.3|9
1768180710000|2026-01-12 01:18:30|2373.8|2369.8|2372.4|2368.4|2373.9|2369.9|2372|2368|2
1768180720000|2026-01-12 01:18:40|2372.8|2368.8|2368.8|2364.8|2373.9|2369.9|2368.3|2364.3|3
1768180730000|2026-01-12 01:18:50|2368.6|2364.6|2369.3|2365.3|2369.8|2365.8|2367.3|2363.3|0
1768180740000|2026-01-12 01:19:00|2369.1|2365.1|2371.4|2367.4|2371.5|2367.5|2369|2365|0
1768180750000|2026-01-12 01:19:10|2371.5|2367.5|2371|2367|2371.5|2367.5|2369.3|2365.3|2
1768180760000|2026-01-12 01:19:20|2370.7|2366.7|2369.2|2365.2|2371|2367|2368.6|2364.6|2
1768180770000|2026-01-12 01:19:30|2369.4|2365.4|2368.2|2364.2|2370.2|2366.2|2368.2|2364.2|5
1768180780000|2026-01-12 01:19:40|2368.3|2364.3|2370.8|2366.8|2370.8|2367.8|2368.3|2364.3|7
1768180790000|2026-01-12 01:19:50|2370.6|2366.6|2369.8|2365.8|2371.5|2367.5|2369.4|2365.4|1
1768180800000|2026-01-12 01:20:00|2369.6|2365.6|2369.8|2365.8|2370.1|2366.1|2369.1|2365.1|0
1768180810000|2026-01-12 01:20:10|2369.9|2365.9|2370.3|2366.3|2370.6|2366.6|2369.2|2365.2|4
1768180820000|2026-01-12 01:20:20|2370.5|2366.5|2371|2367|2371|2367|2370.2|2366.2|2
1768180830000|2026-01-12 01:20:30|2371.1|2367.1|2372.1|2368.1|2373.8|2369.8|2370.4|2366.4|11
1768180840000|2026-01-12 01:20:40|2372.6|2368.6|2371.1|2369.6|2372.6|2369.6|2371|2367.3|1
1768180850000|2026-01-12 01:20:50|2373.7|2369.7|2373.5|2369.5|2373.7|2369.7|2372.9|2368.9|2
1768180860000|2026-01-12 01:21:00|2373.8|2369.8|2376.5|2372.5|2377.1|2374.6|2373.8|2369.8|2
1768180870000|2026-01-12 01:21:10|2377.1|2373.1|2377.1|2373.1|2377.4|2374.5|2376|2372.5|2
1768180880000|2026-01-12 01:21:20|2377|2373|2376.3|2372.3|2377|2373|2374.2|2370.7|3
1768180890000|2026-01-12 01:21:30|2376.4|2372.4|2375.5|2371.5|2376.5|2372.5|2375.4|2371.4|0
1768180900000|2026-01-12 01:21:40|2375|2371|2371.4|2367.4|2375|2371|2371.1|2367.1|1
1768180910000|2026-01-12 01:21:50|2371.1|2367.1|2372.3|2368.3|2373.1|2369.1|2371.1|2367.1|1
1768180920000|2026-01-12 01:22:00|2372.7|2368.7|2369.3|2365.3|2373.3|2369.3|2369.1|2365.1|2
1768180930000|2026-01-12 01:22:10|2371.3|2367.3|2371.2|2367.2|2371.9|2367.9|2370.3|2366.3|2
1768180940000|2026-01-12 01:22:20|2371.4|2367.4|2373.3|2369.3|2373.3|2369.3|2371.1|2367.1|0
1768180950000|2026-01-12 01:22:30|2372.9|2368.9|2372.3|2370.8|2373.4|2370.8|2372.3|2368.9|0
1768180960000|2026-01-12 01:22:40|2372.9|2368.9|2375.1|2371.1|2375.1|2371.1|2372.4|2368.9|1
1768180970000|2026-01-12 01:22:50|2375|2371|2372.4|2370.9|2376.6|2372.6|2372.4|2368.8|4
1768180980000|2026-01-12 01:23:00|2373.3|2369.3|2371.8|2367.8|2373.3|2370.9|2371.4|2367.4|3
1768180990000|2026-01-12 01:23:10|2373.1|2369.1|2372.5|2368.5|2373.1|2369.6|2370.9|2366.9|4
1768181000000|2026-01-12 01:23:20|2372.7|2368.7|2373.2|2369.2|2373.6|2369.6|2372.2|2368.2|0
1768181010000|2026-01-12 01:23:30|2373|2369|2371.2|2367.2|2373|2369|2371|2367|4
1768181020000|2026-01-12 01:23:40|2371.4|2367.4|2371.4|2367.4|2371.7|2367.7|2371.4|2367.4|0
1768181030000|2026-01-12 01:23:50|2371.7|2367.7|2371.6|2367.6|2372.7|2368.7|2371.3|2367.3|1
1768181040000|2026-01-12 01:24:00|2371.7|2367.7|2371.6|2367.6|2372.2|2368.2|2371.3|2367.3|0
1768181050000|2026-01-12 01:24:10|2371.9|2367.9|2372.4|2368.4|2372.4|2368.4|2371.2|2367.2|1
1768181060000|2026-01-12 01:24:20|2372.3|2368.3|2374.3|2370.3|2374.3|2371.6|2371.5|2367.5|15
1768181070000|2026-01-12 01:24:30|2374.2|2370.2|2371.5|2367.5|2374.2|2370.2|2371.1|2367.1|1
1768181080000|2026-01-12 01:24:40|2371.4|2367.4|2372.1|2368.1|2372.2|2368.2|2371.3|2367.3|0
1768181090000|2026-01-12 01:24:50|2373.9|2369.9|2378.6|2374.6|2378.6|2374.6|2373.7|2369.7|16
1768181100000|2026-01-12 01:25:00|2378.5|2374.5|2377|2373|2378.5|2375.1|2376.6|2372.9|1
1768181110000|2026-01-12 01:25:10|2376.9|2372.9|2375.9|2371.9|2377.2|2373.2|2375.9|2371.9|1
1768181120000|2026-01-12 01:25:20|2375.2|2371.2|2376.5|2372.5|2376.5|2373|2374.3|2370.3|9
1768181130000|2026-01-12 01:25:30|2375.7|2371.7|2372.8|2368.8|2376.6|2373.4|2372.8|2368.8|7
1768181140000|2026-01-12 01:25:40|2373|2369|2373.9|2369.9|2374.8|2370.8|2373|2369|0
1768181150000|2026-01-12 01:25:50|2373.8|2369.8|2371.6|2370.1|2373.8|2370.1|2371.6|2368.3|0
1768181160000|2026-01-12 01:26:00|2372.8|2368.8|2373.8|2369.8|2373.9|2370.1|2371.6|2368.8|2
1768181170000|2026-01-12 01:26:10|2373.9|2369.9|2373.8|2369.8|2374|2370|2373.7|2369.7|0
1768181180000|2026-01-12 01:26:20|2372.5|2371|2373.2|2369.2|2373.3|2371|2371.9|2367.9|1
1768181190000|2026-01-12 01:26:30|2373.8|2369.8|2372|2368|2373.8|2369.8|2372|2368|2
1768181200000|2026-01-12 01:26:40|2372.6|2368.6|2372.8|2368.8|2373.1|2369.1|2370.5|2367.8|0
1768181210000|2026-01-12 01:26:50|2372.6|2368.6|2372.9|2368.9|2373.2|2369.2|2372.6|2368.6|0
1768181220000|2026-01-12 01:27:00|2372.7|2368.7|2373.2|2369.2|2374.8|2371|2371.9|2368.6|1
1768181230000|2026-01-12 01:27:10|2372.9|2368.9|2372.4|2368.4|2373.2|2369.2|2372.3|2368.3|0
1768181240000|2026-01-12 01:27:20|2372.7|2368.7|2374.3|2370.3|2374.5|2370.5|2372.7|2368.7|0
1768181250000|2026-01-12 01:27:30|2374.2|2370.2|2374.8|2370.8|2374.8|2370.8|2374|2370|0
1768181260000|2026-01-12 01:27:40|2375|2371|2374.8|2370.8|2375.4|2371.4|2374.5|2370.5|0
1768181270000|2026-01-12 01:27:50|2374.7|2370.7|2374.4|2370.4|2374.7|2370.7|2374.3|2370.3|0
1768181280000|2026-01-12 01:28:00|2374.2|2370.2|2372.8|2368.8|2374.2|2370.2|2372|2368|4
1768181290000|2026-01-12 01:28:10|2373.1|2369.1|2374.1|2370.1|2374.6|2372.1|2373.1|2369.1|0
1768181300000|2026-01-12 01:28:20|2373.9|2369.9|2374.1|2370.1|2374.6|2371|2372.5|2369.9|0
1768181310000|2026-01-12 01:28:30|2374.2|2370.2|2374.3|2370.3|2374.6|2370.6|2374.2|2370.2|0
1768181320000|2026-01-12 01:28:40|2374.4|2370.4|2374.5|2370.5|2374.6|2371.6|2373.1|2370.3|0
1768181330000|2026-01-12 01:28:50|2375|2371|2375|2371|2375.8|2372.7|2373.8|2369.8|1
1768181340000|2026-01-12 01:29:00|2374.9|2370.9|2374.5|2370.5|2375.2|2371.2|2374.3|2370.3|0
1768181350000|2026-01-12 01:29:10|2373.9|2369.9|2374.6|2370.6|2374.6|2370.6|2373.6|2369.6|1
1768181360000|2026-01-12 01:29:20|2374.7|2370.7|2376.8|2372.8|2376.8|2373|2374.3|2370.3|13
1768181370000|2026-01-12 01:29:30|2376.7|2372.7|2378.4|2374.4|2378.4|2374.4|2376.5|2372.5|1
1768181380000|2026-01-12 01:29:40|2378.3|2374.3|2379.6|2375.6|2380.1|2376.1|2376.2|2372.2|10
1768181390000|2026-01-12 01:29:50|2379.7|2375.7|2379.9|2375.9|2380|2376|2379.6|2375.6|0
1768181400000|2026-01-12 01:30:00|2380|2376|2378.4|2374.4|2380.1|2376.1|2378|2374|0
1768181410000|2026-01-12 01:30:10|2378.9|2374.9|2376.6|2372.6|2379|2375|2376.5|2372.5|2
1768181420000|2026-01-12 01:30:20|2377|2373|2377.3|2373.3|2377.4|2373.4|2376.7|2372.7|0
1768181430000|2026-01-12 01:30:30|2377.2|2373.2|2378.1|2374.1|2378.1|2374.1|2377.1|2373.1|1
1768181440000|2026-01-12 01:30:40|2377.1|2373.1|2376.9|2372.9|2377.1|2373.1|2376.7|2372.7|1
1768181450000|2026-01-12 01:30:50|2375.4|2371.4|2375.8|2371.8|2376.6|2374.6|2375.4|2371.4|1
1768181460000|2026-01-12 01:31:00|2375.2|2371.2|2375.5|2371.5|2375.5|2371.5|2372.4|2369.3|4
1768181470000|2026-01-12 01:31:10|2375.3|2371.3|2374.3|2370.3|2375.4|2371.4|2372.5|2370.1|1
1768181480000|2026-01-12 01:31:20|2374.2|2370.2|2377.3|2373.3|2377.3|2373.3|2373.9|2369.9|2
1768181490000|2026-01-12 01:31:30|2376.8|2372.8|2374.7|2373.2|2376.8|2373.2|2374.7|2372|0
1768181500000|2026-01-12 01:31:40|2376.6|2372.6|2376.2|2372.2|2376.6|2373.2|2374.7|2372|0
1768181510000|2026-01-12 01:31:50|2376.5|2372.5|2375.1|2373.6|2377.4|2373.6|2375.1|2372.2|3
1768181520000|2026-01-12 01:32:00|2376|2372|2379.5|2375.5|2379.5|2375.5|2374.6|2372|6
1768181530000|2026-01-12 01:32:10|2378.2|2376.7|2379.8|2375.8|2379.9|2376.8|2378.2|2375.5|0
1768181540000|2026-01-12 01:32:20|2379.6|2375.6|2378.7|2374.7|2379.8|2376.5|2376.6|2372.6|9
1768181550000|2026-01-12 01:32:30|2378.5|2374.5|2378.2|2374.2|2378.9|2374.9|2377.6|2373.6|0
1768181560000|2026-01-12 01:32:40|2378|2374|2378.3|2374.3|2378.3|2374.3|2377.5|2373.5|0
1768181570000|2026-01-12 01:32:50|2378.2|2374.2|2380.3|2376.3|2380.3|2376.3|2378.2|2374.2|6
1768181580000|2026-01-12 01:33:00|2380.1|2376.1|2380.6|2376.6|2381.1|2377.1|2380.1|2376.1|2
1768181590000|2026-01-12 01:33:10|2380.8|2376.8|2379.7|2375.7|2380.9|2376.9|2379.7|2375.7|0
1768181600000|2026-01-12 01:33:20|2379.9|2375.9|2379.8|2375.8|2379.9|2375.9|2378.7|2374.7|2
1768181610000|2026-01-12 01:33:30|2378.7|2374.7|2380.1|2376.1|2380.4|2376.4|2378.7|2374.7|9
1768181620000|2026-01-12 01:33:40|2380.2|2376.2|2379|2375|2380.6|2376.6|2379|2375|0
1768181630000|2026-01-12 01:33:50|2379.2|2375.2|2378.3|2374.3|2379.5|2375.5|2378.3|2374.3|0
1768181640000|2026-01-12 01:34:00|2378.8|2374.8|2379.1|2375.1|2379.5|2376.1|2377.2|2373.2|6
1768181650000|2026-01-12 01:34:10|2379.2|2375.2|2377.9|2373.9|2379.7|2375.7|2377.9|2373.9|0
1768181660000|2026-01-12 01:34:20|2378|2374|2378.8|2374.8|2379|2375|2377.8|2373.8|3
1768181670000|2026-01-12 01:34:30|2379|2375|2378.5|2374.5|2380.2|2376.4|2377.9|2374.5|5
1768181680000|2026-01-12 01:34:40|2378.7|2374.7|2379.3|2375.3|2379.4|2375.4|2377.8|2373.8|5
1768181690000|2026-01-12 01:34:50|2379.5|2375.5|2379.1|2375.1|2379.5|2375.5|2379.1|2375.1|1
1768181700000|2026-01-12 01:35:00|2379|2375|2378.5|2374.5|2379.2|2375.2|2378.2|2374.2|0
1768181710000|2026-01-12 01:35:10|2377.9|2373.9|2378.2|2374.2|2379.1|2375.1|2377.9|2373.9|3
1768181720000|2026-01-12 01:35:20|2378.4|2374.4|2377.2|2373.2|2378.6|2374.6|2377.2|2373.2|0
1768181730000|2026-01-12 01:35:30|2377.3|2373.3|2376.3|2372.3|2377.3|2373.3|2376|2372|2
1768181740000|2026-01-12 01:35:40|2376.4|2372.4|2375.7|2371.7|2376.4|2372.4|2375.2|2371.2|2
1768181750000|2026-01-12 01:35:50|2376|2372|2375.2|2371.2|2376.2|2372.2|2375.2|2371.2|0
1768181760000|2026-01-12 01:36:00|2375.3|2371.3|2375.4|2371.4|2375.4|2371.4|2375.2|2371.2|1
1768181770000|2026-01-12 01:36:10|2375.2|2371.2|2375.2|2371.2|2375.3|2371.3|2375.2|2371.2|0
1768181780000|2026-01-12 01:36:20|2375|2371|2374.6|2370.6|2375.2|2371.2|2373.4|2369.4|3
1768181790000|2026-01-12 01:36:30|2375.1|2371.1|2375|2371|2375.1|2371.1|2374.3|2370.3|3
1768181800000|2026-01-12 01:36:40|2374.4|2370.4|2373.9|2369.9|2375.2|2371.2|2373.5|2369.5|2
1768181810000|2026-01-12 01:36:50|2374.4|2370.4|2375.8|2371.8|2375.8|2371.8|2374.3|2370.3|1
1768181820000|2026-01-12 01:37:00|2375.7|2371.7|2377.6|2373.6|2377.8|2374.2|2375.7|2371.7|3
1768181830000|2026-01-12 01:37:10|2377.2|2373.2|2378.3|2374.3|2378.3|2374.3|2377.2|2373.2|3
1768181840000|2026-01-12 01:37:20|2376.6|2375.1|2376|2372|2377|2375.1|2375.1|2371.8|1
1768181850000|2026-01-12 01:37:30|2376.1|2372.1|2374.4|2370.4|2376.2|2372.2|2374|2370|0
1768181860000|2026-01-12 01:37:40|2374.3|2370.3|2375|2371|2375|2371|2373.8|2369.8|0
1768181870000|2026-01-12 01:37:50|2374.8|2370.8|2374.6|2370.6|2375|2371|2374.5|2370.5|0
1768181880000|2026-01-12 01:38:00|2374.4|2370.4|2373.4|2369.4|2374.4|2370.4|2373.2|2369.2|0
1768181890000|2026-01-12 01:38:10|2372.9|2368.9|2372.6|2368.6|2373.3|2369.3|2372.4|2368.4|0
1768181900000|2026-01-12 01:38:20|2372.5|2368.5|2374|2370|2374.2|2370.2|2371.5|2368.3|2
1768181910000|2026-01-12 01:38:30|2373.9|2369.9|2372.8|2368.8|2373.9|2369.9|2371.7|2367.7|2
1768181920000|2026-01-12 01:38:40|2373.1|2369.1|2372.2|2368.2|2373.1|2369.1|2372.2|2368.2|2
1768181930000|2026-01-12 01:38:50|2373|2369|2373.8|2369.8|2373.8|2370.1|2371.6|2369|2
1768181940000|2026-01-12 01:39:00|2374.3|2370.3|2375.3|2371.3|2375.4|2371.4|2372.1|2368.1|4
1768181950000|2026-01-12 01:39:10|2375.1|2371.1|2375.3|2371.3|2375.3|2371.3|2375|2371|0
1768181960000|2026-01-12 01:39:20|2375.4|2371.4|2377.3|2373.3|2377.6|2373.6|2375.4|2371.4|17
1768181970000|2026-01-12 01:39:30|2377|2373|2377.6|2373.6|2377.6|2373.7|2375.2|2373|4
1768181980000|2026-01-12 01:39:40|2377.4|2373.4|2380|2378.5|2380.7|2378.5|2376.7|2373.4|8
1768181990000|2026-01-12 01:39:50|2380.6|2376.6|2380.7|2376.7|2380.7|2376.7|2380|2376|4
1768182000000|2026-01-12 01:40:00|2380.4|2376.4|2380.9|2376.9|2380.9|2376.9|2380.3|2376.3|2
1768182010000|2026-01-12 01:40:10|2379.9|2378.4|2382.7|2378.7|2382.7|2378.7|2379.9|2378.4|2
1768182020000|2026-01-12 01:40:20|2382.6|2378.6|2383.5|2379.5|2383.7|2379.7|2382.6|2378.6|2
1768182030000|2026-01-12 01:40:30|2383.7|2379.7|2383.6|2379.6|2383.8|2379.8|2383.4|2379.4|3
1768182040000|2026-01-12 01:40:40|2383.9|2379.9|2385.3|2381.3|2385.5|2381.5|2383.9|2379.9|0
1768182050000|2026-01-12 01:40:50|2385.2|2381.2|2385.4|2381.4|2385.4|2381.4|2385.1|2381.1|0
1768182060000|2026-01-12 01:41:00|2385.2|2381.2|2383.9|2382.4|2385.8|2382.5|2383.9|2381.2|0
1768182070000|2026-01-12 01:41:10|2383.1|2379.1|2382.2|2378.2|2383.1|2379.8|2381.3|2377.4|4
1768182080000|2026-01-12 01:41:20|2381.6|2377.6|2379.2|2375.2|2381.9|2377.9|2379|2375|0
1768182090000|2026-01-12 01:41:30|2378.9|2374.9|2379.2|2375.2|2379.5|2375.5|2378.6|2374.6|0
1768182100000|2026-01-12 01:41:40|2379.1|2375.1|2379.1|2375.1|2379.3|2375.3|2378.9|2374.9|0
1768182110000|2026-01-12 01:41:50|2378.9|2374.9|2379.4|2375.4|2379.4|2375.4|2378.8|2374.8|1
1768182120000|2026-01-12 01:42:00|2379.1|2375.1|2379.2|2375.2|2379.4|2376|2377.4|2374.8|0
1768182130000|2026-01-12 01:42:10|2380.1|2376.1|2379.8|2375.8|2380.6|2376.6|2379.8|2375.8|2
1768182140000|2026-01-12 01:42:20|2380|2376|2379|2375|2380|2376.8|2378.3|2374.9|1
1768182150000|2026-01-12 01:42:30|2377.5|2376|2377.7|2373.7|2378.5|2376|2377.3|2373.5|2
1768182160000|2026-01-12 01:42:40|2377.6|2373.6|2377|2373|2377.6|2374|2375.5|2372.9|0
1768182170000|2026-01-12 01:42:50|2375.5|2374|2375|2371|2375.9|2374|2375|2371|1
1768182180000|2026-01-12 01:43:00|2374|2372.5|2374.6|2370.6|2375.2|2372.6|2374|2370.5|0
1768182190000|2026-01-12 01:43:10|2374.5|2370.5|2374.6|2370.6|2374.6|2370.6|2374.2|2370.2|0
1768182200000|2026-01-12 01:43:20|2373.7|2372.2|2377.1|2373.1|2377.1|2373.1|2373.7|2372.2|4
1768182210000|2026-01-12 01:43:30|2377.2|2373.2|2378.2|2374.2|2378.2|2375|2376.4|2373.2|1
1768182220000|2026-01-12 01:43:40|2376.7|2375.2|2377|2373|2378.2|2375.2|2375.4|2372.5|2
1768182230000|2026-01-12 01:43:50|2376.9|2372.9|2376.2|2372.2|2377.8|2373.8|2375.8|2371.8|2
1768182240000|2026-01-12 01:44:00|2376.4|2372.4|2376.6|2372.6|2377.8|2373.8|2376.1|2372.1|1
1768182250000|2026-01-12 01:44:10|2376.3|2372.3|2375.9|2371.9|2376.6|2372.6|2375.9|2371.9|1
1768182260000|2026-01-12 01:44:20|2376.5|2372.5|2376.7|2372.7|2376.9|2372.9|2374.3|2371.1|1
1768182270000|2026-01-12 01:44:30|2376.6|2372.6|2376.2|2372.2|2377.2|2373.2|2376.1|2372.1|2
1768182280000|2026-01-12 01:44:40|2376.3|2372.3|2376.9|2372.9|2376.9|2372.9|2375.4|2371.4|0
1768182290000|2026-01-12 01:44:50|2377.1|2373.1|2376.6|2372.6|2377.1|2373.1|2376.6|2372.6|1
1768182300000|2026-01-12 01:45:00|2376.4|2372.4|2376.3|2372.3|2376.4|2372.4|2375.7|2371.7|0
1768182310000|2026-01-12 01:45:10|2376.7|2372.7|2376.3|2372.3|2376.7|2372.7|2376.1|2372.1|0
1768182320000|2026-01-12 01:45:20|2376.4|2372.4|2376.7|2372.7|2376.9|2372.9|2376.4|2372.4|0
1768182330000|2026-01-12 01:45:30|2376.9|2372.9|2378.9|2374.9|2378.9|2374.9|2376.8|2372.8|1
1768182340000|2026-01-12 01:45:40|2377.9|2376.4|2377.9|2376.4|2378|2376.5|2377.9|2376.4|1
1768182350000|2026-01-12 01:45:50|2380.8|2376.8|2380.8|2376.8|2381.6|2377.6|2380.8|2376.8|3
1768182360000|2026-01-12 01:46:00|2380.7|2376.7|2380.6|2376.6|2380.7|2378.4|2379.3|2375.3|1
1768182370000|2026-01-12 01:46:10|2380.7|2376.7|2381.1|2377.1|2381.4|2377.4|2380.4|2376.4|1
1768182380000|2026-01-12 01:46:20|2381.3|2377.3|2381.5|2377.5|2381.5|2377.8|2379.3|2377.1|4
1768182390000|2026-01-12 01:46:30|2381.6|2377.6|2380.3|2376.3|2381.6|2378.6|2380.1|2376.3|6
1768182400000|2026-01-12 01:46:40|2380.2|2376.2|2380.6|2376.6|2381|2377|2380|2376|0
1768182410000|2026-01-12 01:46:50|2380.7|2376.7|2380|2378.5|2380.7|2378.5|2380|2376.7|0
1768182420000|2026-01-12 01:47:00|2381|2379.5|2384.2|2380.2|2385.9|2381.9|2381|2379.2|14
1768182430000|2026-01-12 01:47:10|2383.4|2381.9|2383.6|2379.6|2384.9|2381.9|2383.3|2379.3|3
1768182440000|2026-01-12 01:47:20|2383.7|2379.7|2387.1|2383.1|2387.1|2383.1|2382.5|2379.7|7
1768182450000|2026-01-12 01:47:30|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2
1768182460000|2026-01-12 01:47:40|2386.2|2384.7|2386.2|2382.2|2386.3|2384.7|2385.2|2381.2|5
1768182470000|2026-01-12 01:47:50|2386.1|2382.1|2384.2|2382.7|2386.1|2383.7|2384.2|2381.9|5
1768182480000|2026-01-12 01:48:00|2386.1|2382.1|2385.1|2381.1|2386.4|2383.1|2383|2379.6|7
1768182490000|2026-01-12 01:48:10|2385|2381|2384.1|2380.1|2385|2382.2|2381.9|2379|5
1768182500000|2026-01-12 01:48:20|2384.2|2380.2|2384.9|2383.4|2386.2|2383.5|2383.3|2380.1|8
1768182510000|2026-01-12 01:48:30|2385.7|2384.2|2388|2384|2388.7|2385.7|2385.7|2383.9|7
1768182520000|2026-01-12 01:48:40|2387.9|2383.9|2388.9|2384.9|2388.9|2385.7|2386.2|2383.9|2
1768182530000|2026-01-12 01:48:50|2388.8|2384.8|2388.9|2384.9|2388.9|2385.7|2387.2|2383.8|5
1768182540000|2026-01-12 01:49:00|2387.8|2386.3|2390.3|2386.3|2390.3|2386.4|2387.1|2384.9|4
1768182550000|2026-01-12 01:49:10|2389.3|2387.8|2391.7|2387.7|2391.8|2387.8|2389.3|2387.7|3
1768182560000|2026-01-12 01:49:20|2391.6|2387.6|2392.1|2388.1|2392.3|2388.5|2390|2387.6|5
1768182570000|2026-01-12 01:49:30|2392.6|2388.6|2392.8|2388.8|2392.9|2389.2|2390.7|2388.5|4
1768182580000|2026-01-12 01:49:40|2392.9|2388.9|2393.1|2389.1|2393.2|2389.2|2392.9|2388.9|0
1768182590000|2026-01-12 01:49:50|2393.2|2389.2|2393.4|2389.4|2393.4|2390.5|2391.8|2389.1|2
1768182600000|2026-01-12 01:50:00|2392.2|2390.7|2393|2391.5|2394.1|2391.5|2392.2|2389.9|1
1768182610000|2026-01-12 01:50:10|2392.9|2391.4|2392.9|2388.9|2393.7|2391.4|2392.9|2388.9|4
1768182620000|2026-01-12 01:50:20|2392.3|2388.3|2393.8|2389.8|2393.9|2389.9|2392.3|2388.3|4
1768182630000|2026-01-12 01:50:30|2392.3|2390.8|2392.9|2391.4|2393.9|2391.4|2392.2|2389.6|0
1768182640000|2026-01-12 01:50:40|2392.8|2391.3|2393.7|2392.2|2394.9|2392.2|2392.8|2390.9|2
1768182650000|2026-01-12 01:50:50|2393.4|2391.9|2395.2|2391.2|2395.2|2391.9|2393.4|2389.8|7
1768182660000|2026-01-12 01:51:00|2395.3|2391.3|2397.7|2393.7|2397.7|2394.6|2393.5|2391.2|6
1768182670000|2026-01-12 01:51:10|2398.2|2394.2|2398.8|2394.8|2400.7|2396.8|2396.5|2393.7|11
1768182680000|2026-01-12 01:51:20|2398.5|2394.5|2397|2393|2398.5|2395.6|2395.4|2392.7|1
1768182690000|2026-01-12 01:51:30|2395.1|2393.6|2397.7|2393.7|2397.7|2394.4|2394.6|2391.6|5
1768182700000|2026-01-12 01:51:40|2397.2|2393.2|2396.8|2395.3|2398.2|2395.8|2396.6|2393.2|4
1768182710000|2026-01-12 01:51:50|2396.7|2395.2|2394.8|2393.3|2398.4|2395.4|2394.8|2392.4|3
1768182720000|2026-01-12 01:52:00|2395.7|2391.7|2397.7|2396.2|2399.1|2396.2|2394.7|2391.7|6
1768182730000|2026-01-12 01:52:10|2397.9|2396.4|2398.3|2394.3|2400.1|2396.4|2396.8|2392.8|6
1768182740000|2026-01-12 01:52:20|2398.2|2394.2|2397.4|2393.4|2398.7|2395.1|2396.6|2393.1|4
1768182750000|2026-01-12 01:52:30|2396.3|2394.8|2398.6|2394.6|2398.6|2394.8|2396.3|2394.2|1
1768182760000|2026-01-12 01:52:40|2398.8|2394.8|2398.8|2394.8|2399.7|2395.7|2398.3|2394.3|2
1768182770000|2026-01-12 01:52:50|2398.7|2394.7|2398.5|2394.5|2399|2395|2398.5|2394.5|0
1768182780000|2026-01-12 01:53:00|2398.4|2394.4|2399.7|2395.7|2399.8|2395.8|2398.1|2394.1|4
1768182790000|2026-01-12 01:53:10|2399.5|2395.5|2399.7|2395.7|2401.2|2397.2|2399.5|2395.5|7
1768182800000|2026-01-12 01:53:20|2399.5|2395.5|2399|2395|2399.5|2395.5|2398.6|2394.6|4
1768182810000|2026-01-12 01:53:30|2399.1|2395.1|2399.3|2397.8|2400.5|2397.8|2398.7|2394.8|2
1768182820000|2026-01-12 01:53:40|2400|2396|2400.5|2396.5|2400.7|2398.3|2399.4|2396|4
1768182830000|2026-01-12 01:53:50|2400.7|2396.7|2399.6|2398.1|2400.8|2398.2|2399.1|2396.5|2
1768182840000|2026-01-12 01:54:00|2399.7|2398.2|2402.2|2398.2|2402.2|2398.2|2399.7|2398|5
1768182850000|2026-01-12 01:54:10|2402|2398|2401|2397|2402.2|2399.7|2400.9|2397|2
1768182860000|2026-01-12 01:54:20|2399.9|2395.9|2401.1|2397.1|2401.7|2397.7|2399.9|2395.9|3
1768182870000|2026-01-12 01:54:30|2400.3|2396.3|2399.6|2395.6|2400.3|2397.9|2399.2|2395.2|2
1768182880000|2026-01-12 01:54:40|2399.5|2395.5|2397.2|2393.2|2399.6|2395.6|2396.1|2393.2|6
1768182890000|2026-01-12 01:54:50|2396.2|2394.7|2395.4|2391.4|2397.8|2395.1|2395.4|2391.4|2
1768182900000|2026-01-12 01:55:00|2395.3|2391.3|2393.5|2389.5|2395.3|2391.3|2393.5|2389.5|2
1768182910000|2026-01-12 01:55:10|2393.3|2389.3|2391.1|2387.1|2394.3|2391|2390.5|2387.1|15
1768182920000|2026-01-12 01:55:20|2391.3|2387.3|2391.6|2387.6|2392.3|2388.3|2391.2|2387.2|10
1768182930000|2026-01-12 01:55:30|2391.7|2387.7|2392.6|2388.6|2394.8|2390.8|2391.7|2387.7|3
1768182940000|2026-01-12 01:55:40|2393|2389|2393.6|2389.6|2394|2390.1|2391.6|2389|1
1768182950000|2026-01-12 01:55:50|2393.5|2389.5|2393.4|2389.4|2393.7|2389.8|2391.3|2389.3|1
1768182960000|2026-01-12 01:56:00|2393.8|2389.8|2390.8|2386.8|2393.8|2389.9|2390.8|2386.8|1
1768182970000|2026-01-12 01:56:10|2389.6|2388.1|2390.5|2386.5|2390.8|2388.1|2387.9|2386.4|3
1768182980000|2026-01-12 01:56:20|2391.8|2387.8|2391.5|2387.5|2391.8|2387.8|2391.5|2387.5|1
1768182990000|2026-01-12 01:56:30|2390.3|2388.8|2391.4|2387.4|2391.5|2388.8|2390.3|2387.3|0
1768183000000|2026-01-12 01:56:40|2391.3|2387.3|2390.1|2386.1|2391.3|2388.3|2387.9|2385.4|4
1768183010000|2026-01-12 01:56:50|2390|2386|2389.4|2385.4|2390|2386|2389.4|2385.4|0
1768183020000|2026-01-12 01:57:00|2389.3|2385.3|2386|2382|2389.3|2386.5|2385.5|2381.6|5
1768183030000|2026-01-12 01:57:10|2384.9|2383.4|2388.3|2384.3|2388.4|2384.9|2384.9|2382.8|2
1768183040000|2026-01-12 01:57:20|2388.5|2384.5|2387.9|2383.9|2388.5|2384.5|2387.9|2383.9|0
1768183050000|2026-01-12 01:57:30|2388.2|2384.2|2388.7|2384.7|2389.3|2385.3|2388.2|2384.2|0
1768183060000|2026-01-12 01:57:40|2388.4|2384.4|2388|2384|2388.7|2384.7|2387.8|2383.8|3
1768183070000|2026-01-12 01:57:50|2388.3|2384.3|2388.8|2384.8|2388.8|2384.8|2387.9|2383.9|1
1768183080000|2026-01-12 01:58:00|2388.5|2384.5|2389.9|2385.9|2389.9|2385.9|2388.3|2384.3|1
1768183090000|2026-01-12 01:58:10|2390.1|2386.1|2389.4|2385.4|2390.1|2386.1|2388.9|2384.9|0
1768183100000|2026-01-12 01:58:20|2389.3|2385.3|2386.7|2382.7|2389.3|2385.5|2385.5|2382.5|4
1768183110000|2026-01-12 01:58:30|2386.6|2382.6|2387.4|2383.4|2387.4|2383.4|2386.6|2382.6|0
1768183120000|2026-01-12 01:58:40|2387.2|2383.2|2387.4|2383.4|2387.7|2383.7|2386.3|2382.3|2
1768183130000|2026-01-12 01:58:50|2387.1|2383.1|2387.6|2383.6|2387.6|2383.6|2387.1|2383.1|0
1768183140000|2026-01-12 01:59:00|2387.5|2383.5|2386.3|2382.3|2387.6|2383.6|2386.2|2382.2|0
1768183150000|2026-01-12 01:59:10|2385.5|2384|2387.6|2383.6|2387.8|2385.1|2385.5|2383.4|1
1768183160000|2026-01-12 01:59:20|2387.7|2383.7|2386.9|2382.9|2387.7|2383.7|2386.9|2382.9|0
1768183170000|2026-01-12 01:59:30|2387.2|2383.2|2379|2375|2387.2|2384|2379|2375|4
1768183180000|2026-01-12 01:59:40|2377.9|2376.4|2379|2375|2379.1|2376.4|2377.9|2375|1
1768183190000|2026-01-12 01:59:50|2379.1|2375.1|2379.8|2375.8|2379.9|2375.9|2379|2375|0
1768183200000|2026-01-12 02:00:00|2378.5|2377|2378.5|2377|2379|2377.5|2378.5|2377|3
1768183210000|2026-01-12 02:00:10|2378.2|2376.7|2380.3|2376.3|2380.3|2377|2376.2|2372.2|13
1768183220000|2026-01-12 02:00:20|2380.8|2376.8|2383.6|2379.6|2383.7|2380.1|2380.3|2376.8|2
1768183230000|2026-01-12 02:00:30|2384.1|2380.1|2383.7|2379.7|2384.1|2380.1|2382.6|2378.6|3
1768183240000|2026-01-12 02:00:40|2384.1|2380.1|2384.6|2380.6|2385|2381|2384|2380|0
1768183250000|2026-01-12 02:00:50|2384.4|2380.4|2383|2379|2384.8|2381.2|2381.5|2377.5|2
1768183260000|2026-01-12 02:01:00|2382.9|2378.9|2383.1|2379.1|2383.5|2379.5|2380.4|2376.4|1
1768183270000|2026-01-12 02:01:10|2381.9|2377.9|2381.8|2377.8|2382.3|2378.3|2381.2|2377.2|1
1768183280000|2026-01-12 02:01:20|2382.2|2378.2|2380.2|2376.2|2384.1|2380.1|2380.2|2376.2|3
1768183290000|2026-01-12 02:01:30|2380.4|2376.4|2379.9|2375.9|2381|2377|2379.8|2375.8|0
1768183300000|2026-01-12 02:01:40|2380|2376|2378|2376.5|2380.8|2376.8|2378|2376|1
1768183310000|2026-01-12 02:01:50|2378.2|2374.2|2375.7|2371.7|2378.3|2374.3|2375.7|2371.7|4
1768183320000|2026-01-12 02:02:00|2375.8|2371.8|2376.5|2372.5|2376.5|2372.5|2375|2371|7
1768183330000|2026-01-12 02:02:10|2375.9|2371.9|2377.3|2373.3|2377.6|2373.7|2375.1|2371.8|2
1768183340000|2026-01-12 02:02:20|2377.4|2373.4|2376.4|2374.9|2378.1|2375|2376.4|2372.6|7
1768183350000|2026-01-12 02:02:30|2378|2374|2376.5|2372.5|2378.2|2375|2376.4|2372.5|2
1768183360000|2026-01-12 02:02:40|2376.4|2372.4|2374.1|2370.1|2376.4|2373.4|2374.1|2370.1|1
1768183370000|2026-01-12 02:02:50|2374.4|2370.4|2373.9|2369.9|2374.9|2370.9|2371.7|2369.5|8
1768183380000|2026-01-12 02:03:00|2373.8|2369.8|2371.8|2370.3|2373.9|2371.5|2371.8|2367.9|8
1768183390000|2026-01-12 02:03:10|2371.6|2370.1|2370.8|2369.3|2373|2370.1|2370.1|2368.2|5
1768183400000|2026-01-12 02:03:20|2371.8|2367.8|2369.5|2365.5|2371.8|2367.8|2369.5|2365.5|3
1768183410000|2026-01-12 02:03:30|2369.9|2365.9|2367.1|2363.1|2369.9|2366.1|2367|2363|8
1768183420000|2026-01-12 02:03:40|2367.2|2363.2|2368.8|2364.8|2368.9|2364.9|2367.2|2363.2|1
1768183430000|2026-01-12 02:03:50|2369.4|2365.4|2367.8|2363.8|2369.4|2365.4|2367.7|2363.7|6
1768183440000|2026-01-12 02:04:00|2367.9|2363.9|2368.8|2364.8|2368.8|2365|2366.4|2363.7|1
1768183450000|2026-01-12 02:04:10|2369|2365|2369.2|2365.2|2369.4|2365.4|2368.9|2364.9|1
1768183460000|2026-01-12 02:04:20|2368.3|2366.8|2364.3|2362.8|2368.9|2366.8|2364.3|2361.2|12
1768183470000|2026-01-12 02:04:30|2364.4|2362.9|2366.1|2362.1|2367|2363|2364.4|2361.4|8
1768183480000|2026-01-12 02:04:40|2366.2|2362.2|2366.7|2362.7|2368|2364|2366.2|2362.2|0
1768183490000|2026-01-12 02:04:50|2366.9|2362.9|2365|2363.5|2368.6|2364.6|2365|2362.4|2
1768183500000|2026-01-12 02:05:00|2366.6|2362.6|2369|2365|2370.3|2367|2366.6|2362.6|5
1768183510000|2026-01-12 02:05:10|2368.7|2364.7|2369.2|2365.2|2369.2|2365.2|2367.9|2363.9|8
1768183520000|2026-01-12 02:05:20|2369|2365|2369.5|2365.5|2369.5|2366|2366.5|2364.4|2
1768183530000|2026-01-12 02:05:30|2369.7|2365.7|2371.6|2367.6|2371.9|2367.9|2369.4|2365.7|4
1768183540000|2026-01-12 02:05:40|2371.5|2367.5|2371.9|2367.9|2371.9|2367.9|2371.2|2367.2|0
1768183550000|2026-01-12 02:05:50|2371.8|2367.8|2372.2|2368.2|2372.6|2368.6|2371.7|2367.7|2
1768183560000|2026-01-12 02:06:00|2372.3|2368.3|2372.1|2368.1|2373.2|2370.2|2371.5|2368.1|5
1768183570000|2026-01-12 02:06:10|2371.8|2367.8|2371.9|2367.9|2372.4|2368.4|2371.1|2367.1|5
1768183580000|2026-01-12 02:06:20|2372|2368|2372.7|2368.7|2373.9|2369.9|2371.1|2368|2
1768183590000|2026-01-12 02:06:30|2372.8|2368.8|2373|2369|2373|2369|2372.7|2368.7|0
1768183600000|2026-01-12 02:06:40|2373.1|2369.1|2373.5|2369.5|2373.7|2370.6|2372.1|2369.1|0
1768183610000|2026-01-12 02:06:50|2372|2370.5|2372.4|2368.4|2373.6|2370.5|2371.7|2368.1|4
1768183620000|2026-01-12 02:07:00|2372.3|2368.3|2371.9|2367.9|2372.3|2368.3|2371.9|2367.9|0
1768183630000|2026-01-12 02:07:10|2372|2368|2373.7|2369.7|2373.9|2370.1|2371.6|2368|3
1768183640000|2026-01-12 02:07:20|2374.1|2370.1|2374.3|2370.3|2374.5|2370.5|2373.9|2369.9|2
1768183650000|2026-01-12 02:07:30|2374.4|2370.4|2374.3|2370.3|2374.5|2372.6|2373.6|2370.3|1
1768183660000|2026-01-12 02:07:40|2374.4|2370.4|2373.9|2369.9|2374.4|2370.4|2373.4|2369.4|0
1768183670000|2026-01-12 02:07:50|2372.2|2370.7|2371|2367|2372.2|2370.7|2369.1|2367|13
1768183680000|2026-01-12 02:08:00|2371.1|2367.1|2371.1|2367.1|2371.7|2367.7|2370.8|2366.8|0
1768183690000|2026-01-12 02:08:10|2371.2|2367.2|2369.2|2365.2|2371.6|2367.8|2368.8|2364.8|1
1768183700000|2026-01-12 02:08:20|2369.1|2365.1|2368.9|2364.9|2369.7|2365.7|2366.4|2363.8|1
1768183710000|2026-01-12 02:08:30|2368.7|2367.2|2368.9|2364.9|2370.2|2367.2|2368.7|2364.9|3
1768183720000|2026-01-12 02:08:40|2369|2365|2370.6|2366.6|2370.8|2366.8|2369|2365|3
1768183730000|2026-01-12 02:08:50|2370.5|2366.5|2372.4|2368.4|2372.6|2368.6|2370.3|2366.3|2
1768183740000|2026-01-12 02:09:00|2372.3|2368.3|2373.4|2369.4|2374.3|2371|2372.1|2368.1|3
1768183750000|2026-01-12 02:09:10|2372.8|2368.8|2373.5|2369.5|2373.6|2370.3|2371.2|2368.6|3
1768183760000|2026-01-12 02:09:20|2373.9|2369.9|2372.8|2368.8|2374.7|2372|2372.8|2368.8|4
1768183770000|2026-01-12 02:09:30|2371.3|2369.8|2373|2369|2373|2369.8|2371.3|2368.7|5
1768183780000|2026-01-12 02:09:40|2373.8|2369.8|2374|2370|2374|2370|2373.1|2369.1|0
1768183790000|2026-01-12 02:09:50|2372.8|2371.3|2374.8|2370.8|2374.9|2371.3|2372.8|2370.8|1
1768183800000|2026-01-12 02:10:00|2374.6|2370.6|2373.2|2369.2|2374.7|2372.6|2373.2|2369.2|1
1768183810000|2026-01-12 02:10:10|2373.4|2369.4|2373|2371.5|2373.8|2371.5|2372.9|2369.2|0
1768183820000|2026-01-12 02:10:20|2372.9|2371.4|2374.8|2370.8|2375.2|2373.3|2372.7|2370.6|4
1768183830000|2026-01-12 02:10:30|2374.9|2370.9|2376|2372|2376.6|2372.6|2374.9|2370.9|3
1768183840000|2026-01-12 02:10:40|2375.9|2371.9|2375.9|2371.9|2376.4|2372.4|2375.6|2371.6|3
1768183850000|2026-01-12 02:10:50|2376.5|2372.5|2377|2373|2377.1|2373.1|2376|2372|2
1768183860000|2026-01-12 02:11:00|2377.1|2373.1|2376.9|2375.4|2377.2|2375.4|2376|2373.1|2
1768183870000|2026-01-12 02:11:10|2376.4|2374.9|2377.2|2373.2|2377.4|2374.9|2375.5|2372.9|3
1768183880000|2026-01-12 02:11:20|2375.7|2374.2|2377.4|2373.4|2377.7|2375.1|2375.7|2373.1|0
1768183890000|2026-01-12 02:11:30|2378|2374|2377.2|2373.2|2378.2|2374.2|2377.2|2373.2|1
1768183900000|2026-01-12 02:11:40|2377.3|2373.3|2377.1|2373.1|2377.4|2374.1|2375.6|2373|0
1768183910000|2026-01-12 02:11:50|2375.6|2374.1|2377|2373|2377.3|2374.1|2374.9|2371.9|2
1768183920000|2026-01-12 02:12:00|2376.9|2372.9|2376.7|2372.7|2377|2373|2376.3|2372.3|0
1768183930000|2026-01-12 02:12:10|2376.8|2372.8|2377.6|2373.6|2377.6|2374.7|2376.1|2372.8|1
1768183940000|2026-01-12 02:12:20|2378|2374|2376.2|2374.7|2378|2374.7|2376.2|2373.7|0
1768183950000|2026-01-12 02:12:30|2377.6|2373.6|2378.1|2374.1|2378.6|2374.7|2376.2|2373.5|1
1768183960000|2026-01-12 02:12:40|2378.3|2374.3|2377.5|2373.5|2378.5|2374.7|2376.2|2373.5|0
1768183970000|2026-01-12 02:12:50|2376.2|2374.7|2376.9|2372.9|2376.9|2374.7|2376|2372.5|5
1768183980000|2026-01-12 02:13:00|2377.4|2373.4|2378.1|2374.1|2378.6|2375.9|2377.1|2373.1|0
1768183990000|2026-01-12 02:13:10|2378|2374|2377.8|2373.8|2378.5|2374.5|2377.4|2373.4|0
1768184000000|2026-01-12 02:13:20|2377.7|2373.7|2377.5|2373.5|2377.8|2373.8|2377|2373|2
1768184010000|2026-01-12 02:13:30|2377.4|2373.4|2377.4|2373.4|2377.7|2373.7|2377.3|2373.3|0
1768184020000|2026-01-12 02:13:40|2378|2374|2376.9|2372.9|2378|2374|2376.4|2372.4|3
1768184030000|2026-01-12 02:13:50|2376.7|2372.7|2377|2373|2377|2373|2376|2372|0
1768184040000|2026-01-12 02:14:00|2376.5|2372.5|2376.9|2372.9|2376.9|2372.9|2375.9|2371.9|2
1768184050000|2026-01-12 02:14:10|2376.5|2372.5|2376.7|2372.7|2377.4|2373.4|2376.1|2372.1|0
1768184060000|2026-01-12 02:14:20|2376.8|2372.8|2377.2|2373.2|2377.2|2373.2|2376.6|2372.6|0
1768184070000|2026-01-12 02:14:30|2377.3|2373.3|2376.1|2372.1|2377.8|2373.8|2375.8|2371.8|4
1768184080000|2026-01-12 02:14:40|2375.9|2371.9|2376.8|2372.8|2376.8|2372.8|2375.9|2371.9|2
1768184090000|2026-01-12 02:14:50|2377|2373|2377.3|2373.3|2377.5|2373.5|2376.8|2372.8|0
1768184100000|2026-01-12 02:15:00|2377.2|2373.2|2377.9|2373.9|2378.4|2374.4|2377.2|2373.2|0
1768184110000|2026-01-12 02:15:10|2377.8|2373.8|2378.1|2374.1|2378.2|2374.2|2377.8|2373.8|0
1768184120000|2026-01-12 02:15:20|2378|2374|2382.9|2378.9|2382.9|2378.9|2378|2374|4
1768184130000|2026-01-12 02:15:30|2382.8|2378.8|2381|2377|2382.8|2378.8|2379.9|2375.9|8
1768184140000|2026-01-12 02:15:40|2381.1|2377.1|2380.7|2376.7|2382.5|2378.5|2380.7|2376.7|1
1768184150000|2026-01-12 02:15:50|2380.6|2376.6|2382.1|2378.1|2382.1|2378.1|2380.4|2376.4|1
1768184160000|2026-01-12 02:16:00|2382.2|2378.2|2382.9|2378.9|2383.4|2379.8|2381.3|2378.2|1
1768184170000|2026-01-12 02:16:10|2382.8|2378.8|2382.2|2378.2|2382.8|2378.8|2382.2|2378.2|0
1768184180000|2026-01-12 02:16:20|2382|2378|2382|2378|2382|2378|2381.9|2377.9|0
1768184190000|2026-01-12 02:16:30|2381.9|2377.9|2382.1|2378.1|2382.1|2378.1|2381.9|2377.9|2
1768184200000|2026-01-12 02:16:40|2382|2378|2381.3|2377.3|2382|2378.8|2380.2|2376.2|1
1768184210000|2026-01-12 02:16:50|2381.2|2377.2|2381|2377|2381.4|2377.4|2381|2377|1
1768184220000|2026-01-12 02:17:00|2381.2|2377.2|2383|2379|2383|2379|2380.3|2377|1
1768184230000|2026-01-12 02:17:10|2383.6|2379.6|2381.9|2380.4|2383.6|2380.4|2381.8|2379.3|1
1768184240000|2026-01-12 02:17:20|2383.2|2379.2|2383.6|2382.1|2383.6|2382.1|2381.9|2379.2|2
1768184250000|2026-01-12 02:17:30|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.6|2379.6|3
1768184260000|2026-01-12 02:17:40|2383.6|2379.6|2382|2380.5|2383.6|2380.5|2381.9|2379.6|2
1768184270000|2026-01-12 02:17:50|2383.6|2379.6|2382.1|2380.6|2383.6|2380.6|2382.1|2379.6|1
1768184280000|2026-01-12 02:18:00|2383.8|2379.8|2383.8|2379.8|2383.8|2380.6|2382.1|2379.4|3
1768184290000|2026-01-12 02:18:10|2383.5|2379.5|2383.6|2379.6|2383.6|2380.6|2382|2379.4|0
1768184300000|2026-01-12 02:18:20|2382.1|2380.6|2383.4|2379.4|2383.5|2380.6|2381.9|2379.4|0
1768184310000|2026-01-12 02:18:30|2382|2380.5|2383.2|2379.2|2383.6|2380.5|2381.4|2377.6|3
1768184320000|2026-01-12 02:18:40|2383.3|2379.3|2382.9|2378.9|2383.4|2379.4|2382.6|2378.6|1
1768184330000|2026-01-12 02:18:50|2383.2|2379.2|2383.9|2379.9|2384.1|2380.1|2383.2|2379.2|0
1768184340000|2026-01-12 02:19:00|2383.5|2379.5|2383.7|2379.7|2383.7|2379.7|2383.5|2379.5|0
1768184350000|2026-01-12 02:19:10|2383.9|2379.9|2383.6|2379.6|2383.9|2379.9|2383.1|2379.1|2
1768184360000|2026-01-12 02:19:20|2383.5|2379.5|2382.1|2378.1|2383.5|2379.5|2381.9|2377.9|1
1768184370000|2026-01-12 02:19:30|2381.9|2377.9|2381.3|2377.3|2382.2|2378.2|2381|2377|2
1768184380000|2026-01-12 02:19:40|2381.2|2377.2|2380.6|2376.6|2381.8|2377.8|2380.4|2376.4|2
1768184390000|2026-01-12 02:19:50|2380.9|2376.9|2381.9|2377.9|2381.9|2378.6|2380.1|2376.7|0
1768184400000|2026-01-12 02:20:00|2381.8|2377.8|2380.5|2376.5|2381.8|2377.8|2378.9|2376.3|2
1768184410000|2026-01-12 02:20:10|2380.6|2376.6|2380.5|2376.5|2380.6|2376.6|2379.7|2375.7|2
1768184420000|2026-01-12 02:20:20|2380.7|2376.7|2380.9|2379.4|2382.1|2379.5|2380.7|2376.7|1
1768184430000|2026-01-12 02:20:30|2381.1|2379.6|2382.7|2378.7|2382.9|2379.6|2380.3|2378.7|2
1768184440000|2026-01-12 02:20:40|2382.5|2378.5|2382.6|2378.6|2382.6|2378.6|2382.5|2378.5|0
1768184450000|2026-01-12 02:20:50|2382.5|2378.5|2381.8|2377.8|2382.5|2378.5|2381.4|2377.4|4
1768184460000|2026-01-12 02:21:00|2381.6|2377.6|2383.1|2379.1|2383.1|2379.1|2381.2|2377.2|0
1768184470000|2026-01-12 02:21:10|2382.9|2378.9|2383.9|2379.9|2384.7|2380.7|2382.9|2378.9|5
1768184480000|2026-01-12 02:21:20|2383|2379|2383.5|2379.5|2383.6|2379.6|2383|2379|0
1768184490000|2026-01-12 02:21:30|2383.6|2379.6|2384.7|2380.7|2384.7|2380.7|2383.6|2379.6|2
1768184500000|2026-01-12 02:21:40|2384.3|2380.3|2384.6|2380.6|2384.6|2380.6|2383.3|2379.3|1
1768184510000|2026-01-12 02:21:50|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|0
1768184520000|2026-01-12 02:22:00|2382.5|2381|2384.8|2380.8|2384.8|2382|2382.5|2380.5|2
1768184530000|2026-01-12 02:22:10|2383.5|2382|2381.7|2377.7|2383.5|2382|2380.4|2377.7|6
1768184540000|2026-01-12 02:22:20|2380.4|2378.9|2381.1|2377.1|2381.5|2378.9|2380.4|2376.7|1
1768184550000|2026-01-12 02:22:30|2381.3|2377.3|2382.1|2378.1|2382.1|2378.1|2381.1|2377.1|0
1768184560000|2026-01-12 02:22:40|2382|2378|2382.2|2378.2|2382.4|2378.4|2381.5|2377.5|1
1768184570000|2026-01-12 02:22:50|2382.5|2378.5|2382.3|2378.3|2382.8|2378.8|2382.3|2378.3|0
1768184580000|2026-01-12 02:23:00|2382.2|2378.2|2381.9|2377.9|2382.2|2378.2|2381.2|2377.2|0
1768184590000|2026-01-12 02:23:10|2382.1|2378.1|2382.6|2378.6|2382.6|2378.6|2382.1|2378.1|0
1768184600000|2026-01-12 02:23:20|2382.5|2378.5|2382.5|2378.5|2382.6|2378.6|2382.3|2378.3|0
1768184610000|2026-01-12 02:23:30|2383.3|2379.3|2383.1|2379.1|2383.7|2379.7|2383|2379|1
1768184620000|2026-01-12 02:23:40|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.7|2378.7|0
1768184630000|2026-01-12 02:23:50|2383|2379|2382.5|2378.5|2383.2|2379.2|2382.5|2378.5|0
1768184640000|2026-01-12 02:24:00|2382.1|2378.1|2382.4|2378.4|2382.4|2378.4|2382.1|2378.1|1
1768184650000|2026-01-12 02:24:10|2382.6|2378.6|2382.4|2378.4|2382.8|2378.8|2382.3|2378.3|0
1768184660000|2026-01-12 02:24:20|2382.2|2378.2|2382.6|2378.6|2382.6|2378.6|2381.7|2377.7|3
1768184670000|2026-01-12 02:24:30|2381.2|2377.2|2381.8|2377.8|2381.8|2377.8|2381.2|2377.2|1
1768184680000|2026-01-12 02:24:40|2381.9|2377.9|2380.7|2376.7|2382|2378|2380.7|2376.7|0
1768184690000|2026-01-12 02:24:50|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|1
1768184700000|2026-01-12 02:25:00|2380.8|2376.8|2380.9|2376.9|2381|2377|2380.7|2376.7|1
1768184710000|2026-01-12 02:25:10|2380.8|2376.8|2379.8|2378.3|2381|2378.3|2379.8|2376.8|0
1768184720000|2026-01-12 02:25:20|2381.8|2377.8|2382.8|2378.8|2382.8|2378.8|2381.6|2377.6|2
1768184730000|2026-01-12 02:25:30|2383|2379|2382.8|2378.8|2383|2379|2382.7|2378.7|0
1768184740000|2026-01-12 02:25:40|2383|2379|2383|2379|2383|2379|2383|2379|0
1768184750000|2026-01-12 02:25:50|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383|2379|0
1768184760000|2026-01-12 02:26:00|2383.1|2379.1|2382|2380.5|2383.1|2380.5|2382|2379|0
1768184770000|2026-01-12 02:26:10|2383|2379|2383.6|2379.6|2383.6|2381|2382.4|2379|2
1768184780000|2026-01-12 02:26:20|2382.4|2380.9|2384|2380|2384.2|2381.6|2382.4|2379.6|1
1768184790000|2026-01-12 02:26:30|2383.8|2379.8|2383.8|2379.8|2384.1|2380.1|2383.5|2379.5|0
1768184800000|2026-01-12 02:26:40|2383.7|2379.7|2383|2379|2383.8|2379.8|2383|2379|0
1768184810000|2026-01-12 02:26:50|2381.5|2380|2381.1|2377.1|2381.6|2380|2381.1|2377.1|1
1768184820000|2026-01-12 02:27:00|2381.4|2377.4|2381.1|2377.1|2381.4|2377.4|2381.1|2377.1|0
1768184830000|2026-01-12 02:27:10|2381.2|2377.2|2381|2377|2381.2|2377.2|2381|2377|0
1768184840000|2026-01-12 02:27:20|2381.2|2377.2|2380.7|2376.7|2381.2|2377.2|2380.7|2376.7|3
1768184850000|2026-01-12 02:27:30|2379.5|2378|2380.8|2376.8|2380.9|2378|2379.5|2376.8|0
1768184860000|2026-01-12 02:27:40|2379.2|2377.7|2381.3|2377.3|2381.4|2378|2379.2|2376.7|3
1768184870000|2026-01-12 02:27:50|2381.4|2377.4|2382.2|2378.2|2382.8|2378.8|2381.4|2377.4|0
1768184880000|2026-01-12 02:28:00|2382.1|2378.1|2381.8|2377.8|2382.1|2378.1|2381.7|2377.7|0
1768184890000|2026-01-12 02:28:10|2381.7|2377.7|2381.1|2377.1|2381.9|2377.9|2381.1|2377.1|2
1768184900000|2026-01-12 02:28:20|2381.3|2377.3|2380.8|2376.8|2381.3|2377.3|2380.8|2376.8|0
1768184910000|2026-01-12 02:28:30|2381|2377|2380.8|2376.8|2381|2377|2380.8|2376.8|0
1768184920000|2026-01-12 02:28:40|2381|2377|2379.4|2377.9|2381|2377.9|2379.4|2376.7|0
1768184930000|2026-01-12 02:28:50|2380.9|2376.9|2379.3|2377.8|2380.9|2377.9|2379.2|2376.9|1
1768184940000|2026-01-12 02:29:00|2377.3|2373.3|2376.5|2375|2377.6|2375.1|2375.7|2371.7|11
1768184950000|2026-01-12 02:29:10|2376.6|2375.1|2379.3|2375.3|2379.3|2375.3|2376.6|2375.1|4
1768184960000|2026-01-12 02:29:20|2379|2375|2379|2375|2379.6|2375.6|2378.9|2374.9|0
1768184970000|2026-01-12 02:29:30|2379.1|2375.1|2377.8|2373.8|2379.1|2375.2|2376.4|2373.8|1
1768184980000|2026-01-12 02:29:40|2376.5|2375|2375.1|2371.1|2377.8|2375|2375.1|2371.1|3
1768184990000|2026-01-12 02:29:50|2375.5|2371.5|2375.3|2371.3|2375.8|2371.8|2375.2|2371.2|1
1768185000000|2026-01-12 02:30:00|2373.6|2372.1|2370.8|2366.8|2374.9|2372.1|2369.1|2365.1|6
1768185010000|2026-01-12 02:30:10|2370.9|2366.9|2371.3|2369.8|2373.4|2369.8|2370.9|2366.9|3
1768185020000|2026-01-12 02:30:20|2373.3|2371.8|2376.6|2372.6|2376.6|2372.6|2373.3|2370.8|6
1768185030000|2026-01-12 02:30:30|2376|2372|2374.9|2370.9|2376.6|2372.6|2374.6|2370.6|1
1768185040000|2026-01-12 02:30:40|2374.8|2370.8|2375.4|2371.4|2375.7|2371.8|2373.3|2370.7|1
1768185050000|2026-01-12 02:30:50|2375.6|2371.6|2375.9|2371.9|2376.3|2372.3|2375.3|2371.3|0
1768185060000|2026-01-12 02:31:00|2375.7|2371.7|2374.9|2370.9|2375.7|2372|2373.5|2370.9|7
1768185070000|2026-01-12 02:31:10|2375|2371|2372.9|2368.9|2375.5|2372|2372.5|2368.5|1
1768185080000|2026-01-12 02:31:20|2372.4|2368.4|2373.5|2369.5|2373.5|2369.5|2372.4|2368.4|0
1768185090000|2026-01-12 02:31:30|2373.3|2369.3|2374.7|2370.7|2374.9|2370.9|2373.3|2369.3|3
1768185100000|2026-01-12 02:31:40|2375|2371|2375.6|2371.6|2375.8|2371.8|2374.9|2370.9|3
1768185110000|2026-01-12 02:31:50|2376.8|2372.8|2376.6|2372.6|2376.8|2372.8|2376.5|2372.5|2
1768185120000|2026-01-12 02:32:00|2376.8|2372.8|2378.1|2374.1|2378.1|2374.1|2376.6|2372.6|2
1768185130000|2026-01-12 02:32:10|2378.9|2374.9|2379.7|2375.7|2379.8|2375.8|2378.2|2374.2|0
1768185140000|2026-01-12 02:32:20|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.2|2375.2|0
1768185150000|2026-01-12 02:32:30|2379.7|2375.7|2381|2377|2381.7|2377.7|2379.7|2375.7|3
1768185160000|2026-01-12 02:32:40|2380.9|2376.9|2380.7|2376.7|2381.1|2377.1|2380.6|2376.6|1
1768185170000|2026-01-12 02:32:50|2381.1|2377.1|2381.5|2377.5|2381.9|2377.9|2380.6|2376.6|1
1768185180000|2026-01-12 02:33:00|2381.2|2377.2|2381.2|2377.2|2382.1|2378.1|2380.7|2376.7|5
1768185190000|2026-01-12 02:33:10|2381.6|2377.6|2381.7|2377.7|2381.8|2377.8|2381.6|2377.6|0
1768185200000|2026-01-12 02:33:20|2381.6|2377.6|2383.2|2379.2|2383.2|2379.2|2381.6|2377.6|0
1768185210000|2026-01-12 02:33:30|2383.7|2379.7|2384.2|2380.2|2384.2|2380.2|2382.1|2378.1|4
1768185220000|2026-01-12 02:33:40|2384.4|2380.4|2384.6|2380.6|2386|2382|2384.4|2380.4|5
1768185230000|2026-01-12 02:33:50|2384.5|2380.5|2384.9|2380.9|2385.1|2381.1|2384.5|2380.5|0
1768185240000|2026-01-12 02:34:00|2385|2381|2384.8|2380.8|2385.5|2381.5|2384.6|2380.6|0
1768185250000|2026-01-12 02:34:10|2385.7|2381.7|2383|2379|2385.7|2381.7|2382.6|2379|4
1768185260000|2026-01-12 02:34:20|2383.2|2379.2|2383.4|2379.4|2384.4|2381.4|2382.8|2379.1|5
1768185270000|2026-01-12 02:34:30|2383.3|2379.3|2384.2|2380.2|2384.2|2380.2|2382.8|2378.8|0
1768185280000|2026-01-12 02:34:40|2383.8|2379.8|2385.1|2381.1|2385.6|2381.6|2383.8|2379.8|1
1768185290000|2026-01-12 02:34:50|2385.2|2381.2|2385.4|2381.4|2385.5|2381.5|2385.2|2381.2|0
1768185300000|2026-01-12 02:35:00|2385.5|2381.5|2384.7|2380.7|2385.5|2381.5|2384.2|2380.2|0
1768185310000|2026-01-12 02:35:10|2384.8|2380.8|2384.3|2380.3|2384.8|2380.8|2384.3|2380.3|0
1768185320000|2026-01-12 02:35:20|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2384.3|2380.3|0
1768185330000|2026-01-12 02:35:30|2384.2|2380.2|2384.8|2380.8|2385.3|2381.3|2384.1|2380.1|1
1768185340000|2026-01-12 02:35:40|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.5|2380.5|1
1768185350000|2026-01-12 02:35:50|2384.5|2380.5|2384.4|2380.4|2384.5|2380.5|2383.8|2379.8|2
1768185360000|2026-01-12 02:36:00|2384.5|2380.5|2384.1|2380.1|2384.5|2380.5|2384|2380|0
1768185370000|2026-01-12 02:36:10|2384|2380|2383.7|2379.7|2384|2380|2383.7|2379.7|0
1768185380000|2026-01-12 02:36:20|2383.8|2379.8|2384.9|2380.9|2384.9|2380.9|2383.8|2379.8|0
1768185390000|2026-01-12 02:36:30|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2384.5|2380.5|1
1768185400000|2026-01-12 02:36:40|2384|2382.5|2386.4|2382.4|2386.8|2382.8|2384|2381.6|6
1768185410000|2026-01-12 02:36:50|2386.3|2382.3|2386.7|2382.7|2386.7|2382.7|2386.3|2382.3|0
1768185420000|2026-01-12 02:37:00|2386.8|2382.8|2386.5|2385|2386.9|2385.1|2386.2|2382.8|2
1768185430000|2026-01-12 02:37:10|2387.3|2383.3|2389.4|2385.4|2389.8|2385.8|2386.4|2383.3|5
1768185440000|2026-01-12 02:37:20|2388.7|2387.2|2390.1|2386.1|2390.1|2387.7|2388.7|2385.1|5
1768185450000|2026-01-12 02:37:30|2390.4|2386.4|2392.3|2388.3|2392.5|2388.6|2390|2386.3|3
1768185460000|2026-01-12 02:37:40|2392.5|2388.5|2392.4|2388.4|2392.7|2388.7|2392.1|2388.1|0
1768185470000|2026-01-12 02:37:50|2392.8|2388.8|2393.1|2389.1|2393.1|2389.1|2392.8|2388.8|0
1768185480000|2026-01-12 02:38:00|2393.2|2389.2|2391.1|2387.1|2393.2|2389.2|2390.7|2386.7|2
1768185490000|2026-01-12 02:38:10|2391.3|2387.3|2390.2|2386.2|2391.6|2387.6|2390.2|2386.2|5
1768185500000|2026-01-12 02:38:20|2390.9|2386.9|2389.9|2385.9|2391.2|2388.1|2389.4|2385.7|4
1768185510000|2026-01-12 02:38:30|2391.5|2387.5|2391.3|2387.3|2391.5|2387.5|2389.6|2385.6|0
1768185520000|2026-01-12 02:38:40|2391.2|2387.2|2390.6|2386.6|2391.2|2387.2|2390.2|2386.2|6
1768185530000|2026-01-12 02:38:50|2390.4|2386.4|2389.6|2385.6|2390.4|2386.4|2389.4|2385.4|0
1768185540000|2026-01-12 02:39:00|2389.8|2385.8|2390.5|2386.5|2390.5|2386.5|2389.4|2385.4|1
1768185550000|2026-01-12 02:39:10|2390.3|2386.3|2390.3|2386.3|2390.4|2386.4|2389.7|2385.7|0
1768185560000|2026-01-12 02:39:20|2390.5|2386.5|2391.4|2387.4|2391.4|2387.4|2390.5|2386.5|1
1768185570000|2026-01-12 02:39:30|2391.2|2387.2|2391.4|2387.4|2391.4|2387.4|2391|2387|0
1768185580000|2026-01-12 02:39:40|2391.2|2387.2|2391.4|2387.4|2391.4|2387.4|2391|2387|0
1768185590000|2026-01-12 02:39:50|2391.6|2387.6|2390.3|2386.3|2391.6|2387.6|2388.4|2386.1|6
1768185600000|2026-01-12 02:40:00|2390.4|2386.4|2389.2|2385.2|2390.6|2387.2|2388.6|2385.1|3
1768185610000|2026-01-12 02:40:10|2389.1|2385.1|2388.2|2386.7|2389.3|2386.7|2388.2|2385|2
1768185620000|2026-01-12 02:40:20|2389.3|2385.3|2391.1|2387.1|2391.1|2387.1|2388.1|2385.3|6
1768185630000|2026-01-12 02:40:30|2391.2|2387.2|2390.6|2389.1|2391.8|2389.2|2390.6|2387.2|0
1768185640000|2026-01-12 02:40:40|2390.7|2389.2|2390.8|2389.3|2390.9|2389.4|2390.7|2389.2|0
1768185650000|2026-01-12 02:40:50|2390.7|2389.2|2391.2|2387.2|2392.4|2389.2|2390.7|2387.2|3
1768185660000|2026-01-12 02:41:00|2391.3|2387.3|2391.5|2387.5|2392.3|2388.3|2391.2|2387.2|0
1768185670000|2026-01-12 02:41:10|2391|2387|2390.2|2386.2|2392.1|2388.1|2388.5|2386.2|16
1768185680000|2026-01-12 02:41:20|2390.5|2386.5|2390|2386|2390.5|2386.5|2390|2386|0
1768185690000|2026-01-12 02:41:30|2390.1|2386.1|2391.2|2387.2|2391.7|2387.7|2390.1|2386.1|1
1768185700000|2026-01-12 02:41:40|2391|2387|2391.2|2387.2|2391.4|2387.4|2388.9|2386.4|3
1768185710000|2026-01-12 02:41:50|2391.1|2387.1|2389.9|2385.9|2391.5|2387.5|2389.9|2385.9|3
1768185720000|2026-01-12 02:42:00|2390|2386|2390.7|2386.7|2391.2|2388.6|2390|2386|4
1768185730000|2026-01-12 02:42:10|2390.9|2386.9|2390.5|2386.5|2391.1|2387.1|2390.5|2386.5|0
1768185740000|2026-01-12 02:42:20|2390.6|2386.6|2390|2386|2390.6|2386.6|2389.9|2385.9|1
1768185750000|2026-01-12 02:42:30|2390.1|2386.1|2391.2|2387.2|2391.2|2387.2|2390.1|2386.1|1
1768185760000|2026-01-12 02:42:40|2391|2387|2391.1|2387.1|2391.2|2387.2|2390.8|2386.8|0
1768185770000|2026-01-12 02:42:50|2391.2|2387.2|2391|2387|2391.5|2387.5|2390.9|2386.9|2
1768185780000|2026-01-12 02:43:00|2391.2|2387.2|2387.9|2386.4|2391.4|2387.7|2387.9|2386.4|3
1768185790000|2026-01-12 02:43:10|2386.9|2385.4|2388.6|2384.6|2388.6|2385.6|2386.9|2384.4|1
1768185800000|2026-01-12 02:43:20|2388.5|2384.5|2388|2384|2388.6|2385.6|2387.1|2384|2
1768185810000|2026-01-12 02:43:30|2386.2|2384.7|2388.4|2384.4|2388.4|2384.7|2385.9|2382.6|3
1768185820000|2026-01-12 02:43:40|2387.3|2385.8|2388.2|2384.2|2388.4|2385.8|2387.2|2384.2|0
1768185830000|2026-01-12 02:43:50|2387.3|2385.8|2388|2386.5|2389.2|2386.7|2387.2|2385.1|2
1768185840000|2026-01-12 02:44:00|2388.3|2386.8|2388|2386.5|2390.3|2386.8|2387.9|2386.3|1
1768185850000|2026-01-12 02:44:10|2389.6|2388.1|2390.2|2388.7|2391.2|2388.7|2389.6|2387|2
1768185860000|2026-01-12 02:44:20|2390.3|2388.8|2388|2386.5|2391.7|2388.8|2387.9|2385.5|6
1768185870000|2026-01-12 02:44:30|2391.2|2387.2|2391.6|2387.6|2391.7|2387.7|2389.8|2385.8|4
1768185880000|2026-01-12 02:44:40|2391.4|2387.4|2391.9|2387.9|2392|2388|2391.4|2387.4|0
1768185890000|2026-01-12 02:44:50|2393.2|2389.2|2392.5|2391|2393.5|2391|2392.5|2388.7|3
1768185900000|2026-01-12 02:45:00|2392.6|2391.1|2393.9|2389.9|2394.7|2391.1|2392.5|2389.9|3
1768185910000|2026-01-12 02:45:10|2391.2|2389.7|2391.3|2389.8|2392.2|2389.8|2391|2387.8|3
1768185920000|2026-01-12 02:45:20|2390|2388.5|2389.5|2388|2391.1|2388.5|2389.5|2386.8|1
1768185930000|2026-01-12 02:45:30|2391.2|2387.2|2391|2387|2391.2|2387.2|2391|2387|1
1768185940000|2026-01-12 02:45:40|2390.8|2386.8|2390.2|2386.2|2391|2388|2389.5|2385.9|3
1768185950000|2026-01-12 02:45:50|2390.3|2386.3|2391.3|2387.3|2391.3|2387.3|2390.2|2386.2|1
1768185960000|2026-01-12 02:46:00|2391.6|2387.6|2391.8|2387.8|2391.8|2389.5|2391|2387.3|3
1768185970000|2026-01-12 02:46:10|2391.9|2387.9|2392.1|2388.1|2392.1|2388.1|2391.9|2387.9|0
1768185980000|2026-01-12 02:46:20|2391.2|2389.7|2393.5|2389.5|2393.5|2389.8|2391.2|2389.5|5
1768185990000|2026-01-12 02:46:30|2394.7|2390.7|2393.5|2389.5|2394.9|2390.9|2393.5|2389.5|5
1768186000000|2026-01-12 02:46:40|2393.4|2389.4|2393.2|2389.2|2393.4|2389.4|2392.9|2388.9|2
1768186010000|2026-01-12 02:46:50|2393.1|2389.1|2393.8|2389.8|2393.8|2389.8|2392.8|2388.8|0
1768186020000|2026-01-12 02:47:00|2392.7|2391.2|2393.8|2389.8|2393.8|2391.3|2392.7|2389.8|0
1768186030000|2026-01-12 02:47:10|2393.7|2389.7|2396.7|2392.7|2396.8|2393.6|2393.7|2389.7|10
1768186040000|2026-01-12 02:47:20|2396.5|2392.5|2395.4|2391.4|2396.5|2392.5|2395.3|2391.3|0
1768186050000|2026-01-12 02:47:30|2394.2|2390.2|2394.6|2390.6|2395.4|2392.3|2393.8|2390.2|3
1768186060000|2026-01-12 02:47:40|2394.9|2390.9|2394.1|2390.1|2395.2|2391.2|2393.9|2389.9|1
1768186070000|2026-01-12 02:47:50|2393.4|2389.4|2391.7|2390.2|2393.4|2390.2|2391.7|2389.1|1
1768186080000|2026-01-12 02:48:00|2393.4|2389.4|2393.6|2389.6|2394.2|2390.2|2393.4|2389.4|2
1768186090000|2026-01-12 02:48:10|2393.5|2389.5|2393.1|2389.1|2393.5|2389.5|2393.1|2389.1|0
1768186100000|2026-01-12 02:48:20|2391.7|2390.2|2389.7|2385.7|2391.7|2390.2|2388.8|2385.6|3
1768186110000|2026-01-12 02:48:30|2389.9|2385.9|2389.5|2385.5|2389.9|2385.9|2389.2|2385.2|0
1768186120000|2026-01-12 02:48:40|2389.7|2385.7|2387.9|2383.9|2389.7|2385.7|2387.9|2383.9|0
1768186130000|2026-01-12 02:48:50|2387.8|2383.8|2389.1|2385.1|2389.1|2385.1|2386.9|2382.9|6
1768186140000|2026-01-12 02:49:00|2389.2|2385.2|2388.4|2384.4|2389.2|2386.2|2387.7|2383.9|1
1768186150000|2026-01-12 02:49:10|2388.3|2384.3|2386.6|2385.1|2388.9|2385.3|2386.6|2384.3|1
1768186160000|2026-01-12 02:49:20|2389.1|2386|2391.1|2387.1|2391.2|2387.2|2389.1|2386|5
1768186170000|2026-01-12 02:49:30|2391|2387|2390.2|2386.2|2391|2387|2390.1|2386.1|0
1768186180000|2026-01-12 02:49:40|2389.7|2385.7|2390.2|2386.2|2390.2|2386.2|2389.6|2385.6|1
1768186190000|2026-01-12 02:49:50|2390.1|2386.1|2390.4|2386.4|2390.4|2386.4|2390.1|2386.1|0
1768186200000|2026-01-12 02:50:00|2390.2|2386.2|2389.7|2385.7|2390.2|2386.8|2388.3|2385.6|0
1768186210000|2026-01-12 02:50:10|2389.8|2385.8|2389|2385|2389.8|2386.8|2388.2|2385|1
1768186220000|2026-01-12 02:50:20|2387.7|2386.2|2389.1|2385.1|2389.4|2386.2|2387.7|2385.1|0
1768186230000|2026-01-12 02:50:30|2387.7|2386.2|2387.6|2383.6|2388|2386.2|2387.6|2383.6|1
1768186240000|2026-01-12 02:50:40|2387.5|2383.5|2387.8|2383.8|2388.1|2384.1|2386.9|2382.9|1
1768186250000|2026-01-12 02:50:50|2388.4|2384.4|2388.1|2384.1|2388.5|2384.5|2388.1|2384.1|0
1768186260000|2026-01-12 02:51:00|2388|2384|2388.2|2384.2|2388.3|2384.3|2387.3|2383.3|0
1768186270000|2026-01-12 02:51:10|2388.4|2384.4|2390.1|2386.1|2390.1|2386.1|2387.5|2384.4|1
1768186280000|2026-01-12 02:51:20|2389.8|2385.8|2389.9|2385.9|2389.9|2385.9|2389.8|2385.8|0
1768186290000|2026-01-12 02:51:30|2389.8|2385.8|2389.7|2385.7|2389.8|2385.8|2389.5|2385.5|1
1768186300000|2026-01-12 02:51:40|2389.5|2385.5|2389.9|2385.9|2390|2386|2389.2|2385.2|3
1768186310000|2026-01-12 02:51:50|2390|2386|2389|2385|2390|2386|2389|2385|2
1768186320000|2026-01-12 02:52:00|2389.7|2385.7|2389.6|2385.6|2390|2386|2389.1|2385.1|0
1768186330000|2026-01-12 02:52:10|2390.1|2386.1|2389.3|2385.3|2390.1|2386.1|2389.3|2385.3|0
1768186340000|2026-01-12 02:52:20|2389.4|2385.4|2389.5|2385.5|2389.5|2385.5|2389.2|2385.2|0
1768186350000|2026-01-12 02:52:30|2390.1|2386.1|2389.8|2385.8|2390.3|2386.3|2389.8|2385.8|1
1768186360000|2026-01-12 02:52:40|2389.6|2385.6|2389|2385|2389.6|2385.6|2389|2385|0
1768186370000|2026-01-12 02:52:50|2388.9|2384.9|2387.4|2383.4|2388.9|2384.9|2387|2383|1
1768186380000|2026-01-12 02:53:00|2387.9|2383.9|2387|2383|2387.9|2383.9|2386.5|2382.5|0
1768186390000|2026-01-12 02:53:10|2385.4|2381.4|2384.1|2380.1|2385.5|2381.5|2383.7|2379.7|7
1768186400000|2026-01-12 02:53:20|2384.3|2380.3|2384.3|2380.3|2385.4|2381.4|2384.1|2380.1|4
1768186410000|2026-01-12 02:53:30|2382.2|2380.7|2384.3|2380.3|2384.3|2380.7|2382.2|2380.3|1
1768186420000|2026-01-12 02:53:40|2385.5|2381.5|2385.6|2381.6|2385.8|2381.8|2385.5|2381.5|2
1768186430000|2026-01-12 02:53:50|2385.5|2381.5|2386|2382|2386.4|2382.4|2385.5|2381.5|0
1768186440000|2026-01-12 02:54:00|2384.5|2383|2386.4|2382.4|2386.6|2383|2384.5|2382.2|0
1768186450000|2026-01-12 02:54:10|2386.8|2382.8|2386.7|2382.7|2386.8|2382.8|2385.9|2381.9|3
1768186460000|2026-01-12 02:54:20|2386.8|2382.8|2384.4|2380.4|2387.1|2383.1|2384.3|2380.3|2
1768186470000|2026-01-12 02:54:30|2385.4|2381.4|2385.9|2381.9|2385.9|2381.9|2384.9|2380.9|1
1768186480000|2026-01-12 02:54:40|2386.4|2382.4|2386.3|2382.3|2386.4|2382.4|2385.6|2381.6|0
1768186490000|2026-01-12 02:54:50|2386.2|2382.2|2386.3|2382.3|2387.1|2383.1|2386.2|2382.2|2
1768186500000|2026-01-12 02:55:00|2386.2|2382.2|2386.5|2382.5|2386.5|2382.5|2385.5|2381.5|0
1768186510000|2026-01-12 02:55:10|2385.9|2381.9|2384.6|2380.6|2386.2|2382.2|2384.4|2380.4|9
1768186520000|2026-01-12 02:55:20|2384.5|2380.5|2384.4|2380.4|2384.7|2380.7|2384.4|2380.4|0
1768186530000|2026-01-12 02:55:30|2383.6|2379.6|2383.6|2379.6|2384.4|2380.4|2383.6|2379.6|4
1768186540000|2026-01-12 02:55:40|2383.7|2379.7|2383.9|2379.9|2384|2380|2383.3|2379.3|5
1768186550000|2026-01-12 02:55:50|2383.5|2382|2384.2|2380.2|2384.7|2382|2383.5|2379.9|1
1768186560000|2026-01-12 02:56:00|2384.4|2380.4|2383.9|2379.9|2384.8|2380.8|2383.9|2379.9|0
1768186570000|2026-01-12 02:56:10|2384.2|2380.2|2383.7|2379.7|2384.9|2380.9|2383.7|2379.7|0
1768186580000|2026-01-12 02:56:20|2384.1|2380.1|2385.1|2381.1|2385.5|2381.5|2384.1|2380.1|0
1768186590000|2026-01-12 02:56:30|2385|2381|2384.8|2380.8|2385|2381|2384.4|2380.4|0
1768186600000|2026-01-12 02:56:40|2384.9|2380.9|2385.2|2381.2|2385.2|2381.2|2384.9|2380.9|1
1768186610000|2026-01-12 02:56:50|2386.1|2382.1|2384.9|2380.9|2386.1|2382.1|2384.7|2380.7|0
1768186620000|2026-01-12 02:57:00|2385.5|2381.5|2386.6|2382.6|2386.8|2382.8|2385.5|2381.5|1
1768186630000|2026-01-12 02:57:10|2386.9|2382.9|2386.8|2382.8|2387.5|2383.5|2386.8|2382.8|1
1768186640000|2026-01-12 02:57:20|2387|2383|2386.8|2382.8|2387.5|2383.5|2386.5|2382.5|1
1768186650000|2026-01-12 02:57:30|2386.7|2382.7|2386.8|2385.3|2387.4|2385.3|2386.6|2382.6|2
1768186660000|2026-01-12 02:57:40|2386.9|2385.4|2389|2385|2389|2385.4|2386.9|2385|2
1768186670000|2026-01-12 02:57:50|2389.1|2385.1|2388.8|2384.8|2389.7|2385.7|2388.8|2384.8|0
1768186680000|2026-01-12 02:58:00|2388.2|2386.7|2388.1|2384.1|2388.5|2386.7|2388.1|2384.1|1
1768186690000|2026-01-12 02:58:10|2388.2|2384.2|2387.8|2383.8|2388.2|2384.2|2387.7|2383.7|0
1768186700000|2026-01-12 02:58:20|2388|2384|2387.4|2383.4|2388.2|2384.2|2387.4|2383.4|0
1768186710000|2026-01-12 02:58:30|2387.5|2383.5|2387.3|2383.3|2387.7|2383.7|2387.3|2383.3|0
1768186720000|2026-01-12 02:58:40|2387.6|2383.6|2387.4|2383.4|2387.6|2383.6|2387.3|2383.3|1
1768186730000|2026-01-12 02:58:50|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|0
1768186740000|2026-01-12 02:59:00|2387|2383|2387.2|2383.2|2387.2|2383.2|2386.9|2382.9|0
1768186750000|2026-01-12 02:59:10|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|0
1768186760000|2026-01-12 02:59:20|2387.1|2383.1|2386.2|2382.2|2387.1|2384|2385.5|2382.2|2
1768186770000|2026-01-12 02:59:30|2386.5|2382.5|2387.8|2383.8|2388.2|2384.2|2386.5|2382.5|0
1768186780000|2026-01-12 02:59:40|2388|2384|2387.9|2383.9|2388|2384|2387.2|2383.2|3
1768186790000|2026-01-12 02:59:50|2388|2384|2388.8|2384.8|2389.3|2385.3|2387.9|2383.9|2
1768186800000|2026-01-12 03:00:00|2388.9|2384.9|2388.1|2384.1|2389.2|2385.2|2387.5|2383.5|2
1768186810000|2026-01-12 03:00:10|2388.2|2384.2|2387.8|2383.8|2388.2|2384.2|2387.7|2383.7|0
1768186820000|2026-01-12 03:00:20|2388|2384|2388.2|2384.2|2388.2|2384.2|2388|2384|0
1768186830000|2026-01-12 03:00:30|2388.1|2384.1|2389.4|2385.4|2389.4|2385.4|2388.1|2384.1|2
1768186840000|2026-01-12 03:00:40|2389|2385|2389.4|2385.4|2389.4|2385.4|2389|2385|0
1768186850000|2026-01-12 03:00:50|2389.5|2385.5|2389.4|2385.4|2389.5|2385.5|2389.3|2385.3|2
1768186860000|2026-01-12 03:01:00|2389.3|2385.3|2388.3|2384.3|2389.3|2385.3|2388|2384|0
1768186870000|2026-01-12 03:01:10|2388.2|2384.2|2388.4|2384.4|2388.5|2384.5|2388.2|2384.2|1
1768186880000|2026-01-12 03:01:20|2388.3|2384.3|2386.3|2382.3|2388.3|2385|2386.3|2382.3|2
1768186890000|2026-01-12 03:01:30|2386.4|2382.4|2385|2381|2386.7|2382.7|2385|2381|2
1768186900000|2026-01-12 03:01:40|2384.9|2380.9|2385.3|2381.3|2385.4|2381.4|2384.2|2380.2|0
1768186910000|2026-01-12 03:01:50|2386.4|2382.4|2384.5|2380.5|2386.4|2382.4|2384.3|2380.3|3
1768186920000|2026-01-12 03:02:00|2384.4|2380.4|2384.2|2380.2|2384.5|2380.5|2384.2|2380.2|0
1768186930000|2026-01-12 03:02:10|2384|2380|2383.6|2379.6|2384.2|2380.2|2383.5|2379.5|0
1768186940000|2026-01-12 03:02:20|2383.7|2379.7|2383.7|2379.7|2383.9|2379.9|2383.6|2379.6|0
1768186950000|2026-01-12 03:02:30|2383.8|2379.8|2383.7|2379.7|2383.8|2379.8|2383.7|2379.7|0
1768186960000|2026-01-12 03:02:40|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|1
1768186970000|2026-01-12 03:02:50|2384.6|2380.6|2384.4|2380.4|2386.7|2382.7|2383.8|2379.8|0
1768186980000|2026-01-12 03:03:00|2384.3|2380.3|2385.2|2381.2|2385.2|2381.2|2384.3|2380.3|0
1768186990000|2026-01-12 03:03:10|2384.9|2380.9|2384.1|2382.6|2385.2|2382.6|2384.1|2380.9|0
1768187000000|2026-01-12 03:03:20|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|0
1768187010000|2026-01-12 03:03:30|2385.3|2381.3|2387|2383|2387.3|2384.2|2385.3|2381.3|1
1768187020000|2026-01-12 03:03:40|2386.3|2382.3|2386.1|2382.1|2386.6|2382.6|2386|2382|2
1768187030000|2026-01-12 03:03:50|2385.9|2381.9|2387|2383|2387.1|2383.1|2385|2381|1
1768187040000|2026-01-12 03:04:00|2386.8|2382.8|2387|2383|2387|2383|2386.8|2382.8|0
1768187050000|2026-01-12 03:04:10|2386.4|2384.9|2388.2|2384.2|2388.2|2384.9|2386.4|2384.1|0
1768187070000|2026-01-12 03:04:30|2388.1|2384.1|2387.9|2383.9|2388.1|2385|2386.5|2383.8|3
1768187080000|2026-01-12 03:04:40|2387.8|2383.8|2386.5|2385|2388.1|2385|2386.4|2383.8|1
1768187090000|2026-01-12 03:04:50|2387.9|2383.9|2386.4|2384.9|2388.4|2384.9|2386.4|2383.8|2
1768187100000|2026-01-12 03:05:00|2386.3|2384.8|2390.1|2386.1|2390.2|2386.2|2386.3|2383.8|3
1768187110000|2026-01-12 03:05:10|2389.9|2385.9|2388.7|2384.7|2389.9|2385.9|2388.7|2384.7|1
1768187120000|2026-01-12 03:05:20|2388.8|2384.8|2387.1|2385.6|2388.8|2385.6|2387|2383|8
1768187130000|2026-01-12 03:05:30|2388.8|2384.8|2389.7|2385.7|2389.7|2385.7|2388.8|2384.8|3
1768187140000|2026-01-12 03:05:40|2390.2|2386.2|2390.3|2386.3|2390.9|2386.9|2390.2|2386.2|2
1768187150000|2026-01-12 03:05:50|2390.4|2386.4|2390.4|2386.4|2390.6|2386.6|2390.4|2386.4|0
1768187160000|2026-01-12 03:06:00|2390.5|2386.5|2390.5|2386.5|2390.6|2386.6|2390.5|2386.5|0
1768187170000|2026-01-12 03:06:10|2390.6|2386.6|2390.4|2386.4|2390.6|2386.6|2390.3|2386.3|0
1768187180000|2026-01-12 03:06:20|2390.5|2386.5|2390.4|2386.4|2390.5|2387.2|2388.7|2386.2|0
1768187190000|2026-01-12 03:06:30|2390.5|2386.5|2390.6|2386.6|2390.7|2386.7|2390.5|2386.5|0
1768187200000|2026-01-12 03:06:40|2390.7|2386.7|2389.3|2385.3|2390.7|2387.2|2388.7|2385.3|2
1768187210000|2026-01-12 03:06:50|2389.2|2385.2|2387.9|2383.9|2389.2|2385.2|2387.9|2383.9|0
1768187220000|2026-01-12 03:07:00|2386.4|2384.9|2388.1|2384.1|2388.1|2384.9|2386.4|2383.8|0
1768187230000|2026-01-12 03:07:10|2387|2383|2387.8|2383.8|2388.2|2384.2|2387|2383|0
1768187240000|2026-01-12 03:07:20|2387.1|2383.1|2386.9|2382.9|2387.4|2383.4|2386.9|2382.9|1
1768187250000|2026-01-12 03:07:30|2386.8|2382.8|2387|2383|2387|2383|2386.6|2382.6|0
1768187260000|2026-01-12 03:07:40|2386.8|2382.8|2387.9|2383.9|2387.9|2383.9|2386.8|2382.8|2
1768187270000|2026-01-12 03:07:50|2388|2384|2388|2384|2388.7|2384.7|2387.9|2383.9|3
1768187280000|2026-01-12 03:08:00|2388.2|2384.2|2388.9|2384.9|2390.9|2386.9|2388.2|2384.2|4
1768187290000|2026-01-12 03:08:10|2388.8|2384.8|2387.5|2386|2388.8|2386|2387.5|2384.8|0
1768187300000|2026-01-12 03:08:20|2387.9|2383.9|2388.3|2384.3|2388.3|2384.3|2387.9|2383.9|2
1768187310000|2026-01-12 03:08:30|2388.4|2384.4|2388.5|2384.5|2389.3|2385.3|2388.3|2384.3|2
1768187320000|2026-01-12 03:08:40|2388.6|2384.6|2388.3|2384.3|2388.6|2384.6|2387.9|2383.9|3
1768187330000|2026-01-12 03:08:50|2388.1|2384.1|2388.6|2384.6|2388.6|2384.6|2388.1|2384.1|0
1768187340000|2026-01-12 03:09:00|2388.7|2384.7|2389.1|2385.1|2390|2386|2388.5|2384.5|0
1768187350000|2026-01-12 03:09:10|2389|2385|2388.8|2384.8|2389|2385|2388.8|2384.8|0
1768187360000|2026-01-12 03:09:20|2389|2385|2389.5|2385.5|2389.5|2385.5|2389|2385|0
1768187370000|2026-01-12 03:09:30|2389.6|2385.6|2391.2|2387.2|2391.2|2387.2|2389.5|2385.5|1
1768187380000|2026-01-12 03:09:40|2391|2387|2389.8|2385.8|2391.2|2387.2|2389.1|2385.1|12
1768187390000|2026-01-12 03:09:50|2389.7|2385.7|2389.4|2385.4|2390.5|2386.5|2389.4|2385.4|1
1768187400000|2026-01-12 03:10:00|2389.8|2385.8|2390.7|2386.7|2390.8|2387|2388.5|2385.8|1
1768187410000|2026-01-12 03:10:10|2390.5|2386.5|2389.3|2385.3|2390.7|2386.7|2389.3|2385.3|2
1768187420000|2026-01-12 03:10:20|2389.1|2385.1|2386.5|2382.5|2389.1|2385.1|2385.2|2381.2|3
1768187430000|2026-01-12 03:10:30|2387|2383|2387.8|2383.8|2388.1|2384.1|2386.7|2382.7|2
1768187440000|2026-01-12 03:10:40|2388.2|2384.2|2389|2385|2389|2385|2387.7|2383.7|1
1768187450000|2026-01-12 03:10:50|2388.3|2384.3|2388.8|2384.8|2388.8|2384.8|2388.3|2384.3|0
1768187460000|2026-01-12 03:11:00|2388.7|2384.7|2388.5|2384.5|2388.7|2384.7|2388.4|2384.4|0
1768187470000|2026-01-12 03:11:10|2387.1|2383.1|2386.8|2382.8|2387.3|2383.3|2386.8|2382.8|1
1768187480000|2026-01-12 03:11:20|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|1
1768187490000|2026-01-12 03:11:30|2387.5|2383.5|2387.9|2383.9|2387.9|2383.9|2387|2383|2
1768187500000|2026-01-12 03:11:40|2387.7|2383.7|2388.7|2384.7|2388.7|2384.7|2386.2|2383.2|1
1768187510000|2026-01-12 03:11:50|2388.2|2384.2|2388.4|2384.4|2388.6|2384.6|2388.2|2384.2|0
1768187520000|2026-01-12 03:12:00|2388.2|2384.2|2388.6|2384.6|2389.1|2385.1|2387.7|2383.7|4
1768187530000|2026-01-12 03:12:10|2388.4|2384.4|2390.5|2386.5|2390.8|2386.8|2388.3|2384.3|2
1768187540000|2026-01-12 03:12:20|2389.1|2385.1|2389.2|2385.2|2389.7|2385.7|2389.1|2385.1|1
1768187550000|2026-01-12 03:12:30|2389.6|2385.6|2389.5|2385.5|2389.7|2385.7|2389.5|2385.5|0
1768187560000|2026-01-12 03:12:40|2389.3|2385.3|2389.9|2385.9|2389.9|2385.9|2389.2|2385.2|1
1768187570000|2026-01-12 03:12:50|2389.6|2385.6|2389.6|2385.6|2389.7|2385.7|2389.5|2385.5|0
1768187580000|2026-01-12 03:13:00|2389.7|2385.7|2389.2|2385.2|2390|2386|2389.2|2385.2|1
1768187590000|2026-01-12 03:13:10|2389.5|2385.5|2389.7|2385.7|2389.9|2385.9|2389.5|2385.5|0
1768187600000|2026-01-12 03:13:20|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|0
1768187610000|2026-01-12 03:13:30|2389.7|2385.7|2388.4|2384.4|2389.7|2385.7|2388.4|2384.4|2
1768187620000|2026-01-12 03:13:40|2388.5|2384.5|2389.7|2385.7|2389.7|2385.7|2388.5|2384.5|1
1768187640000|2026-01-12 03:14:00|2389.8|2385.8|2389.4|2385.4|2390.1|2386.1|2389.4|2385.4|0
1768187650000|2026-01-12 03:14:10|2389.5|2385.5|2389.8|2385.8|2390.4|2386.4|2388.1|2384.1|5
1768187660000|2026-01-12 03:14:20|2389.5|2388|2391|2387|2391|2388|2389.5|2386.8|0
1768187670000|2026-01-12 03:14:30|||||||||1
1768187680000|2026-01-12 03:14:40|2390.7|2386.7|2390.9|2386.9|2390.9|2386.9|2390.7|2386.7|1
1768187690000|2026-01-12 03:14:50|2390.7|2386.7|2389|2385|2390.7|2386.7|2387.6|2383.6|0
1768187700000|2026-01-12 03:15:00|2390.2|2386.2|2390.6|2386.6|2390.6|2386.6|2390.2|2386.2|2
1768187710000|2026-01-12 03:15:10|2391.8|2387.8|2392.8|2388.8|2392.8|2389.4|2390.9|2387.8|4
1768187720000|2026-01-12 03:15:20|2391.6|2390.1|2394|2390|2394|2390.1|2391.6|2389.1|2
1768187730000|2026-01-12 03:15:30|2393.8|2389.8|2391.6|2387.6|2394.1|2390.1|2391.6|2387.6|4
1768187740000|2026-01-12 03:15:40|2390.4|2386.4|2389.3|2385.3|2390.4|2386.4|2389.3|2385.3|11
1768187750000|2026-01-12 03:15:50|2389.2|2385.2|2389.4|2385.4|2391|2387|2389.2|2385.2|0
1768187760000|2026-01-12 03:16:00|2389.7|2385.7|2389.4|2385.4|2389.8|2385.8|2389.4|2385.4|0
1768187770000|2026-01-12 03:16:10|2389.6|2385.6|2389.5|2385.5|2389.6|2385.6|2389.3|2385.3|1
1768187780000|2026-01-12 03:16:20|2389.8|2385.8|2391|2387|2391.1|2387.1|2389.5|2385.5|1
1768187790000|2026-01-12 03:16:30|2390.5|2386.5|2391.8|2387.8|2391.8|2387.8|2390.5|2386.5|1
1768187800000|2026-01-12 03:16:40|2391.9|2387.9|2392.8|2388.8|2392.8|2388.8|2391.9|2387.9|0
1768187810000|2026-01-12 03:16:50|2393.1|2389.1|2393.2|2389.2|2393.2|2389.2|2392.8|2388.8|0
1768187820000|2026-01-12 03:17:00|2393.4|2389.4|2393.6|2389.6|2393.8|2389.8|2393.4|2389.4|2
1768187830000|2026-01-12 03:17:10|2393.7|2389.7|2394|2390|2394.1|2390.1|2393.7|2389.7|0
1768187840000|2026-01-12 03:17:20|2393.7|2389.7|2393.9|2389.9|2393.9|2389.9|2393.7|2389.7|0
1768187850000|2026-01-12 03:17:30|2394.1|2390.1|2393.6|2389.6|2394.1|2390.1|2393.6|2389.6|0
1768187860000|2026-01-12 03:17:40|2393.8|2389.8|2393.4|2389.4|2393.8|2389.8|2393.4|2389.4|1
1768187870000|2026-01-12 03:17:50|2392.1|2388.1|2391.9|2387.9|2392.1|2388.1|2391.6|2387.6|2
1768187880000|2026-01-12 03:18:00|2392.1|2388.1|2392.4|2388.4|2392.4|2388.4|2391.9|2387.9|0
1768187890000|2026-01-12 03:18:10|2392.1|2388.1|2392|2388|2392.4|2388.4|2391.8|2387.8|0
1768187900000|2026-01-12 03:18:20|2392.3|2388.3|2392.2|2388.2|2392.3|2388.3|2392.2|2388.2|0
1768187910000|2026-01-12 03:18:30|2393.2|2389.2|2392.4|2388.4|2393.2|2389.2|2392.2|2388.2|3
1768187920000|2026-01-12 03:18:40|2392.3|2388.3|2392.2|2388.2|2392.4|2388.4|2391.9|2387.9|0
1768187930000|2026-01-12 03:18:50|2390.1|2388.6|2392.4|2388.4|2392.4|2388.6|2390.1|2387.1|2
1768187940000|2026-01-12 03:19:00|2392.5|2388.5|2393.1|2389.1|2393.5|2389.5|2392.5|2388.5|5
1768187950000|2026-01-12 03:19:10|2393.2|2389.2|2393.6|2389.6|2393.7|2389.7|2393|2389|1
1768187960000|2026-01-12 03:19:20|2393.7|2389.7|2394|2390|2394|2390|2393.7|2389.7|0
1768187970000|2026-01-12 03:19:30|2393.9|2389.9|2393.7|2389.7|2394|2390|2393.7|2389.7|0
1768187990000|2026-01-12 03:19:50|||||||||1
1768188000000|2026-01-12 03:20:00|2394|2390|2395|2391|2395|2391|2394|2390|3
1768188010000|2026-01-12 03:20:10|2394.8|2390.8|2394.2|2390.2|2394.8|2390.8|2394.2|2390.2|1
1768188020000|2026-01-12 03:20:20|2394.6|2390.6|2393.4|2389.4|2394.6|2390.6|2393.4|2389.4|1
1768188030000|2026-01-12 03:20:30|2393.9|2389.9|2394.7|2390.7|2394.7|2390.7|2393.9|2389.9|1
1768188040000|2026-01-12 03:20:40|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.8|2390.8|0
1768188050000|2026-01-12 03:20:50|2394.8|2390.8|2395.3|2391.3|2395.3|2391.3|2394.6|2390.6|4
1768188060000|2026-01-12 03:21:00|2395.4|2391.4|2395.5|2391.5|2395.5|2391.5|2395.3|2391.3|2
1768188070000|2026-01-12 03:21:10|2396|2392|2395.9|2391.9|2396|2392|2395.9|2391.9|1
1768188080000|2026-01-12 03:21:20|2396|2392|2395.9|2391.9|2396.1|2394.2|2395.7|2391.9|7
1768188090000|2026-01-12 03:21:30|2394.5|2393|2394.3|2390.3|2394.5|2393|2394|2390|4
1768188100000|2026-01-12 03:21:40|2394.1|2390.1|2394|2390|2394.1|2390.1|2394|2390|0
1768188110000|2026-01-12 03:21:50|2391.3|2387.3|2391.4|2387.4|2391.4|2387.4|2391.1|2387.1|5
1768188120000|2026-01-12 03:22:00|2391.3|2387.3|2391.7|2387.7|2391.7|2387.7|2391|2387|0
1768188130000|2026-01-12 03:22:10|2392.4|2388.4|2392.7|2388.7|2392.8|2388.9|2390.4|2388.3|5
1768188140000|2026-01-12 03:22:20|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2392.4|2388.4|0
1768188150000|2026-01-12 03:22:30|2393.2|2389.2|2393.5|2389.5|2393.7|2389.7|2392.7|2388.7|2
1768188170000|2026-01-12 03:22:50|||||||||1
1768188180000|2026-01-12 03:23:00|2392.4|2388.4|2392.9|2388.9|2392.9|2388.9|2392.4|2388.4|0
1768188200000|2026-01-12 03:23:20|2392.8|2388.8|2393|2389|2393|2389|2392.7|2388.7|0
1768188210000|2026-01-12 03:23:30|2392.8|2388.8|2392.5|2388.5|2392.8|2388.8|2392.5|2388.5|0
1768188220000|2026-01-12 03:23:40|2392.7|2388.7|2392.9|2388.9|2392.9|2388.9|2392.7|2388.7|0
1768188230000|2026-01-12 03:23:50|2392.7|2388.7|2392.8|2388.8|2392.9|2388.9|2392.6|2388.6|0
1768188240000|2026-01-12 03:24:00|2392.9|2388.9|2393.2|2389.2|2393.4|2390.1|2391.6|2388.9|0
1768188250000|2026-01-12 03:24:10|2393.3|2389.3|2394.1|2390.1|2394.1|2390.1|2393.3|2389.3|0
1768188260000|2026-01-12 03:24:20|2394.2|2390.2|2393.9|2389.9|2394.2|2391.9|2393.1|2389.9|6
1768188270000|2026-01-12 03:24:30|2394|2390|2396.2|2392.2|2396.2|2392.2|2392.9|2390|2
1768188280000|2026-01-12 03:24:40|2397|2393|2394.7|2393.2|2397.4|2393.4|2394.7|2391.7|3
1768188290000|2026-01-12 03:24:50|2394.8|2393.3|2395.9|2391.9|2395.9|2393.3|2394.7|2391.4|1
1768188300000|2026-01-12 03:25:00|2394.7|2393.2|2395.3|2391.3|2395.9|2393.2|2394.4|2390.9|5
1768188310000|2026-01-12 03:25:10|2394|2392.5|2393.9|2392.4|2395.3|2392.5|2393.8|2391.3|0
1768188320000|2026-01-12 03:25:20|2393.8|2392.3|2395.7|2391.7|2396.4|2392.4|2393.8|2391.3|3
1768188330000|2026-01-12 03:25:30|2395.8|2391.8|2396.4|2392.4|2396.4|2392.4|2395.8|2391.8|0
1768188340000|2026-01-12 03:25:40|2396.3|2392.3|2396|2392|2396.3|2393.1|2394.6|2390.7|1
1768188350000|2026-01-12 03:25:50|2395.8|2391.8|2395.9|2391.9|2396.5|2393.2|2394.7|2391.2|4
1768188360000|2026-01-12 03:26:00|2396.1|2392.1|2395.9|2391.9|2396.2|2392.2|2395.9|2391.9|0
1768188370000|2026-01-12 03:26:10|2396.1|2392.1|2393.8|2389.8|2396.1|2392.1|2392.4|2389.8|4
1768188380000|2026-01-12 03:26:20|2392.5|2391|2395.5|2391.5|2395.5|2391.5|2392.4|2389.8|1
1768188390000|2026-01-12 03:26:30|2395.4|2391.4|2395.5|2391.5|2395.6|2392.5|2394|2391.3|0
1768188400000|2026-01-12 03:26:40|2395.4|2391.4|2395.4|2391.4|2395.4|2392.5|2394|2391.4|0
1768188420000|2026-01-12 03:27:00|2393.9|2392.4|2393|2391.5|2394.7|2392.4|2392.9|2390.4|2
1768188430000|2026-01-12 03:27:10|2393.1|2391.6|2395.7|2391.7|2396|2392|2393|2391.1|2
1768188440000|2026-01-12 03:27:20|2395.6|2391.6|2395.1|2391.1|2395.6|2391.6|2395|2391|2
1768188450000|2026-01-12 03:27:30|2393.6|2392.1|2393.7|2392.2|2396|2392.2|2393.5|2391|0
1768188460000|2026-01-12 03:27:40|2393.8|2392.3|2394.7|2390.7|2394.7|2392.3|2393.8|2390.7|2
1768188470000|2026-01-12 03:27:50|2394.4|2390.4|2394.7|2390.7|2394.7|2390.7|2394.4|2390.4|0
1768188480000|2026-01-12 03:28:00|2394.8|2390.8|2394.7|2390.7|2396.3|2392.3|2393.4|2390.7|1
1768188490000|2026-01-12 03:28:10|2394.8|2390.8|2394.9|2390.9|2395.3|2391.3|2394.7|2390.7|0
1768188500000|2026-01-12 03:28:20|2395|2391|2395.1|2391.1|2395.2|2391.2|2394.6|2390.6|2
1768188510000|2026-01-12 03:28:30|2395.4|2391.4|2396|2392|2396|2392|2395.2|2391.2|0
1768188520000|2026-01-12 03:28:40|2396.1|2392.1|2395.1|2391.1|2396.1|2392.6|2394.1|2391.1|2
1768188530000|2026-01-12 03:28:50|2395|2391|2394.4|2390.4|2395.1|2392.1|2393|2390.4|1
1768188540000|2026-01-12 03:29:00|2394.5|2390.5|2396.2|2392.2|2396.6|2392.6|2394.4|2390.4|0
1768188550000|2026-01-12 03:29:10|2396.4|2392.4|2395|2393.5|2397.4|2394.1|2395|2392.4|4
1768188560000|2026-01-12 03:29:20|2396.6|2392.6|2395|2393.5|2397.3|2393.6|2394.9|2392.5|0
1768188570000|2026-01-12 03:29:30|2396.8|2392.8|2396.2|2392.2|2396.8|2393.6|2394.9|2391.3|1
1768188580000|2026-01-12 03:29:40|2396.4|2392.4|2396.9|2392.9|2396.9|2392.9|2396.2|2392.2|0
1768188590000|2026-01-12 03:29:50|2396.7|2392.7|2395.8|2391.8|2396.7|2392.7|2395.8|2391.8|0
1768188600000|2026-01-12 03:30:00|2395.5|2391.5|2391.5|2390|2395.8|2391.8|2391.5|2389.5|2
1768188610000|2026-01-12 03:30:10|2393|2389|2392.9|2388.9|2393.2|2389.2|2392.9|2388.9|0
1768188620000|2026-01-12 03:30:20|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|0
1768188630000|2026-01-12 03:30:30|2391.5|2390|2391.5|2390|2391.5|2390|2391.5|2390|0
1768188640000|2026-01-12 03:30:40|2391.4|2389.9|2391.4|2389.9|2391.4|2389.9|2391.4|2389.9|0
1768188650000|2026-01-12 03:30:50|2391.2|2389.7|2390.9|2389.4|2391.9|2389.7|2390.8|2387.8|1
1768188660000|2026-01-12 03:31:00|2390.8|2389.3|2391.6|2387.6|2392.2|2389.3|2390|2387.5|7
1768188670000|2026-01-12 03:31:10|2390.1|2388.6|2390|2386|2390.1|2388.6|2389.9|2386|2
1768188680000|2026-01-12 03:31:20|2388.6|2387.1|2390.1|2386.1|2390.2|2387.1|2388.4|2386.1|0
1768188690000|2026-01-12 03:31:30|2388.6|2387.1|2390.1|2386.1|2390.2|2387.2|2388.6|2386|1
1768188700000|2026-01-12 03:31:40|2390.2|2386.2|2390.5|2386.5|2390.9|2386.9|2390.1|2386.1|0
1768188710000|2026-01-12 03:31:50|2390.6|2386.6|2392.1|2388.1|2392.1|2388.1|2390.6|2386.6|0
1768188720000|2026-01-12 03:32:00|2392|2388|2390.9|2386.9|2392|2388|2390.9|2386.9|0
1768188730000|2026-01-12 03:32:10|2390.7|2386.7|2390.8|2386.8|2390.8|2386.8|2390.7|2386.7|0
1768188740000|2026-01-12 03:32:20|2390.6|2386.6|2390.7|2386.7|2390.8|2386.8|2390.6|2386.6|0
1768188750000|2026-01-12 03:32:30|2390.5|2386.5|2390.6|2386.6|2390.6|2387.2|2388.7|2386.1|1
1768188760000|2026-01-12 03:32:40|2388.7|2387.2|2390.1|2386.1|2390.2|2387.2|2388.5|2386|0
1768188770000|2026-01-12 03:32:50|2390.2|2386.2|2390.3|2386.3|2390.4|2386.4|2390.2|2386.2|0
1768188780000|2026-01-12 03:33:00|2390.2|2386.2|2390.3|2386.3|2390.3|2386.3|2390.1|2386.1|0
1768188790000|2026-01-12 03:33:10|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|0
1768188800000|2026-01-12 03:33:20|2388.7|2387.2|2390.3|2386.3|2390.3|2387.2|2388.7|2386.1|0
1768188810000|2026-01-12 03:33:30|2390.2|2386.2|2388.7|2387.2|2390.2|2387.2|2388.7|2386|0
1768188820000|2026-01-12 03:33:40|2390.2|2386.2|2390.6|2386.6|2390.6|2386.6|2390.2|2386.2|0
1768188830000|2026-01-12 03:33:50|2390.5|2386.5|2390.4|2386.4|2390.5|2386.5|2390.3|2386.3|0
1768188840000|2026-01-12 03:34:00|2390.6|2386.6|2390.7|2386.7|2390.8|2386.8|2390.6|2386.6|0
1768188850000|2026-01-12 03:34:10|2390.6|2386.6|2390.4|2386.4|2390.6|2386.6|2390.4|2386.4|0
1768188860000|2026-01-12 03:34:20|2390.5|2386.5|2390.3|2386.3|2390.6|2386.6|2390.3|2386.3|0
1768188880000|2026-01-12 03:34:40|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|0
1768188890000|2026-01-12 03:34:50|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|0
1768188900000|2026-01-12 03:35:00|2388.7|2387.2|2387.8|2383.8|2388.7|2387.2|2387.8|2383.8|6
1768188910000|2026-01-12 03:35:10|2387.7|2383.7|2389.4|2385.4|2389.4|2385.4|2387.7|2383.7|3
1768188920000|2026-01-12 03:35:20|2389.2|2385.2|2388.2|2386.7|2389.6|2386.7|2388.2|2385.2|0
1768188930000|2026-01-12 03:35:30|2388|2386.5|2389.2|2387.7|2389.2|2387.7|2388|2386.5|4
1768188940000|2026-01-12 03:35:40|2389.1|2387.6|2388.6|2387.1|2389.7|2387.6|2388.6|2385.3|3
1768188950000|2026-01-12 03:35:50|2388.5|2387|2389.5|2385.5|2389.6|2387|2388.5|2385.5|0
1768188960000|2026-01-12 03:36:00|2389.6|2385.6|2390.6|2386.6|2390.6|2387.1|2388.5|2385.4|2
1768188970000|2026-01-12 03:36:10|2390.9|2386.9|2390.5|2386.5|2390.9|2386.9|2390.5|2386.5|0
1768188980000|2026-01-12 03:36:20|2390.6|2386.6|2389.8|2385.8|2390.6|2386.6|2389.8|2385.8|1
1768188990000|2026-01-12 03:36:30|2388.5|2387|2390|2386|2390|2387|2388.3|2386|1
1768189000000|2026-01-12 03:36:40|2389.7|2385.7|2390.2|2386.2|2390.7|2387|2387.5|2385.5|1
1768189010000|2026-01-12 03:36:50|2390.3|2386.3|2390.2|2386.2|2390.3|2386.3|2390.2|2386.2|0
1768189020000|2026-01-12 03:37:00|2390|2386|2388.7|2384.7|2390|2387|2388.5|2384.6|3
1768189030000|2026-01-12 03:37:10|2388.8|2384.8|2388.8|2384.8|2389.1|2385.1|2388.6|2384.6|0
1768189040000|2026-01-12 03:37:20|2388.6|2384.6|2388.5|2384.5|2388.6|2384.6|2388.4|2384.4|0
1768189050000|2026-01-12 03:37:30|2388.4|2384.4|2388.4|2384.4|2388.4|2384.4|2388.4|2384.4|0
1768189060000|2026-01-12 03:37:40|2388.5|2384.5|2388.2|2384.2|2388.5|2384.5|2387.9|2383.9|0
1768189070000|2026-01-12 03:37:50|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2388.4|2384.4|0
1768189080000|2026-01-12 03:38:00|2387.7|2383.7|2387.4|2383.4|2387.7|2383.7|2387.4|2383.4|2
1768189090000|2026-01-12 03:38:10|2387.5|2383.5|2387.9|2383.9|2387.9|2383.9|2387.5|2383.5|0
1768189110000|2026-01-12 03:38:30|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|0
1768189120000|2026-01-12 03:38:40|2387.9|2383.9|2388.3|2384.3|2389.5|2385.5|2387.9|2383.9|0
1768189130000|2026-01-12 03:38:50|2388.2|2384.2|2387.6|2383.6|2388.3|2384.3|2387.6|2383.6|6
1768189140000|2026-01-12 03:39:00|2387.7|2383.7|2386.5|2382.5|2387.9|2384.6|2386.1|2382.5|3
1768189150000|2026-01-12 03:39:10|2386.8|2382.8|2386.7|2382.7|2386.8|2382.8|2386.7|2382.7|0
1768189160000|2026-01-12 03:39:20|2386.8|2382.8|2387.1|2383.1|2387.4|2383.4|2386.8|2382.8|0
1768189170000|2026-01-12 03:39:30|2387.2|2383.2|2387.6|2383.6|2387.7|2383.7|2387.1|2383.1|0
1768189180000|2026-01-12 03:39:40|2387.8|2383.8|2388|2384|2388|2384|2387.8|2383.8|0
1768189210000|2026-01-12 03:40:10|2388.1|2384.1|2388.7|2384.7|2388.7|2384.7|2388.1|2384.1|1
1768189220000|2026-01-12 03:40:20|2389|2385|2389|2385|2389|2385|2389|2385|0
1768189230000|2026-01-12 03:40:30|2388.9|2384.9|2388.9|2384.9|2389.2|2385.2|2388.9|2384.9|0
1768189240000|2026-01-12 03:40:40|2388.5|2384.5|2388.3|2384.3|2388.5|2384.5|2388.3|2384.3|1
1768189250000|2026-01-12 03:40:50|2388|2384|2388.1|2384.1|2388.3|2384.3|2388|2384|0
1768189260000|2026-01-12 03:41:00|2388|2384|2387.8|2383.8|2388|2384|2387.8|2383.8|0
1768189270000|2026-01-12 03:41:10|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|0
1768189280000|2026-01-12 03:41:20|2387.8|2383.8|2387.7|2383.7|2387.8|2383.8|2387.7|2383.7|0
1768189290000|2026-01-12 03:41:30|2388|2384|2388|2384|2388|2384|2388|2384|0
1768189300000|2026-01-12 03:41:40|2387.8|2383.8|2387.9|2383.9|2388|2384|2387.8|2383.8|0
1768189310000|2026-01-12 03:41:50|2388|2384|2386.2|2384.7|2388.1|2384.7|2386.2|2383.6|0
1768189320000|2026-01-12 03:42:00|2387.9|2383.9|2386.4|2382.4|2387.9|2384.7|2386.2|2382.3|1
1768189330000|2026-01-12 03:42:10|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1768189340000|2026-01-12 03:42:20|2386.7|2382.7|2386.5|2382.5|2386.7|2382.7|2386.4|2382.4|0
1768189350000|2026-01-12 03:42:30|2386.4|2382.4|2384.9|2383.4|2386.4|2383.4|2384.9|2382.3|0
1768189360000|2026-01-12 03:42:40|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|2385.7|2381.7|0
1768189370000|2026-01-12 03:42:50|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2385.9|2381.9|0
1768189380000|2026-01-12 03:43:00|2386|2382|2385.9|2381.9|2386|2382|2385.8|2381.8|0
1768189390000|2026-01-12 03:43:10|2385.7|2381.7|2385.5|2381.5|2385.9|2381.9|2385.4|2381.4|0
1768189400000|2026-01-12 03:43:20|2385.4|2381.4|2384.1|2380.1|2385.4|2382.4|2383.9|2380.1|4
1768189410000|2026-01-12 03:43:30|2382.8|2381.3|2383.6|2379.6|2383.6|2381.3|2381.6|2379.6|5
1768189420000|2026-01-12 03:43:40|2381.5|2380|2380.8|2379.3|2381.5|2380|2380.8|2377.1|7
1768189430000|2026-01-12 03:43:50|2380.9|2379.4|2382.2|2380.7|2383.6|2380.7|2380.9|2379.4|3
1768189440000|2026-01-12 03:44:00|2382.1|2380.6|2382.4|2378.4|2382.8|2380.6|2380.9|2378.4|2
1768189450000|2026-01-12 03:44:10|2382.5|2378.5|2382.5|2378.5|2382.5|2380|2381.4|2378.4|0
1768189460000|2026-01-12 03:44:20|2380.6|2379.1|2381|2379.5|2382.5|2379.5|2380.6|2378.3|1
1768189470000|2026-01-12 03:44:30|2381.1|2379.6|2381.1|2379.6|2381.1|2379.6|2381.1|2379.6|0
1768189490000|2026-01-12 03:44:50|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|2
1768189500000|2026-01-12 03:45:00|2382.3|2378.3|2381.4|2377.4|2382.3|2379.1|2380.5|2377.4|0
1768189510000|2026-01-12 03:45:10|2381.5|2377.5|2380.1|2376.1|2381.5|2378|2379.5|2376|3
1768189520000|2026-01-12 03:45:20|2380.2|2376.2|2380.3|2376.3|2380.4|2376.4|2380.2|2376.2|0
1768189530000|2026-01-12 03:45:30|2378.4|2376.9|2380.6|2376.6|2380.6|2376.9|2378.4|2376.3|1
1768189540000|2026-01-12 03:45:40|2379.5|2378|2379.5|2378|2379.9|2378.1|2379.5|2375.9|0
1768189550000|2026-01-12 03:45:50|2379.7|2378.2|2381.5|2377.5|2382.4|2378.4|2379.7|2377.4|1
1768189560000|2026-01-12 03:46:00|2381.7|2377.7|2381.7|2377.7|2381.8|2377.8|2381.5|2377.5|0
1768189580000|2026-01-12 03:46:20|2381.8|2377.8|2382.2|2378.2|2382.2|2378.2|2381.8|2377.8|0
1768189590000|2026-01-12 03:46:30|2382.3|2378.3|2381.8|2377.8|2382.3|2378.3|2381.7|2377.7|1
1768189600000|2026-01-12 03:46:40|2381.7|2377.7|2382.1|2378.1|2382.1|2378.1|2381.7|2377.7|0
1768189610000|2026-01-12 03:46:50|2382.2|2378.2|2382|2378|2382.4|2378.4|2381.6|2377.6|0
1768189620000|2026-01-12 03:47:00|2381.9|2377.9|2383.6|2379.6|2383.7|2379.8|2381.3|2377.3|6
1768189650000|2026-01-12 03:47:30|2383.4|2379.4|2380.8|2376.8|2383.4|2380.6|2380.4|2376.6|10
1768189660000|2026-01-12 03:47:40|2380.9|2376.9|2380|2376|2381|2377|2379.8|2375.8|0
1768189670000|2026-01-12 03:47:50|2379.7|2375.7|2379.5|2375.5|2379.7|2375.7|2379.3|2375.3|0
1768189680000|2026-01-12 03:48:00|2379.1|2375.1|2380|2376|2380|2376.4|2377.9|2375.1|1
1768189690000|2026-01-12 03:48:10|2380.1|2376.1|2380.7|2376.7|2380.7|2376.7|2379.9|2375.9|0
1768189700000|2026-01-12 03:48:20|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.5|2376.5|0
1768189710000|2026-01-12 03:48:30|2380.7|2376.7|2380.4|2376.4|2381.2|2377.2|2380.2|2376.2|1
1768189720000|2026-01-12 03:48:40|2380.6|2376.6|2380.5|2376.5|2380.7|2378.6|2380.1|2376.4|1
1768189730000|2026-01-12 03:48:50|2380.2|2376.2|2380.1|2376.1|2380.4|2376.4|2380|2376|0
1768189740000|2026-01-12 03:49:00|2380|2376|2380.6|2376.6|2380.6|2376.6|2380|2376|0
1768189750000|2026-01-12 03:49:10|2379.5|2378|2381.4|2377.4|2381.6|2378.3|2379.5|2377.2|1
1768189760000|2026-01-12 03:49:20|2381.5|2377.5|2380.9|2376.9|2381.5|2377.5|2380.9|2376.9|0
1768189770000|2026-01-12 03:49:30|2381|2377|2381.1|2377.1|2381.1|2377.1|2380.9|2376.9|0
1768189780000|2026-01-12 03:49:40|2381|2377|2381.1|2377.1|2381.1|2377.1|2381|2377|0
1768189790000|2026-01-12 03:49:50|2381|2377|2380.9|2376.9|2381|2377|2380.4|2376.4|0
1768189800000|2026-01-12 03:50:00|2381.4|2377.4|2381.2|2377.2|2381.5|2377.5|2381.1|2377.1|0
1768189810000|2026-01-12 03:50:10|2381.1|2377.1|2380.7|2376.7|2381.1|2377.1|2380.6|2376.6|0
1768189820000|2026-01-12 03:50:20|2380.6|2376.6|2381.4|2377.4|2381.4|2377.4|2380.6|2376.6|0
1768189830000|2026-01-12 03:50:30|2381.5|2377.5|2380.8|2376.8|2381.8|2377.8|2380.8|2376.8|0
1768189840000|2026-01-12 03:50:40|2381.1|2377.1|2379.5|2375.5|2381.1|2377.1|2379.2|2375.2|8
1768189860000|2026-01-12 03:51:00|2379.6|2375.6|2379.2|2375.2|2379.8|2376.5|2378|2375.2|0
1768189870000|2026-01-12 03:51:10|2378|2376.5|2378.2|2376.7|2378.2|2376.7|2378|2376.5|0
1768189880000|2026-01-12 03:51:20|2380.1|2376.1|2381.1|2377.1|2381.1|2377.1|2380|2376|1
1768189890000|2026-01-12 03:51:30|2381.2|2377.2|2379.8|2375.8|2381.2|2377.2|2379.6|2375.6|2
1768189900000|2026-01-12 03:51:40|2381.1|2377.1|2380.4|2376.4|2381.8|2377.8|2379.9|2375.9|2
1768189910000|2026-01-12 03:51:50|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|0
1768189920000|2026-01-12 03:52:00|2380.4|2376.4|2380.2|2376.2|2380.5|2376.5|2380.2|2376.2|0
1768189930000|2026-01-12 03:52:10|2380.3|2376.3|2378.3|2374.3|2380.3|2376.3|2377.5|2374.2|2
1768189940000|2026-01-12 03:52:20|2378.2|2374.2|2378.5|2374.5|2378.9|2375.3|2376.8|2374.2|4
1768189950000|2026-01-12 03:52:30|2378.6|2374.6|2378.5|2374.5|2378.6|2374.6|2378.5|2374.5|1
1768189960000|2026-01-12 03:52:40|2378.6|2374.6|2379.1|2375.1|2379.8|2375.8|2378.6|2374.6|1
1768189970000|2026-01-12 03:52:50|2378.9|2374.9|2378.3|2374.3|2378.9|2374.9|2378.2|2374.2|1
1768189980000|2026-01-12 03:53:00|2378.2|2374.2|2378.6|2374.6|2378.6|2374.6|2378.2|2374.2|0
1768189990000|2026-01-12 03:53:10|2377.6|2376.1|2380|2376|2380.4|2376.4|2377.6|2375.3|1
1768190000000|2026-01-12 03:53:20|2380.2|2376.2|2381.1|2377.1|2381.2|2377.2|2380.2|2376.2|0
1768190010000|2026-01-12 03:53:30|2381.2|2377.2|2381.9|2377.9|2382.1|2378.1|2381.2|2377.2|0
1768190020000|2026-01-12 03:53:40|2381.6|2380.1|2381.2|2377.2|2383.1|2380.1|2381.2|2377.2|3
1768190030000|2026-01-12 03:53:50|2381.4|2377.4|2381.6|2377.6|2381.6|2377.6|2381.4|2377.4|0
1768190040000|2026-01-12 03:54:00|2381.4|2377.4|2381|2379.5|2381.4|2379.5|2380.7|2377.4|0
1768190050000|2026-01-12 03:54:10|2382.7|2378.7|2382.5|2378.5|2382.8|2378.8|2382.3|2378.3|1
1768190060000|2026-01-12 03:54:20|2382.4|2378.4|2382.3|2378.3|2382.4|2378.4|2382.3|2378.3|0
1768190080000|2026-01-12 03:54:40|2381|2379.5|2382.5|2378.5|2382.5|2379.5|2381|2378.5|0
1768190090000|2026-01-12 03:54:50|2382.4|2378.4|2382.4|2378.4|2382.4|2379.4|2380.9|2378.3|0
1768190100000|2026-01-12 03:55:00|2382.5|2378.5|2383.9|2379.9|2383.9|2381.5|2382.5|2378.5|1
1768190110000|2026-01-12 03:55:10|2384.2|2380.2|2385|2381|2385.1|2381.1|2384|2380|0
1768190120000|2026-01-12 03:55:20|2385.1|2381.1|2385.3|2381.3|2385.5|2381.5|2385|2381|0
1768190130000|2026-01-12 03:55:30|2385.4|2381.4|2385.1|2381.1|2385.4|2381.4|2385.1|2381.1|0
1768190140000|2026-01-12 03:55:40|2385.2|2381.2|2383|2379|2385.2|2382.2|2383|2379|2
1768190150000|2026-01-12 03:55:50|2382.9|2378.9|2382.8|2378.8|2382.9|2378.9|2382.8|2378.8|0
1768190160000|2026-01-12 03:56:00|2382.9|2378.9|2383.1|2379.1|2383.7|2379.7|2382.9|2378.9|0
1768190170000|2026-01-12 03:56:10|2383.4|2379.4|2381.8|2380.3|2383.4|2380.3|2381.7|2379.1|0
1768190180000|2026-01-12 03:56:20|2383.3|2379.3|2383.6|2379.6|2383.6|2379.6|2383.3|2379.3|0
1768190190000|2026-01-12 03:56:30|2383.8|2379.8|2383.9|2379.9|2384.1|2380.1|2383.8|2379.8|0
1768190210000|2026-01-12 03:56:50|2384.1|2380.1|2383.9|2379.9|2384.2|2380.2|2383.9|2379.9|0
1768190220000|2026-01-12 03:57:00|2383.8|2379.8|2384.2|2380.2|2384.2|2380.2|2383.6|2379.6|0
1768190230000|2026-01-12 03:57:10|2384.1|2380.1|2383.1|2381.6|2384.4|2381.6|2383.1|2380|0
1768190240000|2026-01-12 03:57:20|2384.4|2380.4|2383.9|2379.9|2385.3|2381.8|2383.3|2379.7|2
1768190250000|2026-01-12 03:57:30|2383.7|2379.7|2383.5|2379.5|2383.8|2380.4|2381.9|2379.3|0
1768190260000|2026-01-12 03:57:40|2383.4|2379.4|2383.2|2379.2|2383.6|2379.6|2383.2|2379.2|0
1768190270000|2026-01-12 03:57:50|2383.3|2379.3|2381.5|2377.5|2383.3|2380.3|2381.5|2377.5|3
1768190280000|2026-01-12 03:58:00|2381.7|2377.7|2382.9|2378.9|2382.9|2378.9|2381.7|2377.7|0
1768190290000|2026-01-12 03:58:10|2382.7|2378.7|2382.2|2378.2|2383|2379|2382.2|2378.2|1
1768190300000|2026-01-12 03:58:20|2382.4|2378.4|2382.3|2378.3|2382.6|2378.6|2382|2378|0
1768190310000|2026-01-12 03:58:30|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|0
1768190320000|2026-01-12 03:58:40|2382.9|2378.9|2383.3|2379.3|2383.4|2379.4|2382.9|2378.9|0
1768190330000|2026-01-12 03:58:50|2385|2381|2383.4|2379.4|2385|2381|2383.4|2379.4|0
1768190340000|2026-01-12 03:59:00|2383.1|2379.1|2382.5|2378.5|2383.1|2379.1|2382.5|2378.5|0
1768190360000|2026-01-12 03:59:20|2382.4|2378.4|2381.9|2377.9|2382.6|2378.6|2381.9|2377.9|0
1768190390000|2026-01-12 03:59:50|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|0
1768190400000|2026-01-12 04:00:00|2381.3|2379.8|2383.1|2379.1|2383.5|2379.8|2381.3|2379|2
1768190410000|2026-01-12 04:00:10|2383|2379|2381.9|2380.4|2383|2380.4|2381.9|2378.9|0
1768190420000|2026-01-12 04:00:20|2381.4|2379.9|2381.5|2377.5|2381.5|2379.9|2379.9|2377.5|3
1768190430000|2026-01-12 04:00:30|2381.7|2377.7|2382.7|2378.7|2382.7|2378.7|2381.7|2377.7|0
1768190450000|2026-01-12 04:00:50|2381.2|2377.2|2379.8|2378.3|2381.2|2378.3|2379.8|2377.2|4
1768190460000|2026-01-12 04:01:00|2379.2|2377.7|2379|2377.5|2379.2|2377.7|2379|2377.5|1
1768190470000|2026-01-12 04:01:10|2379.1|2377.6|2379.3|2377.8|2380.6|2377.8|2378.9|2376.6|0
1768190480000|2026-01-12 04:01:20|2381|2377|2379.1|2377.6|2381.2|2377.7|2379.1|2376.6|1
1768190490000|2026-01-12 04:01:30|2380.7|2376.7|2378.5|2374.5|2380.7|2377.8|2378.5|2374.5|2
1768190500000|2026-01-12 04:01:40|2378.2|2374.2|2378.1|2374.1|2378.2|2374.2|2378|2374|4
1768190510000|2026-01-12 04:01:50|2378.2|2374.2|2378.5|2374.5|2378.5|2374.5|2378.2|2374.2|0
1768190520000|2026-01-12 04:02:00|2378.6|2374.6|2378.4|2374.4|2379.4|2375.4|2378.4|2374.4|0
1768190530000|2026-01-12 04:02:10|2380.3|2376.3|2379.7|2375.7|2380.3|2376.3|2379.4|2375.4|1
1768190540000|2026-01-12 04:02:20|2379.8|2375.8|2380|2376|2380|2376|2379.6|2375.6|1
1768190550000|2026-01-12 04:02:30|2380.4|2376.4|2378.7|2377.2|2380.4|2377.2|2378.7|2376.3|3
1768190560000|2026-01-12 04:02:40|2380.5|2376.5|2381|2377|2381|2377|2380.3|2376.3|0
1768190570000|2026-01-12 04:02:50|2381.5|2377.5|2379.6|2375.6|2381.5|2377.5|2379.6|2375.6|6
1768190580000|2026-01-12 04:03:00|2379|2375|2379.2|2375.2|2379.2|2375.2|2379|2375|0
1768190590000|2026-01-12 04:03:10|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|0
1768190620000|2026-01-12 04:03:40|2379.3|2375.3|2379.2|2375.2|2379.4|2375.4|2379.1|2375.1|0
1768190640000|2026-01-12 04:04:00|2379.4|2375.4|2379.8|2375.8|2379.8|2375.8|2379.4|2375.4|0
1768190650000|2026-01-12 04:04:10|2379.6|2375.6|2379.4|2375.4|2379.6|2375.6|2379.4|2375.4|0
1768190660000|2026-01-12 04:04:20|2379.3|2375.3|2379.6|2375.6|2379.6|2375.6|2379.1|2375.1|0
1768190670000|2026-01-12 04:04:30|2379.8|2375.8|2379.7|2375.7|2380.3|2376.3|2379.7|2375.7|0
1768190680000|2026-01-12 04:04:40|2379.8|2375.8|2380|2376|2380|2376|2379.8|2375.8|0
1768190690000|2026-01-12 04:04:50|2380.5|2376.5|2381.3|2377.3|2381.3|2377.3|2380.5|2376.5|0
1768190700000|2026-01-12 04:05:00|2380.3|2376.3|2380.3|2376.3|2380.8|2376.8|2380.3|2376.3|1
1768190710000|2026-01-12 04:05:10|2380.6|2376.6|2379.4|2375.4|2380.6|2376.6|2379.4|2375.4|4
1768190720000|2026-01-12 04:05:20|2378.6|2374.6|2375.5|2371.5|2378.6|2374.6|2375|2371|5
1768190730000|2026-01-12 04:05:30|2375.1|2371.1|2375.1|2371.1|2375.5|2371.5|2375.1|2371.1|0
1768190740000|2026-01-12 04:05:40|2375.2|2371.2|2375.4|2371.4|2375.4|2371.4|2375.2|2371.2|0
1768190750000|2026-01-12 04:05:50|2375.5|2371.5|2375.4|2371.4|2375.5|2371.5|2374.7|2370.7|1
1768190760000|2026-01-12 04:06:00|2375.5|2371.5|2376.1|2372.1|2376.1|2372.1|2374.7|2370.7|2
1768190770000|2026-01-12 04:06:10|2375.3|2371.3|2376|2372|2376|2372.1|2373.6|2371.3|1
1768190780000|2026-01-12 04:06:20|2375.9|2371.9|2376|2372|2376|2372|2375.2|2371.2|0
1768190790000|2026-01-12 04:06:30|2376.2|2372.2|2377.6|2373.6|2377.7|2373.9|2375.4|2372.2|1
1768190800000|2026-01-12 04:06:40|2377.5|2373.5|2377.9|2373.9|2377.9|2373.9|2377.5|2373.5|0
1768190810000|2026-01-12 04:06:50|2378|2374|2377.9|2373.9|2378|2374|2377.9|2373.9|0
1768190820000|2026-01-12 04:07:00|2377.7|2373.7|2376.8|2372.8|2377.8|2373.8|2375.5|2371.5|2
1768190830000|2026-01-12 04:07:10|2376.6|2372.6|2375.1|2371.1|2376.6|2372.6|2375.1|2371.1|2
1768190840000|2026-01-12 04:07:20|2375.6|2371.6|2375.1|2371.1|2375.6|2371.6|2375.1|2371.1|0
1768190850000|2026-01-12 04:07:30|2375.7|2371.7|2375.4|2371.4|2375.7|2371.7|2375.4|2371.4|0
1768190860000|2026-01-12 04:07:40|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1768190870000|2026-01-12 04:07:50|2375.7|2371.7|2376.6|2372.6|2376.6|2372.6|2375.7|2371.7|0
1768190880000|2026-01-12 04:08:00|2376.4|2372.4|2376.3|2372.3|2376.4|2372.4|2376.1|2372.1|0
1768190890000|2026-01-12 04:08:10|2376.4|2372.4|2375.7|2371.7|2376.4|2372.4|2375.7|2371.7|1
1768190900000|2026-01-12 04:08:20|2375.6|2371.6|2375.7|2371.7|2375.7|2371.7|2375.6|2371.6|0
1768190940000|2026-01-12 04:09:00|2375.9|2371.9|2376.7|2372.7|2378.2|2374.2|2375.9|2371.9|0
1768190950000|2026-01-12 04:09:10|2376.6|2372.6|2375.5|2371.5|2376.8|2372.8|2375.5|2371.5|3
1768190960000|2026-01-12 04:09:20|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|0
1768190970000|2026-01-12 04:09:30|2375.8|2371.8|2375.8|2371.8|2376|2372|2375.8|2371.8|0
1768190980000|2026-01-12 04:09:40|2375.9|2371.9|2376.1|2372.1|2376.2|2372.2|2375.8|2371.8|0
1768190990000|2026-01-12 04:09:50|2376|2372|2376.2|2372.2|2376.2|2372.2|2375.8|2371.8|1
1768191000000|2026-01-12 04:10:00|2376|2372|2375|2371|2376|2372|2375|2371|4
1768191010000|2026-01-12 04:10:10|2374.9|2370.9|2374.2|2370.2|2374.9|2371.9|2373.4|2370.2|1
1768191030000|2026-01-12 04:10:30|2373|2371.5|2374.7|2370.7|2374.9|2371.5|2373|2370.7|1
1768191040000|2026-01-12 04:10:40|2374.8|2370.8|2372.9|2371.4|2374.8|2371.4|2372.9|2370.8|0
1768191050000|2026-01-12 04:10:50|2374.5|2370.5|2374.4|2370.4|2374.9|2370.9|2374.3|2370.3|0
1768191060000|2026-01-12 04:11:00|2374.9|2370.9|2374.3|2370.3|2374.9|2370.9|2374.3|2370.3|0
1768191070000|2026-01-12 04:11:10|2374.6|2370.6|2374.8|2370.8|2374.8|2370.8|2374.5|2370.5|0
1768191080000|2026-01-12 04:11:20|2374.6|2370.6|2375.8|2371.8|2375.8|2371.8|2374.5|2370.5|2
1768191090000|2026-01-12 04:11:30|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|0
1768191100000|2026-01-12 04:11:40|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|0
1768191110000|2026-01-12 04:11:50|2374.3|2372.8|2374.2|2372.7|2374.3|2372.8|2374.2|2372.7|0
1768191120000|2026-01-12 04:12:00|2374.3|2372.8|2374.2|2372.7|2374.3|2372.8|2374.2|2372.7|0
1768191140000|2026-01-12 04:12:20|2374.3|2372.8|2374.9|2373.4|2375.9|2373.4|2374.2|2371.9|1
1768191160000|2026-01-12 04:12:40|2375.1|2373.6|2376.7|2372.7|2376.8|2373.8|2375.1|2372.7|11
1768191170000|2026-01-12 04:12:50|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|0
1768191180000|2026-01-12 04:13:00|2376.6|2372.6|2376.1|2372.1|2376.6|2373.6|2375.1|2372|0
1768191190000|2026-01-12 04:13:10|2376.3|2372.3|2376.5|2372.5|2376.6|2372.6|2376.3|2372.3|0
1768191200000|2026-01-12 04:13:20|2376.7|2372.7|2377|2373|2377|2373|2376.7|2372.7|0
1768191210000|2026-01-12 04:13:30|2376.7|2372.7|2377|2373|2377|2373|2376.7|2372.7|0
1768191220000|2026-01-12 04:13:40|2377.1|2373.1|2375.4|2373.9|2377.1|2373.9|2375.4|2373|0
1768191230000|2026-01-12 04:13:50|2375.3|2373.8|2375.4|2373.9|2375.4|2373.9|2375.2|2373.7|0
1768191240000|2026-01-12 04:14:00|2375.3|2373.8|2376.1|2372.1|2376.1|2373.8|2375.3|2371.3|3
1768191250000|2026-01-12 04:14:10|2376.3|2372.3|2376.4|2372.4|2376.4|2372.4|2376.3|2372.3|1
1768191260000|2026-01-12 04:14:20|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|0
1768191270000|2026-01-12 04:14:30|2375.5|2374|2377.8|2373.8|2377.8|2374.3|2375.5|2373.4|1
1768191280000|2026-01-12 04:14:40|2377.7|2373.7|2377.9|2373.9|2377.9|2373.9|2377.6|2373.6|0
1768191290000|2026-01-12 04:14:50|2377.2|2375.7|2377.2|2375.7|2377.2|2375.7|2377.2|2375.7|0
1768191300000|2026-01-12 04:15:00|2377.4|2375.9|2379.5|2375.5|2379.5|2376|2377.4|2375.5|1
1768191310000|2026-01-12 04:15:10|2379.4|2375.4|2377.7|2376.2|2379.4|2376.5|2376.6|2375.1|5
1768191320000|2026-01-12 04:15:20|2377.4|2375.9|2377.4|2375.9|2377.4|2375.9|2377.4|2375.9|0
1768191340000|2026-01-12 04:15:40|2377.2|2373.2|2376.5|2375|2377.3|2375|2376.2|2373.2|3
1768191350000|2026-01-12 04:15:50|2376.4|2374.9|2376.4|2374.9|2376.4|2374.9|2376.4|2374.9|0
1768191360000|2026-01-12 04:16:00|2376.5|2375|2377.7|2376.2|2378.8|2376.4|2376.5|2374.7|2
1768191370000|2026-01-12 04:16:10|2378.7|2374.7|2378.2|2374.2|2378.8|2376.2|2377.2|2374.2|3
1768191380000|2026-01-12 04:16:20|2377.1|2375.6|2375.6|2374.1|2378.2|2375.6|2375.6|2372.7|6
1768191390000|2026-01-12 04:16:30|2376.8|2372.8|2376|2372|2377.8|2374.8|2376|2372|2
1768191400000|2026-01-12 04:16:40|2376.2|2372.2|2376.3|2372.3|2376.4|2372.4|2376.1|2372.1|0
1768191410000|2026-01-12 04:16:50|2376.4|2372.4|2376.3|2372.3|2376.4|2372.4|2376.3|2372.3|0
1768191420000|2026-01-12 04:17:00|2376.4|2372.4|2376.8|2372.8|2377.3|2373.3|2376.4|2372.4|0
1768191430000|2026-01-12 04:17:10|2376.5|2372.5|2376.7|2372.7|2376.7|2372.7|2376.5|2372.5|0
1768191450000|2026-01-12 04:17:30|2377|2373|2377.1|2373.1|2378.8|2374.8|2377|2373|1
1768191460000|2026-01-12 04:17:40|2377|2373|2378.2|2374.2|2378.2|2374.2|2377|2373|2
1768191480000|2026-01-12 04:18:00|2378.1|2374.1|2377.9|2373.9|2378.1|2374.1|2377.9|2373.9|0
1768191490000|2026-01-12 04:18:10|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|0
1768191510000|2026-01-12 04:18:30|2377.9|2373.9|2378.7|2374.7|2379|2375|2377.8|2373.8|0
1768191530000|2026-01-12 04:18:50|2378|2376.5|2379.3|2375.3|2379.3|2376.5|2378|2375.3|0
1768191550000|2026-01-12 04:19:10|2379.4|2375.4|2379.7|2375.7|2379.7|2375.7|2379.4|2375.4|0
1768191560000|2026-01-12 04:19:20|2379.6|2375.6|2381.9|2377.9|2382|2378.6|2379.6|2375.6|1
1768191570000|2026-01-12 04:19:30|2382|2378|2380.9|2379.4|2382.2|2379.5|2380.9|2377.9|0
1768191580000|2026-01-12 04:19:40|2382.2|2378.2|2380.9|2379.4|2382.2|2379.4|2380.9|2378.2|0
1768191620000|2026-01-12 04:20:20|2381.3|2379.8|2383.2|2379.2|2383.2|2379.9|2381.3|2379.2|3
1768191640000|2026-01-12 04:20:40|2382.3|2380.8|2383|2379|2383|2380.8|2382.3|2379|1
1768191650000|2026-01-12 04:20:50|2382.9|2378.9|2382.1|2378.1|2382.9|2380|2381.5|2378.1|1
1768191660000|2026-01-12 04:21:00|2381.8|2377.8|2381.1|2377.1|2381.8|2377.8|2380.4|2376.4|0
1768191670000|2026-01-12 04:21:10|2381|2377|2380.3|2378.8|2381.3|2378.8|2380.3|2377|0
1768191680000|2026-01-12 04:21:20|2380.4|2378.9|2382.4|2378.4|2382.4|2378.9|2380.4|2378.4|1
1768191690000|2026-01-12 04:21:30|2382.6|2378.6|2382.5|2378.5|2382.6|2378.6|2382.5|2378.5|0
1768191700000|2026-01-12 04:21:40|2382.6|2378.6|2381.3|2379.8|2382.9|2379.8|2381.3|2378.6|0
1768191710000|2026-01-12 04:21:50|2382.7|2378.7|2382.8|2378.8|2382.8|2378.8|2382.7|2378.7|0
1768191720000|2026-01-12 04:22:00|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|0
1768191730000|2026-01-12 04:22:10|2383|2379|2383.2|2379.2|2383.2|2380.6|2382.1|2378.9|1
1768191740000|2026-01-12 04:22:20|2383.1|2379.1|2382.1|2380.6|2383.1|2380.7|2382.1|2378.8|0
1768191750000|2026-01-12 04:22:30|2383.2|2379.2|2383|2379|2383.2|2379.2|2383|2379|0
1768191760000|2026-01-12 04:22:40|2383.1|2379.1|2382.7|2378.7|2383.1|2379.1|2382.7|2378.7|1
1768191770000|2026-01-12 04:22:50|2382.9|2378.9|2382.7|2378.7|2383|2379|2382.6|2378.6|2
1768191780000|2026-01-12 04:23:00|2382.8|2378.8|2381.7|2377.7|2382.8|2378.8|2381.4|2377.4|3
1768191790000|2026-01-12 04:23:10|2381.5|2377.5|2381.8|2377.8|2381.8|2377.8|2381.5|2377.5|0
1768191800000|2026-01-12 04:23:20|2381.5|2377.5|2382.8|2378.8|2382.8|2378.8|2381.5|2377.5|0
1768191820000|2026-01-12 04:23:40|2382.4|2378.4|2382.6|2378.6|2382.7|2378.7|2382.4|2378.4|0
1768191840000|2026-01-12 04:24:00|2381.2|2379.7|2381.5|2377.5|2381.7|2379.7|2381.2|2377.4|1
1768191850000|2026-01-12 04:24:10|2381.2|2377.2|2380.8|2376.8|2381.2|2377.2|2380.7|2376.7|0
1768191860000|2026-01-12 04:24:20|2380.7|2376.7|2381.1|2377.1|2381.2|2377.2|2380.7|2376.7|1
1768191870000|2026-01-12 04:24:30|2380.7|2376.7|2380.8|2376.8|2381|2377|2380.7|2376.7|0
1768191880000|2026-01-12 04:24:40|2382|2378|2381|2377|2382|2378|2380.9|2376.9|1
1768191890000|2026-01-12 04:24:50|2381.5|2377.5|2380.8|2376.8|2381.5|2377.5|2380.8|2376.8|1
1768191900000|2026-01-12 04:25:00|2380.7|2376.7|2380.9|2376.9|2381.1|2377.1|2380.7|2376.7|0
1768191910000|2026-01-12 04:25:10|2381|2377|2380.8|2376.8|2381|2377|2378.5|2376.8|1
1768191920000|2026-01-12 04:25:20|2380.9|2376.9|2380.5|2376.5|2380.9|2376.9|2380.5|2376.5|0
1768191930000|2026-01-12 04:25:30|2379.1|2377.6|2380.6|2376.6|2380.7|2377.6|2379.1|2376.6|0
1768191950000|2026-01-12 04:25:50|2380.4|2376.4|2380.3|2376.3|2380.6|2376.6|2380.3|2376.3|0
1768191960000|2026-01-12 04:26:00|2380.4|2376.4|2380.6|2376.6|2380.6|2376.6|2380.3|2376.3|1
1768191970000|2026-01-12 04:26:10|2380.7|2376.7|2380.6|2376.6|2380.7|2376.7|2380.6|2376.6|0
1768191980000|2026-01-12 04:26:20|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|0
1768191990000|2026-01-12 04:26:30|2380.8|2376.8|2380.9|2376.9|2380.9|2376.9|2380.8|2376.8|0
1768192000000|2026-01-12 04:26:40|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|0
1768192020000|2026-01-12 04:27:00|2380.7|2376.7|2380.6|2376.6|2380.7|2376.7|2380.6|2376.6|0
1768192030000|2026-01-12 04:27:10|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|0
1768192040000|2026-01-12 04:27:20|2379.8|2375.8|2379.1|2375.1|2379.9|2375.9|2379.1|2375.1|4
1768192050000|2026-01-12 04:27:30|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|0
1768192070000|2026-01-12 04:27:50|2379.4|2375.4|2380.1|2376.1|2381|2377|2379.4|2375.4|0
1768192080000|2026-01-12 04:28:00|2380.2|2376.2|2380.3|2376.3|2380.3|2376.3|2380.1|2376.1|0
1768192090000|2026-01-12 04:28:10|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|0
1768192100000|2026-01-12 04:28:20|2380.7|2376.7|2380.9|2376.9|2380.9|2376.9|2380.7|2376.7|1
1768192110000|2026-01-12 04:28:30|2381.5|2377.5|2381.3|2377.3|2381.5|2377.5|2381.1|2377.1|1
1768192120000|2026-01-12 04:28:40|2381.1|2377.1|2381.3|2377.3|2381.3|2377.3|2381.1|2377.1|0
1768192130000|2026-01-12 04:28:50|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|0
1768192140000|2026-01-12 04:29:00|2381|2377|2381.8|2377.8|2381.8|2377.8|2380.6|2376.6|1
1768192170000|2026-01-12 04:29:30|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|0
1768192180000|2026-01-12 04:29:40|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|1
1768192190000|2026-01-12 04:29:50|2381.8|2377.8|2381.6|2377.6|2381.8|2377.8|2381.6|2377.6|0
1768192200000|2026-01-12 04:30:00|2381.7|2377.7|2380|2376|2381.7|2377.7|2380|2376|2
1768192210000|2026-01-12 04:30:10|2380.1|2376.1|2381.1|2377.1|2381.1|2377.1|2380.1|2376.1|0
1768192220000|2026-01-12 04:30:20|2381.3|2377.3|2381.7|2377.7|2381.7|2377.7|2381.3|2377.3|0
1768192250000|2026-01-12 04:30:50|2381.6|2377.6|2381.3|2377.3|2381.6|2377.6|2381.3|2377.3|0
1768192260000|2026-01-12 04:31:00|2381.4|2377.4|2381.6|2377.6|2381.6|2377.6|2381.3|2377.3|0
1768192270000|2026-01-12 04:31:10|2381.4|2377.4|2381.6|2377.6|2381.6|2377.6|2381.4|2377.4|0
1768192280000|2026-01-12 04:31:20|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|0
1768192290000|2026-01-12 04:31:30|2381.2|2377.2|2381.1|2377.1|2381.2|2377.2|2381.1|2377.1|0
1768192300000|2026-01-12 04:31:40|2381|2377|2379.5|2375.5|2381|2377|2379.5|2375.5|1
1768192310000|2026-01-12 04:31:50|2379.4|2375.4|2379.3|2375.3|2379.5|2375.5|2379.2|2375.2|0
1768192320000|2026-01-12 04:32:00|2379.2|2375.2|2379|2375|2379.2|2375.2|2379|2375|0
1768192330000|2026-01-12 04:32:10|2377.8|2376.3|2376.3|2374.8|2377.8|2376.3|2376.3|2374.8|1
1768192350000|2026-01-12 04:32:30|2375.5|2374|2376.6|2372.6|2377|2374|2374.5|2372.3|12
1768192360000|2026-01-12 04:32:40|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|0
1768192370000|2026-01-12 04:32:50|2376.8|2372.8|2377.5|2373.5|2377.7|2373.7|2376.7|2372.7|1
1768192380000|2026-01-12 04:33:00|2377.4|2373.4|2378|2374|2378.4|2374.4|2377.4|2373.4|0
1768192390000|2026-01-12 04:33:10|2377.5|2373.5|2377.9|2373.9|2377.9|2373.9|2377.4|2373.4|0
1768192400000|2026-01-12 04:33:20|2377.6|2373.6|2376|2372|2377.7|2373.7|2376|2372|7
1768192410000|2026-01-12 04:33:30|2374.7|2373.2|2375.9|2371.9|2376|2373.3|2374.6|2371.9|2
1768192420000|2026-01-12 04:33:40|2374.7|2373.2|2374.6|2373.1|2374.7|2373.2|2374.6|2373.1|0
1768192430000|2026-01-12 04:33:50|2374.5|2373|2373.5|2372|2375|2373|2373.5|2370.8|2
1768192440000|2026-01-12 04:34:00|2374.8|2370.8|2373.3|2371.8|2374.8|2372.1|2373.3|2370.8|1
1768192450000|2026-01-12 04:34:10|2373.2|2371.7|2373|2369|2374.9|2371.7|2372.2|2369|3
1768192460000|2026-01-12 04:34:20|2371.5|2370|2370.4|2368.9|2372.8|2370|2370.4|2368.8|1
1768192470000|2026-01-12 04:34:30|2372.2|2368.2|2372.1|2368.1|2372.5|2369.3|2370.8|2368.1|5
1768192480000|2026-01-12 04:34:40|2370.8|2369.3|2372|2368|2372.1|2369.4|2370.5|2368|2
1768192490000|2026-01-12 04:34:50|2372.1|2368.1|2370.6|2369.1|2372.1|2369.1|2370.4|2367.9|0
1768192500000|2026-01-12 04:35:00|2372.1|2368.1|2372.6|2368.6|2372.8|2369.5|2371|2368.1|1
1768192510000|2026-01-12 04:35:10|2372.9|2368.9|2373.6|2369.6|2373.6|2369.6|2372.7|2368.7|0
1768192520000|2026-01-12 04:35:20|2373.8|2369.8|2373.6|2369.6|2374|2370|2373.6|2369.6|0
1768192530000|2026-01-12 04:35:30|2373.9|2369.9|2374.3|2370.3|2374.5|2370.5|2373.9|2369.9|0
1768192540000|2026-01-12 04:35:40|2374.4|2370.4|2374.6|2370.6|2374.9|2370.9|2374.4|2370.4|0
1768192550000|2026-01-12 04:35:50|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2
1768192560000|2026-01-12 04:36:00|2375.1|2371.1|2375|2371|2375.1|2372.1|2373.6|2370.9|0
1768192570000|2026-01-12 04:36:10|2375.2|2371.2|2374.2|2372.7|2375.2|2372.7|2374.2|2371.2|0
1768192590000|2026-01-12 04:36:30|2374.1|2372.6|2374.1|2372.6|2374.1|2372.6|2374.1|2372.6|0
1768192600000|2026-01-12 04:36:40|2374.2|2372.7|2373.9|2372.4|2374.2|2372.7|2373.7|2372.2|0
1768192610000|2026-01-12 04:36:50|2374.1|2372.6|2373.9|2372.4|2375.5|2372.6|2373.9|2371.5|1
1768192620000|2026-01-12 04:37:00|2375.5|2371.5|2374.7|2373.2|2375.5|2373.2|2373.8|2371.5|1
1768192640000|2026-01-12 04:37:20|2375|2373.5|2374.1|2372.6|2375|2373.5|2374.1|2372.6|2
1768192650000|2026-01-12 04:37:30|2373.9|2372.4|2375.5|2371.5|2375.5|2372.4|2373.9|2370.9|0
1768192660000|2026-01-12 04:37:40|2374.4|2372.9|2375.7|2371.7|2375.7|2372.9|2374.4|2371.5|0
1768192670000|2026-01-12 04:37:50|2375.9|2371.9|2374.3|2372.8|2376|2373.6|2374.3|2371.6|1
1768192680000|2026-01-12 04:38:00|2375.9|2371.9|2376.6|2372.6|2376.7|2373.3|2374.8|2371.9|0
1768192690000|2026-01-12 04:38:10|2375.7|2371.7|2376.7|2372.7|2377.2|2373.2|2375.7|2371.7|0
1768192700000|2026-01-12 04:38:20|2375.7|2371.7|2376.5|2372.5|2376.8|2373.1|2374.6|2371.7|1
1768192710000|2026-01-12 04:38:30|2376.4|2372.4|2376|2372|2376.4|2372.4|2375.7|2371.7|0
1768192720000|2026-01-12 04:38:40|2375.7|2371.7|2375.1|2371.1|2375.7|2371.7|2375.1|2371.1|0
1768192730000|2026-01-12 04:38:50|2375.4|2371.4|2375.4|2371.4|2375.4|2371.4|2375.4|2371.4|0
1768192740000|2026-01-12 04:39:00|2375.3|2371.3|2374.7|2370.7|2375.3|2371.3|2374.7|2370.7|0
1768192750000|2026-01-12 04:39:10|2374.5|2370.5|2374.6|2370.6|2374.6|2370.6|2374.5|2370.5|0
1768192760000|2026-01-12 04:39:20|2374.8|2370.8|2374.9|2370.9|2374.9|2370.9|2374.8|2370.8|0
1768192780000|2026-01-12 04:39:40|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1768192790000|2026-01-12 04:39:50|2374.9|2370.9|2374.7|2370.7|2374.9|2370.9|2374.7|2370.7|0
1768192800000|2026-01-12 04:40:00|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.5|2370.5|0
1768192810000|2026-01-12 04:40:10|2374.5|2370.5|2374.9|2370.9|2374.9|2370.9|2374.5|2370.5|0
1768192840000|2026-01-12 04:40:40|2375.1|2371.1|2374.8|2370.8|2375.1|2371.1|2374.8|2370.8|0
1768192850000|2026-01-12 04:40:50|2374.7|2370.7|2374.5|2370.5|2374.7|2370.7|2374.5|2370.5|0
1768192860000|2026-01-12 04:41:00|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|0
1768192880000|2026-01-12 04:41:20|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|0
1768192900000|2026-01-12 04:41:40|2374.7|2370.7|2375.1|2371.1|2375.1|2371.1|2374.5|2370.5|0
1768192910000|2026-01-12 04:41:50|2374.9|2370.9|2375.7|2371.7|2375.7|2371.7|2374.9|2370.9|2
1768192920000|2026-01-12 04:42:00|2375.6|2371.6|2375.4|2371.4|2375.6|2371.6|2375.1|2371.1|0
1768192940000|2026-01-12 04:42:20|2375.3|2371.3|2375.7|2371.7|2375.7|2371.7|2375.3|2371.3|0
1768192950000|2026-01-12 04:42:30|2375.6|2371.6|2373.7|2372.2|2375.6|2372.2|2373.7|2371.6|0
1768192970000|2026-01-12 04:42:50|2373.8|2372.3|2373.7|2372.2|2373.8|2372.3|2373.7|2372.2|0
1768192990000|2026-01-12 04:43:10|2373.3|2371.8|2373.3|2371.8|2373.3|2371.8|2373.3|2371.8|2
1768193000000|2026-01-12 04:43:20|2373.2|2371.7|2373.1|2371.6|2374.7|2371.7|2373.1|2370.7|1
1768193010000|2026-01-12 04:43:30|2374.7|2370.7|2374.1|2370.1|2374.7|2371.6|2372.6|2370.1|1
1768193020000|2026-01-12 04:43:40|2374.3|2370.3|2374.8|2370.8|2374.8|2371.7|2373.2|2370.3|0
1768193030000|2026-01-12 04:43:50|2373.7|2372.2|2373.6|2372.1|2375.2|2372.2|2373.5|2370.6|1
1768193040000|2026-01-12 04:44:00|2373.7|2372.2|2373.8|2372.3|2373.8|2372.3|2373.6|2372.1|0
1768193050000|2026-01-12 04:44:10|2373.7|2372.2|2374.7|2370.7|2374.7|2372.6|2373.7|2370.7|2
1768193060000|2026-01-12 04:44:20|2373.6|2372.1|2373.7|2372.2|2373.7|2372.2|2373.6|2372.1|0
1768193070000|2026-01-12 04:44:30|2373.9|2372.4|2374|2372.5|2374|2372.5|2373.8|2372.3|0
1768193080000|2026-01-12 04:44:40|2374.1|2372.6|2375.6|2371.6|2375.6|2372.6|2374.1|2371.1|1
1768193100000|2026-01-12 04:45:00|2375.5|2371.5|2375.5|2371.5|2376.2|2372.2|2375.5|2371.5|0
1768193110000|2026-01-12 04:45:10|2375.6|2371.6|2375.2|2371.2|2375.6|2371.6|2375.2|2371.2|0
1768193120000|2026-01-12 04:45:20|2375.1|2371.1|2375.3|2371.3|2375.3|2371.3|2374.7|2370.7|0
1768193130000|2026-01-12 04:45:30|2375.5|2371.5|2375.9|2371.9|2375.9|2371.9|2375.5|2371.5|0
1768193140000|2026-01-12 04:45:40|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|0
1768193150000|2026-01-12 04:45:50|2375.9|2371.9|2376.3|2372.3|2376.5|2372.5|2375.6|2371.6|0
1768193160000|2026-01-12 04:46:00|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376|2372|0
1768193170000|2026-01-12 04:46:10|2376.4|2372.4|2376.2|2372.2|2376.4|2372.4|2376.2|2372.2|0
1768193180000|2026-01-12 04:46:20|2376.4|2372.4|2376.4|2372.4|2376.5|2372.5|2376.4|2372.4|0
1768193190000|2026-01-12 04:46:30|2376.2|2372.2|2376.1|2372.1|2376.2|2372.2|2376.1|2372.1|0
1768193200000|2026-01-12 04:46:40|2376.2|2372.2|2376.6|2372.6|2376.9|2372.9|2376.2|2372.2|0
1768193210000|2026-01-12 04:46:50|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|0
1768193220000|2026-01-12 04:47:00|2376.8|2372.8|2377.1|2373.1|2377.1|2373.1|2376.8|2372.8|0
1768193230000|2026-01-12 04:47:10|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.5|2372.5|0
1768193240000|2026-01-12 04:47:20|2376.7|2372.7|2376.4|2372.4|2376.7|2372.7|2376.2|2372.2|0
1768193250000|2026-01-12 04:47:30|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|0
1768193260000|2026-01-12 04:47:40|2376.2|2372.2|2375.6|2374.1|2376.3|2374.1|2375.6|2372.2|0
1768193280000|2026-01-12 04:48:00|2376.2|2372.2|2375.9|2371.9|2376.2|2372.2|2375.9|2371.9|0
1768193290000|2026-01-12 04:48:10|2376|2372|2376.2|2372.2|2376.2|2372.2|2376|2372|0
1768193300000|2026-01-12 04:48:20|2375.8|2371.8|2375.3|2373.8|2375.8|2373.8|2375.3|2371.8|0
1768193330000|2026-01-12 04:48:50|2375.8|2371.8|2375.2|2373.7|2375.8|2373.8|2375.1|2371.8|0
1768193340000|2026-01-12 04:49:00|2375.1|2373.6|2376.2|2372.2|2376.2|2373.7|2375.1|2372.2|0
1768193350000|2026-01-12 04:49:10|2375|2373.5|2375.2|2373.7|2375.2|2373.7|2375|2373.5|0
1768193360000|2026-01-12 04:49:20|2377.4|2373.4|2378.1|2374.1|2378.4|2374.4|2377.4|2373.4|2
1768193370000|2026-01-12 04:49:30|2377.8|2373.8|2377.6|2373.6|2378|2374|2377.6|2373.6|0
1768193380000|2026-01-12 04:49:40|2376.3|2374.8|2376.3|2374.8|2376.3|2374.8|2376.3|2374.8|0
1768193410000|2026-01-12 04:50:10|2376.2|2374.7|2376.1|2374.6|2377.7|2374.7|2376.1|2373.7|0
1768193420000|2026-01-12 04:50:20|2376.2|2374.7|2377.1|2373.1|2377.2|2374.8|2376.1|2372.9|0
1768193430000|2026-01-12 04:50:30|2377.9|2373.9|2377.1|2373.1|2377.9|2373.9|2377.1|2373.1|0
1768193450000|2026-01-12 04:50:50|2377|2373|2376.9|2372.9|2377|2373|2376.7|2372.7|0
1768193480000|2026-01-12 04:51:20|2377|2373|2377|2373|2377|2373|2377|2373|0
1768193490000|2026-01-12 04:51:30|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377|2373|0
1768193510000|2026-01-12 04:51:50|2377.2|2373.2|2375.3|2373.8|2377.2|2373.8|2375.3|2373.1|0
1768193520000|2026-01-12 04:52:00|2375.6|2371.6|2374.7|2373.2|2375.6|2373.2|2374.6|2371.4|2
1768193530000|2026-01-12 04:52:10|2375.4|2371.4|2374.4|2372.9|2375.4|2372.9|2374.4|2371.4|0
1768193540000|2026-01-12 04:52:20|2374.5|2373|2376.8|2372.8|2376.8|2373.8|2374.5|2372.8|2
1768193550000|2026-01-12 04:52:30|2376.6|2372.6|2376.4|2372.4|2376.6|2373.4|2374.8|2371.8|1
1768193580000|2026-01-12 04:53:00|2376.5|2372.5|2376.8|2372.8|2377.1|2373.1|2376.2|2372.2|0
1768193590000|2026-01-12 04:53:10|2374.6|2373.1|2374.6|2373.1|2374.6|2373.1|2374.6|2373.1|4
1768193600000|2026-01-12 04:53:20|2375|2373.5|2376.9|2372.9|2377|2374.7|2375|2372.9|3
1768193610000|2026-01-12 04:53:30|2375.4|2373.9|2376.5|2372.5|2376.5|2373.9|2375.4|2372.3|0
1768193620000|2026-01-12 04:53:40|2376.4|2372.4|2377|2373|2377|2373.1|2374.6|2372|0
1768193630000|2026-01-12 04:53:50|2376.9|2372.9|2377.8|2373.8|2378.1|2374.1|2376.9|2372.9|0
1768193640000|2026-01-12 04:54:00|2377.9|2373.9|2378.8|2374.8|2378.8|2376.1|2377.6|2373.9|0
1768193680000|2026-01-12 04:54:40|2377|2375.5|2377.3|2375.8|2377.3|2375.8|2377|2375.5|1
1768193690000|2026-01-12 04:54:50|2377.2|2375.7|2377.4|2375.9|2378.7|2375.9|2377.2|2374.7|0
1768193700000|2026-01-12 04:55:00|2377.5|2376|2378.1|2374.1|2378.1|2376.2|2376.8|2374.1|5
1768193710000|2026-01-12 04:55:10|2376.9|2375.4|2378.5|2374.5|2378.6|2375.4|2376.9|2374.4|0
1768193730000|2026-01-12 04:55:30|2378.3|2374.3|2377|2375.5|2378.3|2375.5|2377|2374.3|0
1768193740000|2026-01-12 04:55:40|2376.9|2375.4|2376.3|2372.3|2378.2|2375.4|2376.3|2372.3|3
1768193750000|2026-01-12 04:55:50|2376.2|2372.2|2376.3|2372.3|2376.4|2372.4|2376.2|2372.2|0
1768193770000|2026-01-12 04:56:10|2376.1|2372.1|2376.2|2372.2|2376.3|2373.2|2374.7|2372.1|1
1768193780000|2026-01-12 04:56:20|2376.3|2372.3|2376.4|2372.4|2377.4|2373.4|2376.3|2372.3|0
1768193790000|2026-01-12 04:56:30|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.5|2372.5|0
1768193800000|2026-01-12 04:56:40|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|1
1768193810000|2026-01-12 04:56:50|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|0
1768193820000|2026-01-12 04:57:00|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|0
1768193830000|2026-01-12 04:57:10|2376.8|2372.8|2376.8|2372.8|2376.9|2372.9|2376.8|2372.8|0
1768193840000|2026-01-12 04:57:20|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|0
1768193850000|2026-01-12 04:57:30|2376.8|2372.8|2376.8|2372.8|2377|2373|2376.8|2372.8|0
1768193860000|2026-01-12 04:57:40|2376.6|2372.6|2376.8|2372.8|2376.8|2372.8|2376.6|2372.6|0
1768193880000|2026-01-12 04:58:00|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|0
1768193890000|2026-01-12 04:58:10|2376.6|2372.6|2376.9|2372.9|2376.9|2372.9|2376.6|2372.6|0
1768193900000|2026-01-12 04:58:20|2377.3|2373.3|2377.5|2373.5|2377.5|2373.5|2377.3|2373.3|0
1768193910000|2026-01-12 04:58:30|2377.6|2373.6|2378.1|2374.1|2378.1|2374.1|2377.6|2373.6|0
1768193930000|2026-01-12 04:58:50|2377.8|2373.8|2377.6|2373.6|2377.8|2373.8|2377.6|2373.6|0
1768193940000|2026-01-12 04:59:00|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1768193960000|2026-01-12 04:59:20|2377.6|2373.6|2377.1|2373.1|2377.7|2373.7|2377.1|2373.1|0
1768193980000|2026-01-12 04:59:40|2377.9|2373.9|2377.2|2373.2|2377.9|2373.9|2377.1|2373.1|0
1768193990000|2026-01-12 04:59:50|2377.1|2373.1|2375.2|2373.7|2377.2|2373.7|2375.2|2372.8|6
1768194000000|2026-01-12 05:00:00|2376.1|2372.1|2374.4|2372.9|2376.1|2373.1|2374.4|2372.1|0
1768194010000|2026-01-12 05:00:10|2376|2372|2372.8|2371.3|2376|2373|2372.8|2371.3|1
1768194020000|2026-01-12 05:00:20|2372.5|2371|2372|2368|2372.5|2371|2372|2368|2
1768194040000|2026-01-12 05:00:40|2371.8|2367.8|2370.5|2369|2371.8|2369|2370.5|2367.8|0
1768194050000|2026-01-12 05:00:50|2370.4|2368.9|2369.6|2365.6|2370.4|2368.9|2367.1|2364.5|5
1768194060000|2026-01-12 05:01:00|2369.4|2365.4|2368.3|2364.3|2369.4|2366.2|2367.6|2364.3|2
1768194070000|2026-01-12 05:01:10|2368.2|2364.2|2368.9|2364.9|2369|2365.7|2366.8|2364.1|2
1768194080000|2026-01-12 05:01:20|2369|2365|2368.8|2367.3|2369.2|2367.4|2368.8|2365|2
1768194090000|2026-01-12 05:01:30|2368.9|2367.4|2369.2|2365.2|2369.2|2367.4|2368.5|2364.9|1
1768194100000|2026-01-12 05:01:40|2368.1|2366.6|2367.2|2365.7|2369.6|2366.6|2367.2|2364.8|1
1768194110000|2026-01-12 05:01:50|2367.8|2366.3|2369.6|2365.6|2369.6|2366.3|2367.8|2365.6|0
1768194120000|2026-01-12 05:02:00|2369.8|2365.8|2370.4|2366.4|2370.4|2366.4|2369.7|2365.7|0
1768194130000|2026-01-12 05:02:10|2370.3|2366.3|2370.2|2366.2|2370.4|2366.4|2370.1|2366.1|0
1768194140000|2026-01-12 05:02:20|2370.3|2366.3|2370.9|2366.9|2370.9|2366.9|2370.3|2366.3|0
1768194150000|2026-01-12 05:02:30|2371|2367|2370.9|2366.9|2371|2367|2370.8|2366.8|0
1768194160000|2026-01-12 05:02:40|2371.1|2367.1|2371|2367|2371.3|2367.3|2371|2367|0
1768194180000|2026-01-12 05:03:00|2369.8|2368.3|2371.5|2367.5|2371.5|2368.3|2369.8|2367.3|0
1768194220000|2026-01-12 05:03:40|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|0
1768194230000|2026-01-12 05:03:50|2371.5|2367.5|2371.5|2367.5|2372.2|2368.2|2371.5|2367.5|0
1768194240000|2026-01-12 05:04:00|2371.2|2367.2|2371.5|2367.5|2371.5|2367.5|2371.2|2367.2|0
1768194250000|2026-01-12 05:04:10|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|0
1768194260000|2026-01-12 05:04:20|2371.6|2367.6|2371.6|2370.1|2373|2370.1|2370.6|2367.6|1
1768194270000|2026-01-12 05:04:30|2371.9|2370.4|2371.9|2370.4|2371.9|2370.4|2371.9|2370.4|0
1768194290000|2026-01-12 05:04:50|2372.1|2370.6|2372.1|2370.6|2372.1|2370.6|2372.1|2370.6|0
1768194300000|2026-01-12 05:05:00|2372|2370.5|2372|2370.5|2372|2370.5|2372|2370.5|0
1768194310000|2026-01-12 05:05:10|2370.3|2368.8|2370.6|2369.1|2370.6|2369.1|2370.3|2368.8|4
1768194320000|2026-01-12 05:05:20|2370.4|2368.9|2370.4|2368.9|2370.4|2368.9|2370.4|2368.9|0
1768194330000|2026-01-12 05:05:30|2371.3|2367.3|2372|2370.5|2374.1|2370.6|2370.5|2367.3|3
1768194340000|2026-01-12 05:05:40|2371.9|2370.4|2370.9|2369.4|2372|2370.5|2370.4|2367.6|2
1768194350000|2026-01-12 05:05:50|2370.8|2369.3|2372.6|2368.6|2372.9|2369.8|2370.8|2367.8|0
1768194360000|2026-01-12 05:06:00|2372.5|2368.5|2371.8|2367.8|2372.5|2368.5|2371.8|2367.8|0
1768194370000|2026-01-12 05:06:10|2371.3|2367.3|2371.5|2367.5|2371.6|2369.7|2371.2|2367.3|1
1768194380000|2026-01-12 05:06:20|2371.8|2367.8|2371.9|2367.9|2372|2368|2371.8|2367.8|0
1768194390000|2026-01-12 05:06:30|2371.4|2367.4|2372|2368|2372|2368|2371.4|2367.4|0
1768194400000|2026-01-12 05:06:40|2372.2|2368.2|2372.6|2368.6|2372.6|2368.6|2372.2|2368.2|0
1768194410000|2026-01-12 05:06:50|2372.9|2368.9|2372.5|2368.5|2372.9|2368.9|2372.4|2368.4|0
1768194420000|2026-01-12 05:07:00|2372.7|2368.7|2373.4|2369.4|2373.4|2369.4|2372.7|2368.7|0
1768194440000|2026-01-12 05:07:20|2374.2|2370.2|2374.3|2370.3|2374.5|2370.5|2374.2|2370.2|0
1768194450000|2026-01-12 05:07:30|2374.4|2370.4|2374.5|2370.5|2374.5|2370.5|2374.4|2370.4|0
1768194460000|2026-01-12 05:07:40|2373.9|2372.4|2373.9|2372.4|2373.9|2372.4|2373.9|2372.4|0
1768194470000|2026-01-12 05:07:50|2373.8|2372.3|2374|2372.5|2374.1|2372.6|2373.8|2372.3|0
1768194480000|2026-01-12 05:08:00|2375.3|2371.3|2375.6|2371.6|2375.6|2371.6|2375.3|2371.3|3
1768194490000|2026-01-12 05:08:10|2374.5|2373|2374.5|2373|2374.5|2373|2374.5|2373|0
1768194500000|2026-01-12 05:08:20|2374.3|2372.8|2373.2|2371.7|2374.3|2372.8|2373.2|2371.7|4
1768194510000|2026-01-12 05:08:30|2374.8|2370.8|2373.3|2371.8|2374.8|2371.8|2373|2370.7|0
1768194530000|2026-01-12 05:08:50|2373.2|2371.7|2373.8|2369.8|2373.8|2371.7|2371.9|2368.4|2
1768194540000|2026-01-12 05:09:00|2373.9|2369.9|2374.1|2370.1|2374.1|2370.1|2373.8|2369.8|0
1768194550000|2026-01-12 05:09:10|2373.8|2369.8|2373.8|2369.8|2373.9|2369.9|2373.8|2369.8|0
1768194560000|2026-01-12 05:09:20|2373.9|2369.9|2374.5|2373|2376.2|2373.2|2373.9|2369.9|1
1768194570000|2026-01-12 05:09:30|2374.4|2372.9|2374.6|2373.1|2374.7|2373.2|2374.4|2372.9|1
1768194580000|2026-01-12 05:09:40|2375.4|2373.9|2375.4|2373.9|2375.5|2374|2375.2|2373.7|0
1768194590000|2026-01-12 05:09:50|2375.5|2374|2377.7|2373.7|2377.7|2374|2375.5|2373.1|3
1768194600000|2026-01-12 05:10:00|2376.2|2374.7|2376.4|2374.9|2376.8|2375.3|2376.2|2374.7|0
1768194610000|2026-01-12 05:10:10|2376.8|2375.3|2378.8|2374.8|2378.8|2376|2376.8|2374.5|1
1768194620000|2026-01-12 05:10:20|2378.7|2374.7|2378.7|2374.7|2378.8|2374.8|2378.7|2374.7|0
1768194630000|2026-01-12 05:10:30|2377.5|2376|2378.8|2374.8|2378.8|2376|2377.5|2374.8|0
1768194640000|2026-01-12 05:10:40|2377.5|2376|2377.5|2376|2377.5|2376|2377.5|2376|0
1768194660000|2026-01-12 05:11:00|2377.3|2375.8|2378.8|2374.8|2378.8|2376|2376.9|2374.1|2
1768194670000|2026-01-12 05:11:10|2377.6|2376.1|2377.8|2376.3|2378.8|2376.3|2377.6|2374.8|0
1768194680000|2026-01-12 05:11:20|2377.9|2376.4|2377.9|2376.4|2377.9|2376.4|2377.9|2376.4|0
1768194690000|2026-01-12 05:11:30|2377.2|2375.7|2377.2|2375.7|2377.2|2375.7|2377.2|2375.7|2
1768194700000|2026-01-12 05:11:40|2378.5|2374.5|2377.5|2376|2378.5|2376.1|2377.5|2374.5|0
1768194710000|2026-01-12 05:11:50|2376.9|2375.4|2376.4|2374.9|2378.5|2375.4|2376.4|2374.4|0
1768194720000|2026-01-12 05:12:00|2378.1|2374.1|2378.3|2374.3|2378.4|2375|2376.2|2373.8|1
1768194730000|2026-01-12 05:12:10|2378.2|2374.2|2377.1|2375.6|2378.2|2375.8|2377.1|2374.1|1
1768194740000|2026-01-12 05:12:20|2377.2|2375.7|2376.5|2375|2378|2375.7|2376.4|2374|1
1768194750000|2026-01-12 05:12:30|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2375.7|2371.7|1
1768194760000|2026-01-12 05:12:40|2375.3|2373.8|2374.3|2372.8|2376.7|2373.8|2374.3|2371.9|0
1768194770000|2026-01-12 05:12:50|2375.8|2371.8|2375.2|2371.2|2375.8|2372.8|2374.3|2370.7|0
1768194780000|2026-01-12 05:13:00|2374.2|2372.7|2376.4|2372.4|2376.4|2373.4|2374.2|2371.9|1
1768194790000|2026-01-12 05:13:10|2375.3|2373.8|2377|2373|2377|2373.8|2375.3|2372.2|0
1768194800000|2026-01-12 05:13:20|2376.5|2372.5|2377|2373|2377.1|2373.1|2376.5|2372.5|0
1768194810000|2026-01-12 05:13:30|2376.6|2372.6|2377.5|2373.5|2377.5|2374.6|2376.1|2372.6|0
1768194820000|2026-01-12 05:13:40|2376.5|2375|2378.1|2374.1|2378.1|2375.5|2376.5|2374.1|0
1768194830000|2026-01-12 05:13:50|2378|2374|2378.1|2374.1|2378.1|2374.1|2377.7|2373.7|0
1768194840000|2026-01-12 05:14:00|2378.2|2374.2|2377.8|2376.3|2378.2|2376.3|2377.3|2374|1
1768194850000|2026-01-12 05:14:10|2377.6|2376.1|2377.5|2376|2377.8|2376.3|2377.5|2376|1
1768194870000|2026-01-12 05:14:30|2377.4|2375.9|2377.2|2375.7|2377.4|2375.9|2377.2|2375.7|1
1768194880000|2026-01-12 05:14:40|2378|2374|2377.2|2373.2|2378.1|2374.1|2377|2373|1
1768194890000|2026-01-12 05:14:50|2377.5|2373.5|2376.4|2372.4|2377.7|2373.7|2376.4|2372.4|1
1768194900000|2026-01-12 05:15:00|2376.1|2372.1|2375.8|2371.8|2376.1|2372.1|2375.5|2371.5|1
1768194910000|2026-01-12 05:15:10|2375.9|2371.9|2376.2|2372.2|2376.2|2372.2|2375.9|2371.9|0
1768194920000|2026-01-12 05:15:20|2376.1|2372.1|2375.2|2373.7|2376.2|2373.7|2375.1|2372.1|0
1768194940000|2026-01-12 05:15:40|2376.1|2372.1|2376.2|2372.2|2376.2|2372.2|2376.1|2372.1|0
1768194950000|2026-01-12 05:15:50|2375.2|2373.7|2375.2|2373.7|2375.2|2373.7|2375.2|2373.7|0
1768194960000|2026-01-12 05:16:00|2376.2|2372.2|2377.4|2373.4|2377.6|2373.7|2375|2372.2|1
1768194970000|2026-01-12 05:16:10|2377.2|2373.2|2376.9|2372.9|2377.2|2373.2|2376.9|2372.9|0
1768194980000|2026-01-12 05:16:20|2377|2373|2377.1|2373.1|2377.1|2373.1|2377|2373|0
1768194990000|2026-01-12 05:16:30|2374.7|2373.2|2377.2|2373.2|2377.4|2373.4|2374.7|2373|1
1768195000000|2026-01-12 05:16:40|2377.6|2373.6|2377.7|2373.7|2377.7|2373.7|2377.5|2373.5|0
1768195010000|2026-01-12 05:16:50|2377.9|2373.9|2377.8|2373.8|2378|2374|2377.6|2373.6|0
1768195020000|2026-01-12 05:17:00|2378|2374|2379.5|2375.5|2379.5|2376.2|2377.2|2373.9|2
1768195030000|2026-01-12 05:17:10|2379.4|2375.4|2379.3|2375.3|2379.4|2375.4|2379.3|2375.3|0
1768195060000|2026-01-12 05:17:40|2377.9|2376.4|2378.5|2374.5|2378.5|2376.4|2377.7|2374.5|1
1768195070000|2026-01-12 05:17:50|2377.4|2375.9|2377.5|2376|2378.5|2376|2377.4|2374.5|0
1768195080000|2026-01-12 05:18:00|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.3|2374.3|0
1768195090000|2026-01-12 05:18:10|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|3
1768195100000|2026-01-12 05:18:20|2378.9|2374.9|2378.6|2374.6|2378.9|2374.9|2378.5|2374.5|1
1768195110000|2026-01-12 05:18:30|2378.5|2374.5|2378.7|2374.7|2378.9|2374.9|2378.5|2374.5|1
1768195120000|2026-01-12 05:18:40|2378.8|2374.8|2378.5|2374.5|2378.8|2374.8|2378.4|2374.4|1
1768195140000|2026-01-12 05:19:00|2378.6|2374.6|2378.6|2374.6|2378.7|2374.7|2378.6|2374.6|0
1768195150000|2026-01-12 05:19:10|2378.7|2374.7|2379.2|2375.2|2380|2376|2378.7|2374.7|0
1768195160000|2026-01-12 05:19:20|2379|2375|2379|2375|2379|2375|2379|2375|0
1768195170000|2026-01-12 05:19:30|2378.9|2374.9|2379.1|2375.1|2379.1|2375.4|2376.9|2374.9|1
1768195180000|2026-01-12 05:19:40|2379|2375|2378.8|2374.8|2379|2375|2378.8|2374.8|0
1768195190000|2026-01-12 05:19:50|2378.9|2374.9|2378.2|2374.2|2378.9|2374.9|2378.2|2374.2|0
1768195200000|2026-01-12 05:20:00|2377|2375.5|2378.2|2374.2|2378.2|2375.5|2377|2374.2|0
1768195210000|2026-01-12 05:20:10|2377|2375.5|2377|2375.5|2378.2|2375.5|2377|2374.2|0
1768195230000|2026-01-12 05:20:30|2379.4|2375.4|2380.2|2376.2|2380.2|2376.2|2379.4|2375.4|2
1768195240000|2026-01-12 05:20:40|2380.1|2376.1|2379.8|2375.8|2380.1|2376.1|2379.8|2375.8|0
1768195250000|2026-01-12 05:20:50|2378|2376.5|2378|2376.5|2378|2376.5|2377.9|2376.4|0
1768195260000|2026-01-12 05:21:00|2379.9|2375.9|2379.8|2375.8|2379.9|2375.9|2379.8|2375.8|1
1768195270000|2026-01-12 05:21:10|2379.7|2375.7|2377.9|2376.4|2379.7|2376.4|2377.9|2375.6|0
1768195280000|2026-01-12 05:21:20|2378|2376.5|2376.9|2375.4|2378.9|2376.5|2376.8|2374.5|2
1768195290000|2026-01-12 05:21:30|2378.3|2374.3|2376.6|2375.1|2378.3|2375.3|2376.4|2374.3|0
1768195300000|2026-01-12 05:21:40|2376.8|2375.3|2376.8|2375.3|2378.2|2375.3|2376.7|2374.2|0
1768195310000|2026-01-12 05:21:50|2377.3|2373.3|2377.8|2373.8|2377.8|2373.8|2377.3|2373.3|1
1768195320000|2026-01-12 05:22:00|2377.7|2373.7|2374.9|2370.9|2377.7|2373.9|2374.5|2370.5|1
1768195330000|2026-01-12 05:22:10|2375|2371|2374.9|2370.9|2375.3|2371.3|2374.9|2370.9|0
1768195340000|2026-01-12 05:22:20|2375.3|2371.3|2375.5|2371.5|2375.5|2371.5|2375.2|2371.2|0
1768195350000|2026-01-12 05:22:30|2375.3|2371.3|2375.4|2371.4|2375.4|2371.4|2375.3|2371.3|0
1768195360000|2026-01-12 05:22:40|2377.6|2373.6|2377.3|2373.3|2377.7|2373.7|2377.3|2373.3|2
1768195380000|2026-01-12 05:23:00|2377.4|2373.4|2378|2374|2378|2374|2377.3|2373.3|0
1768195390000|2026-01-12 05:23:10|2378.2|2374.2|2378|2374|2378.2|2374.2|2378|2374|0
1768195400000|2026-01-12 05:23:20|2378.6|2374.6|2377|2375.5|2378.6|2375.5|2377|2374.3|1
1768195410000|2026-01-12 05:23:30|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|0
1768195420000|2026-01-12 05:23:40|2378.3|2374.3|2376.8|2375.3|2378.3|2375.3|2376.6|2374.3|0
1768195430000|2026-01-12 05:23:50|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.4|2373.4|1
1768195440000|2026-01-12 05:24:00|2377.4|2373.4|2377.3|2373.3|2377.4|2374.6|2376.1|2373.1|0
1768195450000|2026-01-12 05:24:10|2377.2|2373.2|2375.9|2374.4|2377.2|2374.4|2375.9|2373|0
1768195460000|2026-01-12 05:24:20|2376|2374.5|2378.1|2374.1|2378.6|2374.6|2376|2374.1|1
1768195470000|2026-01-12 05:24:30|2377.9|2373.9|2376.4|2372.4|2377.9|2374.4|2375.9|2372.4|0
1768195480000|2026-01-12 05:24:40|2376.3|2372.3|2375.3|2373.8|2376.3|2373.8|2375.3|2372|0
1768195490000|2026-01-12 05:24:50|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|0
1768195500000|2026-01-12 05:25:00|2376.2|2372.2|2375.4|2371.4|2376.2|2372.2|2375.4|2371.4|0
1768195510000|2026-01-12 05:25:10|2375.2|2371.2|2374.2|2372.7|2375.4|2372.7|2374.2|2371.2|0
1768195520000|2026-01-12 05:25:20|2374.4|2372.9|2374.3|2372.8|2374.5|2373|2374.2|2372.7|0
1768195530000|2026-01-12 05:25:30|2374.2|2372.7|2375.3|2371.3|2375.3|2372.7|2374.2|2371.2|0
1768195540000|2026-01-12 05:25:40|2374.2|2372.7|2375.2|2371.2|2375.5|2372.8|2374.2|2371.2|0
1768195550000|2026-01-12 05:25:50|2374.6|2370.6|2373.6|2369.6|2375.1|2371.1|2373.5|2369.5|0
1768195560000|2026-01-12 05:26:00|2373.2|2369.2|2373.4|2369.4|2373.6|2369.6|2373.1|2369.1|0
1768195570000|2026-01-12 05:26:10|2373.3|2369.3|2373.4|2369.4|2373.4|2369.4|2373.3|2369.3|0
1768195580000|2026-01-12 05:26:20|2375.6|2371.6|2376.8|2372.8|2376.9|2372.9|2375.6|2371.6|5
1768195590000|2026-01-12 05:26:30|2376.9|2372.9|2376.8|2372.8|2377|2373|2376.8|2372.8|0
1768195610000|2026-01-12 05:26:50|2376.9|2372.9|2377|2373|2377|2374.4|2375.8|2372.9|0
1768195630000|2026-01-12 05:27:10|2376.9|2372.9|2376|2374.5|2377|2374.5|2376|2372.9|0
1768195640000|2026-01-12 05:27:20|2375.8|2374.3|2377|2373|2377|2374.3|2375.8|2373|0
1768195650000|2026-01-12 05:27:30|2376.9|2372.9|2376|2372|2376.9|2372.9|2376|2372|0
1768195660000|2026-01-12 05:27:40|2376.1|2372.1|2376.3|2372.3|2376.4|2372.4|2376.1|2372.1|0
1768195670000|2026-01-12 05:27:50|2376.2|2372.2|2376.4|2372.4|2376.4|2372.4|2376.2|2372.2|0
1768195680000|2026-01-12 05:28:00|2376.3|2372.3|2375.7|2371.7|2376.3|2372.5|2374|2371.7|1
1768195690000|2026-01-12 05:28:10|2375.8|2371.8|2375.9|2371.9|2376|2372|2375.8|2371.8|0
1768195700000|2026-01-12 05:28:20|2376|2372|2376.7|2372.7|2376.7|2372.7|2376|2372|0
1768195710000|2026-01-12 05:28:30|2376.6|2372.6|2376.1|2372.1|2376.6|2372.6|2376.1|2372.1|0
1768195720000|2026-01-12 05:28:40|2376|2372|2376.1|2372.1|2376.1|2372.1|2375.9|2371.9|1
1768195730000|2026-01-12 05:28:50|2376.2|2372.2|2375.9|2374.4|2377|2374.4|2375.8|2372.2|0
1768195740000|2026-01-12 05:29:00|2376|2374.5|2376|2374.5|2376|2374.5|2376|2374.5|0
1768195750000|2026-01-12 05:29:10|2375.9|2374.4|2376.8|2375.3|2376.8|2375.3|2375.9|2374.4|2
1768195760000|2026-01-12 05:29:20|2378.3|2374.3|2377.3|2373.3|2378.3|2375.8|2377.1|2373.3|2
1768195770000|2026-01-12 05:29:30|2377.6|2373.6|2377.4|2373.4|2377.6|2373.6|2377.4|2373.4|0
1768195780000|2026-01-12 05:29:40|2377|2373|2377|2373|2377|2373|2377|2373|0
1768195790000|2026-01-12 05:29:50|2377.1|2373.1|2377.2|2373.2|2377.2|2373.2|2377.1|2373.1|0
1768195800000|2026-01-12 05:30:00|2377.1|2373.1|2378.2|2374.2|2378.9|2375.9|2371.6|2367.9|11
1768195810000|2026-01-12 05:30:10|2377.8|2373.8|2386.3|2382.3|2387.2|2384.7|2377.8|2373.8|21
1768195820000|2026-01-12 05:30:20|2386.2|2382.2|2387.4|2383.4|2389.2|2385.2|2385.4|2382.2|19
1768195830000|2026-01-12 05:30:30|2387.3|2383.3|2391.2|2387.2|2391.2|2388.6|2386.7|2382.7|9
1768195840000|2026-01-12 05:30:40|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2390.3|2386.3|3
1768195850000|2026-01-12 05:30:50|2390.9|2386.9|2388|2384|2391.2|2388.5|2388|2384|4
1768195860000|2026-01-12 05:31:00|2388.1|2384.1|2388.7|2384.7|2389.6|2385.8|2387.3|2384.1|5
1768195870000|2026-01-12 05:31:10|2389|2385|2389.1|2385.1|2390|2386|2388.3|2384.3|1
1768195880000|2026-01-12 05:31:20|2389|2385|2385.9|2384.4|2389|2385.5|2385.8|2383.1|1
1768195890000|2026-01-12 05:31:30|2385.8|2384.3|2386.8|2382.8|2386.9|2384.4|2385.7|2382.8|2
1768195900000|2026-01-12 05:31:40|2386.9|2382.9|2386.7|2382.7|2386.9|2384.4|2385.8|2382.7|0
1768195910000|2026-01-12 05:31:50|2385.5|2384|2385.4|2383.9|2386.7|2384|2385.4|2382.7|0
1768195920000|2026-01-12 05:32:00|2387.9|2385.5|2386.8|2385.3|2388|2385.6|2386.7|2383.7|3
1768195930000|2026-01-12 05:32:10|2387.7|2383.7|2385.3|2383.8|2388.6|2385.7|2385.3|2383.7|2
1768195940000|2026-01-12 05:32:20|2387.1|2383.1|2387.9|2383.9|2387.9|2383.9|2387.1|2383.1|2
1768195950000|2026-01-12 05:32:30|2386.9|2385.4|2387|2385.5|2387|2385.5|2386.9|2385.4|0
1768195960000|2026-01-12 05:32:40|2387.4|2385.9|2392.2|2390.7|2392.2|2390.7|2387.4|2385.6|5
1768195970000|2026-01-12 05:32:50|2393.1|2389.1|2392.4|2388.4|2393.2|2389.2|2391.5|2387.5|5
1768195980000|2026-01-12 05:33:00|2392.5|2388.5|2390.7|2386.7|2392.7|2388.7|2389.3|2385.3|2
1768195990000|2026-01-12 05:33:10|2390.6|2386.6|2392.1|2388.1|2392.3|2388.5|2389.9|2386.6|1
1768196000000|2026-01-12 05:33:20|2390.3|2388.8|2394.4|2390.4|2394.4|2391.1|2390.1|2388.3|3
1768196010000|2026-01-12 05:33:30|2393.6|2392.1|2391.6|2390.1|2395.2|2392.1|2391.6|2389.1|6
1768196020000|2026-01-12 05:33:40|2392.8|2388.8|2393.1|2389.1|2393.2|2389.2|2392.3|2388.3|2
1768196030000|2026-01-12 05:33:50|2393.5|2389.5|2394.6|2390.6|2395.5|2392.6|2392.9|2389.5|29
1768196040000|2026-01-12 05:34:00|2395.4|2391.4|2394.6|2390.6|2395.4|2392.8|2392.5|2388.5|3
1768196050000|2026-01-12 05:34:10|2394.5|2390.5|2394.5|2390.5|2394.8|2390.8|2392.2|2389|8
1768196060000|2026-01-12 05:34:20|2392.3|2390.8|2393.2|2389.2|2394.5|2390.8|2392.3|2388.8|1
1768196070000|2026-01-12 05:34:30|2393.1|2389.1|2393.7|2389.7|2393.7|2389.7|2392.8|2388.8|2
1768196080000|2026-01-12 05:34:40|2394.6|2390.6|2395.4|2391.4|2395.4|2392.2|2393.6|2390.5|3
1768196090000|2026-01-12 05:34:50|2392.5|2388.5|2393.2|2389.2|2393.4|2390.7|2392.2|2388.5|6
1768196100000|2026-01-12 05:35:00|2392.2|2390.7|2391.8|2390.3|2393.4|2390.7|2391.7|2389.2|0
1768196110000|2026-01-12 05:35:10|2392.3|2390.8|2391.8|2390.3|2392.3|2390.8|2391.8|2390.3|1
1768196120000|2026-01-12 05:35:20|2391.5|2390|2390.6|2386.6|2393.4|2390|2390.6|2386.6|1
1768196130000|2026-01-12 05:35:30|2390.5|2386.5|2392.7|2391.2|2392.8|2391.2|2388.7|2384.7|30
1768196140000|2026-01-12 05:35:40|2392.5|2391|2393.7|2389.7|2393.7|2391|2392.5|2389.1|1
1768196150000|2026-01-12 05:35:50|2393.6|2389.6|2392.9|2388.9|2393.8|2390.7|2392.2|2388.4|3
1768196160000|2026-01-12 05:36:00|2391.4|2389.9|2395.2|2391.2|2395.2|2392.4|2391.4|2388.8|3
1768196170000|2026-01-12 05:36:10|2393.7|2392.2|2393.4|2391.9|2394.9|2392.2|2393.3|2390.7|0
1768196180000|2026-01-12 05:36:20|2393.1|2391.6|2394.3|2392.8|2395.5|2392.8|2393.1|2390.4|5
1768196190000|2026-01-12 05:36:30|2397.7|2393.7|2395.5|2391.5|2397.7|2394.1|2394.3|2391.5|7
1768196200000|2026-01-12 05:36:40|2395.6|2391.6|2395.6|2391.6|2395.6|2393|2394.4|2391.4|0
1768196210000|2026-01-12 05:36:50|2394.3|2392.8|2394|2390|2394.3|2392.8|2393.7|2389.7|1
1768196220000|2026-01-12 05:37:00|2393.6|2389.6|2391.6|2390.1|2393.6|2390.1|2391.4|2388.8|2
1768196230000|2026-01-12 05:37:10|2392.9|2388.9|2391.3|2389.8|2392.9|2389.9|2391.3|2388.8|0
1768196240000|2026-01-12 05:37:20|2391.1|2389.6|2391.8|2387.8|2391.8|2389.6|2391|2387.8|1
1768196250000|2026-01-12 05:37:30|2391.3|2387.3|2389.4|2385.4|2391.3|2387.3|2389.4|2385.4|6
1768196260000|2026-01-12 05:37:40|2388.9|2384.9|2387.6|2383.6|2388.9|2386.5|2387.2|2383.6|4
1768196270000|2026-01-12 05:37:50|2387.8|2383.8|2387.8|2383.8|2387.9|2383.9|2387.4|2383.4|4
1768196280000|2026-01-12 05:38:00|2387.9|2383.9|2387.7|2383.7|2388.4|2384.4|2387.7|2383.7|0
1768196290000|2026-01-12 05:38:10|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|0
1768196300000|2026-01-12 05:38:20|2387.2|2385.7|2389.8|2385.8|2390.3|2386.3|2387.2|2385.1|1
1768196310000|2026-01-12 05:38:30|2389.7|2385.7|2390.5|2386.5|2390.6|2386.6|2389.6|2385.6|1
1768196320000|2026-01-12 05:38:40|2390.7|2386.7|2390|2386|2390.8|2386.8|2389|2385|0
1768196330000|2026-01-12 05:38:50|2389.8|2385.8|2389|2385|2389.8|2385.8|2388.9|2384.9|0
1768196340000|2026-01-12 05:39:00|2388.6|2384.6|2387.9|2383.9|2388.6|2384.6|2387.5|2383.5|0
1768196350000|2026-01-12 05:39:10|2387.8|2383.8|2388|2384|2388|2384|2387.7|2383.7|0
1768196360000|2026-01-12 05:39:20|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|0
1768196370000|2026-01-12 05:39:30|2386.8|2385.3|2389.3|2385.3|2389.3|2386.6|2386.8|2383.8|4
1768196380000|2026-01-12 05:39:40|2389.4|2385.4|2390.5|2389|2391.5|2389|2388.9|2384.9|2
1768196390000|2026-01-12 05:39:50|2391.6|2387.6|2391.6|2387.6|2391.6|2388.7|2390.2|2387.6|0
1768196400000|2026-01-12 05:40:00|2391.5|2387.5|2390|2388.5|2391.6|2388.7|2390|2387.5|0
1768196420000|2026-01-12 05:40:20|2390.1|2388.6|2390.2|2388.7|2392|2389|2390.1|2388|1
1768196430000|2026-01-12 05:40:30|2390.3|2388.8|2390.5|2389|2390.5|2389|2390.3|2388.8|0
1768196440000|2026-01-12 05:40:40|2390.3|2388.8|2390.3|2386.3|2390.6|2388.8|2390.1|2386.1|2
1768196450000|2026-01-12 05:40:50|2390.5|2386.5|2390|2386|2390.5|2386.5|2390|2386|0
1768196460000|2026-01-12 05:41:00|2388.6|2384.6|2389.4|2385.4|2390|2387|2388.5|2384.6|0
1768196470000|2026-01-12 05:41:10|2389.3|2385.3|2389.2|2385.2|2389.3|2385.3|2389.2|2385.2|0
1768196480000|2026-01-12 05:41:20|2388.2|2386.7|2392.3|2388.3|2392.3|2389.4|2388.2|2386.1|3
1768196490000|2026-01-12 05:41:30|2392.4|2388.4|2391.6|2390.1|2392.7|2390.2|2391.6|2388.1|1
1768196500000|2026-01-12 05:41:40|2392.1|2388.1|2394.5|2390.5|2394.9|2390.9|2391.5|2387.5|6
1768196510000|2026-01-12 05:41:50|2394.2|2390.2|2397.3|2393.3|2397.4|2393.4|2393.1|2389.1|2
1768196520000|2026-01-12 05:42:00|2397.2|2393.2|2394.5|2393|2397.2|2393.2|2394.5|2391.5|0
1768196530000|2026-01-12 05:42:10|2394.9|2393.4|2396.1|2392.1|2396.7|2393.5|2394.7|2392.1|2
1768196540000|2026-01-12 05:42:20|2396.2|2392.2|2395|2391|2396.3|2393|2393.4|2390.5|6
1768196550000|2026-01-12 05:42:30|2395.1|2391.1|2397.2|2393.2|2397.2|2393.2|2394.4|2390.9|0
1768196560000|2026-01-12 05:42:40|2397.1|2393.1|2394.5|2393|2397.4|2393.4|2394.5|2392.6|1
1768196570000|2026-01-12 05:42:50|2396.1|2392.1|2395.9|2391.9|2396.1|2392.1|2394.3|2390.3|0
1768196580000|2026-01-12 05:43:00|2396.2|2392.2|2394.1|2392.6|2396.7|2393.2|2394.1|2391.1|1
1768196590000|2026-01-12 05:43:10|2395|2391|2395.6|2391.6|2395.6|2393.1|2394.6|2391|1
1768196600000|2026-01-12 05:43:20|2395.5|2391.5|2393.5|2392|2395.6|2392.5|2393.5|2390.6|3
1768196610000|2026-01-12 05:43:30|2395.8|2391.8|2394.7|2393.2|2395.9|2393.2|2394.7|2391.8|3
1768196620000|2026-01-12 05:43:40|2394.9|2393.4|2394.3|2392.8|2396.3|2393.4|2394.3|2391.1|1
1768196630000|2026-01-12 05:43:50|2394.4|2392.9|2396.4|2392.4|2396.6|2393.5|2394.4|2392.1|3
1768196640000|2026-01-12 05:44:00|2396.8|2392.8|2394.5|2393|2397.7|2395.6|2394.5|2392.7|9
1768196650000|2026-01-12 05:44:10|2395|2391|2396.2|2392.2|2397|2393|2395|2391|8
1768196660000|2026-01-12 05:44:20|2396.4|2392.4|2396.3|2394.8|2397.3|2394.8|2396.2|2392.4|2
1768196670000|2026-01-12 05:44:30|2396.9|2395.4|2398.6|2394.6|2398.8|2396.2|2396.8|2394.5|2
1768196680000|2026-01-12 05:44:40|2398.5|2394.5|2395.5|2394|2398.6|2394.6|2395.3|2393.8|3
1768196690000|2026-01-12 05:44:50|2395.4|2393.9|2397|2395.5|2398.2|2395.5|2395.4|2393.9|13
1768196700000|2026-01-12 05:45:00|2397.1|2395.6|2397.7|2393.7|2398.2|2395.6|2395.4|2391.4|8
1768196710000|2026-01-12 05:45:10|2397.8|2393.8|2396.8|2392.8|2397.9|2393.9|2396.7|2392.7|1
1768196720000|2026-01-12 05:45:20|2396.4|2392.4|2397.2|2395.7|2398.2|2395.7|2396.3|2392.4|10
1768196730000|2026-01-12 05:45:30|2398.7|2394.7|2397.5|2393.5|2398.7|2394.7|2396.1|2392.1|7
1768196740000|2026-01-12 05:45:40|2397.7|2393.7|2397.8|2393.8|2398.8|2394.8|2397.1|2393.1|4
1768196750000|2026-01-12 05:45:50|2398.3|2394.3|2398.7|2394.7|2398.7|2394.7|2397.9|2393.9|3
1768196760000|2026-01-12 05:46:00|2398.4|2394.4|2398.9|2394.9|2399.2|2396.6|2397.5|2393.5|5
1768196770000|2026-01-12 05:46:10|2398.4|2394.4|2394.4|2392.9|2398.5|2394.5|2394.4|2392.2|10
1768196780000|2026-01-12 05:46:20|2395.8|2391.8|2395.3|2391.3|2396|2393.6|2394.1|2391|6
1768196790000|2026-01-12 05:46:30|2395.1|2391.1|2395.6|2391.6|2395.6|2392.5|2393.3|2389.3|2
1768196800000|2026-01-12 05:46:40|2395.4|2391.4|2394.8|2390.8|2395.4|2392.4|2393.9|2390.7|1
1768196810000|2026-01-12 05:46:50|2395|2391|2394.3|2390.3|2395|2391|2393.4|2389.4|4
1768196820000|2026-01-12 05:47:00|2394.5|2390.5|2392.2|2388.2|2394.5|2390.5|2391.4|2388.2|5
1768196830000|2026-01-12 05:47:10|2391.9|2387.9|2391.7|2387.7|2391.9|2387.9|2391.2|2387.2|3
1768196840000|2026-01-12 05:47:20|2391.8|2387.8|2393.1|2389.1|2393.1|2389.1|2391.8|2387.8|1
1768196850000|2026-01-12 05:47:30|2391.7|2387.7|2391.7|2387.7|2392|2388|2391.7|2387.7|6
1768196860000|2026-01-12 05:47:40|2391.6|2387.6|2392.9|2388.9|2392.9|2388.9|2391.6|2387.6|2
1768196870000|2026-01-12 05:47:50|2392.8|2388.8|2394.4|2390.4|2394.5|2390.5|2392.8|2388.8|1
1768196880000|2026-01-12 05:48:00|2394|2390|2395.5|2391.5|2396|2393|2393.9|2389.9|2
1768196890000|2026-01-12 05:48:10|2395.3|2391.3|2395.2|2391.2|2395.6|2391.6|2395|2391|0
1768196900000|2026-01-12 05:48:20|2395|2391|2393.9|2389.9|2395|2391|2393.9|2389.9|0
1768196910000|2026-01-12 05:48:30|2393.8|2389.8|2395.6|2391.6|2395.6|2391.6|2392.4|2389.8|5
1768196920000|2026-01-12 05:48:40|2395.4|2391.4|2394|2392.5|2395.4|2392.5|2394|2391.3|2
1768196930000|2026-01-12 05:48:50|2395.3|2391.3|2394|2392.5|2395.3|2392.5|2394|2391.3|0
1768196940000|2026-01-12 05:49:00|2395.3|2391.3|2395|2391|2395.3|2392.6|2392.6|2390.6|3
1768196950000|2026-01-12 05:49:10|2392.5|2391.5|2393.4|2391.9|2394.3|2392.8|2392.5|2391.5|14
1768196960000|2026-01-12 05:49:20|2395|2391|2393.3|2389.3|2395|2392|2392.6|2388.6|7
1768196970000|2026-01-12 05:49:30|2393.4|2389.4|2392.9|2388.9|2393.4|2389.5|2390.3|2387.8|6
1768196980000|2026-01-12 05:49:40|2392|2388|2392.8|2388.8|2393.2|2389.2|2391.6|2387.6|7
1768196990000|2026-01-12 05:49:50|2392.2|2388.2|2391.5|2390|2393.2|2390.1|2391.1|2387.8|5
1768197000000|2026-01-12 05:50:00|2393.1|2389.1|2393.1|2389.1|2394|2390|2391.3|2389.1|1
1768197010000|2026-01-12 05:50:10|2393.2|2389.2|2393.3|2389.3|2393.6|2389.6|2393.1|2389.1|1
1768197020000|2026-01-12 05:50:20|2393.5|2389.5|2393.4|2389.4|2394.6|2390.6|2393|2389|1
1768197030000|2026-01-12 05:50:30|2393.6|2389.6|2393.5|2389.5|2393.7|2389.7|2393.5|2389.5|0
1768197040000|2026-01-12 05:50:40|2393.7|2389.7|2393.8|2389.8|2393.8|2389.8|2393.7|2389.7|0
1768197050000|2026-01-12 05:50:50|2395|2391|2393.5|2389.5|2395|2391|2393.5|2389.5|1
1768197060000|2026-01-12 05:51:00|2393.4|2389.4|2391.8|2387.8|2393.5|2390.6|2391.4|2387.8|2
1768197070000|2026-01-12 05:51:10|2391.9|2387.9|2390.4|2388.9|2392.1|2388.9|2390.4|2387.6|2
1768197080000|2026-01-12 05:51:20|2391.7|2387.7|2393|2389|2393.4|2389.4|2391.7|2387.7|1
1768197090000|2026-01-12 05:51:30|2393.4|2389.4|2393.5|2389.5|2393.5|2389.5|2393.3|2389.3|0
1768197100000|2026-01-12 05:51:40|2393.6|2389.6|2392|2390.5|2393.9|2390.5|2392|2389.5|0
1768197110000|2026-01-12 05:51:50|2391.9|2390.4|2392|2388|2392.9|2390.6|2391.8|2387.8|7
1768197120000|2026-01-12 05:52:00|2391.9|2387.9|2391.9|2387.9|2392.5|2389|2390.4|2387.9|1
1768197130000|2026-01-12 05:52:10|2392|2388|2393.4|2389.4|2393.4|2390.3|2391|2387.9|2
1768197140000|2026-01-12 05:52:20|2393.2|2389.2|2393.6|2389.6|2393.6|2389.6|2393.1|2389.1|0
1768197150000|2026-01-12 05:52:30|2393.5|2389.5|2392.6|2388.6|2393.5|2389.5|2392.3|2388.3|0
1768197160000|2026-01-12 05:52:40|2392.5|2388.5|2390.1|2388.6|2392.6|2388.6|2390.1|2387.6|0
1768197170000|2026-01-12 05:52:50|2390.3|2388.8|2391.8|2387.8|2392.2|2388.8|2389.9|2387.7|3
1768197180000|2026-01-12 05:53:00|2392|2388|2390.5|2389|2392.1|2389|2390.5|2387.9|0
1768197190000|2026-01-12 05:53:10|2391.9|2387.9|2390.2|2388.7|2391.9|2389|2390.2|2387.8|0
1768197200000|2026-01-12 05:53:20|2390.4|2388.9|2390.2|2388.7|2390.4|2388.9|2390.2|2388.7|1
1768197210000|2026-01-12 05:53:30|2390.3|2388.8|2390.2|2388.7|2390.3|2388.8|2390.1|2388.6|6
1768197220000|2026-01-12 05:53:40|2390.3|2388.8|2390.4|2388.9|2391.8|2388.9|2389.8|2387.8|1
1768197230000|2026-01-12 05:53:50|2390.8|2389.3|2392.7|2388.7|2392.8|2389.9|2390.8|2388.1|1
1768197240000|2026-01-12 05:54:00|2391.7|2390.2|2393|2389|2393.1|2390.5|2391.5|2388.8|0
1768197250000|2026-01-12 05:54:10|2393.1|2389.1|2393.2|2389.2|2393.2|2390.2|2391.5|2389|0
1768197260000|2026-01-12 05:54:20|2393.1|2389.1|2391.6|2387.6|2393.1|2390.2|2391.6|2387.6|2
1768197270000|2026-01-12 05:54:30|2390.2|2388.7|2392.7|2388.7|2392.7|2388.8|2390.2|2387.8|0
1768197280000|2026-01-12 05:54:40|2392.2|2388.2|2392.6|2388.6|2392.7|2388.7|2392.2|2388.2|0
1768197290000|2026-01-12 05:54:50|2392.8|2388.8|2392.6|2388.6|2392.8|2388.8|2392.2|2388.2|0
1768197300000|2026-01-12 05:55:00|2392.3|2388.3|2391.5|2390|2392.6|2390|2391.3|2388|0
1768197310000|2026-01-12 05:55:10|2392.9|2388.9|2392.8|2388.8|2392.9|2388.9|2392.8|2388.8|0
1768197330000|2026-01-12 05:55:30|2391.3|2389.8|2392.8|2388.8|2392.9|2390|2391.3|2388.8|0
1768197340000|2026-01-12 05:55:40|2391.3|2389.8|2391.9|2387.9|2392.9|2389.8|2390.4|2387.9|3
1768197350000|2026-01-12 05:55:50|2392|2388|2392|2388|2392|2389.4|2390.9|2388|0
1768197360000|2026-01-12 05:56:00|2391.9|2387.9|2390.1|2388.6|2392.5|2389.7|2390|2387.9|4
1768197370000|2026-01-12 05:56:10|2392.6|2388.5|2392.5|2388.5|2392.6|2388.5|2392.5|2388.5|5
1768197380000|2026-01-12 05:56:20|2391.9|2387.9|2390.2|2388.7|2392.2|2389.1|2390.2|2387.7|8
1768197390000|2026-01-12 05:56:30|2390.7|2386.7|2390.9|2386.9|2390.9|2387.9|2389.1|2386.4|4
1768197400000|2026-01-12 05:56:40|2391.1|2387.1|2391.3|2387.3|2391.9|2387.9|2391.1|2387.1|1
1768197410000|2026-01-12 05:56:50|2391.5|2387.5|2391.8|2387.8|2391.8|2387.8|2391.5|2387.5|0
1768197420000|2026-01-12 05:57:00|2391.7|2387.7|2392|2388|2392|2388|2391.7|2387.7|0
1768197430000|2026-01-12 05:57:10|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392|2388|0
1768197440000|2026-01-12 05:57:20|2392.3|2388.3|2392.6|2388.6|2393|2390.5|2391.9|2388.3|3
1768197450000|2026-01-12 05:57:30|2392.8|2388.8|2393|2389|2393|2389|2392.5|2388.5|0
1768197460000|2026-01-12 05:57:40|2392.8|2388.8|2392.8|2388.8|2393|2390.2|2391.7|2388.7|1
1768197470000|2026-01-12 05:57:50|2392.9|2388.9|2393|2389|2393|2389|2392.9|2388.9|0
1768197480000|2026-01-12 05:58:00|2391.9|2390.4|2392.1|2390.6|2393|2390.6|2391.5|2388.9|0
1768197490000|2026-01-12 05:58:10|2392.2|2390.7|2393.2|2389.2|2394.1|2391.8|2392.2|2389.1|3
1768197500000|2026-01-12 05:58:20|2393.4|2389.4|2395.1|2391.1|2395.1|2391.1|2393.1|2389.1|2
1768197510000|2026-01-12 05:58:30|2395|2391|2394.9|2390.9|2395.2|2392.3|2393.7|2390.9|0
1768197520000|2026-01-12 05:58:40|2395.1|2391.1|2393.7|2389.7|2395.2|2391.2|2393.7|2389.7|1
1768197530000|2026-01-12 05:58:50|2393.8|2389.8|2391.5|2390|2393.9|2390|2391.5|2388.9|0
1768197540000|2026-01-12 05:59:00|2391.4|2389.9|2392.5|2388.5|2393|2389.9|2391.4|2388|2
1768197550000|2026-01-12 05:59:10|2392.6|2388.6|2392.6|2388.6|2392.8|2388.8|2392.6|2388.6|0
1768197560000|2026-01-12 05:59:20|2392.8|2388.8|2394.2|2390.2|2394.3|2391.1|2392|2388.8|4
1768197570000|2026-01-12 05:59:30|2394|2390|2394.7|2390.7|2394.9|2391.1|2392.6|2390|1
1768197580000|2026-01-12 05:59:40|2394.6|2390.6|2397.1|2393.1|2397.2|2393.6|2394.1|2390.6|5
1768197590000|2026-01-12 05:59:50|2397.2|2393.2|2399.8|2395.8|2400.1|2396.1|2396.2|2393.2|20
1768197600000|2026-01-12 06:00:00|2397.8|2396.3|2399.2|2395.2|2400|2396.9|2397.8|2394|23
1768197610000|2026-01-12 06:00:10|2399.1|2395.1|2399.3|2395.3|2400.2|2396.2|2397.4|2393.4|25
1768197620000|2026-01-12 06:00:20|2399.4|2395.4|2400|2396|2400|2396.4|2397.9|2395.3|1
1768197630000|2026-01-12 06:00:30|2400.1|2396.1|2400.5|2399|2402.1|2399.7|2399|2395|19
1768197640000|2026-01-12 06:00:40|2401.7|2397.7|2403.8|2399.8|2404.3|2400.5|2400.3|2397.5|5
1768197650000|2026-01-12 06:00:50|2403.4|2399.4|2401.9|2397.9|2403.4|2400.4|2401.9|2397.9|4
1768197660000|2026-01-12 06:01:00|2399.9|2395.9|2400.9|2396.9|2400.9|2396.9|2399.9|2395.9|1
1768197670000|2026-01-12 06:01:10|2401|2397|2401.1|2397.1|2401.1|2397.1|2401|2397|0
1768197680000|2026-01-12 06:01:20|2401|2397|2401.1|2397.1|2401.1|2397.1|2400.6|2396.6|1
1768197690000|2026-01-12 06:01:30|2401.5|2397.5|2398.7|2394.7|2401.5|2398.6|2398.2|2394.7|6
1768197700000|2026-01-12 06:01:40|2398.3|2394.3|2399|2395|2399.1|2396|2397.3|2394|3
1768197710000|2026-01-12 06:01:50|2398.8|2394.8|2397.3|2393.3|2398.8|2395.8|2396.6|2392.6|5
1768197720000|2026-01-12 06:02:00|2396.9|2395.4|2398.3|2394.3|2398.7|2395.8|2396.9|2393.7|3
1768197730000|2026-01-12 06:02:10|2398.4|2394.4|2398.5|2394.5|2399.1|2395.1|2397.2|2393.2|2
1768197740000|2026-01-12 06:02:20|2397.4|2395.9|2400.8|2396.8|2401.1|2397.1|2397.3|2394.4|4
1768197750000|2026-01-12 06:02:30|2400.9|2396.9|2401.2|2397.2|2401.7|2397.7|2400.7|2396.7|0
1768197760000|2026-01-12 06:02:40|2401.1|2397.1|2398.5|2394.5|2401.4|2397.4|2398.4|2394.4|5
1768197770000|2026-01-12 06:02:50|2399.6|2395.6|2398.5|2394.5|2399.6|2395.6|2397|2394.5|5
1768197780000|2026-01-12 06:03:00|2399.5|2395.5|2399.3|2395.3|2399.6|2395.6|2398.9|2394.9|5
1768197790000|2026-01-12 06:03:10|2399.2|2395.2|2399|2395|2399.2|2395.2|2398.5|2394.5|0
1768197800000|2026-01-12 06:03:20|2398.9|2394.9|2399|2395|2399|2396|2397.4|2394.8|1
1768197810000|2026-01-12 06:03:30|2397.9|2396.4|2398.7|2397.2|2399.1|2397.2|2397.5|2395.1|4
1768197820000|2026-01-12 06:03:40|2398.9|2397.4|2399.5|2395.5|2399.5|2397.4|2398.9|2395.5|3
1768197830000|2026-01-12 06:03:50|2399.7|2395.7|2398.9|2394.9|2399.7|2396|2397.5|2394.8|1
1768197840000|2026-01-12 06:04:00|2399|2395|2397.5|2396|2399|2396|2397.4|2394.9|0
1768197850000|2026-01-12 06:04:10|2397.3|2395.8|2397.6|2396.1|2398.8|2396.7|2397.2|2394.8|1
1768197860000|2026-01-12 06:04:20|2398.8|2394.8|2397.5|2396|2398.8|2396|2397.2|2394.8|0
1768197870000|2026-01-12 06:04:30|2397.3|2395.8|2397.7|2396.2|2398.8|2396.2|2397|2394.7|1
1768197880000|2026-01-12 06:04:40|2398.6|2394.6|2398.6|2394.6|2398.6|2395.6|2396.8|2394.6|9
1768197890000|2026-01-12 06:04:50|2397.1|2395.6|2397.1|2395.6|2398.6|2395.6|2397.1|2394.6|1
1768197900000|2026-01-12 06:05:00|2396.9|2395.4|2398.7|2394.7|2398.7|2395.6|2396.8|2394.7|5
1768197910000|2026-01-12 06:05:10|2397.7|2396.2|2396.7|2395.2|2398.8|2396.2|2396.7|2394.5|1
1768197920000|2026-01-12 06:05:20|2396.9|2395.4|2394.3|2392.8|2396.9|2395.4|2393.9|2391.5|1
1768197930000|2026-01-12 06:05:30|2395.8|2391.8|2396.4|2392.4|2396.4|2393|2393.5|2391.7|5
1768197940000|2026-01-12 06:05:40|2396.2|2392.2|2396.4|2392.4|2396.4|2393.4|2394.9|2391.8|1
1768197950000|2026-01-12 06:05:50|2396.2|2392.2|2396.1|2392.1|2396.6|2392.6|2396|2392|3
1768197960000|2026-01-12 06:06:00|2396.3|2392.3|2396.1|2392.1|2396.3|2393|2394.3|2392.1|2
1768197970000|2026-01-12 06:06:10|2396.3|2392.3|2396|2392|2396.5|2392.5|2396|2392|0
1768197980000|2026-01-12 06:06:20|2393.6|2392.1|2395.4|2391.4|2395.5|2392.5|2393.6|2391.3|8
1768197990000|2026-01-12 06:06:30|2394|2392.5|2394|2392.5|2394|2392.5|2394|2392.5|0
1768198000000|2026-01-12 06:06:40|2395.5|2391.5|2395.6|2391.6|2395.7|2392.7|2393.4|2391.5|4
1768198010000|2026-01-12 06:06:50|2394.6|2393.1|2393.8|2392.3|2394.6|2393.1|2393.5|2392|6
1768198020000|2026-01-12 06:07:00|2393.9|2392.4|2392.5|2391|2393.9|2392.4|2392|2390.5|3
1768198030000|2026-01-12 06:07:10|2393.9|2392.4|2392.3|2390.8|2393.9|2392.4|2392.3|2390.8|4
1768198040000|2026-01-12 06:07:20|2392.1|2390.6|2391.2|2389.7|2392.4|2390.9|2391.1|2387.5|1
1768198050000|2026-01-12 06:07:30|2392.2|2388.2|2392.3|2388.3|2393.4|2391.3|2391.2|2388.2|8
1768198060000|2026-01-12 06:07:40|2392.5|2388.5|2392.4|2388.4|2392.9|2389.8|2391.3|2388.3|0
1768198070000|2026-01-12 06:07:50|2392.7|2388.7|2392.3|2388.3|2392.9|2390.2|2391.7|2388.3|1
1768198080000|2026-01-12 06:08:00|2392.4|2388.4|2392.5|2388.5|2392.5|2388.5|2392.3|2388.3|0
1768198090000|2026-01-12 06:08:10|2392.3|2388.3|2393.2|2389.2|2393.2|2389.2|2392.3|2388.3|2
1768198100000|2026-01-12 06:08:20|2393.4|2389.4|2393.1|2389.1|2393.8|2389.8|2393.1|2389.1|0
1768198110000|2026-01-12 06:08:30|2393.3|2389.3|2393.4|2389.4|2393.4|2389.4|2393.3|2389.3|0
1768198120000|2026-01-12 06:08:40|2393.3|2389.3|2393.6|2389.6|2394.2|2391.1|2392.6|2388.7|8
1768198130000|2026-01-12 06:08:50|2393.5|2389.5|2392.5|2388.5|2393.7|2391|2392.3|2388.5|1
1768198140000|2026-01-12 06:09:00|2392.4|2388.4|2392.6|2388.6|2393|2389.9|2390.9|2387.9|2
1768198150000|2026-01-12 06:09:10|2391.6|2390.1|2391.8|2390.3|2393.5|2390.5|2390.9|2388.2|3
1768198160000|2026-01-12 06:09:20|2394.5|2390.5|2394.8|2390.8|2394.8|2390.8|2394.3|2390.3|3
1768198170000|2026-01-12 06:09:30|2394.7|2390.7|2394.5|2390.5|2394.8|2391|2392.5|2390.1|1
1768198180000|2026-01-12 06:09:40|2394.6|2390.6|2394.4|2390.4|2394.8|2390.8|2394.4|2390.4|0
1768198190000|2026-01-12 06:09:50|2394.3|2390.3|2394|2390|2394.3|2391.7|2392.8|2389.2|4
1768198200000|2026-01-12 06:10:00|2393.9|2389.9|2396|2392|2396|2392|2392.7|2388.7|5
1768198210000|2026-01-12 06:10:10|2396.1|2392.1|2395|2391|2396.7|2393.5|2394.8|2391|3
1768198220000|2026-01-12 06:10:20|2395.1|2391.1|2395.5|2391.5|2395.7|2391.7|2395.1|2391.1|0
1768198230000|2026-01-12 06:10:30|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|0
1768198240000|2026-01-12 06:10:40|2395.5|2391.5|2396.3|2392.3|2396.5|2392.5|2395.5|2391.5|8
1768198250000|2026-01-12 06:10:50|2396.1|2392.1|2395|2391|2396.1|2392.1|2395|2391|1
1768198260000|2026-01-12 06:11:00|2394.9|2390.9|2394.4|2390.4|2394.9|2390.9|2394.4|2390.4|0
1768198270000|2026-01-12 06:11:10|2395.4|2391.4|2394.2|2390.2|2395.4|2391.4|2394.1|2390.1|1
1768198280000|2026-01-12 06:11:20|2394.1|2390.1|2391|2387|2394.2|2390.2|2390.4|2387|3
1768198290000|2026-01-12 06:11:30|2390.5|2386.5|2389.5|2385.5|2390.5|2386.5|2389.5|2385.5|2
1768198300000|2026-01-12 06:11:40|2389.7|2385.7|2388.3|2386.8|2389.9|2386.8|2388.2|2385.1|0
1768198310000|2026-01-12 06:11:50|2388.2|2386.7|2386.7|2382.7|2388.9|2386.7|2385.5|2382.7|9
1768198320000|2026-01-12 06:12:00|2386.8|2382.8|2386.9|2382.9|2386.9|2382.9|2386.8|2382.8|0
1768198330000|2026-01-12 06:12:10|2385.2|2383.7|2385.4|2383.9|2386.9|2384.4|2385.2|2382.8|2
1768198340000|2026-01-12 06:12:20|2384.1|2381.4|2385.8|2381.8|2387.5|2383.5|2384|2381|8
1768198350000|2026-01-12 06:12:30|2386.3|2382.3|2385.2|2381.2|2386.3|2383|2384.5|2381|3
1768198360000|2026-01-12 06:12:40|2384.9|2380.9|2386.4|2382.4|2386.4|2382.4|2384.9|2380.9|2
1768198370000|2026-01-12 06:12:50|2386.5|2382.5|2387.4|2383.4|2387.4|2383.4|2386.5|2382.5|2
1768198380000|2026-01-12 06:13:00|2387.2|2383.2|2388.9|2384.9|2389.2|2385.2|2386.5|2383.2|3
1768198390000|2026-01-12 06:13:10|2389|2385|2389.4|2385.4|2389.4|2386.1|2387.6|2384.9|2
1768198400000|2026-01-12 06:13:20|2389.5|2385.5|2390.1|2386.1|2390.1|2386.1|2389.5|2385.5|0
1768198410000|2026-01-12 06:13:30|2390|2386|2388.9|2384.9|2390|2386.6|2388.1|2384.7|1
1768198420000|2026-01-12 06:13:40|2388.8|2384.8|2388.3|2384.3|2388.8|2386|2387.5|2383.7|0
1768198430000|2026-01-12 06:13:50|2387.8|2383.8|2388.3|2384.3|2388.5|2386|2387.5|2383.8|3
1768198440000|2026-01-12 06:14:00|2388.2|2384.2|2385.6|2384.1|2388.7|2384.7|2385.6|2382.8|0
1768198450000|2026-01-12 06:14:10|2386.8|2382.8|2387.8|2383.8|2388.5|2384.5|2386.8|2382.8|6
1768198460000|2026-01-12 06:14:20|2388|2384|2387.3|2385.8|2389.4|2385.9|2387.3|2383.9|5
1768198470000|2026-01-12 06:14:30|2389.6|2385.6|2388.5|2384.5|2389.6|2385.9|2387|2383.6|1
1768198480000|2026-01-12 06:14:40|2388.3|2384.3|2387.3|2385.8|2388.4|2385.8|2387.2|2384.3|0
1768198490000|2026-01-12 06:14:50|2387.2|2385.7|2387.3|2385.8|2387.3|2385.8|2387.2|2385.7|0
1768198500000|2026-01-12 06:15:00|2387.2|2385.7|2386.9|2382.9|2387.3|2385.8|2385|2382.4|2
1768198510000|2026-01-12 06:15:10|2387|2383|2386.7|2382.7|2387.1|2383.1|2386.7|2382.7|0
1768198520000|2026-01-12 06:15:20|2386.1|2382.1|2386.3|2382.3|2386.5|2382.5|2386.1|2382.1|2
1768198530000|2026-01-12 06:15:30|2385.5|2381.5|2385.9|2381.9|2385.9|2381.9|2385.5|2381.5|0
1768198540000|2026-01-12 06:15:40|2386|2382|2385.1|2381.1|2386|2382|2385.1|2381.1|0
1768198550000|2026-01-12 06:15:50|2385.3|2381.3|2385|2381|2385.3|2381.3|2384.9|2380.9|0
1768198560000|2026-01-12 06:16:00|2384|2382.5|2383.5|2382|2385.2|2382.6|2383.3|2380.9|3
1768198570000|2026-01-12 06:16:10|2383.7|2379.7|2383.5|2379.5|2383.7|2380.1|2381.5|2379|4
1768198580000|2026-01-12 06:16:20|2382.9|2378.9|2380.2|2376.2|2382.9|2380.1|2378.2|2375.3|5
1768198590000|2026-01-12 06:16:30|2379.3|2375.3|2379.2|2375.2|2379.6|2375.6|2379.1|2375.1|2
1768198600000|2026-01-12 06:16:40|2379.3|2375.3|2380|2376|2381|2377.5|2379|2375.2|3
1768198610000|2026-01-12 06:16:50|2380.1|2376.1|2380.8|2376.8|2381|2377|2380.1|2376.1|0
1768198620000|2026-01-12 06:17:00|2380.7|2376.7|2381.3|2377.3|2381.9|2377.9|2380.7|2376.7|1
1768198630000|2026-01-12 06:17:10|2381.4|2377.4|2381.5|2377.5|2381.9|2377.9|2381.1|2377.1|0
1768198640000|2026-01-12 06:17:20|2382.1|2378.1|2381|2379.5|2382.7|2379.7|2380.8|2377.5|1
1768198650000|2026-01-12 06:17:30|2380.9|2379.4|2381.6|2380.1|2383.9|2380.1|2380.9|2378.5|2
1768198660000|2026-01-12 06:17:40|2383.4|2379.4|2382|2380.5|2383.7|2380.5|2382|2379.4|1
1768198670000|2026-01-12 06:17:50|2382.8|2378.8|2383|2379|2383|2380.4|2381.1|2378.6|0
1768198680000|2026-01-12 06:18:00|2381.9|2380.4|2382.9|2378.9|2383|2380.4|2381.2|2378.8|0
1768198690000|2026-01-12 06:18:10|2382.7|2378.7|2383.4|2379.4|2383.5|2380.5|2381.9|2378.7|1
1768198700000|2026-01-12 06:18:20|2383.3|2379.3|2383.6|2379.6|2383.6|2380.4|2380.9|2379|4
1768198720000|2026-01-12 06:18:40|2382.6|2381.1|2382|2380.5|2384.1|2381.6|2380.9|2379.1|6
1768198730000|2026-01-12 06:18:50|2382.8|2378.8|2383.3|2379.3|2385|2381|2382.7|2378.7|2
1768198740000|2026-01-12 06:19:00|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1768198750000|2026-01-12 06:19:10|2383.5|2379.5|2383.9|2379.9|2384|2380|2383.4|2379.4|2
1768198760000|2026-01-12 06:19:20|2383.8|2379.8|2383.3|2379.3|2384.3|2380.3|2381.8|2379.3|5
1768198770000|2026-01-12 06:19:30|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2
1768198780000|2026-01-12 06:19:40|2381.7|2380.2|2383.6|2379.6|2383.6|2380.2|2381.7|2379.6|1
1768198790000|2026-01-12 06:19:50|2383.8|2379.8|2383.5|2379.5|2383.8|2379.8|2383.5|2379.5|0
1768198800000|2026-01-12 06:20:00|2383.6|2379.6|2382.9|2378.9|2386|2382|2380.7|2378.8|6
1768198810000|2026-01-12 06:20:10|2382.8|2378.8|2383|2379|2383.4|2379.4|2382.3|2378.3|7
1768198820000|2026-01-12 06:20:20|2383.1|2379.1|2383.3|2379.3|2383.4|2379.4|2383|2379|0
1768198830000|2026-01-12 06:20:30|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383|2379|0
1768198840000|2026-01-12 06:20:40|2383.2|2379.2|2381.3|2377.3|2383.3|2379.3|2380.9|2376.9|22
1768198850000|2026-01-12 06:20:50|2381.4|2377.4|2378.1|2374.1|2381.4|2377.4|2376.3|2374.1|16
1768198860000|2026-01-12 06:21:00|2377.9|2373.9|2379.6|2375.6|2380.6|2376.6|2377.9|2373.9|1
1768198870000|2026-01-12 06:21:10|2380.6|2376.6|2380.5|2376.5|2380.6|2376.6|2379.9|2375.9|0
1768198880000|2026-01-12 06:21:20|2380.1|2376.1|2380|2376|2380.2|2377.5|2378.5|2375.9|3
1768198890000|2026-01-12 06:21:30|2380.1|2376.1|2380.3|2376.3|2380.7|2378.9|2380.1|2376.1|1
1768198900000|2026-01-12 06:21:40|2380.7|2376.7|2380.8|2376.8|2380.8|2376.8|2380.5|2376.5|0
1768198910000|2026-01-12 06:21:50|2380.6|2376.6|2380.6|2376.6|2380.7|2376.7|2380.2|2376.2|0
1768198920000|2026-01-12 06:22:00|2380.7|2376.7|2380.9|2376.9|2381|2377|2380.7|2376.7|2
1768198930000|2026-01-12 06:22:10|2381.2|2377.2|2381.4|2377.4|2381.4|2377.4|2381.2|2377.2|0
1768198940000|2026-01-12 06:22:20|2381.6|2377.6|2382|2378|2382.1|2378.1|2381.6|2377.6|1
1768198960000|2026-01-12 06:22:40|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1768198980000|2026-01-12 06:23:00|2381.8|2377.8|2382|2378|2382|2378|2381.7|2377.7|0
1768198990000|2026-01-12 06:23:10|2382.1|2378.1|2381.8|2377.8|2382.1|2378.1|2381.6|2377.6|1
1768199000000|2026-01-12 06:23:20|2381.7|2377.7|2381.3|2377.3|2381.7|2377.7|2381.3|2377.3|1
1768199010000|2026-01-12 06:23:30|2380.9|2376.9|2381.6|2377.6|2381.6|2377.6|2380.9|2376.9|1
1768199030000|2026-01-12 06:23:50|2381.7|2377.7|2382.1|2378.1|2382.2|2378.2|2381.7|2377.7|0
1768199040000|2026-01-12 06:24:00|2382.2|2378.2|2381.8|2377.8|2382.2|2378.2|2381.4|2377.4|6
1768199050000|2026-01-12 06:24:10|2381.4|2377.4|2381.9|2377.9|2381.9|2378.5|2379.8|2377.4|12
1768199060000|2026-01-12 06:24:20|2379.8|2378.3|2381.5|2377.5|2381.8|2378.5|2379.8|2377.4|3
1768199070000|2026-01-12 06:24:30|2379.9|2378.4|2378.5|2374.5|2379.9|2378.4|2378.5|2374.5|8
1768199080000|2026-01-12 06:24:40|2378.6|2374.6|2378.5|2374.5|2379|2375.6|2377.1|2374.4|0
1768199090000|2026-01-12 06:24:50|2378.9|2374.9|2379.3|2375.3|2380.8|2376.8|2377.1|2374.7|17
1768199100000|2026-01-12 06:25:00|2379.8|2375.8|2380.6|2376.6|2380.9|2376.9|2379.8|2375.8|1
1768199110000|2026-01-12 06:25:10|2380.5|2376.5|2380.2|2376.2|2381.3|2377.3|2380.2|2376.2|9
1768199120000|2026-01-12 06:25:20|2381.2|2377.2|2380.9|2376.9|2381.5|2377.5|2380.2|2376.2|10
1768199130000|2026-01-12 06:25:30|2381|2377|2380.2|2376.2|2381.2|2377.2|2380.2|2376.2|9
1768199140000|2026-01-12 06:25:40|2380.4|2376.4|2380.6|2376.6|2380.6|2376.9|2378.4|2376.2|1
1768199150000|2026-01-12 06:25:50|2380.8|2376.8|2381.3|2377.3|2381.3|2377.3|2380.6|2376.6|0
1768199160000|2026-01-12 06:26:00|2382.2|2378.2|2380.9|2376.9|2382.2|2378.2|2379.5|2376.9|4
1768199170000|2026-01-12 06:26:10|2381|2377|2381.9|2377.9|2382.1|2379.1|2380.2|2377|0
1768199180000|2026-01-12 06:26:20|2382.1|2378.1|2382|2378|2382.3|2379|2380.5|2377.9|1
1768199190000|2026-01-12 06:26:30|2382.3|2378.3|2382.6|2378.6|2382.9|2378.9|2382|2378|5
1768199200000|2026-01-12 06:26:40|2382.7|2378.7|2383.2|2379.2|2383.2|2379.2|2382.7|2378.7|0
1768199210000|2026-01-12 06:26:50|2383.3|2379.3|2385.5|2381.5|2385.5|2381.5|2383.2|2379.2|8
1768199220000|2026-01-12 06:27:00|2384.1|2380.1|2382.7|2378.7|2384.3|2380.3|2382.7|2378.7|4
1768199230000|2026-01-12 06:27:10|2384|2380|2385.5|2381.5|2387.2|2383.2|2384|2380|9
1768199240000|2026-01-12 06:27:20|2385.1|2381.1|2385.4|2381.4|2386.3|2382.3|2385|2381|5
1768199250000|2026-01-12 06:27:30|2382.5|2381|2384.4|2380.4|2384.8|2381|2382.5|2379.7|6
1768199260000|2026-01-12 06:27:40|2384.3|2380.3|2383.8|2379.8|2384.3|2380.3|2383|2379|2
1768199270000|2026-01-12 06:27:50|2383.7|2379.7|2384.3|2380.3|2384.4|2380.4|2383.7|2379.7|1
1768199280000|2026-01-12 06:28:00|2384.4|2380.4|2384.3|2380.3|2384.9|2380.9|2384.3|2380.3|0
1768199290000|2026-01-12 06:28:10|2384.4|2380.4|2382.5|2378.5|2384.9|2380.9|2382.5|2378.5|9
1768199300000|2026-01-12 06:28:20|2382.7|2378.7|2383|2379|2383|2379|2382.2|2378.2|0
1768199310000|2026-01-12 06:28:30|2383.7|2379.7|2383.5|2379.5|2383.8|2379.8|2383.5|2379.5|0
1768199320000|2026-01-12 06:28:40|2383.3|2379.3|2383.4|2379.4|2383.8|2379.8|2383|2379|1
1768199330000|2026-01-12 06:28:50|2382.9|2378.9|2383.4|2379.4|2383.5|2379.5|2382.9|2378.9|1
1768199340000|2026-01-12 06:29:00|2383.8|2379.8|2384.6|2380.6|2384.7|2380.7|2383.8|2379.8|2
1768199350000|2026-01-12 06:29:10|2384.2|2380.2|2382.9|2378.9|2384.4|2380.4|2382.9|2378.9|2
1768199360000|2026-01-12 06:29:20|2383.3|2379.3|2383.7|2379.7|2383.7|2379.7|2382.7|2378.7|2
1768199370000|2026-01-12 06:29:30|2383.8|2379.8|2383.2|2379.2|2383.8|2379.8|2382.7|2378.7|2
1768199380000|2026-01-12 06:29:40|2383.3|2379.3|2383.3|2379.3|2384|2380|2383.3|2379.3|2
1768199390000|2026-01-12 06:29:50|2383.8|2379.8|2382.7|2378.7|2383.8|2379.8|2382.5|2378.5|0
1768199400000|2026-01-12 06:30:00|2383.1|2379.1|2382.3|2378.3|2383.6|2379.6|2382.3|2378.3|1
1768199410000|2026-01-12 06:30:10|2382.4|2378.4|2383.5|2379.5|2383.5|2379.5|2382.4|2378.4|0
1768199420000|2026-01-12 06:30:20|2383.2|2379.2|2384.2|2380.2|2384.5|2380.5|2383.2|2379.2|2
1768199430000|2026-01-12 06:30:30|2384.3|2380.3|2383.6|2379.6|2384.6|2380.6|2383.6|2379.6|0
1768199440000|2026-01-12 06:30:40|2383.5|2379.5|2382.8|2378.8|2383.5|2379.5|2382.7|2378.7|0
1768199450000|2026-01-12 06:30:50|2383.1|2379.1|2383.2|2379.2|2383.3|2379.3|2383.1|2379.1|8
1768199460000|2026-01-12 06:31:00|2383.3|2379.3|2383.8|2379.8|2384.2|2380.2|2383.3|2379.3|0
1768199470000|2026-01-12 06:31:10|2384|2380|2383.5|2379.5|2384.4|2380.4|2383.1|2379.1|1
1768199480000|2026-01-12 06:31:20|2383.4|2379.4|2383.1|2379.1|2383.5|2379.5|2383.1|2379.1|0
1768199490000|2026-01-12 06:31:30|2382.7|2378.7|2382.5|2378.5|2383.4|2379.4|2382.5|2378.5|6
1768199500000|2026-01-12 06:31:40|2382.4|2378.4|2382.5|2378.5|2382.6|2378.6|2382.2|2378.2|7
1768199510000|2026-01-12 06:31:50|2382.6|2378.6|2382.4|2378.4|2382.6|2378.6|2382.3|2378.3|0
1768199520000|2026-01-12 06:32:00|2382.5|2378.5|2382.2|2378.2|2382.7|2378.7|2382.1|2378.1|1
1768199530000|2026-01-12 06:32:10|2382.3|2378.3|2387.2|2383.2|2387.2|2383.2|2382.3|2378.3|5
1768199540000|2026-01-12 06:32:20|2386.9|2382.9|2387.2|2383.2|2387.2|2383.2|2386.7|2382.7|0
1768199550000|2026-01-12 06:32:30|2385.9|2384.4|2386.3|2384.8|2387|2384.8|2385.9|2383|0
1768199560000|2026-01-12 06:32:40|2386.9|2382.9|2387.2|2383.2|2387.2|2383.2|2386.5|2382.5|2
1768199570000|2026-01-12 06:32:50|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|1
1768199580000|2026-01-12 06:33:00|2388.5|2384.5|2387.8|2383.8|2388.5|2384.5|2387.8|2383.8|2
1768199590000|2026-01-12 06:33:10|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|2387.7|2383.7|0
1768199600000|2026-01-12 06:33:20|2386.5|2385|2387.9|2383.9|2387.9|2385.3|2386.5|2383.7|2
1768199610000|2026-01-12 06:33:30|2387.7|2383.7|2386.9|2382.9|2387.7|2383.7|2386.9|2382.9|4
1768199620000|2026-01-12 06:33:40|2387.1|2383.1|2387.3|2383.3|2387.3|2383.3|2387.1|2383.1|0
1768199630000|2026-01-12 06:33:50|2386.6|2382.6|2385.1|2383.6|2386.6|2383.6|2385.1|2382.6|3
1768199640000|2026-01-12 06:34:00|2383.9|2382.4|2382.3|2378.3|2384.9|2382.4|2381.6|2378.3|5
1768199650000|2026-01-12 06:34:10|2382|2380.5|2382.1|2378.1|2382.1|2380.5|2382|2378.1|1
1768199660000|2026-01-12 06:34:20|2383.1|2379.1|2383|2379|2383.2|2379.2|2382.5|2378.5|2
1768199670000|2026-01-12 06:34:30|2383.1|2379.1|2382.1|2380.6|2383.3|2380.9|2382.1|2379.1|0
1768199680000|2026-01-12 06:34:40|2383.1|2379.1|2382.2|2380.7|2383.1|2380.7|2382|2379.1|0
1768199690000|2026-01-12 06:34:50|2383.1|2379.1|2383.2|2379.2|2384.5|2380.5|2382|2379.1|0
1768199700000|2026-01-12 06:35:00|2383.3|2379.3|2383.1|2379.1|2383.3|2379.3|2383|2379|0
1768199710000|2026-01-12 06:35:10|2383|2379|2383.8|2379.8|2385.3|2381.3|2381.5|2379|1
1768199720000|2026-01-12 06:35:20|2384.5|2380.5|2382.7|2378.7|2384.7|2381.7|2382.6|2378.6|1
1768199730000|2026-01-12 06:35:30|2382.5|2378.5|2382.4|2378.4|2383.3|2379.3|2382.4|2378.4|1
1768199740000|2026-01-12 06:35:40|2382|2378|2382|2378|2382|2378|2381.9|2377.9|1
1768199760000|2026-01-12 06:36:00|2383|2379|2383.2|2379.2|2383.2|2379.2|2382.8|2378.8|3
1768199770000|2026-01-12 06:36:10|2383.6|2379.6|2383.4|2379.4|2384|2380|2383.3|2379.3|0
1768199780000|2026-01-12 06:36:20|2383.5|2379.5|2382.5|2378.5|2383.6|2379.6|2382.1|2378.1|4
1768199790000|2026-01-12 06:36:30|2382.6|2378.6|2382.2|2378.2|2384.2|2380.2|2382.2|2378.2|0
1768199800000|2026-01-12 06:36:40|2382|2378|2381.9|2377.9|2382.3|2378.3|2381.9|2377.9|1
1768199810000|2026-01-12 06:36:50|2380.6|2379.1|2380.6|2379.1|2382|2379.1|2380.6|2377.9|0
1768199820000|2026-01-12 06:37:00|2382|2378|2381.3|2377.3|2382|2379.1|2380.3|2376.3|4
1768199830000|2026-01-12 06:37:10|2381.4|2377.4|2381.8|2377.8|2382|2378|2381.1|2377.1|1
1768199840000|2026-01-12 06:37:20|2380.8|2376.8|2380.1|2376.1|2381|2377.8|2378.3|2376|5
1768199850000|2026-01-12 06:37:30|2380|2376|2378.5|2377|2380|2377|2378.4|2375.8|0
1768199860000|2026-01-12 06:37:40|2378.4|2376.9|2380.3|2376.3|2380.3|2376.9|2378.4|2375.9|0
1768199870000|2026-01-12 06:37:50|2380.4|2376.4|2380.9|2376.9|2380.9|2376.9|2380.4|2376.4|0
1768199880000|2026-01-12 06:38:00|2381.1|2377.1|2382.2|2378.2|2382.8|2378.8|2381|2377|1
1768199890000|2026-01-12 06:38:10|2382.6|2378.6|2382.9|2378.9|2383|2379|2382.2|2378.2|1
1768199900000|2026-01-12 06:38:20|2382.7|2378.7|2382.6|2378.6|2382.7|2378.7|2382.6|2378.6|0
1768199910000|2026-01-12 06:38:30|2381.4|2377.4|2381.9|2377.9|2382.2|2378.2|2381.4|2377.4|0
1768199920000|2026-01-12 06:38:40|2382.1|2378.1|2382.1|2378.1|2382.2|2378.2|2382|2378|0
1768199930000|2026-01-12 06:38:50|2382.3|2378.3|2382.2|2378.2|2382.4|2378.8|2380.3|2378.1|1
1768199940000|2026-01-12 06:39:00|2382.4|2378.4|2382.5|2378.5|2382.5|2378.5|2382.4|2378.4|0
1768199950000|2026-01-12 06:39:10|2382.3|2378.3|2378.8|2374.8|2382.3|2379|2377.5|2374.8|12
1768199960000|2026-01-12 06:39:20|2379.1|2375.1|2379.4|2375.4|2379.4|2375.4|2379|2375|0
1768199970000|2026-01-12 06:39:30|2379.5|2375.5|2380.8|2376.8|2380.9|2376.9|2379.3|2375.3|0
1768199980000|2026-01-12 06:39:40|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2380.2|2376.2|0
1768199990000|2026-01-12 06:39:50|2380.8|2376.8|2380.3|2376.3|2380.8|2376.8|2380.3|2376.3|0
1768200000000|2026-01-12 06:40:00|2380.4|2376.4|2380.3|2376.3|2380.6|2376.6|2380.3|2376.3|0
1768200010000|2026-01-12 06:40:10|2380.4|2376.4|2380.3|2376.3|2380.5|2376.5|2380.2|2376.2|0
1768200020000|2026-01-12 06:40:20|2380.1|2376.1|2380.5|2376.5|2380.7|2376.7|2380.1|2376.1|0
1768200030000|2026-01-12 06:40:30|2380.4|2376.4|2380.5|2376.5|2380.6|2376.6|2380.3|2376.3|0
1768200040000|2026-01-12 06:40:40|2380.3|2376.3|2380.1|2376.1|2380.4|2376.4|2379.9|2375.9|2
1768200050000|2026-01-12 06:40:50|2380|2376|2380|2376|2380|2376|2380|2376|0
1768200060000|2026-01-12 06:41:00|2379.9|2375.9|2379.6|2375.6|2379.9|2377|2378.5|2374.8|2
1768200070000|2026-01-12 06:41:10|2379.3|2375.3|2379.8|2375.8|2379.8|2375.8|2379.2|2375.2|0
1768200080000|2026-01-12 06:41:20|2379.7|2375.7|2379.5|2375.5|2380|2376|2379.5|2375.5|1
1768200090000|2026-01-12 06:41:30|2379.4|2375.4|2379.9|2375.9|2379.9|2375.9|2379.4|2375.4|0
1768200100000|2026-01-12 06:41:40|2380.1|2376.1|2380|2376|2380.9|2376.9|2379.8|2375.8|0
1768200110000|2026-01-12 06:41:50|2379.9|2375.9|2379.9|2375.9|2380.1|2376.1|2379.9|2375.9|1
1768200120000|2026-01-12 06:42:00|2379.8|2375.8|2380.1|2376.1|2380.1|2376.1|2379.6|2375.6|0
1768200130000|2026-01-12 06:42:10|2380.3|2376.3|2380.8|2376.8|2380.8|2376.8|2380.1|2376.1|1
1768200140000|2026-01-12 06:42:20|2380.6|2376.6|2380.6|2376.6|2380.9|2376.9|2378.2|2376.1|1
1768200150000|2026-01-12 06:42:30|2380.4|2376.4|2380.3|2376.3|2380.4|2376.4|2379.8|2375.8|3
1768200160000|2026-01-12 06:42:40|2380.1|2376.1|2380.6|2376.6|2380.6|2376.6|2380.1|2376.1|0
1768200170000|2026-01-12 06:42:50|2380.4|2376.4|2380.7|2376.7|2380.9|2376.9|2377.6|2375.9|6
1768200180000|2026-01-12 06:43:00|2380.5|2376.5|2379.9|2375.9|2380.6|2376.6|2379.9|2375.9|6
1768200190000|2026-01-12 06:43:10|2380|2376|2379.3|2375.3|2381.4|2377.4|2379.3|2375.3|3
1768200200000|2026-01-12 06:43:20|2379.4|2375.4|2379.2|2375.2|2379.6|2375.6|2378.9|2374.9|2
1768200210000|2026-01-12 06:43:30|2379.1|2375.1|2379.3|2375.3|2379.4|2375.4|2378.9|2374.9|0
1768200220000|2026-01-12 06:43:40|2379.1|2375.1|2379|2375|2379.3|2375.3|2379|2375|0
1768200230000|2026-01-12 06:43:50|2379.2|2375.2|2379|2375|2379.4|2375.4|2379|2375|0
1768200240000|2026-01-12 06:44:00|2379.1|2375.1|2379.1|2375.1|2379.3|2376.1|2377.6|2375.1|0
1768200250000|2026-01-12 06:44:10|2379.2|2375.2|2380.1|2376.1|2381.1|2377.1|2379.1|2375.1|0
1768200260000|2026-01-12 06:44:20|2380.2|2376.2|2380.1|2376.1|2380.7|2376.7|2380.1|2376.1|0
1768200270000|2026-01-12 06:44:30|2379.9|2375.9|2379.7|2375.7|2379.9|2375.9|2379.4|2375.4|0
1768200280000|2026-01-12 06:44:40|2379.9|2375.9|2380.2|2376.2|2380.2|2376.2|2379.9|2375.9|0
1768200290000|2026-01-12 06:44:50|2380.1|2376.1|2379.3|2375.3|2380.1|2376.1|2379.2|2375.2|0
1768200300000|2026-01-12 06:45:00|2379.2|2375.2|2379.4|2375.4|2379.6|2375.6|2379.1|2375.1|0
1768200310000|2026-01-12 06:45:10|2379.3|2375.3|2379.1|2375.1|2379.4|2375.4|2379.1|2375.1|0
1768200320000|2026-01-12 06:45:20|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.1|2375.1|0
1768200330000|2026-01-12 06:45:30|2379.6|2375.6|2380.2|2376.2|2380.2|2376.2|2379.6|2375.6|0
1768200340000|2026-01-12 06:45:40|2380.4|2376.4|2379.2|2375.2|2380.4|2376.4|2379.2|2375.2|3
1768200350000|2026-01-12 06:45:50|2377.7|2376.2|2377.6|2373.6|2378.4|2376.2|2377.2|2373.2|9
1768200360000|2026-01-12 06:46:00|2378.3|2374.3|2378.6|2374.6|2378.6|2374.6|2377.9|2373.9|2
1768200370000|2026-01-12 06:46:10|2378.5|2374.5|2377.8|2373.8|2378.9|2374.9|2377.5|2373.5|1
1768200390000|2026-01-12 06:46:30|2377.7|2373.7|2377.6|2373.6|2377.7|2373.7|2377.6|2373.6|0
1768200400000|2026-01-12 06:46:40|2377.7|2373.7|2377.8|2373.8|2377.8|2373.8|2377.7|2373.7|0
1768200410000|2026-01-12 06:46:50|2377.7|2373.7|2377.8|2373.8|2377.8|2373.8|2377.7|2373.7|0
1768200420000|2026-01-12 06:47:00|2377.9|2373.9|2379.4|2375.4|2379.4|2375.4|2377.8|2373.8|1
1768200430000|2026-01-12 06:47:10|2379.8|2375.8|2379.8|2375.8|2380.2|2376.2|2379.8|2375.8|0
1768200440000|2026-01-12 06:47:20|2379.9|2375.9|2379.7|2375.7|2379.9|2375.9|2379.7|2375.7|0
1768200450000|2026-01-12 06:47:30|2379.6|2375.6|2377.8|2373.8|2379.9|2375.9|2377.8|2373.8|1
1768200460000|2026-01-12 06:47:40|2377.1|2373.1|2378|2374|2378|2374|2377.1|2373.1|3
1768200470000|2026-01-12 06:47:50|2377.8|2373.8|2378|2374|2378.1|2374.1|2377.8|2373.8|0
1768200480000|2026-01-12 06:48:00|2378.1|2374.1|2377.3|2373.3|2378.8|2374.8|2377|2373|7
1768200490000|2026-01-12 06:48:10|2377.6|2373.6|2377.6|2373.6|2377.9|2373.9|2377.5|2373.5|0
1768200500000|2026-01-12 06:48:20|2377.8|2373.8|2379.3|2375.3|2379.4|2376|2377.4|2373.8|0
1768200510000|2026-01-12 06:48:30|2379.1|2375.1|2377|2373|2379.1|2375.8|2376.7|2372.7|2
1768200520000|2026-01-12 06:48:40|2376.9|2372.9|2378.2|2374.2|2378.3|2374.3|2376.9|2372.9|1
1768200530000|2026-01-12 06:48:50|2377.5|2376|2377.6|2376.1|2379.2|2376.2|2377.5|2375.2|0
1768200540000|2026-01-12 06:49:00|2377.5|2376|2377.6|2376.1|2377.6|2376.1|2377.4|2375.9|0
1768200550000|2026-01-12 06:49:10|2377.5|2376|2377.5|2376|2377.6|2376.1|2377.4|2375.9|0
1768200560000|2026-01-12 06:49:20|2377.6|2376.1|2377.6|2376.1|2377.6|2376.1|2377.6|2376.1|3
1768200570000|2026-01-12 06:49:30|2377.3|2373.3|2378.1|2374.1|2378.2|2374.5|2376|2373.3|4
1768200580000|2026-01-12 06:49:40|2377.6|2373.6|2378.8|2374.8|2379.1|2376|2377|2373.4|1
1768200590000|2026-01-12 06:49:50|2378|2374|2377.7|2373.7|2378.3|2374.3|2377.7|2373.7|1
1768200600000|2026-01-12 06:50:00|2377.8|2373.8|2377.8|2373.8|2377.8|2374.6|2375.9|2373.4|0
1768200610000|2026-01-12 06:50:10|2377.9|2373.9|2378.4|2374.4|2378.4|2374.4|2377.7|2373.7|0
1768200620000|2026-01-12 06:50:20|2378.6|2374.6|2379|2375|2379|2375|2378.6|2374.6|0
1768200630000|2026-01-12 06:50:30|2379.2|2375.2|2379.7|2375.7|2379.7|2375.7|2379.2|2375.2|0
1768200640000|2026-01-12 06:50:40|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.7|2375.7|0
1768200650000|2026-01-12 06:50:50|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|0
1768200660000|2026-01-12 06:51:00|2380.3|2376.3|2380.1|2376.1|2380.3|2376.3|2380.1|2376.1|0
1768200670000|2026-01-12 06:51:10|2380.3|2376.3|2380.8|2376.8|2380.8|2378|2379.5|2376.3|0
1768200680000|2026-01-12 06:51:20|2380.1|2378.6|2379.3|2377.8|2380.8|2378.6|2379.3|2376.8|1
1768200690000|2026-01-12 06:51:30|2380.8|2376.8|2379.5|2378|2380.8|2378|2379.3|2376.8|0
1768200710000|2026-01-12 06:51:50|2379.3|2377.8|2379.2|2377.7|2379.3|2377.8|2379.2|2377.7|0
1768200720000|2026-01-12 06:52:00|2379.5|2378|2383.8|2379.8|2383.8|2380.7|2379.5|2378|1
1768200730000|2026-01-12 06:52:10|2383.6|2379.6|2384.1|2380.1|2384.1|2380.1|2383.5|2379.5|0
1768200740000|2026-01-12 06:52:20|2384.3|2380.3|2384.7|2380.7|2384.8|2380.8|2384.3|2380.3|0
1768200750000|2026-01-12 06:52:30|2386.1|2382.1|2385.3|2381.3|2386.1|2382.7|2384.1|2381.3|2
1768200760000|2026-01-12 06:52:40|2385.1|2381.1|2384.5|2380.5|2385.3|2381.3|2384.3|2380.3|1
1768200770000|2026-01-12 06:52:50|2383.2|2379.2|2382.8|2378.8|2383.4|2379.4|2382.8|2378.8|2
1768200780000|2026-01-12 06:53:00|2383.1|2379.1|2383.9|2379.9|2384.4|2380.4|2383.1|2379.1|0
1768200790000|2026-01-12 06:53:10|2384|2380|2384.1|2380.1|2384.2|2380.2|2384|2380|0
1768200800000|2026-01-12 06:53:20|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|0
1768200810000|2026-01-12 06:53:30|2385.1|2381.1|2385.3|2381.3|2385.6|2381.6|2385.1|2381.1|1
1768200820000|2026-01-12 06:53:40|2385.1|2381.1|2385.3|2381.3|2385.3|2381.3|2385.1|2381.1|0
1768200830000|2026-01-12 06:53:50|2385.1|2381.1|2385.1|2381.1|2386|2382|2384.7|2380.7|1
1768200840000|2026-01-12 06:54:00|2385.2|2381.2|2384|2382.5|2385.2|2382.5|2384|2381.2|0
1768200850000|2026-01-12 06:54:10|2385.1|2381.1|2383.4|2379.4|2385.1|2381.1|2383.2|2379.2|1
1768200860000|2026-01-12 06:54:20|2383.3|2379.3|2381.6|2377.6|2383.3|2379.3|2381.5|2377.5|0
1768200870000|2026-01-12 06:54:30|2381.8|2377.8|2382.7|2378.7|2382.7|2378.7|2381.8|2377.8|3
1768200880000|2026-01-12 06:54:40|2382.8|2378.8|2383.3|2379.3|2383.3|2379.3|2382.6|2378.6|0
1768200890000|2026-01-12 06:54:50|2383.4|2379.4|2383|2379|2383.4|2379.4|2382.6|2378.6|0
1768200900000|2026-01-12 06:55:00|2383.3|2379.3|2382.4|2378.4|2383.3|2379.3|2382.2|2378.2|0
1768200910000|2026-01-12 06:55:10|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|0
1768200920000|2026-01-12 06:55:20|2382.4|2378.4|2383|2381.5|2383.5|2381.5|2382.4|2378.4|0
1768200950000|2026-01-12 06:55:50|2383.1|2381.6|2383|2381.5|2383.1|2381.6|2383|2381.5|0
1768200960000|2026-01-12 06:56:00|2383.1|2381.6|2383|2381.5|2383.1|2381.6|2383|2381.5|0
1768200970000|2026-01-12 06:56:10|2383.1|2381.6|2385|2381|2385|2381.6|2383|2381|1
1768200980000|2026-01-12 06:56:20|2384.8|2380.8|2383|2381.5|2384.8|2381.5|2383|2380.5|0
1768200990000|2026-01-12 06:56:30|2382.9|2381.4|2384.1|2382.6|2384.8|2382.6|2382.9|2380.4|0
1768201000000|2026-01-12 06:56:40|2384|2382.5|2387|2383|2387.1|2383.1|2384|2381.1|2
1768201010000|2026-01-12 06:56:50|2386|2384.5|2387.1|2383.1|2387.1|2384.8|2386|2383|1
1768201020000|2026-01-12 06:57:00|2387|2383|2386.4|2382.4|2387|2383|2386.4|2382.4|0
1768201030000|2026-01-12 06:57:10|2386.2|2382.2|2385.6|2381.6|2386.3|2382.3|2385.4|2381.4|0
1768201040000|2026-01-12 06:57:20|2385.7|2381.7|2385.7|2381.7|2385.8|2381.8|2385.6|2381.6|1
1768201050000|2026-01-12 06:57:30|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.2|2381.2|0
1768201060000|2026-01-12 06:57:40|2385.4|2381.4|2385.4|2381.4|2385.6|2381.6|2385.3|2381.3|0
1768201070000|2026-01-12 06:57:50|2385.5|2381.5|2385.1|2381.1|2385.5|2382.2|2383.7|2381.1|0
1768201080000|2026-01-12 06:58:00|2383.7|2382.2|2383.3|2379.3|2385|2382.2|2383.3|2379.3|2
1768201090000|2026-01-12 06:58:10|2382.9|2378.9|2382.6|2378.6|2383|2379|2382.1|2378.1|0
1768201100000|2026-01-12 06:58:20|2382.3|2378.3|2382.6|2378.6|2382.6|2378.6|2382.2|2378.2|0
1768201110000|2026-01-12 06:58:30|2382.5|2378.5|2382.3|2378.3|2382.5|2378.5|2382.3|2378.3|0
1768201120000|2026-01-12 06:58:40|2382.4|2378.4|2384.2|2380.2|2384.2|2381|2382.4|2378.4|6
1768201130000|2026-01-12 06:58:50|2383.8|2379.8|2383.5|2379.5|2384|2380|2383.5|2379.5|2
1768201140000|2026-01-12 06:59:00|2383.4|2379.4|2383.6|2379.6|2383.7|2379.7|2383.3|2379.3|0
1768201150000|2026-01-12 06:59:10|2383.5|2379.5|2383.1|2379.1|2383.5|2379.5|2382.8|2378.8|0
1768201160000|2026-01-12 06:59:20|2383|2379|2381.5|2377.5|2383|2379|2381.4|2377.4|4
1768201170000|2026-01-12 06:59:30|2381.7|2377.7|2381.8|2377.8|2382|2378|2381.5|2377.5|0
1768201180000|2026-01-12 06:59:40|2382.4|2378.4|2382.7|2378.7|2382.7|2378.7|2382.3|2378.3|0
1768201190000|2026-01-12 06:59:50|2382.6|2378.6|2382.4|2378.4|2382.6|2378.6|2382.1|2378.1|2
1768201200000|2026-01-12 07:00:00|2382.5|2378.5|2383|2379|2383.9|2379.9|2382.5|2378.5|4
1768201210000|2026-01-12 07:00:10|2382.9|2378.9|2382.8|2378.8|2383|2379|2382.6|2378.6|0
1768201220000|2026-01-12 07:00:20|2382|2378|2382|2378|2382|2378|2382|2378|3
1768201230000|2026-01-12 07:00:30|2382.1|2378.1|2380.7|2379.2|2383.5|2380.1|2380.7|2378|3
1768201240000|2026-01-12 07:00:40|2381.1|2377.1|2377.6|2376.1|2381.1|2378.1|2377.6|2374.9|3
1768201250000|2026-01-12 07:00:50|2377.5|2376|2376.1|2374.6|2377.5|2376|2376.1|2374.6|1
1768201260000|2026-01-12 07:01:00|2376|2374.5|2375.6|2371.6|2376|2374.5|2373.8|2371.6|7
1768201270000|2026-01-12 07:01:10|2374.6|2373.1|2375.9|2371.9|2375.9|2373.1|2374.4|2371.6|2
1768201280000|2026-01-12 07:01:20|2375.2|2371.2|2375.4|2371.4|2375.4|2372.7|2373.2|2370.4|8
1768201290000|2026-01-12 07:01:30|2375.6|2371.6|2377.5|2373.5|2377.5|2375.6|2375.6|2371.6|2
1768201300000|2026-01-12 07:01:40|2378|2374|2376.4|2372.4|2378|2374|2376.4|2372.4|0
1768201310000|2026-01-12 07:01:50|2376.3|2372.3|2377.6|2373.6|2377.6|2373.6|2374.9|2371.7|2
1768201320000|2026-01-12 07:02:00|2376.2|2374.7|2375.6|2371.6|2376.2|2374.7|2374.7|2371.6|3
1768201330000|2026-01-12 07:02:10|2375.5|2371.5|2374.1|2372.6|2376.1|2372.6|2374.1|2371.4|0
1768201340000|2026-01-12 07:02:20|2373.7|2372.2|2373.7|2372.2|2373.7|2372.2|2373.7|2372.2|2
1768201350000|2026-01-12 07:02:30|||||||||2
1768201360000|2026-01-12 07:02:40|2374|2372.5|2377.1|2373.1|2377.1|2373.1|2374|2372.3|13
1768201370000|2026-01-12 07:02:50|2377.2|2373.2|2378|2374|2378.1|2374.1|2377.2|2373.2|0
1768201380000|2026-01-12 07:03:00|2377.8|2373.8|2378.7|2374.7|2379.2|2375.2|2377.4|2373.4|1
1768201390000|2026-01-12 07:03:10|2379.5|2375.5|2377.5|2376|2379.9|2376|2377.5|2375.1|1
1768201400000|2026-01-12 07:03:20|2377|2375.5|2378|2374|2378|2375.5|2377|2374|3
1768201410000|2026-01-12 07:03:30|2377.5|2373.5|2377.8|2373.8|2377.8|2373.8|2377.5|2373.5|0
1768201420000|2026-01-12 07:03:40|2378|2374|2377.8|2373.8|2378|2375.3|2376.8|2373.8|0
1768201430000|2026-01-12 07:03:50|2378|2374|2377.2|2373.2|2378|2375.3|2376.8|2373.2|0
1768201440000|2026-01-12 07:04:00|2376.2|2374.7|2377.3|2373.3|2377.3|2374.7|2376.2|2373.3|0
1768201450000|2026-01-12 07:04:10|2376.2|2374.7|2377.3|2373.3|2377.3|2374.7|2376.2|2373.3|0
1768201460000|2026-01-12 07:04:20|2377.2|2373.2|2377.3|2373.3|2377.3|2373.3|2377.2|2373.2|0
1768201470000|2026-01-12 07:04:30|2377.2|2373.2|2377.3|2373.3|2377.3|2373.3|2377.2|2373.2|0
1768201480000|2026-01-12 07:04:40|2377.2|2373.2|2375.9|2371.9|2377.3|2373.3|2375.9|2371.9|0
1768201490000|2026-01-12 07:04:50|2374.4|2372.9|2374.5|2373|2375.7|2373|2374.4|2371.7|0
1768201500000|2026-01-12 07:05:00|2375.2|2371.2|2374.4|2372.9|2375.9|2372.9|2374.3|2371.2|5
1768201510000|2026-01-12 07:05:10|2377.2|2373.2|2376.6|2372.6|2377.2|2373.2|2376.6|2372.6|2
1768201520000|2026-01-12 07:05:20|2377.2|2373.2|2375.9|2374.4|2377.2|2374.4|2375.9|2373.2|1
1768201530000|2026-01-12 07:05:30|2376|2374.5|2376|2374.5|2376|2374.5|2376|2374.5|1
1768201540000|2026-01-12 07:05:40|2376.2|2374.7|2376.5|2375|2378.2|2375|2376.2|2374.1|1
1768201550000|2026-01-12 07:05:50|2376.7|2372.7|2374.6|2373.1|2376.7|2373.2|2374.4|2371.6|3
1768201560000|2026-01-12 07:06:00|2374.7|2373.2|2375.5|2371.5|2375.5|2373.2|2374.5|2371.3|0
1768201570000|2026-01-12 07:06:10|2374.3|2372.8|2375.2|2373.7|2377.1|2373.7|2374.3|2372.1|1
1768201580000|2026-01-12 07:06:20|2375.3|2373.8|2378.6|2374.6|2378.6|2374.9|2375.3|2373|3
1768201590000|2026-01-12 07:06:30|2377.1|2375.6|2379.4|2375.4|2379.4|2377.6|2375.6|2371.6|21
1768201600000|2026-01-12 07:06:40|2379.5|2375.5|2378.4|2376.9|2379.6|2376.9|2378.4|2375.2|0
1768201610000|2026-01-12 07:06:50|2379.3|2375.3|2380.2|2376.2|2380.7|2377.7|2379.2|2375.3|2
1768201620000|2026-01-12 07:07:00|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|0
1768201630000|2026-01-12 07:07:10|2380.7|2376.7|2380.9|2376.9|2381|2377|2380.6|2376.6|2
1768201640000|2026-01-12 07:07:20|2380.7|2376.7|2380.4|2376.4|2380.9|2376.9|2380.4|2376.4|0
1768201650000|2026-01-12 07:07:30|2380|2376|2377.7|2376.2|2380.3|2376.9|2377.7|2375.3|1
1768201660000|2026-01-12 07:07:40|2377.6|2376.1|2379.1|2375.1|2379.3|2376.1|2377.6|2375.1|0
1768201670000|2026-01-12 07:07:50|2377.7|2376.2|2378.7|2374.7|2379.3|2376.3|2377.7|2374.7|1
1768201680000|2026-01-12 07:08:00|2379|2375|2379.5|2375.5|2379.6|2375.6|2378.2|2374.2|0
1768201690000|2026-01-12 07:08:10|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.4|2374.4|2
1768201700000|2026-01-12 07:08:20|2378.8|2374.8|2378.5|2374.5|2379.5|2375.5|2378.5|2374.5|0
1768201710000|2026-01-12 07:08:30|2378.7|2374.7|2379.4|2375.4|2379.8|2375.8|2378.7|2374.7|2
1768201720000|2026-01-12 07:08:40|2379.7|2375.7|2379.9|2375.9|2380|2376|2379.4|2375.4|0
1768201730000|2026-01-12 07:08:50|2380|2376|2381|2377|2381.3|2377.3|2380|2376|0
1768201740000|2026-01-12 07:09:00|2380.9|2376.9|2381.2|2377.2|2381.2|2377.2|2380.9|2376.9|0
1768201750000|2026-01-12 07:09:10|2381.1|2377.1|2382|2378|2382.1|2378.1|2381.1|2377.1|0
1768201760000|2026-01-12 07:09:20|2381.9|2377.9|2382.3|2378.3|2382.3|2378.3|2381.9|2377.9|0
1768201770000|2026-01-12 07:09:30|2382.4|2378.4|2382.1|2378.1|2382.4|2378.4|2382.1|2378.1|0
1768201780000|2026-01-12 07:09:40|2382.2|2378.2|2382.3|2378.3|2382.3|2378.3|2382.2|2378.2|0
1768201790000|2026-01-12 07:09:50|2382.1|2378.1|2381.5|2377.5|2382.1|2378.1|2380.8|2376.8|0
1768201800000|2026-01-12 07:10:00|2381.6|2377.6|2380.6|2376.6|2381.7|2377.7|2380.6|2376.6|0
1768201810000|2026-01-12 07:10:10|2380.5|2376.5|2380.3|2376.3|2380.5|2376.5|2380.3|2376.3|0
1768201820000|2026-01-12 07:10:20|2379.9|2375.9|2380|2376|2380.1|2376.1|2379.8|2375.8|0
1768201830000|2026-01-12 07:10:30|2379|2377.5|2378.8|2377.3|2380|2377.5|2378.8|2375.9|0
1768201840000|2026-01-12 07:10:40|2378.9|2377.4|2381.3|2379.8|2382.5|2379.8|2378.9|2377.4|3
1768201860000|2026-01-12 07:11:00|2382.1|2378.1|2381.6|2377.6|2382.1|2378.1|2380.2|2376.2|5
1768201870000|2026-01-12 07:11:10|2381.7|2377.7|2381.9|2377.9|2382|2378|2381.6|2377.6|0
1768201880000|2026-01-12 07:11:20|2381.8|2377.8|2380.8|2376.8|2382|2378|2380.4|2376.4|4
1768201890000|2026-01-12 07:11:30|2380.6|2376.6|2378|2376.5|2380.6|2377|2377.5|2376|2
1768201900000|2026-01-12 07:11:40|2379.5|2375.5|2379.6|2375.6|2379.7|2376.5|2378|2375.3|0
1768201910000|2026-01-12 07:11:50|2379.8|2375.8|2378.6|2377.1|2380.2|2377.1|2378.1|2375.6|4
1768201920000|2026-01-12 07:12:00|2378.5|2377|2378.4|2374.4|2379.2|2377|2377|2374.1|1
1768201930000|2026-01-12 07:12:10|2378.5|2374.5|2377.8|2373.8|2378.7|2374.7|2377.8|2373.8|0
1768201940000|2026-01-12 07:12:20|2377.5|2373.5|2378.1|2374.1|2378.1|2374.1|2377.3|2373.3|0
1768201950000|2026-01-12 07:12:30|2378|2374|2377.9|2373.9|2378|2374|2377.8|2373.8|0
1768201960000|2026-01-12 07:12:40|2377.8|2373.8|2377.7|2373.7|2377.8|2375.2|2376.7|2373.3|0
1768201970000|2026-01-12 07:12:50|2377.5|2373.5|2377.5|2373.5|2377.7|2375|2376.5|2373.5|0
1768201990000|2026-01-12 07:13:10|2376.8|2375.3|2376.8|2375.3|2376.8|2375.3|2376.8|2375.3|0
1768202000000|2026-01-12 07:13:20|2378.7|2374.7|2376.9|2375.4|2378.7|2375.4|2376.9|2374.7|1
1768202010000|2026-01-12 07:13:30|2377.1|2373.1|2376.8|2372.8|2377.4|2373.4|2376.8|2372.8|2
1768202020000|2026-01-12 07:13:40|2376.7|2372.7|2375.9|2371.9|2376.8|2374|2374.5|2371.6|3
1768202030000|2026-01-12 07:13:50|2375.8|2371.8|2376.2|2372.2|2376.6|2372.6|2375.6|2371.6|0
1768202040000|2026-01-12 07:14:00|2376|2372|2376.2|2372.2|2376.2|2372.2|2376|2372|0
1768202070000|2026-01-12 07:14:30|2376|2372|2373.5|2372|2376|2372|2373.4|2370.5|2
1768202080000|2026-01-12 07:14:40|2376.5|2372.5|2374.5|2370.5|2376.5|2372.5|2374.5|2370.5|1
1768202090000|2026-01-12 07:14:50|2374.7|2370.7|2374.2|2372.7|2374.7|2372.7|2374.2|2370.5|2
1768202100000|2026-01-12 07:15:00|2376.3|2372.3|2378.2|2374.2|2379.1|2375.1|2376.3|2372.3|4
1768202110000|2026-01-12 07:15:10|2378|2374|2378.3|2374.3|2378.3|2374.3|2377.9|2373.9|1
1768202120000|2026-01-12 07:15:20|2378.4|2374.4|2379|2375|2379.1|2375.1|2378.4|2374.4|2
1768202130000|2026-01-12 07:15:30|2378.9|2374.9|2377.9|2373.9|2378.9|2375.5|2377|2373.9|0
1768202140000|2026-01-12 07:15:40|2378|2374|2378.2|2374.2|2378.2|2374.2|2377.4|2373.4|0
1768202150000|2026-01-12 07:15:50|2377.2|2375.7|2377.8|2373.8|2378|2375.7|2377.1|2373.6|0
1768202160000|2026-01-12 07:16:00|2377.9|2373.9|2380.6|2376.6|2380.6|2376.6|2377.8|2373.8|13
1768202170000|2026-01-12 07:16:10|2380.7|2376.7|2380.9|2376.9|2381.2|2378.6|2379.4|2375.4|3
1768202180000|2026-01-12 07:16:20|2381.6|2380.1|2383.6|2379.6|2383.6|2380.1|2381.6|2379.6|3
1768202190000|2026-01-12 07:16:30|2383.7|2379.7|2384.1|2380.1|2385.2|2382.6|2383.7|2379.7|2
1768202200000|2026-01-12 07:16:40|2384|2380|2383.6|2379.6|2384.1|2380.1|2383.6|2379.6|0
1768202210000|2026-01-12 07:16:50|2383.2|2379.2|2383.1|2379.1|2383.2|2381.1|2381.6|2379.1|2
1768202220000|2026-01-12 07:17:00|2381|2377|2382.9|2378.9|2383.3|2379.3|2381|2377|19
1768202230000|2026-01-12 07:17:10|2383|2379|2383.6|2379.6|2383.6|2379.6|2383|2379|0
1768202240000|2026-01-12 07:17:20|2383.3|2379.3|2383.1|2379.1|2383.7|2379.7|2383.1|2379.1|0
1768202250000|2026-01-12 07:17:30|2381.8|2380.3|2383.1|2379.1|2383.2|2380.3|2381.8|2379.1|0
1768202260000|2026-01-12 07:17:40|2383.5|2379.5|2383.4|2379.4|2383.5|2379.5|2383.4|2379.4|0
1768202270000|2026-01-12 07:17:50|2383.2|2379.2|2383.2|2379.2|2383.2|2380.3|2381.8|2379.2|0
1768202280000|2026-01-12 07:18:00|2381.8|2380.3|2383.2|2379.2|2383.2|2380.3|2381.7|2378.4|0
1768202290000|2026-01-12 07:18:10|2382.1|2380.6|2383.1|2379.1|2383.2|2380.6|2382.1|2379.1|1
1768202300000|2026-01-12 07:18:20|2383|2379|2383.2|2379.2|2383.2|2379.2|2383|2379|4
1768202320000|2026-01-12 07:18:40|2383.1|2379.1|2383.1|2379.1|2383.2|2379.2|2383.1|2379.1|0
1768202330000|2026-01-12 07:18:50|2383.2|2379.2|2382.1|2380.6|2383.2|2380.6|2382.1|2379.2|0
1768202340000|2026-01-12 07:19:00|2381.8|2380.3|2381.8|2380.3|2381.8|2380.3|2381.8|2380.3|1
1768202350000|2026-01-12 07:19:10|2381.7|2377.7|2383.1|2379.1|2383.2|2380.6|2381.2|2377.7|1
1768202360000|2026-01-12 07:19:20|2382.3|2380.8|2382.4|2380.9|2382.4|2380.9|2382.2|2380.7|1
1768202370000|2026-01-12 07:19:30|2382.3|2380.8|2382.3|2380.8|2382.3|2380.8|2382.3|2380.8|0
1768202380000|2026-01-12 07:19:40|2382.4|2380.9|2384.5|2380.5|2384.5|2381.2|2382.4|2380.5|4
1768202390000|2026-01-12 07:19:50|2383.2|2381.7|2383.5|2382|2384.5|2382.1|2383.2|2380.5|1
1768202400000|2026-01-12 07:20:00|2383.4|2381.9|2383.3|2381.8|2383.7|2382.2|2383.3|2381.8|0
1768202420000|2026-01-12 07:20:20|2383.2|2381.7|2383.2|2381.7|2383.2|2381.7|2383.2|2381.7|0
1768202430000|2026-01-12 07:20:30|2383.9|2379.9|2383.1|2381.6|2384|2381.8|2383|2379.9|1
1768202440000|2026-01-12 07:20:40|2383.3|2381.8|2384.9|2383.4|2385.4|2383.4|2383.3|2381.4|3
1768202450000|2026-01-12 07:20:50|2385.8|2381.8|2384.9|2380.9|2385.8|2383|2383.8|2380.9|4
1768202460000|2026-01-12 07:21:00|2383.3|2379.3|2384.1|2380.1|2384.7|2380.7|2383.3|2379.3|1
1768202470000|2026-01-12 07:21:10|2383.9|2379.9|2383.2|2381.7|2384|2382.5|2383.2|2379.9|3
1768202480000|2026-01-12 07:21:20|2383.1|2381.6|2383.1|2381.6|2383.1|2381.6|2383|2381.5|0
1768202490000|2026-01-12 07:21:30|2383|2381.5|2383.3|2381.8|2384|2381.8|2382.9|2379.9|0
1768202510000|2026-01-12 07:21:50|2383.5|2382|2383.3|2381.8|2383.5|2382|2383|2381.5|1
1768202520000|2026-01-12 07:22:00|2383|2381.5|2384.9|2383.4|2384.9|2383.4|2382.6|2381.1|11
1768202530000|2026-01-12 07:22:10|2385.1|2383.6|2388.1|2386.6|2389.5|2387.2|2385.1|2383.5|8
1768202540000|2026-01-12 07:22:20|2389.5|2385.5|2388.7|2387.2|2390|2387.6|2388.4|2385.5|0
1768202550000|2026-01-12 07:22:30|2388|2386.5|2388.4|2384.4|2388.9|2386.5|2386.1|2384.1|6
1768202560000|2026-01-12 07:22:40|2388.2|2384.2|2388.5|2384.5|2388.5|2384.5|2388|2384|0
1768202570000|2026-01-12 07:22:50|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2388.2|2384.2|0
1768202580000|2026-01-12 07:23:00|2388.5|2384.5|2388.6|2384.6|2389.2|2385.2|2388.5|2384.5|0
1768202590000|2026-01-12 07:23:10|2388.7|2384.7|2388.6|2384.6|2388.7|2384.7|2388.6|2384.6|0
1768202600000|2026-01-12 07:23:20|2388.5|2384.5|2388.7|2384.7|2388.7|2384.7|2388.4|2384.4|1
1768202610000|2026-01-12 07:23:30|2388.6|2384.6|2389.4|2385.4|2389.4|2385.9|2387.4|2384.6|0
1768202620000|2026-01-12 07:23:40|2389.3|2385.3|2389.3|2385.3|2389.4|2385.4|2389.3|2385.3|0
1768202630000|2026-01-12 07:23:50|2389.4|2385.4|2390|2386|2390|2386|2389.4|2385.4|1
1768202640000|2026-01-12 07:24:00|2389.4|2387.9|2387|2385.5|2389.4|2387.9|2386.9|2385.4|3
1768202650000|2026-01-12 07:24:10|2387.1|2385.6|2388.8|2384.8|2388.8|2385.6|2387.1|2384.8|1
1768202660000|2026-01-12 07:24:20|2389.6|2385.6|2388.1|2384.1|2389.6|2385.6|2388.1|2384.1|1
1768202670000|2026-01-12 07:24:30|2387.8|2383.8|2387.6|2383.6|2387.8|2383.8|2387.6|2383.6|0
1768202680000|2026-01-12 07:24:40|2386.7|2385.2|2387.3|2383.3|2387.8|2385.2|2386.7|2383.3|2
1768202690000|2026-01-12 07:24:50|2387|2383|2386.5|2382.5|2387.1|2383.1|2386.4|2382.4|1
1768202700000|2026-01-12 07:25:00|2386.3|2382.3|2384|2380|2386.3|2382.9|2384|2380|1
1768202710000|2026-01-12 07:25:10|2383.9|2379.9|2384.7|2380.7|2384.7|2381.6|2383.1|2379.8|1
1768202720000|2026-01-12 07:25:20|2384.6|2380.6|2385.1|2381.1|2385.1|2381.1|2384.2|2380.2|1
1768202730000|2026-01-12 07:25:30|2384.9|2380.9|2385.9|2381.9|2386.3|2382.3|2384.6|2380.6|0
1768202740000|2026-01-12 07:25:40|2385.8|2381.8|2386.2|2382.2|2386.3|2383.4|2384.8|2381.3|0
1768202750000|2026-01-12 07:25:50|2384.7|2383.2|2385.2|2381.2|2386.1|2383.3|2384.1|2380.1|1
1768202760000|2026-01-12 07:26:00|2385.1|2381.1|2383.7|2379.7|2386.2|2383.3|2383.7|2379.7|3
1768202770000|2026-01-12 07:26:10|2383.9|2379.9|2382.6|2378.6|2383.9|2380.9|2382.2|2378.2|3
1768202780000|2026-01-12 07:26:20|2382.2|2378.2|2382.5|2378.5|2382.5|2378.5|2382.1|2378.1|2
1768202790000|2026-01-12 07:26:30|2382.2|2378.2|2382.3|2378.3|2383.3|2379.3|2382.2|2378.2|0
1768202800000|2026-01-12 07:26:40|2382.2|2378.2|2382.6|2378.6|2382.7|2378.7|2381.8|2377.8|1
1768202810000|2026-01-12 07:26:50|2382.7|2378.7|2380.5|2379|2382.7|2379.3|2380.5|2377.7|0
1768202820000|2026-01-12 07:27:00|2381.7|2377.7|2380.5|2379|2381.7|2379.3|2380.5|2377.7|1
1768202830000|2026-01-12 07:27:10|2380.6|2379.1|2380.6|2379.1|2380.6|2379.1|2380.6|2379.1|0
1768202840000|2026-01-12 07:27:20|2379.7|2375.7|2378.8|2377.3|2379.9|2377.3|2378.7|2375.7|5
1768202850000|2026-01-12 07:27:30|2379.1|2377.6|2380.5|2379|2381.7|2379|2379.1|2377.6|1
1768202860000|2026-01-12 07:27:40|2381.7|2377.7|2379.5|2375.5|2381.7|2378.3|2379.3|2375.5|2
1768202870000|2026-01-12 07:27:50|2380.1|2376.1|2380.6|2376.6|2381.4|2378.3|2379.8|2376.1|3
1768202880000|2026-01-12 07:28:00|2380.5|2376.5|2380.2|2376.2|2380.8|2377|2378.5|2376|1
1768202890000|2026-01-12 07:28:10|2380.1|2376.1|2378.4|2376.9|2380.3|2376.9|2378.4|2375.9|0
1768202900000|2026-01-12 07:28:20|2380.1|2376.1|2381.1|2377.1|2381.2|2378.5|2378.3|2374.5|3
1768202910000|2026-01-12 07:28:30|2380.1|2378.6|2381.9|2377.9|2382.4|2378.8|2380.1|2377.1|1
1768202920000|2026-01-12 07:28:40|2382|2378|2381.7|2377.7|2382.5|2378.5|2381.7|2377.7|0
1768202930000|2026-01-12 07:28:50|2381.9|2377.9|2381.3|2377.3|2382.2|2378.2|2381.1|2377.1|0
1768202940000|2026-01-12 07:29:00|2381.6|2377.6|2381.1|2377.1|2381.6|2377.6|2381.1|2377.1|0
1768202950000|2026-01-12 07:29:10|2381.4|2377.4|2381.1|2377.1|2381.5|2377.5|2381.1|2377.1|1
1768202960000|2026-01-12 07:29:20|2381|2377|2379.4|2377.9|2381|2378.2|2379.4|2377|0
1768202970000|2026-01-12 07:29:30|2381|2377|2381|2377|2381|2377|2381|2377|1
1768202980000|2026-01-12 07:29:40|2379.8|2378.3|2381.1|2377.1|2381.5|2378.3|2379.8|2377|0
1768202990000|2026-01-12 07:29:50|2381.2|2377.2|2379.9|2378.4|2381.5|2378.4|2379.9|2377.2|0
1768203000000|2026-01-12 07:30:00|2381.2|2377.2|2382.8|2378.8|2382.8|2378.8|2381.2|2377.2|0
1768203010000|2026-01-12 07:30:10|2382.5|2378.5|2382.8|2378.8|2382.9|2379.9|2381.3|2378.5|0
1768203020000|2026-01-12 07:30:20|2381.3|2379.8|2382.9|2378.9|2382.9|2379.8|2381.1|2378.9|1
1768203030000|2026-01-12 07:30:30|2383.1|2379.1|2383.7|2379.7|2383.7|2379.7|2382.2|2378.2|0
1768203040000|2026-01-12 07:30:40|2383.6|2379.6|2384.1|2380.1|2384.1|2380.1|2383.3|2379.3|0
1768203050000|2026-01-12 07:30:50|2383.9|2379.9|2383.9|2379.9|2384.2|2380.2|2383.5|2379.5|1
1768203060000|2026-01-12 07:31:00|2384|2380|2385.5|2381.5|2385.8|2381.8|2384|2380|1
1768203070000|2026-01-12 07:31:10|2385.4|2381.4|2382.9|2381.4|2385.4|2381.4|2382.9|2379.5|0
1768203080000|2026-01-12 07:31:20|2383|2381.5|2385.1|2381.1|2385.1|2381.5|2383|2380.4|0
1768203090000|2026-01-12 07:31:30|2385.3|2381.3|2385.3|2381.3|2385.7|2381.7|2385.3|2381.3|0
1768203100000|2026-01-12 07:31:40|2385.4|2381.4|2386.1|2382.1|2386.2|2382.2|2385.4|2381.4|0
1768203110000|2026-01-12 07:31:50|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2386.1|2382.1|0
1768203120000|2026-01-12 07:32:00|2386.1|2382.1|2383.6|2382.1|2386.2|2382.3|2383.5|2382|1
1768203130000|2026-01-12 07:32:10|2383.5|2382|2383.6|2382.1|2383.6|2382.1|2383.5|2382|0
1768203140000|2026-01-12 07:32:20|2383.5|2382|2383.6|2382.1|2385.5|2382.1|2383.5|2381.5|0
1768203150000|2026-01-12 07:32:30|2385.2|2381.2|2384.4|2380.4|2385.2|2382.3|2383.3|2380.3|1
1768203160000|2026-01-12 07:32:40|2384.2|2380.2|2383.4|2381.9|2384.4|2381.9|2381|2377|3
1768203170000|2026-01-12 07:32:50|2383.3|2381.8|2383.4|2381.9|2383.4|2381.9|2383.3|2381.8|0
1768203180000|2026-01-12 07:33:00|2384.2|2380.2|2383.3|2381.8|2384.5|2382.1|2383|2380.2|3
1768203190000|2026-01-12 07:33:10|2383.5|2382|2384.5|2380.5|2384.5|2382.1|2383.3|2380.5|0
1768203200000|2026-01-12 07:33:20|2384.1|2380.1|2383.2|2379.2|2384.4|2381|2381.9|2378.8|0
1768203210000|2026-01-12 07:33:30|2383.3|2379.3|2382.1|2378.1|2383.6|2380.8|2380.5|2377.6|2
1768203220000|2026-01-12 07:33:40|2382|2378|2382|2378|2382.1|2378.1|2381.9|2377.9|0
1768203230000|2026-01-12 07:33:50|2382.1|2378.1|2382.4|2378.4|2382.4|2378.4|2381.2|2377.2|0
1768203240000|2026-01-12 07:34:00|2382.3|2378.3|2381.5|2377.5|2382.3|2378.3|2381|2377|0
1768203250000|2026-01-12 07:34:10|2381.2|2377.2|2384.6|2380.6|2384.6|2381.7|2381.2|2377.2|3
1768203260000|2026-01-12 07:34:20|2383.9|2379.9|2383.8|2382.3|2384.4|2382.3|2383.8|2379.9|0
1768203270000|2026-01-12 07:34:30|2383.7|2382.2|2383.8|2382.3|2385.1|2382.3|2383.7|2381.1|0
1768203280000|2026-01-12 07:34:40|2384|2382.5|2383.4|2379.4|2384.4|2382.5|2383.4|2379.4|1
1768203300000|2026-01-12 07:35:00|2383.5|2379.5|2383.5|2379.5|2383.5|2380.3|2381.5|2377.7|1
1768203310000|2026-01-12 07:35:10|2383.6|2379.6|2384|2380|2384|2380|2383.6|2379.6|0
1768203320000|2026-01-12 07:35:20|2383.2|2379.2|2383.1|2379.1|2383.5|2379.5|2383.1|2379.1|0
1768203330000|2026-01-12 07:35:30|2382.9|2378.9|2383.3|2379.3|2383.5|2379.5|2382.5|2378.5|0
1768203340000|2026-01-12 07:35:40|2383.4|2379.4|2383.5|2379.5|2383.6|2379.6|2383.4|2379.4|0
1768203350000|2026-01-12 07:35:50|2383.6|2379.6|2383.6|2379.6|2383.7|2379.7|2383.6|2379.6|0
1768203360000|2026-01-12 07:36:00|2382.6|2381.1|2382.7|2381.2|2384.4|2381.2|2382.5|2379.3|10
1768203370000|2026-01-12 07:36:10|2382.8|2381.3|2386|2382|2386|2382|2382.8|2381.3|7
1768203380000|2026-01-12 07:36:20|2384.5|2380.5|2384.5|2380.5|2385.3|2381.3|2384.5|2380.5|3
1768203390000|2026-01-12 07:36:30|2382.8|2381.3|2385.6|2381.6|2385.7|2381.7|2382.8|2381.2|1
1768203400000|2026-01-12 07:36:40|2385.7|2381.7|2385.6|2381.6|2385.7|2381.7|2385.6|2381.6|0
1768203410000|2026-01-12 07:36:50|2384.1|2382.6|2384.3|2380.3|2385|2382.6|2384|2380.3|2
1768203420000|2026-01-12 07:37:00|2384.7|2380.7|2383|2381.5|2384.9|2381.5|2383|2380.7|0
1768203430000|2026-01-12 07:37:10|2383.4|2379.4|2384.1|2380.1|2384.1|2380.1|2383.4|2379.4|4
1768203470000|2026-01-12 07:37:50|2384.2|2380.2|2385.2|2381.2|2385.2|2381.2|2384.2|2380.2|1
1768203480000|2026-01-12 07:38:00|2385|2381|2384.9|2380.9|2385|2381|2384.9|2380.9|0
1768203490000|2026-01-12 07:38:10|2384.7|2380.7|2384.8|2380.8|2385.1|2381.1|2384.6|2380.6|0
1768203500000|2026-01-12 07:38:20|2384.7|2380.7|2384.8|2380.8|2384.8|2380.8|2384.7|2380.7|0
1768203510000|2026-01-12 07:38:30|2384.9|2380.9|2384.7|2380.7|2384.9|2380.9|2384.7|2380.7|0
1768203520000|2026-01-12 07:38:40|2384|2380|2384|2380|2384|2380|2384|2380|0
1768203530000|2026-01-12 07:38:50|2384.2|2380.2|2384|2380|2384.2|2380.2|2383.8|2379.8|0
1768203540000|2026-01-12 07:39:00|2383.8|2379.8|2382.5|2378.5|2383.9|2379.9|2382.5|2378.5|1
1768203550000|2026-01-12 07:39:10|2380.6|2376.6|2381.9|2377.9|2381.9|2377.9|2380.6|2376.6|0
1768203560000|2026-01-12 07:39:20|2382.1|2378.1|2382.1|2378.1|2382.2|2378.2|2381.8|2377.8|0
1768203570000|2026-01-12 07:39:30|2382|2378|2381.3|2377.3|2382|2378|2379.3|2376|2
1768203580000|2026-01-12 07:39:40|2381.4|2377.4|2381.4|2377.4|2381.5|2377.5|2381.4|2377.4|0
1768203590000|2026-01-12 07:39:50|2379.4|2377.9|2381|2377|2381.7|2377.9|2379.4|2377|1
1768203600000|2026-01-12 07:40:00|2380.9|2376.9|2379.4|2375.4|2380.9|2378|2377.9|2374|3
1768203610000|2026-01-12 07:40:10|2379.3|2375.3|2376.4|2372.4|2379.3|2375.3|2376.4|2372.4|1
1768203620000|2026-01-12 07:40:20|2376.3|2372.3|2375.5|2371.5|2376.3|2373.5|2374.4|2371.4|1
1768203640000|2026-01-12 07:40:40|2374.5|2373|2375.1|2371.1|2375.6|2373|2374.5|2371.1|1
1768203650000|2026-01-12 07:40:50|2375|2371|2375.1|2371.1|2375.2|2371.6|2373.1|2370.1|4
1768203660000|2026-01-12 07:41:00|2375.6|2371.6|2376|2372|2377|2373|2374.5|2371.5|5
1768203670000|2026-01-12 07:41:10|2375.9|2371.9|2375.6|2371.6|2375.9|2371.9|2375.6|2371.6|0
1768203680000|2026-01-12 07:41:20|2375.9|2371.9|2376.1|2372.1|2376.1|2373.4|2374.9|2371.9|2
1768203690000|2026-01-12 07:41:30|2375.5|2371.5|2376.1|2372.1|2376.1|2372.1|2375.5|2371.5|0
1768203700000|2026-01-12 07:41:40|2376|2372|2373.6|2372.1|2376.1|2372.9|2373.6|2372|1
1768203710000|2026-01-12 07:41:50|2373.5|2372|2372|2368|2373.5|2372|2370.3|2368|6
1768203720000|2026-01-12 07:42:00|2371.9|2367.9|2373.1|2369.1|2373.1|2369.5|2371|2367.9|1
1768203730000|2026-01-12 07:42:10|2372.4|2368.4|2373.3|2369.3|2373.3|2369.3|2372.3|2368.3|1
1768203740000|2026-01-12 07:42:20|2373.2|2369.2|2372.9|2368.9|2373.2|2369.2|2372.4|2368.4|1
1768203750000|2026-01-12 07:42:30|2373|2369|2371.2|2367.2|2373.4|2369.4|2369.4|2365.4|3
1768203760000|2026-01-12 07:42:40|2371.4|2367.4|2369.1|2365.1|2371.8|2367.8|2369.1|2365.1|5
1768203770000|2026-01-12 07:42:50|2369.2|2365.2|2371|2367|2372.1|2368.1|2369.2|2365.2|3
1768203780000|2026-01-12 07:43:00|2370.9|2366.9|2373.2|2369.2|2373.3|2369.3|2370.4|2366.4|4
1768203790000|2026-01-12 07:43:10|2372.7|2368.7|2372.7|2368.7|2372.8|2368.8|2372.7|2368.7|2
1768203800000|2026-01-12 07:43:20|2372.5|2368.5|2372.9|2368.9|2372.9|2369.7|2371.2|2368.5|1
1768203810000|2026-01-12 07:43:30|2373.1|2369.1|2374.7|2370.7|2374.7|2371.2|2372.7|2369.1|0
1768203820000|2026-01-12 07:43:40|2374.5|2370.5|2375.1|2371.1|2375.1|2372.3|2373.5|2370.5|0
1768203830000|2026-01-12 07:43:50|2375.2|2371.2|2374.4|2372.9|2375.8|2372.9|2374.4|2371.2|0
1768203840000|2026-01-12 07:44:00|2374.5|2373|2376|2372|2376.1|2373|2374.5|2371.8|0
1768203850000|2026-01-12 07:44:10|2374.4|2372.9|2376|2372|2376.2|2373.3|2374.2|2372|1
1768203860000|2026-01-12 07:44:20|2374.8|2373.3|2374.9|2373.4|2376.2|2373.4|2374.7|2372.2|0
1768203870000|2026-01-12 07:44:30|2374.7|2373.2|2375.1|2373.6|2376|2373.6|2374.5|2371.9|1
1768203880000|2026-01-12 07:44:40|2376.3|2372.3|2375.4|2373.9|2376.3|2373.9|2375.4|2372.3|0
1768203890000|2026-01-12 07:44:50|2375.7|2374.2|2375.8|2371.8|2376|2374.5|2374.9|2371.8|3
1768203900000|2026-01-12 07:45:00|2375.4|2371.4|2375.1|2371.1|2375.4|2372.3|2373.7|2371.1|1
1768203910000|2026-01-12 07:45:10|2375.2|2371.2|2374.1|2372.6|2375.2|2372.7|2373.8|2371.2|0
1768203920000|2026-01-12 07:45:20|2374.2|2372.7|2374.1|2372.6|2374.2|2372.7|2373.9|2372.4|0
1768203930000|2026-01-12 07:45:30|2374|2372.5|2374.1|2372.6|2374.1|2372.6|2374|2372.5|0
1768203960000|2026-01-12 07:46:00|2374|2372.5|2374.1|2372.6|2374.1|2372.6|2373.8|2372.3|0
1768203970000|2026-01-12 07:46:10|2374|2372.5|2374.6|2373.1|2374.6|2373.1|2374|2372.5|1
1768203980000|2026-01-12 07:46:20|2374.5|2373|2374.4|2372.9|2374.6|2373.1|2374.3|2372.8|1
1768204000000|2026-01-12 07:46:40|2374.3|2372.8|2373.6|2369.6|2374.3|2372.8|2373|2369.6|8
1768204010000|2026-01-12 07:46:50|2372.2|2370.7|2373.8|2372.3|2375.5|2372.3|2372.2|2369.5|4
1768204020000|2026-01-12 07:47:00|2373.9|2372.4|2374|2372.5|2374|2372.5|2373.9|2372.4|0
1768204030000|2026-01-12 07:47:10|2374.6|2373.1|2372|2370.5|2376.1|2373.1|2372|2369.4|13
1768204040000|2026-01-12 07:47:20|2371.9|2370.4|2373.4|2369.4|2373.4|2370.4|2371.9|2369.4|1
1768204070000|2026-01-12 07:47:50|2374.3|2370.3|2374.7|2370.7|2374.7|2370.7|2374.3|2370.3|1
1768204080000|2026-01-12 07:48:00|2374.8|2370.8|2374.7|2370.7|2374.8|2370.8|2374.7|2370.7|0
1768204090000|2026-01-12 07:48:10|2374.8|2370.8|2373.5|2372|2376.1|2372.1|2373.5|2370.8|1
1768204100000|2026-01-12 07:48:20|2375.6|2371.6|2376.3|2372.3|2376.3|2372.3|2375.5|2371.5|0
1768204110000|2026-01-12 07:48:30|2376.1|2372.1|2376.3|2372.3|2376.3|2374.3|2375.6|2371.6|0
1768204120000|2026-01-12 07:48:40|2376.2|2372.2|2376.4|2372.4|2376.5|2372.5|2376.2|2372.2|0
1768204130000|2026-01-12 07:48:50|2376.3|2372.3|2376.1|2372.1|2376.4|2372.4|2376|2372|0
1768204140000|2026-01-12 07:49:00|2376.2|2372.2|2376.8|2372.8|2376.9|2372.9|2376.2|2372.2|0
1768204150000|2026-01-12 07:49:10|2376.9|2372.9|2378.5|2374.5|2378.5|2374.8|2376.3|2372.9|2
1768204160000|2026-01-12 07:49:20|2377.5|2373.5|2377.4|2373.4|2377.5|2373.5|2377.4|2373.4|1
1768204170000|2026-01-12 07:49:30|2377.3|2373.3|2377.8|2373.8|2377.8|2373.8|2377.1|2373.1|0
1768204180000|2026-01-12 07:49:40|2377.1|2373.1|2376|2372|2377.1|2373.1|2376|2372|2
1768204190000|2026-01-12 07:49:50|2376.2|2372.2|2376.1|2372.1|2376.2|2372.2|2376.1|2372.1|0
1768204200000|2026-01-12 07:50:00|2376.2|2372.2|2376.5|2372.5|2377|2373|2376.2|2372.2|0
1768204210000|2026-01-12 07:50:10|2376.7|2372.7|2376.5|2372.5|2376.9|2372.9|2376.3|2372.3|0
1768204220000|2026-01-12 07:50:20|2376.4|2372.4|2376.3|2372.3|2376.4|2372.4|2376.3|2372.3|0
1768204240000|2026-01-12 07:50:40|2376.2|2372.2|2376.2|2372.2|2376.3|2372.3|2376.2|2372.2|1
1768204250000|2026-01-12 07:50:50|2376.3|2372.3|2375.5|2374|2376.3|2374|2375.5|2372.3|0
1768204260000|2026-01-12 07:51:00|2375.6|2374.1|2375.6|2374.1|2375.6|2374.1|2375.6|2374.1|0
1768204280000|2026-01-12 07:51:20|2376.7|2372.7|2377.4|2373.4|2377.4|2374|2375.5|2372.6|1
1768204290000|2026-01-12 07:51:30|2377.6|2373.6|2377.7|2373.7|2377.7|2373.7|2377.6|2373.6|0
1768204300000|2026-01-12 07:51:40|2378|2374|2378|2374|2378.1|2374.1|2378|2374|0
1768204310000|2026-01-12 07:51:50|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|0
1768204320000|2026-01-12 07:52:00|2377.8|2373.8|2377.9|2373.9|2378.1|2374.1|2377.8|2373.8|0
1768204330000|2026-01-12 07:52:10|2376.5|2375|2377.8|2373.8|2377.8|2375|2376.5|2373.7|1
1768204340000|2026-01-12 07:52:20|2377.9|2373.9|2376.3|2374.8|2378|2374.8|2376.2|2373.9|0
1768204350000|2026-01-12 07:52:30|2376.2|2374.7|2377.1|2375.6|2377.1|2375.6|2376.2|2374.7|2
1768204360000|2026-01-12 07:52:40|2378.6|2374.6|2377.7|2376.2|2378.6|2376.2|2377.5|2374.6|0
1768204370000|2026-01-12 07:52:50|2379.7|2375.7|2379.6|2375.6|2379.8|2375.8|2379.6|2375.6|1
1768204380000|2026-01-12 07:53:00|2379.7|2375.7|2378|2376.5|2379.7|2376.5|2378|2375.7|0
1768204390000|2026-01-12 07:53:10|2378.5|2377|2379|2375|2379.2|2377|2378.5|2374.9|1
1768204400000|2026-01-12 07:53:20|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|0
1768204410000|2026-01-12 07:53:30|2380.7|2376.7|2380.7|2376.7|2380.8|2376.8|2380.7|2376.7|2
1768204420000|2026-01-12 07:53:40|2379.7|2375.7|2379.7|2375.7|2379.8|2375.8|2379.6|2375.6|1
1768204430000|2026-01-12 07:53:50|2379.9|2375.9|2379.4|2375.4|2379.9|2375.9|2379.4|2375.4|0
1768204440000|2026-01-12 07:54:00|2379.5|2375.5|2380.9|2376.9|2380.9|2377.7|2379.2|2375.5|1
1768204450000|2026-01-12 07:54:10|2381|2377|2381.3|2377.3|2381.6|2377.6|2381|2377|2
1768204460000|2026-01-12 07:54:20|2381.2|2377.2|2377.5|2376|2381.2|2377.2|2377.5|2376|1
1768204470000|2026-01-12 07:54:30|2379|2375|2379.5|2375.5|2379.5|2376.2|2377.7|2374.9|0
1768204480000|2026-01-12 07:54:40|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.4|2375.4|0
1768204490000|2026-01-12 07:54:50|2379.5|2375.5|2379.7|2375.7|2379.7|2375.9|2377.4|2375.5|1
1768204500000|2026-01-12 07:55:00|2380.1|2376.1|2378|2376.5|2380.2|2376.5|2378|2375.1|0
1768204510000|2026-01-12 07:55:10|2379|2375|2378|2376.5|2379|2376.5|2378|2375|0
1768204520000|2026-01-12 07:55:20|2379|2375|2379.2|2375.2|2379.2|2376.5|2378|2375|0
1768204530000|2026-01-12 07:55:30|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379|2375|0
1768204540000|2026-01-12 07:55:40|2380.6|2376.6|2380.5|2376.5|2380.8|2376.8|2380.3|2376.3|2
1768204550000|2026-01-12 07:55:50|2380.4|2376.4|2380.5|2379|2381.8|2379|2380.2|2376.4|1
1768204560000|2026-01-12 07:56:00|2380.4|2378.9|2380.5|2379|2381.8|2379.3|2380|2377.8|1
1768204570000|2026-01-12 07:56:10|2380.3|2378.8|2381.7|2377.7|2381.7|2378.8|2380.3|2377.4|4
1768204580000|2026-01-12 07:56:20|2379.9|2378.4|2380.7|2379.2|2381.8|2379.2|2379.9|2377.6|2
1768204590000|2026-01-12 07:56:30|2380.6|2379.1|2381.1|2377.1|2381.7|2379.1|2380.6|2377.1|0
1768204600000|2026-01-12 07:56:40|2381.2|2377.2|2380.1|2378.6|2381.2|2378.6|2380.1|2376.9|0
1768204610000|2026-01-12 07:56:50|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|0
1768204620000|2026-01-12 07:57:00|2380.6|2379.1|2380.3|2376.3|2381.7|2379.2|2379.7|2375.7|2
1768204630000|2026-01-12 07:57:10|2380.1|2376.1|2380.4|2376.4|2380.8|2376.9|2378.4|2375.3|6
1768204640000|2026-01-12 07:57:20|2380.3|2376.3|2380.7|2379.2|2381.8|2379.2|2379.9|2375.9|1
1768204650000|2026-01-12 07:57:30|2381.6|2377.6|2382|2380.5|2383|2380.5|2380.9|2377.3|1
1768204660000|2026-01-12 07:57:40|2381.9|2380.4|2382.2|2378.2|2382.7|2380.4|2381.9|2378|1
1768204670000|2026-01-12 07:57:50|2382.7|2378.7|2383|2379|2383|2380.4|2381.8|2378.7|2
1768204680000|2026-01-12 07:58:00|2382.9|2378.9|2381.4|2379.9|2382.9|2380|2381.4|2378.8|0
1768204690000|2026-01-12 07:58:10|2381.3|2379.8|2382.8|2378.8|2382.9|2379.9|2381.3|2378.8|0
1768204700000|2026-01-12 07:58:20|2381.8|2380.3|2382.3|2378.3|2382.8|2380.3|2380.9|2378.1|1
1768204710000|2026-01-12 07:58:30|2382|2378|2383|2379|2383|2379.7|2379.5|2377.8|1
1768204720000|2026-01-12 07:58:40|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|0
1768204730000|2026-01-12 07:58:50|2382.8|2378.8|2382.1|2378.1|2382.8|2379.9|2381.4|2378.1|1
1768204740000|2026-01-12 07:59:00|2382.4|2378.4|2382.8|2378.8|2382.9|2379.7|2380.5|2376.5|1
1768204750000|2026-01-12 07:59:10|2381.4|2379.9|2381.5|2380|2381.5|2380|2381.4|2379.9|0
1768204760000|2026-01-12 07:59:20|2381.3|2379.8|2381.3|2379.8|2381.3|2379.8|2381.3|2379.8|0
1768204770000|2026-01-12 07:59:30|2381.4|2379.9|2380.6|2379.1|2381.9|2379.9|2380.6|2377.9|9
1768204780000|2026-01-12 07:59:40|2381.5|2377.5|2381.6|2377.6|2381.6|2379.5|2380.3|2376.6|1
1768204800000|2026-01-12 08:00:00|2380.6|2379.1|2380|2376|2380.8|2379.3|2379.4|2376|7
1768204810000|2026-01-12 08:00:10|2379.9|2375.9|2379.4|2375.4|2379.9|2377|2378.5|2375.4|0
1768204820000|2026-01-12 08:00:20|2378.4|2376.9|2379.5|2375.5|2379.5|2376.9|2378.4|2375.4|0
1768204830000|2026-01-12 08:00:30|2378.5|2377|2380.4|2376.4|2380.5|2377.2|2378.5|2375.6|3
1768204840000|2026-01-12 08:00:40|2378.9|2377.4|2380.6|2376.6|2380.7|2377.6|2378.9|2376.3|0
1768204850000|2026-01-12 08:00:50|2379|2377.5|2378.9|2377.4|2380.4|2377.5|2378.9|2376.3|1
1768204860000|2026-01-12 08:01:00|2379|2377.5|2380.6|2376.6|2380.6|2378.1|2379|2376.5|0
1768204870000|2026-01-12 08:01:10|2379.5|2378|2381.8|2380.3|2381.9|2380.4|2379.5|2376.5|4
1768204880000|2026-01-12 08:01:20|2381.7|2380.2|2385.9|2381.9|2386.2|2384.7|2381.7|2380.2|35
1768204890000|2026-01-12 08:01:30|2386|2382|2385.2|2381.2|2386|2383.1|2384|2380.8|0
1768204900000|2026-01-12 08:01:40|2385.1|2381.1|2384|2380|2385.3|2382.3|2383.6|2379.6|1
1768204910000|2026-01-12 08:01:50|2384.1|2380.1|2386|2384.5|2386|2384.5|2382.9|2379.6|7
1768204920000|2026-01-12 08:02:00|2386.1|2384.6|2385|2381|2387|2384.6|2384.9|2380.9|1
1768204930000|2026-01-12 08:02:10|2384.7|2380.7|2384.3|2382.8|2385.2|2382.8|2384.3|2380.6|2
1768204940000|2026-01-12 08:02:20|2385.1|2381.1|2383.9|2379.9|2385.1|2382|2382.8|2379.9|7
1768204950000|2026-01-12 08:02:30|2384|2380|2382.4|2378.4|2384|2381|2381.3|2378.3|3
1768204960000|2026-01-12 08:02:40|2381.2|2379.7|2381.5|2380|2381.5|2380|2381.2|2379.7|0
1768204970000|2026-01-12 08:02:50|2381.3|2379.8|2383.9|2379.9|2383.9|2380|2381.3|2379.1|3
1768204980000|2026-01-12 08:03:00|2384.1|2380.1|2384.2|2380.2|2384.9|2380.9|2384.1|2380.1|0
1768204990000|2026-01-12 08:03:10|2383.2|2381.7|2384.5|2380.5|2384.5|2381.7|2383.2|2380.4|0
1768205000000|2026-01-12 08:03:20|2384.6|2380.6|2384.3|2380.3|2384.6|2380.6|2384|2380|0
1768205010000|2026-01-12 08:03:30|2384.2|2380.2|2385|2381|2385|2382.6|2383.5|2380.2|1
1768205020000|2026-01-12 08:03:40|2383.8|2382.3|2384|2382.5|2385|2382.5|2383.8|2381|0
1768205030000|2026-01-12 08:03:50|2383.8|2382.3|2384.1|2382.6|2385|2382.7|2383.7|2381|1
1768205040000|2026-01-12 08:04:00|2384.2|2382.7|2384.2|2382.7|2384.2|2382.7|2384.1|2382.6|0
1768205050000|2026-01-12 08:04:10|2384.3|2382.8|2382.8|2378.8|2384.3|2382.8|2382.3|2378.8|3
1768205060000|2026-01-12 08:04:20|2381.1|2379.6|2382.9|2378.9|2382.9|2379.6|2380.9|2378.4|0
1768205070000|2026-01-12 08:04:30|2382.7|2378.7|2382.3|2378.3|2382.7|2378.7|2382|2378|0
1768205080000|2026-01-12 08:04:40|2382.1|2378.1|2379.9|2378.4|2382.1|2379.8|2379.9|2378|1
1768205090000|2026-01-12 08:04:50|2380|2378.5|2381.4|2377.4|2381.7|2378.5|2379.9|2377.2|0
1768205100000|2026-01-12 08:05:00|2380|2378.5|2379.1|2377.6|2381.4|2378.5|2379|2377.4|2
1768205110000|2026-01-12 08:05:10|2378.9|2377.4|2377.2|2375.7|2378.9|2377.4|2377.2|2375.7|1
1768205120000|2026-01-12 08:05:20|2377.1|2375.6|2376.3|2374.8|2379|2376.2|2376.3|2373.9|4
1768205130000|2026-01-12 08:05:30|2376.2|2374.7|2376.7|2372.7|2376.9|2374.9|2375.1|2372.7|1
1768205140000|2026-01-12 08:05:40|2376.8|2372.8|2373.5|2372|2376.8|2372.8|2373.5|2371.5|5
1768205150000|2026-01-12 08:05:50|2373.6|2372.1|2373.4|2371.9|2375|2372.1|2373.3|2371|0
1768205160000|2026-01-12 08:06:00|2373.3|2371.8|2372|2368|2373.3|2371.8|2370.3|2367.6|11
1768205170000|2026-01-12 08:06:10|2370.7|2369.2|2372|2368|2372|2369.6|2370.7|2368|1
1768205180000|2026-01-12 08:06:20|2370.7|2369.2|2370.4|2368.9|2371.9|2369.2|2370.4|2367.9|0
1768205190000|2026-01-12 08:06:30|2369.3|2367.8|2369.3|2367.8|2369.5|2368|2369.3|2367.8|4
1768205210000|2026-01-12 08:06:50|2370|2368.5|2369.7|2368.2|2370.9|2369.1|2369.7|2366.9|3
1768205220000|2026-01-12 08:07:00|2369.6|2368.1|2368.1|2366.6|2370.6|2368.1|2368.1|2366.6|5
1768205230000|2026-01-12 08:07:10|2368.2|2366.7|2368.2|2366.7|2368.4|2366.9|2368.2|2366.7|4
1768205240000|2026-01-12 08:07:20|2368.1|2366.6|2368.1|2366.6|2368.9|2366.6|2367.5|2364.9|4
1768205250000|2026-01-12 08:07:30|2368|2366.5|2368|2364|2369|2366.7|2366.4|2364|4
1768205260000|2026-01-12 08:07:40|2367.1|2365.6|2368.3|2366.8|2369.1|2366.8|2367.1|2364.7|4
1768205270000|2026-01-12 08:07:50|2368.1|2366.6|2368.2|2366.7|2369.2|2366.7|2368|2365.1|0
1768205280000|2026-01-12 08:08:00|2369.2|2365.2|2366.7|2365.2|2369.2|2366.5|2366.7|2363.9|1
1768205290000|2026-01-12 08:08:10|2366.6|2365.1|2366.5|2365|2366.6|2365.1|2366.5|2365|1
1768205300000|2026-01-12 08:08:20|2366.6|2365.1|2368|2364|2368|2365.3|2366.4|2364|1
1768205310000|2026-01-12 08:08:30|2366.8|2365.3|2366.6|2365.1|2368|2365.3|2366.5|2364|0
1768205320000|2026-01-12 08:08:40|2366.7|2365.2|2368.1|2364.1|2368.1|2365.3|2366.7|2364.1|0
1768205330000|2026-01-12 08:08:50|2366.8|2365.3|2366.8|2365.3|2368.1|2365.3|2366.8|2364.1|0
1768205340000|2026-01-12 08:09:00|2367.8|2363.8|2365.6|2364.1|2367.8|2365.4|2365.3|2363.8|6
1768205350000|2026-01-12 08:09:10|2365.4|2363.9|2364.8|2363.3|2366.4|2364|2364.8|2362.2|2
1768205360000|2026-01-12 08:09:20|2366.2|2362.2|2367.4|2363.4|2367.4|2363.8|2365|2362.2|3
1768205370000|2026-01-12 08:09:30|2366.4|2364.9|2366.4|2364.9|2366.4|2364.9|2366.4|2364.9|1
1768205380000|2026-01-12 08:09:40|2366.2|2364.7|2366|2364.5|2367.4|2364.8|2365.9|2363.3|0
1768205390000|2026-01-12 08:09:50|2366.1|2364.6|2367.3|2363.3|2367.4|2364.8|2366|2363.3|1
1768205400000|2026-01-12 08:10:00|2366|2364.5|2366.2|2364.7|2366.2|2364.7|2365.9|2364.4|1
1768205410000|2026-01-12 08:10:10|2366.8|2365.3|2366.2|2364.7|2366.8|2365.3|2366.1|2364.6|2
1768205420000|2026-01-12 08:10:20|2366|2364.5|2366.4|2364.9|2366.4|2364.9|2365.8|2364.3|1
1768205430000|2026-01-12 08:10:30|2368.2|2366.7|2367.4|2365.9|2368.4|2366.9|2367.4|2365.9|3
1768205440000|2026-01-12 08:10:40|2367.6|2366.1|2368.1|2366.6|2369.2|2366.8|2367.6|2365.1|1
1768205450000|2026-01-12 08:10:50|2368.2|2366.7|2369.2|2365.2|2369.2|2366.9|2367.9|2365.1|3
1768205460000|2026-01-12 08:11:00|2367.9|2366.4|2367.3|2365.8|2367.9|2366.4|2367.3|2365.8|0
1768205470000|2026-01-12 08:11:10|2367.2|2365.7|2366.8|2365.3|2368.1|2365.7|2366.8|2364.1|2
1768205480000|2026-01-12 08:11:20|2366.9|2365.4|2367.1|2365.6|2368.2|2366.4|2366.9|2364.2|2
1768205490000|2026-01-12 08:11:30|2366.9|2365.4|2368.1|2366.6|2368.4|2366.9|2366.3|2364.8|9
1768205500000|2026-01-12 08:11:40|2368|2366.5|2368.2|2366.7|2368.3|2366.8|2368|2366.5|1
1768205510000|2026-01-12 08:11:50|2368.3|2366.8|2370.7|2369.2|2370.7|2369.2|2368.3|2366.8|5
1768205520000|2026-01-12 08:12:00|2369.9|2368.4|2370.1|2368.6|2370.1|2368.6|2369.2|2367.7|1
1768205530000|2026-01-12 08:12:10|2371.1|2369.6|2370.2|2368.7|2371.8|2369.6|2370.1|2367.3|2
1768205540000|2026-01-12 08:12:20|2370|2368.5|2371.7|2367.7|2371.8|2369.2|2370|2367.7|1
1768205550000|2026-01-12 08:12:30|2370.3|2368.8|2370.6|2366.6|2370.6|2368.8|2369.2|2366.3|1
1768205560000|2026-01-12 08:12:40|2369.4|2367.9|2369.4|2367.9|2369.4|2367.9|2369.4|2367.9|0
1768205570000|2026-01-12 08:12:50|2369.5|2368|2370.3|2366.3|2370.7|2368.1|2369.4|2365.7|0
1768205580000|2026-01-12 08:13:00|2370.2|2366.2|2368.7|2367.2|2370.4|2367.7|2368.6|2365.6|0
1768205590000|2026-01-12 08:13:10|2368.6|2367.1|2366.6|2365.1|2368.8|2367.1|2366.4|2364.2|0
1768205600000|2026-01-12 08:13:20|2366.7|2365.2|2366.4|2364.9|2367|2365.5|2366.4|2364.9|2
1768205610000|2026-01-12 08:13:30|2366.3|2364.8|2367.3|2365.8|2369.1|2366.1|2366.2|2364.6|6
1768205620000|2026-01-12 08:13:40|2367.5|2366|2369.1|2365.1|2369.1|2366|2367.5|2364.8|0
1768205630000|2026-01-12 08:13:50|2367.8|2366.3|2368.4|2364.4|2368.8|2366.3|2367.7|2364.4|0
1768205640000|2026-01-12 08:14:00|2367.1|2365.6|2367.4|2365.9|2367.4|2365.9|2366.9|2365.4|1
1768205650000|2026-01-12 08:14:10|2367.5|2366|2369|2367.5|2370.4|2367.5|2367.5|2365.6|2
1768205660000|2026-01-12 08:14:20|2369.1|2367.6|2369.2|2365.2|2369.3|2367.7|2368.1|2365.2|0
1768205670000|2026-01-12 08:14:30|2369.1|2365.1|2367.7|2366.2|2369.1|2366.2|2367.5|2365|0
1768205680000|2026-01-12 08:14:40|2369|2365|2368.2|2366.7|2369.2|2366.7|2367.6|2365|0
1768205690000|2026-01-12 08:14:50|2368.3|2366.8|2368.5|2367|2368.5|2367|2368.3|2366.8|1
1768205700000|2026-01-12 08:15:00|2368.4|2366.9|2368.2|2366.7|2369|2367.5|2368.2|2366.7|4
1768205710000|2026-01-12 08:15:10|2370.2|2366.2|2369.3|2367.8|2370.4|2368|2369.1|2366.2|2
1768205720000|2026-01-12 08:15:20|2369.4|2367.9|2369.3|2367.8|2370.2|2367.9|2368.6|2365.8|0
1768205740000|2026-01-12 08:15:40|2369.2|2367.7|2369|2367.5|2369.2|2367.7|2368.9|2367.4|0
1768205750000|2026-01-12 08:15:50|2369.1|2367.6|2369.1|2365.1|2370|2367.6|2367.8|2365.1|0
1768205760000|2026-01-12 08:16:00|2367.9|2366.4|2367.3|2365.8|2369.7|2366.9|2367.3|2365.7|0
1768205770000|2026-01-12 08:16:10|2367.2|2365.7|2364.7|2363.2|2367.4|2365.9|2364.7|2363.2|22
1768205780000|2026-01-12 08:16:20|2365|2363.5|2364.9|2363.4|2365.1|2363.6|2364.9|2363.4|0
1768205790000|2026-01-12 08:16:30|2364.8|2363.3|2364.8|2363.3|2364.8|2363.3|2364.6|2363.1|2
1768205800000|2026-01-12 08:16:40|2364.7|2363.2|2364.7|2363.2|2364.7|2363.2|2364.7|2363.2|1
1768205810000|2026-01-12 08:16:50|2364.8|2363.3|2364.7|2363.2|2364.8|2363.3|2364.7|2363.2|0
1768205820000|2026-01-12 08:17:00|2366.4|2362.4|2365.8|2364.3|2366.4|2364.5|2365.2|2362.4|1
1768205830000|2026-01-12 08:17:10|2365.7|2364.2|2366.9|2365.4|2368.1|2365.4|2365.5|2364|5
1768205840000|2026-01-12 08:17:20|2368.7|2364.7|2368.5|2367|2368.7|2367.2|2367.5|2364.7|1
1768205850000|2026-01-12 08:17:30|2370|2366|2372.1|2368.1|2372.1|2368.1|2368.6|2366|3
1768205860000|2026-01-12 08:17:40|2371|2369.5|2371.4|2369.9|2372.7|2370.1|2371|2368.4|0
1768205870000|2026-01-12 08:17:50|2372.6|2368.6|2371.3|2369.8|2373.6|2370.1|2371.3|2368.5|2
1768205880000|2026-01-12 08:18:00|2371.4|2369.9|2370.7|2369.2|2372.7|2370|2370.7|2367.9|0
1768205890000|2026-01-12 08:18:10|2371.9|2367.9|2372|2368|2372.1|2369.2|2370.7|2367.9|1
1768205900000|2026-01-12 08:18:20|2370.4|2368.9|2372.1|2368.1|2372.4|2369|2370.4|2368|1
1768205910000|2026-01-12 08:18:30|2372|2368|2371.1|2369.6|2372.3|2369.8|2370.7|2368|0
1768205920000|2026-01-12 08:18:40|2372.3|2368.3|2372.2|2368.2|2372.3|2369.5|2370.7|2368.1|0
1768205930000|2026-01-12 08:18:50|2372.1|2368.1|2371.6|2370.1|2372.2|2370.1|2371.5|2368.1|1
1768205940000|2026-01-12 08:19:00|2371.2|2369.7|2372.5|2368.5|2372.6|2370.1|2371.1|2368.4|1
1768205950000|2026-01-12 08:19:10|2371.5|2370|2371.4|2369.9|2371.5|2370|2371.4|2369.9|0
1768205960000|2026-01-12 08:19:20|2371.8|2370.3|2372.6|2371.1|2373.6|2371.1|2371.8|2369.5|3
1768205970000|2026-01-12 08:19:30|2372.7|2371.2|2373|2371.5|2373.1|2371.6|2372.7|2371.2|1
1768205980000|2026-01-12 08:19:40|2373.1|2371.6|2373.3|2371.8|2373.4|2371.9|2373.1|2371.6|2
1768205990000|2026-01-12 08:19:50|2375.3|2371.3|2373.8|2372.3|2375.3|2372.3|2373.6|2371|2
1768206000000|2026-01-12 08:20:00|2374.7|2370.7|2374.8|2373.3|2377.2|2374.7|2374.6|2370.7|3
1768206010000|2026-01-12 08:20:10|2375.9|2371.9|2376.5|2372.5|2376.5|2373.2|2374.5|2371.9|3
1768206020000|2026-01-12 08:20:20|2376.4|2372.4|2376.2|2374.7|2376.9|2374.7|2375.7|2372.4|0
1768206030000|2026-01-12 08:20:30|2377.2|2373.2|2376.9|2375.4|2378.6|2375.5|2376|2373.2|4
1768206040000|2026-01-12 08:20:40|2377|2375.5|2377.9|2373.9|2378|2375.7|2376.7|2373.9|0
1768206050000|2026-01-12 08:20:50|2377.8|2373.8|2379.4|2375.4|2379.6|2376.9|2376.3|2373.6|3
1768206060000|2026-01-12 08:21:00|2378.9|2374.9|2378.3|2374.3|2378.9|2374.9|2378.3|2374.3|1
1768206070000|2026-01-12 08:21:10|2378.2|2374.2|2376.7|2372.7|2378.2|2374.2|2375.4|2372.5|1
1768206080000|2026-01-12 08:21:20|2375.4|2373.9|2378.4|2374.4|2378.6|2375.3|2375.4|2372.9|1
1768206090000|2026-01-12 08:21:30|2378.5|2374.5|2376.5|2375|2378.6|2375|2376.1|2372.9|5
1768206100000|2026-01-12 08:21:40|2377.8|2373.8|2376.5|2375|2377.8|2375|2376.5|2373.8|0
1768206110000|2026-01-12 08:21:50|2376.8|2375.3|2376.8|2375.3|2376.8|2375.3|2376.8|2375.3|0
1768206120000|2026-01-12 08:22:00|2376.7|2375.2|2377|2373|2377|2375.2|2376.3|2373|2
1768206130000|2026-01-12 08:22:10|2376.8|2372.8|2375.6|2374.1|2376.8|2374.1|2375.6|2372.6|0
1768206140000|2026-01-12 08:22:20|2375.7|2374.2|2376.5|2375|2377.7|2375.1|2375.7|2373.6|1
1768206150000|2026-01-12 08:22:30|2376.6|2375.1|2376.8|2375.3|2377.7|2375.3|2376.5|2373.7|0
1768206160000|2026-01-12 08:22:40|2376.6|2375.1|2377.6|2376.1|2378.6|2376.1|2376.6|2373.6|0
1768206170000|2026-01-12 08:22:50|2378.6|2374.6|2377.5|2376|2378.6|2376.2|2377.3|2374.4|0
1768206180000|2026-01-12 08:23:00|2378.4|2374.4|2379.9|2375.9|2380|2376|2377.2|2374.4|2
1768206190000|2026-01-12 08:23:10|2380.1|2376.1|2379.6|2375.6|2380.1|2376.1|2379.5|2375.5|0
1768206200000|2026-01-12 08:23:20|2379.5|2375.5|2379.4|2375.4|2380.1|2377.1|2378.6|2375.3|0
1768206210000|2026-01-12 08:23:30|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|0
1768206220000|2026-01-12 08:23:40|2378.8|2374.8|2378.7|2374.7|2378.9|2374.9|2378.6|2374.6|0
1768206230000|2026-01-12 08:23:50|2378.5|2374.5|2378.4|2374.4|2378.5|2374.5|2378.4|2374.4|0
1768206240000|2026-01-12 08:24:00|2377.1|2375.6|2377.1|2375.6|2378.4|2375.6|2377.1|2374.4|0
1768206250000|2026-01-12 08:24:10|2377.2|2375.7|2378.5|2374.5|2378.6|2375.7|2377.2|2374.5|1
1768206260000|2026-01-12 08:24:20|2377.1|2375.6|2377.1|2375.6|2377.1|2375.6|2377.1|2375.6|0
1768206270000|2026-01-12 08:24:30|2377.3|2375.8|2377|2375.5|2377.3|2375.8|2377|2375.5|2
1768206280000|2026-01-12 08:24:40|2376.9|2375.4|2376.9|2375.4|2376.9|2375.4|2376.9|2375.4|0
1768206290000|2026-01-12 08:24:50|2377|2375.5|2377.5|2376|2377.5|2376|2377|2375.5|1
1768206300000|2026-01-12 08:25:00|2379.5|2375.5|2379.8|2375.8|2379.8|2375.8|2379.5|2375.5|1
1768206310000|2026-01-12 08:25:10|2378.7|2377.2|2380.1|2376.1|2380.1|2377.3|2378.7|2376.1|0
1768206320000|2026-01-12 08:25:20|2379|2377.5|2379|2377.5|2380.1|2377.6|2378.9|2376|0
1768206330000|2026-01-12 08:25:30|2379.2|2377.7|2379.1|2377.6|2380|2377.7|2379|2376|0
1768206340000|2026-01-12 08:25:40|2380|2376|2380|2376|2380.4|2378.8|2379.1|2376|3
1768206350000|2026-01-12 08:25:50|2379.9|2375.9|2379.5|2375.5|2379.9|2375.9|2379.4|2375.4|0
1768206370000|2026-01-12 08:26:10|2378.5|2377|2380.2|2376.2|2380.2|2377.3|2378.5|2375.7|0
1768206380000|2026-01-12 08:26:20|2380.3|2376.3|2380.2|2376.2|2380.3|2377.4|2378.3|2375.3|4
1768206390000|2026-01-12 08:26:30|2379|2377.5|2379.5|2378|2380.5|2378.1|2379|2376.3|0
1768206400000|2026-01-12 08:26:40|2379.3|2377.8|2380|2376|2380|2378.1|2379.3|2376|0
1768206410000|2026-01-12 08:26:50|2380.2|2376.2|2380|2376|2380.2|2377.3|2378.8|2375.8|0
1768206420000|2026-01-12 08:27:00|2380.2|2376.2|2379.5|2375.5|2380.2|2376.2|2379.5|2375.5|1
1768206430000|2026-01-12 08:27:10|2379.7|2375.7|2379.5|2378|2380.6|2378|2379.5|2375.7|0
1768206440000|2026-01-12 08:27:20|2380.6|2376.6|2376.9|2375.4|2380.6|2376.6|2376.9|2374.5|1
1768206450000|2026-01-12 08:27:30|2377|2375.5|2376.8|2375.3|2378.5|2375.6|2376.8|2374.5|2
1768206460000|2026-01-12 08:27:40|2376.9|2375.4|2376.5|2375|2378.1|2375.6|2376.5|2374|1
1768206470000|2026-01-12 08:27:50|2376.7|2375.2|2378.1|2374.1|2378.1|2375.4|2376.6|2374|0
1768206480000|2026-01-12 08:28:00|2376.9|2375.4|2378|2374|2378.6|2375.6|2376.5|2373.9|3
1768206490000|2026-01-12 08:28:10|2376.6|2375.1|2376.5|2375|2376.6|2375.1|2376.5|2375|0
1768206510000|2026-01-12 08:28:30|2376.4|2374.9|2376.6|2375.1|2376.6|2375.1|2376.4|2374.9|1
1768206520000|2026-01-12 08:28:40|2376.7|2375.2|2377.6|2376.1|2378.6|2376.3|2376.7|2374.6|1
1768206530000|2026-01-12 08:28:50|2377.5|2376|2377.7|2376.2|2378.7|2376.2|2377.5|2374.6|0
1768206540000|2026-01-12 08:29:00|2377.8|2376.3|2378.1|2376.6|2378.2|2376.7|2377.8|2376.3|2
1768206550000|2026-01-12 08:29:10|2378.2|2376.7|2378.1|2376.6|2378.2|2376.7|2378.1|2376.6|0
1768206560000|2026-01-12 08:29:20|2378.2|2376.7|2378.1|2376.6|2379.2|2376.7|2377.8|2375.2|1
1768206570000|2026-01-12 08:29:30|2378.2|2376.7|2378.2|2376.7|2378.3|2376.8|2378.1|2376.6|0
1768206590000|2026-01-12 08:29:50|2378.1|2376.6|2378.2|2376.7|2378.2|2376.7|2378.1|2376.6|0
1768206600000|2026-01-12 08:30:00|2379.1|2375.1|2377.7|2376.2|2379.1|2376.4|2377.7|2374.9|0
1768206610000|2026-01-12 08:30:10|2377.2|2375.7|2377.2|2375.7|2378.7|2376.1|2377.1|2374.6|3
1768206620000|2026-01-12 08:30:20|2377.1|2375.6|2378.8|2374.8|2378.8|2375.6|2376.9|2374.7|1
1768206630000|2026-01-12 08:30:30|2377.2|2375.7|2378.9|2374.9|2379|2375.7|2376.9|2374.7|5
1768206640000|2026-01-12 08:30:40|2378.7|2374.7|2376.5|2375|2378.8|2376.2|2376.5|2374.7|18
1768206650000|2026-01-12 08:30:50|2376.6|2375.1|2373.6|2372.1|2376.6|2375.1|2373.4|2371|6
1768206660000|2026-01-12 08:31:00|2376.1|2371.8|2373.3|2371.8|2376.1|2371.9|2373.3|2371.3|9
1768206670000|2026-01-12 08:31:10|2373.4|2371.9|2375|2371|2375|2371.9|2373.4|2370.7|0
1768206680000|2026-01-12 08:31:20|2374.9|2370.9|2374.8|2370.8|2375.4|2371.4|2374.8|2370.8|1
1768206690000|2026-01-12 08:31:30|2375.1|2371.1|2375.1|2371.1|2375.1|2372.5|2373.9|2370.9|0
1768206700000|2026-01-12 08:31:40|2374|2372.5|2375.2|2371.2|2375.2|2372.6|2374|2371.1|0
1768206710000|2026-01-12 08:31:50|2374.2|2372.7|2375.3|2371.3|2375.7|2372.7|2374.2|2371.2|0
1768206720000|2026-01-12 08:32:00|2375.2|2371.2|2374.9|2370.9|2375.2|2371.2|2374.7|2370.7|0
1768206730000|2026-01-12 08:32:10|2374.8|2370.8|2372|2370.5|2374.8|2370.8|2372|2370.5|2
1768206740000|2026-01-12 08:32:20|2371.9|2370.4|2372|2370.5|2372|2370.5|2371.9|2370.4|2
1768206750000|2026-01-12 08:32:30|2371.1|2367.1|2371.1|2367.1|2371.2|2367.2|2370.6|2366.6|1
1768206760000|2026-01-12 08:32:40|2370.9|2366.9|2371.9|2367.9|2372.3|2368.3|2370.9|2366.9|1
1768206770000|2026-01-12 08:32:50|2371.4|2367.4|2372.3|2368.3|2372.4|2368.4|2371.4|2367.4|2
1768206780000|2026-01-12 08:33:00|2372.2|2368.2|2371.5|2367.5|2372.5|2369.4|2370.4|2367.5|1
1768206790000|2026-01-12 08:33:10|2371.4|2367.4|2371.1|2367.1|2371.4|2368.6|2370.1|2366.6|1
1768206800000|2026-01-12 08:33:20|2371.2|2367.2|2367.5|2366|2371.3|2367.3|2367.5|2366|3
1768206810000|2026-01-12 08:33:30|2367.6|2366.1|2369.4|2365.4|2369.4|2366.1|2367.6|2365.4|1
1768206820000|2026-01-12 08:33:40|2369.5|2365.5|2371.1|2367.1|2371.1|2367.5|2369|2365.5|1
1768206830000|2026-01-12 08:33:50|2371|2367|2371.3|2367.3|2371.7|2367.7|2371|2367|1
1768206840000|2026-01-12 08:34:00|2371.2|2367.2|2370.6|2366.6|2371.2|2367.2|2370.6|2366.6|0
1768206850000|2026-01-12 08:34:10|2370.7|2366.7|2368.5|2364.5|2371.7|2368.2|2368.5|2364.5|4
1768206860000|2026-01-12 08:34:20|2368.4|2364.4|2366.9|2365.4|2368.8|2366|2366.8|2364.4|1
1768206870000|2026-01-12 08:34:30|2366|2364.5|2368.2|2364.2|2369.4|2367.5|2366|2364.2|13
1768206880000|2026-01-12 08:34:40|2368.3|2364.3|2368.2|2364.2|2368.8|2366|2366.8|2364.1|2
1768206890000|2026-01-12 08:34:50|2368.1|2364.1|2368|2364|2368.1|2364.1|2367.8|2363.8|1
1768206900000|2026-01-12 08:35:00|2367.8|2363.8|2367.4|2363.4|2368|2364|2367.3|2363.3|0
1768206910000|2026-01-12 08:35:10|2366.4|2364.9|2367.4|2363.4|2367.4|2364.9|2366.4|2363.4|0
1768206920000|2026-01-12 08:35:20|2366.2|2364.7|2369.4|2365.4|2369.6|2365.9|2366.2|2364.7|2
1768206930000|2026-01-12 08:35:30|2369.6|2365.6|2367.1|2365.6|2369.6|2365.6|2367.1|2364.5|0
1768206940000|2026-01-12 08:35:40|2368.5|2364.5|2368.6|2364.6|2368.7|2365.6|2366.8|2364.5|1
1768206950000|2026-01-12 08:35:50|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|1
1768206960000|2026-01-12 08:36:00|2369|2365|2368.5|2364.5|2369|2365|2368.4|2364.4|0
1768206970000|2026-01-12 08:36:10|2368.4|2364.4|2368.1|2364.1|2368.4|2364.4|2368|2364|0
1768206980000|2026-01-12 08:36:20|2367.4|2363.4|2368.2|2364.2|2368.2|2364.2|2367.4|2363.4|2
1768206990000|2026-01-12 08:36:30|2368.8|2364.8|2369.5|2365.5|2369.6|2366.3|2367.8|2364.7|3
1768207000000|2026-01-12 08:36:40|2369.4|2365.4|2368.8|2364.8|2369.4|2365.4|2368.8|2364.8|0
1768207010000|2026-01-12 08:36:50|2368.7|2364.7|2368.6|2364.6|2368.7|2364.7|2368.6|2364.6|0
1768207020000|2026-01-12 08:37:00|2369.7|2365.7|2370.8|2366.8|2370.9|2366.9|2369.5|2365.5|2
1768207030000|2026-01-12 08:37:10|2370.6|2366.6|2371.2|2367.2|2371.2|2367.5|2368.8|2366.4|3
1768207040000|2026-01-12 08:37:20|2371.8|2367.8|2371.8|2367.8|2372|2368|2371.8|2367.8|1
1768207050000|2026-01-12 08:37:30|2372|2368|2372|2368|2372.1|2368.1|2371.9|2367.9|0
1768207060000|2026-01-12 08:37:40|2372.1|2368.1|2371.2|2369.7|2372.2|2369.7|2371.1|2368.1|0
1768207070000|2026-01-12 08:37:50|2374.4|2370.4|2374.1|2370.1|2374.4|2370.4|2373.9|2369.9|5
1768207080000|2026-01-12 08:38:00|2374|2370|2377.1|2373.1|2377.1|2374.6|2374|2370|4
1768207090000|2026-01-12 08:38:10|2377.2|2373.2|2379.2|2375.2|2379.2|2375.2|2376.2|2373.1|3
1768207100000|2026-01-12 08:38:20|2378.6|2377.1|2379.6|2375.6|2379.7|2377.2|2378.5|2375.3|5
1768207110000|2026-01-12 08:38:30|2379.7|2375.7|2378.7|2377.2|2379.7|2377.2|2378.5|2375.7|0
1768207120000|2026-01-12 08:38:40|2379.3|2377.8|2379.5|2378|2379.5|2378|2379.3|2377.8|1
1768207130000|2026-01-12 08:38:50|2381.2|2377.2|2380.7|2376.7|2381.2|2378.6|2379.3|2376.5|3
1768207140000|2026-01-12 08:39:00|2380.8|2376.8|2380.7|2376.7|2380.9|2377.8|2379.3|2376.7|0
1768207150000|2026-01-12 08:39:10|2379.3|2377.8|2380.7|2376.7|2380.7|2377.9|2379.3|2376.7|0
1768207160000|2026-01-12 08:39:20|2379.3|2377.8|2379.7|2378.2|2380.8|2378.5|2379.3|2376.8|3
1768207170000|2026-01-12 08:39:30|2379.3|2377.8|2380.1|2376.1|2380.1|2377.9|2379.3|2376.1|2
1768207180000|2026-01-12 08:39:40|2380.3|2376.3|2377.8|2373.8|2380.3|2377.1|2377.5|2373.8|2
1768207190000|2026-01-12 08:39:50|2377.6|2373.6|2377.8|2373.8|2377.8|2373.8|2377.6|2373.6|0
1768207200000|2026-01-12 08:40:00|2378|2374|2377.5|2373.5|2378|2374|2377.1|2373.1|0
1768207210000|2026-01-12 08:40:10|2377.6|2373.6|2377.9|2373.9|2378.1|2374.1|2377.3|2373.3|0
1768207220000|2026-01-12 08:40:20|2378.5|2374.5|2378.4|2374.4|2378.8|2374.8|2378.4|2374.4|1
1768207230000|2026-01-12 08:40:30|2378.2|2374.2|2378.6|2374.6|2378.6|2374.6|2378.2|2374.2|0
1768207240000|2026-01-12 08:40:40|2377.5|2376|2379.7|2375.7|2379.7|2376|2377.5|2374.7|1
1768207250000|2026-01-12 08:40:50|2379.6|2375.6|2379.1|2375.1|2379.6|2375.6|2378.9|2374.9|0
1768207260000|2026-01-12 08:41:00|2379|2375|2379.1|2375.1|2379.1|2375.1|2379|2375|0
1768207270000|2026-01-12 08:41:10|2379|2375|2379.5|2375.5|2379.8|2375.8|2379|2375|0
1768207280000|2026-01-12 08:41:20|2379.4|2375.4|2379.6|2375.6|2379.6|2375.6|2379.4|2375.4|0
1768207290000|2026-01-12 08:41:30|2379.3|2375.3|2379.4|2375.4|2379.4|2375.4|2379.2|2375.2|0
1768207300000|2026-01-12 08:41:40|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|0
1768207310000|2026-01-12 08:41:50|2379.3|2375.3|2379.4|2375.4|2379.4|2375.4|2379.3|2375.3|0
1768207320000|2026-01-12 08:42:00|2379.3|2375.3|2379.1|2375.1|2379.3|2375.3|2379|2375|0
1768207330000|2026-01-12 08:42:10|2379|2375|2379|2375|2379.1|2375.1|2379|2375|0
1768207350000|2026-01-12 08:42:30|2378.9|2374.9|2377.5|2376|2378.9|2376.1|2377.5|2374.9|0
1768207360000|2026-01-12 08:42:40|2376.9|2375.4|2376.9|2375.4|2376.9|2375.4|2376.9|2375.4|2
1768207370000|2026-01-12 08:42:50|2377|2375.5|2376.9|2375.4|2377|2375.5|2376.9|2375.4|0
1768207380000|2026-01-12 08:43:00|2376.6|2375.1|2375.3|2373.8|2376.8|2375.2|2375.2|2372.8|4
1768207390000|2026-01-12 08:43:10|2375.4|2373.9|2376.8|2372.8|2377.5|2374.7|2375.3|2372.7|5
1768207400000|2026-01-12 08:43:20|2377|2373|2377.4|2373.4|2377.5|2374.4|2375.9|2372.9|0
1768207410000|2026-01-12 08:43:30|2376.4|2374.9|2377.9|2373.9|2377.9|2375|2376.4|2373.9|0
1768207420000|2026-01-12 08:43:40|2377.8|2373.8|2377|2375.5|2378.6|2375.5|2376.8|2373.8|0
1768207430000|2026-01-12 08:43:50|2377.3|2375.8|2378.1|2374.1|2379.2|2376|2377.3|2373.9|2
1768207440000|2026-01-12 08:44:00|2377.6|2373.6|2377.7|2373.7|2378.1|2374.1|2377.4|2373.4|0
1768207450000|2026-01-12 08:44:10|2377.6|2373.6|2377.2|2375.7|2378.1|2375.7|2377.2|2373.6|1
1768207460000|2026-01-12 08:44:20|2377.3|2375.8|2377.1|2375.6|2377.3|2375.8|2377.1|2375.6|0
1768207470000|2026-01-12 08:44:30|2378.3|2374.3|2376.5|2375|2378.3|2375.7|2376.5|2373.9|1
1768207480000|2026-01-12 08:44:40|2377.9|2373.9|2377.6|2373.6|2377.9|2375|2376.2|2372.7|1
1768207490000|2026-01-12 08:44:50|2377.3|2373.3|2377.4|2373.4|2377.8|2373.8|2377.3|2373.3|0
1768207500000|2026-01-12 08:45:00|2377.5|2373.5|2377.4|2373.4|2377.6|2373.6|2376.9|2372.9|0
1768207510000|2026-01-12 08:45:10|2377.5|2373.5|2375.9|2374.4|2377.6|2374.9|2375.9|2373.5|1
1768207520000|2026-01-12 08:45:20|2375.8|2374.3|2375.7|2374.2|2375.8|2374.3|2375.7|2374.2|0
1768207530000|2026-01-12 08:45:30|2375.4|2373.9|2377|2373|2377.2|2374|2375.2|2372.8|3
1768207540000|2026-01-12 08:45:40|2377.1|2373.1|2377.7|2373.7|2377.7|2374.1|2375.6|2372.9|0
1768207550000|2026-01-12 08:45:50|2377.8|2373.8|2375.6|2374.1|2378|2374.1|2375.6|2373.1|2
1768207560000|2026-01-12 08:46:00|2375.5|2374|2376.7|2372.7|2376.7|2374|2375.5|2372.7|0
1768207570000|2026-01-12 08:46:10|2375.4|2373.9|2375.6|2374.1|2376.5|2374.1|2375.4|2372.5|0
1768207580000|2026-01-12 08:46:20|2375.7|2374.2|2378.5|2374.5|2378.5|2375|2375.7|2373.5|1
1768207590000|2026-01-12 08:46:30|2377.3|2375.8|2379.6|2375.6|2379.6|2376|2377.3|2375.6|1
1768207600000|2026-01-12 08:46:40|2374.2|2372.7|2376.4|2372.4|2376.4|2372.9|2374.2|2371.9|15
1768207610000|2026-01-12 08:46:50|2376.5|2372.5|2378.1|2374.1|2378.1|2374.1|2375.4|2372.5|1
1768207620000|2026-01-12 08:47:00|2377.1|2375.6|2378.5|2374.5|2378.6|2375.6|2377|2374.4|0
1768207630000|2026-01-12 08:47:10|2377.5|2376|2379.6|2375.6|2379.6|2376.8|2377.4|2374.9|0
1768207640000|2026-01-12 08:47:20|2379.7|2375.7|2380.1|2378.6|2381.2|2378.6|2378.5|2375.7|1
1768207660000|2026-01-12 08:47:40|2380.2|2378.7|2380.4|2378.9|2381.5|2378.9|2380.2|2377.5|2
1768207670000|2026-01-12 08:47:50|2380.5|2379|2380.5|2379|2380.5|2379|2380.5|2379|1
1768207680000|2026-01-12 08:48:00|2380|2376|2378.3|2376.8|2380|2377|2378.2|2375.4|5
1768207690000|2026-01-12 08:48:10|2379.4|2375.4|2378.3|2376.8|2379.4|2377|2378.3|2375.4|0
1768207700000|2026-01-12 08:48:20|2378.2|2376.7|2378.2|2376.7|2378.2|2376.7|2378.2|2376.7|0
1768207710000|2026-01-12 08:48:30|2379.3|2375.3|2379.3|2375.3|2379.3|2376.6|2377.8|2375.3|1
1768207720000|2026-01-12 08:48:40|2377.9|2376.4|2378|2376.5|2379.5|2376.6|2377.7|2375.5|0
1768207730000|2026-01-12 08:48:50|2377.8|2376.3|2378.1|2376.6|2379.7|2376.6|2377.8|2375.5|1
1768207740000|2026-01-12 08:49:00|2379.5|2375.5|2379.7|2375.7|2379.9|2376.9|2377.9|2375.4|1
1768207750000|2026-01-12 08:49:10|2379.8|2375.8|2380.1|2376.1|2380.1|2377.2|2378.7|2375.5|0
1768207760000|2026-01-12 08:49:20|2380.3|2376.3|2380.1|2376.1|2380.7|2376.7|2379.7|2375.7|0
1768207770000|2026-01-12 08:49:30|2380.2|2376.2|2380.4|2376.4|2380.5|2376.5|2380|2376|0
1768207780000|2026-01-12 08:49:40|2380.6|2376.6|2380.9|2379.4|2381.1|2379.4|2380|2376|4
1768207790000|2026-01-12 08:49:50|2382.1|2378.1|2381.4|2377.4|2382.2|2378.2|2381.4|2377.4|2
1768207800000|2026-01-12 08:50:00|2381.6|2377.6|2382|2378|2382|2378|2381.4|2377.4|0
1768207810000|2026-01-12 08:50:10|2381.9|2377.9|2382.1|2380.6|2382.9|2380.6|2381.7|2377.7|11
1768207820000|2026-01-12 08:50:20|2382.2|2380.7|2382.2|2380.7|2382.2|2380.7|2382.1|2380.6|1
1768207830000|2026-01-12 08:50:30|2382.1|2380.6|2382.1|2380.6|2382.2|2380.7|2382.1|2380.6|0
1768207840000|2026-01-12 08:50:40|2382|2378|2382|2378|2382|2378|2382|2378|6
1768207850000|2026-01-12 08:50:50|2382.3|2378.3|2381.3|2377.3|2382.3|2378.4|2379.9|2377.3|1
1768207860000|2026-01-12 08:51:00|2383.1|2379.1|2384.1|2380.1|2384.2|2380.7|2382|2379.1|2
1768207880000|2026-01-12 08:51:20|2382.7|2381.2|2382.7|2381.2|2382.7|2381.2|2382.7|2381.2|0
1768207890000|2026-01-12 08:51:30|2382.3|2380.8|2382|2380.5|2382.3|2380.8|2381.9|2380.4|3
1768207900000|2026-01-12 08:51:40|2383.5|2379.5|2383.9|2379.9|2383.9|2379.9|2383.5|2379.5|0
1768207910000|2026-01-12 08:51:50|2384.5|2380.5|2384.4|2380.4|2384.5|2380.5|2384.4|2380.4|0
1768207920000|2026-01-12 08:52:00|2384.3|2380.3|2382.4|2380.9|2384.4|2382|2382.3|2380.3|4
1768207930000|2026-01-12 08:52:10|2382.3|2380.8|2382.4|2380.9|2382.4|2380.9|2382.3|2380.8|0
1768207940000|2026-01-12 08:52:20|2382.3|2380.8|2381.1|2379.6|2382.4|2380.9|2381.1|2379.6|3
1768207950000|2026-01-12 08:52:30|2381.2|2377.2|2381.6|2377.6|2382|2379.2|2379.9|2376.9|5
1768207960000|2026-01-12 08:52:40|2381.8|2377.8|2380.9|2379.4|2382|2379.4|2380.9|2377.6|1
1768207970000|2026-01-12 08:52:50|2382.2|2378.2|2382.4|2378.4|2382.7|2380.3|2381.6|2378.2|2
1768207980000|2026-01-12 08:53:00|2382.5|2378.5|2382.2|2380.7|2383.4|2381|2381.9|2378.5|0
1768207990000|2026-01-12 08:53:10|2382.3|2380.8|2382.2|2380.7|2382.3|2380.8|2382.2|2380.7|0
1768208000000|2026-01-12 08:53:20|2382.3|2380.8|2381|2379.5|2383.1|2380.8|2380.9|2378.3|2
1768208010000|2026-01-12 08:53:30|2380.8|2379.3|2380.8|2379.3|2380.9|2379.4|2380.8|2379.3|0
1768208020000|2026-01-12 08:53:40|2380.7|2379.2|2380.5|2376.5|2380.7|2379.2|2379.1|2376.3|1
1768208030000|2026-01-12 08:53:50|2379.1|2377.6|2380.5|2376.5|2380.5|2377.7|2379.1|2376.4|1
1768208040000|2026-01-12 08:54:00|2380.6|2376.6|2380.5|2376.5|2381|2379.3|2379.4|2376.5|5
1768208050000|2026-01-12 08:54:10|2379.5|2378|2380.5|2376.5|2380.5|2378|2379|2376.3|2
1768208060000|2026-01-12 08:54:20|2380.6|2376.6|2379|2377.5|2380.6|2377.5|2379|2376.5|0
1768208070000|2026-01-12 08:54:30|2379.1|2377.6|2379.2|2377.7|2379.2|2377.7|2379.1|2377.6|0
1768208080000|2026-01-12 08:54:40|2380.6|2376.6|2381.1|2377.1|2381.1|2377.1|2380.5|2376.5|0
1768208090000|2026-01-12 08:54:50|2381|2377|2381.6|2377.6|2381.6|2377.6|2381|2377|1
1768208100000|2026-01-12 08:55:00|2381.8|2377.8|2383.4|2379.4|2383.4|2379.4|2381.8|2377.8|1
1768208110000|2026-01-12 08:55:10|2383.3|2379.3|2382.8|2381.3|2384.1|2381.3|2382.7|2379.3|1
1768208120000|2026-01-12 08:55:20|2382.6|2381.1|2382.6|2381.1|2382.7|2381.2|2382.6|2381.1|0
1768208130000|2026-01-12 08:55:30|2384.1|2380.1|2382.6|2381.1|2384.1|2381.2|2382.5|2380.1|0
1768208140000|2026-01-12 08:55:40|2382.7|2381.2|2382.7|2381.2|2382.7|2381.2|2382.6|2381.1|0
1768208150000|2026-01-12 08:55:50|2384.1|2380.1|2382.8|2381.3|2384.1|2381.3|2382.8|2380.1|0
1768208160000|2026-01-12 08:56:00|2383.7|2379.7|2382.9|2381.4|2384.2|2381.4|2382.7|2379.7|3
1768208170000|2026-01-12 08:56:10|2384.1|2380.1|2383.2|2381.7|2384.1|2381.7|2382.9|2380.1|0
1768208180000|2026-01-12 08:56:20|2383.1|2381.6|2383.1|2381.6|2383.2|2381.7|2383.1|2381.6|2
1768208190000|2026-01-12 08:56:30|2383.2|2381.7|2383.8|2382.3|2383.8|2382.3|2382.6|2381.1|2
1768208200000|2026-01-12 08:56:40|2383.2|2381.7|2386.6|2382.6|2386.6|2384.4|2383.2|2381.7|12
1768208210000|2026-01-12 08:56:50|2385.1|2383.6|2384.8|2383.3|2386.2|2383.6|2384.8|2382|0
1768208220000|2026-01-12 08:57:00|2385.9|2381.9|2385.1|2381.1|2385.9|2383|2383.9|2379.9|1
1768208230000|2026-01-12 08:57:10|2385|2381|2384.5|2380.5|2385|2381|2384.4|2380.4|0
1768208240000|2026-01-12 08:57:20|2383.4|2381.9|2384.9|2380.9|2384.9|2381.9|2383.4|2380.9|0
1768208250000|2026-01-12 08:57:30|2384.8|2380.8|2382.7|2381.2|2384.8|2381.2|2382.7|2379.9|1
1768208260000|2026-01-12 08:57:40|2384|2380|2383.5|2379.5|2384|2381.2|2381.7|2378.8|3
1768208270000|2026-01-12 08:57:50|2384.8|2380.8|2383.2|2381.7|2384.8|2381.8|2383.2|2380.6|4
1768208280000|2026-01-12 08:58:00|2383.3|2381.8|2384.7|2380.7|2384.8|2381.8|2383.3|2380.7|1
1768208290000|2026-01-12 08:58:10|2383.5|2382|2385.5|2381.5|2385.5|2382|2383.5|2380.8|0
1768208300000|2026-01-12 08:58:20|2385.4|2381.4|2383.6|2382.1|2385.4|2382.5|2383.6|2381.3|0
1768208310000|2026-01-12 08:58:30|2384|2382.5|2383.9|2382.4|2385.2|2382.5|2383.9|2381.2|0
1768208320000|2026-01-12 08:58:40|2383.8|2382.3|2384.2|2382.7|2385.2|2382.7|2383.8|2381.1|0
1768208330000|2026-01-12 08:58:50|2384.1|2382.6|2384.1|2382.6|2384.1|2382.6|2384.1|2382.6|0
1768208340000|2026-01-12 08:59:00|2384.2|2382.7|2383.7|2382.2|2385.8|2382.7|2383.7|2381.8|3
1768208350000|2026-01-12 08:59:10|2383.6|2382.1|2383.9|2379.9|2384.6|2382.1|2383.5|2379.8|0
1768208360000|2026-01-12 08:59:20|2382.8|2381.3|2385.6|2381.6|2385.7|2382|2382.8|2381.3|2
1768208370000|2026-01-12 08:59:30|2385.5|2381.5|2384.6|2383.1|2385.8|2383.1|2384.5|2381.5|0
1768208380000|2026-01-12 08:59:40|2384.7|2383.2|2385.8|2381.8|2386.2|2383.2|2384.1|2381.8|1
1768208390000|2026-01-12 08:59:50|2384.5|2383|2384|2382.5|2385.8|2383.4|2384|2381.8|0
1768208400000|2026-01-12 09:00:00|2383.8|2382.3|2384.5|2380.5|2385.1|2382.3|2383.1|2380.4|2
1768208410000|2026-01-12 09:00:10|2384.4|2380.4|2383.5|2382|2384.5|2382|2382.8|2380.4|3
1768208420000|2026-01-12 09:00:20|2384.5|2380.5|2382.8|2381.3|2384.6|2382|2382.6|2380.4|1
1768208430000|2026-01-12 09:00:30|2382.7|2381.2|2381.6|2377.6|2382.7|2381.2|2381.6|2377.6|1
1768208440000|2026-01-12 09:00:40|2380.3|2378.8|2380.1|2378.6|2381.7|2378.8|2380.1|2377.5|0
1768208450000|2026-01-12 09:00:50|2380.2|2378.7|2382.3|2378.3|2382.3|2379.4|2380.1|2378.3|1
1768208460000|2026-01-12 09:01:00|2381.2|2379.7|2383|2379|2384.2|2381.7|2381.2|2379|9
1768208470000|2026-01-12 09:01:10|2381.7|2380.2|2380.9|2379.4|2382.9|2380.2|2380.8|2378.9|0
1768208480000|2026-01-12 09:01:20|2379.2|2377.7|2379.9|2375.9|2379.9|2377.8|2379.2|2375.7|3
1768208490000|2026-01-12 09:01:30|2380.3|2376.3|2381.1|2377.1|2381.1|2377.4|2378.9|2376|2
1768208500000|2026-01-12 09:01:40|2381|2377|2380.9|2376.9|2381|2378.2|2379.4|2376.6|0
1768208510000|2026-01-12 09:01:50|2381|2377|2380.9|2376.9|2381|2377|2380.8|2376.8|0
1768208520000|2026-01-12 09:02:00|2381|2377|2381.3|2377.3|2381.5|2378.9|2380.2|2377|0
1768208530000|2026-01-12 09:02:10|2381.2|2377.2|2381.5|2377.5|2381.5|2377.5|2381.2|2377.2|0
1768208540000|2026-01-12 09:02:20|2380.5|2379|2383|2379|2383|2380.7|2380.5|2379|1
1768208550000|2026-01-12 09:02:30|2383.1|2379.1|2382.2|2378.2|2383.1|2380.1|2381.4|2378.1|2
1768208560000|2026-01-12 09:02:40|2382.5|2378.5|2380.9|2379.4|2382.5|2379.4|2380.8|2378.4|0
1768208570000|2026-01-12 09:02:50|2382.3|2378.3|2381.9|2377.9|2382.3|2378.3|2381.9|2377.9|0
1768208580000|2026-01-12 09:03:00|2381.6|2377.6|2381.9|2377.9|2382.1|2379.6|2381.1|2377.6|1
1768208590000|2026-01-12 09:03:10|2380.4|2378.9|2382.2|2378.2|2382.2|2378.9|2380.4|2377.7|0
1768208600000|2026-01-12 09:03:20|2382.3|2378.3|2383.1|2379.1|2383.1|2380.1|2381.6|2378.3|0
1768208610000|2026-01-12 09:03:30|2382.8|2378.8|2382.6|2378.6|2382.8|2378.8|2382.6|2378.6|4
1768208620000|2026-01-12 09:03:40|2382.5|2378.5|2381.2|2379.7|2382.6|2379.7|2381|2378.5|0
1768208630000|2026-01-12 09:03:50|2381.3|2379.8|2381.4|2379.9|2381.4|2379.9|2381.3|2379.8|0
1768208640000|2026-01-12 09:04:00|2383|2379|2382.6|2381.1|2384.3|2381.2|2382.6|2379|1
1768208650000|2026-01-12 09:04:10|2384.1|2382.6|2383.9|2379.9|2384.1|2382.6|2382.3|2379.9|3
1768208660000|2026-01-12 09:04:20|2382.7|2381.2|2382.3|2380.8|2383.9|2381.2|2382.3|2379.9|0
1768208670000|2026-01-12 09:04:30|2382.4|2380.9|2382.2|2380.7|2382.4|2380.9|2382.2|2380.7|0
1768208680000|2026-01-12 09:04:40|2382.3|2380.8|2382.7|2381.2|2383.7|2381.2|2382.3|2379.6|0
1768208690000|2026-01-12 09:04:50|2382.6|2381.1|2382.8|2378.8|2383.2|2381.1|2382.6|2378.8|2
1768208700000|2026-01-12 09:05:00|2381.6|2380.1|2381|2379.5|2382.6|2380.1|2380.9|2378|0
1768208710000|2026-01-12 09:05:10|2381.2|2379.7|2382.9|2381.4|2383.9|2381.5|2381.2|2379.7|2
1768208720000|2026-01-12 09:05:20|2384|2380|2384.6|2383.1|2385.7|2383.2|2383.1|2380|2
1768208730000|2026-01-12 09:05:30|2384.7|2383.2|2388.4|2386.9|2390.1|2387.6|2384.6|2383.1|14
1768208740000|2026-01-12 09:05:40|2389.6|2385.6|2387.4|2385.9|2389.8|2386.9|2387.4|2385.4|1
1768208750000|2026-01-12 09:05:50|2387.3|2385.8|2387.5|2386|2387.5|2386|2387.2|2385.7|1
1768208760000|2026-01-12 09:06:00|2389.6|2385.6|2389.4|2387.9|2390.1|2387.9|2388.5|2385.6|4
1768208770000|2026-01-12 09:06:10|2389.6|2388.1|2389.4|2387.9|2389.9|2388.4|2389.4|2387.9|7
1768208780000|2026-01-12 09:06:20|2389.5|2388|2389.2|2387.7|2389.7|2388.2|2389.2|2387.7|1
1768208790000|2026-01-12 09:06:30|2389.4|2387.9|2389.5|2388|2389.5|2388|2389.3|2387.8|1
1768208800000|2026-01-12 09:06:40|2389.4|2387.9|2389.3|2387.8|2389.4|2387.9|2389.2|2387.7|0
1768208810000|2026-01-12 09:06:50|2389.2|2387.7|2389.2|2387.7|2389.2|2387.7|2389.2|2387.7|1
1768208820000|2026-01-12 09:07:00|2389.8|2385.8|2388.5|2387|2389.8|2387.3|2388.5|2385.7|2
1768208830000|2026-01-12 09:07:10|2389.2|2387.7|2389.8|2388.3|2389.8|2388.3|2389.1|2387.6|3
1768208840000|2026-01-12 09:07:20|2389.7|2388.2|2388.2|2386.7|2390.7|2388.2|2388.2|2385.7|0
1768208850000|2026-01-12 09:07:30|2388.3|2386.8|2388|2386.5|2389.3|2386.8|2388|2385.3|3
1768208860000|2026-01-12 09:07:40|2389.3|2385.3|2388.1|2386.6|2389.3|2386.8|2388.1|2385.1|0
1768208880000|2026-01-12 09:08:00|2388.2|2386.7|2388.5|2387|2389.7|2387|2388.2|2385.6|0
1768208890000|2026-01-12 09:08:10|2388.4|2386.9|2388.4|2386.9|2388.5|2387|2388.4|2386.9|0
1768208900000|2026-01-12 09:08:20|2388.2|2386.7|2388.6|2387.1|2388.6|2387.1|2388.2|2386.7|0
1768208910000|2026-01-12 09:08:30|2388.2|2386.7|2388.8|2387.3|2390|2387.3|2388.2|2386|1
1768208920000|2026-01-12 09:08:40|2390|2386|2390.6|2386.6|2390.6|2387.6|2388.8|2386|0
1768208930000|2026-01-12 09:08:50|2390.5|2386.5|2389.2|2387.7|2390.6|2387.7|2389.1|2386.5|0
1768208940000|2026-01-12 09:09:00|2389.4|2387.9|2390.3|2388.8|2390.4|2388.9|2389.4|2387.9|7
1768208950000|2026-01-12 09:09:10|2390.9|2389.4|2390.1|2388.6|2391.2|2389.4|2390|2387|2
1768208960000|2026-01-12 09:09:20|2390.2|2388.7|2389.5|2388|2390.2|2388.7|2389.5|2388|0
1768208970000|2026-01-12 09:09:30|2389.3|2387.8|2389.3|2387.8|2389.6|2388.1|2389.3|2387.8|0
1768208980000|2026-01-12 09:09:40|2389.5|2388|2389.5|2388|2389.5|2388|2389.2|2387.7|0
1768209000000|2026-01-12 09:10:00|2389.9|2388.4|2389.4|2387.9|2390.2|2388.7|2389.4|2387.9|3
1768209010000|2026-01-12 09:10:10|2389.3|2387.8|2390|2386|2390|2388|2389.3|2385.9|2
1768209020000|2026-01-12 09:10:20|2390.1|2386.1|2391.2|2387.2|2391.2|2387.8|2389.3|2386|1
1768209030000|2026-01-12 09:10:30|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|0
1768209040000|2026-01-12 09:10:40|2389.9|2388.4|2389.6|2388.1|2390.1|2388.6|2389.6|2388.1|3
1768209050000|2026-01-12 09:10:50|2390.9|2386.9|2395.9|2394.4|2395.9|2394.4|2389.2|2386.9|5
1768209060000|2026-01-12 09:11:00|2396|2394.5|2396.6|2395.1|2397.9|2395.2|2396|2393.8|1
1768209070000|2026-01-12 09:11:10|2396.7|2395.2|2396.6|2395.1|2396.9|2395.4|2396.6|2395.1|6
1768209080000|2026-01-12 09:11:20|2396.5|2395|2393.8|2392.3|2396.5|2395|2393.8|2390.9|3
1768209090000|2026-01-12 09:11:30|2393.7|2392.2|2393.7|2392.2|2393.8|2392.3|2393.6|2392.1|0
1768209100000|2026-01-12 09:11:40|2395.1|2391.1|2392.6|2391.1|2395.1|2392.1|2392.5|2390|5
1768209110000|2026-01-12 09:11:50|2392.7|2391.2|2393.5|2392|2394.4|2392|2392.7|2389.9|0
1768209120000|2026-01-12 09:12:00|2393.9|2392.4|2394.5|2390.5|2394.5|2392.4|2393.9|2390.4|2
1768209130000|2026-01-12 09:12:10|2394.4|2390.4|2393.1|2391.6|2394.7|2391.6|2393.1|2390.4|1
1768209140000|2026-01-12 09:12:20|2393|2391.5|2393.1|2391.6|2394.4|2391.7|2392.7|2390.4|1
1768209150000|2026-01-12 09:12:30|2394.6|2390.6|2393.5|2392|2394.6|2392.1|2393.4|2390.6|1
1768209160000|2026-01-12 09:12:40|2393.3|2391.8|2393.4|2389.4|2394.4|2391.8|2392.7|2389.4|2
1768209170000|2026-01-12 09:12:50|2393.5|2389.5|2393.8|2389.8|2393.8|2389.8|2393.4|2389.4|0
1768209180000|2026-01-12 09:13:00|2394.2|2390.2|2392.6|2391.1|2394.2|2391.1|2392.6|2390.2|0
1768209190000|2026-01-12 09:13:10|2392.7|2391.2|2392.7|2391.2|2392.7|2391.2|2392.7|2391.2|0
1768209200000|2026-01-12 09:13:20|2392.5|2391|2392.4|2390.9|2394.6|2391.7|2392.4|2390.5|7
1768209210000|2026-01-12 09:13:30|2392|2390.5|2394.3|2390.3|2394.4|2391.5|2392|2390.3|2
1768209220000|2026-01-12 09:13:40|2393|2391.5|2394.3|2390.3|2394.3|2391.5|2392.5|2390|1
1768209230000|2026-01-12 09:13:50|2394.2|2390.2|2393.2|2391.7|2394.5|2391.7|2392.5|2390.1|2
1768209240000|2026-01-12 09:14:00|2393.1|2391.6|2393.2|2391.7|2393.2|2391.7|2393.1|2391.6|0
1768209250000|2026-01-12 09:14:10|2393.1|2391.6|2392|2390.5|2393.1|2391.6|2391.9|2390.4|1
1768209260000|2026-01-12 09:14:20|2391.8|2390.3|2390.9|2389.4|2392.6|2390.3|2390.9|2388.1|2
1768209270000|2026-01-12 09:14:30|2392.1|2388.1|2390.8|2389.3|2392.1|2389.3|2390.8|2388.1|0
1768209280000|2026-01-12 09:14:40|2391.1|2387.1|2391.5|2390|2392.8|2390|2389.8|2387.1|13
1768209290000|2026-01-12 09:14:50|2393.1|2389.1|2393.6|2389.6|2393.6|2389.6|2393.1|2389.1|0
1768209300000|2026-01-12 09:15:00|2394|2390|2393.9|2389.9|2394|2390|2393.9|2389.9|0
1768209310000|2026-01-12 09:15:10|2392.4|2390.9|2393|2389|2394|2391|2392.4|2389|1
1768209320000|2026-01-12 09:15:20|2391.6|2390.1|2392.6|2388.6|2393.1|2390.1|2391.5|2388.6|2
1768209330000|2026-01-12 09:15:30|2392.9|2388.9|2392.7|2388.7|2392.9|2388.9|2392.7|2388.7|0
1768209340000|2026-01-12 09:15:40|2392.6|2388.6|2392.7|2388.7|2392.8|2388.8|2392.6|2388.6|0
1768209350000|2026-01-12 09:15:50|2392.8|2388.8|2392.7|2388.7|2392.8|2388.8|2392.6|2388.6|0
1768209360000|2026-01-12 09:16:00|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|0
1768209380000|2026-01-12 09:16:20|2393.1|2389.1|2393|2389|2393.1|2389.1|2392.9|2388.9|1
1768209390000|2026-01-12 09:16:30|2393.1|2389.1|2393.6|2389.6|2393.6|2389.6|2393.1|2389.1|0
1768209400000|2026-01-12 09:16:40|2393.5|2389.5|2393.6|2389.6|2393.7|2390.5|2392|2389.3|0
1768209410000|2026-01-12 09:16:50|2393.8|2389.8|2392.6|2391.1|2393.8|2391.1|2392.6|2389.8|0
1768209420000|2026-01-12 09:17:00|2392.7|2391.2|2393.2|2389.2|2393.2|2391.2|2392.7|2389.2|2
1768209430000|2026-01-12 09:17:10|2393.3|2389.3|2393.7|2389.7|2393.8|2391|2392.5|2389.3|0
1768209440000|2026-01-12 09:17:20|2393.8|2389.8|2391.5|2390|2393.8|2390.8|2391.4|2389.5|1
1768209450000|2026-01-12 09:17:30|2391.3|2389.8|2390.3|2388.8|2391.8|2390|2390.3|2387.8|1
1768209460000|2026-01-12 09:17:40|2390.5|2389|2390.8|2389.3|2390.9|2389.4|2390.5|2389|1
1768209470000|2026-01-12 09:17:50|2390.9|2389.4|2390.9|2389.4|2392.4|2389.4|2390.9|2388.3|0
1768209480000|2026-01-12 09:18:00|2392.3|2388.3|2392.5|2388.5|2392.6|2388.6|2392.3|2388.3|0
1768209490000|2026-01-12 09:18:10|2392.6|2388.6|2392.2|2390.7|2393.4|2390.8|2391.4|2388.6|2
1768209500000|2026-01-12 09:18:20|2392.3|2390.8|2392.4|2390.9|2392.4|2390.9|2392.3|2390.8|2
1768209510000|2026-01-12 09:18:30|2392.5|2391|2392.5|2391|2392.5|2391|2392.4|2390.9|0
1768209520000|2026-01-12 09:18:40|2392.7|2391.2|2393.1|2391.6|2393.1|2391.6|2392.7|2391.2|1
1768209530000|2026-01-12 09:18:50|2393|2391.5|2393.3|2391.8|2393.3|2391.8|2393|2391.5|3
1768209540000|2026-01-12 09:19:00|2392.4|2390.9|2394.2|2390.2|2394.2|2390.9|2392.3|2390.2|2
1768209550000|2026-01-12 09:19:10|2393.1|2391.6|2393.3|2391.8|2393.4|2391.9|2393|2391.5|0
1768209560000|2026-01-12 09:19:20|2393|2391.5|2393.7|2392.2|2393.7|2392.2|2392.7|2391.2|7
1768209570000|2026-01-12 09:19:30|2394|2390|2393.7|2392.2|2394|2392.2|2393|2390|2
1768209580000|2026-01-12 09:19:40|2394|2392.5|2394.2|2392.7|2394.2|2392.7|2394|2392.5|1
1768209590000|2026-01-12 09:19:50|2394.1|2392.6|2393.8|2392.3|2394.1|2392.6|2393.8|2392.3|2
1768209600000|2026-01-12 09:20:00|2394.1|2392.6|2394.1|2392.6|2394.1|2392.6|2393.9|2392.4|0
1768209610000|2026-01-12 09:20:10|2394.3|2392.8|2393.9|2392.4|2394.3|2392.8|2393.8|2392.3|2
1768209620000|2026-01-12 09:20:20|2393.8|2392.3|2393.4|2391.9|2393.8|2392.3|2392.8|2391.3|9
1768209630000|2026-01-12 09:20:30|2393.5|2392|2393.5|2392|2394.8|2392.3|2393.3|2390.8|0
1768209640000|2026-01-12 09:20:40|2393.7|2392.2|2393.8|2392.3|2393.9|2392.4|2393.5|2392|2
1768209650000|2026-01-12 09:20:50|2393.9|2392.4|2395.2|2393.7|2395.2|2393.7|2393.8|2392.3|8
1768209660000|2026-01-12 09:21:00|2394.4|2392.9|2394.4|2392.9|2394.7|2393.2|2394.4|2392.9|6
1768209670000|2026-01-12 09:21:10|2394.5|2393|2394.6|2393.1|2394.6|2393.1|2394.4|2392.9|0
1768209680000|2026-01-12 09:21:20|2394.7|2393.2|2394.6|2393.1|2395.1|2393.6|2394.6|2393.1|1
1768209690000|2026-01-12 09:21:30|2394.4|2392.9|2394.7|2393.2|2394.7|2393.2|2394.4|2392.9|0
1768209700000|2026-01-12 09:21:40|2394.6|2393.1|2395|2393.5|2396.3|2393.6|2394.6|2392.2|2
1768209710000|2026-01-12 09:21:50|2395.2|2393.7|2397.8|2396.3|2397.9|2396.4|2395.2|2393.7|3
1768209720000|2026-01-12 09:22:00|2397.9|2396.4|2397.1|2395.6|2398.2|2396.7|2396.9|2395.4|7
1768209730000|2026-01-12 09:22:10|2397|2395.5|2398.1|2396.6|2398.7|2396.6|2396.9|2394.7|5
1768209740000|2026-01-12 09:22:20|2398.2|2396.7|2398.8|2397.3|2398.9|2397.4|2398.2|2396.7|2
1768209750000|2026-01-12 09:22:30|2398.9|2397.4|2397.4|2395.9|2398.9|2397.4|2397.4|2395.9|1
1768209760000|2026-01-12 09:22:40|2397.5|2396|2397.4|2395.9|2397.5|2396|2397.4|2395.9|1
1768209770000|2026-01-12 09:22:50|2397.3|2395.8|2396.6|2395.1|2397.3|2395.8|2396.5|2395|1
1768209780000|2026-01-12 09:23:00|2396.4|2394.9|2396.1|2394.6|2396.4|2394.9|2396.1|2394.6|0
1768209790000|2026-01-12 09:23:10|2396|2394.5|2396.1|2394.6|2396.1|2394.6|2396|2394.5|0
1768209800000|2026-01-12 09:23:20|2397.5|2393.5|2396.6|2395.1|2397.6|2395.1|2396|2393.4|1
1768209810000|2026-01-12 09:23:30|2396.5|2395|2395.2|2393.7|2396.9|2395|2395.2|2392.9|1
1768209820000|2026-01-12 09:23:40|2395.3|2393.8|2392.8|2391.3|2395.4|2393.8|2392.8|2391.3|0
1768209830000|2026-01-12 09:23:50|2394.2|2390.2|2392.8|2391.3|2394.2|2391.3|2392.7|2390.1|0
1768209840000|2026-01-12 09:24:00|2392.7|2391.2|2393.7|2392.2|2395.3|2392.2|2392.7|2390.5|0
1768209850000|2026-01-12 09:24:10|2394.9|2390.9|2394.9|2393.4|2395.3|2393.4|2393.8|2390.9|3
1768209860000|2026-01-12 09:24:20|2395.4|2393.9|2395.5|2394|2397.2|2394|2395.4|2393.2|0
1768209870000|2026-01-12 09:24:30|2394.3|2392.8|2395.6|2391.6|2395.6|2393.1|2394.3|2391.6|2
1768209880000|2026-01-12 09:24:40|2394.2|2392.7|2394.5|2393|2394.5|2393|2394.1|2392.6|0
1768209890000|2026-01-12 09:24:50|2395.7|2391.7|2395.8|2391.8|2395.8|2393|2394.5|2391.7|0
1768209900000|2026-01-12 09:25:00|2394.6|2393.1|2395|2393.5|2397|2393.6|2394.6|2392.4|0
1768209910000|2026-01-12 09:25:10|2394.9|2393.4|2395|2393.5|2395|2393.5|2394.9|2393.4|0
1768209920000|2026-01-12 09:25:20|2394.8|2393.3|2395.1|2391.1|2395.3|2393.3|2393.9|2391.1|1
1768209930000|2026-01-12 09:25:30|2395.2|2391.2|2395.7|2391.7|2395.7|2391.7|2395|2391|0
1768209940000|2026-01-12 09:25:40|2395.6|2391.6|2395.3|2391.3|2395.6|2392.7|2394.2|2391.3|0
1768209950000|2026-01-12 09:25:50|2393.8|2392.3|2392.5|2391|2393.8|2392.3|2392.4|2390.9|1
1768209960000|2026-01-12 09:26:00|2393.6|2389.6|2393.6|2389.6|2394.3|2391.2|2392.4|2389.6|0
1768209970000|2026-01-12 09:26:10|2393.5|2389.5|2394.3|2390.3|2394.3|2391.4|2392.2|2389.5|0
1768209980000|2026-01-12 09:26:20|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.1|2390.1|0
1768209990000|2026-01-12 09:26:30|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|0
1768210000000|2026-01-12 09:26:40|2394.2|2390.2|2393|2391.5|2394.2|2391.5|2393|2390.2|0
1768210010000|2026-01-12 09:26:50|2394.2|2390.2|2393.9|2389.9|2394.2|2390.2|2393.5|2389.5|3
1768210020000|2026-01-12 09:27:00|2393.3|2389.3|2393.4|2391.9|2394.8|2391.9|2393.3|2389.3|3
1768210030000|2026-01-12 09:27:10|2393.3|2391.8|2393.3|2391.8|2393.3|2391.8|2393.2|2391.7|0
1768210040000|2026-01-12 09:27:20|2394.7|2390.7|2393.4|2391.9|2394.7|2391.9|2393.2|2390.7|1
1768210050000|2026-01-12 09:27:30|2393.2|2391.7|2393.4|2391.9|2393.4|2391.9|2393.2|2391.7|0
1768210070000|2026-01-12 09:27:50|2394.7|2390.7|2393.8|2392.3|2395.1|2392.4|2393.8|2390.7|0
1768210080000|2026-01-12 09:28:00|2395.1|2391.1|2394|2392.5|2395.3|2392.6|2393.8|2391.1|1
1768210090000|2026-01-12 09:28:10|2394.1|2392.6|2394.2|2392.7|2394.2|2392.7|2394.1|2392.6|0
1768210100000|2026-01-12 09:28:20|2394.5|2393|2394.3|2392.8|2395.8|2393|2394.2|2391.6|0
1768210110000|2026-01-12 09:28:30|2394.5|2393|2394.4|2392.9|2394.5|2393|2394.2|2392.7|0
1768210120000|2026-01-12 09:28:40|2394.8|2393.3|2394.8|2393.3|2394.8|2393.3|2394.8|2393.3|0
1768210130000|2026-01-12 09:28:50|2394.7|2393.2|2395.1|2393.6|2396.4|2393.6|2394.7|2392.4|3
1768210140000|2026-01-12 09:29:00|2395|2393.5|2394.5|2390.5|2395.1|2393.6|2393.6|2390.5|3
1768210150000|2026-01-12 09:29:10|2393.6|2392.1|2394.7|2390.7|2394.8|2392.4|2393.1|2389.9|1
1768210160000|2026-01-12 09:29:20|2394.9|2390.9|2393.2|2391.7|2395|2391.7|2393.1|2390.4|1
1768210170000|2026-01-12 09:29:30|2394.5|2390.5|2395.3|2391.3|2395.3|2391.7|2393.2|2390.5|1
1768210180000|2026-01-12 09:29:40|2395.4|2391.4|2394.2|2392.7|2395.7|2392.8|2394.2|2391.4|0
1768210190000|2026-01-12 09:29:50|2394|2392.5|2394.8|2390.8|2395.6|2392.6|2392.8|2390.1|1
1768210200000|2026-01-12 09:30:00|2394.7|2390.7|2394.7|2390.7|2394.8|2390.8|2394.7|2390.7|0
1768210210000|2026-01-12 09:30:10|2393.3|2391.8|2393.9|2389.9|2394.6|2391.8|2392.5|2389.9|1
1768210220000|2026-01-12 09:30:20|2394|2390|2394|2390|2394|2390|2393.9|2389.9|0
1768210230000|2026-01-12 09:30:30|2393.9|2389.9|2392.5|2391|2393.9|2391.1|2392.5|2389.9|0
1768210240000|2026-01-12 09:30:40|2392.4|2390.9|2394.3|2390.3|2394.3|2391.1|2392.4|2390.2|1
1768210250000|2026-01-12 09:30:50|2394.4|2390.4|2394.5|2390.5|2394.7|2391.8|2393.2|2390.4|0
1768210260000|2026-01-12 09:31:00|2393.2|2391.7|2393.6|2392.1|2395.2|2392.1|2393.2|2390.5|0
1768210270000|2026-01-12 09:31:10|2394|2390|2394|2390|2394|2390|2393.9|2389.9|1
1768210280000|2026-01-12 09:31:20|2394.2|2390.2|2396|2392|2396.1|2392.3|2393.8|2390.2|1
1768210290000|2026-01-12 09:31:30|2394.8|2393.3|2395.1|2393.6|2396.2|2393.6|2394.8|2392.1|15
1768210310000|2026-01-12 09:31:50|2395|2393.5|2395.1|2393.6|2395.1|2393.6|2395|2393.5|0
1768210320000|2026-01-12 09:32:00|2395|2393.5|2393.7|2389.7|2395.3|2393.5|2393|2389.7|2
1768210330000|2026-01-12 09:32:10|2394|2390|2392.3|2390.8|2394|2390.8|2392.3|2389.7|0
1768210340000|2026-01-12 09:32:20|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|0
1768210350000|2026-01-12 09:32:30|2392.5|2391|2392.6|2391.1|2392.6|2391.1|2392.5|2391|0
1768210370000|2026-01-12 09:32:50|2392.5|2391|2392.4|2390.9|2393.7|2391.1|2392.4|2389.7|0
1768210380000|2026-01-12 09:33:00|2392.3|2390.8|2392.4|2390.9|2392.4|2390.9|2392.3|2390.8|0
1768210390000|2026-01-12 09:33:10|2392.3|2390.8|2392.3|2390.8|2392.3|2390.8|2392.3|2390.8|2
1768210400000|2026-01-12 09:33:20|2392.4|2390.9|2393.5|2392|2395.2|2392.1|2392.4|2390.9|7
1768210410000|2026-01-12 09:33:30|2393.4|2391.9|2394|2390|2394.6|2391.9|2393|2390|0
1768210420000|2026-01-12 09:33:40|2392.5|2391|2392.5|2391|2392.5|2391|2392.4|2390.9|0
1768210430000|2026-01-12 09:33:50|2394|2390|2394.1|2390.1|2394.1|2390.1|2394|2390|0
1768210450000|2026-01-12 09:34:10|2394.3|2390.3|2394.1|2390.1|2394.7|2390.7|2393.9|2389.9|2
1768210470000|2026-01-12 09:34:30|2392.6|2391.1|2394.2|2390.2|2394.2|2391.1|2392.3|2390.2|0
1768210480000|2026-01-12 09:34:40|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|0
1768210490000|2026-01-12 09:34:50|2394.2|2390.2|2393.3|2391.8|2394.2|2391.8|2393.1|2390.2|2
1768210500000|2026-01-12 09:35:00|2393.2|2391.7|2393.4|2391.9|2393.4|2391.9|2393.2|2391.7|1
1768210530000|2026-01-12 09:35:30|2393.3|2391.8|2392.2|2390.7|2393.3|2391.8|2392.2|2390.7|3
1768210540000|2026-01-12 09:35:40|2392.4|2390.9|2392.3|2390.8|2392.4|2390.9|2392.2|2390.7|2
1768210550000|2026-01-12 09:35:50|2392.4|2390.9|2390.6|2389.1|2392.4|2390.9|2390.6|2389.1|6
1768210560000|2026-01-12 09:36:00|2391.9|2387.9|2391.5|2390|2391.9|2390.1|2391.3|2387.9|0
1768210570000|2026-01-12 09:36:10|2391.6|2390.1|2391.5|2390|2393.1|2390.1|2391.5|2389.1|0
1768210590000|2026-01-12 09:36:30|2391.3|2389.8|2391.5|2390|2391.5|2390|2391.3|2389.8|0
1768210600000|2026-01-12 09:36:40|2391.3|2389.8|2391.2|2389.7|2391.3|2389.8|2391.1|2389.6|1
1768210610000|2026-01-12 09:36:50|2391.1|2389.6|2391.3|2389.8|2391.3|2389.8|2391|2389.5|0
1768210620000|2026-01-12 09:37:00|2391.4|2389.9|2391.5|2390|2391.5|2390|2391.4|2389.9|0
1768210630000|2026-01-12 09:37:10|2391.4|2389.9|2391.4|2389.9|2391.5|2390|2391.4|2389.9|0
1768210640000|2026-01-12 09:37:20|2392.1|2390.6|2391.2|2389.7|2392.1|2390.6|2391.2|2389.7|5
1768210650000|2026-01-12 09:37:30|2391.3|2389.8|2391.3|2389.8|2391.3|2389.8|2391.2|2389.7|0
1768210660000|2026-01-12 09:37:40|2391.9|2390.4|2391.9|2390.4|2391.9|2390.4|2391.9|2390.4|3
1768210670000|2026-01-12 09:37:50|2388.5|2387|2390.1|2386.1|2390.1|2387.1|2388.3|2386.1|8
1768210680000|2026-01-12 09:38:00|2390.2|2386.2|2389.1|2387.6|2390.2|2387.6|2389|2386.2|0
1768210690000|2026-01-12 09:38:10|2389.3|2387.8|2390.3|2388.8|2390.3|2388.8|2389.3|2387.8|3
1768210700000|2026-01-12 09:38:20|2389.7|2388.2|2389.3|2387.8|2389.7|2388.2|2389.3|2387.8|1
1768210710000|2026-01-12 09:38:30|2390|2388.5|2390|2388.5|2390|2388.5|2390|2388.5|2
1768210720000|2026-01-12 09:38:40|2390.1|2388.6|2390.3|2388.8|2390.3|2388.8|2390|2388.5|0
1768210730000|2026-01-12 09:38:50|2390.2|2388.7|2390.2|2388.7|2390.3|2388.8|2390.1|2388.6|0
1768210740000|2026-01-12 09:39:00|2390.3|2388.8|2390.2|2388.7|2390.3|2388.8|2390|2388.5|0
1768210750000|2026-01-12 09:39:10|2390.3|2388.8|2389.5|2388|2390.3|2388.8|2389.5|2388|2
1768210760000|2026-01-12 09:39:20|2391.1|2387.1|2391|2387|2391.1|2387.1|2391|2387|0
1768210770000|2026-01-12 09:39:30|2389.6|2388.1|2390|2388.5|2390.1|2388.6|2389.5|2388|0
1768210780000|2026-01-12 09:39:40|2390.2|2388.7|2390.6|2386.6|2390.6|2388.7|2390.2|2386.6|2
1768210790000|2026-01-12 09:39:50|2389.1|2387.6|2389|2387.5|2390.3|2387.7|2389|2386.1|1
1768210800000|2026-01-12 09:40:00|2390.3|2386.3|2389.9|2388.4|2391.2|2388.4|2389.3|2386.3|0
1768210810000|2026-01-12 09:40:10|2391|2387|2390.1|2388.6|2391.2|2388.6|2390.1|2387|1
1768210820000|2026-01-12 09:40:20|2390.3|2388.8|2389.2|2387.7|2390.3|2388.8|2389.2|2387.7|1
1768210830000|2026-01-12 09:40:30|2389.1|2387.6|2390.1|2388.6|2390.2|2388.7|2389.1|2387.6|1
1768210840000|2026-01-12 09:40:40|2390.2|2388.7|2391.2|2389.7|2392.6|2389.9|2390.2|2388.6|1
1768210850000|2026-01-12 09:40:50|2391.5|2390|2391.4|2389.9|2391.6|2390.1|2391.4|2389.9|0
1768210860000|2026-01-12 09:41:00|2391.5|2390|2391.7|2390.2|2391.7|2390.2|2391.5|2390|1
1768210870000|2026-01-12 09:41:10|2391.6|2390.1|2391.6|2390.1|2391.6|2390.1|2391.6|2390.1|0
1768210900000|2026-01-12 09:41:40|2391.7|2390.2|2391.6|2390.1|2392|2390.5|2391.5|2390|1
1768210910000|2026-01-12 09:41:50|2391.7|2390.2|2391.5|2390|2391.7|2390.2|2391.5|2390|0
1768210920000|2026-01-12 09:42:00|2391.6|2390.1|2391.5|2390|2391.6|2390.1|2391.5|2390|0
1768210930000|2026-01-12 09:42:10|2391.3|2389.8|2391.7|2390.2|2391.7|2390.2|2391.3|2389.8|2
1768210940000|2026-01-12 09:42:20|2393.7|2389.7|2391.4|2389.9|2393.8|2390.8|2391.4|2389.7|5
1768210950000|2026-01-12 09:42:30|2391.3|2389.8|2391.4|2389.9|2391.4|2389.9|2391.3|2389.8|0
1768210960000|2026-01-12 09:42:40|2391.3|2389.8|2393.3|2389.3|2393.3|2389.9|2391.3|2388.8|0
1768210980000|2026-01-12 09:43:00|2393.2|2389.2|2391.3|2389.8|2393.2|2390.3|2391.3|2388.8|0
1768210990000|2026-01-12 09:43:10|2391.2|2389.7|2391.1|2389.6|2391.2|2389.7|2391.1|2389.6|0
1768211000000|2026-01-12 09:43:20|2390.5|2389|2390.8|2389.3|2392|2389.3|2390.4|2388|1
1768211010000|2026-01-12 09:43:30|2390.9|2389.4|2393.2|2389.2|2393.4|2389.4|2390.9|2388.3|0
1768211020000|2026-01-12 09:43:40|2393.3|2389.3|2392.4|2390.9|2393.4|2390.9|2392.4|2389.3|0
1768211030000|2026-01-12 09:43:50|2392.3|2390.8|2391.7|2390.2|2393.3|2390.8|2391.7|2389.3|0
1768211040000|2026-01-12 09:44:00|2391.6|2390.1|2392.4|2390.9|2392.4|2390.9|2391.6|2390.1|1
1768211050000|2026-01-12 09:44:10|2393.9|2389.9|2391.1|2389.6|2393.9|2391.1|2391.1|2389.6|2
1768211070000|2026-01-12 09:44:30|2391.2|2389.7|2391.2|2389.7|2391.2|2389.7|2391.2|2389.7|0
1768211080000|2026-01-12 09:44:40|2392.3|2388.3|2391.7|2387.7|2392.3|2389.2|2390.7|2387.7|4
1768211090000|2026-01-12 09:44:50|2390.5|2389|2392.1|2388.1|2392.2|2389.4|2390.5|2387.8|0
1768211100000|2026-01-12 09:45:00|2392.2|2388.2|2392|2388|2392.2|2389.4|2390.4|2387.7|0
1768211110000|2026-01-12 09:45:10|2392.1|2388.1|2389.8|2388.3|2392.2|2389.2|2389.8|2387.4|1
1768211120000|2026-01-12 09:45:20|2391.4|2387.4|2390.1|2388.6|2391.5|2388.6|2389.9|2387.3|2
1768211130000|2026-01-12 09:45:30|2390.2|2388.7|2388.5|2387|2390.2|2388.7|2388.5|2387|1
1768211140000|2026-01-12 09:45:40|2388.6|2387.1|2391|2387|2391.3|2388.1|2388.6|2387|1
1768211150000|2026-01-12 09:45:50|2390.9|2386.9|2389.9|2385.9|2391|2387|2389.9|2385.9|6
1768211160000|2026-01-12 09:46:00|2388.5|2387|2389.8|2385.8|2389.9|2387|2388.4|2385.8|0
1768211170000|2026-01-12 09:46:10|2388.4|2386.9|2390.7|2386.7|2390.7|2387.5|2388.4|2386.7|0
1768211180000|2026-01-12 09:46:20|2389.5|2388|2388.1|2386.6|2390.9|2388|2388.1|2386.6|2
1768211190000|2026-01-12 09:46:30|2387.9|2386.4|2387.9|2386.4|2387.9|2386.4|2387.9|2386.4|1
1768211200000|2026-01-12 09:46:40|2389.2|2387.7|2389.2|2387.7|2389.3|2387.8|2388.5|2387|1
1768211210000|2026-01-12 09:46:50|2389.1|2387.6|2387.8|2386.3|2389.3|2387.8|2387.8|2386.3|4
1768211220000|2026-01-12 09:47:00|2387.7|2386.2|2389|2385|2389|2386.4|2387.6|2384.9|1
1768211230000|2026-01-12 09:47:10|2387.8|2386.3|2387.8|2386.3|2388|2386.5|2387.8|2386.3|1
1768211240000|2026-01-12 09:47:20|2388.1|2386.6|2387.7|2386.2|2388.1|2386.6|2387.7|2386.2|1
1768211250000|2026-01-12 09:47:30|2387.8|2386.3|2388.7|2384.7|2388.9|2386.3|2387.7|2384.7|0
1768211260000|2026-01-12 09:47:40|2387.5|2386|2387.8|2386.3|2389|2386.4|2387.5|2384.8|0
1768211270000|2026-01-12 09:47:50|2387.9|2386.4|2388|2386.5|2388.1|2386.6|2387.9|2386.4|2
1768211280000|2026-01-12 09:48:00|2388.2|2386.7|2389.5|2388|2389.5|2388|2388.2|2386.7|5
1768211290000|2026-01-12 09:48:10|2389.7|2388.2|2389.7|2388.2|2391.4|2388.6|2389.4|2387.3|1
1768211300000|2026-01-12 09:48:20|2389.6|2388.1|2389.6|2388.1|2389.9|2388.4|2389.4|2387.9|1
1768211310000|2026-01-12 09:48:30|2389.4|2387.9|2388.2|2386.7|2389.9|2387.9|2388.2|2385.4|2
1768211320000|2026-01-12 09:48:40|2388.3|2386.8|2387.8|2386.3|2389.4|2387|2387.3|2385.1|2
1768211330000|2026-01-12 09:48:50|2387.9|2386.4|2387.7|2386.2|2387.9|2386.4|2387.7|2386.2|0
1768211340000|2026-01-12 09:49:00|2387.6|2386.1|2388.4|2386.9|2388.5|2387|2387.6|2386.1|1
1768211350000|2026-01-12 09:49:10|2389.3|2385.3|2388.1|2386.6|2389.3|2386.6|2388.1|2385.3|0
1768211360000|2026-01-12 09:49:20|2389.3|2385.3|2388.2|2386.7|2389.3|2386.9|2388.1|2385.3|0
1768211370000|2026-01-12 09:49:30|2388.5|2387|2387.1|2385.6|2390.5|2387.9|2387.1|2385.2|3
1768211380000|2026-01-12 09:49:40|2387.3|2385.8|2388.3|2386.8|2388.3|2386.8|2387.3|2385.8|1
1768211390000|2026-01-12 09:49:50|2388.2|2386.7|2388.2|2386.7|2388.2|2386.7|2388.2|2386.7|0
1768211400000|2026-01-12 09:50:00|2388|2386.5|2388.1|2386.6|2388.1|2386.6|2388|2386.5|0
1768211410000|2026-01-12 09:50:10|2387.9|2386.4|2388.2|2386.7|2388.3|2386.8|2387.9|2386.4|0
1768211420000|2026-01-12 09:50:20|2388|2386.5|2387.8|2386.3|2389.1|2386.7|2387.6|2385.1|1
1768211430000|2026-01-12 09:50:30|2387.6|2386.1|2388.4|2386.9|2388.4|2386.9|2387.5|2386|0
1768211440000|2026-01-12 09:50:40|2388.3|2386.8|2388.2|2386.7|2388.4|2386.9|2388|2386.5|1
1768211450000|2026-01-12 09:50:50|2388.3|2386.8|2388.2|2386.7|2388.3|2386.8|2388.1|2386.6|0
1768211460000|2026-01-12 09:51:00|2388.1|2386.6|2389.5|2388|2390.6|2388|2388.1|2386.6|4
1768211480000|2026-01-12 09:51:20|2389.6|2388.1|2389.6|2388.1|2389.6|2388.1|2389.5|2388|0
1768211490000|2026-01-12 09:51:30|2389.5|2388|2389.5|2388|2389.5|2388|2389.5|2388|0
1768211510000|2026-01-12 09:51:50|2389.6|2388.1|2390|2388.5|2390|2388.5|2389.1|2387.6|4
1768211520000|2026-01-12 09:52:00|2389.8|2388.3|2389.8|2388.3|2389.8|2388.3|2389.8|2388.3|2
1768211540000|2026-01-12 09:52:20|2389.6|2388.1|2389.9|2388.4|2389.9|2388.4|2389.6|2388.1|0
1768211550000|2026-01-12 09:52:30|2389.8|2388.3|2389.9|2388.4|2389.9|2388.4|2389.7|2388.2|0
1768211560000|2026-01-12 09:52:40|2389.7|2388.2|2389.9|2388.4|2389.9|2388.4|2389.7|2388.2|1
1768211570000|2026-01-12 09:52:50|2390|2388.5|2390|2388.5|2390|2388.5|2389.9|2388.4|0
1768211580000|2026-01-12 09:53:00|2389.6|2388.1|2389.6|2388.1|2389.6|2388.1|2389.6|2388.1|6
1768211590000|2026-01-12 09:53:10|2389.9|2388.4|2391.2|2389.7|2391.2|2389.7|2389.9|2388.4|3
1768211600000|2026-01-12 09:53:20|2391.1|2389.6|2391.1|2389.6|2391.2|2389.7|2391.1|2389.6|0
1768211610000|2026-01-12 09:53:30|2391.3|2389.8|2391.8|2390.3|2391.8|2390.3|2391.3|2389.8|2
1768211620000|2026-01-12 09:53:40|2391.6|2390.1|2391.5|2390|2391.6|2390.1|2391.3|2389.8|1
1768211630000|2026-01-12 09:53:50|2391.3|2389.8|2392.3|2388.3|2392.4|2389.8|2390.8|2388.2|1
1768211640000|2026-01-12 09:54:00|2391.1|2389.6|2391.7|2390.2|2392.7|2390.2|2391.1|2388.7|1
1768211650000|2026-01-12 09:54:10|2391.5|2390|2392.4|2390.9|2392.4|2390.9|2391.5|2390|3
1768211660000|2026-01-12 09:54:20|2392.3|2390.8|2391.8|2390.3|2392.3|2390.8|2391.6|2390.1|0
1768211670000|2026-01-12 09:54:30|2393.2|2389.2|2391.9|2390.4|2393.2|2390.5|2391.9|2389.2|0
1768211680000|2026-01-12 09:54:40|2391.8|2390.3|2391.8|2390.3|2391.8|2390.3|2391.8|2390.3|0
1768211690000|2026-01-12 09:54:50|2393.2|2389.2|2391.4|2389.9|2393.2|2390.3|2391.4|2389.1|0
1768211700000|2026-01-12 09:55:00|2392.2|2388.2|2391.2|2389.7|2392.2|2389.7|2391|2388.2|2
1768211710000|2026-01-12 09:55:10|2391.3|2389.8|2392.2|2390.7|2392.3|2390.8|2391.3|2389.8|1
1768211720000|2026-01-12 09:55:20|2392.1|2390.6|2392.1|2390.6|2392.2|2390.7|2392.1|2390.6|0
1768211730000|2026-01-12 09:55:30|2391.9|2390.4|2391|2389.5|2392.6|2390.4|2391|2388.2|1
1768211740000|2026-01-12 09:55:40|2392.4|2388.4|2391.7|2390.2|2392.4|2390.2|2391.1|2388.3|0
1768211750000|2026-01-12 09:55:50|2391.6|2390.1|2391.7|2390.2|2391.7|2390.2|2391.6|2390.1|0
1768211760000|2026-01-12 09:56:00|2391.6|2390.1|2391.6|2390.1|2391.8|2390.3|2391.6|2390.1|0
1768211770000|2026-01-12 09:56:10|2391.7|2390.2|2391.4|2389.9|2391.7|2390.2|2391.4|2389.9|2
1768211780000|2026-01-12 09:56:20|2391.2|2389.7|2391.1|2389.6|2391.3|2389.8|2391.1|2389.6|0
1768211790000|2026-01-12 09:56:30|2390.7|2389.2|2391.2|2389.7|2392.4|2389.7|2390.7|2388.4|1
1768211810000|2026-01-12 09:56:50|2391.1|2389.6|2392.6|2388.6|2392.7|2389.7|2391.1|2388.6|1
1768211820000|2026-01-12 09:57:00|2391.2|2389.7|2390.9|2389.4|2391.2|2389.7|2390.9|2389.4|1
1768211830000|2026-01-12 09:57:10|2392.2|2388.2|2391.9|2387.9|2392.2|2389.4|2390.5|2387.9|0
1768211840000|2026-01-12 09:57:20|2390.7|2389.2|2391|2389.5|2392|2389.5|2390.7|2388|0
1768211860000|2026-01-12 09:57:40|2391.1|2389.6|2391.4|2389.9|2392.7|2390.4|2391.1|2388.7|1
1768211870000|2026-01-12 09:57:50|2392.2|2388.2|2392.6|2388.6|2392.7|2388.7|2392.2|2388.2|0
1768211880000|2026-01-12 09:58:00|2392.7|2388.7|2391.5|2390|2392.7|2390|2391.5|2388.6|0
1768211890000|2026-01-12 09:58:10|2390.9|2389.4|2391.1|2389.6|2391.2|2389.7|2390.2|2388.7|11
1768211900000|2026-01-12 09:58:20|2391.2|2389.7|2390.9|2389.4|2391.2|2389.7|2390.9|2389.4|0
1768211910000|2026-01-12 09:58:30|2390.8|2389.3|2390|2388.5|2390.8|2389.3|2389.9|2388.4|0
1768211930000|2026-01-12 09:58:50|2389.9|2388.4|2389.9|2388.4|2389.9|2388.4|2389.9|2388.4|0
1768211940000|2026-01-12 09:59:00|2390|2388.5|2389.5|2388|2390.9|2388.5|2389.5|2386.9|0
1768211950000|2026-01-12 09:59:10|2389.4|2387.9|2389.3|2387.8|2389.4|2387.9|2389.2|2387.7|1
1768211980000|2026-01-12 09:59:40|2391.1|2387.1|2390.2|2388.7|2391.1|2388.7|2389.9|2387.1|1
1768211990000|2026-01-12 09:59:50|2390.3|2388.8|2390.3|2388.8|2390.4|2388.9|2390.3|2388.8|0
1768212000000|2026-01-12 10:00:00|2390.4|2388.9|2392.7|2391.2|2393.6|2391.2|2390.4|2388.9|0
1768212010000|2026-01-12 10:00:10|2392.5|2391|2393|2391.5|2393|2391.5|2392.5|2391|0
1768212020000|2026-01-12 10:00:20|2393.2|2391.7|2393.5|2392|2394.8|2392.1|2393.2|2390.8|2
1768212030000|2026-01-12 10:00:30|2393.6|2392.1|2393.1|2391.6|2394.2|2392.1|2392.9|2390.2|0
1768212040000|2026-01-12 10:00:40|2392.9|2391.4|2392.7|2391.2|2392.9|2391.4|2392.7|2391.2|0
1768212050000|2026-01-12 10:00:50|2392.8|2391.3|2393.1|2391.6|2393.1|2391.6|2392.8|2391.3|0
1768212060000|2026-01-12 10:01:00|2393.7|2392.2|2393.3|2391.8|2395|2392.2|2393.3|2391|1
1768212070000|2026-01-12 10:01:10|2393.4|2391.9|2393.7|2392.2|2394.8|2392.2|2393.3|2390.7|0
1768212080000|2026-01-12 10:01:20|2393.6|2392.1|2393.5|2392|2393.6|2392.1|2393.4|2391.9|0
1768212090000|2026-01-12 10:01:30|2393.4|2391.9|2392.7|2391.2|2393.4|2391.9|2392.7|2391.2|1
1768212110000|2026-01-12 10:01:50|2393.3|2391.8|2394|2392.5|2395|2392.5|2393.3|2390.6|0
1768212120000|2026-01-12 10:02:00|2393.9|2392.4|2393.8|2389.8|2393.9|2392.4|2392.2|2389.5|1
1768212130000|2026-01-12 10:02:10|2394.1|2390.1|2394|2390|2394.1|2390.1|2394|2390|0
1768212140000|2026-01-12 10:02:20|2394.1|2390.1|2394.1|2390.1|2394.2|2391.5|2392.9|2390.1|0
1768212150000|2026-01-12 10:02:30|2394|2390|2393.6|2389.6|2394|2390|2393.6|2389.6|1
1768212160000|2026-01-12 10:02:40|2393.4|2389.4|2393.6|2389.6|2394.1|2390.1|2393.4|2389.4|2
1768212170000|2026-01-12 10:02:50|2392.2|2390.7|2392.8|2388.8|2393.4|2390.7|2392.2|2388.8|0
1768212180000|2026-01-12 10:03:00|2392.7|2388.7|2392.8|2388.8|2392.8|2388.8|2392.6|2388.6|0
1768212190000|2026-01-12 10:03:10|2391.6|2390.1|2391.7|2390.2|2391.7|2390.2|2391.6|2390.1|0
1768212200000|2026-01-12 10:03:20|2391.8|2390.3|2391.8|2390.3|2391.8|2390.3|2391.8|2390.3|0
1768212210000|2026-01-12 10:03:30|2394|2390|2393.4|2389.4|2394|2390|2393.4|2389.4|3
1768212220000|2026-01-12 10:03:40|2393.5|2389.5|2394|2390|2394|2390|2393.5|2389.5|0
1768212230000|2026-01-12 10:03:50|2393.7|2389.7|2392.6|2388.6|2393.7|2389.7|2392.6|2388.6|0
1768212240000|2026-01-12 10:04:00|2392.8|2388.8|2392.1|2388.1|2392.8|2389.8|2391.3|2388|0
1768212250000|2026-01-12 10:04:10|2390.7|2389.2|2393.2|2389.2|2393.2|2389.2|2390.6|2387.9|1
1768212260000|2026-01-12 10:04:20|2391.8|2390.3|2392.7|2388.7|2393.1|2390.7|2391.8|2388.7|1
1768212270000|2026-01-12 10:04:30|2392.8|2388.8|2393.8|2389.8|2393.9|2389.9|2392.8|2388.8|1
1768212280000|2026-01-12 10:04:40|2393.7|2389.7|2393.7|2389.7|2394|2391.2|2392.4|2389.7|1
1768212290000|2026-01-12 10:04:50|2393.8|2389.8|2393.7|2389.7|2393.8|2389.8|2393.2|2389.2|2
1768212300000|2026-01-12 10:05:00|2393.6|2389.6|2392.9|2391.4|2394|2391.4|2392.9|2389.6|1
1768212310000|2026-01-12 10:05:10|2393|2391.5|2393|2391.5|2393|2391.5|2393|2391.5|0
1768212320000|2026-01-12 10:05:20|2393.3|2391.8|2393.3|2391.8|2393.3|2391.8|2393.3|2391.8|0
1768212330000|2026-01-12 10:05:30|2392.9|2391.4|2393.5|2389.5|2393.9|2391.5|2392.4|2388.5|3
1768212340000|2026-01-12 10:05:40|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1768212350000|2026-01-12 10:05:50|2393.5|2389.5|2393.9|2389.9|2394|2391.3|2392.8|2389.5|2
1768212360000|2026-01-12 10:06:00|2392.8|2391.3|2393.8|2389.8|2394|2391.3|2392.8|2389.8|0
1768212370000|2026-01-12 10:06:10|2392.5|2391|2393.8|2389.8|2393.8|2391|2392.5|2389.8|0
1768212380000|2026-01-12 10:06:20|2392.5|2391|2391.2|2389.7|2392.5|2391|2391.2|2389.7|2
1768212390000|2026-01-12 10:06:30|2390.9|2389.4|2390.6|2389.1|2390.9|2389.4|2390.6|2389.1|0
1768212410000|2026-01-12 10:06:50|2390.7|2389.2|2390.6|2389.1|2390.7|2389.2|2390.6|2389.1|0
1768212430000|2026-01-12 10:07:10|2390.5|2389|2390.6|2389.1|2390.6|2389.1|2390.5|2389|0
1768212440000|2026-01-12 10:07:20|2390.5|2389|2390.6|2389.1|2390.6|2389.1|2390.5|2389|0
1768212460000|2026-01-12 10:07:40|2390.7|2389.2|2390.7|2389.2|2390.7|2389.2|2390.7|2389.2|0
1768212470000|2026-01-12 10:07:50|2392.8|2388.8|2390.8|2389.3|2392.8|2389.8|2390.8|2388.8|2
1768212480000|2026-01-12 10:08:00|2390.9|2389.4|2389.5|2388|2391|2389.4|2389.5|2387|2
1768212490000|2026-01-12 10:08:10|2389.3|2387.8|2388.6|2387.1|2389.4|2387.9|2388.6|2387.1|2
1768212500000|2026-01-12 10:08:20|2388.7|2387.2|2389.5|2385.5|2389.5|2387.2|2388.5|2385.5|0
1768212510000|2026-01-12 10:08:30|2389.6|2385.6|2387.6|2386.1|2389.6|2386.1|2387.6|2385|0
1768212520000|2026-01-12 10:08:40|2387.5|2386|2387.5|2386|2388.9|2386.1|2387.5|2384.9|0
1768212540000|2026-01-12 10:09:00|2387.6|2386.1|2389.5|2385.5|2389.6|2387|2387.6|2385.5|1
1768212550000|2026-01-12 10:09:10|2388.3|2386.8|2389.6|2385.6|2389.6|2386.8|2388.3|2385.5|0
1768212560000|2026-01-12 10:09:20|2388.4|2386.9|2389.7|2385.7|2389.8|2387.1|2388.4|2385.5|0
1768212570000|2026-01-12 10:09:30|2389.6|2385.6|2389.6|2385.6|2389.6|2386.7|2388.1|2385.6|0
1768212580000|2026-01-12 10:09:40|2389.9|2385.9|2389.6|2385.6|2389.9|2387.1|2388|2385.4|0
1768212590000|2026-01-12 10:09:50|2388.2|2386.7|2387.6|2386.1|2389.6|2386.7|2387.6|2385.6|0
1768212600000|2026-01-12 10:10:00|2389.1|2385.1|2387.4|2385.9|2389.3|2386.3|2387.4|2385.1|2
1768212610000|2026-01-12 10:10:10|2387.5|2386|2389.6|2385.6|2389.6|2386.5|2387.4|2385.1|1
1768212620000|2026-01-12 10:10:20|2389.5|2385.5|2389.3|2385.3|2389.6|2385.6|2389.3|2385.3|0
1768212630000|2026-01-12 10:10:30|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|2389.3|2385.3|0
1768212640000|2026-01-12 10:10:40|2389.6|2385.6|2391.1|2387.1|2391.2|2388.3|2389.6|2385.6|0
1768212650000|2026-01-12 10:10:50|2391|2387|2391|2387|2391.1|2387.1|2391|2387|0
1768212660000|2026-01-12 10:11:00|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|0
1768212680000|2026-01-12 10:11:20|2391|2387|2391|2387|2391.1|2387.1|2391|2387|0
1768212690000|2026-01-12 10:11:30|2391.1|2387.1|2391.3|2387.3|2391.4|2387.4|2391|2387|0
1768212700000|2026-01-12 10:11:40|2391.4|2387.4|2389.7|2388.2|2391.4|2388.2|2389.2|2386.4|2
1768212710000|2026-01-12 10:11:50|2390.8|2386.8|2389.5|2388|2391.2|2388.3|2389.5|2386.8|0
1768212720000|2026-01-12 10:12:00|2390.8|2386.8|2389.4|2387.9|2390.8|2388|2389.4|2386.8|0
1768212730000|2026-01-12 10:12:10|2389.3|2387.8|2388.9|2387.4|2389.3|2387.8|2388.9|2387.4|2
1768212740000|2026-01-12 10:12:20|2390.1|2388.6|2391.9|2387.9|2391.9|2388.6|2389.9|2387.3|2
1768212760000|2026-01-12 10:12:40|2390.2|2388.7|2390|2388.5|2391.4|2388.7|2389.1|2386.8|1
1768212770000|2026-01-12 10:12:50|2389.9|2388.4|2391.9|2387.9|2391.9|2388.6|2389.9|2387.3|0
1768212780000|2026-01-12 10:13:00|2392.1|2388.1|2391|2389.5|2392.2|2389.5|2391|2388.1|0
1768212790000|2026-01-12 10:13:10|2390.9|2389.4|2390.9|2389.4|2390.9|2389.4|2390.9|2389.4|0
1768212800000|2026-01-12 10:13:20|2391|2389.5|2391|2389.5|2391|2389.5|2391|2389.5|0
1768212810000|2026-01-12 10:13:30|2391.2|2389.7|2392.7|2391.2|2393.9|2391.3|2391.2|2389.7|2
1768212830000|2026-01-12 10:13:50|2392.8|2391.3|2393.7|2389.7|2393.7|2391.4|2392.2|2389.3|1
1768212840000|2026-01-12 10:14:00|2393.6|2389.6|2392.2|2390.7|2393.7|2390.7|2392|2389.5|2
1768212850000|2026-01-12 10:14:10|2393.5|2389.5|2393.9|2389.9|2393.9|2390.8|2392.3|2389.5|0
1768212860000|2026-01-12 10:14:20|2392.7|2391.2|2393|2391.5|2394|2391.5|2392.7|2389.9|0
1768212870000|2026-01-12 10:14:30|2392.9|2391.4|2393|2391.5|2393.1|2391.6|2392.9|2391.4|0
1768212880000|2026-01-12 10:14:40|2393.1|2391.6|2393.1|2391.6|2393.1|2391.6|2393|2391.5|0
1768212890000|2026-01-12 10:14:50|2394|2392.5|2394.4|2392.9|2394.4|2392.9|2394|2392.5|1
1768212900000|2026-01-12 10:15:00|2394.3|2392.8|2394.5|2393|2394.5|2393|2394.3|2392.8|0
1768212910000|2026-01-12 10:15:10|2394.4|2392.9|2394.4|2392.9|2394.5|2393|2394.4|2392.9|0
1768212920000|2026-01-12 10:15:20|2394.3|2392.8|2394.3|2392.8|2394.3|2392.8|2394.3|2392.8|0
1768212930000|2026-01-12 10:15:30|2393.1|2390.3|2393.4|2391.9|2394.4|2391.9|2393.1|2390.3|2
1768212940000|2026-01-12 10:15:40|2393.6|2392.1|2393.2|2391.7|2394|2392.5|2393.2|2391.7|1
1768212950000|2026-01-12 10:15:50|2392.2|2390.7|2392.9|2388.9|2393.5|2390.7|2392.2|2388.9|1
1768212960000|2026-01-12 10:16:00|2393|2389|2393.9|2389.9|2393.9|2390.4|2391.9|2389|0
1768212970000|2026-01-12 10:16:10|2392.4|2390.9|2392.2|2390.7|2392.4|2390.9|2392.2|2390.7|1
1768212980000|2026-01-12 10:16:20|2392.3|2390.8|2393.6|2389.6|2393.6|2390.8|2392.3|2389.6|0
1768213000000|2026-01-12 10:16:40|2393.5|2389.5|2393.5|2389.5|2393.5|2390.7|2392.2|2389.5|0
1768213010000|2026-01-12 10:16:50|2392.3|2390.8|2392.3|2390.8|2392.3|2390.8|2392.3|2390.8|0
1768213020000|2026-01-12 10:17:00|2392|2390.5|2392|2390.5|2392|2390.5|2392|2390.5|0
1768213040000|2026-01-12 10:17:20|2391.8|2390.3|2393.8|2389.8|2393.8|2390.9|2391.8|2389.8|1
1768213050000|2026-01-12 10:17:30|2393.7|2389.7|2392.4|2390.9|2393.7|2390.9|2392.3|2389.7|0
1768213060000|2026-01-12 10:17:40|2392.3|2390.8|2390.7|2389.2|2392.3|2390.8|2390.4|2388.9|3
1768213070000|2026-01-12 10:17:50|2390.8|2389.3|2387.3|2385.8|2391.2|2389.3|2387.3|2385.4|25
1768213080000|2026-01-12 10:18:00|2387|2385.5|2386.1|2384.6|2388.9|2385.8|2386.1|2384.5|14
1768213090000|2026-01-12 10:18:10|2386|2384.5|2386.4|2384.9|2387.7|2384.9|2386|2383.5|3
1768213100000|2026-01-12 10:18:20|2385.2|2383.7|2385.3|2383.8|2385.3|2383.8|2385.2|2383.7|1
1768213110000|2026-01-12 10:18:30|2385|2383.5|2384.9|2383.4|2385|2383.5|2384.7|2383.2|1
1768213120000|2026-01-12 10:18:40|2384.8|2383.3|2386|2384.5|2386.9|2384.5|2384.8|2382.9|2
1768213130000|2026-01-12 10:18:50|2385.7|2384.2|2385.8|2384.3|2387.1|2384.3|2385.7|2383.1|1
1768213140000|2026-01-12 10:19:00|2387.2|2383.2|2385.5|2384|2387.2|2384.3|2385.5|2383.1|1
1768213150000|2026-01-12 10:19:10|2385.6|2384.1|2382.3|2380.8|2385.6|2384.1|2382.3|2380.8|5
1768213160000|2026-01-12 10:19:20|2381.9|2380.4|2380.1|2378.6|2381.9|2380.4|2380.1|2378.6|12
1768213170000|2026-01-12 10:19:30|2379.1|2377.6|2378.6|2377.1|2379.1|2377.6|2378.6|2377.1|6
1768213180000|2026-01-12 10:19:40|2378.5|2377|2378|2376.5|2378.6|2377.1|2378|2376.5|0
1768213190000|2026-01-12 10:19:50|2378.1|2376.6|2377.5|2376|2378.2|2376.7|2377.5|2376|2
1768213200000|2026-01-12 10:20:00|2377.4|2375.9|2375.5|2374|2377.4|2375.9|2375.5|2374|12
1768213210000|2026-01-12 10:20:10|2375.6|2374.1|2375.2|2373.7|2375.8|2374.3|2375.2|2373.7|2
1768213220000|2026-01-12 10:20:20|2375.1|2373.6|2375.3|2373.8|2375.7|2374.2|2375.1|2373.6|6
1768213230000|2026-01-12 10:20:30|2375.6|2374.1|2375.3|2373.8|2375.7|2374.2|2375.3|2373.8|4
1768213240000|2026-01-12 10:20:40|2375.4|2373.9|2375|2373.5|2375.5|2374|2374.9|2373.4|3
1768213250000|2026-01-12 10:20:50|2374.3|2372.8|2374.5|2373|2374.5|2373|2374.2|2372.7|4
1768213260000|2026-01-12 10:21:00|2374.3|2372.8|2374.4|2372.9|2374.5|2373|2374.1|2372.6|5
1768213270000|2026-01-12 10:21:10|2374.3|2372.8|2374|2372.5|2374.6|2373.1|2373.9|2372.4|9
1768213280000|2026-01-12 10:21:20|2374.1|2372.6|2374|2372.5|2374.1|2372.6|2373.9|2372.4|2
1768213290000|2026-01-12 10:21:30|2373.5|2372|2375.2|2373.7|2376.6|2375.1|2373.4|2371.9|16
1768213300000|2026-01-12 10:21:40|2375.1|2373.6|2375.4|2373.9|2376.3|2374.8|2374.4|2372.9|22
1768213310000|2026-01-12 10:21:50|2374.4|2372.9|2373.6|2372.1|2374.4|2372.9|2373.6|2372.1|3
1768213320000|2026-01-12 10:22:00|2373.4|2371.9|2374.1|2372.6|2374.1|2372.6|2372.7|2371.2|9
1768213330000|2026-01-12 10:22:10|2374.6|2373.1|2375.5|2374|2375.9|2374.4|2374.6|2373.1|3
1768213340000|2026-01-12 10:22:20|2375.4|2373.9|2376.9|2372.9|2376.9|2373.9|2375.4|2372.9|1
1768213350000|2026-01-12 10:22:30|2376.1|2374.6|2376.1|2374.6|2376.1|2374.6|2376.1|2374.6|0
1768213360000|2026-01-12 10:22:40|2375.6|2374.1|2375.9|2374.4|2375.9|2374.4|2375.6|2374.1|1
1768213380000|2026-01-12 10:23:00|2375.7|2374.2|2375.7|2374.2|2375.7|2374.2|2375.6|2374.1|0
1768213390000|2026-01-12 10:23:10|2375.8|2374.3|2375.5|2374|2375.8|2374.3|2375.5|2374|0
1768213400000|2026-01-12 10:23:20|2378.3|2376.8|2378.1|2376.6|2379.8|2377.1|2378.1|2375.6|2
1768213410000|2026-01-12 10:23:30|2378|2376.5|2377.3|2375.8|2378.5|2376.5|2377.1|2374.5|0
1768213420000|2026-01-12 10:23:40|2377.2|2375.7|2377.6|2376.1|2377.6|2376.1|2377|2375.5|1
1768213430000|2026-01-12 10:23:50|2377.7|2376.2|2377.7|2376.2|2377.7|2376.2|2377.7|2376.2|0
1768213440000|2026-01-12 10:24:00|2377.8|2376.3|2378|2376.5|2378.5|2377|2377.8|2376.3|2
1768213450000|2026-01-12 10:24:10|2377.9|2376.4|2377.6|2376.1|2377.9|2376.4|2377.3|2375.8|3
1768213460000|2026-01-12 10:24:20|2377.8|2376.3|2377.6|2376.1|2377.8|2376.3|2377.6|2376.1|0
1768213470000|2026-01-12 10:24:30|2377.5|2376|2377.5|2376|2377.6|2376.1|2377.5|2376|0
1768213480000|2026-01-12 10:24:40|2377.6|2376.1|2378.6|2377.1|2378.6|2377.1|2377.6|2376.1|1
1768213490000|2026-01-12 10:24:50|2378.7|2377.2|2378.7|2377.2|2378.9|2377.4|2378.6|2377.1|0
1768213500000|2026-01-12 10:25:00|2380|2376|2378.3|2376.8|2380|2377.4|2378.3|2376|0
1768213510000|2026-01-12 10:25:10|2378.4|2376.9|2378.4|2376.9|2378.4|2376.9|2378.4|2376.9|0
1768213520000|2026-01-12 10:25:20|2378.7|2377.2|2378.9|2377.4|2379.2|2377.7|2378.7|2377.2|3
1768213530000|2026-01-12 10:25:30|2379.1|2377.6|2379.3|2377.8|2379.3|2377.8|2379.1|2377.6|4
1768213540000|2026-01-12 10:25:40|2379.8|2378.3|2379.1|2377.6|2379.8|2378.3|2379.1|2377.6|2
1768213550000|2026-01-12 10:25:50|2379|2377.5|2378.6|2377.1|2379.4|2377.9|2378.6|2377.1|1
1768213560000|2026-01-12 10:26:00|2378.7|2377.2|2378.5|2377|2378.9|2377.4|2378.5|2377|0
1768213570000|2026-01-12 10:26:10|2378.6|2377.1|2378.6|2377.1|2378.6|2377.1|2378.6|2377.1|0
1768213580000|2026-01-12 10:26:20|2378.7|2377.2|2378.7|2377.2|2378.7|2377.2|2378.7|2377.2|0
1768213600000|2026-01-12 10:26:40|2378.8|2377.3|2379.3|2377.8|2379.4|2377.9|2378.8|2377.3|1
1768213610000|2026-01-12 10:26:50|2379.4|2377.9|2379.1|2377.6|2379.4|2377.9|2379.1|2377.6|0
1768213620000|2026-01-12 10:27:00|2379.2|2377.7|2379.7|2378.2|2379.7|2378.2|2379.2|2377.7|0
1768213640000|2026-01-12 10:27:20|2378.7|2377.2|2378.6|2377.1|2378.7|2377.2|2378.6|2377.1|2
1768213650000|2026-01-12 10:27:30|2378.5|2377|2378.9|2377.4|2378.9|2377.4|2378.4|2376.9|0
1768213660000|2026-01-12 10:27:40|2378.3|2376.8|2376.2|2374.7|2378.3|2376.8|2376.2|2374.7|4
1768213670000|2026-01-12 10:27:50|2376|2374.5|2377.6|2376.1|2377.6|2376.1|2376|2374.5|9
1768213680000|2026-01-12 10:28:00|2377.4|2375.9|2377.4|2375.9|2377.4|2375.9|2377.4|2375.9|0
1768213690000|2026-01-12 10:28:10|2377.3|2375.8|2377.2|2375.7|2377.3|2375.8|2376.9|2375.4|3
1768213700000|2026-01-12 10:28:20|2377.1|2375.6|2377.1|2375.6|2377.1|2375.6|2376.4|2374.9|3
1768213710000|2026-01-12 10:28:30|2377.7|2376.2|2378.1|2376.6|2378.4|2376.9|2377.7|2376.2|3
1768213720000|2026-01-12 10:28:40|2378|2376.5|2378|2376.5|2378.1|2376.6|2378|2376.5|0
1768213730000|2026-01-12 10:28:50|2378.2|2376.7|2377.7|2376.2|2378.2|2376.7|2377.4|2375.9|1
1768213740000|2026-01-12 10:29:00|2377.4|2375.9|2377.5|2376|2377.6|2376.1|2377.4|2375.9|0
1768213750000|2026-01-12 10:29:10|2377.4|2375.9|2377.8|2376.3|2377.8|2376.3|2377|2375.5|0
1768213760000|2026-01-12 10:29:20|2377.9|2376.4|2378.3|2376.8|2378.9|2376.8|2377.7|2374.9|1
1768213770000|2026-01-12 10:29:30|2378.4|2376.9|2378.4|2376.9|2378.4|2376.9|2378|2376.5|0
1768213780000|2026-01-12 10:29:40|2378.5|2377|2377.4|2375.9|2379.5|2377|2377.3|2375.5|1
1768213790000|2026-01-12 10:29:50|2377.3|2375.8|2377.6|2376.1|2377.7|2376.2|2377.3|2375.8|0
1768213800000|2026-01-12 10:30:00|2377.7|2376.2|2378.3|2376.8|2378.3|2376.8|2377.6|2376.1|1
1768213810000|2026-01-12 10:30:10|2378.2|2376.7|2378.6|2377.1|2379.9|2377.1|2378|2375.5|0
1768213820000|2026-01-12 10:30:20|2378.8|2377.3|2378.7|2377.2|2378.9|2377.4|2378.7|2377.2|0
1768213830000|2026-01-12 10:30:30|2378.3|2376.8|2376.6|2375.1|2378.3|2376.8|2375.5|2373.6|5
1768213840000|2026-01-12 10:30:40|2376.5|2375|2376.3|2374.8|2376.7|2375.2|2376|2374.5|1
1768213850000|2026-01-12 10:30:50|2376.1|2374.6|2376.1|2374.6|2377.1|2374.6|2375.7|2372.9|0
1768213860000|2026-01-12 10:31:00|2376.2|2374.7|2377.1|2375.6|2378.2|2375.6|2376.2|2373.9|1
1768213870000|2026-01-12 10:31:10|2377.2|2375.7|2378.5|2374.5|2378.9|2376.5|2377.2|2374.5|2
1768213880000|2026-01-12 10:31:20|2377.5|2376|2379|2375|2379.2|2376.2|2377.5|2375|0
1768213890000|2026-01-12 10:31:30|2377.8|2376.3|2377.8|2376.3|2379|2376.3|2377.4|2374.6|0
1768213900000|2026-01-12 10:31:40|2379.2|2375.2|2377.6|2376.1|2379.3|2376.2|2377.5|2374.7|0
1768213910000|2026-01-12 10:31:50|2377.5|2376|2377|2375.5|2377.5|2376|2376.9|2375.4|1
1768213920000|2026-01-12 10:32:00|2377.3|2375.8|2377.3|2375.8|2377.3|2375.8|2377.2|2375.7|0
1768213930000|2026-01-12 10:32:10|2377.2|2375.7|2377.9|2376.4|2378|2376.5|2377.2|2375.7|1
1768213940000|2026-01-12 10:32:20|2378|2376.5|2378|2376.5|2378|2376.5|2377.9|2376.4|0
1768213950000|2026-01-12 10:32:30|2377.9|2376.4|2377.7|2376.2|2378|2376.5|2377.7|2376.2|0
1768213960000|2026-01-12 10:32:40|2376.9|2375.4|2376.9|2375.4|2376.9|2375.4|2376.6|2375.1|2
1768213970000|2026-01-12 10:32:50|2377.1|2375.6|2377.9|2376.4|2378.9|2376.5|2377.1|2374.9|1
1768213980000|2026-01-12 10:33:00|2378|2376.5|2379|2375|2379.4|2376.6|2377.8|2375|2
1768213990000|2026-01-12 10:33:10|2378.2|2376.7|2378.2|2376.7|2378.2|2376.7|2378.2|2376.7|1
1768214000000|2026-01-12 10:33:20|2378.1|2376.6|2378.6|2377.1|2379.3|2377.3|2377.6|2375.3|4
1768214010000|2026-01-12 10:33:30|2378.5|2377|2378.4|2376.9|2379.5|2377.1|2378.3|2375.5|0
1768214020000|2026-01-12 10:33:40|2378.5|2377|2377.9|2376.4|2378.5|2377|2377.9|2376.4|0
1768214030000|2026-01-12 10:33:50|2377.8|2376.3|2377.8|2376.3|2377.9|2376.4|2377.8|2376.3|0
1768214040000|2026-01-12 10:34:00|2377.9|2376.4|2377|2375.5|2378|2376.5|2377|2375.5|3
1768214050000|2026-01-12 10:34:10|2377.3|2375.8|2377.2|2375.7|2377.3|2375.8|2377.2|2375.7|0
1768214060000|2026-01-12 10:34:20|2377.3|2375.8|2377.3|2375.8|2377.3|2375.8|2377.2|2375.7|1
1768214070000|2026-01-12 10:34:30|2377.2|2375.7|2377.7|2376.2|2377.9|2376.4|2377.2|2375.7|1
1768214080000|2026-01-12 10:34:40|2377.9|2376.4|2377.6|2376.1|2378|2376.5|2377.2|2375.7|0
1768214100000|2026-01-12 10:35:00|2377.7|2376.2|2380.2|2378.7|2380.2|2378.7|2377.6|2376.1|8
1768214110000|2026-01-12 10:35:10|2380.4|2378.9|2380.7|2379.2|2380.7|2379.2|2380.3|2378.8|3
1768214120000|2026-01-12 10:35:20|2381.8|2377.8|2380.5|2379|2381.8|2379|2380.5|2377.8|0
1768214130000|2026-01-12 10:35:30|2380.3|2378.8|2381|2377|2381|2378.9|2379.5|2377|0
1768214140000|2026-01-12 10:35:40|2381.8|2377.8|2380.2|2378.7|2381.8|2378.9|2380.2|2377.7|1
1768214150000|2026-01-12 10:35:50|2381.3|2377.3|2379.5|2378|2381.3|2378.3|2379.5|2377.3|0
1768214160000|2026-01-12 10:36:00|2379.6|2378.1|2379.6|2378.1|2379.6|2378.1|2379.6|2378.1|0
1768214170000|2026-01-12 10:36:10|2380.7|2376.7|2379.7|2378.2|2380.7|2378.2|2379.5|2376.7|0
1768214180000|2026-01-12 10:36:20|2379.6|2378.1|2379.6|2378.1|2379.6|2378.1|2379.6|2378.1|0
1768214200000|2026-01-12 10:36:40|2381.9|2377.9|2380.7|2379.2|2381.9|2379.3|2380.4|2377.9|2
1768214210000|2026-01-12 10:36:50|2380.8|2379.3|2379.3|2377.8|2381.1|2379.3|2379.3|2377.1|1
1768214220000|2026-01-12 10:37:00|2379.2|2377.7|2380.4|2378.9|2380.5|2379|2378.8|2377.3|1
1768214230000|2026-01-12 10:37:10|2380.3|2378.8|2380.9|2379.4|2381.7|2379.4|2380.3|2377.5|0
1768214240000|2026-01-12 10:37:20|2382.2|2378.2|2381.1|2379.6|2382.5|2380|2381.1|2378.2|0
1768214250000|2026-01-12 10:37:30|2382.4|2378.4|2381.4|2379.9|2382.7|2379.9|2381.1|2378.4|0
1768214260000|2026-01-12 10:37:40|2381.2|2379.7|2382.4|2378.4|2382.7|2379.9|2381.2|2378.4|0
1768214270000|2026-01-12 10:37:50|2381.1|2379.6|2382.2|2378.2|2382.6|2379.9|2380.7|2378.1|1
1768214280000|2026-01-12 10:38:00|2380.9|2379.4|2381.2|2379.7|2382.2|2379.7|2380.9|2378.2|0
1768214290000|2026-01-12 10:38:10|2381|2379.5|2381.4|2379.9|2383.3|2380|2380.9|2379.3|2
1768214300000|2026-01-12 10:38:20|2381.3|2379.8|2380.6|2379.1|2382.7|2379.9|2380.6|2378.7|1
1768214310000|2026-01-12 10:38:30|2381.4|2377.4|2380.3|2378.8|2381.4|2379.2|2380.2|2377.4|2
1768214320000|2026-01-12 10:38:40|2380.4|2378.9|2380.5|2379|2380.5|2379|2380.3|2378.8|0
1768214330000|2026-01-12 10:38:50|2380.6|2379.1|2380.6|2379.1|2380.7|2379.2|2380.6|2379.1|1
1768214340000|2026-01-12 10:39:00|2380.7|2379.2|2380.7|2379.2|2380.8|2379.3|2380.7|2379.2|1
1768214370000|2026-01-12 10:39:30|2381|2379.5|2380.5|2379|2381.1|2379.6|2380.5|2379|2
1768214400000|2026-01-12 10:40:00|2381.8|2377.8|2380.2|2378.7|2382.5|2379.5|2380.2|2377.5|0
1768214410000|2026-01-12 10:40:10|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|0
1768214420000|2026-01-12 10:40:20|2380.2|2378.7|2380.9|2376.9|2380.9|2378.7|2380.2|2376.9|0
1768214450000|2026-01-12 10:40:50|2379.7|2378.2|2380.1|2378.6|2380.1|2378.6|2379.7|2378.2|0
1768214460000|2026-01-12 10:41:00|2381.1|2379.6|2381|2379.5|2381.1|2379.6|2380.9|2379.4|1
1768214470000|2026-01-12 10:41:10|2380.9|2379.4|2380.9|2379.4|2381|2379.5|2380.9|2379.4|0
1768214480000|2026-01-12 10:41:20|2380.4|2378.9|2380.6|2379.1|2381.8|2379.1|2380.4|2377.8|0
1768214490000|2026-01-12 10:41:30|2382.1|2378.1|2382|2378|2382.1|2378.1|2382|2378|0
1768214500000|2026-01-12 10:41:40|2380.6|2379.1|2381.2|2379.7|2381.9|2379.7|2380.6|2377.9|1
1768214510000|2026-01-12 10:41:50|2381.3|2379.8|2381.3|2379.8|2381.3|2379.8|2381.3|2379.8|0
1768214520000|2026-01-12 10:42:00|2381.2|2379.7|2379.3|2377.8|2381.2|2379.7|2379.3|2376.7|1
1768214530000|2026-01-12 10:42:10|2379.2|2377.7|2378.4|2376.9|2380|2377.7|2378.4|2375.8|0
1768214540000|2026-01-12 10:42:20|2379.1|2377.6|2378.4|2376.9|2379.1|2377.6|2378.4|2376.9|7
1768214550000|2026-01-12 10:42:30|2378.5|2377|2378.5|2377|2378.6|2377.1|2378.5|2377|0
1768214560000|2026-01-12 10:42:40|2378.6|2377.1|2378.7|2377.2|2379.9|2377.2|2378.6|2375.9|0
1768214570000|2026-01-12 10:42:50|2380|2376|2379|2377.5|2380.4|2377.6|2378.9|2376|0
1768214580000|2026-01-12 10:43:00|2379.1|2377.6|2380|2376|2380.6|2377.8|2378.8|2376|0
1768214600000|2026-01-12 10:43:20|2378.5|2377|2379.9|2375.9|2379.9|2377|2378.4|2375.9|0
1768214610000|2026-01-12 10:43:30|2378.5|2377|2378.4|2376.9|2380|2377|2378.4|2375.9|0
1768214620000|2026-01-12 10:43:40|2378.2|2376.7|2378.8|2374.8|2378.8|2376.7|2377.3|2374.8|1
1768214630000|2026-01-12 10:43:50|2377.6|2376.1|2377.5|2376|2378.8|2376.1|2377.4|2374.8|0
1768214640000|2026-01-12 10:44:00|2377.4|2375.9|2377.3|2375.8|2377.5|2376|2377.3|2375.8|1
1768214650000|2026-01-12 10:44:10|2377.2|2375.7|2377|2375.5|2377.4|2375.9|2377|2375.5|2
1768214660000|2026-01-12 10:44:20|2377.2|2375.7|2374.7|2373.2|2377.2|2375.7|2374.7|2373.2|6
1768214670000|2026-01-12 10:44:30|2375|2373.5|2374.3|2372.8|2375|2373.5|2374.3|2372.8|3
1768214680000|2026-01-12 10:44:40|2374.2|2372.7|2374.2|2372.7|2374.2|2372.7|2374.2|2372.7|0
1768214690000|2026-01-12 10:44:50|2373.9|2372.4|2373.2|2371.7|2373.9|2372.4|2373.1|2371.6|9
1768214700000|2026-01-12 10:45:00|2373.9|2369.9|2372.1|2370.6|2373.9|2370.8|2372.1|2369.9|5
1768214710000|2026-01-12 10:45:10|2372.3|2370.8|2372.7|2371.2|2372.7|2371.2|2372.1|2370.6|4
1768214720000|2026-01-12 10:45:20|2373.8|2372.3|2374.7|2370.7|2374.7|2372.3|2373.6|2370.6|2
1768214730000|2026-01-12 10:45:30|2373.5|2372|2375.4|2371.4|2376|2373|2373.5|2371.4|3
1768214740000|2026-01-12 10:45:40|2374.1|2372.6|2373.7|2372.2|2374.1|2372.6|2373.7|2372.2|1
1768214750000|2026-01-12 10:45:50|2373.8|2372.3|2373.2|2371.7|2375.1|2372.9|2373.2|2370.9|4
1768214760000|2026-01-12 10:46:00|2373|2371.5|2372.6|2371.1|2373.1|2371.6|2372.6|2371.1|3
1768214770000|2026-01-12 10:46:10|2372.5|2371|2373.8|2372.3|2373.8|2372.3|2372.1|2370.6|6
1768214780000|2026-01-12 10:46:20|2373.3|2371.8|2373.3|2371.8|2373.3|2371.8|2373.3|2371.8|2
1768214790000|2026-01-12 10:46:30|2374.7|2370.7|2375.2|2371.2|2375.2|2372|2373.5|2370.7|0
1768214800000|2026-01-12 10:46:40|2375.1|2371.1|2374.1|2372.6|2375.1|2372.6|2374.1|2371.1|0
1768214810000|2026-01-12 10:46:50|2375.1|2371.1|2374.1|2372.6|2375.1|2372.6|2373.9|2371.1|0
1768214820000|2026-01-12 10:47:00|2375.5|2371.5|2374.5|2373|2375.5|2373|2374.5|2371.5|0
1768214830000|2026-01-12 10:47:10|2375.8|2371.8|2374.6|2373.1|2375.9|2373.1|2374.6|2371.8|0
1768214840000|2026-01-12 10:47:20|2374.8|2373.3|2374.9|2373.4|2374.9|2373.4|2374.8|2373.3|1
1768214850000|2026-01-12 10:47:30|2374.8|2373.3|2374.9|2373.4|2374.9|2373.4|2374.8|2373.3|1
1768214860000|2026-01-12 10:47:40|2376.2|2372.2|2374.6|2373.1|2376.2|2373.4|2374.6|2372.1|0
1768214870000|2026-01-12 10:47:50|2374.7|2373.2|2376.1|2372.1|2376.1|2373.5|2374.7|2372.1|0
1768214880000|2026-01-12 10:48:00|2374.8|2373.3|2376.7|2372.7|2376.7|2373.3|2374.8|2372.1|2
1768214890000|2026-01-12 10:48:10|2375.4|2373.9|2378|2374|2378|2375.1|2375.4|2372.7|1
1768214900000|2026-01-12 10:48:20|2377.1|2375.6|2378.2|2374.2|2378.2|2375.6|2377.1|2374.1|0
1768214910000|2026-01-12 10:48:30|2378.1|2374.1|2376.6|2372.6|2378.1|2375|2375.9|2372.5|0
1768214920000|2026-01-12 10:48:40|2376.5|2372.5|2377.4|2373.4|2377.4|2374.2|2375.7|2372.4|0
1768214940000|2026-01-12 10:49:00|2377.7|2373.7|2377.4|2373.4|2377.7|2373.7|2377.3|2373.3|0
1768214950000|2026-01-12 10:49:10|2377.3|2373.3|2376.5|2375|2377.8|2375|2376.5|2373.2|0
1768214960000|2026-01-12 10:49:20|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.4|2373.4|0
1768214970000|2026-01-12 10:49:30|2377.4|2373.4|2377.2|2373.2|2377.4|2373.4|2377.2|2373.2|0
1768214980000|2026-01-12 10:49:40|2377.1|2373.1|2377|2373|2377.1|2373.1|2376.9|2372.9|0
1768214990000|2026-01-12 10:49:50|2375.8|2374.3|2376.9|2372.9|2377|2374.3|2375.7|2372.9|0
1768215000000|2026-01-12 10:50:00|2375.7|2374.2|2375.9|2374.4|2376.9|2374.4|2375.7|2372.9|0
1768215010000|2026-01-12 10:50:10|2375.8|2374.3|2375.8|2374.3|2375.8|2374.3|2375.8|2374.3|0
1768215020000|2026-01-12 10:50:20|2375.7|2374.2|2375.7|2374.2|2375.7|2374.2|2375.7|2374.2|0
1768215030000|2026-01-12 10:50:30|2375.8|2374.3|2375.8|2374.3|2375.8|2374.3|2375.7|2374.2|1
1768215050000|2026-01-12 10:50:50|2376|2374.5|2376|2374.5|2376|2374.5|2376|2374.5|0
1768215060000|2026-01-12 10:51:00|2377.9|2373.9|2376.5|2375|2377.9|2375|2376.5|2373.6|1
1768215070000|2026-01-12 10:51:10|2377.7|2373.7|2378.2|2374.2|2378.6|2375|2376.5|2373.7|0
1768215080000|2026-01-12 10:51:20|2376.7|2375.2|2377.7|2373.7|2377.7|2375.2|2376.7|2373.5|0
1768215090000|2026-01-12 10:51:30|2375.5|2374|2375.8|2374.3|2376.1|2374.6|2375.5|2374|2
1768215100000|2026-01-12 10:51:40|2376|2372|2374.9|2373.4|2376|2373.4|2374.9|2372|6
1768215110000|2026-01-12 10:51:50|2374.8|2373.3|2374.8|2373.3|2374.8|2373.3|2374.8|2373.3|0
1768215120000|2026-01-12 10:52:00|2374.9|2373.4|2374.9|2373.4|2374.9|2373.4|2374.9|2373.4|0
1768215130000|2026-01-12 10:52:10|2376.9|2372.9|2374.9|2373.4|2376.9|2374.3|2374.9|2372.7|4
1768215140000|2026-01-12 10:52:20|2376|2372|2375.1|2373.6|2376|2373.6|2374.9|2372|1
1768215150000|2026-01-12 10:52:30|2375.6|2374.1|2375|2373.5|2375.6|2374.1|2375|2373.5|5
1768215160000|2026-01-12 10:52:40|2375.1|2373.6|2376.9|2372.9|2376.9|2374.2|2375|2372.9|0
1768215170000|2026-01-12 10:52:50|2375.6|2374.1|2375.6|2374.1|2375.9|2374.4|2375.6|2374.1|0
1768215180000|2026-01-12 10:53:00|2375.5|2374|2375.5|2374|2375.5|2374|2375.4|2373.9|0
1768215190000|2026-01-12 10:53:10|2376|2374.5|2375.5|2374|2376.1|2374.6|2375.4|2373.9|5
1768215200000|2026-01-12 10:53:20|2375.4|2373.9|2375.4|2373.9|2375.5|2374|2375.4|2373.9|2
1768215210000|2026-01-12 10:53:30|2375.2|2373.7|2374.4|2372.9|2375.2|2373.7|2374.4|2372.9|3
1768215230000|2026-01-12 10:53:50|2374.5|2373|2375.1|2373.6|2375.1|2373.6|2374.5|2373|3
1768215240000|2026-01-12 10:54:00|2375|2373.5|2376.7|2372.7|2376.7|2373.8|2374.8|2372.7|1
1768215250000|2026-01-12 10:54:10|2376.6|2372.6|2375.3|2373.8|2376.6|2373.9|2375.3|2372.6|0
1768215260000|2026-01-12 10:54:20|2376.5|2372.5|2375.4|2373.9|2376.5|2373.9|2375.4|2372.5|0
1768215270000|2026-01-12 10:54:30|2375.6|2374.1|2377|2373|2377|2374.1|2375.6|2372.9|2
1768215280000|2026-01-12 10:54:40|2375.6|2374.1|2375.6|2374.1|2375.6|2374.1|2375.6|2374.1|0
1768215290000|2026-01-12 10:54:50|2375.5|2374|2375.5|2374|2376.6|2374|2375.2|2372.6|0
1768215300000|2026-01-12 10:55:00|2376.9|2372.9|2377.1|2373.1|2377.1|2374.4|2375.9|2372.9|0
1768215310000|2026-01-12 10:55:10|2375.8|2374.3|2376|2374.5|2377.1|2374.5|2375.8|2373|0
1768215320000|2026-01-12 10:55:20|2376.2|2374.7|2376.5|2375|2377.8|2375|2376.2|2373.8|0
1768215330000|2026-01-12 10:55:30|2376.4|2374.9|2376.4|2374.9|2376.5|2375|2376.4|2374.9|0
1768215340000|2026-01-12 10:55:40|2376.9|2375.4|2376.9|2375.4|2376.9|2375.4|2376.8|2375.3|2
1768215350000|2026-01-12 10:55:50|2376.8|2375.3|2377.9|2373.9|2377.9|2375.8|2376.5|2373.8|2
1768215360000|2026-01-12 10:56:00|2376.6|2375.1|2376.5|2375|2377.8|2375.1|2376.5|2373.8|0
1768215370000|2026-01-12 10:56:10|2376.4|2374.9|2376.5|2375|2377.8|2375.3|2376.3|2373.8|0
1768215380000|2026-01-12 10:56:20|2376.6|2375.1|2376.6|2375.1|2376.6|2375.1|2376.6|2375.1|0
1768215390000|2026-01-12 10:56:30|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|0
1768215400000|2026-01-12 10:56:40|2377.3|2375.8|2375.5|2374|2377.9|2375.8|2375.5|2373.9|4
1768215410000|2026-01-12 10:56:50|2376.8|2372.8|2375.7|2374.2|2376.9|2374.2|2375.7|2372.8|0
1768215420000|2026-01-12 10:57:00|2377|2373|2375.9|2374.4|2377.4|2374.4|2375.8|2373|0
1768215430000|2026-01-12 10:57:10|2377.1|2373.1|2375.8|2374.3|2377.1|2374.3|2375.8|2373.1|0
1768215440000|2026-01-12 10:57:20|2377.1|2373.1|2377.4|2373.4|2377.5|2374.7|2376.2|2373.1|0
1768215450000|2026-01-12 10:57:30|2376.1|2374.6|2376.2|2374.7|2376.2|2374.7|2376.1|2374.6|0
1768215460000|2026-01-12 10:57:40|2377.4|2373.4|2376.1|2374.6|2377.4|2374.7|2376.1|2373.4|0
1768215470000|2026-01-12 10:57:50|2376.2|2374.7|2374.5|2373|2376.2|2374.7|2374.3|2372.8|3
1768215480000|2026-01-12 10:58:00|2374.4|2372.9|2374.4|2372.9|2374.4|2372.9|2374.4|2372.9|0
1768215490000|2026-01-12 10:58:10|2374.3|2372.8|2374.5|2373|2374.5|2373|2374.3|2372.8|0
1768215510000|2026-01-12 10:58:30|2376.1|2372.1|2376.2|2372.2|2376.3|2373.6|2375.1|2372.1|1
1768215520000|2026-01-12 10:58:40|2376.1|2372.1|2375|2373.5|2376.1|2373.5|2374.8|2372|0
1768215530000|2026-01-12 10:58:50|2375.5|2374|2376|2374.5|2376|2374.5|2375.5|2374|1
1768215540000|2026-01-12 10:59:00|2375.8|2374.3|2375.8|2374.3|2375.9|2374.4|2375.8|2374.3|1
1768215550000|2026-01-12 10:59:10|2375.9|2374.4|2375.9|2374.4|2375.9|2374.4|2375.1|2373.6|7
1768215560000|2026-01-12 10:59:20|2376|2374.5|2375.7|2374.2|2376|2374.5|2375.7|2374.2|0
1768215570000|2026-01-12 10:59:30|2376.2|2374.7|2376.2|2374.7|2376.2|2374.7|2376.2|2374.7|0
1768215580000|2026-01-12 10:59:40|2376.5|2375|2376.5|2375|2376.5|2375|2376.5|2375|1
1768215590000|2026-01-12 10:59:50|2376.4|2374.9|2376.5|2375|2376.8|2375.3|2376.4|2374.9|3
1768215600000|2026-01-12 11:00:00|2376.6|2375.1|2376.7|2375.2|2376.9|2375.4|2376.5|2375|0
1768215610000|2026-01-12 11:00:10|2376.9|2375.4|2376.9|2375.4|2376.9|2375.4|2376.7|2375.2|0
1768215630000|2026-01-12 11:00:30|2376.7|2375.2|2375.9|2374.4|2376.7|2375.2|2375.6|2374.1|2
1768215640000|2026-01-12 11:00:40|2375.8|2374.3|2375.5|2374|2375.8|2374.3|2375.2|2373.7|0
1768215650000|2026-01-12 11:00:50|2376.3|2374.8|2376|2374.5|2376.3|2374.8|2376|2374.5|2
1768215660000|2026-01-12 11:01:00|2375.9|2374.4|2375.8|2374.3|2377.1|2374.4|2375.6|2373.1|1
1768215680000|2026-01-12 11:01:20|2375.7|2374.2|2376.2|2372.2|2376.2|2374.2|2374.9|2372.1|0
1768215690000|2026-01-12 11:01:30|2375.2|2373.7|2375.2|2373.7|2375.7|2374.2|2375.1|2373.6|0
1768215700000|2026-01-12 11:01:40|2375.4|2373.9|2376|2374.5|2376|2374.5|2375.4|2373.9|1
1768215710000|2026-01-12 11:01:50|2376.1|2374.6|2378.3|2374.3|2378.3|2375|2376.1|2373.9|0
1768215720000|2026-01-12 11:02:00|2378.2|2374.2|2377.6|2376.1|2378.3|2376.1|2377|2374|0
1768215730000|2026-01-12 11:02:10|2377.7|2376.2|2379.1|2375.1|2379.4|2376.3|2377.7|2375.1|0
1768215760000|2026-01-12 11:02:40|2379|2375|2377.5|2376|2379|2376.1|2377.5|2374.9|1
1768215770000|2026-01-12 11:02:50|2377.4|2375.9|2377.2|2375.7|2377.4|2375.9|2377.2|2375.7|0
1768215780000|2026-01-12 11:03:00|2377.3|2375.8|2376.4|2374.9|2377.3|2375.8|2376.4|2374.9|1
1768215800000|2026-01-12 11:03:20|2376.6|2375.1|2376.4|2374.9|2376.6|2375.1|2376.2|2374.7|0
1768215810000|2026-01-12 11:03:30|2376.2|2374.7|2375.9|2374.4|2377.3|2374.8|2375.9|2373.3|0
1768215820000|2026-01-12 11:03:40|2375.8|2374.3|2375.6|2374.1|2375.8|2374.3|2374.2|2372.7|6
1768215830000|2026-01-12 11:03:50|2375.5|2374|2374.9|2373.4|2376.1|2374|2374.8|2372.1|0
1768215840000|2026-01-12 11:04:00|2374.8|2373.3|2374.3|2372.8|2374.8|2373.3|2374.3|2372.8|0
1768215850000|2026-01-12 11:04:10|2374.4|2372.9|2374.4|2372.9|2374.4|2372.9|2374.4|2372.9|0
1768215860000|2026-01-12 11:04:20|2375.3|2373.8|2375.2|2373.7|2376.1|2373.8|2375.1|2372.1|1
1768215880000|2026-01-12 11:04:40|2375.1|2373.6|2374.7|2373.2|2375.1|2373.6|2374.7|2373.2|0
1768215890000|2026-01-12 11:04:50|2375.9|2371.9|2374.6|2373.1|2375.9|2373.1|2374.6|2371.9|0
1768215900000|2026-01-12 11:05:00|2374.5|2373|2374.5|2373|2374.5|2373|2374.5|2373|0
1768215910000|2026-01-12 11:05:10|2375.2|2373.7|2375.2|2373.7|2375.2|2373.7|2375.2|2373.7|3
1768215920000|2026-01-12 11:05:20|2375.8|2374.3|2375.8|2374.3|2375.8|2374.3|2375.8|2374.3|1
1768215940000|2026-01-12 11:05:40|2376.8|2372.8|2377.5|2373.5|2377.5|2373.5|2376.8|2372.8|1
1768215950000|2026-01-12 11:05:50|2377.6|2373.6|2377.6|2373.6|2378.4|2375|2376.4|2373.5|0
1768215960000|2026-01-12 11:06:00|2376.5|2375|2376.6|2375.1|2377.9|2375.1|2376.5|2373.6|0
1768215970000|2026-01-12 11:06:10|2376.5|2375|2376.5|2375|2376.5|2375|2376.5|2375|0
1768215980000|2026-01-12 11:06:20|2376.6|2375.1|2379.2|2375.2|2379.2|2375.7|2376.6|2374.8|3
1768215990000|2026-01-12 11:06:30|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|0
1768216000000|2026-01-12 11:06:40|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|0
1768216010000|2026-01-12 11:06:50|2379.3|2375.3|2378.2|2376.7|2379.3|2376.7|2378.2|2375.3|0
1768216030000|2026-01-12 11:07:10|2379.4|2375.4|2379.3|2375.3|2379.4|2376.6|2378.1|2375.3|0
1768216040000|2026-01-12 11:07:20|2379.1|2375.1|2378.6|2374.6|2379.1|2375.1|2378.6|2374.6|0
1768216050000|2026-01-12 11:07:30|2377.2|2375.7|2378.5|2374.5|2378.6|2375.7|2377.2|2374.4|0
1768216060000|2026-01-12 11:07:40|2377.1|2375.6|2376.6|2375.1|2378.2|2375.6|2376.6|2374.2|0
1768216120000|2026-01-12 11:08:40|2376.5|2375|2376.6|2375.1|2376.6|2375.1|2376.5|2375|0
1768216150000|2026-01-12 11:09:10|2376.5|2375|2378.7|2374.7|2378.7|2375.3|2376.5|2374.7|2
1768216160000|2026-01-12 11:09:20|2378.6|2374.6|2377|2375.5|2378.6|2376|2377|2374.2|0
1768216170000|2026-01-12 11:09:30|2378.2|2374.2|2376.5|2375|2378.2|2375.5|2376.5|2374|0
1768216180000|2026-01-12 11:09:40|2376.7|2375.2|2376.3|2374.8|2376.7|2375.2|2376.2|2374.7|0
1768216190000|2026-01-12 11:09:50|2376.5|2375|2376.6|2375.1|2376.7|2375.2|2376.5|2375|1
1768216200000|2026-01-12 11:10:00|2376.7|2375.2|2376.6|2375.1|2376.7|2375.2|2376.6|2375.1|0
1768216210000|2026-01-12 11:10:10|2376.4|2374.9|2376.3|2374.8|2376.4|2374.9|2376.3|2374.8|0
1768216220000|2026-01-12 11:10:20|2376.5|2375|2376.6|2375.1|2376.6|2375.1|2376.4|2374.9|0
1768216230000|2026-01-12 11:10:30|2376.4|2374.9|2376.6|2375.1|2377.8|2375.1|2376.3|2373.8|0
1768216240000|2026-01-12 11:10:40|2376.5|2375|2376.6|2375.1|2376.6|2375.1|2376.5|2375|0
1768216250000|2026-01-12 11:10:50|2376.7|2375.2|2376.6|2375.1|2378.4|2375.8|2376.6|2374.4|0
1768216260000|2026-01-12 11:11:00|2376.5|2375|2376.5|2375|2376.5|2375|2376.5|2375|0
1768216270000|2026-01-12 11:11:10|2376.4|2374.9|2376.5|2375|2376.8|2375.3|2376.4|2374.9|1
1768216280000|2026-01-12 11:11:20|2376.6|2375.1|2376.8|2375.3|2376.8|2375.3|2376.6|2375.1|0
1768216290000|2026-01-12 11:11:30|2376.7|2375.2|2376.8|2375.3|2376.8|2375.3|2376.6|2375.1|0
1768216300000|2026-01-12 11:11:40|2376.7|2375.2|2376.8|2375.3|2377|2375.5|2376.7|2375.2|1
1768216320000|2026-01-12 11:12:00|2376.6|2375.1|2376.6|2375.1|2376.7|2375.2|2376.6|2375.1|1
1768216330000|2026-01-12 11:12:10|2376.8|2375.3|2376.8|2375.3|2376.8|2375.3|2376.8|2375.3|1
1768216340000|2026-01-12 11:12:20|2376.9|2375.4|2376.9|2375.4|2376.9|2375.4|2376.9|2375.4|0
1768216350000|2026-01-12 11:12:30|2376.8|2375.3|2376.8|2375.3|2376.8|2375.3|2376.8|2375.3|0
1768216370000|2026-01-12 11:12:50|2376.9|2375.4|2376.9|2375.4|2376.9|2375.4|2376.9|2375.4|0
1768216380000|2026-01-12 11:13:00|2376.8|2375.3|2376.8|2375.3|2376.8|2375.3|2376.8|2375.3|0
1768216390000|2026-01-12 11:13:10|2376.9|2375.4|2376.9|2375.4|2376.9|2375.4|2376.9|2375.4|0
1768216400000|2026-01-12 11:13:20|2374.9|2373.4|2374.9|2373.4|2374.9|2373.4|2374.9|2373.4|4
1768216410000|2026-01-12 11:13:30|2374.8|2373.3|2374.9|2373.4|2374.9|2373.4|2374.8|2373.3|0
1768216420000|2026-01-12 11:13:40|2375.1|2373.6|2376.1|2374.6|2376.2|2374.7|2375.1|2373.6|1
1768216430000|2026-01-12 11:13:50|2376|2374.5|2376.9|2372.9|2377.1|2374.5|2375.9|2372.9|0
1768216440000|2026-01-12 11:14:00|2375.6|2374.1|2374.9|2373.4|2375.6|2374.1|2374.7|2373.2|0
1768216450000|2026-01-12 11:14:10|2375.2|2373.7|2375.2|2373.7|2375.2|2373.7|2375.2|2373.7|0
1768216460000|2026-01-12 11:14:20|2375.1|2373.6|2375.1|2373.6|2375.2|2373.7|2375.1|2373.6|0
1768216470000|2026-01-12 11:14:30|2374.9|2373.4|2372.9|2371.4|2374.9|2373.4|2372.8|2371.3|2
1768216480000|2026-01-12 11:14:40|2372.4|2370.9|2372.4|2370.9|2372.4|2370.9|2372.3|2370.8|1
1768216500000|2026-01-12 11:15:00|2372.3|2370.8|2372.3|2370.8|2372.3|2370.8|2372.3|2370.8|0
1768216520000|2026-01-12 11:15:20|2372.4|2370.9|2372.4|2370.9|2372.4|2370.9|2372.3|2370.8|0
1768216530000|2026-01-12 11:15:30|2372.3|2370.8|2372.3|2370.8|2372.4|2370.9|2372.3|2370.8|0
1768216540000|2026-01-12 11:15:40|2373.2|2371.7|2372.7|2371.2|2374.3|2371.9|2372.6|2370.3|10
1768216550000|2026-01-12 11:15:50|2372.6|2371.1|2372.7|2371.2|2372.7|2371.2|2372.6|2371.1|0
1768216560000|2026-01-12 11:16:00|2372.8|2371.3|2372.8|2371.3|2372.8|2371.3|2372.8|2371.3|0
1768216570000|2026-01-12 11:16:10|2373.4|2371.9|2372.9|2371.4|2373.5|2372|2372.9|2371.4|1
1768216580000|2026-01-12 11:16:20|2374.2|2370.2|2372.9|2371.4|2374.2|2371.4|2372.9|2370.2|0
1768216590000|2026-01-12 11:16:30|2374.2|2370.2|2372.9|2371.4|2374.2|2371.4|2372.9|2370.2|0
1768216600000|2026-01-12 11:16:40|2374.2|2370.2|2372.9|2371.4|2374.2|2371.4|2372.9|2370.2|0
1768216610000|2026-01-12 11:16:50|2373.4|2371.9|2374.6|2373.1|2375.8|2373.1|2373.4|2370.7|2
1768216620000|2026-01-12 11:17:00|2374.5|2373|2375.5|2371.5|2375.5|2373.1|2374.5|2371.5|0
1768216630000|2026-01-12 11:17:10|2375.4|2371.4|2375|2373.5|2375.8|2373.5|2374.1|2371.4|0
1768216640000|2026-01-12 11:17:20|2375.1|2373.6|2375.4|2373.9|2376.6|2373.9|2375.1|2372.2|0
1768216660000|2026-01-12 11:17:40|2375.5|2374|2375.7|2371.7|2377.1|2374.6|2375.2|2371.2|3
1768216670000|2026-01-12 11:17:50|2374.4|2372.9|2375.7|2371.7|2375.7|2373.1|2374.4|2371.4|0
1768216680000|2026-01-12 11:18:00|2374.6|2373.1|2376.5|2372.5|2376.5|2373.1|2374.4|2371.7|0
1768216690000|2026-01-12 11:18:10|2376.3|2372.3|2376|2372|2376.6|2372.6|2376|2372|0
1768216700000|2026-01-12 11:18:20|2374.2|2372.7|2374.4|2372.9|2374.4|2372.9|2374.2|2372.7|0
1768216710000|2026-01-12 11:18:30|2374.3|2370.4|2374.2|2370.2|2374.3|2371.4|2372.9|2370.2|2
1768216720000|2026-01-12 11:18:40|2372.9|2371.4|2372.8|2371.3|2374.1|2371.4|2372.7|2370.1|0
1768216730000|2026-01-12 11:18:50|2374|2370|2372.3|2370.8|2374|2371.3|2372.2|2370|1
1768216740000|2026-01-12 11:19:00|2372.2|2370.7|2367.8|2366.3|2372.2|2370.7|2367.8|2365|15
1768216750000|2026-01-12 11:19:10|2367.7|2366.2|2369.9|2365.9|2370|2367.7|2367.6|2365.9|16
1768216760000|2026-01-12 11:19:20|2370|2366|2370|2366|2370|2366|2370|2366|0
1768216770000|2026-01-12 11:19:30|2368.8|2367.3|2369|2367.5|2369|2367.5|2368.8|2367.3|0
1768216780000|2026-01-12 11:19:40|2369.1|2367.6|2369|2367.5|2369.1|2367.6|2368.9|2367.4|0
1768216790000|2026-01-12 11:19:50|2368.9|2367.4|2369|2367.5|2369|2367.5|2368.9|2367.4|0
1768216800000|2026-01-12 11:20:00|2368.9|2367.4|2368.4|2366.9|2368.9|2367.4|2368.4|2366.9|0
1768216810000|2026-01-12 11:20:10|2368.5|2367|2368.5|2367|2368.5|2367|2368.4|2366.9|0
1768216830000|2026-01-12 11:20:30|2368.4|2366.9|2368.3|2366.8|2368.4|2366.9|2368.3|2366.8|0
1768216840000|2026-01-12 11:20:40|2368.2|2366.7|2368.2|2366.7|2368.2|2366.7|2368.2|2366.7|1
1768216850000|2026-01-12 11:20:50|2369.6|2368.1|2371.3|2367.3|2371.3|2368.2|2369.6|2367.3|4
1768216860000|2026-01-12 11:21:00|2371.2|2367.2|2367.2|2365.7|2371.2|2368.3|2367.2|2365.7|9
1768216870000|2026-01-12 11:21:10|2367.3|2365.8|2367.2|2365.7|2367.3|2365.8|2367.2|2365.7|0
1768216880000|2026-01-12 11:21:20|2367.6|2366.1|2368.7|2367.2|2368.9|2367.4|2367.6|2366.1|2
1768216890000|2026-01-12 11:21:30|2369.8|2365.8|2369|2367.5|2369.8|2367.5|2368.6|2365.8|0
1768216900000|2026-01-12 11:21:40|2368.9|2367.4|2369.2|2367.7|2369.3|2367.8|2368.9|2367.4|1
1768216910000|2026-01-12 11:21:50|2369.3|2367.8|2370.2|2366.2|2370.2|2367.8|2369.3|2366.2|1
1768216920000|2026-01-12 11:22:00|2368.8|2367.3|2368.7|2367.2|2368.9|2367.4|2368.7|2367.2|0
1768216930000|2026-01-12 11:22:10|2368.6|2367.1|2368.6|2367.1|2368.7|2367.2|2368.6|2367.1|0
1768216940000|2026-01-12 11:22:20|2368.7|2367.2|2368.6|2367.1|2368.7|2367.2|2368.6|2367.1|1
1768216960000|2026-01-12 11:22:40|2368.4|2366.9|2367.9|2366.4|2368.6|2367.1|2367.9|2366.4|6
1768216970000|2026-01-12 11:22:50|2368.1|2366.6|2367.9|2366.4|2368.1|2366.6|2367.7|2366.2|0
1768216980000|2026-01-12 11:23:00|2368.1|2366.6|2367.5|2366|2369|2366.6|2367.4|2365|0
1768216990000|2026-01-12 11:23:10|2368|2366.5|2368.1|2366.6|2368.1|2366.6|2368|2366.5|1
1768217000000|2026-01-12 11:23:20|2368|2366.5|2367.7|2366.2|2369|2366.5|2367.6|2365|1
1768217010000|2026-01-12 11:23:30|2367.5|2366|2368.9|2367.4|2370.2|2367.5|2367.5|2366|1
1768217020000|2026-01-12 11:23:40|2369|2367.5|2369.6|2368.1|2370|2368.5|2369|2367.5|1
1768217030000|2026-01-12 11:23:50|2369.7|2368.2|2370|2368.5|2370|2368.5|2369.5|2368|0
1768217040000|2026-01-12 11:24:00|2369.9|2368.4|2369.9|2368.4|2370|2368.5|2369.9|2368.4|1
1768217050000|2026-01-12 11:24:10|2369.8|2368.3|2367.4|2365.9|2369.9|2368.4|2367.4|2365.9|4
1768217060000|2026-01-12 11:24:20|2367.2|2365.7|2369|2365|2369|2366|2367.2|2364.9|1
1768217070000|2026-01-12 11:24:30|2369.1|2365.1|2367.9|2366.4|2369.1|2366.6|2367.6|2364.2|9
1768217080000|2026-01-12 11:24:40|2367.8|2366.3|2368.5|2367|2369.6|2367|2367.8|2365.5|0
1768217090000|2026-01-12 11:24:50|2369.8|2365.8|2369.5|2368|2370.7|2368|2368.8|2365.8|1
1768217100000|2026-01-12 11:25:00|2370.6|2366.6|2370.4|2366.4|2370.7|2367.8|2369.3|2366.4|0
1768217110000|2026-01-12 11:25:10|2370.3|2366.3|2369.6|2365.6|2370.3|2367|2368.5|2365.6|0
1768217120000|2026-01-12 11:25:20|2368.3|2366.8|2369.5|2365.5|2369.7|2367.1|2368.3|2365.4|0
1768217130000|2026-01-12 11:25:30|2369.6|2365.6|2369.9|2365.9|2370.3|2366.3|2369.6|2365.6|2
1768217140000|2026-01-12 11:25:40|2370|2366|2367.5|2366|2370|2367.4|2367.3|2365.2|2
1768217150000|2026-01-12 11:25:50|2367.4|2365.9|2364.6|2363.1|2367.4|2365.9|2364.6|2362.9|3
1768217160000|2026-01-12 11:26:00|2364.5|2363|2366.4|2362.4|2366.4|2363.1|2364.5|2362.3|3
1768217170000|2026-01-12 11:26:10|2366.3|2362.3|2365.3|2363.8|2366.3|2363.8|2365.2|2362.3|0
1768217180000|2026-01-12 11:26:20|2365.2|2363.7|2365.3|2363.8|2365.3|2363.8|2365.2|2363.7|0
1768217190000|2026-01-12 11:26:30|2367.1|2363.1|2368.3|2364.3|2368.3|2364.9|2366.4|2363.1|5
1768217200000|2026-01-12 11:26:40|2368.2|2364.2|2368|2364|2368.3|2365.5|2367|2364|1
1768217210000|2026-01-12 11:26:50|2367.2|2365.7|2368.1|2366.6|2368.1|2366.6|2367.2|2365.7|0
1768217220000|2026-01-12 11:27:00|2367.2|2365.7|2367.6|2366.1|2369|2366.2|2367.2|2365|3
1768217230000|2026-01-12 11:27:10|2369.5|2365.5|2370|2366|2370|2366|2369.5|2365.5|1
1768217240000|2026-01-12 11:27:20|2370.4|2366.4|2370.2|2366.2|2370.4|2367.2|2368.7|2366|0
1768217250000|2026-01-12 11:27:30|2370.9|2366.9|2370.5|2366.5|2370.9|2366.9|2370.5|2366.5|0
1768217260000|2026-01-12 11:27:40|2368.8|2367.3|2368.5|2367|2369.9|2367.3|2368.5|2365.9|0
1768217270000|2026-01-12 11:27:50|2368.4|2366.9|2368.4|2366.9|2368.4|2366.9|2368.4|2366.9|0
1768217280000|2026-01-12 11:28:00|2368.5|2367|2368.4|2366.9|2368.5|2367|2368.3|2366.8|0
1768217290000|2026-01-12 11:28:10|2368.3|2366.8|2368.3|2366.8|2368.3|2366.8|2368.3|2366.8|0
1768217300000|2026-01-12 11:28:20|2368.2|2366.7|2368|2366.5|2368.2|2366.7|2368|2366.5|0
1768217310000|2026-01-12 11:28:30|2367.5|2366|2369|2365|2369.1|2366|2367.5|2364.9|2
1768217320000|2026-01-12 11:28:40|2369.1|2365.1|2369.5|2365.5|2369.5|2365.5|2369.1|2365.1|0
1768217330000|2026-01-12 11:28:50|2368.5|2367|2369.3|2365.3|2369.5|2367.1|2368.4|2365.3|0
1768217340000|2026-01-12 11:29:00|2369.2|2365.2|2368|2366.5|2369.2|2366.5|2368|2365.1|0
1768217350000|2026-01-12 11:29:10|2368.1|2366.6|2368.4|2366.9|2369.3|2366.9|2368.1|2365.2|2
1768217370000|2026-01-12 11:29:30|2369.9|2365.9|2369.6|2365.6|2370.1|2366.8|2368.3|2365.5|0
1768217380000|2026-01-12 11:29:40|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|1
1768217390000|2026-01-12 11:29:50|2369.3|2367.8|2370.3|2366.3|2370.4|2367.8|2368.9|2366.3|0
1768217400000|2026-01-12 11:30:00|2370.4|2366.4|2369.3|2367.8|2370.5|2367.9|2369.3|2366.4|0
1768217410000|2026-01-12 11:30:10|2370.5|2366.5|2368.8|2367.3|2370.5|2367.7|2368.8|2366.4|0
1768217420000|2026-01-12 11:30:20|2368.9|2367.4|2370.4|2366.4|2370.4|2367.4|2368.9|2366.3|0
1768217430000|2026-01-12 11:30:30|2370.3|2366.3|2370.4|2366.4|2370.4|2368.1|2369.6|2366.3|1
1768217440000|2026-01-12 11:30:40|2370.5|2366.5|2369.8|2368.3|2370.5|2368.3|2369.6|2366.5|1
1768217450000|2026-01-12 11:30:50|2369.9|2368.4|2370|2368.5|2370|2368.5|2369.9|2368.4|1
1768217460000|2026-01-12 11:31:00|2369.9|2368.4|2370|2368.5|2370.4|2368.9|2369.7|2368.2|1
1768217470000|2026-01-12 11:31:10|2369.9|2368.4|2369.9|2368.4|2369.9|2368.4|2369.8|2368.3|0
1768217490000|2026-01-12 11:31:30|2369.8|2368.3|2370|2368.5|2370|2368.5|2369.8|2368.3|0
1768217500000|2026-01-12 11:31:40|2370.2|2368.7|2370|2368.5|2370.8|2369.3|2370|2368.5|2
1768217510000|2026-01-12 11:31:50|2370.1|2368.6|2370|2368.5|2371.4|2368.6|2370|2367.3|0
1768217520000|2026-01-12 11:32:00|2369.9|2368.4|2369.9|2368.4|2370|2368.5|2369.9|2368.4|0
1768217550000|2026-01-12 11:32:30|2370|2368.5|2370.6|2369.1|2370.6|2369.1|2370|2368.5|1
1768217560000|2026-01-12 11:32:40|2370.8|2369.3|2372.7|2368.7|2372.8|2369.9|2370.8|2368.7|0
1768217570000|2026-01-12 11:32:50|2372.8|2368.8|2372.9|2368.9|2373|2370.1|2371.6|2368.8|0
1768217580000|2026-01-12 11:33:00|2373|2369|2373.3|2369.3|2373.5|2371.1|2371.8|2369|1
1768217590000|2026-01-12 11:33:10|2372.1|2370.6|2373.3|2369.3|2373.3|2370.7|2372.1|2369.3|0
1768217600000|2026-01-12 11:33:20|2372.1|2370.6|2373.8|2369.8|2374.1|2371.1|2372.1|2369.6|0
1768217610000|2026-01-12 11:33:30|2373.7|2369.7|2371.5|2370|2373.7|2370.9|2371.5|2368.8|0
1768217620000|2026-01-12 11:33:40|2372.8|2368.8|2372.9|2368.9|2372.9|2370.2|2371.7|2368.8|0
1768217630000|2026-01-12 11:33:50|2371.7|2370.2|2373.7|2369.7|2373.9|2370.2|2371.7|2369.7|1
1768217640000|2026-01-12 11:34:00|2373.3|2369.3|2372|2370.5|2373.8|2370.5|2372|2369.3|0
1768217650000|2026-01-12 11:34:10|2372.1|2370.6|2372.2|2370.7|2372.2|2370.7|2372|2370.5|0
1768217660000|2026-01-12 11:34:20|2372.1|2370.6|2372.1|2370.6|2372.1|2370.6|2372.1|2370.6|0
1768217670000|2026-01-12 11:34:30|2372.3|2370.8|2372.2|2370.7|2372.3|2370.8|2372.2|2370.7|0
1768217680000|2026-01-12 11:34:40|2372.4|2370.9|2372.5|2371|2374.1|2371|2372.4|2369.8|2
1768217690000|2026-01-12 11:34:50|2373.6|2369.6|2372.4|2370.9|2373.6|2370.9|2372.4|2369.6|0
1768217700000|2026-01-12 11:35:00|2373.8|2369.8|2372|2370.5|2373.8|2370.7|2372|2369.3|0
1768217710000|2026-01-12 11:35:10|2371.9|2370.4|2371.8|2370.3|2372.9|2370.4|2371.6|2368.9|0
1768217720000|2026-01-12 11:35:20|2371.9|2370.4|2371.9|2370.4|2371.9|2370.4|2371.9|2370.4|0
1768217730000|2026-01-12 11:35:30|2371.8|2370.3|2371.3|2369.8|2371.8|2370.3|2371.3|2369.8|0
1768217740000|2026-01-12 11:35:40|2369.2|2367.7|2369.2|2367.7|2369.2|2367.7|2369.2|2367.7|2
1768217750000|2026-01-12 11:35:50|2371|2367|2370.8|2366.8|2371|2368.6|2369.7|2366.8|0
1768217760000|2026-01-12 11:36:00|2369.6|2368.1|2369.7|2368.2|2370.8|2368.2|2369.4|2366.8|0
1768217770000|2026-01-12 11:36:10|2369.8|2368.3|2369.5|2368|2369.8|2368.3|2369.5|2368|2
1768217780000|2026-01-12 11:36:20|2369.6|2368.1|2371.3|2369.8|2371.3|2369.8|2369.6|2368.1|3
1768217790000|2026-01-12 11:36:30|2371.4|2369.9|2371.2|2369.7|2371.4|2369.9|2371.1|2369.6|0
1768217800000|2026-01-12 11:36:40|2371.3|2369.8|2373.7|2369.7|2373.8|2369.8|2371|2369.1|1
1768217810000|2026-01-12 11:36:50|2372.4|2370.9|2374.1|2370.1|2374.1|2371.1|2372.4|2369.6|0
1768217820000|2026-01-12 11:37:00|2373|2371.5|2373.1|2371.6|2374.6|2371.7|2372.9|2370.3|1
1768217830000|2026-01-12 11:37:10|2373.2|2371.7|2372.9|2371.4|2374.5|2371.7|2372.9|2370.4|0
1768217840000|2026-01-12 11:37:20|2372.8|2371.3|2372.8|2371.3|2372.9|2371.4|2372.8|2371.3|2
1768217860000|2026-01-12 11:37:40|2373.6|2369.6|2373.9|2369.9|2374|2370|2373.6|2369.6|0
1768217880000|2026-01-12 11:38:00|2372.5|2371|2373.9|2369.9|2373.9|2371|2372.5|2369.9|0
1768217890000|2026-01-12 11:38:10|2373.8|2369.8|2373.9|2369.9|2373.9|2369.9|2373.8|2369.8|0
1768217900000|2026-01-12 11:38:20|2373.8|2369.8|2373.9|2369.9|2373.9|2369.9|2373.8|2369.8|0
1768217910000|2026-01-12 11:38:30|2373.1|2371.6|2373.9|2372.4|2373.9|2372.4|2373.1|2371.6|3
1768217920000|2026-01-12 11:38:40|2375|2371|2373.8|2372.3|2375|2372.7|2373.8|2371|1
1768217930000|2026-01-12 11:38:50|2373.9|2372.4|2373.7|2372.2|2375|2372.4|2373.6|2371|0
1768217940000|2026-01-12 11:39:00|2373.8|2372.3|2373.7|2372.2|2373.8|2372.3|2373.7|2372.2|1
1768217950000|2026-01-12 11:39:10|2373.8|2372.3|2373.7|2372.2|2373.9|2372.4|2373.7|2372.2|0
1768217960000|2026-01-12 11:39:20|2373.9|2372.4|2373.9|2372.4|2373.9|2372.4|2373.9|2372.4|0
1768217970000|2026-01-12 11:39:30|2373.7|2372.2|2373.7|2372.2|2373.8|2372.3|2373.7|2372.2|0
1768217980000|2026-01-12 11:39:40|2373.8|2372.3|2375|2373.5|2375.2|2373.7|2373.8|2372.3|1
1768217990000|2026-01-12 11:39:50|2375.1|2373.6|2375.3|2373.8|2375.3|2373.8|2375.1|2373.6|0
1768218000000|2026-01-12 11:40:00|2374.1|2372.6|2372.8|2371.3|2374.1|2372.6|2372.6|2371.1|8
1768218010000|2026-01-12 11:40:10|2372.9|2371.4|2372.8|2371.3|2372.9|2371.4|2372.7|2371.2|0
1768218020000|2026-01-12 11:40:20|2372.9|2371.4|2374.7|2373.2|2375.2|2373.7|2372.9|2371.4|2
1768218030000|2026-01-12 11:40:30|2374.6|2373.1|2374.6|2373.1|2374.8|2373.3|2374.5|2373|0
1768218040000|2026-01-12 11:40:40|2374.5|2373|2374.4|2372.9|2374.5|2373|2374.3|2372.8|0
1768218050000|2026-01-12 11:40:50|2374.5|2373|2374.4|2372.9|2374.5|2373|2374.4|2372.9|0
1768218060000|2026-01-12 11:41:00|2374.5|2373|2374.5|2373|2374.5|2373|2374.5|2373|0
1768218070000|2026-01-12 11:41:10|2374.4|2372.9|2374.6|2373.1|2374.6|2373.1|2374.4|2372.9|1
1768218080000|2026-01-12 11:41:20|2374.5|2373|2374.5|2373|2374.5|2373|2374.5|2373|0
1768218100000|2026-01-12 11:41:40|2375.3|2373.8|2375|2373.5|2375.3|2373.8|2375|2373.5|1
1768218110000|2026-01-12 11:41:50|2375.1|2373.6|2374.5|2373|2375.1|2373.6|2374.5|2373|0
1768218120000|2026-01-12 11:42:00|2374.6|2373.1|2374.7|2373.2|2374.8|2373.3|2374.5|2373|0
1768218130000|2026-01-12 11:42:10|2374.8|2373.3|2373.9|2372.4|2374.8|2373.3|2373.9|2372.4|1
1768218140000|2026-01-12 11:42:20|2374|2372.5|2374.9|2373.4|2374.9|2373.4|2374|2372.5|1
1768218150000|2026-01-12 11:42:30|2375|2373.5|2375.2|2373.7|2375.2|2373.7|2375|2373.5|2
1768218160000|2026-01-12 11:42:40|2375.6|2374.1|2375.9|2374.4|2376.2|2374.7|2375.6|2374.1|3
1768218170000|2026-01-12 11:42:50|2375.8|2374.3|2375.4|2373.9|2375.9|2374.4|2375.4|2373.9|0
1768218180000|2026-01-12 11:43:00|2375.5|2374|2375.6|2374.1|2375.6|2374.1|2375.4|2373.9|0
1768218190000|2026-01-12 11:43:10|2375.7|2374.2|2375.8|2374.3|2377.1|2374.3|2375.7|2373.1|0
1768218200000|2026-01-12 11:43:20|2375.9|2374.4|2375.8|2374.3|2375.9|2374.4|2375.8|2374.3|0
1768218210000|2026-01-12 11:43:30|2375.6|2374.1|2374.8|2373.3|2375.6|2374.1|2374.8|2373.3|1
1768218220000|2026-01-12 11:43:40|2374.7|2373.2|2374.7|2373.2|2374.7|2373.2|2374.7|2373.2|0
1768218230000|2026-01-12 11:43:50|2374.5|2373|2375|2373.5|2375|2373.5|2374.5|2373|0
1768218240000|2026-01-12 11:44:00|2375.1|2373.6|2375.1|2373.6|2375.4|2373.9|2375.1|2373.6|0
1768218250000|2026-01-12 11:44:10|2375.4|2373.9|2375.1|2373.6|2375.4|2373.9|2375.1|2373.6|2
1768218260000|2026-01-12 11:44:20|2375.2|2373.7|2375.3|2373.8|2375.3|2373.8|2375.2|2373.7|1
1768218270000|2026-01-12 11:44:30|2375.2|2373.7|2375.6|2374.1|2375.6|2374.1|2375.1|2373.6|0
1768218280000|2026-01-12 11:44:40|2375.5|2374|2375.4|2373.9|2376.7|2374.2|2375.4|2372.7|0
1768218290000|2026-01-12 11:44:50|2375.6|2374.1|2375.6|2374.1|2375.6|2374.1|2375.4|2373.9|1
1768218300000|2026-01-12 11:45:00|2375.7|2374.2|2375.7|2374.2|2375.7|2374.2|2375.7|2374.2|0
1768218310000|2026-01-12 11:45:10|2375.6|2374.1|2375.6|2374.1|2375.6|2374.1|2375.6|2374.1|0
1768218320000|2026-01-12 11:45:20|2375.7|2374.2|2376.2|2374.7|2376.2|2374.7|2375.5|2374|1
1768218330000|2026-01-12 11:45:30|2375.7|2374.2|2375.7|2374.2|2375.7|2374.2|2375.7|2374.2|1
1768218340000|2026-01-12 11:45:40|2375.5|2374|2375.2|2373.7|2375.5|2374|2375.1|2373.6|2
1768218350000|2026-01-12 11:45:50|2375.1|2373.6|2375.2|2373.7|2375.2|2373.7|2375.1|2373.6|0
1768218360000|2026-01-12 11:46:00|2375.1|2373.6|2375.1|2373.6|2375.2|2373.7|2375.1|2373.6|0
1768218370000|2026-01-12 11:46:10|2375.2|2373.7|2375.2|2373.7|2375.2|2373.7|2375.1|2373.6|1
1768218380000|2026-01-12 11:46:20|2375.8|2374.3|2376|2374.5|2376|2374.5|2375.6|2374.1|1
1768218390000|2026-01-12 11:46:30|2376.2|2374.7|2375.4|2373.9|2376.2|2374.7|2375.4|2373.9|2
1768218400000|2026-01-12 11:46:40|2376.7|2372.7|2375.3|2373.8|2376.7|2373.9|2375.2|2372.7|0
1768218410000|2026-01-12 11:46:50|2375.4|2373.9|2375.4|2373.9|2375.4|2373.9|2375.3|2373.8|0
1768218420000|2026-01-12 11:47:00|2375.3|2373.8|2375.3|2373.8|2375.3|2373.8|2375.3|2373.8|0
1768218430000|2026-01-12 11:47:10|2375.1|2373.6|2375.1|2373.6|2375.1|2373.6|2375.1|2373.6|0
1768218440000|2026-01-12 11:47:20|2375.3|2373.8|2374.5|2373|2375.3|2373.8|2374.4|2372.9|2
1768218450000|2026-01-12 11:47:30|2374.3|2372.8|2374.8|2370.8|2374.8|2372.8|2373.7|2370.8|2
1768218460000|2026-01-12 11:47:40|2374.9|2370.9|2374.1|2372.6|2374.9|2372.6|2373.8|2370.9|0
1768218470000|2026-01-12 11:47:50|2375.2|2371.2|2373.7|2372.2|2375.2|2372.2|2373.7|2371.2|0
1768218480000|2026-01-12 11:48:00|2373.6|2372.1|2373.4|2371.9|2375.2|2372.2|2373.4|2370.9|0
1768218490000|2026-01-12 11:48:10|2374.3|2370.3|2372.9|2371.4|2374.6|2371.4|2372.9|2370.1|0
1768218500000|2026-01-12 11:48:20|2374.1|2370.1|2374.4|2370.4|2374.4|2371.8|2372.9|2370.1|0
1768218510000|2026-01-12 11:48:30|2373.2|2371.7|2374.9|2370.9|2375|2371.7|2373.2|2370.9|0
1768218520000|2026-01-12 11:48:40|2374.7|2370.7|2374.6|2370.6|2374.7|2371.8|2373.3|2370.5|0
1768218530000|2026-01-12 11:48:50|2374.7|2370.7|2374.6|2370.6|2374.7|2371.8|2373.3|2370.6|0
1768218540000|2026-01-12 11:49:00|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.6|2370.6|0
1768218550000|2026-01-12 11:49:10|2374.8|2370.8|2374.2|2372.7|2375.6|2372.7|2373.7|2370.8|1
1768218560000|2026-01-12 11:49:20|2374.3|2372.8|2374.4|2372.9|2374.5|2373|2374.3|2372.8|1
1768218570000|2026-01-12 11:49:30|2374.3|2372.8|2373.2|2371.7|2374.8|2372.8|2373.2|2370.5|2
1768218580000|2026-01-12 11:49:40|2373.1|2371.6|2374|2370|2374.1|2371.6|2373.1|2369.9|0
1768218590000|2026-01-12 11:49:50|2372.7|2371.2|2374|2370|2374|2371.2|2372.7|2370|0
1768218600000|2026-01-12 11:50:00|2372.7|2371.2|2375|2371|2375.1|2371.8|2372.7|2369.9|1
1768218610000|2026-01-12 11:50:10|2374|2372.5|2375.2|2371.2|2375.2|2372.5|2374|2371.1|1
1768218620000|2026-01-12 11:50:20|2375.1|2371.1|2375.1|2371.1|2375.2|2371.2|2375.1|2371.1|0
1768218630000|2026-01-12 11:50:30|2374.9|2370.9|2373.5|2372|2374.9|2372|2373.5|2370.8|0
1768218640000|2026-01-12 11:50:40|2373.4|2371.9|2373.5|2372|2373.5|2372|2373.4|2371.9|0
1768218650000|2026-01-12 11:50:50|2373.4|2371.9|2373.4|2371.9|2373.4|2371.9|2373.4|2371.9|0
1768218660000|2026-01-12 11:51:00|2373.5|2372|2373.4|2371.9|2373.5|2372|2373.4|2371.9|0
1768218670000|2026-01-12 11:51:10|2373.2|2371.7|2373.2|2371.7|2373.2|2371.7|2373.2|2371.7|2
1768218690000|2026-01-12 11:51:30|2373.1|2371.6|2373.1|2371.6|2373.2|2371.7|2373.1|2371.6|0
1768218700000|2026-01-12 11:51:40|2373.2|2371.7|2373.1|2371.6|2373.2|2371.7|2373.1|2371.6|0
1768218710000|2026-01-12 11:51:50|2372.9|2371.4|2373.4|2369.4|2373.4|2371.4|2372.9|2369.4|1
1768218720000|2026-01-12 11:52:00|2371.5|2370|2373|2369|2373|2370.5|2371.5|2368.9|2
1768218730000|2026-01-12 11:52:10|2372|2370.5|2372.9|2371.4|2374.4|2371.6|2372|2370.4|1
1768218740000|2026-01-12 11:52:20|2373|2371.5|2373.5|2372|2374.6|2372|2373|2370.5|0
1768218750000|2026-01-12 11:52:30|2373.6|2372.1|2373.6|2372.1|2373.7|2372.2|2373.5|2372|0
1768218760000|2026-01-12 11:52:40|2373.7|2372.2|2373.7|2372.2|2373.7|2372.2|2373.7|2372.2|0
1768218770000|2026-01-12 11:52:50|2373.6|2372.1|2373.6|2372.1|2373.6|2372.1|2373.6|2372.1|0
1768218790000|2026-01-12 11:53:10|2373.7|2372.2|2373.6|2372.1|2373.7|2372.2|2373.6|2372.1|0
1768218810000|2026-01-12 11:53:30|2373.7|2372.2|2373.7|2372.2|2373.7|2372.2|2373.7|2372.2|0
1768218820000|2026-01-12 11:53:40|2373.6|2372.1|2373.7|2372.2|2373.7|2372.2|2373.6|2372.1|0
1768218830000|2026-01-12 11:53:50|2374.6|2370.6|2374.6|2373.1|2374.6|2373.1|2373.7|2370.6|2
1768218840000|2026-01-12 11:54:00|2374.1|2372.6|2374.1|2372.6|2374.1|2372.6|2374.1|2372.6|2
1768218850000|2026-01-12 11:54:10|2373.9|2372.4|2373.9|2372.4|2375.1|2372.5|2373.7|2371.1|0
1768218860000|2026-01-12 11:54:20|2373.8|2372.3|2374.1|2372.6|2374.1|2372.6|2373.8|2372.3|0
1768218870000|2026-01-12 11:54:30|2374.2|2372.7|2374.1|2372.6|2374.2|2372.7|2374.1|2372.6|0
1768218880000|2026-01-12 11:54:40|2375|2373.5|2375.2|2373.7|2376.9|2374.3|2375|2372.9|2
1768218890000|2026-01-12 11:54:50|2375.3|2373.8|2375.9|2371.9|2375.9|2373.8|2375.1|2371.9|0
1768218900000|2026-01-12 11:55:00|2374.8|2373.3|2374.7|2373.2|2374.8|2373.3|2374.7|2373.2|0
1768218910000|2026-01-12 11:55:10|2374.8|2373.3|2374.8|2373.3|2374.8|2373.3|2374.8|2373.3|0
1768218930000|2026-01-12 11:55:30|2374.7|2373.2|2374.8|2373.3|2374.8|2373.3|2374.6|2373.1|0
1768218940000|2026-01-12 11:55:40|2374.9|2373.4|2374.9|2373.4|2374.9|2373.4|2374.9|2373.4|0
1768218950000|2026-01-12 11:55:50|2374.8|2373.3|2374.8|2373.3|2374.8|2373.3|2374.8|2373.3|0
1768218960000|2026-01-12 11:56:00|2375.6|2371.6|2374.6|2373.1|2375.6|2373.1|2373.6|2371.6|5
1768218970000|2026-01-12 11:56:10|2374.5|2373|2371.6|2370.1|2375.5|2373|2371.5|2370|3
1768218980000|2026-01-12 11:56:20|2371.5|2370|2371.1|2369.6|2371.6|2370.1|2369.5|2368|4
1768218990000|2026-01-12 11:56:30|2371|2369.5|2370.6|2369.1|2371.5|2369.6|2370.4|2367.2|2
1768219000000|2026-01-12 11:56:40|2371.6|2367.6|2369.8|2368.3|2371.6|2368.9|2369.8|2367.6|2
1768219010000|2026-01-12 11:56:50|2369.7|2368.2|2370|2368.5|2370|2368.5|2369.6|2368.1|6
1768219020000|2026-01-12 11:57:00|2370.4|2368.9|2371.5|2370|2372.9|2370.3|2370.4|2368.7|3
1768219030000|2026-01-12 11:57:10|2372.8|2368.8|2371.3|2369.8|2372.8|2370.2|2371|2368.7|2
1768219040000|2026-01-12 11:57:20|2371.4|2369.9|2371.4|2369.9|2371.4|2369.9|2370.9|2369.4|10
1768219050000|2026-01-12 11:57:30|2371.2|2369.7|2371.4|2369.9|2371.5|2370|2371.1|2369.6|2
1768219060000|2026-01-12 11:57:40|2371.2|2369.7|2371.5|2370|2371.6|2370.1|2371.1|2369.6|0
1768219070000|2026-01-12 11:57:50|2371.7|2370.2|2371.6|2370.1|2371.8|2370.3|2371.2|2369.7|3
1768219080000|2026-01-12 11:58:00|2371.7|2370.2|2371.1|2369.6|2371.9|2370.4|2371.1|2369.6|0
1768219090000|2026-01-12 11:58:10|2371.2|2369.7|2369.9|2368.4|2371.3|2369.8|2369.7|2368.2|5
1768219100000|2026-01-12 11:58:20|2371.4|2367.4|2369.9|2368.4|2371.4|2368.6|2369.9|2367.4|0
1768219110000|2026-01-12 11:58:30|2370|2368.5|2371.1|2369.6|2371.1|2369.6|2369.7|2368.2|1
1768219120000|2026-01-12 11:58:40|2371|2369.5|2369.8|2368.3|2371|2369.5|2369.8|2368.3|2
1768219130000|2026-01-12 11:58:50|2369.7|2368.2|2369.5|2368|2371.5|2368.6|2369.5|2367.5|3
1768219140000|2026-01-12 11:59:00|2369.4|2367.9|2370.6|2369.1|2371.6|2369.1|2369.2|2367.6|5
1768219150000|2026-01-12 11:59:10|2370.5|2369|2370.6|2369.1|2371.6|2369.1|2370.4|2367.3|0
1768219160000|2026-01-12 11:59:20|2370.5|2369|2371.1|2369.6|2372.8|2370.2|2370.5|2368.4|1
1768219170000|2026-01-12 11:59:30|2371.2|2369.7|2373.7|2369.7|2373.7|2369.9|2370.7|2368.1|0
1768219180000|2026-01-12 11:59:40|2372.3|2370.8|2372.8|2371.3|2374.2|2371.4|2372.3|2369.6|0
1768219190000|2026-01-12 11:59:50|2372.9|2371.4|2375.8|2371.8|2375.8|2373|2372.9|2370.5|1
1768219200000|2026-01-12 12:00:00|2375.6|2371.6|2373.3|2371.8|2375.6|2372.6|2372.9|2370.3|2
1768219210000|2026-01-12 12:00:10|2373.5|2369.5|2371.1|2369.6|2373.5|2370.9|2370.4|2367.8|4
1768219220000|2026-01-12 12:00:20|2371|2369.5|2369.3|2367.8|2372.5|2369.6|2369.3|2366.9|1
1768219230000|2026-01-12 12:00:30|2369.2|2367.7|2369.8|2368.3|2371|2368.3|2367.8|2365.4|3
1768219240000|2026-01-12 12:00:40|2369.9|2368.4|2371.1|2369.6|2371.1|2369.6|2369.9|2368.4|1
1768219250000|2026-01-12 12:00:50|2372.4|2368.4|2371.4|2369.9|2372.4|2370|2371.1|2368.4|0
1768219260000|2026-01-12 12:01:00|2371.8|2370.3|2372|2370.5|2373.3|2370.6|2371.8|2369.3|2
1768219270000|2026-01-12 12:01:10|2371.9|2370.4|2370.5|2369|2372.2|2370.4|2370.4|2367.7|2
1768219280000|2026-01-12 12:01:20|2370.4|2368.9|2371.5|2370|2371.7|2370.1|2370.4|2367.7|0
1768219290000|2026-01-12 12:01:30|2371.8|2370.3|2374.3|2370.3|2374.7|2371.4|2371.8|2369.6|2
1768219300000|2026-01-12 12:01:40|2373.2|2371.7|2372.6|2371.1|2374.7|2372|2372.6|2369.6|2
1768219310000|2026-01-12 12:01:50|2373.8|2369.8|2373.8|2372.3|2373.8|2372.3|2372.5|2369.8|2
1768219320000|2026-01-12 12:02:00|2374.1|2372.6|2374.5|2373|2375.4|2373|2373.9|2371.2|2
1768219330000|2026-01-12 12:02:10|2375|2373.5|2374.4|2372.9|2376.1|2373.5|2374.4|2372|0
1768219340000|2026-01-12 12:02:20|2376|2372|2375.6|2374.1|2376.7|2374.3|2374.6|2372|2
1768219350000|2026-01-12 12:02:30|2375.7|2374.2|2375.5|2374|2376.9|2374.2|2375.5|2372.5|1
1768219360000|2026-01-12 12:02:40|2375.4|2373.9|2374.3|2372.8|2375.9|2373.9|2374.3|2371.9|1
1768219370000|2026-01-12 12:02:50|2374.6|2370.6|2372|2370.5|2374.6|2371.5|2371.9|2369.6|5
1768219380000|2026-01-12 12:03:00|2371.9|2370.4|2371.6|2370.1|2373|2370.4|2371.5|2368.5|0
1768219390000|2026-01-12 12:03:10|2371.5|2370|2371.5|2370|2372.6|2370.1|2370.9|2368.3|1
1768219400000|2026-01-12 12:03:20|2372.5|2368.5|2371|2369.5|2372.5|2369.6|2370.9|2368.2|0
1768219410000|2026-01-12 12:03:30|2370.9|2369.4|2373.1|2371.6|2373.9|2371.6|2370.9|2369.4|2
1768219420000|2026-01-12 12:03:40|2374.4|2370.4|2373.5|2372|2375.2|2372|2373.1|2370.4|0
1768219430000|2026-01-12 12:03:50|2373.8|2372.3|2374|2372.5|2374|2372.5|2373.8|2372.3|0
1768219440000|2026-01-12 12:04:00|2374.1|2372.6|2373.8|2369.8|2375.5|2372.6|2372.8|2369.8|1
1768219450000|2026-01-12 12:04:10|2372.7|2371.2|2372.7|2371.2|2372.7|2371.2|2372.7|2371.2|0
1768219460000|2026-01-12 12:04:20|2372.6|2371.1|2372.6|2371.1|2372.6|2371.1|2372.6|2371.1|0
1768219470000|2026-01-12 12:04:30|2372.5|2371|2373.4|2369.4|2373.5|2371|2372.4|2369.4|0
1768219480000|2026-01-12 12:04:40|2372.1|2370.6|2372.7|2371.2|2373.1|2371.6|2372.1|2370.6|1
1768219490000|2026-01-12 12:04:50|2373|2371.5|2374.5|2370.5|2374.5|2371.5|2372.9|2370|1
1768219500000|2026-01-12 12:05:00|2373.1|2371.6|2373.8|2369.8|2374|2371.6|2372.4|2369.6|0
1768219510000|2026-01-12 12:05:10|2373.9|2369.9|2373.3|2369.3|2373.9|2370.3|2371.8|2369|0
1768219520000|2026-01-12 12:05:20|2373.2|2369.2|2372.8|2368.8|2373.3|2370.7|2372.2|2368.8|0
1768219530000|2026-01-12 12:05:30|2372.7|2368.7|2372.9|2368.9|2372.9|2368.9|2372.5|2368.5|0
1768219540000|2026-01-12 12:05:40|2372.8|2368.8|2372.9|2368.9|2372.9|2368.9|2372.8|2368.8|0
1768219550000|2026-01-12 12:05:50|2372.8|2368.8|2371.9|2367.9|2372.9|2368.9|2371.6|2367.6|0
1768219560000|2026-01-12 12:06:00|2372.1|2368.1|2371.8|2367.8|2372.1|2369|2370.5|2367.7|1
1768219570000|2026-01-12 12:06:10|2371.9|2367.9|2372|2368|2372|2369.4|2370.9|2367.9|0
1768219580000|2026-01-12 12:06:20|2370.9|2369.4|2372|2368|2372|2369.4|2370.8|2368|1
1768219590000|2026-01-12 12:06:30|2372.3|2368.3|2371.6|2367.6|2372.3|2369.1|2370.6|2367.6|0
1768219600000|2026-01-12 12:06:40|2371.5|2367.5|2369.5|2368|2371.6|2368|2369.5|2366.8|0
1768219610000|2026-01-12 12:06:50|2370.8|2366.8|2370.8|2366.8|2370.9|2366.9|2370.8|2366.8|0
1768219620000|2026-01-12 12:07:00|2370.9|2366.9|2372.3|2368.3|2372.3|2368.9|2370.1|2366.9|1
1768219630000|2026-01-12 12:07:10|2372.4|2368.4|2373|2369|2373.6|2370.4|2371.9|2368.4|0
1768219640000|2026-01-12 12:07:20|2371.6|2370.1|2371.3|2367.3|2372.2|2370.1|2371.2|2367.2|1
1768219650000|2026-01-12 12:07:30|2371.2|2367.2|2369.3|2367.8|2371.3|2367.9|2369.3|2367|2
1768219680000|2026-01-12 12:08:00|2369.2|2367.7|2372.3|2368.3|2372.3|2369.6|2369.2|2367.7|4
1768219690000|2026-01-12 12:08:10|2371|2369.5|2370.7|2369.2|2372.3|2369.7|2370.7|2368.1|0
1768219700000|2026-01-12 12:08:20|2372.1|2368.1|2366.9|2365.4|2372.1|2369.1|2366.9|2364|3
1768219710000|2026-01-12 12:08:30|2367.1|2363.1|2366.3|2364.8|2367.2|2365.4|2365.7|2362.6|9
1768219720000|2026-01-12 12:08:40|2366.6|2365.1|2366.3|2364.8|2367.9|2365.1|2366.3|2363.8|1
1768219730000|2026-01-12 12:08:50|2367|2363|2367.1|2365.6|2367.2|2365.6|2365.6|2363|3
1768219740000|2026-01-12 12:09:00|2367.2|2365.7|2367.1|2365.6|2367.2|2365.7|2367.1|2365.6|0
1768219750000|2026-01-12 12:09:10|2368.9|2364.9|2369.6|2368.1|2370.6|2368.1|2367.7|2364.9|0
1768219760000|2026-01-12 12:09:20|2370.7|2366.7|2369.9|2368.4|2370.7|2368.4|2369.2|2366.1|0
1768219770000|2026-01-12 12:09:30|2369.7|2368.2|2370.6|2366.6|2371.4|2368.3|2369.4|2366.6|1
1768219780000|2026-01-12 12:09:40|2370.5|2366.5|2367.4|2363.4|2370.5|2367.8|2367.3|2363.3|8
1768219790000|2026-01-12 12:09:50|2367.5|2363.5|2366.8|2365.3|2367.6|2365.3|2366.5|2363.5|2
1768219800000|2026-01-12 12:10:00|2366.9|2365.4|2369.3|2365.3|2369.5|2365.5|2366.9|2365.1|1
1768219810000|2026-01-12 12:10:10|2369.4|2365.4|2369.7|2365.7|2369.8|2367.1|2368.5|2365.4|0
1768219820000|2026-01-12 12:10:20|2369.8|2365.8|2370.7|2366.7|2370.9|2367.2|2368.6|2365.8|0
1768219830000|2026-01-12 12:10:30|2370.8|2366.8|2371.8|2367.8|2371.8|2368.4|2369.9|2366.8|0
1768219840000|2026-01-12 12:10:40|2371.9|2367.9|2371.4|2367.4|2371.9|2367.9|2371.4|2367.4|0
1768219850000|2026-01-12 12:10:50|2371.5|2367.5|2373.9|2369.9|2373.9|2370.7|2371.1|2367.1|9
1768219860000|2026-01-12 12:11:00|2372.9|2371.4|2372.4|2370.9|2374.7|2373.2|2372.4|2370|10
1768219870000|2026-01-12 12:11:10|2372.6|2368.6|2373.7|2369.7|2373.7|2370.6|2371.9|2368.6|2
1768219880000|2026-01-12 12:11:20|2373.9|2369.9|2372.7|2371.2|2373.9|2371.2|2372.7|2369.5|0
1768219890000|2026-01-12 12:11:30|2372.6|2371.1|2373.4|2369.4|2373.7|2371.1|2372.6|2369.4|0
1768219900000|2026-01-12 12:11:40|2373.2|2369.2|2373.2|2369.2|2373.3|2369.3|2373.2|2369.2|0
1768219910000|2026-01-12 12:11:50|2372.8|2368.8|2372.7|2368.7|2373.3|2369.3|2372.6|2368.6|0
1768219920000|2026-01-12 12:12:00|2372.8|2368.8|2370.9|2369.4|2372.8|2369.4|2370.9|2368.4|2
1768219930000|2026-01-12 12:12:10|2370.8|2369.3|2371.4|2367.4|2372.3|2369.3|2370.8|2367.4|1
1768219940000|2026-01-12 12:12:20|2371.5|2367.5|2371.4|2367.4|2371.5|2367.5|2371.1|2367.1|0
1768219950000|2026-01-12 12:12:30|2371.1|2367.1|2371|2367|2371.1|2367.1|2371|2367|0
1768219960000|2026-01-12 12:12:40|2370.8|2366.8|2371|2367|2371|2367|2370.7|2366.7|0
1768219970000|2026-01-12 12:12:50|2370.8|2366.8|2370.3|2366.3|2370.8|2366.8|2370.3|2366.3|0
1768219980000|2026-01-12 12:13:00|2370.2|2366.2|2370.1|2366.1|2370.4|2366.4|2370.1|2366.1|0
1768219990000|2026-01-12 12:13:10|2370|2366|2370.1|2366.1|2370.1|2366.1|2370|2366|0
1768220000000|2026-01-12 12:13:20|2370|2366|2370|2366|2370.1|2366.1|2370|2366|0
1768220020000|2026-01-12 12:13:40|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|0
1768220030000|2026-01-12 12:13:50|2370|2366|2368.7|2367.2|2370|2367.2|2368.7|2365.9|0
1768220040000|2026-01-12 12:14:00|2368.8|2367.3|2371.1|2367.1|2371.2|2367.3|2368.8|2366.9|1
1768220050000|2026-01-12 12:14:10|2371|2367|2370.4|2366.4|2371|2367.8|2369.3|2366.3|0
1768220060000|2026-01-12 12:14:20|2370.3|2366.3|2371.3|2367.3|2371.3|2367.7|2369.1|2366.2|3
1768220070000|2026-01-12 12:14:30|2371.2|2367.2|2370.9|2366.9|2371.2|2367.2|2370.9|2366.9|0
1768220080000|2026-01-12 12:14:40|2371.1|2367.1|2371.2|2367.2|2371.2|2367.2|2371.1|2367.1|0
1768220090000|2026-01-12 12:14:50|2370.9|2366.9|2370.5|2366.5|2371|2367|2370.5|2366.5|0
1768220100000|2026-01-12 12:15:00|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|0
1768220110000|2026-01-12 12:15:10|2370.5|2366.5|2370.2|2366.2|2370.5|2366.5|2370.2|2366.2|0
1768220120000|2026-01-12 12:15:20|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.2|2366.2|0
1768220140000|2026-01-12 12:15:40|2370.2|2366.2|2370.4|2366.4|2370.4|2366.4|2370.2|2366.2|0
1768220150000|2026-01-12 12:15:50|2370.3|2366.3|2370.4|2366.4|2370.5|2366.5|2370.3|2366.3|0
1768220160000|2026-01-12 12:16:00|2370.2|2366.2|2370.3|2366.3|2370.4|2366.4|2370.2|2366.2|0
1768220180000|2026-01-12 12:16:20|2370.2|2366.2|2369.6|2365.6|2370.2|2366.7|2368.2|2365.6|1
1768220190000|2026-01-12 12:16:30|2368.3|2366.8|2368.3|2364.3|2368.3|2366.8|2368.2|2364.2|3
1768220210000|2026-01-12 12:16:50|2367.4|2365.9|2366.6|2365.1|2368|2365.9|2366.6|2364|5
1768220220000|2026-01-12 12:17:00|2367.1|2365.6|2369.3|2365.3|2369.3|2365.9|2367|2365.3|5
1768220230000|2026-01-12 12:17:10|2369.1|2365.1|2371|2367|2371.1|2368.1|2368.7|2365.1|0
1768220240000|2026-01-12 12:17:20|2370.1|2366.1|2371.1|2367.1|2371.1|2368.5|2369.9|2366.1|0
1768220250000|2026-01-12 12:17:30|2371.4|2367.4|2371.3|2367.3|2371.4|2367.4|2371.3|2367.3|0
1768220260000|2026-01-12 12:17:40|2371.2|2367.2|2373.2|2371.7|2374.5|2371.7|2370.5|2366.5|6
1768220270000|2026-01-12 12:17:50|2373.1|2371.6|2373.2|2371.7|2374.5|2371.7|2372.9|2370.5|1
1768220280000|2026-01-12 12:18:00|2374.6|2370.6|2374.7|2370.7|2374.7|2370.7|2374.6|2370.6|0
1768220290000|2026-01-12 12:18:10|2374.6|2370.6|2374.5|2370.5|2374.7|2371.8|2373.1|2370.5|0
1768220300000|2026-01-12 12:18:20|2373.3|2371.8|2373.2|2371.7|2374.5|2371.8|2373.2|2370.5|0
1768220310000|2026-01-12 12:18:30|2373.1|2371.6|2373.1|2371.6|2374.6|2371.7|2373.1|2370.5|0
1768220320000|2026-01-12 12:18:40|2373.2|2371.7|2373.1|2371.6|2375|2371.7|2373.1|2370.7|0
1768220340000|2026-01-12 12:19:00|2372.2|2370.7|2372.2|2370.7|2373.4|2370.7|2372.2|2369.2|19
1768220350000|2026-01-12 12:19:10|2373.3|2369.3|2373.9|2369.9|2373.9|2371.7|2372.3|2369.3|2
1768220360000|2026-01-12 12:19:20|2372.9|2371.4|2372.8|2371.3|2374|2371.4|2372.7|2370|0
1768220370000|2026-01-12 12:19:30|2372.3|2370.8|2372.8|2371.3|2372.9|2371.4|2372.3|2370.8|1
1768220390000|2026-01-12 12:19:50|2373.6|2369.6|2373.2|2371.7|2374|2371.7|2373.2|2369.6|0
1768220400000|2026-01-12 12:20:00|2373.1|2371.6|2373.1|2371.6|2373.2|2371.7|2373.1|2371.6|0
1768220410000|2026-01-12 12:20:10|2373.8|2369.8|2373.7|2369.7|2374|2371.3|2372.8|2369.7|2
1768220420000|2026-01-12 12:20:20|2373.6|2369.6|2373.3|2369.3|2373.6|2369.6|2373.2|2369.2|0
1768220430000|2026-01-12 12:20:30|2373.2|2369.2|2371.9|2370.4|2373.2|2370.4|2371.8|2368.7|0
1768220450000|2026-01-12 12:20:50|2373.2|2371.7|2373.2|2371.7|2373.2|2371.7|2373.2|2371.7|2
1768220460000|2026-01-12 12:21:00|2373.3|2371.8|2373.4|2371.9|2373.4|2371.9|2373.3|2371.8|0
1768220470000|2026-01-12 12:21:10|2373.2|2371.7|2376.1|2372.1|2376.1|2373|2373.2|2371.1|6
1768220480000|2026-01-12 12:21:20|2375|2373.5|2375|2373.5|2376.1|2373.5|2374.9|2371.8|1
1768220490000|2026-01-12 12:21:30|2376|2372|2375.8|2371.8|2376|2372|2375.8|2371.8|0
1768220500000|2026-01-12 12:21:40|2374.4|2372.9|2375.3|2371.3|2375.6|2372.9|2374.3|2371.3|0
1768220510000|2026-01-12 12:21:50|2375|2371|2375.7|2371.7|2375.7|2371.7|2374.9|2370.9|0
1768220520000|2026-01-12 12:22:00|2375.4|2371.4|2374.8|2370.8|2375.7|2371.7|2374.8|2370.8|0
1768220540000|2026-01-12 12:22:20|2374.9|2370.9|2374|2370|2375.1|2371.1|2374|2370|0
1768220550000|2026-01-12 12:22:30|2373.9|2369.9|2373.6|2369.6|2373.9|2369.9|2373.3|2369.3|2
1768220560000|2026-01-12 12:22:40|2373.7|2369.7|2371.8|2370.3|2373.8|2370.3|2371.8|2369.1|3
1768220570000|2026-01-12 12:22:50|2371.7|2370.2|2372.2|2368.2|2372.4|2370.2|2371|2368|1
1768220580000|2026-01-12 12:23:00|2372.3|2368.3|2373.6|2369.6|2373.7|2369.9|2371.1|2368.2|1
1768220590000|2026-01-12 12:23:10|2373.7|2369.7|2372.7|2368.7|2373.8|2369.8|2372.7|2368.7|0
1768220600000|2026-01-12 12:23:20|2372.6|2368.6|2372.4|2368.4|2372.6|2368.6|2372.4|2368.4|0
1768220610000|2026-01-12 12:23:30|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|0
1768220620000|2026-01-12 12:23:40|2372.4|2368.4|2373.4|2371.9|2374.7|2371.9|2371.1|2367.1|5
1768220630000|2026-01-12 12:23:50|2374.8|2370.8|2373.6|2372.1|2374.8|2372.1|2373.4|2370.7|0
1768220640000|2026-01-12 12:24:00|2375|2371|2373.5|2372|2375|2372.1|2373.4|2370.9|0
1768220650000|2026-01-12 12:24:10|2373.4|2371.9|2373.5|2372|2375|2372.1|2373.4|2371|0
1768220660000|2026-01-12 12:24:20|2373.6|2372.1|2373.6|2372.1|2375.1|2372.2|2373.5|2370.9|0
1768220670000|2026-01-12 12:24:30|2373.7|2372.2|2373.5|2372|2375.1|2372.2|2373.5|2371.1|0
1768220680000|2026-01-12 12:24:40|2373.4|2371.9|2374|2372.5|2375.2|2372.5|2373.4|2371.2|0
1768220690000|2026-01-12 12:24:50|2375.4|2371.4|2374.1|2372.6|2375.4|2372.6|2374.1|2371.4|0
1768220700000|2026-01-12 12:25:00|2373.9|2372.4|2374.3|2372.8|2374.3|2372.8|2373.9|2372.4|0
1768220710000|2026-01-12 12:25:10|2375.8|2371.8|2375.9|2371.9|2375.9|2372.9|2374.3|2371.8|1
1768220720000|2026-01-12 12:25:20|2375.8|2371.8|2374.5|2373|2375.8|2373|2374.3|2371.8|0
1768220730000|2026-01-12 12:25:30|2375.9|2371.9|2374.7|2373.2|2375.9|2373.2|2374.7|2371.9|0
1768220740000|2026-01-12 12:25:40|2374.9|2373.4|2375.5|2374|2375.5|2374|2374.9|2373.4|7
1768220750000|2026-01-12 12:25:50|2375.4|2373.9|2374.5|2370.5|2375.9|2373.9|2374.5|2370.5|1
1768220760000|2026-01-12 12:26:00|2374.7|2370.7|2375.1|2371.1|2375.1|2371.1|2374.5|2370.5|0
1768220770000|2026-01-12 12:26:10|2375.6|2371.6|2374.7|2370.7|2375.6|2372.4|2373.7|2370.6|0
1768220780000|2026-01-12 12:26:20|2374.6|2370.6|2374|2370|2375.1|2371.1|2374|2370|0
1768220790000|2026-01-12 12:26:30|2373.8|2369.8|2371.6|2370.1|2373.8|2370.1|2371.6|2368.6|1
1768220800000|2026-01-12 12:26:40|2371.5|2370|2373.3|2369.3|2373.3|2370.2|2371.5|2369.3|1
1768220810000|2026-01-12 12:26:50|2373.4|2369.4|2372.8|2371.3|2373.9|2371.3|2372.7|2369.4|0
1768220820000|2026-01-12 12:27:00|2374.4|2370.4|2372.8|2371.3|2374.6|2371.7|2372.7|2370.2|0
1768220830000|2026-01-12 12:27:10|2374.5|2370.5|2374.4|2370.4|2374.5|2370.5|2374.4|2370.4|0
1768220840000|2026-01-12 12:27:20|2374.5|2370.5|2374.9|2370.9|2375|2371|2374.5|2370.5|0
1768220850000|2026-01-12 12:27:30|2374.4|2370.4|2374.6|2370.6|2374.8|2370.8|2374.2|2370.2|0
1768220860000|2026-01-12 12:27:40|2374.5|2370.5|2374.8|2370.8|2374.8|2370.8|2374.4|2370.4|0
1768220870000|2026-01-12 12:27:50|2374.6|2370.6|2375.1|2371.1|2375.3|2371.3|2374.6|2370.6|0
1768220880000|2026-01-12 12:28:00|2375.2|2371.2|2375.3|2371.3|2375.4|2371.4|2375.2|2371.2|0
1768220890000|2026-01-12 12:28:10|2375.4|2371.4|2375.1|2371.1|2375.5|2372.5|2373.8|2371.1|0
1768220910000|2026-01-12 12:28:30|2373.9|2372.4|2373.8|2372.3|2375.1|2372.4|2373.8|2371|0
1768220920000|2026-01-12 12:28:40|2375|2371|2375|2371|2375|2372.3|2373.8|2371|0
1768220940000|2026-01-12 12:29:00|2373.8|2372.3|2375.1|2371.1|2375.1|2372.4|2373.8|2371|0
1768220960000|2026-01-12 12:29:20|2373.7|2372.2|2373.7|2372.2|2373.7|2372.2|2373.6|2372.1|0
1768220970000|2026-01-12 12:29:30|2373.9|2372.4|2373.9|2372.4|2373.9|2372.4|2373.9|2372.4|0
1768220980000|2026-01-12 12:29:40|2375.7|2371.7|2374.5|2373|2375.7|2373.1|2374.5|2371.7|1
1768220990000|2026-01-12 12:29:50|2374.4|2372.9|2374.7|2373.2|2374.7|2373.2|2374.4|2372.9|0
1768221000000|2026-01-12 12:30:00|2374.8|2373.3|2375|2373.5|2375.3|2373.8|2374.8|2373.3|1
1768221010000|2026-01-12 12:30:10|2375.1|2373.6|2375|2373.5|2375.3|2373.8|2375|2373.5|0
1768221020000|2026-01-12 12:30:20|2375.1|2373.6|2375|2373.5|2375.1|2373.6|2375|2373.5|0
1768221030000|2026-01-12 12:30:30|2375.1|2373.6|2375|2373.5|2375.1|2373.6|2375|2373.5|0
1768221040000|2026-01-12 12:30:40|2374.8|2373.3|2374.8|2373.3|2374.8|2373.3|2374.7|2373.2|0
1768221050000|2026-01-12 12:30:50|2375.1|2373.6|2375|2373.5|2375.1|2373.6|2375|2373.5|0
1768221060000|2026-01-12 12:31:00|2375.1|2373.6|2375.1|2373.6|2375.1|2373.6|2375|2373.5|2
1768221070000|2026-01-12 12:31:10|2374.8|2373.3|2375.1|2373.6|2375.1|2373.6|2374.8|2373.3|0
1768221080000|2026-01-12 12:31:20|2375.2|2373.7|2375.1|2373.6|2375.2|2373.7|2375.1|2373.6|0
1768221090000|2026-01-12 12:31:30|2375.2|2373.7|2375.2|2373.7|2375.3|2373.8|2375.1|2373.6|1
1768221100000|2026-01-12 12:31:40|2375.1|2373.6|2375.1|2373.6|2375.1|2373.6|2375|2373.5|1
1768221110000|2026-01-12 12:31:50|2374.9|2373.4|2375.3|2373.8|2375.3|2373.8|2374.9|2373.4|0
1768221120000|2026-01-12 12:32:00|2375.4|2373.9|2375.2|2373.7|2375.4|2373.9|2375.2|2373.7|0
1768221130000|2026-01-12 12:32:10|2375.1|2373.6|2376.5|2375|2377.3|2375.8|2375.1|2373.6|8
1768221140000|2026-01-12 12:32:20|2376.6|2375.1|2376.3|2374.8|2377.9|2375.4|2376.3|2373.9|0
1768221150000|2026-01-12 12:32:30|2376.4|2374.9|2376.8|2375.3|2376.9|2375.4|2376.3|2374.8|1
1768221160000|2026-01-12 12:32:40|2376.9|2375.4|2377.2|2375.7|2377.2|2375.7|2376.7|2375.2|0
1768221170000|2026-01-12 12:32:50|2377.1|2375.6|2377.1|2375.6|2377.1|2375.6|2377|2375.5|2
1768221180000|2026-01-12 12:33:00|2377|2375.5|2376.7|2375.2|2377|2375.5|2376.7|2375.2|0
1768221190000|2026-01-12 12:33:10|2376.8|2375.3|2375.6|2374.1|2377|2375.5|2375.6|2374.1|5
1768221210000|2026-01-12 12:33:30|2376.4|2374.9|2376.4|2374.9|2376.4|2374.9|2376.4|2374.9|1
1768221230000|2026-01-12 12:33:50|2376.8|2375.3|2376.5|2375|2376.8|2375.3|2376.5|2375|0
1768221240000|2026-01-12 12:34:00|2376.6|2375.1|2376.7|2375.2|2376.9|2375.4|2376.6|2375.1|1
1768221250000|2026-01-12 12:34:10|2376.6|2375.1|2376.6|2375.1|2376.6|2375.1|2376.5|2375|0
1768221260000|2026-01-12 12:34:20|2376.8|2375.3|2376.7|2375.2|2376.8|2375.3|2376.7|2375.2|0
1768221270000|2026-01-12 12:34:30|2376.9|2375.4|2376.5|2375|2376.9|2375.4|2376.3|2374.8|1
1768221280000|2026-01-12 12:34:40|2376.3|2374.8|2376.5|2375|2376.5|2375|2376.3|2374.8|0
1768221300000|2026-01-12 12:35:00|2376.6|2375.1|2376.3|2374.8|2376.7|2375.2|2376.3|2374.8|0
1768221310000|2026-01-12 12:35:10|2375.2|2373.7|2375.1|2373.6|2375.3|2373.8|2375.1|2373.6|3
1768221320000|2026-01-12 12:35:20|2375.5|2374|2374.5|2373|2376|2374|2374.5|2372|2
1768221330000|2026-01-12 12:35:30|2375.6|2371.6|2374.5|2373|2375.6|2373.2|2374.4|2371.6|1
1768221340000|2026-01-12 12:35:40|2374.6|2373.1|2374.7|2373.2|2374.7|2373.2|2374.6|2373.1|0
1768221350000|2026-01-12 12:35:50|2374.5|2373|2374.4|2372.9|2374.6|2373.1|2374.4|2372.9|0
1768221360000|2026-01-12 12:36:00|2374.2|2372.7|2375.2|2373.7|2375.2|2373.7|2374|2372.5|2
1768221370000|2026-01-12 12:36:10|2374.8|2373.3|2373.5|2372|2375.1|2373.3|2373.5|2371.1|1
1768221380000|2026-01-12 12:36:20|2373.6|2372.1|2374.7|2370.7|2374.7|2372.1|2373.5|2370.6|0
1768221390000|2026-01-12 12:36:30|2374.6|2370.6|2373.5|2372|2374.7|2372.2|2373.5|2370.6|0
1768221400000|2026-01-12 12:36:40|2373.6|2372.1|2373.6|2372.1|2373.6|2372.1|2373.6|2372.1|0
1768221410000|2026-01-12 12:36:50|2373.8|2372.3|2373.7|2372.2|2373.9|2372.4|2373.7|2372.2|0
1768221420000|2026-01-12 12:37:00|2373.6|2372.1|2373.7|2372.2|2373.7|2372.2|2373.6|2372.1|0
1768221440000|2026-01-12 12:37:20|2373.6|2372.1|2372.5|2371|2373.6|2372.1|2372.4|2370.9|1
1768221450000|2026-01-12 12:37:30|2372.4|2370.9|2372.6|2371.1|2372.6|2371.1|2372.4|2370.9|4
1768221460000|2026-01-12 12:37:40|2372.4|2370.9|2372.4|2370.9|2372.4|2370.9|2372.3|2370.8|0
1768221500000|2026-01-12 12:38:20|2372.5|2371|2372.4|2370.9|2372.5|2371|2372.4|2370.9|0
1768221510000|2026-01-12 12:38:30|2372.1|2370.6|2371.1|2369.6|2372.1|2370.6|2371|2369.5|4
1768221520000|2026-01-12 12:38:40|2371|2369.5|2370.9|2369.4|2371|2369.5|2370.9|2369.4|0
1768221530000|2026-01-12 12:38:50|2371|2369.5|2371|2369.5|2371|2369.5|2370.9|2369.4|0
1768221540000|2026-01-12 12:39:00|2371.7|2370.2|2371.3|2369.8|2371.7|2370.2|2371.3|2369.8|2
1768221550000|2026-01-12 12:39:10|2371|2369.5|2371|2369.5|2371|2369.5|2370.5|2369|8
1768221560000|2026-01-12 12:39:20|2370.9|2369.4|2371|2369.5|2371|2369.5|2370.9|2369.4|0
1768221570000|2026-01-12 12:39:30|2371.2|2369.7|2371.7|2370.2|2371.9|2370.4|2371.2|2369.7|3
1768221580000|2026-01-12 12:39:40|2371.3|2369.8|2371.3|2369.8|2371.3|2369.8|2371.3|2369.8|0
1768221590000|2026-01-12 12:39:50|2372.6|2368.6|2371.2|2369.7|2372.6|2370.9|2370.8|2368.6|3
1768221600000|2026-01-12 12:40:00|2371.3|2369.8|2370.3|2368.8|2371.3|2369.8|2370.3|2368.8|3
1768221610000|2026-01-12 12:40:10|2370.2|2368.7|2370.9|2369.4|2371.2|2369.7|2369.9|2368.4|1
1768221620000|2026-01-12 12:40:20|2370.8|2369.3|2371.3|2369.8|2371.3|2369.8|2370.8|2369.3|8
1768221630000|2026-01-12 12:40:30|2371.4|2369.9|2371|2369.5|2373.4|2370.5|2370.9|2369.4|3
1768221640000|2026-01-12 12:40:40|2370.9|2369.4|2371.2|2369.7|2371.2|2369.7|2370.9|2369.4|0
1768221660000|2026-01-12 12:41:00|2371.4|2369.9|2370.3|2368.8|2371.7|2370.2|2370.2|2368.7|9
1768221670000|2026-01-12 12:41:10|2370.2|2368.7|2370.2|2368.7|2370.3|2368.8|2370.2|2368.7|0
1768221680000|2026-01-12 12:41:20|2370.1|2368.6|2369.9|2368.4|2370.1|2368.6|2369.8|2368.3|0
1768221690000|2026-01-12 12:41:30|2369.8|2368.3|2369.4|2367.9|2369.8|2368.3|2369.3|2367.8|1
1768221700000|2026-01-12 12:41:40|||||||||1
1768221710000|2026-01-12 12:41:50|2369.5|2368|2369.4|2367.9|2369.5|2368|2369.4|2367.9|1
1768221720000|2026-01-12 12:42:00|2369.5|2368|2368|2366.5|2369.5|2368|2367.9|2366.4|23
1768221730000|2026-01-12 12:42:10|2368.1|2366.6|2368.1|2366.6|2368.3|2366.8|2368|2366.5|4
1768221740000|2026-01-12 12:42:20|||||||||1
1768221750000|2026-01-12 12:42:30|2368|2366.5|2368|2366.5|2368.5|2367|2368|2366.5|2
1768221770000|2026-01-12 12:42:50|2368.1|2366.6|2368.1|2366.6|2368.2|2366.7|2368.1|2366.6|0
1768221780000|2026-01-12 12:43:00|2368.2|2366.7|2368.1|2366.6|2368.2|2366.7|2368.1|2366.6|0
1768221790000|2026-01-12 12:43:10|||||||||1
1768221800000|2026-01-12 12:43:20|2368.3|2366.8|2369.7|2365.7|2369.7|2367.3|2368.3|2365.7|2
1768221810000|2026-01-12 12:43:30|2368.4|2366.9|2367.4|2365.9|2368.6|2367.1|2367.2|2365.7|3
1768221830000|2026-01-12 12:43:50|2367.2|2365.7|2367.3|2365.8|2367.3|2365.8|2367.2|2365.7|2
1768221840000|2026-01-12 12:44:00|2367.4|2365.9|2369.1|2367.6|2369.5|2368|2367.4|2365.9|2
1768221850000|2026-01-12 12:44:10|2369.4|2367.9|2370.6|2369.1|2370.6|2369.1|2369.4|2366.6|1
1768221860000|2026-01-12 12:44:20|2370.8|2369.3|2371|2369.5|2372|2369.6|2370.6|2368|0
1768221870000|2026-01-12 12:44:30|2370.9|2369.4|2370.7|2369.2|2370.9|2369.4|2370.7|2369.2|1
1768221880000|2026-01-12 12:44:40|2369.4|2367.9|2369.8|2365.8|2370.2|2367.9|2369.4|2365.6|0
1768221890000|2026-01-12 12:44:50|2368.8|2367.3|2368.3|2366.8|2368.9|2367.4|2368.2|2366.7|2
1768221900000|2026-01-12 12:45:00|2368.6|2367.1|2370.3|2366.3|2370.3|2367.4|2368.6|2366.3|1
1768221910000|2026-01-12 12:45:10|2370.2|2366.2|2368.9|2367.4|2370.2|2367.4|2368.8|2366.2|0
1768221920000|2026-01-12 12:45:20|2368.8|2367.3|2368.8|2367.3|2368.8|2367.3|2368.8|2367.3|0
1768221930000|2026-01-12 12:45:30|2370.3|2366.3|2368.7|2367.2|2370.3|2367.4|2368.7|2366.2|1
1768221940000|2026-01-12 12:45:40|2368.8|2367.3|2369.6|2368.1|2370.6|2368.3|2368.8|2366.6|1
1768221950000|2026-01-12 12:45:50|2369.5|2368|2369.3|2367.8|2369.5|2368|2369.3|2367.8|0
1768221960000|2026-01-12 12:46:00|2369.4|2367.9|2369.4|2367.9|2369.5|2368|2369.4|2367.9|0
1768221970000|2026-01-12 12:46:10|2369.5|2368|2370.3|2368.8|2370.8|2368.8|2369.3|2366.8|0
1768221980000|2026-01-12 12:46:20|2370.4|2368.9|2370.2|2368.7|2370.5|2369|2370.2|2368.7|1
1768221990000|2026-01-12 12:46:30|2370|2368.5|2370.2|2368.7|2370.2|2368.7|2370|2368.5|0
1768222010000|2026-01-12 12:46:50|2370.1|2368.6|2369.2|2367.7|2370.1|2368.6|2369.1|2367.6|1
1768222020000|2026-01-12 12:47:00|2369.3|2367.8|2371.4|2367.4|2371.5|2368.6|2369.3|2367.4|0
1768222030000|2026-01-12 12:47:10|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|0
1768222040000|2026-01-12 12:47:20|2370.5|2369|2371.5|2367.5|2371.5|2369|2370.3|2367.4|0
1768222050000|2026-01-12 12:47:30|2370.4|2368.9|2371.9|2367.9|2371.9|2369|2370.4|2367.5|0
1768222070000|2026-01-12 12:47:50|2371.8|2367.8|2371|2367|2371.8|2367.8|2371|2367|0
1768222080000|2026-01-12 12:48:00|2371.1|2367.1|2371.6|2367.6|2371.9|2368.8|2370.3|2367.1|0
1768222090000|2026-01-12 12:48:10|2370.3|2368.8|2370|2368.5|2370.3|2368.8|2370|2368.5|0
1768222100000|2026-01-12 12:48:20|2369.9|2368.4|2369.3|2367.8|2369.9|2368.4|2369.3|2367.8|1
1768222110000|2026-01-12 12:48:30|2369.5|2368|2372|2368|2372|2368.8|2369.5|2367|1
1768222120000|2026-01-12 12:48:40|2372.3|2368.3|2372.3|2368.3|2372.3|2369.8|2371.1|2368.3|1
1768222130000|2026-01-12 12:48:50|2372.2|2368.2|2372.2|2368.2|2372.3|2368.3|2372.2|2368.2|0
1768222140000|2026-01-12 12:49:00|2372.3|2368.3|2371.7|2367.7|2372.3|2368.3|2371.5|2367.5|0
1768222150000|2026-01-12 12:49:10|2371.8|2367.8|2371.8|2367.8|2371.9|2367.9|2371.8|2367.8|0
1768222160000|2026-01-12 12:49:20|2371.9|2367.9|2371.9|2367.9|2372|2368|2371.9|2367.9|0
1768222170000|2026-01-12 12:49:30|2371.8|2367.8|2371.5|2367.5|2371.8|2367.8|2371.4|2367.4|0
1768222180000|2026-01-12 12:49:40|2370|2368.5|2369.9|2368.4|2371.3|2368.5|2369.9|2367.3|0
1768222190000|2026-01-12 12:49:50|2369.8|2368.3|2369.8|2368.3|2369.8|2368.3|2369.8|2368.3|0
1768222210000|2026-01-12 12:50:10|2369.9|2368.4|2369.9|2368.4|2369.9|2368.4|2369.9|2368.4|0
1768222220000|2026-01-12 12:50:20|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|1
1768222230000|2026-01-12 12:50:30|2370.2|2368.7|2370.2|2368.7|2370.2|2368.7|2370.2|2368.7|0
1768222240000|2026-01-12 12:50:40|2372.2|2368.2|2371.5|2370|2372.2|2370|2371.4|2368.2|1
1768222250000|2026-01-12 12:50:50|2371.4|2369.9|2372.1|2368.1|2372.2|2369.9|2371.1|2368.1|1
1768222260000|2026-01-12 12:51:00|2372|2368|2370.7|2369.2|2372.1|2369.2|2370.7|2368|0
1768222270000|2026-01-12 12:51:10|2370.6|2369.1|2370.7|2369.2|2370.7|2369.2|2370.6|2369.1|0
1768222280000|2026-01-12 12:51:20|2370.6|2369.1|2370.6|2369.1|2370.6|2369.1|2370.6|2369.1|0
1768222290000|2026-01-12 12:51:30|2370.7|2369.2|2370.7|2369.2|2370.8|2369.3|2370.7|2369.2|0
1768222300000|2026-01-12 12:51:40|2370.5|2369|2371.7|2367.7|2371.7|2369.2|2370.5|2367.7|0
1768222310000|2026-01-12 12:51:50|2371.8|2367.8|2371.9|2367.9|2372.1|2369.1|2370.6|2367.8|0
1768222320000|2026-01-12 12:52:00|2370.7|2369.2|2370.4|2368.9|2372.2|2369.2|2369.9|2368|2
1768222340000|2026-01-12 12:52:20|2370.5|2369|2370.4|2368.9|2370.5|2369|2370.4|2368.9|2
1768222350000|2026-01-12 12:52:30|2370.3|2368.8|2370.2|2368.7|2370.3|2368.8|2370.2|2368.7|0
1768222360000|2026-01-12 12:52:40|2370.3|2368.8|2370.1|2368.6|2370.3|2368.8|2370|2368.5|0
1768222370000|2026-01-12 12:52:50|2370|2368.5|2370.1|2368.6|2370.1|2368.6|2370|2368.5|0
1768222380000|2026-01-12 12:53:00|2370|2368.5|2368.9|2367.4|2370.1|2368.6|2368.8|2367.3|3
1768222390000|2026-01-12 12:53:10|2368.8|2367.3|2368.8|2367.3|2368.8|2367.3|2368.8|2367.3|0
1768222400000|2026-01-12 12:53:20|||||||||1
1768222410000|2026-01-12 12:53:30|2369.2|2367.7|2369.1|2367.6|2369.3|2367.8|2369.1|2367.6|2
1768222420000|2026-01-12 12:53:40|2369.2|2367.7|2369|2367.5|2369.3|2367.8|2369|2367.5|1
1768222430000|2026-01-12 12:53:50|2369.1|2367.6|2369.3|2367.8|2369.3|2367.8|2369.1|2367.6|0
1768222440000|2026-01-12 12:54:00|2370|2368.5|2369.7|2368.2|2372|2369.4|2369.7|2368|5
1768222450000|2026-01-12 12:54:10|2369.6|2368.1|2369.5|2368|2369.6|2368.1|2369.5|2368|0
1768222460000|2026-01-12 12:54:20|2369.6|2368.1|2369.5|2368|2369.6|2368.1|2369.5|2368|0
1768222470000|2026-01-12 12:54:30|2369.3|2367.8|2369.6|2368.1|2369.7|2368.2|2369.3|2367.8|0
1768222480000|2026-01-12 12:54:40|2369.7|2368.2|2369.7|2368.2|2369.7|2368.2|2369.7|2368.2|0
1768222490000|2026-01-12 12:54:50|2369.9|2368.4|2370.1|2368.6|2370.1|2368.6|2369.9|2368.4|1
1768222510000|2026-01-12 12:55:10|2370.6|2369.1|2371.1|2369.6|2372.9|2370|2370.6|2368|1
1768222520000|2026-01-12 12:55:20|2372.1|2368.1|2370.7|2369.2|2372.1|2369.2|2370.7|2368|0
1768222540000|2026-01-12 12:55:40|2370.6|2369.1|2370.6|2369.1|2370.7|2369.2|2370.6|2369.1|0
1768222550000|2026-01-12 12:55:50|2370.7|2369.2|2370.6|2369.1|2370.7|2369.2|2370.6|2369.1|0
1768222560000|2026-01-12 12:56:00|2370.7|2369.2|2370.8|2369.3|2370.9|2369.4|2370.6|2369.1|0
1768222570000|2026-01-12 12:56:10|2370.9|2369.4|2370.6|2366.6|2370.9|2369.4|2370.2|2366.6|1
1768222580000|2026-01-12 12:56:20|2369.3|2367.8|2368.9|2367.4|2370.8|2368|2368.9|2366.4|0
1768222590000|2026-01-12 12:56:30|2368.8|2367.3|2368.9|2367.4|2369|2367.5|2368.8|2367.3|0
1768222600000|2026-01-12 12:56:40|2369|2367.5|2369|2367.5|2369|2367.5|2369|2367.5|0
1768222610000|2026-01-12 12:56:50|2369.1|2367.6|2369.7|2368.2|2369.7|2368.2|2369|2367.5|1
1768222620000|2026-01-12 12:57:00|2369.6|2368.1|2369.4|2367.9|2369.6|2368.1|2369.2|2367.7|0
1768222630000|2026-01-12 12:57:10|2369.5|2368|2369.5|2368|2369.5|2368|2369.4|2367.9|0
1768222640000|2026-01-12 12:57:20|2369.4|2367.9|2371|2367|2371|2368.4|2369.4|2367|0
1768222650000|2026-01-12 12:57:30|2370.8|2366.8|2369.2|2367.7|2370.8|2368|2369|2366.8|0
1768222660000|2026-01-12 12:57:40|2369.3|2367.8|2371|2367|2371|2368|2369.2|2367|0
1768222670000|2026-01-12 12:57:50|2371.1|2367.1|2371|2367|2371.1|2367.1|2371|2367|0
1768222680000|2026-01-12 12:58:00|2371.1|2367.1|2369.7|2368.2|2371.1|2368.2|2369.6|2366.9|0
1768222690000|2026-01-12 12:58:10|2369.6|2368.1|2369.7|2368.2|2369.7|2368.2|2369.6|2368.1|0
1768222700000|2026-01-12 12:58:20|2371|2367|2371.1|2367.1|2371.1|2367.1|2371|2367|0
1768222710000|2026-01-12 12:58:30|2371.3|2367.3|2371.2|2367.2|2371.3|2367.3|2371.2|2367.2|0
1768222720000|2026-01-12 12:58:40|2371.3|2367.3|2371.2|2367.2|2371.3|2367.3|2371.2|2367.2|0
1768222730000|2026-01-12 12:58:50|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|0
1768222740000|2026-01-12 12:59:00|2370.2|2368.7|2374|2372.5|2375.1|2372.7|2370.2|2368.7|3
1768222750000|2026-01-12 12:59:10|2373.9|2372.4|2373.5|2372|2374.3|2372.8|2373.5|2372|1
1768222760000|2026-01-12 12:59:20|2373.6|2372.1|2373.2|2371.7|2373.7|2372.2|2373.2|2371.7|1
1768222770000|2026-01-12 12:59:30|2373.1|2371.6|2374|2372.5|2374|2372.5|2373.1|2371.6|2
1768222780000|2026-01-12 12:59:40|2374.2|2372.7|2374.5|2373|2374.5|2373|2374.1|2372.6|0
1768222790000|2026-01-12 12:59:50|2374.6|2373.1|2374.6|2373.1|2374.6|2373.1|2374.6|2373.1|0
1768222800000|2026-01-12 13:00:00|2375.6|2374.1|2376.4|2374.9|2378.5|2377|2375.6|2374.1|22
1768222810000|2026-01-12 13:00:10|2376.3|2374.8|2373.5|2372|2376.9|2374.8|2373.5|2371.4|2
1768222820000|2026-01-12 13:00:20|2373.3|2371.8|2372.3|2370.8|2374.9|2373|2372.1|2369.3|1
1768222830000|2026-01-12 13:00:30|2372.4|2370.9|2374.8|2373.3|2376|2373.3|2372.3|2370.3|3
1768222840000|2026-01-12 13:00:40|2374.9|2373.4|2373.9|2372.4|2376.3|2373.5|2373.8|2372.3|1
1768222850000|2026-01-12 13:00:50|2373.8|2372.3|2376.6|2372.6|2376.6|2373.6|2373.8|2372|1
1768222860000|2026-01-12 13:01:00|2375.1|2373.6|2373.3|2371.8|2375.2|2373.7|2373|2369.4|6
1768222870000|2026-01-12 13:01:10|2373.2|2371.7|2375.2|2373.7|2375.4|2373.7|2373.2|2371.3|0
1768222880000|2026-01-12 13:01:20|2375.1|2373.6|2376.9|2375.4|2377.6|2375.7|2374.9|2373.4|3
1768222890000|2026-01-12 13:01:30|2377|2375.5|2372|2370.5|2377.5|2376|2371.3|2369.8|12
1768222900000|2026-01-12 13:01:40|2371.9|2370.4|2369.4|2367.9|2371.9|2370.4|2369.3|2367.8|1
1768222910000|2026-01-12 13:01:50|2370|2368.5|2372.1|2370.6|2372.9|2370.8|2369.9|2368.4|4
1768222920000|2026-01-12 13:02:00|2372|2370.5|2371.5|2370|2372.7|2370.5|2370.3|2367.8|5
1768222930000|2026-01-12 13:02:10|2372.6|2368.6|2372|2370.5|2372.6|2371.1|2371.2|2368.6|1
1768222940000|2026-01-12 13:02:20|2371.9|2370.4|2370.4|2368.9|2373.1|2370.7|2370|2368.2|5
1768222950000|2026-01-12 13:02:30|2370.5|2369|2366.5|2365|2370.5|2369|2366.4|2364.9|11
1768222960000|2026-01-12 13:02:40|2366.6|2365.1|2369.9|2368.4|2370.1|2368.6|2366.6|2365.1|3
1768222970000|2026-01-12 13:02:50|2370|2368.5|2369.5|2368|2370.5|2369|2369.3|2367.8|5
1768222980000|2026-01-12 13:03:00|2369.3|2367.8|2372.4|2370.9|2372.5|2371|2368.4|2366.9|14
1768222990000|2026-01-12 13:03:10|2372.5|2371|2373.5|2372|2374.1|2372.6|2372.5|2371|3
1768223000000|2026-01-12 13:03:20|2373.6|2372.1|2375.1|2373.6|2376.1|2373.8|2373.5|2372|3
1768223010000|2026-01-12 13:03:30|2375.2|2373.7|2373.3|2371.8|2375.9|2374|2373.2|2370.6|6
1768223020000|2026-01-12 13:03:40|2373.2|2371.7|2373.5|2372|2373.5|2372|2372.7|2371.2|1
1768223030000|2026-01-12 13:03:50|2373.7|2372.2|2375.1|2373.6|2375.2|2373.7|2373.7|2372.2|3
1768223040000|2026-01-12 13:04:00|2374.9|2373.4|2376.2|2374.7|2376.3|2374.8|2374.9|2373.4|6
1768223050000|2026-01-12 13:04:10|2376.1|2374.6|2376.6|2375.1|2377.8|2375.5|2374.6|2372.1|8
1768223060000|2026-01-12 13:04:20|2377.4|2375.9|2375.1|2373.6|2378|2376|2374.5|2372.8|8
1768223070000|2026-01-12 13:04:30|2374.8|2373.3|2378.3|2376.8|2378.5|2377|2374.8|2372.7|4
1768223080000|2026-01-12 13:04:40|2378.1|2376.6|2379.1|2375.1|2379.3|2377.8|2377.6|2374.9|11
1768223090000|2026-01-12 13:04:50|2377.9|2376.4|2378.8|2377.3|2378.9|2377.4|2377.7|2376.2|0
1768223100000|2026-01-12 13:05:00|2378.7|2377.2|2379.8|2378.3|2380.4|2378.9|2378.6|2377.1|16
1768223110000|2026-01-12 13:05:10|2379.9|2378.4|2378.5|2377|2380.9|2378.6|2378.5|2375.9|0
1768223120000|2026-01-12 13:05:20|2379.8|2375.8|2377.2|2375.7|2379.8|2377.2|2377.2|2375.7|1
1768223130000|2026-01-12 13:05:30|2377.1|2375.6|2378.6|2374.6|2379.4|2376.4|2377.1|2374.3|1
1768223140000|2026-01-12 13:05:40|2378.1|2374.1|2379.6|2375.6|2379.9|2377.3|2376.6|2373.2|4
1768223150000|2026-01-12 13:05:50|2379.7|2375.7|2377|2375.5|2379.7|2376.8|2377|2374.2|2
1768223160000|2026-01-12 13:06:00|2378.3|2374.3|2377.1|2375.6|2378.3|2375.7|2376.9|2374.3|0
1768223170000|2026-01-12 13:06:10|2377|2375.5|2376.2|2372.2|2377.7|2375.6|2374.9|2372.2|3
1768223180000|2026-01-12 13:06:20|2375|2373.5|2374.3|2372.8|2376.2|2373.7|2374.2|2371|9
1768223190000|2026-01-12 13:06:30|2375.8|2374.3|2376.3|2372.3|2376.9|2374.3|2375.1|2372.3|2
1768223200000|2026-01-12 13:06:40|2375.1|2371.1|2374.8|2370.8|2375.9|2373.7|2374.8|2370.8|1
1768223210000|2026-01-12 13:06:50|2374.9|2370.9|2373|2371.5|2374.9|2371.9|2372.7|2370.8|2
1768223220000|2026-01-12 13:07:00|2373.1|2371.6|2373.9|2369.9|2374.2|2371.6|2372.6|2369.9|1
1768223230000|2026-01-12 13:07:10|2372.7|2371.2|2374.7|2373.2|2376.2|2373.3|2372.7|2370.2|5
1768223240000|2026-01-12 13:07:20|2374.8|2373.3|2376.6|2375.1|2378.4|2375.7|2374.8|2372.1|1
1768223250000|2026-01-12 13:07:30|2376.7|2375.2|2378.2|2374.2|2378.2|2375.7|2375.2|2373.4|4
1768223260000|2026-01-12 13:07:40|2378.3|2374.3|2377.5|2376|2378.3|2376|2377|2374.3|1
1768223270000|2026-01-12 13:07:50|2377.4|2375.9|2380.9|2376.9|2380.9|2377.3|2377|2374.3|5
1768223280000|2026-01-12 13:08:00|2379.8|2378.3|2380.4|2378.9|2380.6|2379.1|2379.8|2378.3|3
1768223290000|2026-01-12 13:08:10|2380.5|2379|2380|2378.5|2381.4|2379.9|2379.5|2378|8
1768223300000|2026-01-12 13:08:20|2379.9|2378.4|2379.7|2378.2|2382|2379.3|2379.6|2378|4
1768223310000|2026-01-12 13:08:30|2379.8|2378.3|2380.8|2379.3|2381.8|2379.3|2379.8|2377.5|3
1768223320000|2026-01-12 13:08:40|2380.9|2379.4|2383|2381.5|2383|2381.5|2380.9|2379.4|7
1768223330000|2026-01-12 13:08:50|2383.1|2381.6|2383.1|2381.6|2383.2|2381.7|2382.8|2381.3|4
1768223340000|2026-01-12 13:09:00|2384.6|2380.6|2383.1|2381.6|2384.6|2381.8|2381.2|2379.4|7
1768223350000|2026-01-12 13:09:10|2382.9|2381.4|2382.6|2381.1|2384.1|2381.4|2381.7|2379.2|1
1768223360000|2026-01-12 13:09:20|2383.8|2379.8|2384.3|2380.3|2384.5|2381.2|2382.5|2379.7|1
1768223370000|2026-01-12 13:09:30|2384.4|2380.4|2384.2|2380.2|2384.5|2381.8|2382.6|2380|6
1768223380000|2026-01-12 13:09:40|2384.4|2380.4|2383.1|2379.1|2384.7|2381.7|2381.8|2379.1|2
1768223390000|2026-01-12 13:09:50|2381.7|2380.2|2383.1|2379.1|2383.3|2380.2|2380.9|2378|1
1768223400000|2026-01-12 13:10:00|2383|2379|2383.6|2379.6|2384.4|2381.6|2382.1|2379|9
1768223410000|2026-01-12 13:10:10|2384|2380|2383.5|2382|2385.2|2382.6|2383.5|2379.7|3
1768223420000|2026-01-12 13:10:20|2383.4|2381.9|2383.6|2382.1|2383.6|2382.1|2383.4|2381.9|0
1768223430000|2026-01-12 13:10:30|2383.5|2382|2383.4|2379.4|2383.6|2382.1|2382.6|2379.4|1
1768223440000|2026-01-12 13:10:40|2382.2|2380.7|2381.1|2377.1|2382.5|2380.7|2379.4|2377.1|12
1768223450000|2026-01-12 13:10:50|2380.1|2378.6|2379.5|2378|2381.9|2378.9|2379.5|2376.9|1
1768223460000|2026-01-12 13:11:00|2379.4|2377.9|2381.8|2377.8|2381.9|2379.2|2379.2|2377.7|3
1768223470000|2026-01-12 13:11:10|2381.9|2377.9|2379.9|2378.4|2382.7|2379.4|2379.8|2377|1
1768223480000|2026-01-12 13:11:20|2380.1|2378.6|2379.4|2377.9|2380.2|2378.7|2379.4|2377.9|2
1768223490000|2026-01-12 13:11:30|2380.9|2376.9|2379.4|2377.9|2380.9|2378|2379.4|2376.7|0
1768223500000|2026-01-12 13:11:40|2379.5|2378|2379.5|2378|2381.1|2378|2379.4|2376.7|1
1768223510000|2026-01-12 13:11:50|2380.9|2376.9|2378.6|2377.1|2381.2|2378.8|2378.6|2376.8|4
1768223520000|2026-01-12 13:12:00|2378.4|2376.9|2379.3|2375.3|2379.6|2376.9|2377.1|2374.1|4
1768223530000|2026-01-12 13:12:10|2379.4|2375.4|2380.8|2376.8|2381|2377|2379.4|2375.4|0
1768223540000|2026-01-12 13:12:20|2380.9|2376.9|2381.2|2377.2|2381.2|2378.7|2379.9|2376.9|1
1768223550000|2026-01-12 13:12:30|2380.2|2378.7|2382.6|2378.6|2382.9|2379.9|2380.2|2377.2|3
1768223560000|2026-01-12 13:12:40|2382.9|2378.9|2383.1|2379.1|2383.1|2379.1|2382.6|2378.6|0
1768223570000|2026-01-12 13:12:50|2381.7|2380.2|2383.1|2379.1|2383.1|2380.4|2381.7|2379|0
1768223580000|2026-01-12 13:13:00|2381.8|2380.3|2383.5|2379.5|2383.5|2380.6|2381.7|2379.1|2
1768223590000|2026-01-12 13:13:10|2382.3|2380.8|2382.4|2380.9|2383.3|2381|2381.5|2379|3
1768223600000|2026-01-12 13:13:20|2382.1|2380.6|2382.5|2381|2382.5|2381|2382.1|2380.6|2
1768223610000|2026-01-12 13:13:30|2382.7|2381.2|2385.1|2383.6|2385.1|2383.6|2382.7|2381.2|3
1768223620000|2026-01-12 13:13:40|2384.5|2383|2383.7|2379.7|2384.8|2383|2382.3|2379.6|4
1768223630000|2026-01-12 13:13:50|2382.3|2380.8|2382.9|2381.4|2383.8|2381.7|2382.3|2379.6|2
1768223640000|2026-01-12 13:14:00|2383|2381.5|2381.9|2377.9|2383.9|2382.4|2381.9|2377.9|9
1768223650000|2026-01-12 13:14:10|2382|2378|2381.8|2377.8|2382|2379|2380.2|2377.7|0
1768223660000|2026-01-12 13:14:20|2380.8|2379.3|2381.4|2379.9|2382.3|2380|2380.8|2378.1|0
1768223670000|2026-01-12 13:14:30|2381.5|2380|2383.2|2379.2|2384.1|2380.9|2381.5|2379.2|3
1768223680000|2026-01-12 13:14:40|2382|2380.5|2384.3|2380.3|2384.5|2382.4|2381.9|2380.3|14
1768223690000|2026-01-12 13:14:50|2384.2|2380.2|2383.6|2379.6|2384.2|2382.2|2382.3|2379.4|2
1768223700000|2026-01-12 13:15:00|2382.4|2380.9|2384|2380|2385.1|2382|2382.4|2380|1
1768223710000|2026-01-12 13:15:10|2383.9|2379.9|2381.8|2380.3|2384.1|2381.2|2381.3|2379.7|0
1768223720000|2026-01-12 13:15:20|2381.7|2380.2|2384.2|2380.2|2384.2|2381.1|2381.4|2379|1
1768223730000|2026-01-12 13:15:30|2384.1|2380.1|2384.1|2380.1|2384.1|2381.2|2382.4|2379.9|3
1768223740000|2026-01-12 13:15:40|2382.9|2381.4|2385.3|2381.3|2385.4|2382.2|2382.7|2379.4|4
1768223750000|2026-01-12 13:15:50|2385.4|2381.4|2384.2|2382.7|2385.8|2383.5|2383.6|2381.4|5
1768223760000|2026-01-12 13:16:00|2384.1|2382.6|2383.3|2381.8|2384.7|2382.6|2383.1|2380.6|1
1768223770000|2026-01-12 13:16:10|2383.2|2381.7|2383.4|2381.9|2384.7|2382.4|2383.1|2380.5|2
1768223780000|2026-01-12 13:16:20|2384.2|2382.7|2384.3|2382.8|2385.8|2382.8|2384.2|2381.7|3
1768223790000|2026-01-12 13:16:30|2385.8|2381.8|2387|2383|2387.1|2384.7|2385.5|2381.8|15
1768223800000|2026-01-12 13:16:40|2385.7|2384.2|2387|2383|2387|2384.8|2385.3|2383|3
1768223810000|2026-01-12 13:16:50|2387.1|2383.1|2387|2383|2387.1|2384.3|2385.7|2383|3
1768223820000|2026-01-12 13:17:00|2385.9|2384.4|2386.3|2384.8|2387.1|2384.8|2385.9|2382.6|4
1768223830000|2026-01-12 13:17:10|2386.2|2384.7|2384.6|2383.1|2387.1|2385.2|2384.3|2381.8|7
1768223840000|2026-01-12 13:17:20|2384.4|2382.9|2384.7|2383.2|2387.1|2384.3|2384.4|2381.8|1
1768223850000|2026-01-12 13:17:30|2384.6|2383.1|2384.2|2380.2|2385.8|2383.1|2382.8|2380.2|3
1768223860000|2026-01-12 13:17:40|2382.9|2381.4|2382.6|2381.1|2384.1|2381.4|2382.6|2380.1|1
1768223870000|2026-01-12 13:17:50|2382.7|2381.2|2384.2|2382.7|2385|2382.7|2382.3|2380.8|1
1768223880000|2026-01-12 13:18:00|2384.8|2380.8|2385.1|2383.6|2386.3|2383.6|2383.7|2380.8|2
1768223890000|2026-01-12 13:18:10|2385.3|2383.8|2387.2|2383.2|2387.5|2385.2|2385.3|2382.6|2
1768223900000|2026-01-12 13:18:20|2385.7|2384.2|2387.1|2385.6|2387.3|2385.7|2385.7|2383.2|1
1768223910000|2026-01-12 13:18:30|2387.2|2385.7|2387.3|2385.8|2387.7|2386.2|2387.1|2385.6|1
1768223920000|2026-01-12 13:18:40|2387.9|2383.9|2388.2|2384.2|2388.5|2386.2|2386.7|2383.9|4
1768223930000|2026-01-12 13:18:50|2386.7|2385.2|2386.4|2382.4|2387|2385.2|2384.8|2381.9|1
1768223940000|2026-01-12 13:19:00|2384.9|2383.4|2385.7|2381.7|2386.4|2383.6|2384.6|2381.7|0
1768223950000|2026-01-12 13:19:10|2384.1|2382.6|2385|2383.5|2386.4|2383.5|2384.1|2381.2|0
1768223960000|2026-01-12 13:19:20|2386.2|2382.2|2385.8|2384.3|2386.2|2384.5|2385|2382.1|3
1768223970000|2026-01-12 13:19:30|2387.5|2383.5|2387.3|2383.3|2387.7|2385.3|2386.3|2383.3|4
1768223980000|2026-01-12 13:19:40|2387.5|2383.5|2387.3|2385.8|2388.5|2386.1|2385.8|2383.3|2
1768223990000|2026-01-12 13:19:50|2387.4|2385.9|2387.4|2385.9|2388.2|2386.7|2387.4|2385.9|6
1768224000000|2026-01-12 13:20:00|2387.5|2386|2388.5|2387|2390|2387.6|2387.4|2383.5|20
1768224010000|2026-01-12 13:20:10|2388.7|2387.2|2389.9|2388.4|2390.2|2388.4|2388.7|2386.2|5
1768224020000|2026-01-12 13:20:20|2390|2388.5|2390.3|2388.8|2390.4|2388.9|2390|2388.5|4
1768224030000|2026-01-12 13:20:30|2390.4|2388.9|2390.9|2386.9|2391|2388.9|2389.9|2386.9|1
1768224040000|2026-01-12 13:20:40|2389.8|2388.3|2389.5|2388|2390.8|2388.6|2389.5|2386.8|1
1768224050000|2026-01-12 13:20:50|2389.3|2387.8|2388.2|2386.7|2389.8|2387.8|2388.2|2385.7|2
1768224060000|2026-01-12 13:21:00|2388|2386.5|2388.7|2387.2|2388.7|2387.2|2386.5|2384.1|3
1768224070000|2026-01-12 13:21:10|2388.8|2387.3|2387.7|2386.2|2388.9|2387.4|2387.6|2386.1|1
1768224080000|2026-01-12 13:21:20|2387.9|2386.4|2387.6|2386.1|2389.2|2386.8|2387.6|2385.2|3
1768224090000|2026-01-12 13:21:30|2388.8|2384.8|2387.4|2385.9|2388.8|2386|2387.2|2384.7|0
1768224100000|2026-01-12 13:21:40|2387.5|2386|2386.4|2384.9|2387.5|2386|2386.4|2384.9|2
1768224110000|2026-01-12 13:21:50|2386.5|2385|2386.3|2384.8|2386.5|2385|2386.1|2384.6|1
1768224120000|2026-01-12 13:22:00|2386.4|2384.9|2388.6|2387.1|2390.3|2387.4|2386.4|2384.9|3
1768224130000|2026-01-12 13:22:10|2388.8|2387.3|2387.9|2386.4|2388.8|2387.3|2387|2385.5|4
1768224140000|2026-01-12 13:22:20|2387.3|2385.8|2387.8|2386.3|2388.3|2386.4|2386.4|2384.3|3
1768224150000|2026-01-12 13:22:30|2388.2|2386.7|2391.1|2387.1|2391.1|2388.1|2387.7|2386.2|2
1768224160000|2026-01-12 13:22:40|2389.6|2388.1|2389|2387.5|2390.8|2388.1|2388.9|2386.5|2
1768224170000|2026-01-12 13:22:50|2389.1|2387.6|2390.2|2388.7|2391|2388.7|2389|2386.5|12
1768224180000|2026-01-12 13:23:00|2390.1|2388.6|2390.3|2388.8|2391.5|2389|2389.8|2387.5|1
1768224190000|2026-01-12 13:23:10|2390.1|2388.6|2390.6|2386.6|2391.3|2388.6|2389.5|2386.5|3
1768224200000|2026-01-12 13:23:20|2390.5|2386.5|2390.3|2388.8|2391|2389.2|2389.2|2386.2|1
1768224210000|2026-01-12 13:23:30|2389.9|2388.4|2391.4|2389.9|2392.4|2389.9|2389.9|2388.2|3
1768224220000|2026-01-12 13:23:40|2391.2|2389.7|2391.7|2390.2|2393.3|2390.8|2391.2|2388.6|8
1768224230000|2026-01-12 13:23:50|2391.8|2390.3|2392|2388|2393.4|2390.5|2390.6|2388|2
1768224240000|2026-01-12 13:24:00|2390.6|2389.1|2390.3|2388.8|2391.9|2389.3|2390.3|2387.9|1
1768224250000|2026-01-12 13:24:10|2390.4|2388.9|2392.5|2391|2393|2391|2390.4|2387.8|2
1768224260000|2026-01-12 13:24:20|2392.4|2390.9|2390.4|2388.9|2392.6|2391|2390.2|2387.2|3
1768224270000|2026-01-12 13:24:30|2390.5|2389|2392|2388|2392.1|2389.8|2390.5|2387.9|1
1768224280000|2026-01-12 13:24:40|2391.9|2387.9|2390.4|2388.9|2391.9|2389.1|2390.4|2387.9|0
1768224290000|2026-01-12 13:24:50|2390.3|2388.8|2391.1|2387.1|2391.1|2388.9|2389.5|2386.6|3
1768224300000|2026-01-12 13:25:00|2391.2|2387.2|2391.1|2389.6|2392.8|2390.5|2390.2|2387.2|9
1768224310000|2026-01-12 13:25:10|2391|2389.5|2392.7|2391.2|2393.2|2391.2|2391|2389.2|5
1768224320000|2026-01-12 13:25:20|2392.8|2391.3|2392.7|2391.2|2392.8|2391.3|2392.2|2390.7|5
1768224330000|2026-01-12 13:25:30|2392.8|2391.3|2392.2|2390.7|2393.6|2391.5|2392.1|2389.6|4
1768224340000|2026-01-12 13:25:40|2392.1|2390.6|2392.1|2390.6|2393.5|2390.7|2391.4|2388.9|2
1768224350000|2026-01-12 13:25:50|2392.3|2390.8|2389.7|2388.2|2393.6|2390.9|2389.7|2387.1|12
1768224360000|2026-01-12 13:26:00|2389.8|2388.3|2389.7|2388.2|2389.9|2388.4|2389.7|2388.2|1
1768224370000|2026-01-12 13:26:10|2389.6|2388.1|2387.3|2385.8|2389.6|2388.1|2387.3|2385.8|3
1768224380000|2026-01-12 13:26:20|2387.2|2385.7|2387.3|2385.8|2388.2|2385.8|2386|2384.2|7
1768224390000|2026-01-12 13:26:30|2387.2|2385.7|2388.6|2387.1|2389.9|2387.1|2386.9|2384.2|1
1768224400000|2026-01-12 13:26:40|2389.9|2385.9|2386.6|2385.1|2389.9|2387.1|2386.6|2384.2|0
1768224410000|2026-01-12 13:26:50|2386.5|2385|2386.8|2385.3|2387.7|2385.3|2386.1|2383.6|5
1768224420000|2026-01-12 13:27:00|2386.7|2385.2|2385.1|2383.6|2386.7|2385.2|2384.3|2382|11
1768224430000|2026-01-12 13:27:10|2384.4|2382.9|2384.5|2383|2384.8|2383.3|2384.1|2382.6|5
1768224440000|2026-01-12 13:27:20|2384.3|2382.8|2383.6|2382.1|2384.7|2383.2|2383.6|2380.2|5
1768224450000|2026-01-12 13:27:30|2383.5|2382|2384|2382.5|2384|2382.5|2383.4|2381.9|13
1768224460000|2026-01-12 13:27:40|2384.1|2382.6|2383.9|2382.4|2385.1|2382.6|2383|2381.1|10
1768224470000|2026-01-12 13:27:50|2384.1|2382.6|2386.3|2384.8|2387.6|2384.8|2384.1|2382.6|3
1768224480000|2026-01-12 13:28:00|2386|2384.5|2389.4|2387.9|2390.3|2387.9|2385.9|2384.4|7
1768224490000|2026-01-12 13:28:10|2389.6|2388.1|2388.4|2386.9|2390.5|2388.1|2388.1|2386.5|2
1768224500000|2026-01-12 13:28:20|2388.2|2386.7|2387.9|2386.4|2388.3|2386.8|2387.2|2385.7|5
1768224510000|2026-01-12 13:28:30|2388|2386.5|2387.9|2386.4|2389.2|2386.7|2387.7|2385.2|0
1768224520000|2026-01-12 13:28:40|2387.5|2386|2388.2|2386.7|2389.2|2386.7|2387.3|2385.2|9
1768224530000|2026-01-12 13:28:50|2388|2386.5|2387.2|2385.7|2389|2386.5|2387.1|2385|2
1768224540000|2026-01-12 13:29:00|2387.3|2385.8|2386.8|2385.3|2388.7|2386.4|2386.7|2384.6|4
1768224550000|2026-01-12 13:29:10|2388.1|2384.1|2389.5|2385.5|2389.5|2385.7|2386.3|2384.1|1
1768224560000|2026-01-12 13:29:20|2388.2|2386.7|2387.6|2386.1|2388.2|2386.7|2387.5|2386|4
1768224570000|2026-01-12 13:29:30|2387.7|2386.2|2387.7|2386.2|2387.8|2386.3|2387.5|2386|1
1768224580000|2026-01-12 13:29:40|2388|2386.5|2386.1|2384.6|2389.6|2386.7|2386.1|2384.6|3
1768224590000|2026-01-12 13:29:50|2386|2384.5|2387.5|2386|2388.3|2386|2386|2384.3|2
1768224600000|2026-01-12 13:30:00|2387|2385.5|2389.8|2388.3|2391.4|2389|2387|2385.5|6
1768224610000|2026-01-12 13:30:10|2389.7|2388.2|2391.6|2390.1|2391.6|2390.1|2389.4|2387.1|1
1768224620000|2026-01-12 13:30:20|2391.8|2390.3|2392.5|2391|2392.7|2391.2|2391.8|2390.3|1
1768224630000|2026-01-12 13:30:30|2392.4|2390.9|2391.9|2390.4|2392.5|2391|2391.1|2388.4|6
1768224640000|2026-01-12 13:30:40|2391.6|2390.1|2392|2390.5|2392.3|2390.8|2391|2389.5|3
1768224650000|2026-01-12 13:30:50|2391.8|2390.3|2391.2|2389.7|2392.3|2390.3|2390.9|2388.3|1
1768224660000|2026-01-12 13:31:00|2391.4|2389.9|2393|2389|2393|2390.6|2391.4|2389|4
1768224670000|2026-01-12 13:31:10|2392.1|2390.6|2391.3|2389.8|2392.3|2390.8|2391.3|2389.8|3
1768224680000|2026-01-12 13:31:20|2391.2|2389.7|2393.4|2391.9|2393.4|2391.9|2391.1|2389.6|1
1768224690000|2026-01-12 13:31:30|2394.5|2393|2393.3|2391.8|2394.9|2393.4|2393.3|2391.8|11
1768224700000|2026-01-12 13:31:40|2393.4|2391.9|2394.4|2392.9|2394.5|2393|2393.4|2391.9|7
1768224710000|2026-01-12 13:31:50|2394.1|2392.6|2394.1|2392.6|2394.4|2392.9|2394.1|2392.6|4
1768224720000|2026-01-12 13:32:00|2393.9|2392.4|2395.1|2393.6|2395.2|2393.7|2393.6|2392.1|6
1768224730000|2026-01-12 13:32:10|2395|2393.5|2394.7|2393.2|2395|2393.5|2394.2|2392.7|7
1768224740000|2026-01-12 13:32:20|2394.6|2393.1|2394.8|2393.3|2395.3|2393.8|2394.6|2393.1|4
1768224750000|2026-01-12 13:32:30|2394.9|2393.4|2395.8|2394.3|2397.4|2395|2394.8|2393|15
1768224760000|2026-01-12 13:32:40|2395.6|2394.1|2394.5|2393|2395.8|2394.3|2394.4|2391.6|3
1768224770000|2026-01-12 13:32:50|2394.6|2393.1|2395.3|2393.8|2395.3|2393.8|2394.6|2393.1|0
1768224780000|2026-01-12 13:33:00|2395.4|2393.9|2395.1|2393.6|2395.8|2394.3|2394.8|2393.3|4
1768224790000|2026-01-12 13:33:10|2395|2393.5|2394.7|2393.2|2395.5|2394|2394.4|2392.9|2
1768224800000|2026-01-12 13:33:20|2394.8|2393.3|2394.9|2393.4|2394.9|2393.4|2394.7|2393.2|5
1768224810000|2026-01-12 13:33:30|2395.4|2393.9|2394.6|2393.1|2395.4|2393.9|2394.2|2392.7|7
1768224820000|2026-01-12 13:33:40|2394.5|2393|2395.3|2393.8|2396.3|2393.8|2394.3|2392.2|3
1768224830000|2026-01-12 13:33:50|2395.5|2394|2395.3|2393.8|2395.5|2394|2395.1|2393.6|2
1768224840000|2026-01-12 13:34:00|2395.2|2393.7|2394.7|2393.2|2395.9|2394.4|2394.6|2393.1|4
1768224850000|2026-01-12 13:34:10|2394.6|2393.1|2393.5|2392|2394.7|2393.2|2393|2391.5|4
1768224860000|2026-01-12 13:34:20|2393.4|2391.9|2394.2|2392.7|2394.4|2392.9|2393.1|2391.6|3
1768224870000|2026-01-12 13:34:30|2393.8|2392.3|2395.2|2393.7|2395.2|2393.7|2393.3|2391.8|3
1768224880000|2026-01-12 13:34:40|2395.1|2393.6|2394.8|2393.3|2395.2|2393.7|2394.4|2392.9|8
1768224890000|2026-01-12 13:34:50|2394.9|2393.4|2395.8|2394.3|2396|2394.5|2394.9|2393.4|5
1768224900000|2026-01-12 13:35:00|2395.9|2394.4|2395.7|2394.2|2395.9|2394.4|2395.6|2394.1|0
1768224910000|2026-01-12 13:35:10|2395.3|2393.8|2395.4|2393.9|2395.5|2394|2395.1|2393.6|3
1768224920000|2026-01-12 13:35:20|2395.3|2393.8|2393.5|2392|2395.3|2393.8|2393.3|2391.8|1
1768224930000|2026-01-12 13:35:30|2393.9|2392.4|2394.5|2393|2394.5|2393|2393.9|2392.4|1
1768224940000|2026-01-12 13:35:40|2394.4|2392.9|2394.2|2392.7|2394.6|2393.1|2394.2|2392.7|1
1768224950000|2026-01-12 13:35:50|2394.3|2392.8|2393.2|2391.7|2395|2392.8|2393.2|2391|3
1768224960000|2026-01-12 13:36:00|2392.8|2391.3|2393.6|2392.1|2394.1|2392.6|2392.7|2391.2|1
1768224970000|2026-01-12 13:36:10|2393.7|2392.2|2393.3|2391.8|2394.6|2393.1|2393.1|2391.6|6
1768224980000|2026-01-12 13:36:20|2393.5|2392|2394.6|2393.1|2394.7|2393.2|2393.1|2391.6|14
1768224990000|2026-01-12 13:36:30|2394.7|2393.2|2393.7|2392.2|2395.5|2393.2|2393.7|2391.5|1
1768225000000|2026-01-12 13:36:40|2393.5|2392|2392.7|2391.2|2393.5|2392|2392.5|2391|0
1768225010000|2026-01-12 13:36:50|2392.6|2391.1|2392.6|2391.1|2392.6|2391.1|2392.3|2390.8|0
1768225020000|2026-01-12 13:37:00|2392.9|2391.4|2393.6|2392.1|2394.2|2392.7|2392.9|2391.4|2
1768225030000|2026-01-12 13:37:10|2393.8|2392.3|2393.4|2391.9|2394.1|2392.6|2393.4|2391.9|1
1768225040000|2026-01-12 13:37:20|2394.1|2392.6|2393.8|2392.3|2395.6|2392.8|2393.6|2391.6|1
1768225050000|2026-01-12 13:37:30|2393.6|2392.1|2393.3|2391.8|2394.2|2392.4|2392.5|2390.2|3
1768225060000|2026-01-12 13:37:40|2393.4|2391.9|2391.4|2389.9|2394.9|2392.6|2391.4|2389.8|4
1768225070000|2026-01-12 13:37:50|2391.3|2389.8|2391.6|2390.1|2391.6|2390.1|2390.9|2389.4|1
1768225080000|2026-01-12 13:38:00|2391.5|2390|2391.7|2390.2|2394.3|2391.3|2390.8|2389.3|4
1768225090000|2026-01-12 13:38:10|2391.4|2389.9|2392.4|2390.9|2393.2|2391.7|2390.7|2388.2|6
1768225100000|2026-01-12 13:38:20|2393.7|2389.7|2392.8|2391.3|2393.8|2391.4|2392.4|2389.7|0
1768225110000|2026-01-12 13:38:30|2392.6|2391.1|2391.7|2390.2|2393|2391.1|2391.5|2389|1
1768225120000|2026-01-12 13:38:40|2392.1|2390.6|2391.4|2389.9|2393.2|2390.6|2391.2|2389|0
1768225130000|2026-01-12 13:38:50|2390.8|2389.3|2391.4|2389.9|2392.3|2389.9|2390.8|2387.9|0
1768225140000|2026-01-12 13:39:00|2391.5|2390|2390.4|2388.9|2391.6|2390.1|2389.9|2388.4|6
1768225150000|2026-01-12 13:39:10|2390.5|2389|2389.2|2387.7|2390.5|2389|2389.2|2387.7|4
1768225160000|2026-01-12 13:39:20|2389.1|2387.6|2388.9|2387.4|2389.1|2387.6|2388.7|2387.2|0
1768225170000|2026-01-12 13:39:30|2389.8|2388.3|2389.7|2388.2|2389.8|2388.3|2389.5|2388|2
1768225180000|2026-01-12 13:39:40|2389.6|2388.1|2389.4|2387.9|2390.7|2388.1|2388.7|2386.7|2
1768225190000|2026-01-12 13:39:50|2388.7|2387.2|2390.4|2386.4|2390.5|2387.4|2388.7|2386.4|5
1768225200000|2026-01-12 13:40:00|2389.3|2387.8|2389.5|2388|2391|2388.3|2389.3|2386.7|0
1768225210000|2026-01-12 13:40:10|2389.3|2387.8|2390.5|2386.5|2390.5|2387.9|2388.8|2386.4|0
1768225220000|2026-01-12 13:40:20|2390.6|2386.6|2390.6|2389.1|2391.6|2389.1|2389.4|2386.6|3
1768225230000|2026-01-12 13:40:30|2390.8|2389.3|2391.7|2390.2|2391.7|2390.2|2390.8|2389.3|3
1768225240000|2026-01-12 13:40:40|2391.6|2390.1|2393|2391.5|2393.2|2391.7|2391.6|2390.1|4
1768225250000|2026-01-12 13:40:50|2392.9|2391.4|2390.4|2388.9|2393.6|2391.4|2390.4|2388.9|5
1768225260000|2026-01-12 13:41:00|2390.5|2389|2387.6|2386.1|2390.8|2389.1|2387.6|2386.1|9
1768225270000|2026-01-12 13:41:10|2387.7|2386.2|2386.9|2385.4|2388.3|2386.3|2386.8|2384.3|1
1768225280000|2026-01-12 13:41:20|2386.8|2385.3|2385|2383.5|2386.8|2385.3|2385|2383.5|7
1768225290000|2026-01-12 13:41:30|2384.9|2383.4|2385.5|2381.5|2387.4|2384.6|2384.3|2381.5|6
1768225300000|2026-01-12 13:41:40|2384.3|2382.8|2384.3|2382.8|2384.4|2382.9|2384|2382.5|2
1768225310000|2026-01-12 13:41:50|2384.4|2382.9|2384|2382.5|2384.4|2382.9|2382.7|2379.8|5
1768225320000|2026-01-12 13:42:00|2383.9|2382.4|2385.6|2384.1|2386.7|2384.1|2383.4|2381|2
1768225330000|2026-01-12 13:42:10|2385.7|2384.2|2385.4|2383.9|2385.7|2384.2|2385.4|2383.9|0
1768225340000|2026-01-12 13:42:20|2385.5|2384|2384.6|2383.1|2386.5|2384|2384.3|2381.8|1
1768225350000|2026-01-12 13:42:30|2384.4|2382.9|2383.6|2382.1|2385.4|2383.1|2383.4|2380.6|1
1768225360000|2026-01-12 13:42:40|2383.4|2381.9|2382.1|2380.6|2383.6|2382|2381.9|2379.2|3
1768225370000|2026-01-12 13:42:50|2381.7|2380.2|2382.7|2381.2|2383.8|2381.2|2381.7|2379.5|8
1768225380000|2026-01-12 13:43:00|2382.6|2381.1|2383.1|2381.6|2383.8|2381.6|2382.5|2379.8|2
1768225390000|2026-01-12 13:43:10|2382.3|2380.8|2384.2|2380.2|2384.2|2381.4|2382.2|2379.7|3
1768225400000|2026-01-12 13:43:20|2383.3|2381.8|2382.7|2381.2|2384.5|2382.5|2382.5|2379.7|3
1768225410000|2026-01-12 13:43:30|2382.4|2380.9|2383|2381.5|2384.9|2381.9|2382.4|2380.4|2
1768225420000|2026-01-12 13:43:40|2383.3|2381.8|2384.4|2382.9|2384.6|2383.1|2383.3|2381.8|5
1768225430000|2026-01-12 13:43:50|2383.6|2382.1|2383.7|2382.2|2383.7|2382.2|2383.6|2382.1|1
1768225440000|2026-01-12 13:44:00|2383.8|2382.3|2382.2|2380.7|2383.9|2382.4|2382.2|2379.8|1
1768225450000|2026-01-12 13:44:10|2382.1|2380.6|2381.8|2380.3|2382.1|2380.6|2381.8|2380.3|1
1768225460000|2026-01-12 13:44:20|2381.9|2380.4|2382.4|2380.9|2382.6|2381.1|2381.8|2380.3|5
1768225470000|2026-01-12 13:44:30|2382.5|2381|2383.8|2382.3|2384.8|2382.5|2382.5|2380.7|2
1768225480000|2026-01-12 13:44:40|2383.4|2381.9|2382.7|2381.2|2383.7|2382.2|2382.7|2381.2|3
1768225490000|2026-01-12 13:44:50|2382.9|2381.4|2382.7|2381.2|2383|2381.5|2382.5|2381|1
1768225500000|2026-01-12 13:45:00|2382.8|2381.3|2379.3|2377.8|2382.9|2381.4|2379.3|2377.8|28
1768225510000|2026-01-12 13:45:10|2379.4|2377.9|2379.1|2377.6|2380.9|2379.4|2379|2377.5|6
1768225520000|2026-01-12 13:45:20|2379|2377.5|2381|2379.5|2381|2379.5|2379|2377.5|4
1768225530000|2026-01-12 13:45:30|2380.6|2379.1|2381.7|2380.2|2383.1|2380.2|2380.6|2378.7|7
1768225540000|2026-01-12 13:45:40|2383|2379|2382.5|2381|2383.8|2381|2381.9|2379|0
1768225550000|2026-01-12 13:45:50|2383.8|2379.8|2380.9|2379.4|2383.8|2381|2380.8|2377.9|3
1768225560000|2026-01-12 13:46:00|2381.6|2380.1|2384.6|2380.6|2384.6|2381.8|2381.5|2379.1|4
1768225570000|2026-01-12 13:46:10|2384.7|2380.7|2382.3|2380.8|2384.8|2382.4|2382.3|2379.4|3
1768225580000|2026-01-12 13:46:20|2383.4|2379.4|2382.1|2380.6|2383.4|2380.7|2381.8|2379.3|1
1768225590000|2026-01-12 13:46:30|2382|2380.5|2382.6|2378.6|2382.6|2380.9|2381.3|2378.6|2
1768225600000|2026-01-12 13:46:40|2382.7|2378.7|2382.7|2378.7|2383|2380.6|2381.8|2378.7|0
1768225610000|2026-01-12 13:46:50|2381.2|2379.7|2382|2378|2382.3|2379.7|2380.6|2377.8|1
1768225620000|2026-01-12 13:47:00|2381.3|2377.3|2379.9|2378.4|2381.3|2378.4|2378.7|2377.2|7
1768225630000|2026-01-12 13:47:10|2379.8|2378.3|2380.7|2379.2|2382|2379.5|2379.8|2377.8|3
1768225640000|2026-01-12 13:47:20|2380.8|2379.3|2381.1|2379.6|2382|2379.6|2380.8|2378|0
1768225650000|2026-01-12 13:47:30|2381.3|2379.8|2380.1|2378.6|2381.7|2379.8|2380.1|2377.1|2
1768225660000|2026-01-12 13:47:40|2380.2|2378.7|2382.3|2380.8|2383|2380.8|2380|2378.5|2
1768225670000|2026-01-12 13:47:50|2382.4|2380.9|2383.4|2381.9|2385|2381.9|2382.4|2379.8|1
1768225680000|2026-01-12 13:48:00|2383.3|2381.8|2384|2382.5|2384.5|2383|2383.2|2381.7|2
1768225690000|2026-01-12 13:48:10|2383.9|2382.4|2383.3|2381.8|2385|2382.4|2383.3|2380.7|0
1768225700000|2026-01-12 13:48:20|2383.4|2381.9|2383|2381.5|2384.2|2381.9|2382.7|2379.9|1
1768225710000|2026-01-12 13:48:30|2382.9|2381.4|2382|2380.5|2384.2|2381.7|2381.9|2379.1|2
1768225720000|2026-01-12 13:48:40|2382.1|2380.6|2381.8|2377.8|2382.9|2380.6|2380.6|2377.8|0
1768225730000|2026-01-12 13:48:50|2380.5|2379|2378.9|2377.4|2380.5|2379|2378.8|2376.1|1
1768225740000|2026-01-12 13:49:00|2379|2377.5|2380.5|2376.5|2380.7|2378.1|2379|2376.4|0
1768225750000|2026-01-12 13:49:10|2379.2|2377.7|2380.1|2378.6|2382.1|2379.1|2378.9|2377.4|1
1768225760000|2026-01-12 13:49:20|2381.6|2377.6|2380.9|2376.9|2381.6|2378.3|2379.5|2376.8|0
1768225770000|2026-01-12 13:49:30|2379.2|2377.7|2379.8|2378.3|2379.8|2378.3|2379.2|2377.7|2
1768225780000|2026-01-12 13:49:40|2379.7|2378.2|2379.6|2378.1|2380.5|2378.2|2378.7|2376.3|4
1768225790000|2026-01-12 13:49:50|2379.8|2378.3|2379.7|2378.2|2379.8|2378.3|2379.7|2378.2|0
1768225800000|2026-01-12 13:50:00|2379.8|2378.3|2379.6|2378.1|2379.8|2378.3|2379.6|2378.1|1
1768225810000|2026-01-12 13:50:10|2379.7|2378.2|2379.7|2378.2|2379.8|2378.3|2379.6|2378.1|0
1768225820000|2026-01-12 13:50:20|2379.8|2378.3|2379.7|2378.2|2379.8|2378.3|2379.7|2378.2|0
1768225830000|2026-01-12 13:50:30|2379.8|2378.3|2382.2|2378.2|2382.2|2379.5|2379.7|2378|3
1768225840000|2026-01-12 13:50:40|2381.1|2379.6|2381.8|2380.3|2383.2|2380.7|2381.1|2379.2|0
1768225850000|2026-01-12 13:50:50|2381.7|2380.2|2382|2378|2382|2380.3|2381.7|2378|2
1768225860000|2026-01-12 13:51:00|2380.8|2379.3|2382.8|2381.3|2384.2|2381.6|2380.8|2378.7|11
1768225870000|2026-01-12 13:51:10|2382.7|2381.2|2383.8|2379.8|2383.8|2381.8|2382.6|2379.8|1
1768225880000|2026-01-12 13:51:20|2382.5|2381|2382.9|2381.4|2383.6|2381.4|2381.8|2379|5
1768225890000|2026-01-12 13:51:30|2383|2381.5|2383|2381.5|2383.4|2381.9|2383|2381.5|1
1768225900000|2026-01-12 13:51:40|2382.9|2381.4|2381.7|2380.2|2383.3|2381.8|2381.6|2380.1|3
1768225910000|2026-01-12 13:51:50|2381.9|2380.4|2381.5|2380|2381.9|2380.4|2381.3|2379.8|2
1768225920000|2026-01-12 13:52:00|2381.7|2380.2|2381|2379.5|2381.7|2380.2|2381|2379.5|3
1768225930000|2026-01-12 13:52:10|2381.1|2379.6|2381.2|2379.7|2381.2|2379.7|2381.1|2379.6|2
1768225940000|2026-01-12 13:52:20|2381.1|2379.6|2380.3|2378.8|2381.9|2379.8|2380|2377.9|5
1768225950000|2026-01-12 13:52:30|2380.2|2378.7|2380.2|2378.7|2380.3|2378.8|2379.9|2378.4|0
1768225960000|2026-01-12 13:52:40|2379.7|2378.2|2381|2379.5|2381|2379.5|2379.5|2378|4
1768225970000|2026-01-12 13:52:50|2380.9|2379.4|2381.3|2379.8|2381.3|2379.8|2379.8|2378.3|3
1768225980000|2026-01-12 13:53:00|2382.6|2381.1|2382.7|2381.2|2383.1|2381.6|2382.6|2381.1|3
1768225990000|2026-01-12 13:53:10|2382.9|2381.4|2383.1|2381.6|2384.1|2381.7|2382.3|2380|2
1768226000000|2026-01-12 13:53:20|2383.2|2381.7|2382.8|2381.3|2383.4|2381.9|2382.8|2381.3|2
1768226010000|2026-01-12 13:53:30|2382.9|2381.4|2380.9|2379.4|2383|2381.5|2380.9|2379.4|5
1768226020000|2026-01-12 13:53:40|2381|2379.5|2381.7|2380.2|2381.7|2380.2|2381|2379.5|1
1768226030000|2026-01-12 13:53:50|2381.8|2380.3|2382.4|2380.9|2382.6|2381.1|2381.8|2380.3|2
1768226040000|2026-01-12 13:54:00|2382.5|2381|2383.9|2382.4|2383.9|2382.4|2382.5|2379.2|11
1768226050000|2026-01-12 13:54:10|2384.2|2382.7|2386.7|2385.2|2386.8|2385.3|2384|2382.5|6
1768226060000|2026-01-12 13:54:20|2386.6|2385.1|2387.7|2386.2|2387.7|2386.2|2386.1|2384.6|4
1768226070000|2026-01-12 13:54:30|2388|2386.5|2387.7|2386.2|2388.2|2386.7|2387.7|2386.2|14
1768226080000|2026-01-12 13:54:40|2387.6|2386.1|2387.6|2386.1|2387.7|2386.2|2386.4|2384.9|3
1768226090000|2026-01-12 13:54:50|2387.5|2386|2387.6|2386.1|2388|2386.5|2387.4|2385.9|0
1768226100000|2026-01-12 13:55:00|2387.5|2386|2387.3|2385.8|2388|2386.5|2387.3|2385.8|4
1768226110000|2026-01-12 13:55:10|2387.4|2385.9|2386.6|2385.1|2387.4|2385.9|2386.4|2384.9|3
1768226120000|2026-01-12 13:55:20|2386.7|2385.2|2387.2|2385.7|2388.6|2385.7|2386.3|2384.6|1
1768226130000|2026-01-12 13:55:30|2387.1|2385.6|2387.2|2385.7|2387.5|2386|2386.6|2385.1|3
1768226140000|2026-01-12 13:55:40|2387.1|2385.6|2386.4|2384.9|2387.5|2386|2386.3|2384.8|6
1768226150000|2026-01-12 13:55:50|2386.3|2384.8|2387.9|2386.4|2388|2386.5|2386.2|2384.7|4
1768226160000|2026-01-12 13:56:00|2388|2386.5|2385.6|2384.1|2388|2386.5|2385.2|2383.7|8
1768226170000|2026-01-12 13:56:10|2385.7|2384.2|2386.5|2385|2386.5|2385|2385.6|2384.1|1
1768226180000|2026-01-12 13:56:20|2386.4|2384.9|2387.3|2385.8|2387.3|2385.8|2386.3|2384.8|1
1768226190000|2026-01-12 13:56:30|2387.2|2385.7|2386.6|2385.1|2387.6|2386.1|2386.6|2385.1|2
1768226200000|2026-01-12 13:56:40|2386.3|2384.8|2386.5|2385|2386.6|2385.1|2386.1|2384.6|2
1768226210000|2026-01-12 13:56:50|2386.6|2385.1|2386.3|2384.8|2386.7|2385.2|2386.2|2384.7|0
1768226220000|2026-01-12 13:57:00|2386.8|2385.3|2387.2|2385.7|2387.2|2385.7|2386.8|2385.3|5
1768226230000|2026-01-12 13:57:10|2387.1|2385.6|2387.1|2385.6|2388.1|2385.6|2386.3|2384.1|4
1768226240000|2026-01-12 13:57:20|2387.2|2385.7|2387.6|2386.1|2387.6|2386.1|2387.2|2385.7|0
1768226250000|2026-01-12 13:57:30|2386.5|2385|2387.2|2385.7|2387.7|2386.2|2386.5|2385|6
1768226260000|2026-01-12 13:57:40|2387.1|2385.6|2386.8|2385.3|2387.1|2385.6|2386.8|2385.3|0
1768226270000|2026-01-12 13:57:50|2386.9|2385.4|2387.5|2386|2387.5|2386|2386.9|2385.4|0
1768226280000|2026-01-12 13:58:00|2385.5|2384|2385.7|2384.2|2385.7|2384.2|2384.9|2383.4|5
1768226290000|2026-01-12 13:58:10|2385|2383.5|2385|2383.5|2385.1|2383.6|2384.6|2383.1|1
1768226300000|2026-01-12 13:58:20|2384.9|2383.4|2385.3|2383.8|2385.3|2383.8|2384.9|2383.4|1
1768226310000|2026-01-12 13:58:30|2385.9|2384.4|2387.5|2386|2387.5|2386|2385.9|2384.4|1
1768226320000|2026-01-12 13:58:40|2387.4|2385.9|2387.7|2386.2|2387.8|2386.3|2387.3|2385.8|6
1768226330000|2026-01-12 13:58:50|2387.8|2386.3|2387.9|2386.4|2387.9|2386.4|2387.7|2386.2|0
1768226340000|2026-01-12 13:59:00|2387.8|2386.3|2387.4|2385.9|2388.3|2386.3|2387|2384.3|9
1768226350000|2026-01-12 13:59:10|2387.3|2385.8|2387.6|2386.1|2387.6|2386.1|2387.2|2385.7|0
1768226360000|2026-01-12 13:59:20|2387.5|2386|2387.2|2385.7|2388|2386.1|2387.1|2384|1
1768226370000|2026-01-12 13:59:30|2387.1|2385.6|2387.1|2385.6|2387.1|2385.6|2386.8|2385.3|0
1768226380000|2026-01-12 13:59:40|2387|2385.5|2386.9|2385.4|2387.1|2385.6|2386.9|2385.4|2
1768226390000|2026-01-12 13:59:50|2387|2385.5|2387.1|2385.6|2387.4|2385.9|2387|2385.5|2
1768226400000|2026-01-12 14:00:00|2387.2|2385.7|2389.5|2388|2392.5|2391|2387.1|2385.6|11
1768226410000|2026-01-12 14:00:10|2389.6|2388.1|2388.8|2387.3|2389.7|2388.2|2388.7|2387.2|5
1768226420000|2026-01-12 14:00:20|2388.7|2387.2|2385.2|2383.7|2388.7|2387.2|2385.2|2383.7|13
1768226430000|2026-01-12 14:00:30|2384.6|2383.1|2384|2382.5|2385.1|2383.6|2383.7|2382.2|4
1768226440000|2026-01-12 14:00:40|2384.4|2382.9|2382.4|2380.9|2384.8|2383.3|2381.3|2379.8|16
1768226450000|2026-01-12 14:00:50|2382.5|2381|2382.4|2380.9|2383|2381|2382.2|2379|7
1768226460000|2026-01-12 14:01:00|2382.8|2381.3|2381.8|2380.3|2383.2|2381.7|2380.6|2377.9|18
1768226470000|2026-01-12 14:01:10|2381.4|2379.9|2383|2381.5|2383|2381.5|2381|2379.5|5
1768226480000|2026-01-12 14:01:20|2383.1|2381.6|2383.4|2381.9|2383.5|2382|2383.1|2381.6|0
1768226490000|2026-01-12 14:01:30|2383.5|2382|2385.9|2384.4|2388.2|2386.7|2383.5|2382|7
1768226500000|2026-01-12 14:01:40|2385.8|2384.3|2383.9|2382.4|2386.1|2384.3|2383.6|2381.7|3
1768226510000|2026-01-12 14:01:50|2383.8|2382.3|2383.8|2382.3|2383.9|2382.4|2383.6|2382.1|0
1768226520000|2026-01-12 14:02:00|2383.6|2382.1|2381.7|2380.2|2383.6|2382.1|2381.7|2380.2|3
1768226530000|2026-01-12 14:02:10|2381.8|2380.3|2381.9|2380.4|2381.9|2380.4|2380.9|2379.4|2
1768226540000|2026-01-12 14:02:20|2382|2380.5|2381.6|2380.1|2382.2|2380.5|2381.1|2378.2|5
1768226550000|2026-01-12 14:02:30|2381.7|2380.2|2380.4|2378.9|2381.7|2380.2|2380.4|2378.9|1
1768226560000|2026-01-12 14:02:40|2380.2|2378.7|2377.4|2375.9|2380.2|2378.7|2377.4|2375.9|11
1768226570000|2026-01-12 14:02:50|2377.3|2375.8|2373.4|2371.9|2377.5|2376|2373.4|2371.9|8
1768226580000|2026-01-12 14:03:00|2373.6|2372.1|2373.7|2372.2|2374.5|2373|2372.7|2371.2|13
1768226590000|2026-01-12 14:03:10|2373.8|2372.3|2373.5|2372|2374.5|2373|2373.5|2372|5
1768226600000|2026-01-12 14:03:20|2373.6|2372.1|2373.1|2371.6|2374.1|2372.6|2373.1|2371.6|6
1768226610000|2026-01-12 14:03:30|2372.8|2371.3|2370.2|2368.7|2372.8|2371.3|2370.2|2368.7|17
1768226620000|2026-01-12 14:03:40|2370.3|2368.8|2367.8|2366.3|2370.3|2368.8|2367.8|2366.3|10
1768226630000|2026-01-12 14:03:50|2367.7|2366.2|2366.3|2364.8|2368.7|2367.2|2366.3|2364.8|21
1768226640000|2026-01-12 14:04:00|2366.2|2364.7|2367|2365.5|2367.4|2365.9|2366|2364.5|10
1768226650000|2026-01-12 14:04:10|2366.9|2365.4|2370.1|2368.6|2371.2|2368.6|2366.4|2364.9|12
1768226660000|2026-01-12 14:04:20|2370|2368.5|2370.5|2369|2371.5|2370|2370|2368.5|4
1768226670000|2026-01-12 14:04:30|2370.7|2369.2|2369|2367.5|2371.9|2369.2|2368.5|2367|3
1768226680000|2026-01-12 14:04:40|2369.2|2367.7|2371.6|2370.1|2373.2|2370.2|2369.2|2367.7|9
1768226690000|2026-01-12 14:04:50|2371.9|2370.4|2371.8|2370.3|2372.4|2370.4|2370.8|2367.9|1
1768226700000|2026-01-12 14:05:00|2372|2370.5|2374.1|2372.6|2375.6|2373.5|2371.5|2370|9
1768226710000|2026-01-12 14:05:10|2373.5|2372|2373|2371.5|2374.8|2372.2|2372.6|2369.9|3
1768226720000|2026-01-12 14:05:20|2372.8|2371.3|2375.1|2373.6|2375.3|2373.7|2372.5|2371|11
1768226730000|2026-01-12 14:05:30|2375|2373.5|2376.7|2375.2|2377.7|2375.2|2374.9|2372|6
1768226740000|2026-01-12 14:05:40|2376.9|2375.4|2376.9|2375.4|2377.1|2375.6|2376.7|2375.2|0
1768226750000|2026-01-12 14:05:50|2377|2375.5|2376.6|2375.1|2378.8|2376.7|2376.4|2373.3|19
1768226760000|2026-01-12 14:06:00|2376.7|2375.2|2372.9|2371.4|2377.4|2375.2|2372.6|2371.1|6
1768226770000|2026-01-12 14:06:10|2372.7|2371.2|2374.1|2370.1|2374.5|2372.1|2372.2|2369.5|2
1768226780000|2026-01-12 14:06:20|2373|2371.5|2370.4|2368.9|2374|2371.7|2368.7|2366.3|6
1768226790000|2026-01-12 14:06:30|2370.7|2369.2|2374.1|2370.1|2374.4|2371.5|2370.7|2368.7|4
1768226800000|2026-01-12 14:06:40|2373.1|2371.6|2374.4|2372.9|2376.1|2373.8|2373.1|2370.7|1
1768226810000|2026-01-12 14:06:50|2374.3|2372.8|2372.5|2371|2374.8|2372.8|2372.5|2369.5|8
1768226820000|2026-01-12 14:07:00|2372.7|2371.2|2372.7|2371.2|2372.9|2371.4|2372.4|2370.9|2
1768226830000|2026-01-12 14:07:10|2372.8|2371.3|2373.2|2371.7|2375.5|2372.8|2372.7|2370.9|7
1768226840000|2026-01-12 14:07:20|2372.6|2371.1|2373.4|2371.9|2375.6|2373.1|2372.6|2370|1
1768226850000|2026-01-12 14:07:30|2373.2|2371.7|2368.7|2367.2|2373.4|2371.9|2368.7|2367.2|12
1768226860000|2026-01-12 14:07:40|2368.5|2367|2368.8|2367.3|2370.5|2367.3|2367.5|2365.1|3
1768226870000|2026-01-12 14:07:50|2368.7|2367.2|2368.1|2366.6|2370.2|2367.9|2368.1|2365.1|3
1768226880000|2026-01-12 14:08:00|2368.3|2366.8|2370|2368.5|2370.4|2368.9|2367.7|2365.1|4
1768226890000|2026-01-12 14:08:10|2369.9|2368.4|2369|2367.5|2372|2369.9|2369|2367.5|5
1768226900000|2026-01-12 14:08:20|2369.5|2368|2369.9|2368.4|2371.6|2368.6|2369.2|2366.3|2
1768226910000|2026-01-12 14:08:30|2370|2368.5|2368.2|2366.7|2371|2368.5|2367.3|2364.8|3
1768226920000|2026-01-12 14:08:40|2369.5|2365.5|2365.5|2364|2369.6|2366.7|2365.5|2364|8
1768226930000|2026-01-12 14:08:50|2367.9|2363.9|2367.5|2363.5|2368.4|2365.9|2365.5|2363.2|10
1768226940000|2026-01-12 14:09:00|2366.8|2365.3|2368.6|2364.6|2369.3|2366.6|2366.8|2364|4
1768226950000|2026-01-12 14:09:10|2367.6|2366.1|2367.9|2366.4|2368.6|2366.5|2366.6|2363.8|5
1768226960000|2026-01-12 14:09:20|2368|2366.5|2366.3|2364.8|2369|2366.5|2366.3|2363.6|4
1768226970000|2026-01-12 14:09:30|2366.4|2364.9|2362.9|2361.4|2366.4|2364.9|2362.9|2361.4|13
1768226980000|2026-01-12 14:09:40|2363.4|2361.9|2364.5|2363|2365.7|2363.3|2363.4|2361.1|13
1768226990000|2026-01-12 14:09:50|2364.6|2363.1|2363.8|2362.3|2364.8|2363.3|2363.8|2362.3|4
1768227000000|2026-01-12 14:10:00|2363.4|2361.9|2359.7|2358.2|2365.1|2362.3|2359.1|2356.9|26
1768227010000|2026-01-12 14:10:10|2360.9|2356.9|2356.8|2355.3|2360.9|2358|2356.6|2355|16
1768227020000|2026-01-12 14:10:20|2356.6|2355.1|2358.2|2356.7|2359.1|2356.8|2356.4|2354.1|53
1768227030000|2026-01-12 14:10:30|2358.3|2356.8|2361|2359.5|2362.4|2359.6|2358|2356.5|12
1768227040000|2026-01-12 14:10:40|2361.9|2360.4|2360.9|2359.4|2363.1|2360.4|2360.7|2358.8|6
1768227050000|2026-01-12 14:10:50|2361|2359.5|2360|2358.5|2361.2|2359.7|2359.5|2356.9|6
1768227060000|2026-01-12 14:11:00|2360.6|2359.1|2362|2360.5|2364.2|2361.5|2360.6|2359.1|15
1768227070000|2026-01-12 14:11:10|2362.1|2360.6|2359.8|2355.8|2362.1|2360.6|2358.8|2355.8|14
1768227080000|2026-01-12 14:11:20|2358.5|2357|2357.9|2356.4|2359|2357.2|2356.8|2355|20
1768227090000|2026-01-12 14:11:30|2358|2356.5|2358.9|2357.4|2359.8|2357.5|2358|2355.6|16
1768227100000|2026-01-12 14:11:40|2359|2357.5|2360.1|2358.6|2360.1|2358.6|2357.9|2355.8|2
1768227110000|2026-01-12 14:11:50|2360|2358.5|2359.3|2357.8|2361.7|2358.5|2358.5|2355.8|6
1768227120000|2026-01-12 14:12:00|2359.2|2357.7|2351.5|2347.5|2361.5|2358.7|2349.7|2347.1|31
1768227130000|2026-01-12 14:12:10|2349.7|2348.2|2354|2352.5|2354|2352.5|2349.7|2348.2|11
1768227140000|2026-01-12 14:12:20|2354.9|2350.9|2352.6|2351.1|2354.9|2352.8|2352.3|2350|11
1768227150000|2026-01-12 14:12:30|2353.9|2349.9|2350.1|2348.6|2355|2351.8|2350.1|2347.5|10
1768227160000|2026-01-12 14:12:40|2351.1|2347.1|2352.9|2348.9|2352.9|2349.9|2350.1|2347.1|15
1768227170000|2026-01-12 14:12:50|2351.6|2350.1|2352.6|2351.1|2354.2|2351.2|2351.6|2349.1|6
1768227180000|2026-01-12 14:13:00|2354|2350|2354.8|2353.3|2355.9|2353.8|2353.1|2349.9|7
1768227190000|2026-01-12 14:13:10|2355.9|2351.9|2359.4|2355.4|2359.4|2356.3|2354.3|2351.6|5
1768227200000|2026-01-12 14:13:20|2358.4|2356.9|2359.3|2355.3|2360|2357.2|2357.1|2354.6|6
1768227210000|2026-01-12 14:13:30|2359.4|2355.4|2359.1|2357.6|2359.4|2357.6|2357.1|2354.6|0
1768227220000|2026-01-12 14:13:40|2360.6|2356.6|2359|2357.5|2361.1|2358.7|2358.6|2356.6|8
1768227230000|2026-01-12 14:13:50|2358.9|2357.4|2358.9|2357.4|2360.7|2358.3|2358.9|2356.5|1
1768227240000|2026-01-12 14:14:00|2359|2357.5|2358.9|2357.4|2363|2359.4|2358.8|2356.5|18
1768227250000|2026-01-12 14:14:10|2359|2357.5|2361.6|2357.6|2361.9|2359.1|2358.6|2355.8|4
1768227260000|2026-01-12 14:14:20|2360.1|2358.6|2360.5|2356.5|2361.3|2358.6|2358.5|2356.5|9
1768227270000|2026-01-12 14:14:30|2360.4|2356.4|2357.1|2353.1|2360.4|2357.7|2356.4|2353.1|5
1768227280000|2026-01-12 14:14:40|2357.7|2353.7|2357.7|2353.7|2358|2355.4|2355.6|2352.6|1
1768227290000|2026-01-12 14:14:50|2356.6|2355.1|2359|2357.5|2360.3|2357.5|2356.6|2353.9|3
1768227300000|2026-01-12 14:15:00|2358.6|2357.1|2355.7|2354.2|2359.2|2357.1|2355.6|2353.1|5
1768227310000|2026-01-12 14:15:10|2355.8|2354.3|2355.9|2354.4|2357.6|2355.2|2355.7|2353.4|2
1768227320000|2026-01-12 14:15:20|2355.4|2353.9|2355.6|2351.6|2356.6|2353.9|2353.6|2350.9|3
1768227330000|2026-01-12 14:15:30|2354.2|2352.7|2352.7|2351.2|2354.2|2352.7|2352.4|2350.9|1
1768227340000|2026-01-12 14:15:40|2352.6|2351.1|2351.1|2349.6|2353.2|2351.1|2350.7|2348.1|10
1768227350000|2026-01-12 14:15:50|2352.2|2348.2|2354|2352.5|2354.3|2352.5|2351.4|2348.2|2
1768227360000|2026-01-12 14:16:00|2353.9|2352.4|2353.8|2349.8|2354.9|2352.4|2352.7|2349.4|1
1768227370000|2026-01-12 14:16:10|2353.7|2349.7|2352.4|2350.9|2354.1|2351.3|2352.4|2349.6|0
1768227380000|2026-01-12 14:16:20|2353.9|2349.9|2356.7|2352.7|2357.5|2354.7|2352.7|2349.9|3
1768227390000|2026-01-12 14:16:30|2355.4|2353.9|2358.2|2356.7|2359.2|2356.7|2355.3|2353.2|3
1768227400000|2026-01-12 14:16:40|2359.2|2355.2|2357.2|2355.7|2359.2|2356.7|2357|2354.9|1
1768227410000|2026-01-12 14:16:50|2358.6|2354.6|2354.4|2352.9|2358.7|2356.8|2354.4|2352.9|3
1768227420000|2026-01-12 14:17:00|2354.2|2352.7|2354.6|2353.1|2356.6|2353.7|2354|2351.4|2
1768227430000|2026-01-12 14:17:10|2354.5|2353|2354.7|2353.2|2355.3|2353.8|2353|2350.3|7
1768227440000|2026-01-12 14:17:20|2354.9|2353.4|2354.7|2353.2|2356.6|2354.1|2354.2|2351.1|3
1768227450000|2026-01-12 14:17:30|2355.7|2351.7|2352.6|2351.1|2355.7|2353.3|2352.5|2349.9|0
1768227460000|2026-01-12 14:17:40|2353.9|2349.9|2355|2351|2355.1|2352.6|2353|2349.9|2
1768227470000|2026-01-12 14:17:50|2354|2352.5|2358.2|2354.2|2358.4|2355.8|2354|2352.1|0
1768227480000|2026-01-12 14:18:00|2356.8|2355.3|2356.8|2352.8|2358.6|2355.5|2355.9|2352.8|3
1768227490000|2026-01-12 14:18:10|2355.4|2353.9|2354.6|2353.1|2357.5|2354.4|2354.6|2352.5|7
1768227500000|2026-01-12 14:18:20|2356.9|2352.9|2357.7|2353.7|2357.7|2354.1|2354.4|2351.2|7
1768227510000|2026-01-12 14:18:30|2357.8|2353.8|2358.8|2354.8|2358.8|2354.8|2357.7|2353.7|0
1768227520000|2026-01-12 14:18:40|2358.7|2354.7|2359.8|2355.8|2360.1|2356.8|2358.2|2354.7|2
1768227530000|2026-01-12 14:18:50|2359.7|2355.7|2360.2|2356.2|2360.4|2357.4|2358.8|2355.7|0
1768227540000|2026-01-12 14:19:00|2358.9|2357.4|2357.6|2356.1|2359.8|2357.4|2357.2|2355.2|2
1768227550000|2026-01-12 14:19:10|2357.5|2356|2358.7|2354.7|2359.2|2356.1|2356.8|2354.4|1
1768227560000|2026-01-12 14:19:20|2359.1|2355.1|2356.4|2352.4|2359.1|2355.5|2356|2352.3|2
1768227570000|2026-01-12 14:19:30|2356.3|2352.3|2354.7|2353.2|2356.4|2353.6|2354.7|2352|0
1768227580000|2026-01-12 14:19:40|2354.6|2353.1|2354.8|2353.3|2354.8|2353.3|2353.3|2351.8|6
1768227590000|2026-01-12 14:19:50|2354.7|2353.2|2352.1|2350.6|2354.7|2353.2|2352.1|2350.6|31
1768227600000|2026-01-12 14:20:00|2351.3|2349.8|2351.1|2349.6|2353.9|2351|2349.9|2346.9|5
1768227610000|2026-01-12 14:20:10|2352|2348|2353.1|2351.6|2354|2351.6|2350.9|2348|0
1768227620000|2026-01-12 14:20:20|2353.3|2351.8|2351.5|2350|2353.3|2351.8|2350.9|2347.8|2
1768227630000|2026-01-12 14:20:30|2352.5|2348.5|2351.3|2349.8|2352.9|2350.5|2350.4|2348.3|4
1768227640000|2026-01-12 14:20:40|2352.2|2348.2|2354.1|2350.1|2354.2|2351.4|2351.3|2348.2|3
1768227650000|2026-01-12 14:20:50|2354|2350|2354.1|2350.1|2354.1|2351.7|2352.9|2349.8|0
1768227660000|2026-01-12 14:21:00|2352.9|2351.4|2353.5|2352|2354|2352.2|2351.5|2348.9|2
1768227670000|2026-01-12 14:21:10|2353.4|2351.9|2353.1|2351.6|2354.6|2352.3|2352.9|2350.4|1
1768227680000|2026-01-12 14:21:20|2352.9|2351.4|2352.8|2348.8|2354|2351.6|2351.3|2348.6|3
1768227690000|2026-01-12 14:21:30|2351.4|2349.9|2352|2348|2353.2|2350.1|2350.2|2348|5
1768227700000|2026-01-12 14:21:40|2352.1|2348.1|2351.2|2349.7|2352.3|2349.7|2350.4|2347.9|0
1768227710000|2026-01-12 14:21:50|2351.3|2349.8|2350.9|2346.9|2351.4|2349.9|2349.1|2346.5|8
1768227720000|2026-01-12 14:22:00|2349.4|2347.9|2351.6|2347.6|2352.4|2349.9|2349.4|2346.7|6
1768227730000|2026-01-12 14:22:10|2351.8|2347.8|2349.4|2345.4|2351.8|2348.2|2347.7|2345.3|5
1768227740000|2026-01-12 14:22:20|2349.5|2345.5|2350.9|2346.9|2351.4|2349.9|2349.5|2345.5|12
1768227750000|2026-01-12 14:22:30|2350.2|2346.2|2346.7|2342.7|2350.2|2346.7|2346.2|2342.2|24
1768227760000|2026-01-12 14:22:40|2346.9|2342.9|2340.4|2338.9|2347.6|2344.5|2340.4|2337.7|30
1768227770000|2026-01-12 14:22:50|2340.3|2338.8|2344.1|2340.1|2344.4|2340.6|2340.3|2338.2|15
1768227780000|2026-01-12 14:23:00|2344|2340|2345.3|2341.3|2346.4|2344.1|2342.8|2339.9|6
1768227790000|2026-01-12 14:23:10|2345|2341|2346.5|2342.5|2348|2344.7|2344|2341|24
1768227800000|2026-01-12 14:23:20|2344.9|2340.9|2346.3|2344.8|2348.7|2345.9|2344.9|2340.9|15
1768227810000|2026-01-12 14:23:30|2347.9|2343.9|2346.2|2342.2|2348|2344|2344.3|2341.8|27
1768227820000|2026-01-12 14:23:40|2346.4|2342.4|2344.5|2340.5|2346.6|2344|2344.5|2340.5|3
1768227830000|2026-01-12 14:23:50|2344.9|2340.9|2345.5|2344|2345.9|2344|2344.9|2340.9|5
1768227840000|2026-01-12 14:24:00|2345.4|2343.9|2348|2344|2348.3|2345.3|2345.4|2343|8
1768227850000|2026-01-12 14:24:10|2347.9|2343.9|2344.8|2343.3|2347.9|2345.5|2344.7|2343.2|4
1768227860000|2026-01-12 14:24:20|2345.2|2343.7|2344.3|2342.8|2345.7|2343.8|2344.3|2341.7|7
1768227870000|2026-01-12 14:24:30|2344.2|2342.7|2343.8|2342.3|2345.5|2343.3|2343.3|2341.3|7
1768227880000|2026-01-12 14:24:40|2343.4|2341.9|2343.7|2339.7|2345.1|2342.6|2342.4|2339.7|4
1768227890000|2026-01-12 14:24:50|2342.4|2340.9|2341.6|2340.1|2345|2342.7|2341.6|2339|25
1768227900000|2026-01-12 14:25:00|2343.1|2339.1|2341.9|2337.9|2343.1|2340.1|2340.4|2336.4|15
1768227910000|2026-01-12 14:25:10|2342.8|2338.8|2341.9|2340.4|2342.9|2340.5|2339.7|2336.5|4
1768227920000|2026-01-12 14:25:20|2342|2338|2342.4|2340.9|2343.1|2340.9|2341.5|2338|4
1768227930000|2026-01-12 14:25:30|2342.3|2340.8|2342.7|2338.7|2343.1|2340.9|2341.2|2337.8|6
1768227940000|2026-01-12 14:25:40|2342.8|2338.8|2340.5|2336.5|2342.8|2339.6|2339.2|2336.3|2
1768227950000|2026-01-12 14:25:50|2339|2337.5|2338|2334|2340.6|2337.5|2337.4|2334|8
1768227960000|2026-01-12 14:26:00|2336.7|2335.2|2340.7|2336.7|2340.8|2336.8|2336.7|2334.1|4
1768227970000|2026-01-12 14:26:10|2340.8|2336.8|2339.7|2338.2|2341.6|2338.3|2339.7|2336.8|2
1768227980000|2026-01-12 14:26:20|2340.8|2336.8|2338.8|2337.3|2340.8|2338|2338.3|2335.6|2
1768227990000|2026-01-12 14:26:30|2339.4|2337.9|2338.5|2334.5|2339.4|2337.9|2337.6|2334.5|20
1768228000000|2026-01-12 14:26:40|2338.7|2334.7|2337.7|2333.7|2338.8|2335.9|2336.2|2333.7|8
1768228010000|2026-01-12 14:26:50|2336.2|2334.7|2338.3|2334.3|2339.2|2335.2|2336.1|2333.6|8
1768228020000|2026-01-12 14:27:00|2338.4|2334.4|2336.3|2332.3|2338.6|2334.9|2334.6|2332.1|8
1768228030000|2026-01-12 14:27:10|2334.2|2332.7|2332.5|2331|2335.5|2333.5|2332.5|2330.2|10
1768228040000|2026-01-12 14:27:20|2332.4|2330.9|2328.3|2324.3|2334.3|2331.1|2328.3|2324.3|37
1768228050000|2026-01-12 14:27:30|2327|2325.5|2329.3|2325.3|2329.4|2325.5|2326.7|2324|10
1768228060000|2026-01-12 14:27:40|2329.4|2325.4|2330.2|2326.2|2331.4|2327.4|2327.7|2325.4|14
1768228070000|2026-01-12 14:27:50|2330.1|2326.1|2331|2327|2331.2|2328.2|2329.4|2326.1|10
1768228080000|2026-01-12 14:28:00|2332.9|2328.9|2328.3|2326.8|2332.9|2329.9|2328|2326|15
1768228090000|2026-01-12 14:28:10|2328.6|2327.1|2329.7|2328.2|2332.8|2329.3|2328.6|2327.1|16
1768228100000|2026-01-12 14:28:20|2331.3|2327.3|2332.8|2328.8|2333|2330.2|2331.3|2327.3|3
1768228110000|2026-01-12 14:28:30|2331.8|2330.3|2331.4|2329.9|2333|2330.3|2331.3|2328.4|1
1768228120000|2026-01-12 14:28:40|2331.3|2329.8|2332|2330.5|2333.2|2330.5|2330.8|2328.9|11
1768228130000|2026-01-12 14:28:50|2333.8|2329.8|2334.7|2330.7|2334.7|2331.7|2332|2329.4|14
1768228140000|2026-01-12 14:29:00|2334.6|2330.6|2330|2326|2334.6|2331.4|2330|2326|9
1768228150000|2026-01-12 14:29:10|2330.4|2326.4|2332.1|2328.1|2332.1|2328.1|2330|2326|6
1768228160000|2026-01-12 14:29:20|2332.4|2328.4|2332.5|2328.5|2332.6|2328.6|2332.2|2328.2|5
1768228170000|2026-01-12 14:29:30|2332.9|2328.9|2332.6|2331.1|2333.9|2331.8|2332.6|2328.9|6
1768228180000|2026-01-12 14:29:40|2332.5|2331|2331.5|2330|2333.3|2331|2331.5|2329.2|6
1768228190000|2026-01-12 14:29:50|2331.3|2329.8|2328.4|2326.9|2333.1|2330.2|2328.4|2326.9|10
1768228200000|2026-01-12 14:30:00|2329.2|2325.2|2336.8|2332.8|2336.8|2332.8|2329.2|2325.2|12
1768228210000|2026-01-12 14:30:10|2336.2|2334.7|2343.1|2339.1|2343.6|2339.6|2336.2|2333.9|19
1768228220000|2026-01-12 14:30:20|2343.2|2339.2|2346.1|2342.1|2346.2|2343.5|2342.9|2338.9|26
1768228230000|2026-01-12 14:30:30|2345.1|2343.6|2344.3|2340.3|2346.1|2343.6|2343.1|2339.8|35
1768228240000|2026-01-12 14:30:40|2344.2|2340.2|2342.6|2341.1|2344.2|2341.1|2342.6|2338.9|9
1768228250000|2026-01-12 14:30:50|2344.2|2340.2|2340|2338.5|2344.2|2341.1|2339.6|2336.6|5
1768228260000|2026-01-12 14:31:00|2340.2|2338.7|2342.5|2341|2343.6|2341|2340|2336.8|2
1768228270000|2026-01-12 14:31:10|2343.7|2339.7|2343.6|2339.6|2344|2340.8|2342.2|2339.2|5
1768228280000|2026-01-12 14:31:20|2343.7|2339.7|2343.5|2339.5|2343.7|2340.8|2341.7|2338.9|3
1768228290000|2026-01-12 14:31:30|2343.9|2339.9|2343.8|2339.8|2343.9|2341.2|2342.7|2339.4|4
1768228300000|2026-01-12 14:31:40|2342.9|2341.4|2342.6|2341.1|2343.9|2341.4|2342.5|2339.9|1
1768228310000|2026-01-12 14:31:50|2342.5|2341|2343.4|2341.9|2345.1|2342.4|2342.5|2340.6|3
1768228320000|2026-01-12 14:32:00|2344|2342.5|2349|2345|2349.6|2345.6|2344|2342.1|23
1768228330000|2026-01-12 14:32:10|2348.9|2344.9|2345.9|2344.4|2348.9|2346|2345.8|2343.2|17
1768228340000|2026-01-12 14:32:20|2347.9|2343.9|2347.1|2345.6|2348.5|2345.6|2346.7|2343.7|3
1768228350000|2026-01-12 14:32:30|2347.8|2343.8|2347.9|2343.9|2347.9|2345.2|2345.7|2342.2|16
1768228360000|2026-01-12 14:32:40|2345.2|2343.7|2348.3|2344.3|2348.3|2344.3|2345.2|2343.7|1
1768228370000|2026-01-12 14:32:50|2347.1|2345.6|2349|2345|2349.1|2345.6|2346.8|2343.2|9
1768228380000|2026-01-12 14:33:00|2348.8|2344.8|2348.9|2347.4|2349|2347.4|2347.1|2344.6|8
1768228390000|2026-01-12 14:33:10|2349|2347.5|2349.3|2345.3|2349.8|2347.8|2347.9|2345.3|59
1768228400000|2026-01-12 14:33:20|2347.2|2345.7|2348.8|2344.8|2348.9|2346.3|2346.7|2344.3|7
1768228410000|2026-01-12 14:33:30|2347.6|2346.1|2348.5|2344.5|2348.6|2346.1|2346.7|2344.5|0
1768228420000|2026-01-12 14:33:40|2347|2345.5|2348|2344|2348.1|2345.5|2346.9|2343.3|12
1768228430000|2026-01-12 14:33:50|2347.9|2343.9|2348.9|2344.9|2349.2|2346.7|2347.2|2343.9|7
1768228440000|2026-01-12 14:34:00|2348.8|2344.8|2345.4|2343.9|2348.8|2345.8|2345.4|2342.4|9
1768228450000|2026-01-12 14:34:10|2345.3|2343.8|2345.9|2341.9|2346|2343.8|2345|2341.9|7
1768228460000|2026-01-12 14:34:20|2345.2|2341.2|2345.3|2341.3|2345.7|2343.2|2343.5|2341.1|3
1768228470000|2026-01-12 14:34:30|2345.4|2341.4|2349.2|2345.2|2349.4|2345.8|2344.4|2341.4|5
1768228480000|2026-01-12 14:34:40|2349.1|2345.1|2345.7|2344.2|2349.2|2345.2|2345.7|2343.1|5
1768228490000|2026-01-12 14:34:50|2345.8|2344.3|2347|2345.5|2348.1|2345.5|2345.8|2343.8|4
1768228500000|2026-01-12 14:35:00|2347.2|2343.2|2344.4|2342.9|2347.2|2344.2|2344.4|2341.9|19
1768228510000|2026-01-12 14:35:10|2345.9|2341.9|2344.5|2340.5|2345.9|2342.9|2342.5|2339.8|5
1768228520000|2026-01-12 14:35:20|2343|2341.5|2348.4|2344.4|2349.2|2346.4|2341.8|2340.3|11
1768228530000|2026-01-12 14:35:30|2347|2345.5|2347.4|2343.4|2348.7|2345.8|2345.7|2342.5|4
1768228540000|2026-01-12 14:35:40|2347.8|2343.8|2346.9|2342.9|2348.2|2344.2|2346.9|2342.9|4
1768228550000|2026-01-12 14:35:50|2347|2343|2344.9|2343.4|2348.7|2345.2|2344.9|2342.6|1
1768228560000|2026-01-12 14:36:00|2345.8|2341.8|2345.7|2341.7|2347.8|2345.2|2344.7|2341.1|14
1768228570000|2026-01-12 14:36:10|2345.8|2341.8|2344.9|2340.9|2345.8|2341.8|2342.2|2339.4|7
1768228580000|2026-01-12 14:36:20|2344.8|2340.8|2344.8|2343.3|2346|2343.4|2343.9|2340.6|5
1768228590000|2026-01-12 14:36:30|2347.7|2343.7|2347.9|2346.4|2347.9|2346.4|2346.3|2342.6|3
1768228600000|2026-01-12 14:36:40|2348.2|2346.7|2351.7|2350.2|2351.7|2350.2|2348|2345.1|12
1768228610000|2026-01-12 14:36:50|2351.9|2350.4|2351.2|2349.7|2353.5|2350.4|2350.1|2347.1|10
1768228620000|2026-01-12 14:37:00|2352.3|2348.3|2350.5|2346.5|2352.3|2349.2|2349.5|2346.5|8
1768228630000|2026-01-12 14:37:10|2350.9|2346.9|2347.3|2345.8|2350.9|2347.6|2347.3|2344.2|4
1768228640000|2026-01-12 14:37:20|2348.3|2344.3|2348.5|2344.5|2349.3|2346.1|2347.6|2344.3|2
1768228650000|2026-01-12 14:37:30|2348.1|2344.1|2346.2|2344.7|2349.6|2345.6|2346.2|2343.6|13
1768228660000|2026-01-12 14:37:40|2349.1|2345.1|2349.1|2345.1|2349.6|2345.6|2348|2344|9
1768228670000|2026-01-12 14:37:50|2349.2|2345.2|2349.2|2345.2|2349.9|2346.2|2347.6|2345|5
1768228680000|2026-01-12 14:38:00|2349.5|2345.5|2350.1|2348.6|2351.1|2348.6|2347.8|2345.2|2
1768228690000|2026-01-12 14:38:10|2350.3|2348.8|2352.3|2350.8|2352.3|2350.8|2350.1|2347.1|8
1768228700000|2026-01-12 14:38:20|2352.2|2350.7|2353.5|2349.5|2353.7|2351.5|2352|2349.2|5
1768228710000|2026-01-12 14:38:30|2353.4|2349.4|2352.2|2350.7|2353.9|2351|2351.8|2349.2|5
1768228720000|2026-01-12 14:38:40|2352.1|2350.6|2351.7|2347.7|2354.1|2351.7|2351.1|2347.6|11
1768228730000|2026-01-12 14:38:50|2351.3|2349.8|2350.8|2349.3|2352.2|2349.8|2350.1|2347.4|5
1768228740000|2026-01-12 14:39:00|2351.3|2349.8|2353.6|2352.1|2354.9|2352.1|2351.3|2349.8|14
1768228750000|2026-01-12 14:39:10|2355|2351|2355.7|2351.7|2356.1|2353.4|2353.8|2350.9|8
1768228760000|2026-01-12 14:39:20|2355.9|2351.9|2355.8|2354.3|2357.1|2354.3|2354.3|2351.6|11
1768228770000|2026-01-12 14:39:30|2357.2|2353.2|2356.8|2352.8|2357.2|2353.2|2355.6|2351.6|4
1768228780000|2026-01-12 14:39:40|2356.9|2352.9|2359.4|2355.4|2359.4|2356.5|2356.1|2352.9|9
1768228790000|2026-01-12 14:39:50|2359.3|2355.3|2358|2354|2359.9|2356.7|2357.9|2354|5
1768228800000|2026-01-12 14:40:00|2358.2|2354.2|2356.7|2355.2|2358.2|2355.3|2356.6|2353.5|2
1768228810000|2026-01-12 14:40:10|2357.7|2353.7|2356.9|2355.4|2358.8|2356.2|2356.7|2353.7|7
1768228820000|2026-01-12 14:40:20|2357|2355.5|2357.5|2356|2358.6|2356.2|2356.5|2354.6|7
1768228830000|2026-01-12 14:40:30|2357.6|2356.1|2353.5|2352|2358.3|2356.1|2353.4|2351.9|9
1768228840000|2026-01-12 14:40:40|2353.6|2352.1|2354.1|2350.1|2355.4|2352.8|2352.3|2349.5|10
1768228850000|2026-01-12 14:40:50|2354.3|2350.3|2353.1|2349.1|2354.3|2351.1|2352.5|2349.1|0
1768228860000|2026-01-12 14:41:00|2352.8|2348.8|2356.8|2352.8|2356.8|2354.1|2351.6|2348.8|9
1768228870000|2026-01-12 14:41:10|2355.5|2354|2351.4|2347.4|2356.6|2354|2351.3|2347.4|8
1768228880000|2026-01-12 14:41:20|2350.9|2349.4|2346.3|2344.8|2351|2349.4|2346.3|2343.8|15
1768228890000|2026-01-12 14:41:30|2347.1|2345.6|2349.4|2347.9|2350.4|2348|2347.1|2344.2|12
1768228900000|2026-01-12 14:41:40|2351.3|2347.3|2350.2|2348.7|2351.3|2349|2349.6|2347|2
1768228910000|2026-01-12 14:41:50|2350|2348.5|2345.2|2343.7|2350|2348.5|2345.2|2343.7|15
1768228920000|2026-01-12 14:42:00|2344.5|2343|2347.4|2343.4|2347.8|2344.5|2343.8|2341.9|6
1768228930000|2026-01-12 14:42:10|2347.2|2343.2|2346.4|2342.4|2347.9|2344.5|2346|2342.4|2
1768228940000|2026-01-12 14:42:20|2346.7|2342.7|2345.6|2344.1|2348.3|2344.3|2345.6|2342.4|1
1768228950000|2026-01-12 14:42:30|2345.4|2343.9|2345.6|2341.6|2346.1|2343.9|2343.5|2340.7|1
1768228960000|2026-01-12 14:42:40|2345.5|2341.5|2343.8|2339.8|2346|2342|2343.8|2339.8|3
1768228970000|2026-01-12 14:42:50|2344.1|2340.1|2342.5|2341|2344.4|2341.2|2342.5|2339.8|2
1768228980000|2026-01-12 14:43:00|2343.8|2339.8|2345.6|2341.6|2345.6|2342.1|2342.5|2339.8|13
1768228990000|2026-01-12 14:43:10|2345.3|2341.3|2342.1|2338.1|2345.4|2342.6|2341.4|2337.4|14
1768229000000|2026-01-12 14:43:20|2341.8|2337.8|2340.4|2338.9|2344.3|2340.7|2340.4|2337.7|11
1768229010000|2026-01-12 14:43:30|2339.1|2337.6|2339.7|2335.7|2341.2|2338.1|2338.2|2335.4|16
1768229020000|2026-01-12 14:43:40|2340|2336|2338.3|2334.3|2340|2336.5|2336.5|2334.3|8
1768229030000|2026-01-12 14:43:50|2338.4|2334.4|2338|2334|2338.7|2334.7|2338|2334|0
1768229040000|2026-01-12 14:44:00|2336.6|2335.1|2335|2333.5|2336.7|2335.2|2334.9|2332.4|9
1768229050000|2026-01-12 14:44:10|2336.3|2332.3|2335.3|2333.8|2336.3|2333.8|2334.3|2332.2|4
1768229060000|2026-01-12 14:44:20|2336.2|2332.2|2337.6|2333.6|2337.7|2334.8|2335.2|2332.1|3
1768229070000|2026-01-12 14:44:30|2337.7|2333.7|2340.5|2336.5|2340.5|2338.4|2336.4|2333.7|9
1768229080000|2026-01-12 14:44:40|2340.4|2336.4|2340|2336|2340.4|2337.4|2338|2335.1|3
1768229090000|2026-01-12 14:44:50|2340.3|2336.3|2338.6|2337.1|2341.5|2337.6|2338.6|2335.2|3
1768229100000|2026-01-12 14:45:00|2338.5|2337|2338.6|2337.1|2340.9|2337.1|2337|2334.1|7
1768229110000|2026-01-12 14:45:10|2338.7|2337.2|2337.3|2335.8|2339.7|2337.2|2336.5|2333.9|7
1768229120000|2026-01-12 14:45:20|2337.5|2336|2340.7|2339.2|2343.6|2339.6|2337.5|2336|15
1768229130000|2026-01-12 14:45:30|2341.5|2337.5|2342.2|2338.2|2342.9|2338.9|2339.7|2336.8|9
1768229140000|2026-01-12 14:45:40|2342.1|2338.1|2344.1|2342.6|2344.2|2342.7|2341|2338|5
1768229150000|2026-01-12 14:45:50|2344.2|2342.7|2341.2|2339.7|2345.3|2342.9|2341|2338.2|15
1768229160000|2026-01-12 14:46:00|2341.5|2340|2344.1|2340.1|2345.2|2341.5|2341.5|2339.4|8
1768229170000|2026-01-12 14:46:10|2342.9|2341.4|2344.3|2340.3|2344.4|2341.4|2342.3|2339.2|1
1768229180000|2026-01-12 14:46:20|2344.2|2340.2|2341.9|2337.9|2344.2|2340.9|2339.6|2337.7|18
1768229190000|2026-01-12 14:46:30|2341.6|2337.6|2340.3|2338.8|2342.5|2339.8|2339.2|2336.2|6
1768229200000|2026-01-12 14:46:40|2341.4|2337.4|2342.1|2338.1|2342.6|2338.7|2340.2|2336.8|5
1768229210000|2026-01-12 14:46:50|2341.5|2337.5|2340.7|2336.7|2341.5|2338.2|2339.7|2336.3|0
1768229220000|2026-01-12 14:47:00|2339.6|2338.1|2343.9|2339.9|2344.4|2341.4|2339.6|2335.9|7
1768229230000|2026-01-12 14:47:10|2344.1|2340.1|2342.1|2340.6|2344.3|2341.6|2342.1|2338.9|2
1768229240000|2026-01-12 14:47:20|2343.7|2339.7|2342.6|2341.1|2343.8|2341.3|2342.1|2339.1|3
1768229250000|2026-01-12 14:47:30|2342.4|2340.9|2341.4|2337.4|2344.4|2340.9|2341|2337|2
1768229260000|2026-01-12 14:47:40|2341.3|2337.3|2341.6|2337.6|2342.6|2339.1|2340.6|2336.8|2
1768229270000|2026-01-12 14:47:50|2341.4|2337.4|2336.7|2335.2|2341.9|2338.3|2336.6|2333.9|4
1768229280000|2026-01-12 14:48:00|2336.8|2335.3|2333.6|2332.1|2336.8|2335.3|2333.6|2331.1|10
1768229290000|2026-01-12 14:48:10|2333.7|2332.2|2335.9|2331.9|2336.7|2333.8|2333.7|2331.1|9
1768229300000|2026-01-12 14:48:20|2336|2332|2335.3|2333.8|2336.7|2334.1|2334.6|2331.7|1
1768229310000|2026-01-12 14:48:30|2335.4|2333.9|2337.8|2333.8|2337.8|2335.4|2335.1|2332.9|5
1768229320000|2026-01-12 14:48:40|2336.5|2335|2338.5|2337|2339.5|2337|2336.3|2334.8|2
1768229330000|2026-01-12 14:48:50|2339.5|2338|2338|2336.5|2341.2|2339|2338|2335|5
1768229340000|2026-01-12 14:49:00|2337.9|2336.4|2334.9|2333.4|2338.6|2336.4|2334.3|2331.7|17
1768229350000|2026-01-12 14:49:10|2334.4|2332.9|2337.3|2335.8|2338.8|2335.8|2334.4|2332.2|5
1768229360000|2026-01-12 14:49:20|2337.4|2335.9|2337.5|2336|2339.3|2336.3|2337.1|2335|2
1768229370000|2026-01-12 14:49:30|2337.6|2336.1|2338|2336.5|2339.1|2336.9|2337.5|2335|1
1768229380000|2026-01-12 14:49:40|2337.6|2336.1|2339.1|2335.1|2339.1|2336.7|2336.3|2333.5|6
1768229390000|2026-01-12 14:49:50|2338.1|2336.6|2338.7|2337.2|2340.1|2337.5|2337.1|2334.7|23
1768229400000|2026-01-12 14:50:00|2338.9|2337.4|2338.7|2337.2|2340.9|2338.1|2338.3|2335.4|11
1768229410000|2026-01-12 14:50:10|2340.1|2336.1|2338.7|2337.2|2340.7|2338.1|2337.6|2335.3|6
1768229420000|2026-01-12 14:50:20|2338.8|2337.3|2340.2|2338.7|2341.8|2339.5|2338.8|2336.4|5
1768229430000|2026-01-12 14:50:30|2340|2338.5|2342.6|2338.6|2343.8|2340.9|2340|2338.5|5
1768229440000|2026-01-12 14:50:40|2341.6|2340.1|2343.1|2339.1|2343.3|2340.4|2341.2|2338.1|2
1768229450000|2026-01-12 14:50:50|2343|2339|2343.2|2339.2|2343.2|2340.5|2341|2338.8|2
1768229460000|2026-01-12 14:51:00|2343.5|2339.5|2345.4|2341.4|2345.4|2341.7|2342|2339.1|4
1768229470000|2026-01-12 14:51:10|2345.3|2341.3|2345.1|2341.1|2346.1|2343.3|2344|2341|9
1768229480000|2026-01-12 14:51:20|2344.1|2342.6|2347.2|2345.7|2348.5|2345.8|2344.1|2341.9|4
1768229490000|2026-01-12 14:51:30|2347.3|2345.8|2348.4|2344.4|2348.5|2346.2|2347|2344|4
1768229500000|2026-01-12 14:51:40|2347.2|2345.7|2348.3|2346.8|2350.6|2347.8|2347.2|2345|6
1768229510000|2026-01-12 14:51:50|2348.2|2346.7|2346.8|2345.3|2349.3|2346.8|2346.5|2343.5|3
1768229520000|2026-01-12 14:52:00|2347.5|2346|2347|2343|2348.3|2346|2345.4|2342.8|7
1768229530000|2026-01-12 14:52:10|2346.9|2342.9|2347|2343|2347|2344.1|2345.2|2342.9|2
1768229540000|2026-01-12 14:52:20|2345.6|2344.1|2344|2342.5|2346.8|2344.1|2343.6|2341.1|2
1768229550000|2026-01-12 14:52:30|2344.4|2342.9|2341.7|2340.2|2344.4|2342.9|2341.6|2339.1|5
1768229560000|2026-01-12 14:52:40|2341.9|2340.4|2342.3|2340.8|2343.8|2341|2341.4|2339.8|2
1768229570000|2026-01-12 14:52:50|2342.8|2341.3|2344.9|2340.9|2345.1|2342.6|2342.8|2340.6|2
1768229580000|2026-01-12 14:53:00|2344.8|2340.8|2347|2345.5|2347.9|2345.5|2343.4|2340.8|4
1768229590000|2026-01-12 14:53:10|2346.9|2345.4|2346.8|2345.3|2347.4|2345.9|2346.7|2345.2|2
1768229600000|2026-01-12 14:53:20|2346.9|2345.4|2347.1|2345.6|2348.1|2345.7|2345.6|2343|3
1768229610000|2026-01-12 14:53:30|2348.1|2344.1|2347.2|2345.7|2348.1|2345.8|2346.8|2344.1|1
1768229620000|2026-01-12 14:53:40|2347.3|2345.8|2346.7|2345.2|2348.2|2345.9|2346.7|2344|1
1768229630000|2026-01-12 14:53:50|2347.9|2343.9|2348.5|2347|2348.5|2347|2346.5|2343.9|6
1768229640000|2026-01-12 14:54:00|2348.2|2346.7|2348.2|2344.2|2350.4|2347.4|2347.1|2344|7
1768229650000|2026-01-12 14:54:10|2346.9|2345.4|2347.9|2343.9|2347.9|2345.4|2345.5|2343.5|3
1768229660000|2026-01-12 14:54:20|2347.7|2343.7|2346.4|2342.4|2347.7|2344.3|2345.5|2342.4|4
1768229670000|2026-01-12 14:54:30|2346.5|2342.5|2344.7|2343.2|2346.6|2343.5|2344.6|2342.1|1
1768229680000|2026-01-12 14:54:40|2344.8|2343.3|2344|2342.5|2346.3|2343.3|2343.9|2341.5|1
1768229690000|2026-01-12 14:54:50|2345.6|2341.6|2341.6|2340.1|2345.7|2342.4|2341.6|2339.7|9
1768229700000|2026-01-12 14:55:00|2341.8|2337.8|2340.1|2338.6|2341.8|2340.1|2339.3|2337.8|15
1768229710000|2026-01-12 14:55:10|2340.3|2338.8|2341.9|2340.4|2343.8|2340.9|2340.1|2338.6|3
1768229720000|2026-01-12 14:55:20|2342.4|2340.9|2341|2339.5|2344.4|2341.3|2341|2339.3|2
1768229730000|2026-01-12 14:55:30|2342.4|2338.4|2341.5|2337.5|2342.4|2339.1|2339.9|2337.3|0
1768229740000|2026-01-12 14:55:40|2340.3|2338.8|2340.8|2336.8|2342.2|2339.3|2338.6|2336.2|1
1768229750000|2026-01-12 14:55:50|2340.7|2336.7|2342.6|2338.6|2342.6|2338.9|2339.3|2336.6|1
1768229760000|2026-01-12 14:56:00|2342.5|2338.5|2340.2|2338.7|2342.5|2339.5|2339.5|2336.9|3
1768229770000|2026-01-12 14:56:10|2340.1|2338.6|2342.5|2338.5|2342.5|2339.7|2340.1|2338.2|0
1768229780000|2026-01-12 14:56:20|2341.3|2339.8|2338.5|2337|2341.6|2339.9|2338.4|2336.9|4
1768229790000|2026-01-12 14:56:30|2338.7|2337.2|2340.7|2339.2|2341.6|2339.2|2338.7|2336.8|1
1768229800000|2026-01-12 14:56:40|2340.8|2339.3|2339.9|2338.4|2341.8|2339.3|2339.9|2337|1
1768229810000|2026-01-12 14:56:50|2339.6|2338.1|2342|2338|2342.9|2340|2338.9|2335.9|5
1768229820000|2026-01-12 14:57:00|2340.7|2339.2|2342.6|2338.6|2342.9|2340.3|2340.5|2337.7|4
1768229830000|2026-01-12 14:57:10|2341.2|2339.7|2341.1|2339.6|2342.5|2340.5|2341|2338.5|1
1768229840000|2026-01-12 14:57:20|2340.5|2339|2341.3|2339.8|2342.1|2340.1|2340.2|2337.4|2
1768229850000|2026-01-12 14:57:30|2341.4|2339.9|2342.9|2341.4|2343.4|2341.4|2341|2338.1|2
1768229860000|2026-01-12 14:57:40|2342.3|2340.8|2341.6|2340.1|2343.8|2341.2|2341.6|2339|1
1768229870000|2026-01-12 14:57:50|2341.1|2339.6|2344.2|2340.2|2344.2|2341|2340.9|2338.1|6
1768229880000|2026-01-12 14:58:00|2344.3|2340.3|2345.8|2341.8|2346.4|2344.6|2343.8|2340.3|6
1768229890000|2026-01-12 14:58:10|2345.6|2341.6|2341.7|2340.2|2345.6|2342.8|2340.9|2338.5|3
1768229900000|2026-01-12 14:58:20|2343.5|2339.5|2341.5|2340|2343.5|2340.6|2341.5|2338.8|2
1768229910000|2026-01-12 14:58:30|2341.8|2340.3|2340.1|2338.6|2343.1|2340.6|2340.1|2338|3
1768229920000|2026-01-12 14:58:40|2340.2|2338.7|2340.8|2339.3|2341.9|2339.5|2340.1|2337.5|0
1768229930000|2026-01-12 14:58:50|2341.9|2337.9|2340.4|2338.9|2341.9|2339.3|2339.9|2337.5|1
1768229940000|2026-01-12 14:59:00|2340.3|2338.8|2341.9|2340.4|2341.9|2340.4|2339.8|2337.1|4
1768229950000|2026-01-12 14:59:10|2342.2|2340.7|2342.7|2338.7|2343|2341.5|2341.9|2338.7|10
1768229960000|2026-01-12 14:59:20|2341.6|2340.1|2342.7|2341.2|2343.9|2341.2|2341.6|2339.5|3
1768229970000|2026-01-12 14:59:30|2342.8|2341.3|2345.2|2341.2|2345.2|2342.4|2342.8|2341|1
1768229980000|2026-01-12 14:59:40|2344.7|2340.7|2342|2340.5|2344.7|2341.9|2341.8|2338.9|0
1768229990000|2026-01-12 14:59:50|2343.8|2339.8|2342.7|2341.2|2344.4|2341.3|2342.2|2339.8|2
1768230000000|2026-01-12 15:00:00|2342.5|2341|2344.6|2340.6|2344.8|2342.5|2342.5|2340.3|2
1768230010000|2026-01-12 15:00:10|2344.7|2340.7|2344.2|2340.2|2344.7|2341.6|2341.9|2339.6|2
1768230020000|2026-01-12 15:00:20|2343.2|2341.7|2345.1|2341.1|2345.5|2342.6|2343.2|2340.7|0
1768230030000|2026-01-12 15:00:30|2343.3|2341.8|2345.1|2343.6|2346.1|2343.6|2343.3|2340.8|2
1768230040000|2026-01-12 15:00:40|2346.2|2342.2|2343.4|2341.9|2346.2|2343.5|2343.4|2340.7|1
1768230050000|2026-01-12 15:00:50|2342.6|2341.1|2344|2342.5|2344.7|2342.6|2342.6|2340.4|12
1768230060000|2026-01-12 15:01:00|2344.2|2342.7|2348.7|2347.2|2350.4|2347.4|2344.2|2342.7|9
1768230070000|2026-01-12 15:01:10|2348.8|2347.3|2349.6|2348.1|2350.6|2348.3|2348.8|2346.6|5
1768230080000|2026-01-12 15:01:20|2349.7|2348.2|2352.4|2350.9|2352.4|2350.9|2349.5|2347.1|2
1768230090000|2026-01-12 15:01:30|2352.6|2351.1|2351.3|2349.8|2353.4|2351.9|2351.2|2349.7|8
1768230100000|2026-01-12 15:01:40|2351.4|2349.9|2350.7|2349.2|2353|2350.3|2350.5|2348.5|1
1768230110000|2026-01-12 15:01:50|2352.1|2348.1|2349.5|2348|2352.1|2349.5|2348.8|2346.6|3
1768230120000|2026-01-12 15:02:00|2349.7|2348.2|2350|2346|2351.4|2348.7|2348.8|2346|2
1768230130000|2026-01-12 15:02:10|2348.7|2347.2|2348.9|2344.9|2350.2|2347.6|2347|2344.4|0
1768230140000|2026-01-12 15:02:20|2347.5|2346|2348.3|2346.8|2349.5|2347.4|2347.5|2344.9|0
1768230150000|2026-01-12 15:02:30|2348.2|2346.7|2345.9|2344.4|2349.1|2346.7|2345.8|2343.5|0
1768230160000|2026-01-12 15:02:40|2346|2344.5|2349.4|2347.9|2349.7|2347.9|2346|2344.5|3
1768230170000|2026-01-12 15:02:50|2350.6|2346.6|2350|2348.5|2351.1|2348.6|2349.8|2346.6|1
1768230180000|2026-01-12 15:03:00|2349.8|2348.3|2351|2347|2351.1|2348.7|2349.8|2347|2
1768230190000|2026-01-12 15:03:10|2349.8|2348.3|2349.9|2348.4|2351.1|2348.6|2349.5|2346.7|2
1768230200000|2026-01-12 15:03:20|2350.1|2348.6|2351.4|2349.9|2353.6|2351.1|2350.1|2348.6|6
1768230210000|2026-01-12 15:03:30|2351.3|2349.8|2351|2349.5|2352.3|2350|2350.3|2347.8|9
1768230220000|2026-01-12 15:03:40|2352|2348|2349.2|2347.7|2352|2349.9|2348.8|2347|8
1768230230000|2026-01-12 15:03:50|2349.7|2348.2|2349.9|2348.4|2350.8|2349.3|2349.6|2348.1|4
1768230240000|2026-01-12 15:04:00|2349.8|2348.3|2349.7|2348.2|2350.4|2348.9|2349.7|2348.2|1
1768230250000|2026-01-12 15:04:10|2349.6|2348.1|2348.8|2347.3|2349.9|2348.4|2348.2|2346.7|6
1768230260000|2026-01-12 15:04:20|2349.4|2347.9|2347.2|2343.2|2350.2|2348.2|2346.2|2343.1|5
1768230270000|2026-01-12 15:04:30|2347.3|2343.3|2345.4|2343.9|2347.3|2344.7|2344.7|2341.7|1
1768230280000|2026-01-12 15:04:40|2346.4|2342.4|2347.8|2343.8|2347.8|2344|2344.8|2342.1|1
1768230290000|2026-01-12 15:04:50|2346.4|2344.9|2344.7|2343.2|2346.7|2344.9|2344.7|2342.2|2
1768230300000|2026-01-12 15:05:00|2344.8|2343.3|2342.6|2341.1|2344.8|2343.3|2340.3|2338.8|8
1768230310000|2026-01-12 15:05:10|2344|2340|2344.5|2343|2345.6|2343.3|2343|2340|0
1768230320000|2026-01-12 15:05:20|2344.4|2342.9|2343.3|2341.8|2345.5|2343|2343.3|2340.3|1
1768230330000|2026-01-12 15:05:30|2344.5|2340.5|2343.4|2341.9|2344.5|2342|2341.9|2339.8|3
1768230340000|2026-01-12 15:05:40|2343.3|2341.8|2343.5|2342|2343.6|2342.1|2343.3|2341.8|0
1768230350000|2026-01-12 15:05:50|2343.7|2342.2|2343.4|2341.9|2345.4|2343.6|2343.3|2341.2|2
1768230360000|2026-01-12 15:06:00|2343|2341.5|2341.4|2339.9|2345.4|2342.8|2341.4|2339.2|1
1768230370000|2026-01-12 15:06:10|2340.9|2339.4|2340.3|2338.8|2340.9|2339.4|2340.3|2338.8|0
1768230380000|2026-01-12 15:06:20|2340.4|2338.9|2339.4|2337.9|2341.6|2340.1|2339.4|2337.9|13
1768230390000|2026-01-12 15:06:30|2340.2|2338.7|2339.5|2338|2344.1|2341.2|2339.4|2337.9|11
1768230400000|2026-01-12 15:06:40|2339.4|2337.9|2345.1|2343.6|2346.2|2343.7|2339.4|2337.9|13
1768230410000|2026-01-12 15:06:50|2344.4|2342.9|2344.9|2343.4|2346|2343.4|2344.1|2342|4
1768230420000|2026-01-12 15:07:00|2347.4|2344.1|2351|2349.5|2351.4|2349.5|2347.1|2344.1|7
1768230430000|2026-01-12 15:07:10|2350.9|2349.4|2351.8|2347.8|2353|2350.6|2350.7|2347.8|10
1768230440000|2026-01-12 15:07:20|2351.6|2347.6|2351|2349.5|2352.1|2349.7|2350.9|2347.6|1
1768230450000|2026-01-12 15:07:30|2351.3|2349.8|2351.5|2350|2352.9|2350.4|2351.3|2348.4|14
1768230460000|2026-01-12 15:07:40|2351|2349.5|2351.5|2350|2353.1|2350.4|2350.4|2348.9|4
1768230470000|2026-01-12 15:07:50|2350.4|2348.9|2350|2348.5|2352.3|2349.9|2350|2347.8|10
1768230480000|2026-01-12 15:08:00|2350.4|2348.9|2348.9|2347.4|2351.1|2349.6|2348.8|2347.3|8
1768230490000|2026-01-12 15:08:10|2348.8|2347.3|2346.7|2345.2|2348.9|2347.3|2346.5|2343.6|2
1768230500000|2026-01-12 15:08:20|2346.6|2345.1|2348.2|2344.2|2348.2|2346.3|2346.3|2344.2|44
1768230510000|2026-01-12 15:08:30|2346.9|2345.4|2347.7|2346.2|2348.3|2346.2|2345.9|2344.1|4
1768230520000|2026-01-12 15:08:40|2347.6|2346.1|2346.5|2345|2348|2346.2|2346.3|2343.4|1
1768230530000|2026-01-12 15:08:50|2346.7|2345.2|2347.5|2346|2348.4|2346|2346.4|2343.8|1
1768230540000|2026-01-12 15:09:00|2347.6|2346.1|2348.3|2346.8|2349.8|2347.5|2346.4|2343.6|5
1768230550000|2026-01-12 15:09:10|2348.4|2346.9|2350.2|2348.7|2351.2|2349.7|2348.4|2346|1
1768230560000|2026-01-12 15:09:20|2349.9|2348.4|2349.6|2348.1|2351.3|2348.7|2349.5|2346.9|1
1768230570000|2026-01-12 15:09:30|2350.8|2346.8|2352.2|2348.2|2352.3|2350.1|2350.2|2346.8|6
1768230580000|2026-01-12 15:09:40|2352.1|2348.1|2349.1|2347.6|2352.1|2349.4|2348.7|2345.8|0
1768230590000|2026-01-12 15:09:50|2348.7|2347.2|2348.4|2346.9|2350.7|2347.8|2348.4|2345.7|2
1768230600000|2026-01-12 15:10:00|2347.7|2346.2|2349.5|2345.5|2350.1|2347.1|2347.2|2344.3|2
1768230610000|2026-01-12 15:10:10|2348.4|2346.9|2350.6|2346.6|2351.3|2348.7|2348.4|2345.3|0
1768230620000|2026-01-12 15:10:20|2348.3|2346.8|2351.2|2347.2|2351.4|2349.1|2348.3|2345.5|3
1768230630000|2026-01-12 15:10:30|2351.1|2347.1|2349|2347.5|2351.1|2347.7|2348.8|2346.6|0
1768230640000|2026-01-12 15:10:40|2349.6|2345.6|2351.1|2347.1|2351.3|2349|2349|2345.6|1
1768230650000|2026-01-12 15:10:50|2350.1|2348.6|2348.7|2347.2|2351.1|2348.6|2348.6|2345.5|1
1768230660000|2026-01-12 15:11:00|2349.1|2347.6|2350.1|2348.6|2351.2|2348.7|2349.1|2346.8|3
1768230670000|2026-01-12 15:11:10|2351.3|2349.8|2352.2|2350.7|2353.2|2350.8|2351.3|2348.6|1
1768230680000|2026-01-12 15:11:20|2352.3|2350.8|2351.8|2347.8|2353.1|2350.8|2351.8|2347.8|3
1768230690000|2026-01-12 15:11:30|2350.1|2348.6|2352.8|2348.8|2352.9|2349.9|2349.7|2346.9|2
1768230700000|2026-01-12 15:11:40|2351.4|2349.9|2351.6|2347.6|2352.9|2350|2351|2347.6|11
1768230710000|2026-01-12 15:11:50|2351.2|2347.2|2349.6|2348.1|2351.2|2348.2|2349.6|2346.9|0
1768230720000|2026-01-12 15:12:00|2349.5|2348|2355.3|2353.8|2355.7|2353.8|2347.6|2344.2|54
1768230730000|2026-01-12 15:12:10|2355.4|2353.9|2353.4|2351.9|2355.9|2353.9|2353.4|2350.8|5
1768230740000|2026-01-12 15:12:20|2353.5|2352|2356|2354.5|2356|2354.5|2353.4|2351.9|2
1768230750000|2026-01-12 15:12:30|2356.1|2354.6|2359|2357.5|2360.3|2357.5|2356.1|2354.1|12
1768230760000|2026-01-12 15:12:40|2358.8|2357.3|2358.1|2356.6|2359.1|2357.4|2357.4|2355|2
1768230770000|2026-01-12 15:12:50|2358.2|2356.7|2359.8|2358.3|2361|2358.7|2358.1|2356.6|4
1768230780000|2026-01-12 15:13:00|2359.9|2358.4|2358.7|2357.2|2363.7|2360.8|2358.6|2356.4|41
1768230790000|2026-01-12 15:13:10|2358.8|2357.3|2358.4|2356.9|2360|2358.5|2358.4|2356.9|31
1768230800000|2026-01-12 15:13:20|2359.1|2357.6|2362|2360.5|2362.1|2360.6|2359.1|2357.6|12
1768230810000|2026-01-12 15:13:30|2362.4|2360.9|2362|2358|2362.5|2361|2360.9|2358|6
1768230820000|2026-01-12 15:13:40|2361.5|2360|2361.3|2357.3|2361.8|2360|2358.4|2355.8|28
1768230830000|2026-01-12 15:13:50|2360.3|2358.8|2362.5|2358.5|2362.8|2360.6|2360.3|2358.4|16
1768230840000|2026-01-12 15:14:00|2361.1|2359.6|2361.5|2360|2362.9|2360.3|2361.1|2358.5|4
1768230850000|2026-01-12 15:14:10|2361.4|2359.9|2362.8|2361.3|2362.8|2361.3|2360.6|2357.8|2
1768230860000|2026-01-12 15:14:20|2362.7|2361.2|2362.9|2361.4|2363|2361.5|2361.9|2359|5
1768230870000|2026-01-12 15:14:30|2362.8|2361.3|2362.5|2361|2363.5|2361.5|2361.9|2359.2|3
1768230880000|2026-01-12 15:14:40|2362.6|2361.1|2362.1|2360.6|2363.9|2362.4|2362.1|2359.1|18
1768230890000|2026-01-12 15:14:50|2363.5|2359.5|2362.3|2360.8|2363.9|2361.2|2362.2|2359.5|1
1768230900000|2026-01-12 15:15:00|2362.4|2360.9|2361|2359.5|2363.3|2360.9|2360.6|2359.1|6
1768230910000|2026-01-12 15:15:10|2359.7|2358.2|2363.5|2359.5|2363.5|2360.1|2359.7|2357.4|7
1768230920000|2026-01-12 15:15:20|2362.2|2360.7|2363.3|2359.3|2363.5|2360.8|2361.4|2359|4
1768230930000|2026-01-12 15:15:30|2363.2|2359.2|2358.2|2354.2|2363.2|2359.2|2356.4|2354.1|9
1768230940000|2026-01-12 15:15:40|2358.4|2354.4|2360|2356|2360.6|2358|2357.5|2354.4|1
1768230950000|2026-01-12 15:15:50|2360.1|2356.1|2354.5|2353|2360.4|2357.3|2354.5|2353|8
1768230960000|2026-01-12 15:16:00|2355.3|2353.8|2356.3|2354.8|2357.6|2355|2353.7|2350.4|6
1768230970000|2026-01-12 15:16:10|2356.4|2354.9|2353.6|2352.1|2357.6|2355|2352.5|2351|2
1768230980000|2026-01-12 15:16:20|2353.7|2352.2|2353.5|2352|2355.7|2352.3|2352.6|2349.8|2
1768230990000|2026-01-12 15:16:30|2353.4|2351.9|2352.7|2351.2|2354.7|2352.5|2352.7|2350.5|0
1768231000000|2026-01-12 15:16:40|2352.8|2351.3|2353.8|2352.3|2355|2352.3|2352.5|2349.6|2
1768231010000|2026-01-12 15:16:50|2353.2|2351.7|2356.6|2352.6|2356.6|2353.4|2353.2|2350.5|3
1768231020000|2026-01-12 15:17:00|2356.1|2352.1|2355.2|2353.7|2357.3|2354.4|2354.4|2352|5
1768231030000|2026-01-12 15:17:10|2354.8|2353.3|2357.8|2353.8|2357.8|2353.8|2353.7|2350.9|1
1768231040000|2026-01-12 15:17:20|2356.4|2354.9|2354.8|2353.3|2356.4|2354.9|2354.8|2353.3|5
1768231050000|2026-01-12 15:17:30|2356.9|2352.9|2354.1|2352.6|2357|2354.8|2353.9|2351.2|4
1768231060000|2026-01-12 15:17:40|2356.5|2352.5|2353.6|2352.1|2356.5|2353.2|2353.3|2350.5|1
1768231070000|2026-01-12 15:17:50|2353.5|2352|2351.6|2350.1|2354.4|2352.2|2351.6|2348.9|0
1768231080000|2026-01-12 15:18:00|2351.7|2350.2|2354.8|2350.8|2354.8|2351.8|2351.7|2349.3|7
1768231090000|2026-01-12 15:18:10|2354.9|2350.9|2353|2351.5|2354.9|2352.1|2353|2350.2|2
1768231100000|2026-01-12 15:18:20|2354.2|2350.2|2352.2|2350.7|2354.2|2350.7|2352.2|2349.4|0
1768231110000|2026-01-12 15:18:30|2352.3|2350.8|2353.2|2349.2|2353.2|2350.8|2351.5|2349|3
1768231120000|2026-01-12 15:18:40|2353.3|2349.3|2352.1|2350.6|2353.3|2350.8|2352|2349.2|0
1768231130000|2026-01-12 15:18:50|2353.3|2349.3|2352.8|2351.3|2355|2352.1|2351.8|2349.3|2
1768231140000|2026-01-12 15:19:00|2352.7|2351.2|2352.7|2351.2|2354|2351.4|2352|2349.9|8
1768231150000|2026-01-12 15:19:10|2352.8|2351.3|2353.4|2351.9|2354|2352|2351.6|2350|2
1768231160000|2026-01-12 15:19:20|2353.3|2351.8|2354.3|2352.8|2355.6|2352.8|2353.3|2351.1|3
1768231170000|2026-01-12 15:19:30|2353.5|2352|2354.2|2352.7|2356|2352.8|2353.4|2350.2|1
1768231180000|2026-01-12 15:19:40|2353.7|2352.2|2353.5|2349.5|2354.7|2352.2|2351.6|2349.2|4
1768231190000|2026-01-12 15:19:50|2353.4|2349.4|2351.2|2349.7|2353.4|2350.6|2351.1|2349.1|2
1768231200000|2026-01-12 15:20:00|2351.3|2349.8|2351|2347|2353.8|2350.8|2348.8|2345.9|15
1768231210000|2026-01-12 15:20:10|2350.9|2346.9|2351.4|2347.4|2351.4|2348.3|2348.6|2346.4|2
1768231220000|2026-01-12 15:20:20|2351.6|2347.6|2351.5|2347.5|2351.8|2348.6|2349.2|2346.8|2
1768231230000|2026-01-12 15:20:30|2351.6|2347.6|2348.8|2347.3|2351.6|2348.3|2348.8|2346.4|4
1768231240000|2026-01-12 15:20:40|2348.7|2347.2|2349.5|2345.5|2349.9|2347.2|2348.2|2345.1|4
1768231250000|2026-01-12 15:20:50|2349.4|2345.4|2345.4|2343.9|2349.4|2345.4|2344.9|2342.9|35
1768231260000|2026-01-12 15:21:00|2345.5|2344|2348|2344|2350.3|2347.2|2345.5|2343.7|4
1768231270000|2026-01-12 15:21:10|2348.1|2344.1|2346.9|2345.4|2348.1|2345.4|2346|2343.2|2
1768231280000|2026-01-12 15:21:20|2348|2344|2347.7|2343.7|2348.2|2345.5|2345.8|2342.4|0
1768231290000|2026-01-12 15:21:30|2346.5|2345|2347.7|2343.7|2347.8|2345.1|2345.2|2342.4|0
1768231300000|2026-01-12 15:21:40|2347.8|2343.8|2343.6|2342.1|2347.8|2344.9|2343.6|2342.1|2
1768231310000|2026-01-12 15:21:50|2345.2|2341.2|2342.6|2341.1|2345.4|2342.7|2342.4|2339.5|3
1768231320000|2026-01-12 15:22:00|2343.6|2339.6|2343.2|2339.2|2345.6|2342.5|2342.2|2339.1|2
1768231330000|2026-01-12 15:22:10|2343.1|2339.1|2344.1|2340.1|2344.1|2341|2341.6|2338.8|0
1768231340000|2026-01-12 15:22:20|2343.3|2341.8|2344.5|2343|2346.1|2343.3|2342.4|2339.4|0
1768231350000|2026-01-12 15:22:30|2346.3|2342.3|2346.4|2342.4|2346.6|2344.1|2345.2|2342.3|1
1768231360000|2026-01-12 15:22:40|2346.3|2342.3|2345.5|2344|2346.4|2344|2344.7|2342.3|1
1768231370000|2026-01-12 15:22:50|2345.6|2344.1|2346.1|2344.6|2347.9|2344.7|2345.3|2342.4|1
1768231380000|2026-01-12 15:23:00|2346.2|2344.7|2346.8|2345.3|2347.1|2345.6|2346.2|2344.7|0
1768231390000|2026-01-12 15:23:10|2346.5|2345|2346.7|2345.2|2346.8|2345.3|2346.5|2345|0
1768231400000|2026-01-12 15:23:20|2346.1|2344.6|2345.8|2344.3|2346.1|2344.6|2345.7|2344.2|1
1768231410000|2026-01-12 15:23:30|2347|2343|2345.9|2344.4|2347|2344.5|2344.9|2342.9|3
1768231420000|2026-01-12 15:23:40|2348|2344|2347.8|2346.3|2348.7|2346.9|2347|2344|2
1768231430000|2026-01-12 15:23:50|2347.2|2345.7|2347.2|2345.7|2349|2346.2|2347.2|2344.3|2
1768231440000|2026-01-12 15:24:00|2348.4|2344.4|2347.2|2343.2|2349.6|2346.6|2346.4|2343.2|1
1768231450000|2026-01-12 15:24:10|2347.1|2343.1|2348.1|2344.1|2348.1|2344.7|2346|2343.1|0
1768231460000|2026-01-12 15:24:20|2346.6|2345.1|2346.6|2345.1|2347.9|2345.2|2346.2|2343.6|0
1768231470000|2026-01-12 15:24:30|2346.4|2344.9|2346.2|2344.7|2347.7|2344.9|2346.1|2343.6|1
1768231480000|2026-01-12 15:24:40|2346|2344.5|2347.9|2343.9|2347.9|2344.9|2345.9|2343.8|2
1768231490000|2026-01-12 15:24:50|2346.8|2345.3|2346.7|2345.2|2348.4|2345.4|2346.4|2343.6|1
1768231500000|2026-01-12 15:25:00|2348.9|2344.9|2348.8|2347.3|2351.2|2348|2348.5|2344.9|2
1768231510000|2026-01-12 15:25:10|2348.9|2347.4|2347.4|2345.9|2349.1|2347.4|2347.4|2345.1|2
1768231520000|2026-01-12 15:25:20|2346.9|2345.4|2346.8|2345.3|2348|2345.4|2346|2343.8|5
1768231530000|2026-01-12 15:25:30|2346.6|2345.1|2344.5|2343|2346.8|2345.1|2344.5|2342.6|1
1768231540000|2026-01-12 15:25:40|2345.4|2343.9|2346.8|2345.3|2346.8|2345.3|2344.8|2343.3|5
1768231550000|2026-01-12 15:25:50|2347.5|2346|2348.1|2346.6|2349.9|2347.1|2346.7|2344|1
1768231560000|2026-01-12 15:26:00|2349.6|2345.6|2349.6|2348.1|2350.8|2348.1|2348.7|2345.6|2
1768231570000|2026-01-12 15:26:10|2351.5|2347.5|2351.8|2350.3|2351.8|2350.3|2349.7|2347.1|1
1768231580000|2026-01-12 15:26:20|2351.9|2350.4|2354.2|2350.2|2354.2|2351|2351.6|2349.4|3
1768231590000|2026-01-12 15:26:30|2354.4|2350.4|2351.4|2349.9|2354.4|2351.1|2351.2|2348.6|0
1768231600000|2026-01-12 15:26:40|2351.2|2349.7|2352.4|2348.4|2352.5|2350.1|2351.2|2348.2|1
1768231610000|2026-01-12 15:26:50|2351.3|2349.8|2350.4|2348.9|2352.5|2349.8|2350.4|2347.8|0
1768231620000|2026-01-12 15:27:00|2350.3|2348.8|2349.6|2348.1|2351.1|2348.9|2349.6|2347.1|4
1768231630000|2026-01-12 15:27:10|2349.3|2347.8|2347.5|2346|2350.3|2347.8|2347.5|2344.8|1
1768231640000|2026-01-12 15:27:20|2347.6|2346.1|2349.5|2348|2350.5|2348|2347.6|2345.9|2
1768231650000|2026-01-12 15:27:30|2349.4|2347.9|2348.1|2346.6|2350.6|2348.1|2348.1|2346.5|2
1768231660000|2026-01-12 15:27:40|2348.2|2346.7|2350|2346|2350.1|2347|2348.2|2345.6|0
1768231670000|2026-01-12 15:27:50|2349.5|2345.5|2349.2|2347.7|2350.6|2347.7|2349.2|2345.5|1
1768231680000|2026-01-12 15:28:00|2350|2346|2350.2|2348.7|2352.1|2349.8|2349.1|2346|4
1768231690000|2026-01-12 15:28:10|2350.3|2348.8|2352|2348|2352.2|2348.9|2350.3|2347.9|1
1768231700000|2026-01-12 15:28:20|2351.9|2347.9|2350.1|2348.6|2351.9|2348.6|2350|2347.4|0
1768231710000|2026-01-12 15:28:30|2350|2348.5|2350|2346|2350.8|2348.5|2348.6|2346|0
1768231720000|2026-01-12 15:28:40|2350.2|2346.2|2351.9|2347.9|2351.9|2349.3|2349.9|2346.2|2
1768231730000|2026-01-12 15:28:50|2350.9|2349.4|2352.6|2351.1|2354.2|2351.8|2350.9|2347.9|2
1768231740000|2026-01-12 15:29:00|2353.7|2349.7|2352.2|2350.7|2353.7|2351.1|2351.9|2348.8|5
1768231750000|2026-01-12 15:29:10|2353.8|2352.3|2355.3|2353.8|2355.3|2353.8|2353.4|2351.9|18
1768231760000|2026-01-12 15:29:20|2355.4|2353.9|2355.4|2353.9|2356|2354.5|2355.3|2353.8|3
1768231770000|2026-01-12 15:29:30|2357.4|2355.9|2359.7|2358.2|2360.9|2358.3|2357.4|2355.9|26
1768231780000|2026-01-12 15:29:40|2359.9|2358.4|2360.2|2358.7|2360.3|2358.8|2359.7|2358.2|30
1768231790000|2026-01-12 15:29:50|2360.1|2358.6|2359.7|2358.2|2360.2|2358.7|2359.7|2358.2|16
1768231800000|2026-01-12 15:30:00|2360.3|2358.8|2360.6|2359.1|2362.3|2360.8|2360.3|2357.8|11
1768231810000|2026-01-12 15:30:10|2360.7|2359.2|2359.1|2357.6|2361.8|2359.7|2359.1|2357.6|6
1768231820000|2026-01-12 15:30:20|2358.7|2357.2|2357.7|2356.2|2360.1|2357.9|2357.7|2356.1|18
1768231830000|2026-01-12 15:30:30|2357.6|2356.1|2357.7|2356.2|2358.8|2356.3|2356.9|2354.8|0
1768231840000|2026-01-12 15:30:40|2357.8|2356.3|2358.8|2357.3|2359.9|2358.4|2357.7|2355|5
1768231850000|2026-01-12 15:30:50|2358.7|2357.2|2359.2|2357.7|2359.3|2357.8|2358.7|2357.2|1
1768231860000|2026-01-12 15:31:00|2359.9|2358.4|2359.6|2358.1|2360.1|2358.6|2359.6|2358.1|3
1768231870000|2026-01-12 15:31:10|2359.7|2358.2|2358.9|2357.4|2360.1|2358.2|2358.4|2356.1|8
1768231880000|2026-01-12 15:31:20|2359|2357.5|2359.7|2358.2|2359.7|2358.2|2359|2357.5|2
1768231890000|2026-01-12 15:31:30|2359.8|2358.3|2359.1|2357.6|2360.6|2358.3|2358.7|2356.4|0
1768231900000|2026-01-12 15:31:40|2360.5|2356.5|2359.1|2357.6|2360.5|2358|2358.8|2356|1
1768231910000|2026-01-12 15:31:50|2358.6|2357.1|2358|2356.5|2358.9|2357.1|2357.7|2354.9|1
1768231920000|2026-01-12 15:32:00|2358.1|2356.6|2358.6|2354.6|2358.6|2356.6|2356.8|2354.2|2
1768231930000|2026-01-12 15:32:10|2357.4|2355.9|2359.5|2358|2360.7|2358.3|2357.4|2355.9|2
1768231940000|2026-01-12 15:32:20|2359.4|2357.9|2358.5|2357|2359.6|2358.1|2358.4|2355.6|2
1768231950000|2026-01-12 15:32:30|2358.6|2357.1|2360.9|2359.4|2362.4|2360.9|2358.5|2357|3
1768231960000|2026-01-12 15:32:40|2363|2359|2361.3|2359.8|2363|2361.1|2361|2358.9|48
1768231970000|2026-01-12 15:32:50|2361.4|2359.9|2361|2359.5|2361.7|2360.2|2360.6|2359.1|5
1768231980000|2026-01-12 15:33:00|2361.8|2357.8|2363.3|2361.8|2363.3|2361.8|2360.6|2357.8|5
1768231990000|2026-01-12 15:33:10|2363.4|2361.9|2365.2|2363.7|2367.7|2366.2|2363.4|2361.9|9
1768232000000|2026-01-12 15:33:20|2365.1|2363.6|2364.2|2362.7|2366|2363.6|2363.4|2361.1|2
1768232010000|2026-01-12 15:33:30|2364.9|2363.4|2365.3|2363.8|2367.2|2364.6|2364.7|2363.2|7
1768232020000|2026-01-12 15:33:40|2365.4|2363.9|2368.2|2364.2|2368.2|2365|2365.4|2363.5|3
1768232030000|2026-01-12 15:33:50|2366.9|2365.4|2366.3|2364.8|2367.9|2365.4|2365.5|2363|2
1768232040000|2026-01-12 15:34:00|2366.4|2364.9|2368.1|2366.6|2368.2|2366.7|2366.4|2364.9|5
1768232050000|2026-01-12 15:34:10|2368.4|2366.9|2368.8|2367.3|2370.4|2368.9|2368.2|2365.8|34
1768232060000|2026-01-12 15:34:20|2369.8|2365.8|2368.8|2367.3|2369.8|2367.5|2368.4|2365.8|2
1768232070000|2026-01-12 15:34:30|2368.9|2367.4|2369|2367.5|2369.9|2367.5|2368.5|2365.6|4
1768232080000|2026-01-12 15:34:40|2368.9|2367.4|2369|2367.5|2370.2|2368.7|2368.7|2367.2|5
1768232090000|2026-01-12 15:34:50|2368.9|2367.4|2368.5|2364.5|2369.6|2367.5|2365.9|2364.4|6
1768232100000|2026-01-12 15:35:00|2367.6|2366.1|2367.5|2366|2369.4|2366.9|2367.4|2365.3|4
1768232110000|2026-01-12 15:35:10|2367.6|2366.1|2370.2|2368.7|2371|2368.8|2367.6|2365.8|6
1768232120000|2026-01-12 15:35:20|2369.5|2368|2370|2366|2371|2368.6|2369.2|2366|6
1768232130000|2026-01-12 15:35:30|2368.6|2367.1|2369.1|2367.6|2370.2|2368.7|2367.9|2365.2|34
1768232140000|2026-01-12 15:35:40|2369.2|2367.7|2369.9|2368.4|2371|2368.5|2369.2|2366.7|0
1768232150000|2026-01-12 15:35:50|2370|2368.5|2369.5|2368|2370.8|2368.6|2369.3|2366.7|6
1768232160000|2026-01-12 15:36:00|2369.6|2368.1|2370.9|2369.4|2373.5|2370.7|2368.9|2367.4|11
1768232170000|2026-01-12 15:36:10|2370.7|2369.2|2369.6|2368.1|2371|2369.2|2369.6|2367|3
1768232180000|2026-01-12 15:36:20|2369.5|2368|2369.2|2367.7|2370.5|2368|2368.5|2365.7|8
1768232190000|2026-01-12 15:36:30|2370.5|2366.5|2368.3|2366.8|2370.5|2367.9|2368.3|2365.6|1
1768232200000|2026-01-12 15:36:40|2368.4|2366.9|2368.3|2366.8|2369.7|2366.9|2368.1|2365.7|3
1768232210000|2026-01-12 15:36:50|2369.9|2365.9|2369.6|2368.1|2370.4|2368.1|2369|2365.9|1
1768232220000|2026-01-12 15:37:00|2369.5|2368|2369.6|2368.1|2369.6|2368.1|2369.5|2368|1
1768232230000|2026-01-12 15:37:10|2369.7|2368.2|2370.3|2368.8|2372.7|2370.2|2369.4|2366.8|13
1768232240000|2026-01-12 15:37:20|2369.9|2368.4|2369.8|2368.3|2370|2368.5|2369.7|2368.2|4
1768232250000|2026-01-12 15:37:30|2370|2368.5|2366.7|2365.2|2370.2|2368.7|2366.7|2364.5|7
1768232260000|2026-01-12 15:37:40|2366.6|2365.1|2366.8|2365.3|2366.9|2365.4|2366.3|2364.8|4
1768232270000|2026-01-12 15:37:50|2364.4|2362.9|2366.1|2364.6|2367.2|2365.7|2364.2|2362.7|8
1768232280000|2026-01-12 15:38:00|2367.1|2363.1|2364.1|2362.6|2367.1|2364.5|2364|2362.2|6
1768232290000|2026-01-12 15:38:10|2365.5|2361.5|2365.1|2363.6|2366.7|2363.7|2363.8|2361.3|0
1768232300000|2026-01-12 15:38:20|2365.2|2363.7|2366.3|2364.8|2366.4|2364.9|2365|2363.5|2
1768232310000|2026-01-12 15:38:30|2366.9|2362.9|2365.4|2363.9|2366.9|2364.9|2365.4|2362.9|3
1768232320000|2026-01-12 15:38:40|2365.7|2364.2|2365.5|2364|2365.7|2364.2|2365.1|2363.6|0
1768232330000|2026-01-12 15:38:50|2365.7|2364.2|2366.1|2364.6|2367.8|2365.4|2365.7|2363.2|5
1768232340000|2026-01-12 15:39:00|2367.5|2363.5|2362.7|2361.2|2367.5|2364.7|2362.7|2360|3
1768232350000|2026-01-12 15:39:10|2362.4|2360.9|2364.2|2362.7|2364.2|2362.7|2362.4|2360.9|2
1768232360000|2026-01-12 15:39:20|2364|2362.5|2363.7|2362.2|2366.4|2363.7|2363.4|2361|4
1768232370000|2026-01-12 15:39:30|2364.9|2360.9|2365.3|2361.3|2365.3|2363.2|2363.2|2360.7|3
1768232380000|2026-01-12 15:39:40|2364.7|2360.7|2362.9|2361.4|2364.7|2362.1|2362.4|2360.7|4
1768232390000|2026-01-12 15:39:50|2362.4|2360.9|2363.1|2361.6|2364.2|2361.6|2362.2|2360.2|2
1768232400000|2026-01-12 15:40:00|2363|2361.5|2363.9|2362.4|2364.7|2362.4|2363|2360.7|2
1768232410000|2026-01-12 15:40:10|2364|2362.5|2365.1|2363.6|2365.1|2363.6|2364|2362.5|3
1768232420000|2026-01-12 15:40:20|2365.2|2363.7|2365.7|2361.7|2367.2|2364|2363.4|2361.7|5
1768232430000|2026-01-12 15:40:30|2364.6|2363.1|2361.6|2360.1|2364.6|2363.1|2361.5|2360|3
1768232440000|2026-01-12 15:40:40|2361.7|2360.2|2361.9|2360.4|2361.9|2360.4|2361.3|2359.8|3
1768232450000|2026-01-12 15:40:50|2362.2|2360.7|2360.6|2359.1|2362.2|2360.7|2359.3|2357.4|7
1768232460000|2026-01-12 15:41:00|2360.3|2358.8|2360.3|2358.8|2361.4|2359.8|2359.4|2357.4|4
1768232470000|2026-01-12 15:41:10|2360.2|2358.7|2359.8|2358.3|2362|2359.5|2359.8|2358|4
1768232480000|2026-01-12 15:41:20|2360.9|2359.4|2361.8|2357.8|2362.9|2360.2|2360.4|2357.8|4
1768232490000|2026-01-12 15:41:30|2360.5|2359|2362.8|2361.3|2362.8|2361.3|2360.4|2357.8|12
1768232500000|2026-01-12 15:41:40|2362.9|2361.4|2363.6|2362.1|2364.7|2362.6|2362.9|2360|7
1768232510000|2026-01-12 15:41:50|2363.5|2362|2365.1|2363.6|2365.1|2363.6|2363|2360.7|3
1768232520000|2026-01-12 15:42:00|2365.4|2363.9|2364.8|2363.3|2365.7|2363.9|2364.5|2361.7|8
1768232530000|2026-01-12 15:42:10|2364.6|2363.1|2363.6|2362.1|2364.6|2363.1|2363.6|2362.1|4
1768232540000|2026-01-12 15:42:20|2362.8|2361.3|2363.4|2361.9|2363.9|2362.4|2362.1|2360.6|4
1768232550000|2026-01-12 15:42:30|2363.7|2362.2|2364.1|2362.6|2364.4|2362.9|2363.3|2361.8|2
1768232560000|2026-01-12 15:42:40|2364|2362.5|2363.3|2361.8|2364.2|2362.7|2362.4|2360.9|3
1768232570000|2026-01-12 15:42:50|2363.5|2362|2364.3|2362.8|2364.3|2362.8|2363.3|2361.8|5
1768232580000|2026-01-12 15:43:00|2365|2363.5|2365.1|2363.6|2365.4|2363.9|2364.3|2362.8|5
1768232590000|2026-01-12 15:43:10|2365|2363.5|2365.2|2363.7|2365.4|2363.9|2364.8|2363.3|2
1768232600000|2026-01-12 15:43:20|2365.1|2363.6|2364.8|2363.3|2366.2|2364.4|2364.4|2362.2|1
1768232610000|2026-01-12 15:43:30|2365.8|2361.8|2368.4|2366.9|2368.5|2367|2364.7|2361.8|2
1768232620000|2026-01-12 15:43:40|2368.5|2367|2369.7|2368.2|2370|2368.5|2368.5|2367|6
1768232630000|2026-01-12 15:43:50|2369.2|2367.7|2372|2370.5|2372.2|2370.7|2369.2|2367.7|29
1768232640000|2026-01-12 15:44:00|2372.2|2370.7|2371|2369.5|2372.2|2370.7|2370.5|2369|9
1768232650000|2026-01-12 15:44:10|2370.9|2369.4|2370.6|2369.1|2372.2|2370.7|2370.6|2367.8|44
1768232660000|2026-01-12 15:44:20|2370.7|2369.2|2370.4|2368.9|2370.7|2369.2|2370.4|2368.9|3
1768232670000|2026-01-12 15:44:30|2370.5|2369|2368.5|2367|2370.9|2369.4|2368.5|2367|7
1768232680000|2026-01-12 15:44:40|2368.7|2367.2|2367.4|2365.9|2368.7|2367.2|2367.2|2364.1|2
1768232690000|2026-01-12 15:44:50|2367.5|2366|2367|2365.5|2369.4|2367|2367|2364.7|5
1768232700000|2026-01-12 15:45:00|2367.1|2365.6|2370.4|2368.9|2370.6|2369.1|2367.1|2365.6|7
1768232710000|2026-01-12 15:45:10|2371.3|2367.3|2368.6|2367.1|2371.3|2368.6|2368.6|2367|7
1768232720000|2026-01-12 15:45:20|2368.7|2367.2|2368.2|2366.7|2369.4|2367.2|2367.8|2365.4|2
1768232730000|2026-01-12 15:45:30|2369.4|2365.4|2367.8|2366.3|2369.4|2366.7|2367.7|2365.4|4
1768232740000|2026-01-12 15:45:40|2367.6|2366.1|2367.2|2365.7|2368.3|2366.1|2367.1|2364.3|9
1768232750000|2026-01-12 15:45:50|2367.4|2365.9|2369.4|2365.4|2369.4|2366.9|2367.2|2365.4|1
1768232760000|2026-01-12 15:46:00|2368.4|2366.9|2368.3|2366.8|2368.7|2367.2|2368.2|2366.7|1
1768232770000|2026-01-12 15:46:10|2367.7|2366.2|2367.4|2365.9|2367.8|2366.3|2367.4|2365.9|3
1768232780000|2026-01-12 15:46:20|2367.3|2365.8|2367.8|2366.3|2368.5|2367|2367.1|2365.6|4
1768232790000|2026-01-12 15:46:30|2368.2|2366.7|2367.5|2366|2368.4|2366.7|2367|2363.2|9
1768232800000|2026-01-12 15:46:40|2367.2|2365.7|2364.8|2363.3|2368.7|2365.9|2364.8|2362.4|2
1768232810000|2026-01-12 15:46:50|2364.9|2363.4|2365|2361|2366.7|2363.7|2364.3|2361|2
1768232820000|2026-01-12 15:47:00|2363.6|2362.1|2362|2360.5|2364.5|2362.1|2362|2359.9|0
1768232830000|2026-01-12 15:47:10|2363.9|2359.9|2363.1|2361.6|2363.9|2361.8|2362.4|2359.9|2
1768232840000|2026-01-12 15:47:20|2363|2361.5|2364.1|2362.6|2365.5|2363.7|2363|2361|5
1768232850000|2026-01-12 15:47:30|2364|2362.5|2364.7|2363.2|2367.4|2364.1|2364|2361.7|10
1768232860000|2026-01-12 15:47:40|2364.8|2363.3|2364.2|2362.7|2366.6|2363.8|2364.2|2362.3|5
1768232870000|2026-01-12 15:47:50|2365.1|2361.1|2364.4|2362.9|2365.1|2363|2363.6|2361.1|0
1768232880000|2026-01-12 15:48:00|2364.5|2363|2363.1|2361.6|2364.6|2363.1|2363|2360.5|3
1768232890000|2026-01-12 15:48:10|2363|2361.5|2363.2|2361.7|2363.6|2362.1|2362.9|2361.4|4
1768232900000|2026-01-12 15:48:20|2363.5|2362|2363.6|2362.1|2363.6|2362.1|2363.3|2361.8|1
1768232910000|2026-01-12 15:48:30|2363.5|2362|2363.9|2362.4|2363.9|2362.4|2363.5|2362|0
1768232920000|2026-01-12 15:48:40|2363.5|2362|2362.4|2360.9|2363.5|2362|2362.4|2360.9|5
1768232930000|2026-01-12 15:48:50|2362.2|2360.7|2361.1|2359.6|2362.2|2360.7|2361.1|2359.6|1
1768232940000|2026-01-12 15:49:00|2361.4|2359.9|2364.1|2360.1|2364.3|2361.8|2361.1|2359.5|5
1768232950000|2026-01-12 15:49:10|2362.7|2361.2|2361.4|2359.9|2363|2361.3|2361.4|2359|2
1768232960000|2026-01-12 15:49:20|2362.9|2358.9|2362.7|2361.2|2363.6|2361.4|2361.6|2358.9|4
1768232970000|2026-01-12 15:49:30|2362.8|2361.3|2364.5|2363|2366.2|2363.6|2362.6|2361.1|1
1768232980000|2026-01-12 15:49:40|2365.6|2361.6|2366.8|2365.3|2367.1|2365.6|2364.5|2361.6|5
1768232990000|2026-01-12 15:49:50|2366.7|2365.2|2366.1|2364.6|2367.5|2365.6|2366|2363.5|2
1768233000000|2026-01-12 15:50:00|2366|2364.5|2365.8|2364.3|2366|2364.5|2365.7|2364.2|1
1768233010000|2026-01-12 15:50:10|2365.9|2364.4|2363.9|2362.4|2365.9|2364.4|2363.7|2362.2|2
1768233020000|2026-01-12 15:50:20|2364.6|2363.1|2364|2362.5|2365.8|2363.2|2363.8|2361.7|1
1768233030000|2026-01-12 15:50:30|2366|2362|2365.8|2361.8|2366|2363.4|2363.7|2361.8|6
1768233040000|2026-01-12 15:50:40|2365.7|2361.7|2364.5|2360.5|2365.7|2362.4|2363.2|2360.3|1
1768233050000|2026-01-12 15:50:50|2364.4|2360.4|2363.1|2361.6|2364.5|2361.7|2362.6|2359.5|3
1768233060000|2026-01-12 15:51:00|2363.8|2362.3|2364.9|2363.4|2365.9|2364.4|2363.8|2362.3|5
1768233070000|2026-01-12 15:51:10|2364.8|2363.3|2365.6|2364.1|2366.7|2364.3|2364.7|2361.8|5
1768233080000|2026-01-12 15:51:20|2367|2363|2367.6|2363.6|2367.8|2365.8|2365.3|2362.8|4
1768233090000|2026-01-12 15:51:30|2366.3|2364.8|2367.1|2363.1|2367.5|2364.8|2365.7|2363.1|2
1768233100000|2026-01-12 15:51:40|2365.7|2364.2|2366.3|2362.3|2366.7|2364.2|2365.1|2362.2|0
1768233110000|2026-01-12 15:51:50|2366.4|2362.4|2366.2|2362.2|2366.4|2363.5|2365|2362.2|0
1768233120000|2026-01-12 15:52:00|2365|2363.5|2364.1|2362.6|2366.2|2363.5|2364.1|2361.4|2
1768233130000|2026-01-12 15:52:10|2365.3|2361.3|2364.3|2362.8|2365.3|2362.8|2363.8|2361.3|1
1768233140000|2026-01-12 15:52:20|2364.2|2362.7|2363.4|2361.9|2364.2|2362.7|2363.3|2361.8|0
1768233150000|2026-01-12 15:52:30|2363.6|2362.1|2365.3|2361.3|2365.4|2362.3|2363.4|2361.2|8
1768233160000|2026-01-12 15:52:40|2364|2362.5|2363.9|2362.4|2364.9|2362.5|2363.4|2360.9|2
1768233170000|2026-01-12 15:52:50|2365.4|2361.4|2364.2|2362.7|2365.4|2363.1|2363.9|2361.3|1
1768233180000|2026-01-12 15:53:00|2364.3|2362.8|2365.6|2361.6|2366.3|2363.3|2363.8|2361.4|2
1768233190000|2026-01-12 15:53:10|2365.7|2361.7|2365.3|2361.3|2365.7|2362.2|2363.3|2360.9|1
1768233200000|2026-01-12 15:53:20|2365.2|2361.2|2365.1|2361.1|2365.3|2362.3|2363.8|2361.1|2
1768233210000|2026-01-12 15:53:30|2363.9|2362.4|2363.7|2362.2|2365.4|2362.4|2363.7|2361.3|1
1768233220000|2026-01-12 15:53:40|2363.6|2362.1|2364.3|2362.8|2365.3|2362.9|2363.5|2361.3|2
1768233230000|2026-01-12 15:53:50|2363.8|2362.3|2364.4|2362.9|2364.4|2362.9|2363.8|2362.3|1
1768233240000|2026-01-12 15:54:00|2363.3|2360.4|2362.9|2361.4|2364.5|2361.9|2362.9|2360.4|1
1768233250000|2026-01-12 15:54:10|2364.1|2360.1|2363|2361.5|2364.1|2361.7|2362.9|2360.1|0
1768233260000|2026-01-12 15:54:20|2363.3|2361.8|2366.4|2362.4|2366.4|2362.9|2363.3|2361.3|2
1768233270000|2026-01-12 15:54:30|2366.6|2362.6|2365.7|2361.7|2366.7|2364.2|2364.6|2361.7|3
1768233280000|2026-01-12 15:54:40|2364.4|2362.9|2365.9|2361.9|2365.9|2363.1|2364.4|2361.7|0
1768233290000|2026-01-12 15:54:50|2364.6|2363.1|2363.6|2362.1|2364.7|2363.2|2363.6|2362.1|1
1768233300000|2026-01-12 15:55:00|2363.5|2362|2360.7|2359.2|2363.5|2362|2360.7|2358.3|7
1768233310000|2026-01-12 15:55:10|2360.6|2359.1|2362.5|2361|2364.2|2361.6|2360|2357.4|2
1768233320000|2026-01-12 15:55:20|2362.9|2361.4|2362.7|2361.2|2364.5|2361.6|2362.5|2360.3|0
1768233330000|2026-01-12 15:55:30|2364.2|2360.2|2360.5|2359|2364.2|2361.1|2360|2357.4|2
1768233340000|2026-01-12 15:55:40|2360.6|2359.1|2360.2|2358.7|2361.8|2359.1|2360.1|2357.7|1
1768233350000|2026-01-12 15:55:50|2360.1|2358.6|2363|2361.5|2364.2|2361.6|2360.1|2358.6|3
1768233360000|2026-01-12 15:56:00|2363.1|2361.6|2365.3|2363.8|2366.5|2363.8|2362.8|2360|4
1768233370000|2026-01-12 15:56:10|2365.4|2363.9|2363.7|2362.2|2366.7|2363.9|2363.7|2362.2|1
1768233380000|2026-01-12 15:56:20|2363.3|2361.8|2363.4|2361.9|2364.6|2361.9|2363.1|2360.2|0
1768233390000|2026-01-12 15:56:30|2363.5|2359.5|2361.5|2360|2363.5|2360.9|2361.4|2359.5|5
1768233400000|2026-01-12 15:56:40|2362.5|2361|2362.6|2361.1|2362.6|2361.1|2362.5|2361|4
1768233410000|2026-01-12 15:56:50|2362.4|2360.9|2362.4|2360.9|2364.1|2360.9|2361.5|2359.4|6
1768233420000|2026-01-12 15:57:00|2364.3|2360.3|2364.2|2362.7|2364.3|2362.7|2362.9|2360.3|2
1768233430000|2026-01-12 15:57:10|2364|2362.5|2365.9|2364.4|2367.5|2364.5|2364|2362.5|5
1768233440000|2026-01-12 15:57:20|2366|2364.5|2366.1|2364.6|2366.4|2364.9|2366|2364.5|1
1768233450000|2026-01-12 15:57:30|2366|2364.5|2365.8|2364.3|2366|2364.5|2364.8|2363.3|4
1768233460000|2026-01-12 15:57:40|2365.7|2364.2|2364.8|2363.3|2365.8|2364.3|2363.5|2362|5
1768233470000|2026-01-12 15:57:50|2364.7|2363.2|2364.8|2363.3|2366|2363.4|2364.5|2361.9|1
1768233480000|2026-01-12 15:58:00|2364.9|2363.4|2364.2|2362.7|2365.6|2363.4|2364|2361.6|3
1768233490000|2026-01-12 15:58:10|2364.3|2362.8|2365.5|2364|2366.3|2364.8|2364.3|2362.8|4
1768233500000|2026-01-12 15:58:20|2365.6|2364.1|2366.3|2364.8|2367.9|2365.3|2365.3|2362.7|0
1768233510000|2026-01-12 15:58:30|2366.1|2364.6|2363.5|2362|2366.2|2364.7|2363.5|2362|4
1768233520000|2026-01-12 15:58:40|2363.4|2361.9|2363.2|2361.7|2364.4|2362.1|2363.2|2360.4|0
1768233530000|2026-01-12 15:58:50|2363.3|2361.8|2362.6|2361.1|2363.3|2361.8|2362|2360.5|2
1768233540000|2026-01-12 15:59:00|2362.3|2360.8|2361.2|2359.7|2363.4|2360.8|2361.2|2358.2|1
1768233550000|2026-01-12 15:59:10|2361|2359.5|2360.5|2359|2361.1|2359.6|2360.4|2358.9|0
1768233560000|2026-01-12 15:59:20|2361.1|2359.6|2360.4|2358.9|2361.9|2360.4|2360.4|2358.9|5
1768233570000|2026-01-12 15:59:30|2360.3|2358.8|2362|2360.5|2362|2360.5|2360.3|2357.9|1
1768233580000|2026-01-12 15:59:40|2362.1|2360.6|2361.9|2360.4|2362.4|2360.9|2361.8|2360.3|0
1768233590000|2026-01-12 15:59:50|2361.7|2360.2|2360.7|2359.2|2361.9|2360.4|2360.7|2359.2|3
1768233600000|2026-01-12 16:00:00|2359.9|2358.4|2360.7|2359.2|2361.6|2359.3|2359.5|2357.6|2
1768233610000|2026-01-12 16:00:10|2360.6|2359.1|2359.7|2358.2|2361.8|2360.3|2359.6|2358.1|6
1768233620000|2026-01-12 16:00:20|2360.3|2358.8|2360.9|2359.4|2361.7|2360|2359.6|2357.7|4
1768233630000|2026-01-12 16:00:30|2360.8|2359.3|2359.2|2357.7|2360.8|2359.3|2359.2|2357.7|0
1768233640000|2026-01-12 16:00:40|2359.3|2357.8|2360.9|2359.4|2360.9|2359.4|2359.2|2357.7|4
1768233650000|2026-01-12 16:00:50|2361.1|2359.6|2360.6|2359.1|2361.6|2360.1|2360.6|2359.1|0
1768233660000|2026-01-12 16:01:00|2360.2|2358.7|2360.5|2359|2361.4|2359|2359.5|2357.4|1
1768233670000|2026-01-12 16:01:10|2359.4|2357.9|2361.1|2359.6|2361.2|2359.7|2359.3|2357.8|5
1768233680000|2026-01-12 16:01:20|2361|2359.5|2360.5|2359|2361.6|2359.6|2359.9|2357.6|1
1768233690000|2026-01-12 16:01:30|2360.6|2359.1|2359.8|2358.3|2361.3|2359.1|2359.3|2357.3|0
1768233700000|2026-01-12 16:01:40|2359.9|2358.4|2362.5|2361|2363.3|2361.6|2359.9|2358.4|4
1768233710000|2026-01-12 16:01:50|2362.6|2361.1|2362.2|2358.2|2362.6|2361.1|2360.8|2358.2|1
1768233720000|2026-01-12 16:02:00|2361.9|2357.9|2360.6|2359.1|2362|2359.8|2360.6|2357.8|3
1768233730000|2026-01-12 16:02:10|2360.3|2358.8|2358.7|2357.2|2360.5|2359|2358.6|2357.1|4
1768233740000|2026-01-12 16:02:20|2358.5|2357|2357.5|2356|2358.5|2357|2357.3|2355.8|8
1768233750000|2026-01-12 16:02:30|2357.2|2355.7|2358.4|2356.9|2359.8|2358.3|2356.7|2355.2|9
1768233760000|2026-01-12 16:02:40|2358.1|2356.6|2357|2355.5|2359|2356.9|2356.4|2354.7|1
1768233770000|2026-01-12 16:02:50|2356.9|2355.4|2356.4|2354.9|2358.8|2356.3|2356.4|2354.2|3
1768233780000|2026-01-12 16:03:00|2356.3|2354.8|2356.5|2355|2356.5|2355|2355.5|2354|3
1768233790000|2026-01-12 16:03:10|2358.8|2354.8|2359.2|2357.7|2361.1|2358.1|2356.8|2354.8|1
1768233800000|2026-01-12 16:03:20|2359.3|2357.8|2358.8|2354.8|2360.4|2357.8|2357.6|2354.8|0
1768233810000|2026-01-12 16:03:30|2357.6|2356.1|2357.4|2355.9|2358.8|2356.9|2357|2354.4|4
1768233820000|2026-01-12 16:03:40|2357.5|2356|2358|2356.5|2359.7|2356.8|2356.7|2354.6|2
1768233830000|2026-01-12 16:03:50|2359.6|2355.6|2360.3|2356.3|2360.3|2356.4|2357.9|2355.1|0
1768233840000|2026-01-12 16:04:00|2360.4|2356.4|2359|2357.5|2360.9|2357.9|2358.8|2356.4|0
1768233850000|2026-01-12 16:04:10|2361.4|2357.4|2360.7|2356.7|2361.4|2358.7|2359|2356.3|1
1768233860000|2026-01-12 16:04:20|2360.6|2356.6|2360.4|2356.4|2360.7|2357.6|2359|2356.3|0
1768233870000|2026-01-12 16:04:30|2358.9|2357.4|2361.1|2359.6|2361.7|2359.6|2358.9|2356.3|1
1768233880000|2026-01-12 16:04:40|2362.9|2358.9|2362.6|2361.1|2364.3|2361.2|2361.7|2358.9|3
1768233890000|2026-01-12 16:04:50|2362.5|2361|2364|2362.5|2365.3|2362.9|2362.5|2360.1|1
1768233900000|2026-01-12 16:05:00|2365.2|2361.2|2364.2|2362.7|2365.4|2362.8|2363.6|2361.2|2
1768233910000|2026-01-12 16:05:10|2364.3|2362.8|2365.1|2361.1|2365.1|2363|2364|2360.8|1
1768233920000|2026-01-12 16:05:20|2363.9|2362.4|2364.1|2362.6|2364.2|2362.7|2363.9|2362.4|0
1768233930000|2026-01-12 16:05:30|2364.9|2360.9|2363.9|2362.4|2364.9|2362.4|2363.6|2360.9|1
1768233940000|2026-01-12 16:05:40|2364.5|2363|2364.8|2363.3|2366|2363.5|2364|2361|3
1768233950000|2026-01-12 16:05:50|2366|2362|2365.8|2361.8|2366|2363.7|2364.2|2361.4|2
1768233960000|2026-01-12 16:06:00|2364.6|2363.1|2366.1|2364.6|2367|2364.7|2364.6|2361.8|5
1768233970000|2026-01-12 16:06:10|2366.2|2364.7|2366.8|2365.3|2367.2|2365.7|2366.2|2364.7|1
1768233980000|2026-01-12 16:06:20|2366.9|2365.4|2366.1|2364.6|2368|2365.4|2365.5|2363.3|2
1768233990000|2026-01-12 16:06:30|2367.3|2363.3|2365.4|2363.9|2367.3|2364.3|2365.3|2362.7|0
1768234000000|2026-01-12 16:06:40|2365.3|2363.8|2365.7|2364.2|2366.7|2364.5|2365.1|2362.7|6
1768234010000|2026-01-12 16:06:50|2365.8|2364.3|2368.3|2366.8|2368.3|2366.8|2365.6|2364.1|6
1768234020000|2026-01-12 16:07:00|2368.8|2367.3|2371.2|2367.2|2371.2|2369.4|2368.8|2367.2|12
1768234030000|2026-01-12 16:07:10|2370.1|2368.6|2369.5|2368|2370.1|2368.6|2369.5|2368|0
1768234040000|2026-01-12 16:07:20|2369.4|2367.9|2369.2|2367.7|2370.6|2368|2368.9|2365.9|2
1768234050000|2026-01-12 16:07:30|2369.1|2367.6|2369.3|2367.8|2369.3|2367.8|2369.1|2367.6|0
1768234060000|2026-01-12 16:07:40|2370.2|2366.2|2370.4|2368.9|2370.7|2369.2|2369|2366.2|7
1768234070000|2026-01-12 16:07:50|2370.5|2369|2370.6|2369.1|2371.1|2369.6|2370|2368.5|3
1768234080000|2026-01-12 16:08:00|2370.3|2368.8|2371|2369.5|2372.2|2370.7|2370.3|2368.8|9
1768234090000|2026-01-12 16:08:10|2370.4|2368.9|2369.1|2367.6|2371|2368.9|2368.8|2367|2
1768234100000|2026-01-12 16:08:20|2369|2367.5|2370.9|2369.4|2371.9|2369.5|2368.9|2367.4|3
1768234110000|2026-01-12 16:08:30|2370.8|2369.3|2372.3|2370.8|2372.5|2371|2370.8|2369.3|9
1768234120000|2026-01-12 16:08:40|2372.4|2370.9|2372.1|2370.6|2372.5|2371|2372.1|2370.6|1
1768234130000|2026-01-12 16:08:50|2372.2|2370.7|2372.9|2368.9|2372.9|2371.3|2371.7|2368.8|3
1768234140000|2026-01-12 16:09:00|2371.8|2370.3|2371.5|2370|2372.2|2370.7|2371.3|2369.8|1
1768234150000|2026-01-12 16:09:10|2370.8|2369.3|2372.2|2370.7|2372.2|2370.7|2370.7|2369.2|8
1768234160000|2026-01-12 16:09:20|2371.9|2370.4|2371.8|2370.3|2372.2|2370.7|2371.7|2370.2|0
1768234170000|2026-01-12 16:09:30|2371.9|2370.4|2372.8|2371.3|2373.3|2371.8|2371.9|2370.4|5
1768234180000|2026-01-12 16:09:40|2372.7|2371.2|2372.5|2371|2373.8|2371.2|2372.5|2369.7|0
1768234190000|2026-01-12 16:09:50|2372.3|2370.8|2373|2371.5|2373.7|2371.5|2372|2369.7|1
1768234200000|2026-01-12 16:10:00|2373.1|2371.6|2374.9|2373.4|2375.3|2373.8|2373|2371.5|2
1768234210000|2026-01-12 16:10:10|2375|2373.5|2375.5|2374|2376.3|2374.8|2375|2373.5|9
1768234220000|2026-01-12 16:10:20|2375.6|2374.1|2375.4|2373.9|2375.8|2374.3|2375.2|2373.7|3
1768234230000|2026-01-12 16:10:30|2375.5|2374|2375.4|2373.9|2375.5|2374|2375.4|2373.9|1
1768234240000|2026-01-12 16:10:40|2375.5|2374|2376.1|2374.6|2376.2|2374.7|2375.5|2374|4
1768234250000|2026-01-12 16:10:50|2375.8|2374.3|2376.1|2374.6|2376.1|2374.6|2375.8|2374.3|2
1768234260000|2026-01-12 16:11:00|2376|2374.5|2376.2|2374.7|2376.2|2374.7|2374.4|2372.9|14
1768234270000|2026-01-12 16:11:10|2376.1|2374.6|2376.7|2375.2|2377|2375.5|2376|2374.5|3
1768234280000|2026-01-12 16:11:20|2377|2375.5|2377.7|2376.2|2377.7|2376.2|2377|2375.5|3
1768234290000|2026-01-12 16:11:30|2377.5|2376|2375.9|2374.4|2378.2|2376.2|2375.8|2374.2|6
1768234300000|2026-01-12 16:11:40|2375.8|2374.3|2376.1|2374.6|2376.3|2374.8|2375.6|2374.1|3
1768234310000|2026-01-12 16:11:50|2376.2|2374.7|2376.4|2374.9|2376.4|2374.9|2376.1|2374.6|0
1768234320000|2026-01-12 16:12:00|2375.8|2374.3|2376.1|2374.6|2376.3|2374.8|2375.8|2374.3|2
1768234330000|2026-01-12 16:12:10|2375.9|2374.4|2374.8|2373.3|2375.9|2374.4|2374.8|2373.3|1
1768234340000|2026-01-12 16:12:20|2374.9|2373.4|2375|2373.5|2375.8|2374.3|2374.5|2373|5
1768234350000|2026-01-12 16:12:30|2374.9|2373.4|2377.7|2373.7|2377.7|2375|2374.9|2373.4|6
1768234360000|2026-01-12 16:12:40|2376.4|2374.9|2377.2|2375.7|2377.3|2375.8|2376.2|2374.7|0
1768234370000|2026-01-12 16:12:50|2377.1|2375.6|2376.8|2375.3|2377.1|2375.6|2375.9|2374.4|4
1768234380000|2026-01-12 16:13:00|2376.5|2375|2375.1|2373.6|2376.5|2375|2375.1|2373.6|2
1768234390000|2026-01-12 16:13:10|2375.3|2373.8|2375.4|2373.9|2377.1|2374.1|2374.8|2372.2|1
1768234400000|2026-01-12 16:13:20|2376.7|2372.7|2375.8|2374.3|2376.9|2374.3|2375.5|2372.7|0
1768234410000|2026-01-12 16:13:30|2376.8|2375.3|2378.1|2376.6|2379.1|2377.4|2376.8|2374.4|7
1768234420000|2026-01-12 16:13:40|2378.2|2376.7|2378.4|2376.9|2380|2377.5|2377.7|2376|9
1768234430000|2026-01-12 16:13:50|2378.5|2377|2378.5|2377|2379.9|2377.6|2378.5|2375.9|1
1768234440000|2026-01-12 16:14:00|2378.7|2377.2|2381|2379.5|2381.1|2379.6|2378.5|2377|8
1768234450000|2026-01-12 16:14:10|2380.2|2378.7|2380.3|2378.8|2380.4|2378.9|2380.2|2378.7|3
1768234460000|2026-01-12 16:14:20|2380.5|2379|2380.5|2379|2381|2379.5|2380.3|2378.8|2
1768234470000|2026-01-12 16:14:30|2380.6|2379.1|2380.9|2379.4|2381|2379.5|2380.6|2379.1|1
1768234480000|2026-01-12 16:14:40|2382.1|2380.6|2381.8|2380.3|2382.4|2380.6|2380.9|2378.3|7
1768234490000|2026-01-12 16:14:50|2381.7|2380.2|2381.5|2380|2382|2380.5|2381.5|2380|2
1768234500000|2026-01-12 16:15:00|2382.5|2378.5|2380.6|2379.1|2382.5|2379.8|2380.3|2377.5|3
1768234510000|2026-01-12 16:15:10|2380.3|2378.8|2379.3|2377.8|2380.3|2378.8|2379|2377.5|5
1768234520000|2026-01-12 16:15:20|2379.4|2377.9|2379.9|2378.4|2380|2378.5|2378.8|2377.3|5
1768234530000|2026-01-12 16:15:30|2380.4|2378.9|2380.1|2378.6|2380.5|2379|2379.8|2378.3|7
1768234540000|2026-01-12 16:15:40|2380.2|2378.7|2379.6|2378.1|2380.6|2378.7|2379.3|2376.6|1
1768234550000|2026-01-12 16:15:50|2379.5|2378|2379.3|2377.8|2379.6|2378.1|2379.3|2377.8|0
1768234560000|2026-01-12 16:16:00|2379.6|2378.1|2380.1|2378.6|2380.3|2378.8|2379.6|2378.1|3
1768234570000|2026-01-12 16:16:10|2380.2|2378.7|2379|2377.5|2380.3|2378.8|2379|2377.5|6
1768234580000|2026-01-12 16:16:20|2379.4|2377.9|2378.7|2377.2|2379.5|2378|2378.6|2377.1|10
1768234590000|2026-01-12 16:16:30|2378.6|2377.1|2378.5|2377|2378.6|2377.1|2378.5|2377|3
1768234600000|2026-01-12 16:16:40|2378.4|2376.9|2377.7|2376.2|2378.5|2377|2377.7|2376.2|2
1768234610000|2026-01-12 16:16:50|2377.5|2376|2377.7|2376.2|2377.8|2376.3|2377.1|2375.6|4
1768234620000|2026-01-12 16:17:00|2377.6|2376.1|2379.6|2378.1|2379.8|2378.3|2377.6|2376.1|6
1768234630000|2026-01-12 16:17:10|2379.3|2377.8|2378.8|2377.3|2379.3|2377.8|2378.8|2377.3|0
1768234640000|2026-01-12 16:17:20|2378.5|2377|2378.6|2377.1|2378.7|2377.2|2378.5|2377|0
1768234650000|2026-01-12 16:17:30|2378.5|2377|2378.5|2377|2378.6|2377.1|2378.3|2376.8|0
1768234660000|2026-01-12 16:17:40|2378.7|2377.2|2379.5|2378|2380.6|2378|2378.7|2376.6|8
1768234670000|2026-01-12 16:17:50|2379.7|2378.2|2379.6|2378.1|2379.9|2378.4|2379.5|2378|0
1768234680000|2026-01-12 16:18:00|2380.8|2379.3|2381.9|2380.4|2382.3|2380.8|2380.8|2379.3|19
1768234690000|2026-01-12 16:18:10|2381.8|2380.3|2381.9|2380.4|2382.8|2380.6|2381.6|2378.8|3
1768234700000|2026-01-12 16:18:20|2381.8|2380.3|2384.4|2380.4|2384.6|2381.7|2381.8|2380.3|4
1768234710000|2026-01-12 16:18:30|2384.2|2380.2|2381.7|2380.2|2384.2|2381.9|2381.7|2380.2|18
1768234720000|2026-01-12 16:18:40|2381.5|2380|2381.9|2380.4|2382|2380.5|2381.2|2379.7|4
1768234730000|2026-01-12 16:18:50|2382.2|2380.7|2383.3|2379.3|2384|2380.8|2381.5|2379.2|2
1768234740000|2026-01-12 16:19:00|2381.2|2379.7|2381.4|2379.9|2383|2380.2|2381|2379|1
1768234750000|2026-01-12 16:19:10|2381.7|2380.2|2382|2380.5|2383.2|2381|2381.7|2379.2|0
1768234760000|2026-01-12 16:19:20|2382.1|2380.6|2381.3|2379.8|2382.1|2380.6|2381.3|2379.8|1
1768234770000|2026-01-12 16:19:30|2380.5|2379|2381.2|2379.7|2381.2|2379.7|2380.5|2379|4
1768234780000|2026-01-12 16:19:40|2381.3|2379.8|2380.8|2379.3|2382.4|2380.2|2380.7|2378.4|2
1768234790000|2026-01-12 16:19:50|2380.9|2379.4|2380.1|2378.6|2381.5|2380|2380.1|2378.6|6
1768234800000|2026-01-12 16:20:00|2379.6|2378.1|2379.9|2378.4|2380.1|2378.6|2379.6|2378.1|1
1768234810000|2026-01-12 16:20:10|2380|2378.5|2382.8|2378.8|2382.8|2379.5|2379.8|2378.3|5
1768234820000|2026-01-12 16:20:20|2381.7|2380.2|2380.9|2379.4|2382.1|2380.6|2380.9|2379.4|1
1768234830000|2026-01-12 16:20:30|2381|2379.5|2380|2378.5|2381.3|2379.8|2379.8|2378.3|2
1768234840000|2026-01-12 16:20:40|2379.9|2378.4|2381.4|2377.4|2381.4|2379.2|2379.7|2377.4|2
1768234850000|2026-01-12 16:20:50|2380.1|2378.6|2380.3|2378.8|2381.6|2378.8|2380|2377.2|0
1768234860000|2026-01-12 16:21:00|2380.4|2378.9|2378.7|2377.2|2380.4|2378.9|2378.7|2377.2|0
1768234870000|2026-01-12 16:21:10|2378.6|2377.1|2378.3|2376.8|2378.6|2377.1|2377.6|2376.1|2
1768234880000|2026-01-12 16:21:20|2378.2|2376.7|2377.8|2376.3|2378.5|2377|2376|2374.5|6
1768234890000|2026-01-12 16:21:30|2377.9|2376.4|2377.8|2376.3|2377.9|2376.4|2377.8|2376.3|0
1768234900000|2026-01-12 16:21:40|2377.9|2376.4|2377.2|2375.7|2378.8|2376.4|2376.9|2374.7|3
1768234910000|2026-01-12 16:21:50|2378.5|2374.5|2376.9|2375.4|2378.5|2375.4|2376.5|2373.7|3
1768234920000|2026-01-12 16:22:00|2376.6|2375.1|2378.4|2376.9|2379.6|2376.9|2376.4|2374.9|6
1768234940000|2026-01-12 16:22:20|2378.5|2377|2378.2|2376.7|2378.6|2377.1|2378.2|2376.7|0
1768234950000|2026-01-12 16:22:30|2378.1|2376.6|2378.1|2376.6|2378.1|2376.6|2378.1|2376.6|0
1768234960000|2026-01-12 16:22:40|2377.5|2376|2378|2376.5|2378.1|2376.6|2377.4|2375.9|7
1768234970000|2026-01-12 16:22:50|2378.1|2376.6|2378.1|2376.6|2379.6|2377.1|2378|2375.3|2
1768234980000|2026-01-12 16:23:00|2378.2|2376.7|2378.1|2376.6|2378.5|2377|2378|2376.5|1
1768234990000|2026-01-12 16:23:10|2377.9|2376.4|2378.1|2376.6|2378.6|2377.1|2377.5|2376|2
1768235000000|2026-01-12 16:23:20|2378.2|2376.7|2376.4|2374.9|2378.2|2376.7|2376.3|2374.8|3
1768235010000|2026-01-12 16:23:30|2376.5|2375|2376.4|2374.9|2376.6|2375.1|2375.9|2374.4|2
1768235020000|2026-01-12 16:23:40|2376.1|2374.6|2376|2374.5|2376.6|2375.1|2376|2374.5|6
1768235030000|2026-01-12 16:23:50|2375.8|2374.3|2374.6|2373.1|2375.8|2374.3|2373.8|2372.3|6
1768235040000|2026-01-12 16:24:00|2374.4|2372.9|2373.2|2371.7|2375.3|2372.9|2373.2|2371.3|4
1768235050000|2026-01-12 16:24:10|2373|2371.5|2374|2372.5|2374.4|2372.9|2373|2371.5|8
1768235060000|2026-01-12 16:24:20|2373.9|2372.4|2374|2372.5|2374.1|2372.6|2373.6|2372.1|1
1768235070000|2026-01-12 16:24:30|2374.3|2372.8|2373.8|2372.3|2375.3|2372.9|2373.5|2371.3|4
1768235080000|2026-01-12 16:24:40|2373.9|2372.4|2373.3|2371.8|2374.1|2372.4|2372.6|2370.1|9
1768235090000|2026-01-12 16:24:50|2372.6|2371.1|2374.6|2373.1|2374.9|2373.1|2372.5|2370.9|5
1768235100000|2026-01-12 16:25:00|2374.7|2373.2|2375.3|2373.8|2375.9|2373.9|2374.6|2371.9|3
1768235110000|2026-01-12 16:25:10|2375.2|2373.7|2375.7|2374.2|2377.1|2374.2|2374.4|2372.9|3
1768235120000|2026-01-12 16:25:20|2375.5|2374|2375.8|2374.3|2376.1|2374.6|2375.5|2374|1
1768235130000|2026-01-12 16:25:30|2375.5|2374|2374.8|2373.3|2375.7|2374.2|2374.6|2373.1|1
1768235140000|2026-01-12 16:25:40|2374.5|2373|2373.7|2372.2|2374.5|2373|2373.6|2372.1|2
1768235150000|2026-01-12 16:25:50|2373.6|2372.1|2373.9|2372.4|2373.9|2372.4|2373.6|2372.1|0
1768235160000|2026-01-12 16:26:00|2373.8|2372.3|2372.1|2370.6|2373.9|2372.4|2371.2|2369.7|8
1768235170000|2026-01-12 16:26:10|2371.9|2370.4|2371.6|2370.1|2371.9|2370.4|2371.4|2369.9|2
1768235180000|2026-01-12 16:26:20|2371.9|2370.4|2373.6|2372.1|2374.6|2372.1|2371.6|2370.1|3
1768235190000|2026-01-12 16:26:30|2372.2|2370.7|2371.9|2370.4|2373.2|2370.7|2371.9|2369.2|3
1768235200000|2026-01-12 16:26:40|2371.3|2369.8|2371.3|2369.8|2371.3|2369.8|2371.3|2369.8|1
1768235210000|2026-01-12 16:26:50|2370.9|2369.4|2371.3|2369.8|2371.3|2369.8|2370.9|2369.4|1
1768235220000|2026-01-12 16:27:00|2371.2|2369.7|2371.3|2369.8|2371.9|2369.9|2370.2|2367.8|4
1768235230000|2026-01-12 16:27:10|2372|2368|2370.2|2368.7|2372|2369.4|2370.2|2366.9|4
1768235240000|2026-01-12 16:27:20|2369.6|2368.1|2371|2367|2371|2368.8|2369.5|2367|5
1768235250000|2026-01-12 16:27:30|2369.7|2368.2|2369.7|2368.2|2370|2368.5|2369.7|2368.2|2
1768235260000|2026-01-12 16:27:40|2369.8|2368.3|2370.5|2369|2371.8|2369.2|2369.7|2367.8|1
1768235270000|2026-01-12 16:27:50|2371.7|2367.7|2370.5|2369|2371.8|2369|2370.5|2367.7|2
1768235280000|2026-01-12 16:28:00|2372.7|2368.7|2372.8|2368.8|2372.8|2368.8|2372.6|2368.6|4
1768235290000|2026-01-12 16:28:10|||||||||1
1768235300000|2026-01-12 16:28:20|2372.2|2370.7|2373.5|2372|2373.5|2372|2372.2|2368.9|4
1768235320000|2026-01-12 16:28:40|2373.6|2372.1|2373.7|2372.2|2375.1|2372.2|2373.5|2371.1|1
1768235330000|2026-01-12 16:28:50|2374.3|2372.8|2375.2|2371.2|2375.2|2372.8|2374.2|2371.2|2
1768235340000|2026-01-12 16:29:00|2375.1|2371.1|2374.4|2370.4|2375.1|2371.1|2374.1|2370.1|4
1768235350000|2026-01-12 16:29:10|2373.9|2369.9|2374|2370|2374.2|2370.2|2373.9|2369.9|1
1768235360000|2026-01-12 16:29:20|2372.5|2371|2372.4|2370.9|2372.5|2371|2372.4|2370.9|1
1768235370000|2026-01-12 16:29:30|||||||||1
1768235380000|2026-01-12 16:29:40|2372.3|2370.8|2371.2|2369.7|2372.9|2370.8|2371.2|2368.9|5
1768235390000|2026-01-12 16:29:50|2371.3|2367.3|2370.4|2366.4|2371.3|2367.3|2370.4|2366.4|9
1768235410000|2026-01-12 16:30:10|2368.7|2367.2|2373.5|2369.5|2373.5|2369.5|2368.7|2366.4|9
1768235420000|2026-01-12 16:30:20|2373.9|2369.9|2373.5|2369.5|2373.9|2369.9|2373.5|2369.5|0
1768235430000|2026-01-12 16:30:30|2373.4|2369.4|2372.2|2370.7|2373.4|2370.7|2372.2|2369.4|0
1768235440000|2026-01-12 16:30:40|2372.1|2370.6|2370.7|2369.2|2372.2|2370.7|2370.7|2369.2|1
1768235450000|2026-01-12 16:30:50|2370.3|2368.8|2371.5|2367.5|2371.5|2368.8|2369.5|2366.8|2
1768235460000|2026-01-12 16:31:00|2371.4|2367.4|2370.3|2368.8|2371.5|2368.8|2370.3|2367.4|1
1768235470000|2026-01-12 16:31:10|2371.7|2367.7|2373.4|2369.4|2373.4|2369.4|2371.7|2367.7|5
1768235480000|2026-01-12 16:31:20|2373.5|2369.5|2373.9|2369.9|2374.1|2370.1|2373.5|2369.5|0
1768235490000|2026-01-12 16:31:30|2373.6|2369.6|2373.5|2369.5|2373.6|2369.6|2373.5|2369.5|0
1768235500000|2026-01-12 16:31:40|2373.6|2369.6|2373.2|2369.2|2373.6|2369.6|2373.2|2369.2|5
1768235510000|2026-01-12 16:31:50|2373.3|2369.3|2371.4|2369.9|2373.3|2369.9|2371.3|2368.8|0
1768235520000|2026-01-12 16:32:00|2371.5|2370|2371.5|2370|2371.5|2370|2371.5|2370|0
1768235530000|2026-01-12 16:32:10|2373|2369|2371.6|2370.1|2373|2370.1|2371.6|2368.8|1
1768235540000|2026-01-12 16:32:20|2371.5|2370|2371.5|2370|2371.6|2370.1|2371.5|2370|1
1768235550000|2026-01-12 16:32:30|2371.6|2370.1|2371.6|2370.1|2371.6|2370.1|2371.6|2370.1|0
1768235560000|2026-01-12 16:32:40|2371.5|2370|2371.4|2367.4|2372.5|2370.1|2371|2367|12
1768235570000|2026-01-12 16:32:50|2371.3|2367.3|2373.5|2369.5|2373.7|2369.7|2370.4|2367.1|2
1768235590000|2026-01-12 16:33:10|2373.6|2369.6|2373.5|2369.5|2373.6|2369.6|2373.5|2369.5|0
1768235610000|2026-01-12 16:33:30|2373.6|2369.6|2376.1|2372.1|2376.1|2372.1|2373.5|2369.5|4
1768235620000|2026-01-12 16:33:40|2376|2372|2374.7|2373.2|2376|2373.3|2374.7|2372|0
1768235630000|2026-01-12 16:33:50|2374.8|2373.3|2374.7|2373.2|2374.8|2373.3|2374.7|2373.2|0
1768235640000|2026-01-12 16:34:00|2374.8|2373.3|2374.8|2373.3|2374.8|2373.3|2374.8|2373.3|0
1768235650000|2026-01-12 16:34:10|2374.9|2373.4|2374.9|2373.4|2376.1|2373.4|2374.9|2372.1|1
1768235660000|2026-01-12 16:34:20|2376.1|2372.1|2376|2372|2376.1|2373.4|2374.8|2372|2
1768235670000|2026-01-12 16:34:30|2374.7|2373.2|2376.1|2372.1|2376.1|2373.2|2374.7|2372|0
1768235680000|2026-01-12 16:34:40|2375.3|2373.8|2377|2373|2377.3|2375.2|2375.3|2373|3
1768235700000|2026-01-12 16:35:00|2376.9|2372.9|2378.5|2374.5|2378.5|2374.5|2375.7|2372.9|5
1768235710000|2026-01-12 16:35:10|2378.4|2374.4|2374.3|2372.8|2378.4|2375.4|2374.3|2371.8|8
1768235720000|2026-01-12 16:35:20|2375.8|2371.8|2372.9|2371.4|2375.8|2372.8|2372.4|2370.4|2
1768235730000|2026-01-12 16:35:30|2372.8|2371.3|2372.7|2371.2|2372.9|2371.4|2372.7|2371.2|1
1768235740000|2026-01-12 16:35:40|2372.8|2371.3|2372.7|2371.2|2372.8|2371.3|2372.7|2371.2|1
1768235750000|2026-01-12 16:35:50|2372.1|2368.1|2372.8|2368.8|2372.9|2369|2370.5|2368.1|6
1768235760000|2026-01-12 16:36:00|2372.9|2368.9|2374.4|2370.4|2374.5|2370.5|2371.8|2368.8|1
1768235770000|2026-01-12 16:36:10|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.4|2370.4|2
1768235780000|2026-01-12 16:36:20|2374.4|2370.4|2371.3|2369.8|2374.4|2370.4|2371.3|2368.4|1
1768235790000|2026-01-12 16:36:30|2373.6|2369.6|2373.6|2369.6|2373.7|2369.7|2373.3|2369.3|3
1768235800000|2026-01-12 16:36:40|2373.7|2369.7|2373.4|2369.4|2373.7|2369.7|2373.1|2369.1|0
1768235810000|2026-01-12 16:36:50|2373.6|2369.6|2372.3|2368.3|2373.7|2369.7|2370.7|2368.2|1
1768235820000|2026-01-12 16:37:00|2370.8|2369.3|2372.3|2368.3|2372.3|2369.3|2370.7|2368.2|0
1768235830000|2026-01-12 16:37:10|2372.2|2368.2|2371.9|2367.9|2372.2|2369.2|2370|2367.5|4
1768235840000|2026-01-12 16:37:20|2371.6|2367.6|2370.9|2369.4|2371.9|2369.4|2370.9|2367.5|1
1768235850000|2026-01-12 16:37:30|2371|2369.5|2372.2|2370.7|2373.2|2370.7|2371|2368.9|3
1768235860000|2026-01-12 16:37:40|2372.7|2371.2|2373|2371.5|2373|2371.5|2372.7|2371.2|7
1768235870000|2026-01-12 16:37:50|2372.1|2370.6|2370.9|2369.4|2372.2|2370.6|2370.9|2367.9|4
1768235880000|2026-01-12 16:38:00|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2371.8|2367.8|0
1768235890000|2026-01-12 16:38:10|2371.8|2367.8|2372|2368|2372.2|2369.2|2370.3|2367.8|2
1768235900000|2026-01-12 16:38:20|2371.9|2367.9|2372.2|2368.2|2372.2|2369.1|2370.6|2367.4|0
1768235910000|2026-01-12 16:38:30|2370.6|2369.1|2370.5|2369|2371.6|2369.1|2370.5|2367.1|0
1768235920000|2026-01-12 16:38:40|2372.2|2368.2|2372.2|2368.2|2372.2|2369.4|2370.7|2368.1|1
1768235930000|2026-01-12 16:38:50|2371|2369.5|2373.2|2369.2|2373.3|2370.7|2370.9|2368.2|5
1768235950000|2026-01-12 16:39:10|2371.6|2370.1|2371.6|2370.1|2371.6|2370.1|2371.6|2370.1|1
1768235960000|2026-01-12 16:39:20|2373.2|2369.2|2374.1|2372.6|2374.1|2372.6|2372|2369.2|4
1768235970000|2026-01-12 16:39:30|2374|2372.5|2374|2372.5|2375.5|2372.6|2374|2371.5|1
1768235980000|2026-01-12 16:39:40|2375.5|2371.5|2373.7|2372.2|2375.5|2372.5|2373.7|2371.5|6
1768235990000|2026-01-12 16:39:50|2373.6|2372.1|2374.3|2370.3|2374.3|2372.2|2373.6|2370.3|1
1768236000000|2026-01-12 16:40:00|2373.2|2371.7|2374.3|2370.3|2374.4|2371.8|2373.1|2370.2|0
1768236010000|2026-01-12 16:40:10|2373.1|2371.6|2371.4|2367.4|2373.1|2371.6|2369.9|2367.3|5
1768236020000|2026-01-12 16:40:20|2371.3|2367.3|2369.7|2368.2|2371.3|2368.3|2369.6|2367.3|0
1768236030000|2026-01-12 16:40:30|2371.4|2367.4|2372.6|2368.6|2372.6|2370|2370.1|2367.4|3
1768236040000|2026-01-12 16:40:40|2372.5|2368.5|2369.7|2368.2|2372.5|2369.1|2369.7|2366.6|2
1768236050000|2026-01-12 16:40:50|2370.8|2366.8|2369.1|2367.6|2370.8|2368.2|2368.5|2366.5|5
1768236060000|2026-01-12 16:41:00|2369.2|2367.7|2368.1|2366.6|2369.3|2367.7|2367.7|2365.3|3
1768236070000|2026-01-12 16:41:10|2368|2366.5|2370.1|2368.6|2370.1|2368.6|2368|2366.5|5
1768236080000|2026-01-12 16:41:20|2370.2|2368.7|2370.4|2368.9|2370.4|2368.9|2370.1|2368.6|0
1768236090000|2026-01-12 16:41:30|2370.3|2368.8|2371.2|2369.7|2372.3|2369.9|2370.3|2368.2|1
1768236100000|2026-01-12 16:41:40|2371.3|2369.8|2371.3|2369.8|2371.3|2369.8|2371.2|2369.7|0
1768236110000|2026-01-12 16:41:50|2372.9|2368.9|2372.2|2370.7|2372.9|2370.8|2371.5|2368.9|3
1768236120000|2026-01-12 16:42:00|2372.3|2370.8|2372.4|2370.9|2372.9|2371.4|2372.3|2370.8|1
1768236130000|2026-01-12 16:42:10|2372.5|2371|2371.2|2369.7|2373|2371|2371|2369|5
1768236140000|2026-01-12 16:42:20|2372.4|2368.4|2372.3|2368.3|2372.4|2369.7|2370.9|2368.3|0
1768236150000|2026-01-12 16:42:30|2371.3|2369.8|2371.9|2370.4|2373|2371.1|2371.3|2368.6|3
1768236160000|2026-01-12 16:42:40|2372|2370.5|2373|2369|2373|2370.5|2371.9|2369|0
1768236170000|2026-01-12 16:42:50|2372.9|2368.9|2372.4|2368.4|2372.9|2370|2371|2368|3
1768236180000|2026-01-12 16:43:00|2371.2|2369.7|2373.8|2369.8|2374.4|2370.8|2371.2|2368.9|4
1768236190000|2026-01-12 16:43:10|2373.7|2369.7|2374.3|2370.3|2374.5|2371.3|2372.8|2369.6|0
1768236200000|2026-01-12 16:43:20|2372.8|2371.3|2372.4|2370.9|2375.1|2371.4|2372.4|2369.8|0
1768236210000|2026-01-12 16:43:30|2374.5|2370.5|2374.5|2370.5|2374.5|2371.3|2372.8|2369.9|1
1768236220000|2026-01-12 16:43:40|2374.6|2370.6|2375.6|2371.6|2375.6|2371.8|2373.3|2370.4|0
1768236230000|2026-01-12 16:43:50|2375.5|2371.5|2375.5|2371.5|2376.2|2373.1|2374.4|2371.5|4
1768236240000|2026-01-12 16:44:00|2375.4|2371.4|2374.7|2370.7|2375.4|2372|2373.5|2370.5|2
1768236250000|2026-01-12 16:44:10|2374.8|2370.8|2374.9|2370.9|2374.9|2372.3|2373.8|2370.6|0
1768236260000|2026-01-12 16:44:20|2373.8|2372.3|2375.4|2373.9|2376.5|2374|2373.8|2371.8|1
1768236270000|2026-01-12 16:44:30|2376.6|2372.6|2374.6|2373.1|2376.6|2373.8|2374.6|2371.9|0
1768236280000|2026-01-12 16:44:40|2374.7|2373.2|2374.5|2373|2376.5|2374.2|2374.5|2372.4|2
1768236290000|2026-01-12 16:44:50|2374.4|2372.9|2374.4|2372.9|2374.5|2373|2374.3|2372.8|0
1768236310000|2026-01-12 16:45:10|2375.2|2373.7|2377.9|2373.9|2378|2374.9|2374.5|2372.2|5
1768236320000|2026-01-12 16:45:20|2377.8|2373.8|2377.5|2376|2378.4|2376.1|2376.5|2373.8|2
1768236330000|2026-01-12 16:45:30|2377.7|2376.2|2377.1|2375.6|2378.9|2376.2|2376.9|2374.5|2
1768236340000|2026-01-12 16:45:40|2377|2375.5|2377.5|2373.5|2378.6|2375.6|2376.8|2373.5|1
1768236350000|2026-01-12 16:45:50|2378|2374|2378.7|2374.7|2378.7|2375.3|2376.7|2373.9|3
1768236360000|2026-01-12 16:46:00|2377.2|2375.7|2378.6|2374.6|2378.7|2375.7|2377.1|2374.6|0
1768236370000|2026-01-12 16:46:10|2377.2|2375.7|2377|2375.5|2378.6|2375.7|2377|2374.6|1
1768236380000|2026-01-12 16:46:20|2377.1|2375.6|2379|2375|2379|2376.3|2377.1|2374.7|2
1768236390000|2026-01-12 16:46:30|2379.2|2375.2|2379.6|2375.6|2379.6|2375.6|2378.9|2374.9|0
1768236400000|2026-01-12 16:46:40|2379.3|2375.3|2378.8|2374.8|2379.3|2375.3|2378.7|2374.7|0
1768236410000|2026-01-12 16:46:50|2378.7|2374.7|2378.1|2374.1|2378.7|2375.8|2377.2|2374.1|1
1768236420000|2026-01-12 16:47:00|2378.2|2374.2|2378.3|2374.3|2378.8|2375.9|2377.1|2374.1|3
1768236430000|2026-01-12 16:47:10|2376.7|2375.2|2376.7|2375.2|2376.7|2375.2|2376.7|2375.2|0
1768236440000|2026-01-12 16:47:20|2376.8|2375.3|2379.2|2375.2|2379.8|2377|2376.7|2374.8|5
1768236450000|2026-01-12 16:47:30|2378|2376.5|2378.6|2374.6|2379.2|2376.5|2377.7|2374.6|0
1768236460000|2026-01-12 16:47:40|2377.1|2375.6|2376.6|2375.1|2378.5|2375.6|2376.6|2374.2|1
1768236470000|2026-01-12 16:47:50|2376.7|2375.2|2376.4|2374.9|2377.4|2375.2|2376.3|2373.4|1
1768236480000|2026-01-12 16:48:00|2376.5|2375|2378.4|2374.4|2379|2375.8|2376.3|2374.3|7
1768236490000|2026-01-12 16:48:10|2378.2|2374.2|2377.8|2373.8|2378.5|2375.5|2376.9|2373.8|0
1768236500000|2026-01-12 16:48:20|2378|2374|2378|2374|2378.3|2374.3|2378|2374|0
1768236510000|2026-01-12 16:48:30|2377.9|2373.9|2377|2373|2378|2374.4|2375.5|2372.3|1
1768236520000|2026-01-12 16:48:40|2375.7|2374.2|2376.6|2372.6|2376.8|2374.2|2375.7|2372.6|0
1768236530000|2026-01-12 16:48:50|2376.5|2372.5|2375.3|2373.8|2376.7|2373.8|2375.2|2372.5|0
1768236540000|2026-01-12 16:49:00|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.7|2372.7|0
1768236550000|2026-01-12 16:49:10|2375.9|2374.4|2376|2374.5|2376|2374.5|2375.9|2374.4|5
1768236560000|2026-01-12 16:49:20|2375.3|2373.8|2375.9|2374.4|2376.7|2375.2|2375.3|2373.8|5
1768236570000|2026-01-12 16:49:30|2375.2|2373.7|2372.1|2370.6|2375.2|2373.7|2372.1|2369.5|19
1768236580000|2026-01-12 16:49:40|2372|2370.5|2371.9|2370.4|2372|2370.5|2371.9|2370.4|1
1768236590000|2026-01-12 16:49:50|2372.3|2370.8|2374.4|2370.4|2374.4|2370.8|2372.2|2370.4|3
1768236600000|2026-01-12 16:50:00|2373.4|2371.9|2376.9|2372.9|2376.9|2374.5|2373.3|2370.5|5
1768236610000|2026-01-12 16:50:10|2375.8|2374.3|2375.7|2374.2|2375.8|2374.3|2375.7|2374.2|0
1768236620000|2026-01-12 16:50:20|2375.6|2374.1|2375.7|2374.2|2375.8|2374.3|2375.6|2374.1|0
1768236630000|2026-01-12 16:50:30|2375.6|2374.1|2374.8|2373.3|2376.2|2374.1|2374.7|2371.8|2
1768236640000|2026-01-12 16:50:40|2374.9|2373.4|2371.9|2370.4|2376.2|2373.6|2371.9|2370.4|2
1768236650000|2026-01-12 16:50:50|2372.2|2370.7|2371.9|2370.4|2372.2|2370.7|2371.9|2370.4|1
1768236660000|2026-01-12 16:51:00|2370.7|2369.2|2370.2|2368.7|2370.7|2369.2|2370.2|2368.7|3
1768236670000|2026-01-12 16:51:10|2370.4|2366.4|2371.7|2367.7|2371.7|2367.7|2370.4|2366.4|3
1768236680000|2026-01-12 16:51:20|2371.8|2367.8|2370|2366|2371.8|2367.8|2369.7|2365.7|7
1768236690000|2026-01-12 16:51:30|2369.9|2365.9|2370|2366|2370|2367.2|2368.4|2365.9|1
1768236700000|2026-01-12 16:51:40|2368.7|2367.2|2369|2367.5|2369|2367.5|2368.7|2367.2|0
1768236710000|2026-01-12 16:51:50|2369.1|2367.6|2370|2366|2371.1|2368.2|2368.9|2366|1
1768236720000|2026-01-12 16:52:00|2368.7|2367.2|2368.8|2367.3|2370|2367.3|2368.6|2366|0
1768236730000|2026-01-12 16:52:10|2368.7|2367.2|2368.5|2367|2368.7|2367.2|2368.5|2367|0
1768236740000|2026-01-12 16:52:20|2368.4|2366.9|2368.6|2367.1|2368.6|2367.1|2368.3|2366.8|0
1768236750000|2026-01-12 16:52:30|2368.5|2367|2368.8|2367.3|2368.8|2367.3|2368.3|2366.8|0
1768236760000|2026-01-12 16:52:40|2368.7|2367.2|2369.1|2367.6|2369.1|2367.6|2368.7|2367.2|0
1768236770000|2026-01-12 16:52:50|2369.3|2367.8|2369.6|2368.1|2369.6|2368.1|2369.3|2367.8|1
1768236780000|2026-01-12 16:53:00|2369.7|2368.2|2368.3|2366.8|2369.7|2368.2|2368.2|2366.7|3
1768236790000|2026-01-12 16:53:10|2368.2|2366.7|2369|2365|2369|2366.8|2367.6|2365|2
1768236800000|2026-01-12 16:53:20|2368.1|2366.6|2368|2366.5|2368.4|2366.9|2368|2366.5|2
1768236810000|2026-01-12 16:53:30|2368.1|2366.6|2368.2|2366.7|2368.3|2366.8|2368|2366.5|0
1768236820000|2026-01-12 16:53:40|2368.1|2366.6|2369.5|2368|2370.6|2368|2368|2366.1|2
1768236830000|2026-01-12 16:53:50|2370.5|2366.5|2369.5|2368|2370.6|2368|2369.5|2366.5|0
1768236840000|2026-01-12 16:54:00|2369.4|2367.9|2371.6|2367.6|2371.6|2369|2369.4|2366.4|1
1768236850000|2026-01-12 16:54:10|2371.2|2367.2|2369.5|2368|2371.2|2368|2369.5|2366.8|0
1768236860000|2026-01-12 16:54:20|2370.6|2366.6|2370.6|2366.6|2370.9|2368.2|2369.5|2366.6|0
1768236870000|2026-01-12 16:54:30|2369.6|2368.1|2369.6|2368.1|2369.6|2368.1|2369.6|2368.1|0
1768236880000|2026-01-12 16:54:40|2370.6|2366.6|2369.6|2368.1|2370.8|2368.3|2369.3|2366.6|0
1768236890000|2026-01-12 16:54:50|2369.1|2367.6|2369|2367.5|2369.1|2367.6|2369|2367.5|0
1768236900000|2026-01-12 16:55:00|2368.9|2367.4|2368.1|2366.6|2368.9|2367.4|2368.1|2366.6|4
1768236910000|2026-01-12 16:55:10|2367.4|2365.9|2369.6|2365.6|2369.6|2367.1|2367.4|2365.4|5
1768236920000|2026-01-12 16:55:20|2369.7|2365.7|2368.2|2366.7|2369.7|2367.2|2368.2|2365.7|0
1768236930000|2026-01-12 16:55:30|2367.9|2366.4|2368|2366.5|2368.1|2366.6|2367.9|2366.4|0
1768236940000|2026-01-12 16:55:40|2367.8|2366.3|2367.8|2363.8|2368.1|2366.3|2367|2363.7|5
1768236950000|2026-01-12 16:55:50|2366.8|2365.3|2368.6|2364.6|2368.7|2365.7|2366.8|2364.2|1
1768236960000|2026-01-12 16:56:00|2367.3|2365.8|2368.2|2364.2|2368.2|2365.8|2366.6|2364.1|3
1768236970000|2026-01-12 16:56:10|2367.3|2365.8|2367.7|2363.7|2368|2366.2|2367.3|2363.7|2
1768236980000|2026-01-12 16:56:20|2367.6|2363.6|2366.9|2365.4|2367.9|2365.4|2366.6|2363.6|1
1768236990000|2026-01-12 16:56:30|2367.4|2365.9|2366.9|2365.4|2368.4|2365.9|2366.9|2364.3|1
1768237000000|2026-01-12 16:56:40|2366.8|2365.3|2365.5|2364|2367.6|2365.4|2365.5|2362.9|4
1768237010000|2026-01-12 16:56:50|2366.9|2362.9|2367.3|2363.3|2367.3|2364.7|2365.6|2362.9|0
1768237020000|2026-01-12 16:57:00|2366.2|2364.7|2367.9|2363.9|2368.3|2365.3|2366.2|2363.7|0
1768237030000|2026-01-12 16:57:10|2367.8|2363.8|2367.6|2363.6|2367.8|2365.1|2366.6|2363.6|0
1768237040000|2026-01-12 16:57:20|2367.7|2363.7|2368.7|2364.7|2368.8|2365.7|2366.7|2363.7|1
1768237050000|2026-01-12 16:57:30|2368.6|2364.6|2368.8|2364.8|2368.8|2366.1|2367.6|2364.6|0
1768237060000|2026-01-12 16:57:40|2368.7|2364.7|2368.1|2364.1|2368.7|2364.7|2368|2364|0
1768237070000|2026-01-12 16:57:50|2368|2364|2368.1|2364.1|2368.1|2365.3|2366.8|2363.7|3
1768237080000|2026-01-12 16:58:00|2367.9|2363.9|2367|2365.5|2368.2|2365.6|2367|2363.8|0
1768237090000|2026-01-12 16:58:10|2368.2|2364.2|2368.1|2364.1|2368.2|2365.4|2366.9|2364|0
1768237100000|2026-01-12 16:58:20|2368|2364|2369.3|2365.3|2369.7|2365.7|2367|2363.9|2
1768237110000|2026-01-12 16:58:30|2368.9|2364.9|2369.3|2365.3|2369.3|2365.3|2368.8|2364.8|0
1768237120000|2026-01-12 16:58:40|2369.5|2365.5|2368.7|2364.7|2369.5|2365.5|2368.7|2364.7|0
1768237130000|2026-01-12 16:58:50|2368.3|2364.3|2368.8|2364.8|2369|2366.4|2367.8|2364.3|0
1768237140000|2026-01-12 16:59:00|2367.8|2366.3|2368.7|2364.7|2369|2366.3|2367.7|2364.7|0
1768237150000|2026-01-12 16:59:10|2368.4|2364.4|2367.9|2363.9|2368.4|2365.4|2366.9|2363.5|1
1768237160000|2026-01-12 16:59:20|2367.8|2363.8|2368.5|2364.5|2368.7|2365.1|2366.4|2363.6|0
1768237170000|2026-01-12 16:59:30|2368.2|2364.2|2368.4|2364.4|2368.5|2364.5|2368.2|2364.2|0
1768237180000|2026-01-12 16:59:40|2368.5|2364.5|2368|2364|2368.5|2364.5|2367.9|2363.9|0
1768237190000|2026-01-12 16:59:50|2368.3|2364.3|2368.6|2364.6|2368.7|2365.9|2367.4|2364.3|1
1768237200000|2026-01-12 17:00:00|2368.5|2364.5|2366.8|2365.3|2368.5|2365.4|2366.8|2364.3|0
1768237210000|2026-01-12 17:00:10|2366.7|2365.2|2366.2|2364.7|2366.7|2365.2|2366.2|2364.7|2
1768237220000|2026-01-12 17:00:20|2366.3|2364.8|2366.2|2364.7|2366.3|2364.8|2366.2|2364.7|0
1768237230000|2026-01-12 17:00:30|2366.3|2364.8|2365.5|2364|2366.3|2364.8|2365.3|2363.8|2
1768237240000|2026-01-12 17:00:40|2365.4|2363.9|2365.4|2363.9|2365.4|2363.9|2365.4|2363.9|1
1768237250000|2026-01-12 17:00:50|2365.3|2363.8|2366.7|2365.2|2368.3|2365.5|2365.3|2363.8|4
1768237260000|2026-01-12 17:01:00|2368.3|2364.3|2366.7|2362.7|2368.3|2365.5|2365.4|2362.7|3
1768237270000|2026-01-12 17:01:10|2365.5|2364|2365.5|2364|2365.5|2364|2365.5|2364|0
1768237280000|2026-01-12 17:01:20|2365.6|2364.1|2365.4|2363.9|2367.7|2364.5|2365.4|2363|1
1768237290000|2026-01-12 17:01:30|2365.5|2364|2367|2363|2367.5|2364|2365.4|2363|5
1768237300000|2026-01-12 17:01:40|2365.5|2364|2366.5|2365|2366.5|2365|2365.3|2363.8|1
1768237310000|2026-01-12 17:01:50|2368.2|2364.2|2367.2|2365.7|2368.2|2365.7|2367.2|2364.2|2
1768237320000|2026-01-12 17:02:00|2367.1|2365.6|2366.5|2365|2368.3|2365.6|2366.5|2364.2|0
1768237330000|2026-01-12 17:02:10|2366.4|2364.9|2366.3|2364.8|2366.5|2365|2366.3|2364.8|0
1768237340000|2026-01-12 17:02:20|2366.2|2364.7|2364.1|2362.6|2367.3|2364.7|2364.1|2361.4|3
1768237350000|2026-01-12 17:02:30|2364.7|2360.7|2362.4|2360.9|2364.7|2361.8|2362.4|2360|4
1768237360000|2026-01-12 17:02:40|2362.1|2360.6|2363.5|2362|2363.5|2362|2362|2360.5|6
1768237370000|2026-01-12 17:02:50|2364.9|2360.9|2363.7|2362.2|2365|2362.6|2363.5|2360.9|2
1768237380000|2026-01-12 17:03:00|2363.1|2361.6|2365.3|2363.8|2365.3|2363.8|2363.1|2361.6|11
1768237390000|2026-01-12 17:03:10|2364.7|2360.7|2363.1|2361.6|2364.7|2361.9|2363.1|2360.2|4
1768237400000|2026-01-12 17:03:20|2363|2361.5|2365.9|2361.9|2365.9|2363.3|2363|2361.5|3
1768237410000|2026-01-12 17:03:30|2365.6|2361.6|2365.3|2361.3|2365.7|2363|2364.1|2361.3|1
1768237420000|2026-01-12 17:03:40|2365.6|2361.6|2364.8|2363.3|2365.6|2363.4|2364.5|2361.4|1
1768237430000|2026-01-12 17:03:50|2364.7|2363.2|2365.2|2363.7|2366.2|2363.7|2364.7|2362.2|1
1768237440000|2026-01-12 17:04:00|2366.2|2362.2|2364.4|2362.9|2366.2|2363.1|2364.2|2361.2|0
1768237450000|2026-01-12 17:04:10|2364.3|2362.8|2366.1|2362.1|2366.2|2363.7|2363.5|2360.5|4
1768237460000|2026-01-12 17:04:20|2366|2362|2363.6|2362.1|2366|2362.1|2363.6|2362|0
1768237470000|2026-01-12 17:04:30|2363.5|2362|2363.1|2361.6|2364.6|2362.3|2363.1|2360.2|3
1768237480000|2026-01-12 17:04:40|2364.1|2360.1|2362.5|2361|2364.6|2361.9|2362.5|2360.1|1
1768237490000|2026-01-12 17:04:50|2362.4|2360.9|2363|2359|2363.5|2360.9|2361.6|2359|5
1768237500000|2026-01-12 17:05:00|2362.9|2358.9|2361.7|2360.2|2363.1|2360.7|2361.7|2358.9|1
1768237510000|2026-01-12 17:05:10|2362.8|2358.8|2364|2360|2364|2361.1|2361.2|2358.8|6
1768237520000|2026-01-12 17:05:20|2363.9|2359.9|2362.5|2361|2363.9|2361.3|2362.4|2359.9|0
1768237530000|2026-01-12 17:05:30|2362.3|2360.8|2361.5|2360|2363|2360.8|2361.5|2358.8|1
1768237540000|2026-01-12 17:05:40|2361.8|2360.3|2363.8|2362.3|2365.4|2362.3|2361.8|2360.3|3
1768237550000|2026-01-12 17:05:50|2363.7|2362.2|2364.3|2362.8|2365.8|2362.8|2363.7|2360.9|2
1768237560000|2026-01-12 17:06:00|2364.4|2362.9|2364.9|2363.4|2364.9|2363.4|2364.4|2362.9|0
1768237570000|2026-01-12 17:06:10|2364.8|2363.3|2365.5|2361.5|2365.5|2363.5|2364.8|2361.5|1
1768237580000|2026-01-12 17:06:20|2364.5|2363|2364.8|2363.3|2364.9|2363.4|2364.5|2363|0
1768237590000|2026-01-12 17:06:30|2364.9|2363.4|2364.9|2363.4|2364.9|2363.4|2364.9|2363.4|0
1768237600000|2026-01-12 17:06:40|2365|2363.5|2365.3|2363.8|2366|2364|2364.8|2362|4
1768237610000|2026-01-12 17:06:50|2365.2|2363.7|2364.6|2360.6|2365.5|2363.7|2364.2|2360.6|1
1768237620000|2026-01-12 17:07:00|2363.2|2361.7|2363.7|2362.2|2363.9|2362.4|2363.2|2361.7|1
1768237630000|2026-01-12 17:07:10|2363.6|2362.1|2363.5|2362|2365|2362.7|2363.5|2361|2
1768237640000|2026-01-12 17:07:20|2363.8|2362.3|2364.4|2362.9|2365.5|2363.1|2363.8|2361.4|4
1768237650000|2026-01-12 17:07:30|2364.6|2363.1|2365.4|2363.9|2365.6|2364.1|2364.6|2363.1|3
1768237660000|2026-01-12 17:07:40|2365.5|2364|2364.6|2363.1|2366|2364|2364.4|2362|1
1768237670000|2026-01-12 17:07:50|2364.5|2363|2365.6|2364.1|2366.5|2364.3|2364.5|2362.5|4
1768237680000|2026-01-12 17:08:00|2365.8|2364.3|2367.4|2363.4|2367.4|2364.3|2365.8|2363.4|0
1768237690000|2026-01-12 17:08:10|2366|2364.5|2365|2363.5|2366.4|2364.5|2364.9|2362.4|1
1768237700000|2026-01-12 17:08:20|2365.1|2363.6|2364.6|2363.1|2365.6|2363.6|2364|2361.6|1
1768237710000|2026-01-12 17:08:30|2364.5|2363|2363.2|2361.7|2365.5|2363.1|2362.4|2360.2|4
1768237720000|2026-01-12 17:08:40|2363.4|2361.9|2365.1|2361.1|2365.6|2362.7|2363.4|2361.1|1
1768237730000|2026-01-12 17:08:50|2365|2361|2365.5|2361.5|2365.5|2362.6|2363.5|2361|1
1768237740000|2026-01-12 17:09:00|2364.4|2362.9|2365.4|2361.4|2365.7|2363|2363.8|2361.3|1
1768237750000|2026-01-12 17:09:10|2365.3|2361.3|2365.3|2361.3|2365.5|2362.8|2364.3|2361.2|0
1768237760000|2026-01-12 17:09:20|2365.2|2361.2|2362.5|2361|2365.4|2362.3|2362.5|2359.8|1
1768237770000|2026-01-12 17:09:30|2362.4|2360.9|2362.5|2361|2362.5|2361|2362.4|2360.9|0
1768237780000|2026-01-12 17:09:40|2364.8|2360.8|2365|2363.5|2365|2363.5|2363.7|2360.8|3
1768237790000|2026-01-12 17:09:50|2365.1|2363.6|2366.5|2362.5|2366.5|2364|2365|2362.5|2
1768237800000|2026-01-12 17:10:00|2365.2|2363.7|2365|2363.5|2365.7|2363.7|2364.3|2361.6|3
1768237810000|2026-01-12 17:10:10|2366.1|2362.1|2367|2365.5|2368.2|2365.5|2365.4|2362.1|6
1768237820000|2026-01-12 17:10:20|2366.9|2365.4|2367|2365.5|2368.2|2365.5|2366.6|2363.5|2
1768237830000|2026-01-12 17:10:30|2368.2|2364.2|2367.4|2365.9|2369|2366.4|2366.8|2364.2|2
1768237840000|2026-01-12 17:10:40|2367.7|2366.2|2369|2365|2369|2366.2|2367.7|2364.9|1
1768237850000|2026-01-12 17:10:50|2367.7|2366.2|2367.4|2365.9|2369|2366.2|2367.4|2364.9|0
1768237860000|2026-01-12 17:11:00|2367.3|2365.8|2369.1|2365.1|2369.1|2366.8|2367.3|2365|1
1768237870000|2026-01-12 17:11:10|2368|2366.5|2369|2365|2369.3|2366.5|2367.5|2364.8|3
1768237880000|2026-01-12 17:11:20|2369.1|2365.1|2369.1|2365.1|2369.2|2366.4|2367.9|2365.1|0
1768237890000|2026-01-12 17:11:30|2369|2365|2371.5|2367.5|2371.7|2369.4|2367.9|2365|4
1768237900000|2026-01-12 17:11:40|2371.6|2367.6|2370|2368.5|2371.6|2368.6|2370|2367.4|0
1768237910000|2026-01-12 17:11:50|2370.8|2366.8|2369.9|2368.4|2370.9|2368.4|2369.9|2366.8|0
1768237920000|2026-01-12 17:12:00|2371.1|2367.1|2369.2|2367.7|2371.1|2367.7|2369.2|2366.7|0
1768237930000|2026-01-12 17:12:10|2370.5|2366.5|2370.1|2368.6|2370.8|2368.6|2369.3|2366.5|1
1768237940000|2026-01-12 17:12:20|2370.2|2368.7|2370.1|2368.6|2370.3|2368.8|2370.1|2368.6|0
1768237950000|2026-01-12 17:12:30|2370.2|2368.7|2370|2368.5|2370.3|2368.8|2370|2368.5|0
1768237960000|2026-01-12 17:12:40|2371.7|2367.7|2371.9|2367.9|2372|2369|2370.4|2367.7|1
1768237970000|2026-01-12 17:12:50|2370.8|2369.3|2370.7|2369.2|2370.8|2369.3|2370.5|2369|0
1768237980000|2026-01-12 17:13:00|2370.8|2369.3|2370.6|2369.1|2370.8|2369.3|2370.6|2369.1|0
1768237990000|2026-01-12 17:13:10|2370.2|2368.7|2369.2|2367.7|2370.2|2368.7|2369.2|2367.7|7
1768238000000|2026-01-12 17:13:20|2369.1|2367.6|2369.1|2367.6|2369.2|2367.7|2369.1|2367.6|1
1768238010000|2026-01-12 17:13:30|2369.2|2367.7|2369.3|2367.8|2370.4|2368.9|2368.9|2367.4|4
1768238020000|2026-01-12 17:13:40|2369.2|2367.7|2369.3|2367.8|2369.4|2367.9|2369.2|2367.7|0
1768238030000|2026-01-12 17:13:50|2369|2367.5|2369.2|2367.7|2369.2|2367.7|2369|2367.5|1
1768238040000|2026-01-12 17:14:00|2368.6|2367.1|2368.9|2367.4|2368.9|2367.4|2368.6|2367.1|2
1768238050000|2026-01-12 17:14:10|2369|2367.5|2369.2|2367.7|2369.9|2368.4|2369|2367.5|8
1768238060000|2026-01-12 17:14:20|2369.4|2367.9|2369.5|2368|2369.5|2368|2369|2367.5|0
1768238070000|2026-01-12 17:14:30|2368.9|2367.4|2369.2|2367.7|2369.3|2367.8|2368.9|2367.4|2
1768238080000|2026-01-12 17:14:40|2369.3|2367.8|2369.3|2367.8|2369.3|2367.8|2368.8|2367.3|0
1768238090000|2026-01-12 17:14:50|2369.2|2367.7|2368.8|2367.3|2369.2|2367.7|2368.8|2367.3|0
1768238100000|2026-01-12 17:15:00|2368.9|2367.4|2369.3|2367.8|2369.3|2367.8|2368.9|2367.4|1
1768238120000|2026-01-12 17:15:20|2369.2|2367.7|2368.9|2367.4|2369.3|2367.8|2368.8|2367.3|1
1768238130000|2026-01-12 17:15:30|2368.8|2367.3|2368.7|2367.2|2368.9|2367.4|2368.7|2367.2|0
1768238140000|2026-01-12 17:15:40|2368.6|2367.1|2368.8|2367.3|2368.8|2367.3|2368.6|2367.1|2
1768238150000|2026-01-12 17:15:50|2368.7|2367.2|2368|2366.5|2368.7|2367.2|2367.5|2364.6|1
1768238160000|2026-01-12 17:16:00|2368.2|2366.7|2368.5|2367|2368.9|2367.4|2368.2|2366.7|2
1768238170000|2026-01-12 17:16:10|2368.4|2366.9|2368.2|2366.7|2368.4|2366.9|2368.1|2366.6|0
1768238180000|2026-01-12 17:16:20|2368.3|2366.8|2368.7|2367.2|2368.7|2367.2|2368.3|2366.8|0
1768238190000|2026-01-12 17:16:30|2368.6|2367.1|2368.5|2367|2369.3|2367.1|2368.1|2365.3|0
1768238200000|2026-01-12 17:16:40|2368.4|2366.9|2368.5|2367|2368.8|2367.3|2368.3|2366.8|0
1768238210000|2026-01-12 17:16:50|2368.4|2366.9|2370.4|2368.9|2370.4|2368.9|2368.4|2366.9|5
1768238220000|2026-01-12 17:17:00|2370.6|2369.1|2370.4|2368.9|2370.6|2369.1|2370.4|2368.9|2
1768238230000|2026-01-12 17:17:10|2370.5|2369|2372|2368|2372.8|2370.2|2370.5|2368|2
1768238240000|2026-01-12 17:17:20|2371.1|2369.6|2371.6|2370.1|2372.9|2370.1|2371.1|2368.9|5
1768238250000|2026-01-12 17:17:30|2371.5|2370|2371.6|2370.1|2372.9|2370.1|2371.5|2368.9|0
1768238260000|2026-01-12 17:17:40|2372.9|2368.9|2371.6|2370.1|2372.9|2370.1|2371.5|2368.8|0
1768238270000|2026-01-12 17:17:50|2372.9|2368.9|2371.5|2370|2372.9|2370.1|2371.5|2368.8|0
1768238280000|2026-01-12 17:18:00|2371.6|2370.1|2373.1|2369.1|2373.2|2370.6|2371.6|2369.1|0
1768238290000|2026-01-12 17:18:10|2373.2|2369.2|2373|2371.5|2373.2|2371.5|2372.1|2369.2|1
1768238300000|2026-01-12 17:18:20|2372.8|2371.3|2372.6|2371.1|2373.1|2371.6|2372.6|2371.1|0
1768238310000|2026-01-12 17:18:30|2371.3|2369.8|2370.6|2369.1|2371.3|2369.8|2370.6|2369.1|2
1768238320000|2026-01-12 17:18:40|2371.2|2369.7|2370.7|2369.2|2372.3|2369.8|2370.5|2368.2|4
1768238330000|2026-01-12 17:18:50|2370.9|2369.4|2372.1|2370.6|2372.1|2370.6|2370.9|2368.1|1
1768238340000|2026-01-12 17:19:00|2371.5|2370|2372.5|2371|2372.7|2371.2|2371.5|2370|5
1768238350000|2026-01-12 17:19:10|2372.6|2371.1|2372.6|2371.1|2374.1|2371.4|2372.6|2370.1|0
1768238360000|2026-01-12 17:19:20|2372.5|2371|2372.5|2371|2372.7|2371.2|2372.5|2371|0
1768238370000|2026-01-12 17:19:30|2372.6|2371.1|2372.5|2371|2372.6|2371.1|2372.5|2371|0
1768238380000|2026-01-12 17:19:40|2373.5|2369.5|2371.9|2370.4|2373.5|2371.1|2371.9|2369.5|0
1768238390000|2026-01-12 17:19:50|2372.1|2370.6|2371.5|2370|2372.1|2370.6|2371.5|2370|1
1768238400000|2026-01-12 17:20:00|2371.3|2369.8|2372.6|2368.6|2373.1|2370.5|2371.2|2368.6|5
1768238410000|2026-01-12 17:20:10|2371.4|2369.9|2371.7|2370.2|2371.9|2370.4|2371.4|2369.9|0
1768238420000|2026-01-12 17:20:20|2371.6|2370.1|2371.5|2370|2371.6|2370.1|2371.4|2369.9|0
1768238430000|2026-01-12 17:20:30|2371.6|2370.1|2372.2|2370.7|2372.3|2370.8|2371.4|2369.9|5
1768238440000|2026-01-12 17:20:40|2371.9|2370.4|2371.5|2370|2371.9|2370.4|2371.3|2369.8|1
1768238450000|2026-01-12 17:20:50|2371.6|2370.1|2370.3|2368.8|2371.6|2370.1|2370|2368.5|2
1768238460000|2026-01-12 17:21:00|2370.2|2368.7|2370.3|2368.8|2371.8|2369.3|2369.9|2367.8|0
1768238470000|2026-01-12 17:21:10|2370.5|2369|2369.9|2368.4|2370.7|2369.2|2369.9|2368.4|3
1768238480000|2026-01-12 17:21:20|2369.8|2368.3|2370.2|2366.2|2371|2368.5|2369.3|2366.2|0
1768238490000|2026-01-12 17:21:30|2368.9|2367.4|2368.4|2366.9|2369.3|2367.4|2367.7|2365.2|2
1768238500000|2026-01-12 17:21:40|2369.4|2365.4|2369|2367.5|2369.5|2367.5|2368.3|2365.4|1
1768238510000|2026-01-12 17:21:50|2369.7|2368.2|2369.4|2367.9|2370.7|2368.2|2369.3|2366.4|1
1768238520000|2026-01-12 17:22:00|2369.3|2367.8|2370.1|2366.1|2370.2|2368.3|2368.9|2366.1|2
1768238530000|2026-01-12 17:22:10|2368.9|2367.4|2371|2369.5|2371.1|2369.6|2368.6|2366.1|6
1768238540000|2026-01-12 17:22:20|2370.9|2369.4|2371.1|2369.6|2372|2369.7|2370.9|2368|1
1768238550000|2026-01-12 17:22:30|2371.3|2369.8|2371|2369.5|2371.3|2369.8|2371|2369.5|0
1768238560000|2026-01-12 17:22:40|2371.1|2369.6|2371.2|2369.7|2371.2|2369.7|2371.1|2369.6|0
1768238570000|2026-01-12 17:22:50|2372|2370.5|2373.3|2371.8|2374.6|2371.9|2372|2369.4|2
1768238580000|2026-01-12 17:23:00|2373.2|2371.7|2373.5|2372|2374.4|2372.5|2373.2|2370.4|0
1768238590000|2026-01-12 17:23:10|2373.6|2372.1|2373.7|2372.2|2373.9|2372.4|2373.6|2372.1|0
1768238600000|2026-01-12 17:23:20|2373.8|2372.3|2373.9|2372.4|2373.9|2372.4|2373.7|2372.2|0
1768238610000|2026-01-12 17:23:30|2374.7|2373.2|2375.4|2373.9|2375.7|2374|2374.6|2371.7|3
1768238620000|2026-01-12 17:23:40|2375.7|2374.2|2375.5|2374|2375.7|2374.2|2375.4|2373.9|1
1768238630000|2026-01-12 17:23:50|2375.4|2373.9|2374.9|2373.4|2376.3|2373.9|2374.5|2371.7|1
1768238640000|2026-01-12 17:24:00|2375|2373.5|2374.5|2373|2375.7|2373.5|2374.2|2371.3|0
1768238650000|2026-01-12 17:24:10|2374.9|2373.4|2374.9|2373.4|2375.3|2373.8|2374.9|2373.4|0
1768238660000|2026-01-12 17:24:20|2375.3|2373.8|2374.4|2372.9|2375.3|2373.8|2374.4|2372.9|3
1768238670000|2026-01-12 17:24:30|2374.3|2372.8|2375.7|2371.7|2375.7|2373.1|2373.8|2371.7|1
1768238680000|2026-01-12 17:24:40|2374.4|2372.9|2374.2|2372.7|2375.5|2372.9|2374.1|2371.5|0
1768238690000|2026-01-12 17:24:50|2374.3|2372.8|2373.9|2372.4|2375.6|2373.2|2373.9|2371.5|0
1768238700000|2026-01-12 17:25:00|2373.8|2372.3|2373.8|2372.3|2374.5|2372.3|2372.8|2370.5|5
1768238710000|2026-01-12 17:25:10|2373.9|2372.4|2373.7|2372.2|2373.9|2372.4|2373.5|2372|2
1768238730000|2026-01-12 17:25:30|2373.6|2372.1|2371.1|2369.6|2373.6|2372.1|2371.1|2368.8|1
1768238740000|2026-01-12 17:25:40|2371|2369.5|2371.2|2369.7|2372|2369.7|2370.5|2368|0
1768238750000|2026-01-12 17:25:50|2371.3|2369.8|2371.2|2369.7|2372.2|2369.8|2370.8|2368.2|0
1768238760000|2026-01-12 17:26:00|2371.1|2369.6|2370.6|2369.1|2372.2|2369.7|2370.5|2368.1|0
1768238770000|2026-01-12 17:26:10|2372.1|2368.1|2370.6|2369.1|2372.1|2369.2|2370.3|2367.9|0
1768238780000|2026-01-12 17:26:20|2370.5|2369|2370.3|2368.8|2370.7|2369.2|2370.3|2368.8|0
1768238790000|2026-01-12 17:26:30|2370.8|2369.3|2368.8|2367.3|2370.8|2369.3|2368.1|2366.1|7
1768238800000|2026-01-12 17:26:40|2368.7|2367.2|2368.5|2367|2368.7|2367.2|2367.1|2365.6|7
1768238810000|2026-01-12 17:26:50|2368.9|2364.9|2367.2|2365.7|2368.9|2365.9|2366.8|2364.7|0
1768238820000|2026-01-12 17:27:00|2367.4|2365.9|2368|2366.5|2368|2366.5|2367.4|2365.9|2
1768238830000|2026-01-12 17:27:10|2367.9|2366.4|2367.6|2366.1|2368.6|2367.1|2367.4|2365.9|2
1768238840000|2026-01-12 17:27:20|2367.5|2366|2367.9|2366.4|2369|2366.4|2367.4|2365|0
1768238850000|2026-01-12 17:27:30|2369.2|2365.2|2367.9|2366.4|2369.2|2367|2367.8|2365.2|2
1768238860000|2026-01-12 17:27:40|2367.8|2366.3|2367.9|2366.4|2367.9|2366.4|2367.8|2366.3|0
1768238870000|2026-01-12 17:27:50|2367.6|2366.1|2367.9|2366.4|2367.9|2366.4|2367.6|2366.1|0
1768238880000|2026-01-12 17:28:00|2368.1|2366.6|2368.3|2366.8|2368.5|2367|2368.1|2366.6|1
1768238890000|2026-01-12 17:28:10|2368.2|2366.7|2369.4|2367.9|2369.4|2367.9|2368.1|2366.6|2
1768238900000|2026-01-12 17:28:20|2369.5|2368|2370.2|2368.7|2370.3|2368.8|2369.5|2368|1
1768238910000|2026-01-12 17:28:30|2371.3|2367.3|2369.9|2368.4|2371.3|2368.4|2369.5|2367|0
1768238920000|2026-01-12 17:28:40|2369.7|2368.2|2369.7|2368.2|2369.7|2368.2|2369.6|2368.1|0
1768238930000|2026-01-12 17:28:50|2369.8|2368.3|2370.5|2369|2370.5|2369|2369.7|2368.2|3
1768238940000|2026-01-12 17:29:00|2372.3|2368.3|2370.6|2369.1|2372.3|2369.2|2369.9|2368.3|2
1768238950000|2026-01-12 17:29:10|2371.6|2367.6|2370.6|2369.1|2371.6|2369.1|2370.4|2367.6|0
1768238960000|2026-01-12 17:29:20|2370.5|2369|2370.5|2369|2370.5|2369|2370.4|2368.9|0
1768238970000|2026-01-12 17:29:30|2370.4|2368.9|2369.3|2367.8|2370.4|2368.9|2369.1|2367.6|4
1768238980000|2026-01-12 17:29:40|2369.1|2367.6|2370.1|2368.6|2370.1|2368.6|2369.1|2367.6|3
1768238990000|2026-01-12 17:29:50|2370|2368.5|2370|2368.5|2370.9|2368.5|2369.8|2366.9|0
1768239000000|2026-01-12 17:30:00|2369.6|2368.1|2370.3|2368.8|2370.3|2368.8|2369.2|2367.7|5
1768239010000|2026-01-12 17:30:10|2370.2|2368.7|2369.8|2368.3|2370.2|2368.7|2369.7|2368.2|0
1768239020000|2026-01-12 17:30:20|2369.9|2368.4|2369.7|2368.2|2370|2368.5|2369.7|2368.2|0
1768239030000|2026-01-12 17:30:30|2369.6|2368.1|2369.4|2367.9|2369.7|2368.2|2369.3|2367.8|0
1768239040000|2026-01-12 17:30:40|2369.5|2368|2369.3|2367.8|2369.7|2368.2|2369.3|2367.8|0
1768239050000|2026-01-12 17:30:50|2369.4|2367.9|2369.8|2368.3|2369.9|2368.4|2369.3|2367.8|1
1768239060000|2026-01-12 17:31:00|2369.2|2367.7|2368.5|2367|2371.2|2369.7|2368.5|2367|13
1768239070000|2026-01-12 17:31:10|2368.6|2367.1|2368.5|2367|2368.6|2367.1|2368.5|2367|0
1768239080000|2026-01-12 17:31:20|2369.7|2368.2|2369.6|2368.1|2369.7|2368.2|2369.6|2368.1|3
1768239090000|2026-01-12 17:31:30|2369.7|2368.2|2369.9|2368.4|2369.9|2368.4|2369.7|2368.2|0
1768239100000|2026-01-12 17:31:40|2370.7|2369.2|2370.2|2368.7|2370.7|2369.2|2369.7|2368.2|3
1768239110000|2026-01-12 17:31:50|2370.1|2368.6|2370.3|2368.8|2370.5|2369|2370.1|2368.6|0
1768239120000|2026-01-12 17:32:00|2370.2|2368.7|2370.1|2368.6|2370.2|2368.7|2369.9|2368.4|0
1768239130000|2026-01-12 17:32:10|2370|2368.5|2369.5|2368|2370.4|2368.9|2369.4|2367.9|2
1768239140000|2026-01-12 17:32:20|2370.4|2368.9|2370.4|2368.9|2370.6|2369.1|2370|2368.5|1
1768239150000|2026-01-12 17:32:30|2370.5|2369|2370|2368.5|2370.6|2369.1|2370|2368.5|1
1768239160000|2026-01-12 17:32:40|2369.9|2368.4|2371.5|2370|2371.5|2370|2369.9|2368.4|1
1768239170000|2026-01-12 17:32:50|2371.4|2369.9|2370.5|2369|2371.4|2369.9|2370.5|2369|0
1768239180000|2026-01-12 17:33:00|2370.3|2368.8|2371|2369.5|2371.2|2369.7|2370.3|2368.8|2
1768239190000|2026-01-12 17:33:10|2371.1|2369.6|2370.6|2369.1|2371.2|2369.7|2370.4|2368.9|2
1768239210000|2026-01-12 17:33:30|2369.6|2368.1|2368.3|2366.8|2369.6|2368.1|2368.2|2366.7|6
1768239220000|2026-01-12 17:33:40|2368.4|2366.9|2368.5|2367|2369|2367.5|2368.4|2366.9|1
1768239230000|2026-01-12 17:33:50|2368.4|2366.9|2368.5|2367|2368.5|2367|2368.4|2366.9|0
1768239240000|2026-01-12 17:34:00|2368.7|2367.2|2369.1|2367.6|2369.3|2367.8|2368.6|2367.1|3
1768239250000|2026-01-12 17:34:10|2369.2|2367.7|2369.7|2368.2|2369.7|2368.2|2368.5|2367|3
1768239260000|2026-01-12 17:34:20|2369.6|2368.1|2368.9|2367.4|2370|2368.5|2368.9|2367.4|2
1768239270000|2026-01-12 17:34:30|2369.1|2367.6|2367.5|2366|2369.1|2367.6|2367.4|2365.9|0
1768239280000|2026-01-12 17:34:40|2367.6|2366.1|2367.5|2366|2367.6|2366.1|2367.4|2365.9|0
1768239290000|2026-01-12 17:34:50|2368|2366.5|2367.5|2366|2368|2366.5|2367.4|2365.9|1
1768239300000|2026-01-12 17:35:00|2367.8|2363.8|2365.2|2363.7|2367.8|2365.6|2364.4|2362.9|9
1768239310000|2026-01-12 17:35:10|2364.9|2363.4|2363.8|2362.3|2364.9|2363.4|2363.6|2362.1|3
1768239320000|2026-01-12 17:35:20|2363.9|2362.4|2362.3|2360.8|2364.4|2362.9|2362|2360.4|9
1768239330000|2026-01-12 17:35:30|2362|2360.5|2360|2358.5|2362.1|2360.6|2360|2358.5|13
1768239340000|2026-01-12 17:35:40|2359.9|2358.4|2359.4|2357.9|2359.9|2358.4|2359.3|2357.8|1
1768239350000|2026-01-12 17:35:50|2359.5|2358|2359.1|2357.6|2359.8|2358.3|2358.8|2357.3|2
1768239360000|2026-01-12 17:36:00|2359|2357.5|2358.2|2356.7|2359.1|2357.6|2357.2|2355.7|10
1768239370000|2026-01-12 17:36:10|2358.1|2356.6|2358.7|2357.2|2358.7|2357.2|2358.1|2356.6|0
1768239380000|2026-01-12 17:36:20|2359|2357.5|2359.3|2357.8|2359.3|2357.8|2358.8|2357.3|4
1768239390000|2026-01-12 17:36:30|2359.4|2357.9|2359.4|2357.9|2359.5|2358|2359.1|2357.6|2
1768239400000|2026-01-12 17:36:40|2359.2|2357.7|2359|2357.5|2359.9|2358.4|2359|2357.5|2
1768239410000|2026-01-12 17:36:50|2359.4|2357.9|2357.5|2356|2359.4|2357.9|2357.5|2354.8|1
1768239420000|2026-01-12 17:37:00|2357.3|2355.8|2357.3|2355.8|2357.5|2356|2356.6|2355.1|3
1768239430000|2026-01-12 17:37:10|2357.7|2356.2|2357.2|2355.7|2359|2357.5|2356.3|2354.8|26
1768239440000|2026-01-12 17:37:20|2357.1|2355.6|2357.3|2355.8|2357.4|2355.9|2356.8|2355.3|2
1768239450000|2026-01-12 17:37:30|2357.2|2355.7|2359|2355|2359|2355.9|2357.2|2355|1
1768239460000|2026-01-12 17:37:40|2358.2|2356.7|2359.6|2355.6|2359.6|2356.7|2358.2|2355.6|0
1768239470000|2026-01-12 17:37:50|2358.3|2356.8|2358.3|2356.8|2358.3|2356.8|2358.1|2356.6|0
1768239480000|2026-01-12 17:38:00|2358.4|2356.9|2359.4|2357.9|2359.4|2357.9|2358.4|2356.9|1
1768239490000|2026-01-12 17:38:10|2359.2|2357.7|2359.2|2357.7|2359.4|2357.9|2359.1|2357.6|2
1768239500000|2026-01-12 17:38:20|2359|2357.5|2359|2357.5|2359.1|2357.6|2358.4|2356.9|3
1768239510000|2026-01-12 17:38:30|2359.1|2357.6|2360|2358.5|2360.1|2358.6|2359|2357.5|0
1768239520000|2026-01-12 17:38:40|2361.2|2357.2|2360.1|2358.6|2361.2|2359.1|2360.1|2357.2|1
1768239530000|2026-01-12 17:38:50|2360.2|2358.7|2360.3|2358.8|2360.3|2358.8|2360.1|2358.6|0
1768239540000|2026-01-12 17:39:00|2360.4|2358.9|2361.8|2360.3|2363.3|2360.4|2360.4|2358.9|2
1768239550000|2026-01-12 17:39:10|2363.2|2359.2|2361.6|2360.1|2363.2|2360.4|2361.6|2359.2|0
1768239560000|2026-01-12 17:39:20|2361.4|2359.9|2360.6|2359.1|2362.3|2360.8|2360.6|2357.9|5
1768239570000|2026-01-12 17:39:30|2361.5|2357.5|2358.8|2357.3|2361.5|2358.7|2358.8|2357.3|1
1768239580000|2026-01-12 17:39:40|2358.7|2357.2|2358.4|2356.9|2358.7|2357.2|2358.4|2356.9|0
1768239590000|2026-01-12 17:39:50|2358|2356.5|2357.9|2356.4|2358.9|2356.6|2357.6|2354.9|0
1768239600000|2026-01-12 17:40:00|2358.5|2357|2358.7|2357.2|2358.9|2357.4|2358.5|2357|4
1768239610000|2026-01-12 17:40:10|2358.8|2357.3|2358.7|2357.2|2359.9|2357.3|2358.2|2355.9|0
1768239620000|2026-01-12 17:40:20|2359.9|2355.9|2358.7|2357.2|2360|2357.3|2358.6|2355.9|0
1768239630000|2026-01-12 17:40:30|2358.6|2357.1|2357.5|2356|2358.6|2357.1|2357.4|2355.9|1
1768239640000|2026-01-12 17:40:40|2357.6|2356.1|2358|2356.5|2359.6|2356.9|2357.6|2355.5|0
1768239650000|2026-01-12 17:40:50|2358.1|2356.6|2358.7|2357.2|2359.9|2357.4|2358|2355.9|0
1768239660000|2026-01-12 17:41:00|2358.8|2357.3|2358.7|2357.2|2360.5|2357.4|2358.4|2356.1|4
1768239670000|2026-01-12 17:41:10|2358.9|2357.4|2359.1|2357.6|2360|2357.6|2358.6|2356|1
1768239680000|2026-01-12 17:41:20|2359.3|2357.8|2358.8|2357.3|2359.3|2357.8|2358.7|2357.2|2
1768239690000|2026-01-12 17:41:30|2358.7|2357.2|2357.9|2356.4|2358.7|2357.2|2357.8|2356.3|2
1768239700000|2026-01-12 17:41:40|2358|2356.5|2358.3|2356.8|2359.1|2356.8|2357.8|2355.1|0
1768239710000|2026-01-12 17:41:50|2358.1|2356.6|2358|2356.5|2358.1|2356.6|2357.9|2356.4|0
1768239720000|2026-01-12 17:42:00|2357.9|2356.4|2359.3|2357.8|2359.7|2358.2|2357.9|2356.4|6
1768239730000|2026-01-12 17:42:10|2359.4|2357.9|2360|2358.5|2360.3|2358.8|2359.4|2357.9|3
1768239740000|2026-01-12 17:42:20|2359.9|2358.4|2360|2358.5|2360.1|2358.6|2359.9|2358.4|0
1768239750000|2026-01-12 17:42:30|2361|2359.5|2361.1|2359.6|2361.1|2359.6|2360.9|2359.4|3
1768239760000|2026-01-12 17:42:40|2361|2359.5|2363.3|2361.8|2364.9|2362.3|2360.9|2359.4|2
1768239770000|2026-01-12 17:42:50|2363.4|2361.9|2363.6|2362.1|2363.6|2362.1|2363.3|2361.8|0
1768239780000|2026-01-12 17:43:00|2364.6|2363.1|2364.5|2363|2364.7|2363.2|2364.5|2363|1
1768239790000|2026-01-12 17:43:10|2364.3|2362.8|2363.3|2361.8|2365.3|2362.9|2363.3|2361.3|1
1768239800000|2026-01-12 17:43:20|2363.4|2361.9|2364.5|2363|2364.8|2363.2|2363.3|2360.8|0
1768239810000|2026-01-12 17:43:30|2364.4|2362.9|2364.3|2362.8|2364.4|2362.9|2364.3|2362.8|0
1768239820000|2026-01-12 17:43:40|2364.2|2362.7|2364.1|2360.1|2364.2|2362.7|2363|2360.1|2
1768239830000|2026-01-12 17:43:50|2362.9|2361.4|2364.3|2362.8|2364.3|2362.8|2362.9|2361.4|1
1768239840000|2026-01-12 17:44:00|2364.5|2363|2364.6|2363.1|2364.8|2363.3|2364.5|2363|2
1768239850000|2026-01-12 17:44:10|2364.5|2363|2364.4|2362.9|2364.5|2363|2364.4|2362.9|1
1768239860000|2026-01-12 17:44:20|2364.3|2362.8|2364.3|2362.8|2364.3|2362.8|2364.3|2362.8|0
1768239870000|2026-01-12 17:44:30|2363.6|2362.1|2363.2|2361.7|2364.3|2362.1|2363|2360.3|1
1768239880000|2026-01-12 17:44:40|2363.1|2361.6|2362.4|2360.9|2363.9|2361.6|2362.4|2359.7|0
1768239890000|2026-01-12 17:44:50|2362.5|2361|2366.2|2362.2|2366.2|2364.1|2362.5|2361|4
1768239900000|2026-01-12 17:45:00|2365.1|2363.6|2365.1|2363.6|2365.4|2363.9|2365.1|2363.6|0
1768239910000|2026-01-12 17:45:10|2365.2|2363.7|2366.1|2364.6|2366.9|2364.6|2365.2|2362.9|1
1768239920000|2026-01-12 17:45:20|2367.2|2363.2|2371|2369.5|2372.1|2369.9|2365.5|2363|12
1768239930000|2026-01-12 17:45:30|2371.7|2370.2|2369.7|2368.2|2373.1|2370.3|2369.7|2368.2|3
1768239950000|2026-01-12 17:45:50|2369.8|2368.3|2369.3|2367.8|2369.8|2368.3|2369.3|2367.8|1
1768239960000|2026-01-12 17:46:00|2369.8|2368.3|2371.1|2369.6|2371.2|2369.7|2369.8|2368.3|7
1768239970000|2026-01-12 17:46:10|2370.8|2369.3|2370.3|2368.8|2370.8|2369.3|2370.3|2368.8|0
1768239980000|2026-01-12 17:46:20|2370.2|2368.7|2371.6|2370.1|2371.6|2370.1|2370.2|2368.7|4
1768239990000|2026-01-12 17:46:30|2371.2|2369.7|2370.4|2368.9|2371.2|2369.7|2370.4|2368.9|4
1768240000000|2026-01-12 17:46:40|2370.3|2368.8|2370.3|2368.8|2371.6|2368.8|2370.3|2367.6|0
1768240010000|2026-01-12 17:46:50|2370.1|2368.6|2369.2|2367.7|2371.1|2368.8|2369.1|2367.1|1
1768240020000|2026-01-12 17:47:00|2369.4|2367.9|2370.2|2368.7|2370.2|2368.7|2369.4|2367.9|2
1768240030000|2026-01-12 17:47:10|2370.3|2368.8|2370.4|2368.9|2370.5|2369|2370.3|2368.8|1
1768240040000|2026-01-12 17:47:20|2370|2368.5|2371.4|2369.9|2371.8|2370.3|2370|2368.5|2
1768240050000|2026-01-12 17:47:30|2370.8|2369.3|2371.1|2369.6|2372.6|2369.7|2370.8|2368.5|2
1768240060000|2026-01-12 17:47:40|2372.5|2368.5|2371.4|2369.9|2372.5|2369.9|2371.1|2368.5|0
1768240070000|2026-01-12 17:47:50|2371.2|2369.7|2371.3|2369.8|2372.5|2370|2371.1|2368.5|1
1768240080000|2026-01-12 17:48:00|2371.4|2369.9|2373.3|2371.8|2373.7|2372.2|2371.4|2369.9|1
1768240090000|2026-01-12 17:48:10|2373.4|2371.9|2372|2370.5|2373.4|2371.9|2371.9|2369.4|1
1768240100000|2026-01-12 17:48:20|2371.9|2370.4|2371.4|2369.9|2372|2370.5|2371.4|2369.9|1
1768240110000|2026-01-12 17:48:30|2371.3|2369.8|2371.3|2369.8|2371.3|2369.8|2371|2369.5|1
1768240120000|2026-01-12 17:48:40|2371.2|2369.7|2371.1|2369.6|2371.3|2369.8|2370.7|2369.2|2
1768240130000|2026-01-12 17:48:50|2370.9|2369.4|2370.6|2369.1|2370.9|2369.4|2370.6|2369.1|0
1768240140000|2026-01-12 17:49:00|2370.8|2369.3|2370.7|2369.2|2371.3|2369.8|2370.6|2369.1|1
1768240150000|2026-01-12 17:49:10|2370.6|2369.1|2370.6|2369.1|2370.7|2369.2|2370.6|2369.1|0
1768240160000|2026-01-12 17:49:20|2370.5|2369|2371.1|2369.6|2371.3|2369.8|2369.8|2368.3|4
1768240170000|2026-01-12 17:49:30|2369|2367.5|2369.2|2367.7|2369.7|2368.2|2368|2366.5|7
1768240180000|2026-01-12 17:49:40|2369.5|2368|2369.2|2367.7|2370.1|2368.6|2369.2|2367.7|3
1768240190000|2026-01-12 17:49:50|2369.3|2367.8|2369.7|2368.2|2369.9|2368.4|2369.3|2367.8|0
1768240200000|2026-01-12 17:50:00|2369.5|2368|2369.7|2368.2|2369.7|2368.2|2369.1|2367.6|5
1768240210000|2026-01-12 17:50:10|2369.6|2368.1|2369.1|2367.6|2369.7|2368.2|2369|2367.5|1
1768240220000|2026-01-12 17:50:20|2369.2|2367.7|2368.7|2367.2|2369.2|2367.7|2368.7|2367.2|1
1768240230000|2026-01-12 17:50:30|2368.8|2367.3|2367.8|2366.3|2368.8|2367.3|2367.7|2366.2|2
1768240240000|2026-01-12 17:50:40|2367.7|2366.2|2367.9|2366.4|2368|2366.5|2367.2|2365.7|1
1768240250000|2026-01-12 17:50:50|2368|2366.5|2368.7|2367.2|2368.7|2367.2|2368|2366.5|0
1768240260000|2026-01-12 17:51:00|2368.5|2367|2370.6|2369.1|2370.6|2369.1|2368.5|2367|4
1768240270000|2026-01-12 17:51:10|2370.5|2369|2371|2369.5|2371|2369.5|2370.5|2369|1
1768240280000|2026-01-12 17:51:20|2371.1|2369.6|2371.6|2370.1|2371.7|2370.2|2371.1|2369.6|5
1768240290000|2026-01-12 17:51:30|2371.4|2369.9|2371.7|2370.2|2372.3|2370.3|2371.4|2368.3|3
1768240300000|2026-01-12 17:51:40|2371.8|2370.3|2371.6|2370.1|2371.8|2370.3|2371.6|2370.1|1
1768240310000|2026-01-12 17:51:50|2371.5|2370|2371.8|2370.3|2371.8|2370.3|2371.5|2370|0
1768240320000|2026-01-12 17:52:00|2372.3|2370.8|2373|2371.5|2373|2371.5|2372.3|2370.8|5
1768240330000|2026-01-12 17:52:10|2373.1|2371.6|2373.9|2372.4|2374|2372.5|2373.1|2371.6|12
1768240340000|2026-01-12 17:52:20|2375.2|2373.7|2375.2|2373.7|2377.6|2374.9|2374|2372.5|7
1768240350000|2026-01-12 17:52:30|2375.3|2373.8|2375|2373.5|2375.8|2374.3|2374.5|2373|5
1768240360000|2026-01-12 17:52:40|2374.7|2373.2|2374.5|2373|2374.9|2373.4|2374.4|2372.9|0
1768240370000|2026-01-12 17:52:50|2374.4|2372.9|2374.4|2372.9|2374.4|2372.9|2374.3|2372.8|1
1768240380000|2026-01-12 17:53:00|2374.5|2373|2377.1|2375.6|2377.3|2375.8|2374.5|2373|5
1768240390000|2026-01-12 17:53:10|2377.2|2375.7|2375.8|2374.3|2377.2|2375.7|2375.7|2374.2|5
1768240400000|2026-01-12 17:53:20|2375.9|2374.4|2376|2374.5|2377.6|2375.1|2375.8|2373.6|2
1768240410000|2026-01-12 17:53:30|2376.1|2374.6|2375.8|2374.3|2377.4|2374.7|2375.8|2373.4|0
1768240420000|2026-01-12 17:53:40|2375.9|2374.4|2376.1|2374.6|2376.1|2374.6|2375.8|2374.3|0
1768240430000|2026-01-12 17:53:50|2376|2374.5|2375.9|2374.4|2376.3|2374.8|2375.8|2374.3|1
1768240440000|2026-01-12 17:54:00|2376|2374.5|2378.1|2376.6|2378.4|2376.9|2375.9|2374.4|4
1768240450000|2026-01-12 17:54:10|2378|2376.5|2376.5|2375|2378|2376.5|2376.5|2375|2
1768240460000|2026-01-12 17:54:20|2376.6|2375.1|2375.8|2374.3|2376.8|2375.3|2375.8|2374.3|2
1768240470000|2026-01-12 17:54:30|2377.1|2373.1|2376.5|2375|2377.1|2375|2375.8|2372.7|0
1768240480000|2026-01-12 17:54:40|2376.1|2374.6|2376.8|2375.3|2377.7|2375.4|2375.8|2373.7|0
1768240490000|2026-01-12 17:54:50|2376.6|2375.1|2375.7|2374.2|2377.8|2375.1|2375.7|2373.8|0
1768240500000|2026-01-12 17:55:00|2375.9|2374.4|2379.1|2375.1|2379.1|2375.9|2375.9|2374.4|4
1768240510000|2026-01-12 17:55:10|2378.1|2376.6|2378.3|2376.8|2379.1|2376.8|2377.3|2375.1|2
1768240520000|2026-01-12 17:55:20|2378.6|2377.1|2377.7|2376.2|2378.7|2377.2|2377.6|2376.1|3
1768240530000|2026-01-12 17:55:30|2377.2|2375.7|2377.2|2375.7|2377.7|2375.7|2376.1|2373.5|1
1768240540000|2026-01-12 17:55:40|2377.1|2375.6|2377.5|2376|2377.6|2376.1|2377.1|2375.6|1
1768240550000|2026-01-12 17:55:50|2377.6|2376.1|2377.5|2376|2379.2|2376.6|2377.5|2374.7|1
1768240560000|2026-01-12 17:56:00|2376.9|2375.4|2376.9|2375.4|2378.1|2375.4|2376.6|2374|0
1768240570000|2026-01-12 17:56:10|2377|2375.5|2376|2374.5|2377|2375.5|2376|2374.5|3
1768240580000|2026-01-12 17:56:20|2377.6|2373.6|2375.2|2373.7|2377.6|2374.6|2375.2|2372.7|1
1768240590000|2026-01-12 17:56:30|2375.3|2373.8|2376.3|2372.3|2376.9|2374.8|2375|2372.1|0
1768240600000|2026-01-12 17:56:40|2374.8|2373.3|2375.2|2373.7|2375.2|2373.7|2374.8|2373.3|0
1768240610000|2026-01-12 17:56:50|2374.9|2373.4|2375.2|2373.7|2375.4|2373.9|2374.3|2372.8|7
1768240620000|2026-01-12 17:57:00|2375.1|2373.6|2373.9|2372.4|2375.3|2373.6|2373.6|2371.3|4
1768240630000|2026-01-12 17:57:10|2374|2372.5|2374.7|2373.2|2374.8|2373.3|2374|2372.5|0
1768240640000|2026-01-12 17:57:20|2374.6|2373.1|2374.2|2370.2|2374.6|2373.1|2372.7|2370.2|1
1768240650000|2026-01-12 17:57:30|2374.3|2370.3|2374.2|2370.2|2374.4|2371.8|2372.9|2370.1|4
1768240660000|2026-01-12 17:57:40|2372.7|2371.2|2374.2|2370.2|2374.2|2371.6|2372.7|2370.2|0
1768240670000|2026-01-12 17:57:50|2373|2371.5|2374.6|2370.6|2374.6|2371.5|2373|2370.3|2
1768240680000|2026-01-12 17:58:00|2374.9|2370.9|2374.5|2373|2376|2373.2|2374.5|2370.9|3
1768240690000|2026-01-12 17:58:10|2376.1|2372.1|2374.6|2373.1|2376.2|2373.2|2374.4|2372.1|1
1768240700000|2026-01-12 17:58:20|2376.2|2372.2|2375.5|2374|2376.2|2374|2374.5|2372.2|1
1768240710000|2026-01-12 17:58:30|2375.4|2373.9|2376.3|2372.3|2376.4|2373.9|2375.2|2372.3|2
1768240720000|2026-01-12 17:58:40|2375|2373.5|2374.9|2373.4|2375|2373.5|2374.9|2373.4|0
1768240730000|2026-01-12 17:58:50|2375|2373.5|2374.9|2373.4|2375|2373.5|2374.9|2373.4|0
1768240740000|2026-01-12 17:59:00|2375|2373.5|2375.7|2374.2|2377.4|2374.6|2375|2373.4|2
1768240750000|2026-01-12 17:59:10|2375.5|2374|2375.1|2373.6|2376.9|2374|2374.9|2372.4|10
1768240760000|2026-01-12 17:59:20|2374.9|2373.4|2374.9|2373.4|2374.9|2373.4|2374.9|2373.4|0
1768240770000|2026-01-12 17:59:30|2374.8|2373.3|2375.1|2371.1|2375.3|2373.6|2374|2371.1|1
1768240780000|2026-01-12 17:59:40|2373.9|2372.4|2373.7|2372.2|2375.1|2372.4|2373.6|2371.1|0
1768240790000|2026-01-12 17:59:50|2373.8|2372.3|2374.7|2370.7|2375.1|2372.3|2373.3|2370.2|1
1768240800000|2026-01-12 18:00:00|2374.9|2370.9|2373.8|2372.3|2375|2372.4|2373.4|2370.5|0
1768240810000|2026-01-12 18:00:10|2373.7|2372.2|2373.8|2372.3|2373.8|2372.3|2373.7|2372.2|1
1768240820000|2026-01-12 18:00:20|2373.1|2371.6|2373.2|2371.7|2373.2|2371.7|2373.1|2371.6|3
1768240830000|2026-01-12 18:00:30|2373.1|2371.6|2373.1|2371.6|2373.2|2371.7|2372.7|2371.2|5
1768240840000|2026-01-12 18:00:40|2374.2|2372.7|2373.8|2372.3|2374.3|2372.8|2373.7|2372.2|2
1768240850000|2026-01-12 18:00:50|2373.6|2372.1|2373.2|2371.7|2374.9|2372.2|2373.1|2370.5|1
1768240860000|2026-01-12 18:01:00|2373.3|2371.8|2374.1|2372.6|2374.2|2372.7|2373.3|2371.8|5
1768240880000|2026-01-12 18:01:20|2374|2372.5|2374.1|2372.6|2374.2|2372.7|2374|2372.5|1
1768240890000|2026-01-12 18:01:30|2373.2|2371.7|2372.5|2371|2373.2|2371.7|2372.5|2371|2
1768240900000|2026-01-12 18:01:40|2372.6|2371.1|2372.9|2371.4|2373.4|2371.9|2372.3|2370.8|5
1768240910000|2026-01-12 18:01:50|2372.8|2371.3|2372.9|2371.4|2374.1|2371.5|2372.8|2370.1|2
1768240920000|2026-01-12 18:02:00|2373|2371.5|2373.4|2371.9|2376.3|2373.4|2373|2371.3|8
1768240930000|2026-01-12 18:02:10|2373.5|2372|2374.3|2372.8|2374.3|2372.8|2373.5|2372|2
1768240940000|2026-01-12 18:02:20|2374.4|2372.9|2374.5|2373|2374.5|2373|2374.4|2372.9|1
1768240950000|2026-01-12 18:02:30|2374.9|2370.9|2374.1|2372.6|2374.9|2372.7|2373.7|2370.9|10
1768240960000|2026-01-12 18:02:40|2375|2373.5|2375|2373.5|2375.1|2373.6|2375|2373.5|3
1768240970000|2026-01-12 18:02:50|2374.9|2373.4|2376.1|2374.6|2376.1|2374.6|2373.9|2372.4|20
1768240980000|2026-01-12 18:03:00|2377.6|2376.1|2378.6|2377.1|2378.8|2377.3|2377.6|2376.1|40
1768240990000|2026-01-12 18:03:10|2378.7|2377.2|2380|2378.5|2380.4|2378.9|2378.7|2377.2|16
1768241000000|2026-01-12 18:03:20|2380.2|2378.7|2381.3|2379.8|2381.3|2379.8|2380|2378.5|13
1768241010000|2026-01-12 18:03:30|2381.4|2379.9|2381.3|2379.8|2381.4|2379.9|2380.7|2379.2|34
1768241020000|2026-01-12 18:03:40|2381|2379.5|2381.6|2380.1|2381.6|2380.1|2380.9|2379.4|18
1768241030000|2026-01-12 18:03:50|2381.5|2380|2380.5|2379|2381.5|2380|2378.8|2377.3|58
1768241040000|2026-01-12 18:04:00|2380.7|2379.2|2381.1|2379.6|2381.1|2379.6|2379.8|2378.3|26
1768241050000|2026-01-12 18:04:10|2381.4|2379.9|2382.9|2381.4|2382.9|2381.4|2381.4|2379.9|23
1768241060000|2026-01-12 18:04:20|2383|2381.5|2383.5|2382|2383.5|2382|2382.9|2381.4|44
1768241070000|2026-01-12 18:04:30|2383.7|2382.2|2383.9|2382.4|2383.9|2382.4|2383.4|2381.9|25
1768241080000|2026-01-12 18:04:40|2384|2382.5|2383.1|2381.6|2384.5|2383|2383.1|2381.6|24
1768241090000|2026-01-12 18:04:50|2383|2381.5|2382|2380.5|2383.2|2381.7|2382|2380.5|31
1768241100000|2026-01-12 18:05:00|2381.9|2380.4|2380.1|2378.6|2381.9|2380.4|2379.8|2378.3|10
1768241110000|2026-01-12 18:05:10|2380.4|2378.9|2380|2378.5|2380.6|2379.1|2379.8|2378.3|4
1768241120000|2026-01-12 18:05:20|2379.8|2378.3|2381.9|2380.4|2381.9|2380.4|2379.8|2378.3|6
1768241130000|2026-01-12 18:05:30|2381.8|2380.3|2381.4|2379.9|2381.9|2380.4|2381.3|2379.8|1
1768241140000|2026-01-12 18:05:40|2381.5|2380|2381.4|2379.9|2381.5|2380|2381.2|2379.7|1
1768241150000|2026-01-12 18:05:50|2382|2380.5|2382.4|2380.9|2382.4|2380.9|2381.8|2380.3|1
1768241160000|2026-01-12 18:06:00|2382.5|2381|2381.9|2380.4|2383.1|2381.6|2381.9|2380.4|5
1768241170000|2026-01-12 18:06:10|2381.8|2380.3|2380.3|2378.8|2381.8|2380.3|2380|2378.5|21
1768241180000|2026-01-12 18:06:20|2380.2|2378.7|2381.1|2379.6|2381.3|2379.8|2380.1|2378.6|2
1768241190000|2026-01-12 18:06:30|2381.2|2379.7|2381.2|2379.7|2381.5|2380|2381.1|2379.6|0
1768241200000|2026-01-12 18:06:40|2381.6|2380.1|2381|2379.5|2381.6|2380.1|2380.6|2379.1|0
1768241210000|2026-01-12 18:06:50|2381.1|2379.6|2382|2380.5|2382.9|2380.5|2381|2378.9|0
1768241220000|2026-01-12 18:07:00|2381.8|2380.3|2380.9|2379.4|2381.8|2380.3|2380.9|2379.4|1
1768241230000|2026-01-12 18:07:10|2380.8|2379.3|2381|2379.5|2381.2|2379.7|2380.8|2379.3|0
1768241240000|2026-01-12 18:07:20|2381.2|2379.7|2381|2379.5|2381.3|2379.8|2381|2379.5|0
1768241250000|2026-01-12 18:07:30|2381.1|2379.6|2381.2|2379.7|2381.4|2379.9|2381|2379.5|0
1768241260000|2026-01-12 18:07:40|2381|2379.5|2379.9|2378.4|2381|2379.5|2379.9|2378.4|5
1768241270000|2026-01-12 18:07:50|2380|2378.5|2380.8|2379.3|2380.9|2379.4|2380|2378.5|3
1768241280000|2026-01-12 18:08:00|2380.6|2379.1|2379.5|2378|2380.6|2379.1|2378.6|2377.1|7
1768241290000|2026-01-12 18:08:10|2379.2|2377.7|2378.9|2377.4|2379.4|2377.9|2378.7|2377.2|9
1768241300000|2026-01-12 18:08:20|2379|2377.5|2379.7|2378.2|2380.1|2378.6|2379|2377.5|0
1768241310000|2026-01-12 18:08:30|2379.6|2378.1|2379.3|2377.8|2379.6|2378.1|2379.3|2377.8|1
1768241320000|2026-01-12 18:08:40|2379.5|2378|2379.4|2377.9|2379.5|2378|2378.9|2377.4|2
1768241330000|2026-01-12 18:08:50|2379.3|2377.8|2379|2377.5|2379.3|2377.8|2379|2377.5|0
1768241340000|2026-01-12 18:09:00|2378.9|2377.4|2378.6|2377.1|2379.5|2378|2378.5|2377|1
1768241350000|2026-01-12 18:09:10|2378.7|2377.2|2378.3|2376.8|2379.4|2377.9|2378.3|2376.8|1
1768241360000|2026-01-12 18:09:20|2378.5|2377|2378.8|2377.3|2379.3|2377.8|2378.4|2376.9|3
1768241370000|2026-01-12 18:09:30|2378.9|2377.4|2378.8|2377.3|2378.9|2377.4|2378.7|2377.2|1
1768241380000|2026-01-12 18:09:40|2378.7|2377.2|2378.6|2377.1|2378.8|2377.3|2378.4|2376.9|0
1768241390000|2026-01-12 18:09:50|2378.7|2377.2|2379.3|2377.8|2379.4|2377.9|2378.7|2377.2|1
1768241400000|2026-01-12 18:10:00|2379.4|2377.9|2380.2|2378.7|2380.8|2379.3|2379.3|2377.8|8
1768241410000|2026-01-12 18:10:10|2380.1|2378.6|2380|2378.5|2380.1|2378.6|2380|2378.5|0
1768241420000|2026-01-12 18:10:20|2380.1|2378.6|2380.5|2379|2381|2379.5|2380.1|2378.6|2
1768241430000|2026-01-12 18:10:30|2380.6|2379.1|2380.6|2379.1|2380.6|2379.1|2380.2|2378.7|1
1768241440000|2026-01-12 18:10:40|2380.5|2379|2380.3|2378.8|2380.9|2379.4|2380|2378.5|4
1768241450000|2026-01-12 18:10:50|2380|2378.5|2380.1|2378.6|2380.1|2378.6|2379.9|2378.4|1
1768241460000|2026-01-12 18:11:00|2379.8|2378.3|2379.7|2378.2|2379.8|2378.3|2379.5|2378|1
1768241470000|2026-01-12 18:11:10|2379.6|2378.1|2379.5|2378|2379.7|2378.2|2378.9|2377.4|3
1768241480000|2026-01-12 18:11:20|2379.6|2378.1|2378.9|2377.4|2379.6|2378.1|2378.7|2377.2|0
1768241490000|2026-01-12 18:11:30|2378.8|2377.3|2378.7|2377.2|2379.2|2377.7|2378.2|2376.7|1
1768241500000|2026-01-12 18:11:40|2378.6|2377.1|2378.4|2376.9|2378.6|2377.1|2378.4|2376.9|0
1768241510000|2026-01-12 18:11:50|2378.5|2377|2378.4|2376.9|2378.8|2377.3|2378.2|2376.7|1
1768241520000|2026-01-12 18:12:00|2378.6|2377.1|2378.7|2377.2|2378.8|2377.3|2378.4|2376.9|0
1768241530000|2026-01-12 18:12:10|2378.5|2377|2378.7|2377.2|2378.7|2377.2|2378.5|2377|1
1768241540000|2026-01-12 18:12:20|2378.8|2377.3|2379.3|2377.8|2379.4|2377.9|2378.7|2377.2|2
1768241550000|2026-01-12 18:12:30|2379.1|2377.6|2379.7|2378.2|2379.8|2378.3|2379.1|2377.6|0
1768241560000|2026-01-12 18:12:40|2379.6|2378.1|2379.4|2377.9|2380|2378.5|2379.4|2377.9|1
1768241570000|2026-01-12 18:12:50|2379.2|2377.7|2378.4|2376.9|2379.2|2377.7|2378.4|2376.9|0
1768241580000|2026-01-12 18:13:00|2378.3|2376.8|2378.3|2376.8|2378.4|2376.9|2378.3|2376.8|2
1768241590000|2026-01-12 18:13:10|2378.1|2376.6|2378.1|2376.6|2378.2|2376.7|2377.7|2376.2|2
1768241600000|2026-01-12 18:13:20|2378|2376.5|2376.9|2375.4|2378|2376.5|2376.7|2375.2|3
1768241610000|2026-01-12 18:13:30|2376.7|2375.2|2377|2375.5|2377.2|2375.7|2376.7|2375.2|1
1768241620000|2026-01-12 18:13:40|2377.1|2375.6|2376.2|2374.7|2377.1|2375.6|2376.2|2374.7|2
1768241630000|2026-01-12 18:13:50|2376.1|2374.6|2375.8|2374.3|2376.1|2374.6|2375.8|2374.3|1
1768241640000|2026-01-12 18:14:00|2375.9|2374.4|2375.9|2374.4|2375.9|2374.4|2375.8|2374.3|0
1768241650000|2026-01-12 18:14:10|2376|2374.5|2376.1|2374.6|2376.2|2374.7|2376|2374.5|1
1768241660000|2026-01-12 18:14:20|2375.9|2374.4|2376.7|2375.2|2376.7|2375.2|2375.9|2374.4|0
1768241670000|2026-01-12 18:14:30|2376.9|2375.4|2377.1|2375.6|2377.1|2375.6|2376.7|2375.2|1
1768241680000|2026-01-12 18:14:40|2377.4|2375.9|2376.7|2375.2|2377.4|2375.9|2376.7|2375.2|1
1768241690000|2026-01-12 18:14:50|2376.6|2375.1|2376.1|2374.6|2376.6|2375.1|2376.1|2374.6|1
1768241700000|2026-01-12 18:15:00|2375.2|2373.7|2375.9|2374.4|2376.2|2374.7|2375.2|2373.7|4
1768241710000|2026-01-12 18:15:10|2376.4|2374.9|2376.7|2375.2|2377.2|2375.7|2376.4|2374.9|5
1768241720000|2026-01-12 18:15:20|2376.6|2375.1|2376.7|2375.2|2376.8|2375.3|2376.5|2375|0
1768241730000|2026-01-12 18:15:30|2376.6|2375.1|2376.2|2374.7|2376.8|2375.3|2376.2|2374.7|0
1768241740000|2026-01-12 18:15:40|2376.3|2374.8|2376.8|2375.3|2376.9|2375.4|2376.3|2374.8|3
1768241750000|2026-01-12 18:15:50|2376.7|2375.2|2376.9|2375.4|2377|2375.5|2376.7|2375.2|0
1768241760000|2026-01-12 18:16:00|2376.8|2375.3|2373.1|2371.6|2376.8|2375.3|2373.1|2371.6|5
1768241770000|2026-01-12 18:16:10|2372.9|2371.4|2372.7|2371.2|2372.9|2371.4|2372.5|2371|3
1768241780000|2026-01-12 18:16:20|2372.8|2371.3|2372.1|2370.6|2373.1|2371.6|2371.6|2370.1|3
1768241790000|2026-01-12 18:16:30|2372.3|2370.8|2371.7|2370.2|2373.2|2370.8|2370.7|2369.2|3
1768241800000|2026-01-12 18:16:40|2371.8|2370.3|2370.8|2369.3|2371.8|2370.3|2370.5|2369|7
1768241810000|2026-01-12 18:16:50|2371|2369.5|2371.3|2369.8|2371.4|2369.9|2371|2369.5|0
1768241820000|2026-01-12 18:17:00|2371.2|2369.7|2371.4|2369.9|2371.9|2370.4|2370.9|2369.4|5
1768241830000|2026-01-12 18:17:10|2371.8|2370.3|2372.1|2370.6|2373.9|2370.8|2371.3|2369.8|3
1768241840000|2026-01-12 18:17:20|2372|2370.5|2372|2370.5|2372.3|2370.8|2371.7|2370.2|2
1768241850000|2026-01-12 18:17:30|2372.1|2370.6|2371.7|2370.2|2372.1|2370.6|2371.5|2370|0
1768241860000|2026-01-12 18:17:40|2371.4|2369.9|2370.6|2369.1|2371.5|2370|2370.6|2369.1|2
1768241870000|2026-01-12 18:17:50|2370.7|2369.2|2370.8|2369.3|2371.1|2369.6|2370.4|2368.9|2
1768241880000|2026-01-12 18:18:00|2370.5|2369|2369.8|2368.3|2370.5|2369|2368.8|2367.3|2
1768241890000|2026-01-12 18:18:10|2369.9|2368.4|2369.7|2368.2|2371.4|2369.2|2369.7|2367.4|2
1768241900000|2026-01-12 18:18:20|2369.5|2368|2370.8|2366.8|2370.8|2368.4|2368.9|2366.2|0
1768241910000|2026-01-12 18:18:30|2369.6|2368.1|2369.6|2368.1|2370.8|2368.2|2369|2366.8|0
1768241920000|2026-01-12 18:18:40|2369.7|2368.2|2369.6|2368.1|2369.8|2368.3|2369.5|2368|0
1768241930000|2026-01-12 18:18:50|2369.7|2368.2|2369.7|2368.2|2369.7|2368.2|2369.5|2368|0
1768241940000|2026-01-12 18:19:00|2369.6|2368.1|2369.8|2368.3|2369.8|2368.3|2369.5|2368|0
1768241950000|2026-01-12 18:19:10|2369.9|2368.4|2371.2|2369.7|2372.2|2369.9|2369.6|2368.1|1
1768241960000|2026-01-12 18:19:20|2371|2369.5|2369.6|2368.1|2371.1|2369.6|2369.6|2367|0
1768241970000|2026-01-12 18:19:30|2369.5|2368|2369.1|2367.6|2369.5|2368|2369.1|2367.6|0
1768241980000|2026-01-12 18:19:40|2369.2|2367.7|2367.4|2365.9|2369.7|2368.2|2366.6|2365.1|5
1768241990000|2026-01-12 18:19:50|2367.5|2366|2367.5|2366|2367.7|2366.2|2367.4|2365.9|1
1768242000000|2026-01-12 18:20:00|2367.6|2366.1|2367.2|2365.7|2367.6|2366.1|2366.5|2365|2
1768242010000|2026-01-12 18:20:10|2367.1|2365.6|2366.8|2365.3|2368|2366.4|2366.8|2364|0
1768242020000|2026-01-12 18:20:20|2366.7|2365.2|2367.8|2366.3|2368|2366.5|2366.5|2363.9|0
1768242030000|2026-01-12 18:20:30|2367.5|2366|2368.7|2367.2|2368.9|2367.4|2367.3|2365.8|6
1768242040000|2026-01-12 18:20:40|2368.6|2367.1|2368.7|2367.2|2368.8|2367.3|2368.2|2366.7|0
1768242050000|2026-01-12 18:20:50|2368.8|2367.3|2368.7|2367.2|2368.8|2367.3|2368.4|2366.9|0
1768242060000|2026-01-12 18:21:00|2369.6|2368.1|2369|2367.5|2369.6|2368.1|2368.7|2367.2|6
1768242070000|2026-01-12 18:21:10|2368.9|2367.4|2369.4|2367.9|2369.6|2368.1|2368.9|2367.4|1
1768242080000|2026-01-12 18:21:20|2369.3|2367.8|2368.5|2367|2369.6|2368.1|2368.5|2367|5
1768242090000|2026-01-12 18:21:30|2368.4|2366.9|2367.5|2366|2368.8|2366.9|2367.4|2364.8|2
1768242100000|2026-01-12 18:21:40|2367.6|2366.1|2368.6|2367.1|2368.7|2367.2|2367.4|2365.9|1
1768242110000|2026-01-12 18:21:50|2368.7|2367.2|2368.2|2366.7|2369.8|2367.4|2368.2|2365.8|0
1768242120000|2026-01-12 18:22:00|2368.3|2366.8|2368.3|2366.8|2369.6|2367.3|2368|2365.6|0
1768242130000|2026-01-12 18:22:10|2368.2|2366.7|2367.9|2366.4|2368.3|2366.8|2367.3|2365.8|0
1768242140000|2026-01-12 18:22:20|2368|2366.5|2368.9|2367.4|2368.9|2367.4|2367.7|2366.2|2
1768242150000|2026-01-12 18:22:30|2368.8|2367.3|2370.5|2369|2370.5|2369|2368.8|2367.3|10
1768242160000|2026-01-12 18:22:40|2370.6|2369.1|2369.4|2367.9|2370.8|2369.3|2369.4|2367.9|1
1768242170000|2026-01-12 18:22:50|2369.5|2368|2369.3|2367.8|2370.2|2368.7|2369.3|2367.8|1
1768242180000|2026-01-12 18:23:00|2369.5|2368|2370.1|2368.6|2370.1|2368.6|2369.5|2368|0
1768242190000|2026-01-12 18:23:10|2370|2368.5|2369.4|2367.9|2370.2|2368.7|2369.4|2367.9|0
1768242200000|2026-01-12 18:23:20|2369.3|2367.8|2369.5|2368|2369.9|2368.4|2369.3|2367.8|1
1768242210000|2026-01-12 18:23:30|2369.4|2367.9|2368.1|2366.6|2369.9|2368.4|2368.1|2366.6|2
1768242220000|2026-01-12 18:23:40|2368.2|2366.7|2367.4|2365.9|2370.6|2367.7|2367.4|2365.9|1
1768242230000|2026-01-12 18:23:50|2367.3|2365.8|2368.4|2366.9|2369.7|2367|2367.1|2364.9|1
1768242240000|2026-01-12 18:24:00|2368.2|2366.7|2365.7|2364.2|2368.2|2366.7|2364.4|2362.9|4
1768242250000|2026-01-12 18:24:10|2365.8|2364.3|2365.9|2364.4|2366|2364.5|2365.3|2363.8|5
1768242260000|2026-01-12 18:24:20|2366|2364.5|2366.7|2365.2|2366.8|2365.3|2366|2364.5|0
1768242270000|2026-01-12 18:24:30|2366.8|2365.3|2367.4|2365.9|2368.6|2365.9|2366.4|2364.6|1
1768242280000|2026-01-12 18:24:40|2367.7|2366.2|2366.6|2365.1|2368.2|2366.2|2366.5|2364.2|1
1768242290000|2026-01-12 18:24:50|2366.5|2365|2365.4|2363.9|2367.9|2365.1|2365.1|2362.7|2
1768242300000|2026-01-12 18:25:00|2365.3|2363.8|2364.8|2363.3|2365.4|2363.9|2364.3|2362.8|3
1768242310000|2026-01-12 18:25:10|2364.9|2363.4|2364.9|2363.4|2365|2363.5|2363.1|2361.6|55
1768242320000|2026-01-12 18:25:20|2364.8|2363.3|2362.9|2361.4|2365.1|2363.6|2362.9|2361.4|3
1768242330000|2026-01-12 18:25:30|2362.6|2361.1|2363.2|2361.7|2364.5|2362.4|2362.3|2360|5
1768242340000|2026-01-12 18:25:40|2363.1|2361.6|2362.6|2361.1|2363.1|2361.6|2362.5|2361|1
1768242350000|2026-01-12 18:25:50|2362.5|2361|2362.5|2361|2362.6|2361.1|2362.5|2361|0
1768242360000|2026-01-12 18:26:00|2362.4|2360.9|2361.5|2357.5|2362.4|2360.9|2360.6|2357.5|3
1768242370000|2026-01-12 18:26:10|2360.3|2358.8|2360.9|2359.4|2362.1|2359.7|2360.3|2357.8|1
1768242380000|2026-01-12 18:26:20|2361|2359.5|2361|2359.5|2362.2|2359.8|2361|2358.2|0
1768242390000|2026-01-12 18:26:30|2362.3|2358.3|2358.3|2356.8|2362.3|2359.6|2358.2|2356.7|19
1768242400000|2026-01-12 18:26:40|2358.2|2356.7|2356.7|2355.2|2358.2|2356.7|2356.2|2354.7|10
1768242410000|2026-01-12 18:26:50|2356.8|2355.3|2357.7|2353.7|2357.7|2355.3|2356.4|2353.7|0
1768242420000|2026-01-12 18:27:00|2356.3|2354.8|2356.5|2355|2357.3|2355.3|2355.6|2353.2|16
1768242430000|2026-01-12 18:27:10|2356.6|2355.1|2358|2356.5|2358.3|2356.8|2356.4|2354.9|5
1768242440000|2026-01-12 18:27:20|2357.9|2356.4|2357.3|2355.8|2357.9|2356.4|2357.2|2355.7|3
1768242450000|2026-01-12 18:27:30|2357.4|2355.9|2355.9|2354.4|2357.9|2356.1|2355.9|2353.4|2
1768242460000|2026-01-12 18:27:40|2356|2354.5|2355.9|2354.4|2357.3|2354.8|2355.8|2353.3|0
1768242470000|2026-01-12 18:27:50|2356.1|2354.6|2356.6|2355.1|2356.8|2355.3|2356.1|2354.6|8
1768242480000|2026-01-12 18:28:00|2356.5|2355|2356.1|2354.6|2356.5|2355|2356|2354.5|2
1768242490000|2026-01-12 18:28:10|2357.2|2355.7|2357.3|2355.8|2357.3|2355.8|2357|2355.5|3
1768242500000|2026-01-12 18:28:20|2357.4|2355.9|2359.8|2355.8|2359.9|2356.6|2357.2|2355.2|9
1768242510000|2026-01-12 18:28:30|2358.5|2357|2358.7|2357.2|2359.9|2357.3|2358.5|2355.8|0
1768242520000|2026-01-12 18:28:40|2358.8|2357.3|2358.8|2357.3|2358.8|2357.3|2358.6|2357.1|0
1768242530000|2026-01-12 18:28:50|2360|2356|2360.2|2356.2|2360.2|2357.3|2358.6|2356|2
1768242540000|2026-01-12 18:29:00|2358.9|2357.4|2360.1|2356.1|2360.1|2357.4|2358.8|2356.1|0
1768242550000|2026-01-12 18:29:10|2358.8|2357.3|2359.7|2358.2|2361.3|2358.4|2358.8|2356.1|5
1768242560000|2026-01-12 18:29:20|2360.8|2356.8|2360.6|2356.6|2361.3|2358.3|2359.5|2356.6|0
1768242570000|2026-01-12 18:29:30|2359.2|2357.7|2360.6|2356.6|2360.6|2358.1|2359.2|2356.6|0
1768242580000|2026-01-12 18:29:40|2359.6|2358.1|2359.2|2357.7|2359.7|2358.2|2359.1|2357.6|3
1768242590000|2026-01-12 18:29:50|2359.3|2357.8|2359.4|2357.9|2361.6|2358.8|2359.3|2356.8|2
1768242600000|2026-01-12 18:30:00|2359.9|2358.4|2360.4|2358.9|2361.6|2358.9|2359.3|2357.5|2
1768242610000|2026-01-12 18:30:10|2360.3|2358.8|2362.2|2358.2|2362.2|2358.9|2360.3|2357.7|3
1768242620000|2026-01-12 18:30:20|2361.2|2359.7|2361.9|2360.4|2363.2|2360.5|2361.2|2359.2|3
1768242630000|2026-01-12 18:30:30|2362|2360.5|2361.7|2360.2|2363.2|2360.5|2361.7|2359.2|1
1768242640000|2026-01-12 18:30:40|2361.9|2360.4|2360.5|2359|2361.9|2360.4|2360.2|2358.7|3
1768242650000|2026-01-12 18:30:50|2359.1|2356.5|2358.7|2357.2|2359.1|2357.6|2358.7|2356.5|0
1768242660000|2026-01-12 18:31:00|2358.4|2356.9|2358.4|2356.9|2358.7|2357.2|2357.9|2356.4|2
1768242670000|2026-01-12 18:31:10|2358.3|2356.8|2357.6|2356.1|2358.8|2356.8|2357.6|2354.6|0
1768242680000|2026-01-12 18:31:20|2358.3|2354.3|2356.6|2355.1|2358.3|2355.7|2356.6|2353.9|1
1768242690000|2026-01-12 18:31:30|2356.5|2355|2355.3|2353.8|2356.5|2355|2355.2|2353.7|6
1768242700000|2026-01-12 18:31:40|2355.4|2353.9|2355.4|2353.9|2355.4|2353.9|2355.4|2353.9|0
1768242710000|2026-01-12 18:31:50|2357.8|2353.8|2356.6|2355.1|2357.8|2355.3|2356.6|2353.8|3
1768242720000|2026-01-12 18:32:00|2355.8|2354.3|2356.8|2355.3|2357.7|2355.4|2355.8|2353.2|3
1768242730000|2026-01-12 18:32:10|2356.9|2355.4|2357.7|2353.7|2357.7|2355.4|2356.1|2353.4|4
1768242740000|2026-01-12 18:32:20|2356.4|2354.9|2354.2|2352.7|2357.6|2354.9|2354.2|2352.7|3
1768242750000|2026-01-12 18:32:30|2353.9|2352.4|2355.3|2353.8|2356.1|2353.8|2353.6|2352.1|8
1768242760000|2026-01-12 18:32:40|2355.2|2353.7|2354|2352.5|2355.9|2353.7|2354|2351.2|1
1768242770000|2026-01-12 18:32:50|2355.5|2351.5|2356|2352|2356|2353.5|2354.3|2351.5|5
1768242780000|2026-01-12 18:33:00|2356.1|2352.1|2357.2|2353.2|2357.6|2354.7|2355.2|2352.1|0
1768242790000|2026-01-12 18:33:10|2356|2354.5|2357.2|2353.2|2357.2|2354.8|2356|2353.2|1
1768242800000|2026-01-12 18:33:20|2355.9|2354.4|2355.5|2354|2356.6|2354.4|2355.3|2352.6|1
1768242810000|2026-01-12 18:33:30|2356.5|2355|2357.6|2353.6|2357.8|2355|2356.3|2353.5|2
1768242820000|2026-01-12 18:33:40|2356.2|2354.7|2357.3|2353.3|2357.4|2354.9|2356.1|2353.3|0
1768242830000|2026-01-12 18:33:50|2356.1|2354.6|2358.3|2354.3|2358.3|2355.7|2356|2354.3|1
1768242840000|2026-01-12 18:34:00|2356.9|2355.4|2357.9|2353.9|2358.2|2355.4|2356.6|2353.8|0
1768242850000|2026-01-12 18:34:10|2358|2354|2358|2354|2358|2355.5|2356.3|2353.8|3
1768242860000|2026-01-12 18:34:20|2356.7|2355.2|2356.6|2355.1|2358|2355.5|2356.6|2353.7|1
1768242870000|2026-01-12 18:34:30|2357.9|2353.9|2356.6|2355.1|2357.9|2355.2|2356.6|2353.9|0
1768242880000|2026-01-12 18:34:40|2356.4|2354.9|2356.7|2355.2|2356.7|2355.2|2356.3|2354.8|0
1768242890000|2026-01-12 18:34:50|2356.9|2355.4|2357.5|2356|2358.5|2357|2356.9|2355.4|6
1768242900000|2026-01-12 18:35:00|2358.7|2354.7|2355.6|2354.1|2358.7|2356.1|2355.6|2354.1|3
1768242910000|2026-01-12 18:35:10|2355.5|2354|2355.2|2353.7|2355.5|2354|2355.1|2353.6|0
1768242920000|2026-01-12 18:35:20|2355.1|2353.6|2354.6|2353.1|2355.5|2354|2354.6|2353.1|1
1768242930000|2026-01-12 18:35:30|2355|2353.5|2356.2|2354.7|2357.8|2354.8|2355|2353.4|14
1768242940000|2026-01-12 18:35:40|2357.4|2353.4|2356.1|2354.6|2357.4|2354.7|2356.1|2353.4|0
1768242950000|2026-01-12 18:35:50|2356|2354.5|2356.5|2352.5|2356.5|2354.5|2356|2352.5|2
1768242960000|2026-01-12 18:36:00|2356.3|2352.3|2354.4|2352.9|2356.3|2353.5|2354.4|2351.5|0
1768242970000|2026-01-12 18:36:10|2354.5|2353|2354.6|2353.1|2354.6|2353.1|2354.5|2353|0
1768242990000|2026-01-12 18:36:30|2354.7|2353.2|2354.6|2353.1|2354.7|2353.2|2354.6|2353.1|0
1768243000000|2026-01-12 18:36:40|2354.7|2353.2|2354.7|2353.2|2354.7|2353.2|2354.6|2353.1|1
1768243010000|2026-01-12 18:36:50|2354.6|2353.1|2354.6|2353.1|2354.7|2353.2|2354.6|2353.1|0
1768243020000|2026-01-12 18:37:00|2354.3|2352.8|2352.7|2351.2|2354.3|2352.8|2352.1|2350.6|15
1768243030000|2026-01-12 18:37:10|2352.8|2351.3|2352.6|2351.1|2352.8|2351.3|2352.6|2351.1|0
1768243040000|2026-01-12 18:37:20|2352.7|2351.2|2354|2352.5|2354|2352.5|2352.6|2351.1|4
1768243050000|2026-01-12 18:37:30|2354.1|2352.6|2354.3|2352.8|2354.5|2353|2354.1|2352.6|1
1768243060000|2026-01-12 18:37:40|2354.4|2352.9|2354.5|2353|2354.7|2353.2|2354.4|2352.9|1
1768243070000|2026-01-12 18:37:50|2354.6|2353.1|2354.4|2352.9|2354.8|2353.3|2354.4|2352.9|0
1768243080000|2026-01-12 18:38:00|2354.2|2352.7|2353.9|2352.4|2354.2|2352.7|2353.8|2352.3|1
1768243090000|2026-01-12 18:38:10|2354|2352.5|2354.2|2352.7|2354.2|2352.7|2353.9|2352.4|2
1768243100000|2026-01-12 18:38:20|2354.1|2352.6|2354.4|2352.9|2354.4|2352.9|2354|2352.5|1
1768243110000|2026-01-12 18:38:30|2354.3|2352.8|2356|2352|2356|2353.6|2354.3|2351.8|7
1768243120000|2026-01-12 18:38:40|2354.7|2353.2|2354.4|2352.9|2356.1|2353.5|2354.4|2352.1|1
1768243130000|2026-01-12 18:38:50|2354.3|2352.8|2355.1|2353.6|2355.4|2353.9|2354.1|2352.6|4
1768243140000|2026-01-12 18:39:00|2355.2|2353.7|2354.8|2353.3|2355.2|2353.7|2354.6|2353.1|0
1768243150000|2026-01-12 18:39:10|2354.7|2353.2|2354.9|2353.4|2354.9|2353.4|2354.7|2353.2|0
1768243160000|2026-01-12 18:39:20|2354.8|2353.3|2354.9|2353.4|2354.9|2353.4|2354.7|2353.2|0
1768243170000|2026-01-12 18:39:30|2354.8|2353.3|2355.3|2353.8|2355.3|2353.8|2354.8|2353.3|0
1768243180000|2026-01-12 18:39:40|2355.5|2354|2355.1|2353.6|2356.1|2354.1|2354.9|2352.1|12
1768243190000|2026-01-12 18:39:50|2355.2|2353.7|2355.6|2354.1|2355.7|2354.2|2355.2|2353.7|1
1768243200000|2026-01-12 18:40:00|2355.7|2354.2|2355.7|2354.2|2356.2|2354.7|2355.5|2354|0
1768243210000|2026-01-12 18:40:10|2355.6|2354.1|2355.2|2353.7|2355.6|2354.1|2355|2353.5|0
1768243220000|2026-01-12 18:40:20|2355.3|2353.8|2356|2354.5|2356|2354.5|2355.3|2353.8|0
1768243230000|2026-01-12 18:40:30|2355.9|2354.4|2356.9|2352.9|2356.9|2354.4|2355.8|2352.9|0
1768243240000|2026-01-12 18:40:40|2356|2354.5|2356|2354.5|2356|2354.5|2356|2354.5|0
1768243250000|2026-01-12 18:40:50|2355.9|2354.4|2355.8|2354.3|2355.9|2354.4|2355.8|2354.3|0
1768243260000|2026-01-12 18:41:00|2355.9|2354.4|2355.7|2354.2|2356.3|2354.8|2355.6|2354.1|1
1768243270000|2026-01-12 18:41:10|2355.8|2354.3|2355.6|2354.1|2356.1|2354.6|2355.6|2354.1|1
1768243280000|2026-01-12 18:41:20|2356.4|2352.4|2355.3|2353.8|2356.4|2353.8|2355.2|2352.4|0
1768243290000|2026-01-12 18:41:30|2355.2|2353.7|2355.5|2354|2355.6|2354.1|2355|2353.5|2
1768243300000|2026-01-12 18:41:40|2355.6|2354.1|2355.7|2354.2|2355.7|2354.2|2355.4|2353.9|0
1768243310000|2026-01-12 18:41:50|2355.9|2354.4|2356.7|2355.2|2357.2|2355.2|2355.8|2353.2|2
1768243320000|2026-01-12 18:42:00|2356.3|2354.8|2356.1|2354.6|2357.4|2354.9|2355.9|2353.4|0
1768243330000|2026-01-12 18:42:10|2356|2354.5|2355.6|2354.1|2356|2354.5|2355.5|2354|0
1768243340000|2026-01-12 18:42:20|2355.7|2354.2|2355.4|2353.9|2355.7|2354.2|2355.4|2353.9|0
1768243350000|2026-01-12 18:42:30|2355.8|2354.3|2356.1|2354.6|2356.1|2354.6|2355.8|2354.3|0
1768243360000|2026-01-12 18:42:40|2356|2354.5|2356.9|2355.4|2357|2355.5|2355.9|2354.4|1
1768243370000|2026-01-12 18:42:50|2356.8|2355.3|2357.1|2355.6|2357.1|2355.6|2356.6|2355.1|0
1768243390000|2026-01-12 18:43:10|2357|2355.5|2356.6|2355.1|2357|2355.5|2356.6|2355.1|0
1768243400000|2026-01-12 18:43:20|2356.5|2355|2356.6|2355.1|2357.2|2355.2|2356|2353.2|2
1768243410000|2026-01-12 18:43:30|2356.5|2355|2356.5|2355|2356.5|2355|2356.5|2355|0
1768243420000|2026-01-12 18:43:40|2356.6|2355.1|2356.5|2355|2356.6|2355.1|2356.5|2355|0
1768243430000|2026-01-12 18:43:50|2356.6|2355.1|2356.6|2355.1|2356.6|2355.1|2356.5|2355|0
1768243440000|2026-01-12 18:44:00|2356.5|2355|2356.3|2354.8|2356.5|2355|2356.3|2354.8|0
1768243450000|2026-01-12 18:44:10|2354.6|2353.1|2354.6|2353.1|2354.7|2353.2|2354.5|2353|7
1768243460000|2026-01-12 18:44:20|2354.5|2353|2354.4|2352.9|2354.5|2353|2354.4|2352.9|0
1768243470000|2026-01-12 18:44:30|2354.3|2352.8|2355.1|2353.6|2355.2|2353.7|2354.3|2352.8|2
1768243480000|2026-01-12 18:44:40|2356.2|2352.2|2354.7|2353.2|2356.2|2353.7|2354.7|2352.2|1
1768243490000|2026-01-12 18:44:50|2354.6|2353.1|2353.9|2352.4|2354.7|2353.2|2353.9|2352.4|5
1768243500000|2026-01-12 18:45:00|2353.5|2352|2353.8|2352.3|2353.8|2352.3|2353.5|2352|2
1768243510000|2026-01-12 18:45:10|2354.3|2352.8|2354.9|2353.4|2354.9|2353.4|2354.3|2352.8|2
1768243520000|2026-01-12 18:45:20|2355|2353.5|2355|2353.5|2355.2|2353.7|2355|2353.5|0
1768243530000|2026-01-12 18:45:30|2354.9|2353.4|2355.1|2353.6|2355.1|2353.6|2354.9|2353.4|0
1768243540000|2026-01-12 18:45:40|2355.3|2353.8|2356|2354.5|2356|2354.5|2355.3|2353.8|3
1768243550000|2026-01-12 18:45:50|2355.9|2354.4|2355.8|2354.3|2355.9|2354.4|2355.7|2354.2|0
1768243560000|2026-01-12 18:46:00|2355.7|2354.2|2356.4|2354.9|2356.6|2355.1|2355.7|2354.2|5
1768243570000|2026-01-12 18:46:10|2356.7|2355.2|2356.5|2355|2356.7|2355.2|2356.5|2355|1
1768243580000|2026-01-12 18:46:20|2356.4|2354.9|2357.2|2355.7|2357.3|2355.8|2356.4|2354.9|2
1768243590000|2026-01-12 18:46:30|2357.5|2356|2357.6|2356.1|2357.6|2356.1|2357.5|2356|1
1768243600000|2026-01-12 18:46:40|2357.7|2356.2|2358.6|2357.1|2359.5|2357.1|2357.7|2355.5|1
1768243610000|2026-01-12 18:46:50|2358.5|2357|2358.4|2356.9|2358.5|2357|2358.3|2356.8|0
1768243620000|2026-01-12 18:47:00|2358.3|2356.8|2358.2|2356.7|2358.4|2356.9|2358|2356.5|0
1768243630000|2026-01-12 18:47:10|2359.2|2355.2|2358|2356.5|2359.2|2356.6|2358|2355.2|0
1768243640000|2026-01-12 18:47:20|2357.9|2356.4|2356.9|2355.4|2357.9|2356.4|2356.5|2355|1
1768243650000|2026-01-12 18:47:30|2356.8|2355.3|2356.6|2355.1|2356.9|2355.4|2356.6|2355.1|0
1768243660000|2026-01-12 18:47:40|2356.7|2355.2|2356.1|2354.6|2356.7|2355.2|2356|2354.5|1
1768243670000|2026-01-12 18:47:50|2356.2|2354.7|2355.9|2354.4|2356.2|2354.7|2355.9|2354.4|1
1768243680000|2026-01-12 18:48:00|2355.8|2354.3|2356.2|2354.7|2356.2|2354.7|2355.8|2354.3|0
1768243690000|2026-01-12 18:48:10|2357.4|2355.9|2358.6|2357.1|2358.6|2357.1|2357.4|2355.9|2
1768243700000|2026-01-12 18:48:20|2358.5|2357|2358|2356.5|2358.6|2357.1|2357.8|2356.3|1
1768243710000|2026-01-12 18:48:30|2359.3|2355.3|2358.9|2357.4|2359.3|2357.4|2358.5|2355.3|0
1768243720000|2026-01-12 18:48:40|2360|2356|2358.7|2357.2|2360|2357.2|2358.6|2356|0
1768243730000|2026-01-12 18:48:50|2358.8|2357.3|2358.8|2357.3|2358.8|2357.3|2358.8|2357.3|0
1768243750000|2026-01-12 18:49:10|2358.6|2357.1|2358.6|2357.1|2358.6|2357.1|2358.6|2357.1|1
1768243760000|2026-01-12 18:49:20|2358.3|2356.8|2358.2|2356.7|2358.3|2356.8|2358|2356.5|0
1768243770000|2026-01-12 18:49:30|2358.3|2356.8|2359.2|2357.7|2359.2|2357.7|2358.3|2356.8|2
1768243780000|2026-01-12 18:49:40|2359.4|2357.9|2358.9|2357.4|2360.6|2358.3|2358.9|2356.6|0
1768243790000|2026-01-12 18:49:50|2359.8|2355.8|2358.8|2357.3|2360|2357.4|2358.8|2355.8|0
1768243800000|2026-01-12 18:50:00|2358.6|2357.1|2358.9|2357.4|2358.9|2357.4|2358.6|2357.1|0
1768243810000|2026-01-12 18:50:10|2358.8|2357.3|2358.3|2356.8|2359.7|2357.4|2358.3|2355.7|0
1768243820000|2026-01-12 18:50:20|2358.1|2356.6|2358.2|2356.7|2358.2|2356.7|2357.9|2356.4|1
1768243830000|2026-01-12 18:50:30|2358|2356.5|2357.7|2356.2|2358|2356.5|2357.7|2356.2|2
1768243840000|2026-01-12 18:50:40|2357.6|2356.1|2357.4|2355.9|2358.5|2356.1|2357.2|2354.5|0
1768243850000|2026-01-12 18:50:50|2357.3|2355.8|2357.2|2355.7|2357.4|2355.9|2357.2|2355.7|0
1768243860000|2026-01-12 18:51:00|2357.1|2355.6|2356.5|2355|2357.3|2355.8|2356.5|2355|1
1768243870000|2026-01-12 18:51:10|2356.6|2355.1|2356.6|2355.1|2356.9|2355.4|2356.5|2355|0
1768243880000|2026-01-12 18:51:20|2356.7|2355.2|2356|2354.5|2356.8|2355.3|2355.7|2354.2|2
1768243890000|2026-01-12 18:51:30|2355.9|2354.4|2356.4|2354.9|2356.8|2355.3|2355.8|2354.3|0
1768243900000|2026-01-12 18:51:40|2356.5|2355|2356.8|2355.3|2356.9|2355.4|2356.5|2355|0
1768243910000|2026-01-12 18:51:50|2356.9|2355.4|2357.9|2356.4|2358.2|2356.7|2356.8|2355.3|1
1768243920000|2026-01-12 18:52:00|2357.8|2356.3|2356.5|2355|2357.9|2356.4|2356.5|2355|1
1768243930000|2026-01-12 18:52:10|2356.2|2354.7|2356.2|2354.7|2357.1|2355.6|2356.1|2354.6|2
1768243940000|2026-01-12 18:52:20|2356.3|2354.8|2356.1|2354.6|2356.3|2354.8|2356|2354.5|0
1768243950000|2026-01-12 18:52:30|2356|2354.5|2355.9|2354.4|2356.1|2354.6|2355.6|2354.1|1
1768243960000|2026-01-12 18:52:40|2355.8|2354.3|2356|2354.5|2356|2354.5|2355.8|2354.3|0
1768243970000|2026-01-12 18:52:50|2355.7|2354.2|2355.9|2354.4|2356|2354.5|2355.7|2354.2|4
1768243980000|2026-01-12 18:53:00|2355.8|2354.3|2357.6|2356.1|2357.6|2356.1|2355.8|2354.3|1
1768243990000|2026-01-12 18:53:10|2357.7|2356.2|2358.4|2356.9|2358.4|2356.9|2357.7|2356.2|0
1768244000000|2026-01-12 18:53:20|2358.5|2357|2358.6|2357.1|2360|2357.3|2358.5|2356|0
1768244010000|2026-01-12 18:53:30|2358.3|2356.8|2358.4|2356.9|2358.4|2356.9|2358.2|2356.7|2
1768244020000|2026-01-12 18:53:40|2358.5|2357|2358.8|2357.3|2358.8|2357.3|2358.5|2357|0
1768244030000|2026-01-12 18:53:50|2358.6|2357.1|2358.6|2357.1|2358.6|2357.1|2358.6|2357.1|0
1768244050000|2026-01-12 18:54:10|2358.7|2357.2|2359.1|2357.6|2359.1|2357.6|2358.7|2357.2|1
1768244060000|2026-01-12 18:54:20|2359|2357.5|2359.2|2357.7|2360.1|2357.8|2358.9|2356.1|0
1768244070000|2026-01-12 18:54:30|2359.1|2357.6|2358.9|2357.4|2359.1|2357.6|2358.9|2357.4|0
1768244080000|2026-01-12 18:54:40|2359.1|2357.6|2359|2357.5|2359.1|2357.6|2358.4|2356.9|1
1768244090000|2026-01-12 18:54:50|2359.1|2357.6|2359.8|2358.3|2360.6|2358.4|2359.1|2356.6|0
1768244100000|2026-01-12 18:55:00|2359.9|2358.4|2360.2|2358.7|2360.2|2358.7|2359.9|2358.4|0
1768244110000|2026-01-12 18:55:10|2360.4|2358.9|2360|2358.5|2362.4|2359.9|2359.9|2358.4|7
1768244120000|2026-01-12 18:55:20|2360.1|2358.6|2360|2358.5|2360.1|2358.6|2359.9|2358.4|0
1768244130000|2026-01-12 18:55:30|2360.1|2358.6|2360.2|2358.7|2360.2|2358.7|2360|2358.5|0
1768244150000|2026-01-12 18:55:50|2360|2358.5|2359.8|2358.3|2360|2358.5|2359.8|2358.3|0
1768244160000|2026-01-12 18:56:00|2359.7|2358.2|2359.8|2358.3|2359.8|2358.3|2359.7|2358.2|0
1768244170000|2026-01-12 18:56:10|2359.6|2358.1|2359.7|2358.2|2359.7|2358.2|2359.6|2358.1|0
1768244180000|2026-01-12 18:56:20|2359.6|2358.1|2359.7|2358.2|2359.8|2358.3|2359.4|2357.9|1
1768244190000|2026-01-12 18:56:30|2359.8|2358.3|2359.6|2358.1|2359.8|2358.3|2359.4|2357.9|2
1768244200000|2026-01-12 18:56:40|2359.5|2358|2359.5|2358|2359.8|2358.3|2359.5|2358|1
1768244210000|2026-01-12 18:56:50|2359.3|2357.8|2359.2|2357.7|2360.4|2357.8|2358.8|2356.4|1
1768244220000|2026-01-12 18:57:00|2359.5|2358|2359.5|2358|2359.5|2358|2359.1|2357.6|0
1768244230000|2026-01-12 18:57:10|2359.6|2358.1|2359.7|2358.2|2359.7|2358.2|2359.6|2358.1|0
1768244240000|2026-01-12 18:57:20|2359.6|2358.1|2359.6|2358.1|2359.6|2358.1|2359.6|2358.1|0
1768244250000|2026-01-12 18:57:30|2359.8|2358.3|2360.5|2359|2361.4|2359|2359.7|2357.4|0
1768244260000|2026-01-12 18:57:40|2360.4|2358.9|2361|2359.5|2361|2359.5|2360.3|2358.8|1
1768244270000|2026-01-12 18:57:50|2361.6|2360.1|2362.1|2360.6|2362.1|2360.6|2361.3|2359.8|5
1768244280000|2026-01-12 18:58:00|2361.9|2360.4|2363|2361.5|2363.2|2361.7|2361.9|2360.4|1
1768244290000|2026-01-12 18:58:10|2362.9|2361.4|2362.8|2361.3|2362.9|2361.4|2362.8|2361.3|0
1768244300000|2026-01-12 18:58:20|2362.4|2360.9|2362.2|2360.7|2362.4|2360.9|2362.2|2360.7|1
1768244310000|2026-01-12 18:58:30|2362|2360.5|2363|2361.5|2363.4|2361.5|2362|2359.4|3
1768244320000|2026-01-12 18:58:40|2364.1|2360.1|2362.8|2361.3|2364.1|2361.6|2362.8|2360.1|0
1768244330000|2026-01-12 18:58:50|2362.9|2361.4|2363.9|2362.4|2363.9|2362.4|2362.8|2361.3|1
1768244340000|2026-01-12 18:59:00|2364|2362.5|2363.9|2362.4|2364.1|2362.6|2363.8|2362.3|1
1768244350000|2026-01-12 18:59:10|2364.1|2362.6|2364.2|2362.7|2364.5|2363|2364.1|2362.6|0
1768244360000|2026-01-12 18:59:20|2364.3|2362.8|2362.7|2361.2|2364.4|2362.9|2362.7|2361.2|3
1768244370000|2026-01-12 18:59:30|2362.8|2361.3|2361.7|2360.2|2362.8|2361.3|2361.7|2360.2|1
1768244380000|2026-01-12 18:59:40|2361.9|2360.4|2362.8|2361.3|2362.9|2361.4|2361.9|2360.4|2
1768244390000|2026-01-12 18:59:50|2362.9|2361.4|2364|2362.5|2364.3|2362.8|2362.9|2361.4|5
1768244400000|2026-01-12 19:00:00|2364.1|2362.6|2365|2363.5|2365.2|2363.7|2364.1|2362.6|5
1768244410000|2026-01-12 19:00:10|2364.9|2363.4|2364.6|2363.1|2364.9|2363.4|2364.5|2363|0
1768244420000|2026-01-12 19:00:20|2364.3|2362.8|2364.2|2362.7|2364.3|2362.8|2364.2|2362.7|0
1768244430000|2026-01-12 19:00:30|2363.6|2362.1|2363.7|2362.2|2363.7|2362.2|2363.5|2362|1
1768244440000|2026-01-12 19:00:40|2363.6|2362.1|2363|2361.5|2363.6|2362.1|2362.9|2361.4|4
1768244450000|2026-01-12 19:00:50|2363.1|2361.6|2362.9|2361.4|2363.1|2361.6|2362.9|2361.4|0
1768244460000|2026-01-12 19:01:00|2362.8|2361.3|2364.8|2363.3|2365.1|2363.6|2362.7|2361.2|3
1768244470000|2026-01-12 19:01:10|2363.9|2362.4|2363.7|2362.2|2364|2362.5|2363.7|2362.2|1
1768244480000|2026-01-12 19:01:20|2363.5|2362|2363.1|2361.6|2363.5|2362|2362.9|2361.4|0
1768244490000|2026-01-12 19:01:30|2363|2361.5|2362.4|2360.9|2363|2361.5|2362.3|2360.8|3
1768244500000|2026-01-12 19:01:40|2362.3|2360.8|2362|2360.5|2362.3|2360.8|2361.9|2360.4|0
1768244510000|2026-01-12 19:01:50|2362.1|2360.6|2362.5|2361|2362.5|2361|2362|2360.5|3
1768244520000|2026-01-12 19:02:00|2362.4|2360.9|2362.2|2360.7|2362.4|2360.9|2362.2|2360.7|1
1768244530000|2026-01-12 19:02:10|2362.3|2360.8|2362.4|2360.9|2362.4|2360.9|2362.3|2360.8|0
1768244540000|2026-01-12 19:02:20|2362.3|2360.8|2361.8|2360.3|2362.3|2360.8|2361.7|2360.2|0
1768244550000|2026-01-12 19:02:30|2361.7|2360.2|2361.4|2359.9|2361.8|2360.3|2361.3|2359.8|1
1768244560000|2026-01-12 19:02:40|2361.5|2360|2361.5|2360|2361.6|2360.1|2361.3|2359.8|1
1768244570000|2026-01-12 19:02:50|2361.3|2359.8|2361.3|2359.8|2361.5|2360|2361.2|2359.7|0
1768244580000|2026-01-12 19:03:00|2361.2|2359.7|2360.8|2359.3|2361.2|2359.7|2360.4|2358.9|2
1768244590000|2026-01-12 19:03:10|2360.9|2359.4|2361.1|2359.6|2361.1|2359.6|2360.9|2359.4|0
1768244600000|2026-01-12 19:03:20|2360.9|2359.4|2361.1|2359.6|2361.1|2359.6|2360.9|2359.4|0
1768244610000|2026-01-12 19:03:30|2361.2|2359.7|2360.8|2359.3|2361.2|2359.7|2360.8|2359.3|0
1768244620000|2026-01-12 19:03:40|2360.9|2359.4|2360.9|2359.4|2360.9|2359.4|2360.8|2359.3|0
1768244630000|2026-01-12 19:03:50|2361|2359.5|2360.8|2359.3|2361|2359.5|2360.8|2359.3|0
1768244640000|2026-01-12 19:04:00|2360.9|2359.4|2360.8|2359.3|2360.9|2359.4|2360.8|2359.3|0
1768244660000|2026-01-12 19:04:20|2360.7|2359.2|2360.8|2359.3|2360.8|2359.3|2360.7|2359.2|0
1768244670000|2026-01-12 19:04:30|2360.9|2359.4|2360.8|2359.3|2360.9|2359.4|2360.8|2359.3|1
1768244680000|2026-01-12 19:04:40|2360.7|2359.2|2360.5|2359|2360.8|2359.3|2360|2358.5|0
1768244690000|2026-01-12 19:04:50|2360.3|2358.8|2360.4|2358.9|2360.4|2358.9|2360.3|2358.8|0
1768244700000|2026-01-12 19:05:00|2360.2|2358.7|2360.1|2358.6|2360.8|2359.3|2360.1|2358.6|1
1768244710000|2026-01-12 19:05:10|2360|2358.5|2360.3|2358.8|2360.3|2358.8|2359.6|2358.1|1
1768244720000|2026-01-12 19:05:20|2360.5|2359|2361.9|2360.4|2361.9|2360.4|2360.5|2359|5
1768244730000|2026-01-12 19:05:30|2362|2360.5|2362.1|2360.6|2362.2|2360.7|2362|2360.5|0
1768244740000|2026-01-12 19:05:40|2362|2360.5|2362.1|2360.6|2362.1|2360.6|2362|2360.5|0
1768244750000|2026-01-12 19:05:50|2362.2|2360.7|2363.5|2362|2363.5|2362|2362.2|2360.7|0
1768244760000|2026-01-12 19:06:00|2363.6|2362.1|2363.5|2362|2363.8|2362.3|2363.5|2362|1
1768244770000|2026-01-12 19:06:10|2363.1|2361.6|2363.3|2361.8|2363.3|2361.8|2363|2361.5|0
1768244780000|2026-01-12 19:06:20|2363.2|2361.7|2363|2361.5|2363.3|2361.8|2362.9|2361.4|0
1768244790000|2026-01-12 19:06:30|2362.7|2361.2|2362.6|2361.1|2362.7|2361.2|2362.6|2361.1|0
1768244800000|2026-01-12 19:06:40|2362.8|2361.3|2362.9|2361.4|2362.9|2361.4|2362.8|2361.3|0
1768244810000|2026-01-12 19:06:50|2363.1|2361.6|2363.1|2361.6|2363.1|2361.6|2363.1|2361.6|0
1768244820000|2026-01-12 19:07:00|2363.7|2362.2|2363.8|2362.3|2363.8|2362.3|2363.7|2362.2|0
1768244830000|2026-01-12 19:07:10|2363.9|2362.4|2363.9|2362.4|2363.9|2362.4|2363.9|2362.4|0
1768244840000|2026-01-12 19:07:20|2363.7|2362.2|2363.7|2362.2|2363.7|2362.2|2363.7|2362.2|2
1768244850000|2026-01-12 19:07:30|2363.8|2362.3|2365.1|2363.6|2365.5|2364|2363.8|2362.3|1
1768244860000|2026-01-12 19:07:40|2364.7|2363.2|2364.8|2363.3|2364.8|2363.3|2364.7|2363.2|0
1768244870000|2026-01-12 19:07:50|2364.9|2363.4|2365|2363.5|2365|2363.5|2364.6|2363.1|0
1768244880000|2026-01-12 19:08:00|2365.1|2363.6|2366.4|2364.9|2366.4|2364.9|2365.1|2363.6|4
1768244890000|2026-01-12 19:08:10|2366.1|2364.6|2365.4|2363.9|2366.1|2364.6|2365.4|2363.9|2
1768244900000|2026-01-12 19:08:20|2365.2|2363.7|2365.9|2364.4|2365.9|2364.4|2365.2|2363.7|0
1768244920000|2026-01-12 19:08:40|2365.7|2364.2|2366|2364.5|2366|2364.5|2365.7|2364.2|0
1768244930000|2026-01-12 19:08:50|2365.9|2364.4|2366|2364.5|2366|2364.5|2365.7|2364.2|0
1768244940000|2026-01-12 19:09:00|2365.8|2364.3|2367.3|2365.8|2367.3|2365.8|2365.8|2364.3|3
1768244950000|2026-01-12 19:09:10|2367.5|2366|2367.3|2365.8|2367.5|2366|2367.3|2365.8|0
1768244960000|2026-01-12 19:09:20|2367.2|2365.7|2366.7|2365.2|2367.2|2365.7|2366.7|2365.2|1
1768244970000|2026-01-12 19:09:30|2366.8|2365.3|2367|2365.5|2367|2365.5|2366.8|2365.3|0
1768244980000|2026-01-12 19:09:40|2366.9|2365.4|2367|2365.5|2367|2365.5|2366.8|2365.3|0
1768244990000|2026-01-12 19:09:50|2367.1|2365.6|2366.5|2365|2367.1|2365.6|2366.5|2365|0
1768245000000|2026-01-12 19:10:00|2366.3|2364.8|2368.2|2366.7|2368.3|2366.8|2366.3|2364.8|2
1768245020000|2026-01-12 19:10:20|2367.9|2366.4|2368.1|2366.6|2368.2|2366.7|2367.9|2366.4|1
1768245030000|2026-01-12 19:10:30|2368.2|2366.7|2367.9|2366.4|2368.2|2366.7|2367.9|2366.4|1
1768245040000|2026-01-12 19:10:40|2367.8|2366.3|2367.7|2366.2|2367.8|2366.3|2367.7|2366.2|1
1768245050000|2026-01-12 19:10:50|2367.6|2366.1|2368.2|2366.7|2369|2367.5|2367.5|2366|6
1768245060000|2026-01-12 19:11:00|2368.3|2366.8|2369.5|2368|2369.6|2368.1|2368.3|2366.8|4
1768245070000|2026-01-12 19:11:10|2369.7|2368.2|2369.7|2368.2|2369.7|2368.2|2369.7|2368.2|2
1768245080000|2026-01-12 19:11:20|2369.6|2368.1|2368.8|2367.3|2369.6|2368.1|2368.8|2367.3|2
1768245090000|2026-01-12 19:11:30|2368.9|2367.4|2369.3|2367.8|2369.3|2367.8|2368.9|2367.4|1
1768245100000|2026-01-12 19:11:40|2369.1|2367.6|2369.1|2367.6|2369.1|2367.6|2369.1|2367.6|1
1768245110000|2026-01-12 19:11:50|2369.2|2367.7|2370.1|2368.6|2370.1|2368.6|2369.2|2367.7|1
1768245120000|2026-01-12 19:12:00|2370.3|2368.8|2370.7|2369.2|2371.1|2369.6|2370.2|2368.7|6
1768245130000|2026-01-12 19:12:10|2370.8|2369.3|2371.2|2369.7|2371.2|2369.7|2370.8|2369.3|1
1768245140000|2026-01-12 19:12:20|2371.3|2369.8|2371.8|2370.3|2371.8|2370.3|2371.2|2369.7|4
1768245150000|2026-01-12 19:12:30|2371.7|2370.2|2372.2|2370.7|2372.2|2370.7|2371.6|2370.1|2
1768245160000|2026-01-12 19:12:40|2372.4|2370.9|2371.8|2370.3|2373.3|2371.3|2371.8|2369.3|4
1768245170000|2026-01-12 19:12:50|2371.9|2370.4|2372.5|2371|2372.5|2371|2371.8|2370.3|0
1768245180000|2026-01-12 19:13:00|2372.7|2371.2|2372.3|2370.8|2373.2|2371.7|2372.3|2370.8|5
1768245190000|2026-01-12 19:13:10|2372.2|2370.7|2370.7|2369.2|2372.2|2370.7|2370.7|2369.2|1
1768245200000|2026-01-12 19:13:20|2370.8|2369.3|2370.9|2369.4|2370.9|2369.4|2370.4|2368.9|0
1768245210000|2026-01-12 19:13:30|2370.8|2369.3|2371.2|2369.7|2371.7|2370.2|2370.8|2369.3|1
1768245220000|2026-01-12 19:13:40|2371.8|2370.3|2370.6|2369.1|2371.8|2370.3|2370.5|2369|1
1768245230000|2026-01-12 19:13:50|2370.5|2369|2370.3|2368.8|2371|2369.5|2370|2368.5|0
1768245240000|2026-01-12 19:14:00|2370.4|2368.9|2370.8|2369.3|2371.3|2369.8|2370.4|2368.9|1
1768245250000|2026-01-12 19:14:10|2371|2369.5|2370.8|2369.3|2371.1|2369.6|2370.7|2369.2|0
1768245260000|2026-01-12 19:14:20|2371|2369.5|2370.9|2369.4|2371|2369.5|2370.8|2369.3|0
1768245270000|2026-01-12 19:14:30|2370.8|2369.3|2370.4|2368.9|2371|2369.5|2370.4|2368.9|0
1768245280000|2026-01-12 19:14:40|2370.5|2369|2370.8|2369.3|2372.1|2369.6|2370.4|2368.1|0
1768245290000|2026-01-12 19:14:50|2370.9|2369.4|2370.5|2369|2371.3|2369.8|2370.5|2369|2
1768245300000|2026-01-12 19:15:00|2370.6|2369.1|2371|2369.5|2371.5|2370|2370.4|2368.9|0
1768245310000|2026-01-12 19:15:10|2371.2|2369.7|2371.3|2369.8|2371.4|2369.9|2371.2|2369.7|1
1768245320000|2026-01-12 19:15:20|2371.7|2370.2|2371.9|2370.4|2371.9|2370.4|2371.5|2370|0
1768245330000|2026-01-12 19:15:30|2371.8|2370.3|2371.8|2370.3|2371.8|2370.3|2371.3|2369.8|0
1768245340000|2026-01-12 19:15:40|2371.7|2370.2|2371.6|2370.1|2371.7|2370.2|2371.6|2370.1|1
1768245350000|2026-01-12 19:15:50|2371.5|2370|2372|2370.5|2372.4|2370.9|2371.5|2370|1
1768245360000|2026-01-12 19:16:00|2372.1|2370.6|2372|2370.5|2372.2|2370.7|2372|2370.5|0
1768245370000|2026-01-12 19:16:10|2372.2|2370.7|2372.2|2370.7|2372.2|2370.7|2372.1|2370.6|0
1768245380000|2026-01-12 19:16:20|2372.3|2370.8|2372|2370.5|2372.3|2370.8|2372|2370.5|1
1768245400000|2026-01-12 19:16:40|2371.8|2370.3|2372|2370.5|2372|2370.5|2371.8|2370.3|0
1768245410000|2026-01-12 19:16:50|2372.2|2370.7|2372.5|2371|2373.2|2371.7|2372.2|2370.7|4
1768245420000|2026-01-12 19:17:00|2372.4|2370.9|2372.4|2370.9|2372.5|2371|2372.3|2370.8|1
1768245430000|2026-01-12 19:17:10|2372.5|2371|2372.6|2371.1|2372.6|2371.1|2372.5|2371|2
1768245440000|2026-01-12 19:17:20|2372.7|2371.2|2372.4|2370.9|2372.7|2371.2|2372.4|2370.9|0
1768245450000|2026-01-12 19:17:30|2372.5|2371|2372.7|2371.2|2372.8|2371.3|2372.3|2370.8|1
1768245460000|2026-01-12 19:17:40|2372.6|2371.1|2373.3|2371.8|2373.3|2371.8|2372.5|2371|0
1768245470000|2026-01-12 19:17:50|2373.2|2371.7|2373.2|2371.7|2373.2|2371.7|2373.2|2371.7|1
1768245480000|2026-01-12 19:18:00|2373.1|2371.6|2373.2|2371.7|2373.2|2371.7|2373|2371.5|0
1768245490000|2026-01-12 19:18:10|2373.4|2371.9|2373|2371.5|2373.4|2371.9|2372.8|2371.3|1
1768245500000|2026-01-12 19:18:20|2372.9|2371.4|2372.7|2371.2|2372.9|2371.4|2372.7|2371.2|0
1768245520000|2026-01-12 19:18:40|2372.8|2371.3|2373.3|2371.8|2373.4|2371.9|2372.8|2371.3|0
1768245530000|2026-01-12 19:18:50|2373.5|2372|2373|2371.5|2373.5|2372|2372.9|2371.4|0
1768245540000|2026-01-12 19:19:00|2372.9|2371.4|2372.9|2371.4|2373|2371.5|2372.9|2371.4|0
1768245550000|2026-01-12 19:19:10|||||||||1
1768245560000|2026-01-12 19:19:20|2373|2371.5|2373.9|2372.4|2373.9|2372.4|2372.7|2371.2|4
1768245570000|2026-01-12 19:19:30|2373.8|2372.3|2373.9|2372.4|2374|2372.5|2373.7|2372.2|2
1768245580000|2026-01-12 19:19:40|2374|2372.5|2373.9|2372.4|2374|2372.5|2373.8|2372.3|0
1768245590000|2026-01-12 19:19:50|2374|2372.5|2373.9|2372.4|2374.1|2372.6|2373.9|2372.4|0
1768245600000|2026-01-12 19:20:00|2373.8|2372.3|2374.3|2372.8|2374.3|2372.8|2373.2|2371.7|2
1768245610000|2026-01-12 19:20:10|2374.2|2372.7|2375.4|2373.9|2375.4|2373.9|2374.2|2372.7|4
1768245620000|2026-01-12 19:20:20|2375.2|2373.7|2374.2|2372.7|2375.2|2373.7|2374.2|2372.7|2
1768245630000|2026-01-12 19:20:30|2374.1|2372.6|2374|2372.5|2374.1|2372.6|2372.9|2371.4|6
1768245640000|2026-01-12 19:20:40|2373.9|2372.4|2373.9|2372.4|2373.9|2372.4|2373.5|2372|0
1768245650000|2026-01-12 19:20:50|2374|2372.5|2374.5|2373|2374.5|2373|2373.9|2372.4|1
1768245660000|2026-01-12 19:21:00|2374.2|2372.7|2373.5|2372|2374.2|2372.7|2373.4|2371.9|1
1768245670000|2026-01-12 19:21:10|2373.4|2371.9|2374.6|2373.1|2374.7|2373.2|2373.2|2371.7|12
1768245680000|2026-01-12 19:21:20|2374.5|2373|2375.7|2374.2|2376.1|2374.6|2374.4|2372.9|3
1768245690000|2026-01-12 19:21:30|2375.6|2374.1|2374.9|2373.4|2375.6|2374.1|2374.9|2373.4|0
1768245700000|2026-01-12 19:21:40|2375|2373.5|2374.9|2373.4|2375|2373.5|2374.3|2372.8|0
1768245710000|2026-01-12 19:21:50|2374.8|2373.3|2374.6|2373.1|2374.8|2373.3|2374.6|2373.1|0
1768245720000|2026-01-12 19:22:00|2374.7|2373.2|2375.5|2374|2375.7|2374.2|2374.7|2373.2|2
1768245730000|2026-01-12 19:22:10|2374.9|2373.4|2375.9|2374.4|2375.9|2374.4|2374.9|2373.4|1
1768245740000|2026-01-12 19:22:20|2375.8|2374.3|2376|2374.5|2376|2374.5|2375.8|2374.3|0
1768245750000|2026-01-12 19:22:30|2376.2|2374.7|2375.7|2374.2|2376.2|2374.7|2375.7|2374.2|2
1768245760000|2026-01-12 19:22:40|2375.3|2373.8|2375.5|2374|2375.6|2374.1|2375.1|2373.6|0
1768245770000|2026-01-12 19:22:50|2375.6|2374.1|2375.4|2373.9|2375.8|2374.3|2375.4|2373.9|0
1768245780000|2026-01-12 19:23:00|2375.5|2374|2376.1|2374.6|2376.1|2374.6|2375.5|2374|2
1768245790000|2026-01-12 19:23:10|2376|2374.5|2375.6|2374.1|2376|2374.5|2375.6|2374.1|0
1768245800000|2026-01-12 19:23:20|2375.7|2374.2|2374.8|2373.3|2375.7|2374.2|2374.4|2372.9|3
1768245810000|2026-01-12 19:23:30|2374.9|2373.4|2373.8|2372.3|2375|2373.5|2373.8|2372.3|0
1768245820000|2026-01-12 19:23:40|2373.9|2372.4|2374.2|2372.7|2374.3|2372.8|2373.9|2372.4|0
1768245830000|2026-01-12 19:23:50|2374.3|2372.8|2374.3|2372.8|2374.3|2372.8|2374.2|2372.7|0
1768245840000|2026-01-12 19:24:00|2374.4|2372.9|2374.5|2373|2374.5|2373|2373.9|2372.4|0
1768245860000|2026-01-12 19:24:20|2374.4|2372.9|2374.7|2373.2|2374.8|2373.3|2374.4|2372.9|0
1768245870000|2026-01-12 19:24:30|2376.1|2372.1|2375.2|2373.7|2376.1|2373.7|2374.8|2372.1|0
1768245880000|2026-01-12 19:24:40|2375.1|2373.6|2374.7|2373.2|2375.1|2373.6|2374.5|2373|0
1768245890000|2026-01-12 19:24:50|2374.8|2373.3|2374.3|2372.8|2375.1|2373.6|2374.3|2372.8|5
1768245900000|2026-01-12 19:25:00|2374.4|2372.9|2374.4|2372.9|2374.4|2372.9|2374.4|2372.9|0
1768245910000|2026-01-12 19:25:10|2374.2|2372.7|2374.3|2372.8|2374.3|2372.8|2374.2|2372.7|0
1768245920000|2026-01-12 19:25:20|2374.1|2372.6|2374.2|2372.7|2374.3|2372.8|2374.1|2372.6|0
1768245930000|2026-01-12 19:25:30|2374.3|2372.8|2374.2|2372.7|2374.3|2372.8|2374.2|2372.7|0
1768245940000|2026-01-12 19:25:40|2374.3|2372.8|2375.2|2373.7|2375.2|2373.7|2374.3|2372.8|0
1768245950000|2026-01-12 19:25:50|2375.3|2373.8|2375.7|2374.2|2375.7|2374.2|2375.3|2373.8|0
1768245960000|2026-01-12 19:26:00|2376|2374.5|2377.1|2375.6|2378.8|2377.3|2376|2374.5|4
1768245970000|2026-01-12 19:26:10|2377.2|2375.7|2377.2|2375.7|2377.2|2375.7|2377.1|2375.6|0
1768245980000|2026-01-12 19:26:20|2377.3|2375.8|2377.2|2375.7|2377.3|2375.8|2377.2|2375.7|0
1768245990000|2026-01-12 19:26:30|2377.4|2375.9|2376.6|2375.1|2377.4|2375.9|2376.4|2374.9|1
1768246000000|2026-01-12 19:26:40|2376.7|2375.2|2375.7|2374.2|2376.7|2375.2|2375.4|2373.9|3
1768246010000|2026-01-12 19:26:50|2375.6|2374.1|2375.7|2374.2|2375.7|2374.2|2375.6|2374.1|1
1768246020000|2026-01-12 19:27:00|2376.2|2374.7|2377.6|2376.1|2378.4|2376.1|2376.2|2374.4|3
1768246030000|2026-01-12 19:27:10|2377.5|2376|2377.2|2375.7|2377.5|2376|2376.9|2375.4|0
1768246040000|2026-01-12 19:27:20|2377.3|2375.8|2376.3|2374.8|2377.3|2375.8|2376.3|2374.8|1
1768246050000|2026-01-12 19:27:30|2376.2|2374.7|2376.6|2375.1|2376.6|2375.1|2376.2|2374.7|0
1768246070000|2026-01-12 19:27:50|2377.7|2373.7|2376.6|2375.1|2377.7|2375.1|2376.6|2373.7|0
1768246080000|2026-01-12 19:28:00|2376.5|2375|2377.9|2376.4|2378.1|2376.4|2376.5|2374.1|0
1768246090000|2026-01-12 19:28:10|2377.8|2376.3|2377.7|2376.2|2377.8|2376.3|2377.7|2376.2|0
1768246100000|2026-01-12 19:28:20|2377.8|2376.3|2379.2|2377.7|2379.2|2377.7|2377.7|2376.2|0
1768246110000|2026-01-12 19:28:30|2379.1|2377.6|2378.6|2377.1|2379.1|2377.6|2378.6|2377.1|1
1768246120000|2026-01-12 19:28:40|2378.7|2377.2|2378.8|2377.3|2378.9|2377.4|2378.7|2377.2|0
1768246130000|2026-01-12 19:28:50|2378.9|2377.4|2378.8|2377.3|2379|2377.5|2378.7|2377.2|1
1768246140000|2026-01-12 19:29:00|2378.9|2377.4|2378.9|2377.4|2379.5|2378|2378.9|2377.4|2
1768246150000|2026-01-12 19:29:10|2379|2377.5|2380|2378.5|2380|2378.5|2379|2377.5|2
1768246160000|2026-01-12 19:29:20|2379.8|2378.3|2380.2|2378.7|2380.2|2378.7|2379.8|2378.3|0
1768246170000|2026-01-12 19:29:30|2380.3|2378.8|2379.2|2377.7|2380.8|2379.3|2379.2|2377.7|4
1768246180000|2026-01-12 19:29:40|2379.4|2377.9|2379.1|2377.6|2379.4|2377.9|2377.9|2376.4|5
1768246190000|2026-01-12 19:29:50|2379|2377.5|2378.7|2377.2|2379|2377.5|2378.4|2376.9|1
1768246200000|2026-01-12 19:30:00|2378.8|2377.3|2379.8|2378.3|2380.3|2378.8|2378.5|2377|11
1768246210000|2026-01-12 19:30:10|2379.3|2377.8|2380|2378.5|2380.1|2378.6|2379.1|2377.6|1
1768246220000|2026-01-12 19:30:20|2379.2|2377.7|2378.9|2377.4|2379.3|2377.8|2378.9|2377.4|1
1768246230000|2026-01-12 19:30:30|2378.5|2377|2378.5|2377|2378.5|2377|2378.5|2377|1
1768246240000|2026-01-12 19:30:40|2378.6|2377.1|2378.6|2377.1|2378.6|2377.1|2378.5|2377|0
1768246250000|2026-01-12 19:30:50|2378.5|2377|2378.6|2377.1|2378.6|2377.1|2378.3|2376.8|1
1768246260000|2026-01-12 19:31:00|2378.7|2377.2|2379.4|2377.9|2379.8|2378.3|2378.7|2377.2|1
1768246270000|2026-01-12 19:31:10|2379.3|2377.8|2379|2377.5|2379.4|2377.9|2379|2377.5|5
1768246280000|2026-01-12 19:31:20|2379.1|2377.6|2379.5|2378|2379.8|2378.3|2379.1|2377.6|1
1768246300000|2026-01-12 19:31:40|2379.6|2378.1|2380.8|2379.3|2381|2379.5|2379.6|2378.1|3
1768246310000|2026-01-12 19:31:50|2380.9|2379.4|2380.7|2379.2|2381|2379.5|2380.7|2379.2|1
1768246320000|2026-01-12 19:32:00|2380.5|2379|2380|2378.5|2381.2|2379|2380|2377.2|1
1768246330000|2026-01-12 19:32:10|||||||||1
1768246340000|2026-01-12 19:32:20|2379.9|2378.4|2379.9|2378.4|2379.9|2378.4|2379.8|2378.3|0
1768246350000|2026-01-12 19:32:30|2379.8|2378.3|2379.9|2378.4|2380|2378.5|2379.8|2378.3|0
1768246360000|2026-01-12 19:32:40|2379.8|2378.3|2378.9|2377.4|2379.8|2378.3|2378.8|2377.3|9
1768246370000|2026-01-12 19:32:50|2378.8|2377.3|2377.8|2376.3|2379|2377.3|2377.8|2375|1
1768246380000|2026-01-12 19:33:00|2377.7|2376.2|2377.6|2376.1|2377.9|2376.4|2377.6|2376.1|0
1768246390000|2026-01-12 19:33:10|2377.5|2376|2378.2|2376.7|2378.6|2377.1|2377.5|2376|6
1768246400000|2026-01-12 19:33:20|2378.4|2376.9|2377.8|2376.3|2378.4|2376.9|2377.8|2376.3|0
1768246410000|2026-01-12 19:33:30|2377.9|2376.4|2378|2376.5|2378|2376.5|2377.8|2376.3|1
1768246420000|2026-01-12 19:33:40|2377.9|2376.4|2377.9|2376.4|2377.9|2376.4|2377.9|2376.4|0
1768246430000|2026-01-12 19:33:50|2378|2376.5|2378|2376.5|2378.1|2376.6|2377.9|2376.4|0
1768246440000|2026-01-12 19:34:00|2377.9|2376.4|2377.9|2376.4|2377.9|2376.4|2377.9|2376.4|0
1768246450000|2026-01-12 19:34:10|2377.8|2376.3|2377.8|2376.3|2377.8|2376.3|2377.8|2376.3|0
1768246460000|2026-01-12 19:34:20|2377.9|2376.4|2377.8|2376.3|2377.9|2376.4|2377.8|2376.3|0
1768246490000|2026-01-12 19:34:50|2377.5|2376|2377.5|2376|2377.5|2376|2377.4|2375.9|1
1768246500000|2026-01-12 19:35:00|2377.7|2376.2|2378.4|2374.4|2378.4|2376.2|2377|2374.3|2
1768246510000|2026-01-12 19:35:10|2378.3|2376.9|2379.1|2377.6|2379.1|2377.6|2378.3|2376.8|3
1768246520000|2026-01-12 19:35:20|2379|2377.5|2379.1|2377.6|2379.1|2377.6|2379|2377.5|0
1768246530000|2026-01-12 19:35:30|2379|2377.5|2379|2377.5|2379.1|2377.6|2378.9|2377.4|0
1768246540000|2026-01-12 19:35:40|2379.2|2377.7|2379.2|2377.7|2379.3|2377.8|2379.1|2377.6|0
1768246550000|2026-01-12 19:35:50|2379|2377.5|2378.8|2377.3|2379.3|2377.8|2378.7|2377.2|3
1768246560000|2026-01-12 19:36:00|2378.5|2377|2378.2|2376.7|2378.5|2377|2378.2|2376.7|0
1768246570000|2026-01-12 19:36:10|2378.1|2376.6|2378.5|2377|2378.5|2377|2378.1|2376.6|2
1768246580000|2026-01-12 19:36:20|2378.4|2376.9|2377.6|2376.1|2378.4|2376.9|2377.4|2375.9|9
1768246590000|2026-01-12 19:36:30|2377.5|2376|2378.1|2376.6|2379.7|2376.7|2377.5|2375.7|0
1768246600000|2026-01-12 19:36:40|2377.7|2376.2|2377.4|2375.9|2377.7|2376.2|2377.2|2375.7|1
1768246620000|2026-01-12 19:37:00|2377.3|2375.8|2377.4|2375.9|2377.4|2375.9|2377.3|2375.8|3
1768246630000|2026-01-12 19:37:10|2377.3|2375.8|2377.4|2375.9|2377.4|2375.9|2377.3|2375.8|1
1768246640000|2026-01-12 19:37:20|2377.3|2375.8|2377.3|2375.8|2377.4|2375.9|2377.3|2375.8|0
1768246650000|2026-01-12 19:37:30|2377.2|2375.7|2376.4|2374.9|2377.2|2375.7|2376.2|2374.7|5
1768246660000|2026-01-12 19:37:40|2376.5|2375|2376.4|2374.9|2376.8|2375.3|2376.3|2374.8|0
1768246670000|2026-01-12 19:37:50|2376.5|2375|2376.7|2375.2|2376.7|2375.2|2376.4|2374.9|2
1768246680000|2026-01-12 19:38:00|2376.8|2375.3|2377.4|2375.9|2377.4|2375.9|2376.8|2375.3|1
1768246690000|2026-01-12 19:38:10|||||||||1
1768246700000|2026-01-12 19:38:20|2377.5|2376|2377.4|2375.9|2377.6|2376.1|2377.4|2375.9|0
1768246720000|2026-01-12 19:38:40|2377.5|2376|2377.4|2375.9|2377.5|2376|2377.4|2375.9|0
1768246770000|2026-01-12 19:39:30|2377.5|2376|2377.7|2376.2|2377.7|2376.2|2377.5|2376|0
1768246780000|2026-01-12 19:39:40|2377.6|2376.1|2377.3|2375.8|2377.7|2376.2|2377.3|2375.8|1
1768246790000|2026-01-12 19:39:50|2377.4|2375.9|2377.7|2376.2|2377.8|2376.3|2377.4|2375.9|0
1768246800000|2026-01-12 19:40:00|2377.8|2376.3|2377.8|2376.3|2378.2|2376.7|2377.7|2376.2|2
1768246820000|2026-01-12 19:40:20|2377.9|2376.4|2377.9|2376.4|2377.9|2376.4|2377.9|2376.4|1
1768246840000|2026-01-12 19:40:40|2377.8|2376.3|2377.8|2376.3|2377.8|2376.3|2377.8|2376.3|0
1768246850000|2026-01-12 19:40:50|2378|2376.5|2378.5|2377|2378.7|2377.2|2377.8|2376.3|4
1768246860000|2026-01-12 19:41:00|2378.6|2377.1|2377.8|2376.3|2378.8|2377.3|2377.8|2376.3|4
1768246880000|2026-01-12 19:41:20|2377.7|2376.2|2376.9|2375.4|2377.8|2376.3|2376.9|2375.4|2
1768246890000|2026-01-12 19:41:30|2377|2375.5|2376.9|2375.4|2377.4|2375.9|2376.9|2375.4|0
1768246900000|2026-01-12 19:41:40|2377|2375.5|2376.7|2375.2|2377|2375.5|2376.7|2375.2|0
1768246910000|2026-01-12 19:41:50|2376.8|2375.3|2377.1|2375.6|2377.1|2375.6|2376.8|2375.3|0
1768246920000|2026-01-12 19:42:00|2377.2|2375.7|2376.7|2375.2|2378.2|2375.7|2376.3|2374.2|2
1768246940000|2026-01-12 19:42:20|2375.1|2373.6|2374|2372.5|2376.1|2374.6|2373.4|2371.9|10
1768246950000|2026-01-12 19:42:30|2374.1|2372.6|2374.3|2372.8|2374.6|2373.1|2374.1|2372.6|1
1768246960000|2026-01-12 19:42:40|2374.2|2372.7|2374.7|2373.2|2374.7|2373.2|2374.2|2372.7|1
1768246970000|2026-01-12 19:42:50|2374.6|2373.1|2375.1|2373.6|2376.3|2373.6|2374.6|2372.3|0
1768246980000|2026-01-12 19:43:00|2375.2|2373.7|2375.3|2373.8|2375.4|2373.9|2375.1|2373.6|2
1768246990000|2026-01-12 19:43:10|2375.4|2373.9|2375.6|2374.1|2375.6|2374.1|2375.3|2373.8|0
1768247000000|2026-01-12 19:43:20|2374.9|2373.4|2375.5|2374|2375.5|2374|2374.9|2373.4|2
1768247010000|2026-01-12 19:43:30|2375.6|2374.1|2375.1|2373.6|2375.8|2374.3|2375.1|2373.6|2
1768247020000|2026-01-12 19:43:40|2375.3|2373.8|2375.4|2373.9|2375.4|2373.9|2375.3|2373.8|0
1768247030000|2026-01-12 19:43:50|2375.2|2373.7|2375.8|2374.3|2375.8|2374.3|2375.2|2373.7|0
1768247040000|2026-01-12 19:44:00|2375.7|2374.2|2376|2374.5|2376|2374.5|2375.7|2374.2|0
1768247050000|2026-01-12 19:44:10|2375.9|2374.4|2375.6|2374.1|2375.9|2374.4|2375.5|2374|0
1768247060000|2026-01-12 19:44:20|2375.5|2374|2374.9|2373.4|2375.5|2374|2374.7|2373.2|1
1768247070000|2026-01-12 19:44:30|2375.3|2373.8|2375.5|2374|2375.7|2374.2|2375.3|2373.8|2
1768247080000|2026-01-12 19:44:40|2375.4|2373.9|2375.8|2374.3|2375.8|2374.3|2375.4|2373.9|1
1768247090000|2026-01-12 19:44:50|2375.7|2374.2|2375.7|2374.2|2375.7|2374.2|2375.7|2374.2|0
1768247100000|2026-01-12 19:45:00|2375.8|2374.3|2375.9|2374.4|2376.4|2374.9|2375.8|2374.3|0
1768247110000|2026-01-12 19:45:10|2376|2374.5|2375.8|2374.3|2376|2374.5|2375.8|2374.3|0
1768247120000|2026-01-12 19:45:20|2375.5|2374|2375.2|2373.7|2375.5|2374|2374.8|2373.3|3
1768247130000|2026-01-12 19:45:30|2375.1|2373.6|2374.2|2372.7|2375.1|2373.6|2374.2|2372.7|0
1768247140000|2026-01-12 19:45:40|2373.9|2372.4|2374.8|2373.3|2374.8|2373.3|2373.8|2372.3|1
1768247150000|2026-01-12 19:45:50|2374.9|2373.4|2375|2373.5|2375|2373.5|2374.8|2373.3|0
1768247160000|2026-01-12 19:46:00|2375.4|2373.9|2375.6|2374.1|2375.6|2374.1|2375.3|2373.8|1
1768247170000|2026-01-12 19:46:10|2375.8|2374.3|2375.5|2374|2375.9|2374.4|2375.3|2373.8|0
1768247180000|2026-01-12 19:46:20|2374.8|2373.3|2375|2373.5|2375.9|2373.5|2374.6|2371.9|0
1768247190000|2026-01-12 19:46:30|2375.2|2373.7|2375.2|2373.7|2375.3|2373.8|2375.1|2373.6|0
1768247200000|2026-01-12 19:46:40|2375.7|2374.2|2375.7|2374.2|2375.7|2374.2|2375.7|2374.2|0
1768247210000|2026-01-12 19:46:50|2375.6|2374.1|2376.4|2374.9|2376.4|2374.9|2375.6|2374.1|3
1768247220000|2026-01-12 19:47:00|2376.3|2374.8|2376.3|2374.8|2376.3|2374.8|2376.3|2374.8|0
1768247230000|2026-01-12 19:47:10|2376.2|2374.7|2375.1|2373.6|2376.2|2374.7|2375.1|2373.6|0
1768247240000|2026-01-12 19:47:20|2375|2373.5|2375.1|2373.6|2375.1|2373.6|2374.9|2373.4|0
1768247250000|2026-01-12 19:47:30|2374.9|2373.4|2375.1|2373.6|2375.2|2373.7|2374.5|2373|2
1768247260000|2026-01-12 19:47:40|2375.2|2373.7|2374.2|2372.7|2375.2|2373.7|2374.2|2372.7|0
1768247270000|2026-01-12 19:47:50|2375.7|2371.7|2374.6|2373.1|2375.7|2373.2|2374.5|2371.7|0
1768247280000|2026-01-12 19:48:00|2375.7|2371.7|2374.2|2372.7|2375.7|2373.2|2374.2|2371.7|0
1768247290000|2026-01-12 19:48:10|2374.3|2372.8|2374.1|2372.6|2374.3|2372.8|2374.1|2372.6|0
1768247300000|2026-01-12 19:48:20|2374.2|2372.7|2374.6|2373.1|2374.6|2373.1|2374.2|2372.7|0
1768247310000|2026-01-12 19:48:30|2374.5|2373|2373.1|2371.6|2374.5|2373|2373.1|2371.6|5
1768247320000|2026-01-12 19:48:40|2373.2|2371.7|2373.2|2371.7|2373.2|2371.7|2373.2|2371.7|0
1768247330000|2026-01-12 19:48:50|2373.3|2371.8|2373.4|2371.9|2373.4|2371.9|2373.3|2371.8|0
1768247340000|2026-01-12 19:49:00|2373.7|2372.2|2373.7|2372.2|2373.7|2372.2|2373.5|2372|1
1768247350000|2026-01-12 19:49:10|2373.4|2371.9|2373.3|2371.8|2373.4|2371.9|2373.2|2371.7|0
1768247360000|2026-01-12 19:49:20|2373.2|2371.7|2372.3|2370.8|2373.2|2371.7|2372.3|2370.8|5
1768247370000|2026-01-12 19:49:30|2372.4|2370.9|2372.4|2370.9|2372.6|2371.1|2372.4|2370.9|0
1768247380000|2026-01-12 19:49:40|2372.6|2371.1|2372.1|2370.6|2372.6|2371.1|2372.1|2370.6|2
1768247390000|2026-01-12 19:49:50|2372.3|2370.8|2371.6|2370.1|2372.3|2370.8|2371.6|2370.1|2
1768247400000|2026-01-12 19:50:00|2371.3|2369.8|2370.3|2368.8|2371.3|2369.8|2369.5|2368|11
1768247410000|2026-01-12 19:50:10|2370.5|2369|2370.5|2369|2370.6|2369.1|2370.4|2368.9|0
1768247420000|2026-01-12 19:50:20|2370.6|2369.1|2370.2|2368.7|2370.8|2369.3|2369.9|2368.4|0
1768247430000|2026-01-12 19:50:30|2370.3|2368.8|2370.2|2368.7|2370.3|2368.8|2370.2|2368.7|0
1768247440000|2026-01-12 19:50:40|2370.3|2368.8|2369.7|2368.2|2370.5|2369|2369.6|2368.1|4
1768247450000|2026-01-12 19:50:50|2369.6|2368.1|2368.6|2367.1|2369.6|2368.1|2368.6|2367.1|2
1768247460000|2026-01-12 19:51:00|2368.5|2367|2367.8|2366.3|2369.7|2367.3|2367.8|2365.7|0
1768247470000|2026-01-12 19:51:10|2367.7|2366.2|2367.3|2365.8|2367.7|2366.2|2366.9|2365.4|4
1768247480000|2026-01-12 19:51:20|2367.2|2365.7|2366.7|2365.2|2367.2|2365.7|2366.6|2365.1|0
1768247490000|2026-01-12 19:51:30|2366.8|2365.3|2367.1|2365.6|2367.6|2366.1|2366.6|2365.1|2
1768247500000|2026-01-12 19:51:40|2367.3|2365.8|2367.3|2365.8|2367.4|2365.9|2367.2|2365.7|0
1768247510000|2026-01-12 19:51:50|2367.4|2365.9|2368.7|2367.2|2368.7|2367.2|2367.4|2365.9|3
1768247520000|2026-01-12 19:52:00|2368.8|2367.3|2369.3|2367.8|2369.3|2367.8|2368.6|2367.1|1
1768247530000|2026-01-12 19:52:10|2369.2|2367.7|2369.5|2368|2369.5|2368|2369.2|2367.7|0
1768247540000|2026-01-12 19:52:20|2369.4|2367.9|2370.2|2368.7|2370.2|2368.7|2369.4|2367.9|0
1768247550000|2026-01-12 19:52:30|2370.3|2368.8|2370.2|2368.7|2370.3|2368.8|2370|2368.5|0
1768247560000|2026-01-12 19:52:40|2369.9|2368.4|2370.2|2368.7|2370.2|2368.7|2369.9|2368.4|0
1768247570000|2026-01-12 19:52:50|2370.1|2368.6|2370.9|2369.4|2371|2369.5|2370.1|2368.6|1
1768247580000|2026-01-12 19:53:00|2370.8|2369.3|2370.2|2368.7|2371.1|2369.6|2370.2|2368.7|0
1768247590000|2026-01-12 19:53:10|2370.3|2368.8|2370.4|2368.9|2370.5|2369|2370.2|2368.7|0
1768247600000|2026-01-12 19:53:20|2370.3|2368.8|2370.2|2368.7|2370.3|2368.8|2370.1|2368.6|0
1768247610000|2026-01-12 19:53:30|2370.1|2368.6|2370.5|2369|2370.5|2369|2370.1|2368.6|0
1768247620000|2026-01-12 19:53:40|2370.3|2368.8|2370.7|2369.2|2370.7|2369.2|2370.3|2368.8|0
1768247630000|2026-01-12 19:53:50|2370.8|2369.3|2370.8|2369.3|2370.8|2369.3|2370.7|2369.2|0
1768247650000|2026-01-12 19:54:10|2370.9|2369.4|2370.8|2369.3|2370.9|2369.4|2370.8|2369.3|0
1768247660000|2026-01-12 19:54:20|2370.7|2369.2|2370.7|2369.2|2370.7|2369.2|2370.7|2369.2|0
1768247670000|2026-01-12 19:54:30|2371|2369.5|2370.8|2369.3|2371|2369.5|2370.8|2369.3|1
1768247680000|2026-01-12 19:54:40|2370.6|2369.1|2370.5|2369|2371.4|2369.5|2370.4|2367.4|0
1768247700000|2026-01-12 19:55:00|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|2369.7|2368.2|0
1768247720000|2026-01-12 19:55:20|2369.9|2368.4|2369.9|2368.4|2369.9|2368.4|2369.9|2368.4|0
1768247730000|2026-01-12 19:55:30|2369|2367.5|2368.3|2366.8|2369.2|2367.7|2368.2|2366.7|2
1768247740000|2026-01-12 19:55:40|2368.4|2366.9|2367.6|2366.1|2368.4|2366.9|2367.6|2366.1|0
1768247750000|2026-01-12 19:55:50|2367.7|2366.2|2368.5|2367|2368.7|2367|2367.5|2364.7|0
1768247760000|2026-01-12 19:56:00|2368.4|2366.9|2368.6|2367.1|2369.6|2368.1|2368.4|2366.9|3
1768247770000|2026-01-12 19:56:10|2368.7|2367.2|2368.7|2367.2|2369.2|2367.7|2368.5|2367|1
1768247780000|2026-01-12 19:56:20|2369.8|2365.8|2368.5|2367|2369.8|2367|2368.1|2365.8|1
1768247790000|2026-01-12 19:56:30|2367.8|2366.3|2368|2366.5|2368|2366.5|2367.8|2366.3|0
1768247800000|2026-01-12 19:56:40|2368.1|2366.6|2367.9|2366.4|2368.2|2366.7|2367.7|2366.2|0
1768247810000|2026-01-12 19:56:50|2367.8|2366.3|2368.5|2367|2368.9|2367.4|2367.8|2366.3|0
1768247820000|2026-01-12 19:57:00|2368.3|2366.8|2368.5|2367|2368.5|2367|2368.3|2366.8|0
1768247830000|2026-01-12 19:57:10|2368.7|2367.2|2365.1|2363.6|2368.7|2367.2|2363.7|2362.2|8
1768247840000|2026-01-12 19:57:20|2365|2363.5|2364.5|2363|2366|2363.5|2364|2362|5
1768247850000|2026-01-12 19:57:30|2364.3|2362.8|2364.8|2363.3|2365|2363.5|2364.2|2362.7|2
1768247860000|2026-01-12 19:57:40|2364.9|2363.4|2365.9|2364.4|2366|2364.5|2364.9|2363.4|1
1768247870000|2026-01-12 19:57:50|2366|2364.5|2365.6|2364.1|2366.6|2365.1|2365.5|2364|1
1768247880000|2026-01-12 19:58:00|2365.5|2364|2364.8|2363.3|2365.6|2364.1|2364.7|2363.2|0
1768247890000|2026-01-12 19:58:10|2364.7|2363.2|2365.6|2364.1|2365.6|2364.1|2364.7|2363.2|1
1768247900000|2026-01-12 19:58:20|2365.9|2364.4|2366.8|2365.3|2366.9|2365.4|2365.9|2364.4|0
1768247910000|2026-01-12 19:58:30|2366.7|2365.2|2365.8|2364.3|2367.1|2365.2|2365.7|2363.1|0
1768247920000|2026-01-12 19:58:40|2365.9|2364.4|2365.6|2364.1|2366.1|2364.6|2365.6|2364.1|0
1768247930000|2026-01-12 19:58:50|2365.7|2364.2|2365.8|2364.3|2365.9|2364.4|2365.7|2364.2|0
1768247940000|2026-01-12 19:59:00|2365.7|2364.2|2366.2|2364.7|2366.5|2365|2365.7|2364.2|1
1768247950000|2026-01-12 19:59:10|2366.3|2364.8|2366.2|2364.7|2366.4|2364.9|2366.2|2364.7|0
1768247960000|2026-01-12 19:59:20|2366.1|2364.6|2365.9|2364.4|2366.2|2364.7|2365.9|2364.4|1
1768247970000|2026-01-12 19:59:30|2365.8|2364.3|2366.1|2364.6|2366.1|2364.6|2365.8|2364.3|0
1768247980000|2026-01-12 19:59:40|2366|2364.5|2365.9|2364.4|2366.1|2364.6|2365.8|2364.3|0
1768247990000|2026-01-12 19:59:50|2365.8|2364.3|2366|2364.5|2366|2364.5|2365.7|2364.2|0
1768248000000|2026-01-12 20:00:00|2365.9|2364.4|2365|2363.5|2367.5|2364.7|2364.7|2363.2|5
1768248010000|2026-01-12 20:00:10|2365.2|2363.7|2366|2364.5|2366|2364.5|2365.1|2363.6|2
1768248020000|2026-01-12 20:00:20|2365.9|2364.4|2366.2|2364.7|2367.3|2364.8|2365.8|2363.3|0
1768248030000|2026-01-12 20:00:30|2366.1|2364.6|2363.5|2362|2366.2|2364.7|2363.5|2362|4
1768248040000|2026-01-12 20:00:40|2363.4|2361.9|2363.4|2361.9|2363.4|2361.9|2363.4|2361.9|0
1768248050000|2026-01-12 20:00:50|2364.4|2362.9|2363.8|2362.3|2364.5|2363|2363.6|2362.1|2
1768248060000|2026-01-12 20:01:00|2364.2|2362.7|2364.6|2363.1|2365|2363.5|2364.2|2362.7|0
1768248070000|2026-01-12 20:01:10|2365|2363.5|2364.1|2362.6|2365|2363.5|2364.1|2362.6|13
1768248080000|2026-01-12 20:01:20|2363.9|2362.4|2363.8|2362.3|2364.1|2362.6|2363.8|2362.3|1
1768248090000|2026-01-12 20:01:30|2363.7|2362.2|2363|2361.5|2363.7|2362.2|2361.9|2360.4|3
1768248100000|2026-01-12 20:01:40|2363.2|2361.7|2362.9|2361.4|2363.2|2361.7|2362.8|2361.3|1
1768248110000|2026-01-12 20:01:50|2363|2361.5|2362.5|2361|2363.5|2362|2362.5|2361|2
1768248120000|2026-01-12 20:02:00|2362.4|2360.9|2362.5|2361|2362.6|2361.1|2362.2|2360.7|1
1768248130000|2026-01-12 20:02:10|2362.6|2361.1|2362.1|2360.6|2362.6|2361.1|2362.1|2360.6|3
1768248140000|2026-01-12 20:02:20|2362|2360.5|2362|2360.5|2362|2360.5|2361.9|2360.4|0
1768248150000|2026-01-12 20:02:30|2362.2|2360.7|2363.1|2361.6|2363.1|2361.6|2362|2360.5|2
1768248160000|2026-01-12 20:02:40|2362.9|2361.4|2362.3|2360.8|2364.1|2361.6|2362.3|2360.1|0
1768248170000|2026-01-12 20:02:50|2362.2|2360.7|2362.1|2360.6|2362.4|2360.9|2361.9|2360.4|0
1768248180000|2026-01-12 20:03:00|2361.9|2360.4|2361.3|2359.8|2362.1|2360.6|2361.3|2359.8|2
1768248190000|2026-01-12 20:03:10|2361.2|2359.7|2360.7|2359.2|2361.2|2359.7|2360.1|2358.6|4
1768248200000|2026-01-12 20:03:20|2360.5|2359|2361.2|2359.7|2361.2|2359.7|2360.3|2358.8|1
1768248210000|2026-01-12 20:03:30|2361.3|2359.8|2361.6|2360.1|2361.6|2360.1|2361.2|2359.7|0
1768248220000|2026-01-12 20:03:40|2361.5|2360|2361.4|2359.9|2361.6|2360.1|2361.4|2359.9|1
1768248230000|2026-01-12 20:03:50|2361.1|2359.6|2360.9|2359.4|2362.1|2359.6|2360.7|2358.1|1
1768248240000|2026-01-12 20:04:00|2361|2359.5|2360.4|2358.9|2361.1|2359.6|2360.3|2358.8|0
1768248250000|2026-01-12 20:04:10|2360.5|2359|2360.6|2359.1|2360.7|2359.2|2360.1|2358.6|0
1768248260000|2026-01-12 20:04:20|2360.7|2359.2|2360.6|2359.1|2360.7|2359.2|2360.6|2359.1|0
1768248270000|2026-01-12 20:04:30|2360.5|2359|2358.9|2357.4|2360.8|2359.3|2358.8|2357.3|12
1768248280000|2026-01-12 20:04:40|2358.7|2357.2|2359.3|2357.8|2359.6|2358.1|2358.4|2356.9|0
1768248290000|2026-01-12 20:04:50|2359.1|2357.6|2359.5|2358|2359.5|2358|2359.1|2357.6|0
1768248300000|2026-01-12 20:05:00|2359.6|2358.1|2359.5|2358|2359.8|2358.3|2359.4|2357.9|0
1768248310000|2026-01-12 20:05:10|2359.6|2358.1|2359.7|2358.2|2359.8|2358.3|2359.4|2357.9|0
1768248320000|2026-01-12 20:05:20|2359.8|2358.3|2359.9|2358.4|2360|2358.5|2359.7|2358.2|0
1768248330000|2026-01-12 20:05:30|2360.1|2358.6|2362.3|2360.8|2362.4|2360.9|2360.1|2358.6|5
1768248340000|2026-01-12 20:05:40|2362.4|2360.9|2362.7|2361.2|2362.8|2361.3|2362.4|2360.9|0
1768248350000|2026-01-12 20:05:50|2362.8|2361.3|2362.8|2361.3|2363|2361.5|2362.5|2361|0
1768248360000|2026-01-12 20:06:00|2363|2361.5|2363.1|2361.6|2363.2|2361.7|2362.4|2360.9|5
1768248370000|2026-01-12 20:06:10|2363.2|2361.7|2362.7|2361.2|2363.4|2361.9|2362.7|2361.2|0
1768248380000|2026-01-12 20:06:20|2362.6|2361.1|2361.8|2360.3|2362.7|2361.2|2361.7|2360.2|0
1768248390000|2026-01-12 20:06:30|2361.7|2360.2|2361.2|2359.7|2362.7|2360.2|2361.2|2358.7|0
1768248400000|2026-01-12 20:06:40|2361.7|2357.7|2360.3|2358.8|2361.7|2359.2|2360|2357.7|0
1768248410000|2026-01-12 20:06:50|2360.2|2358.7|2360.5|2359|2360.7|2359.2|2360.2|2358.7|0
1768248420000|2026-01-12 20:07:00|2360.6|2359.1|2359.9|2358.4|2360.6|2359.1|2359.8|2358.3|0
1768248430000|2026-01-12 20:07:10|2360|2358.5|2360.3|2358.8|2360.3|2358.8|2359.9|2358.4|0
1768248440000|2026-01-12 20:07:20|2360.4|2358.9|2360.3|2358.8|2361.2|2359.7|2360.2|2358.7|1
1768248450000|2026-01-12 20:07:30|2359.8|2358.3|2360|2358.5|2360.3|2358.8|2359.7|2358.2|2
1768248460000|2026-01-12 20:07:40|2360.1|2358.6|2360.2|2358.7|2362.1|2360.6|2360|2358.5|2
1768248470000|2026-01-12 20:07:50|2360.3|2358.8|2360.8|2359.3|2360.8|2359.3|2360.3|2358.8|1
1768248480000|2026-01-12 20:08:00|2360.6|2359.1|2360.6|2359.1|2360.7|2359.2|2360.6|2359.1|0
1768248490000|2026-01-12 20:08:10|2360.9|2359.4|2361.5|2360|2361.5|2360|2360.9|2359.4|1
1768248500000|2026-01-12 20:08:20|2361.4|2359.9|2360.9|2359.4|2361.7|2359.9|2360.4|2357.6|0
1768248510000|2026-01-12 20:08:30|2361.2|2359.7|2361.3|2359.8|2361.3|2359.8|2361.2|2359.7|0
1768248520000|2026-01-12 20:08:40|2361.4|2359.9|2361.3|2359.8|2361.6|2360.1|2361.3|2359.8|0
1768248530000|2026-01-12 20:08:50|2361.2|2359.7|2360.2|2358.7|2361.2|2359.7|2359.5|2358|2
1768248540000|2026-01-12 20:09:00|2360.1|2358.6|2359.6|2358.1|2360.3|2358.8|2359.6|2358.1|1
1768248550000|2026-01-12 20:09:10|2359.7|2358.2|2359.2|2357.7|2360|2358.2|2358|2356|1
1768248560000|2026-01-12 20:09:20|2359.1|2357.6|2359.2|2357.7|2359.2|2357.7|2359.1|2357.6|0
1768248570000|2026-01-12 20:09:30|2360.2|2356.2|2358.7|2357.2|2360.2|2357.7|2358.7|2355.7|1
1768248580000|2026-01-12 20:09:40|2358.8|2357.3|2359.4|2357.9|2360.2|2357.9|2358.7|2356.1|1
1768248590000|2026-01-12 20:09:50|2360.4|2356.4|2358.4|2356.9|2360.4|2357|2358.4|2355.9|0
1768248600000|2026-01-12 20:10:00|2358.3|2356.8|2359.2|2357.7|2360.7|2357.8|2358.2|2356.6|4
1768248610000|2026-01-12 20:10:10|2359.3|2357.8|2358.1|2356.6|2360.6|2357.8|2358.1|2355.5|0
1768248620000|2026-01-12 20:10:20|2358|2356.5|2357.9|2356.4|2358.2|2356.7|2357.6|2356.1|1
1768248630000|2026-01-12 20:10:30|2358|2356.5|2358|2356.5|2358|2356.5|2357.7|2356.2|2
1768248640000|2026-01-12 20:10:40|2358.4|2356.9|2358.2|2356.7|2358.4|2356.9|2357.9|2356.4|1
1768248650000|2026-01-12 20:10:50|2359.6|2355.6|2357.9|2356.4|2359.6|2356.6|2357.9|2355.6|0
1768248660000|2026-01-12 20:11:00|2358.1|2356.6|2359.2|2355.2|2359.2|2356.6|2356.9|2355.2|1
1768248670000|2026-01-12 20:11:10|2358.1|2356.6|2356.7|2355.2|2359.2|2356.6|2356.7|2354.6|3
1768248680000|2026-01-12 20:11:20|2356.8|2355.3|2357.1|2355.6|2358.3|2355.8|2356|2353.6|4
1768248690000|2026-01-12 20:11:30|2357.2|2355.7|2356.2|2354.7|2357.2|2355.7|2356.2|2354.7|2
1768248700000|2026-01-12 20:11:40|2357.6|2353.6|2357.6|2353.6|2357.9|2355.1|2355.9|2353.6|1
1768248710000|2026-01-12 20:11:50|2356.2|2354.7|2357.6|2356.1|2357.6|2356.1|2355.9|2353.2|6
1768248720000|2026-01-12 20:12:00|2357.7|2356.2|2358.4|2356.9|2359.8|2356.9|2357.7|2355.7|0
1768248730000|2026-01-12 20:12:10|2359.7|2355.7|2358.3|2356.8|2359.7|2356.9|2358.3|2355.7|0
1768248740000|2026-01-12 20:12:20|2358.2|2356.7|2357.9|2356.4|2358.2|2356.7|2357.8|2356.3|0
1768248750000|2026-01-12 20:12:30|2357.8|2356.3|2357.1|2355.6|2358.5|2356.3|2356.9|2354|1
1768248760000|2026-01-12 20:12:40|2357.2|2355.7|2356.9|2355.4|2358.2|2355.7|2356.9|2354.2|0
1768248770000|2026-01-12 20:12:50|2357.4|2355.9|2357|2355.5|2358.3|2355.9|2356.8|2354.2|0
1768248780000|2026-01-12 20:13:00|2357.3|2355.8|2356|2354.5|2358.5|2356.4|2356|2353.6|1
1768248790000|2026-01-12 20:13:10|2355.7|2354.2|2355.6|2354.1|2357|2354.3|2355.5|2353|0
1768248800000|2026-01-12 20:13:20|2355.5|2354|2356.4|2354.9|2356.4|2354.9|2355.2|2353.7|0
1768248810000|2026-01-12 20:13:30|2356.2|2354.7|2356.3|2354.8|2356.6|2355.1|2355.8|2354.3|0
1768248820000|2026-01-12 20:13:40|2356.4|2354.9|2356.3|2354.8|2356.4|2354.9|2356|2354.5|0
1768248830000|2026-01-12 20:13:50|2354.3|2352.8|2353.6|2352.1|2354.4|2352.9|2353.4|2351.9|3
1768248840000|2026-01-12 20:14:00|2353.5|2352|2353.5|2352|2353.5|2352|2353.3|2351.8|2
1768248850000|2026-01-12 20:14:10|2353.4|2351.9|2353|2351.5|2353.4|2351.9|2352.3|2350.8|3
1768248860000|2026-01-12 20:14:20|2353.1|2351.6|2354.7|2353.2|2354.7|2353.2|2353|2351.5|6
1768248870000|2026-01-12 20:14:30|2354.8|2353.3|2354.1|2352.6|2354.8|2353.3|2353.9|2352.4|3
1768248880000|2026-01-12 20:14:40|2354.3|2352.8|2354.9|2353.4|2354.9|2353.4|2354.1|2352.6|2
1768248890000|2026-01-12 20:14:50|2355.5|2354|2354.6|2353.1|2355.6|2354.1|2354.6|2353.1|4
1768248900000|2026-01-12 20:15:00|2354.8|2353.3|2353.1|2351.6|2356.4|2353.9|2352.9|2351.4|3
1768248910000|2026-01-12 20:15:10|2352.4|2350.9|2354.6|2350.6|2354.6|2351.7|2352.3|2350.6|2
1768248920000|2026-01-12 20:15:20|2353.4|2351.9|2354.7|2353.2|2356.3|2353.5|2353.4|2351.9|1
1768248930000|2026-01-12 20:15:30|2354.6|2353.1|2354.1|2352.6|2354.6|2353.1|2354.1|2352.6|0
1768248940000|2026-01-12 20:15:40|2354.2|2352.7|2354|2352.5|2354.2|2352.7|2354|2352.5|1
1768248950000|2026-01-12 20:15:50|2353.9|2352.4|2353.6|2352.1|2353.9|2352.4|2353.6|2352.1|2
1768248960000|2026-01-12 20:16:00|2353.7|2352.2|2354.2|2352.7|2354.3|2352.8|2353.4|2351.9|4
1768248970000|2026-01-12 20:16:10|2354.1|2352.6|2353.3|2351.8|2354.1|2352.6|2353.2|2351.7|1
1768248980000|2026-01-12 20:16:20|2353.2|2351.7|2352.3|2350.8|2353.3|2351.8|2352.3|2350.8|8
1768248990000|2026-01-12 20:16:30|2353.1|2351.6|2353.9|2352.4|2354.2|2352.7|2353.1|2351.6|5
1768249000000|2026-01-12 20:16:40|2353.8|2352.3|2354.5|2353|2354.5|2353|2353.8|2352.3|0
1768249010000|2026-01-12 20:16:50|2354.4|2352.9|2354.5|2353|2354.6|2353.1|2354.4|2352.9|0
1768249020000|2026-01-12 20:17:00|2354.4|2352.9|2353.8|2352.3|2355.1|2352.9|2353.2|2351.1|0
1768249030000|2026-01-12 20:17:10|2354.8|2350.8|2353.4|2351.9|2354.8|2352.1|2353.3|2350.8|0
1768249040000|2026-01-12 20:17:20|2353.7|2352.2|2355.3|2353.8|2356.8|2353.9|2353.7|2352.2|2
1768249050000|2026-01-12 20:17:30|2356.5|2352.5|2355.1|2353.6|2356.5|2353.8|2355|2352.5|0
1768249060000|2026-01-12 20:17:40|2355.2|2353.7|2354.2|2352.7|2355.2|2353.7|2353.9|2352.4|2
1768249070000|2026-01-12 20:17:50|2354.1|2352.6|2353.2|2351.7|2354.8|2352.7|2353.2|2350.8|0
1768249080000|2026-01-12 20:18:00|2354.5|2350.5|2353.7|2352.2|2354.5|2352.2|2353|2350.5|2
1768249090000|2026-01-12 20:18:10|2353.6|2352.1|2353.7|2352.2|2353.7|2352.2|2353.4|2351.9|0
1768249100000|2026-01-12 20:18:20|2353.8|2352.3|2353.8|2352.3|2354.2|2352.7|2353.8|2352.3|1
1768249110000|2026-01-12 20:18:30|2353.9|2352.4|2354.7|2353.2|2354.7|2353.2|2353.1|2351.6|3
1768249120000|2026-01-12 20:18:40|2354.6|2353.1|2354.4|2352.9|2354.6|2353.1|2354.3|2352.8|0
1768249130000|2026-01-12 20:18:50|2354.5|2353|2354.5|2353|2354.5|2353|2354.5|2353|0
1768249140000|2026-01-12 20:19:00|2355.2|2353.7|2354.9|2353.4|2355.3|2353.8|2354.6|2353.1|0
1768249150000|2026-01-12 20:19:10|2354.8|2353.3|2352.7|2351.2|2354.8|2353.3|2352.7|2351.2|0
1768249160000|2026-01-12 20:19:20|2352.9|2351.4|2352.5|2351|2354.2|2351.5|2352.5|2350.2|0
1768249170000|2026-01-12 20:19:30|2352.6|2351.1|2352.7|2351.2|2352.8|2351.3|2352.4|2350.9|0
1768249180000|2026-01-12 20:19:40|2352.9|2351.4|2353|2351.5|2354.3|2351.9|2352.7|2350.3|1
1768249190000|2026-01-12 20:19:50|2352.7|2351.2|2352.9|2351.4|2354.5|2351.7|2352.5|2350.5|1
1768249200000|2026-01-12 20:20:00|2353|2351.5|2352.6|2351.1|2353|2351.5|2352.5|2351|2
1768249210000|2026-01-12 20:20:10|2352.5|2351|2353.1|2351.6|2353.4|2351.9|2352|2350.5|18
1768249220000|2026-01-12 20:20:20|2353|2351.5|2353.8|2352.3|2354.1|2352.6|2353|2351.5|1
1768249230000|2026-01-12 20:20:30|2354|2352.5|2354.2|2352.7|2354.4|2352.9|2354|2352.5|0
1768249240000|2026-01-12 20:20:40|2354.3|2352.8|2353.8|2352.3|2355.4|2352.9|2353.7|2351.3|6
1768249250000|2026-01-12 20:20:50|2353.9|2352.4|2354.3|2352.8|2354.6|2353.1|2353.9|2352.4|3
1768249260000|2026-01-12 20:21:00|2354.2|2352.7|2352.5|2351|2355.2|2352.8|2352.3|2350.8|1
1768249270000|2026-01-12 20:21:10|2352.8|2351.3|2352.8|2351.3|2353.4|2351.9|2352.4|2350.9|1
1768249280000|2026-01-12 20:21:20|2352.7|2351.2|2352.8|2351.3|2353|2351.5|2352.6|2351.1|0
1768249290000|2026-01-12 20:21:30|2352.6|2351.1|2352.8|2351.3|2353.2|2351.7|2352.6|2351.1|1
1768249300000|2026-01-12 20:21:40|2352.7|2351.2|2353.3|2351.8|2353.4|2351.9|2352.7|2351.2|0
1768249310000|2026-01-12 20:21:50|2353.2|2351.7|2353.9|2352.4|2354.2|2352.7|2353.2|2351.7|2
1768249320000|2026-01-12 20:22:00|2353.8|2352.3|2352.8|2351.3|2354.3|2352.3|2352.6|2350.3|0
1768249330000|2026-01-12 20:22:10|2352.7|2351.2|2352.7|2351.2|2352.8|2351.3|2352.7|2351.2|0
1768249340000|2026-01-12 20:22:20|2352.8|2351.3|2353.8|2352.3|2353.8|2352.3|2352.8|2351.3|1
1768249350000|2026-01-12 20:22:30|2353.7|2352.2|2353.6|2352.1|2354.7|2352.2|2353.4|2350.7|0
1768249360000|2026-01-12 20:22:40|2353.8|2352.3|2354.5|2350.5|2354.5|2352.3|2353.2|2350.5|0
1768249370000|2026-01-12 20:22:50|2353.3|2351.8|2353.4|2351.9|2354.8|2352.2|2353.3|2350.8|0
1768249380000|2026-01-12 20:23:00|2353.6|2352.1|2354|2352.5|2354.7|2352.5|2353.4|2350.7|0
1768249390000|2026-01-12 20:23:10|2354.1|2352.6|2355|2353.5|2356|2353.5|2354.1|2352|1
1768249400000|2026-01-12 20:23:20|2354.9|2353.4|2354.9|2353.4|2354.9|2353.4|2354.8|2353.3|0
1768249410000|2026-01-12 20:23:30|2354.7|2353.2|2354.8|2353.3|2354.8|2353.3|2354.7|2353.2|0
1768249420000|2026-01-12 20:23:40|2354.9|2353.4|2354.9|2353.4|2354.9|2353.4|2354.9|2353.4|0
1768249430000|2026-01-12 20:23:50|2354.8|2353.3|2354.1|2352.6|2354.8|2353.3|2353.8|2352.3|0
1768249440000|2026-01-12 20:24:00|2354.2|2352.7|2354.2|2352.7|2354.2|2352.7|2354.2|2352.7|2
1768249450000|2026-01-12 20:24:10|2354.1|2352.6|2354.2|2352.7|2354.2|2352.7|2354.1|2352.6|0
1768249460000|2026-01-12 20:24:20|2354.3|2352.8|2355.2|2353.7|2355.3|2353.8|2354.3|2352.8|1
1768249470000|2026-01-12 20:24:30|2355.3|2353.8|2355.2|2353.7|2356|2354.5|2355.2|2353.7|5
1768249480000|2026-01-12 20:24:40|2355.1|2353.6|2355.9|2354.4|2356.1|2354.6|2355.1|2353.6|2
1768249500000|2026-01-12 20:25:00|2356|2354.5|2356|2354.5|2356.2|2354.7|2356|2354.5|0
1768249510000|2026-01-12 20:25:10|2355.8|2354.3|2356.1|2354.6|2356.1|2354.6|2355.8|2354.3|0
1768249520000|2026-01-12 20:25:20|2356|2354.5|2355.9|2354.4|2356|2354.5|2355.8|2354.3|0
1768249530000|2026-01-12 20:25:30|2354.9|2353.4|2355.4|2353.9|2355.5|2354|2354.8|2353.3|3
1768249540000|2026-01-12 20:25:40|2355.5|2354|2356.2|2354.7|2357.5|2354.7|2355.5|2353.5|0
1768249550000|2026-01-12 20:25:50|2356.1|2354.6|2356.3|2354.8|2356.3|2354.8|2355.9|2354.4|0
1768249560000|2026-01-12 20:26:00|2356.2|2354.7|2356|2354.5|2356.2|2354.7|2356|2354.5|2
1768249570000|2026-01-12 20:26:10|2355.9|2354.4|2355.3|2353.8|2356|2354.5|2355.2|2353.7|2
1768249580000|2026-01-12 20:26:20|2355.2|2353.7|2355.3|2353.8|2355.5|2354|2355.1|2353.6|0
1768249590000|2026-01-12 20:26:30|2355.2|2353.7|2355.9|2354.4|2355.9|2354.4|2355.1|2353.6|1
1768249600000|2026-01-12 20:26:40|2357.2|2353.2|2356.3|2354.8|2357.5|2354.8|2356.3|2353.2|0
1768249610000|2026-01-12 20:26:50|2356.6|2355.1|2356.4|2354.9|2357.6|2355.1|2356.4|2353.6|0
1768249620000|2026-01-12 20:27:00|2356.3|2354.8|2355.9|2354.4|2358|2355.1|2355.9|2353.5|0
1768249630000|2026-01-12 20:27:10|2356.2|2354.7|2355.9|2354.4|2356.2|2354.7|2355.8|2354.3|2
1768249640000|2026-01-12 20:27:20|2356|2354.5|2355.8|2354.3|2356|2354.5|2355.7|2354.2|0
1768249650000|2026-01-12 20:27:30|2355.7|2354.2|2355.8|2354.3|2355.8|2354.3|2355.6|2354.1|0
1768249660000|2026-01-12 20:27:40|2355.6|2354.1|2355.9|2354.4|2356|2354.5|2355.6|2354.1|1
1768249670000|2026-01-12 20:27:50|2355.8|2354.3|2355.9|2354.4|2355.9|2354.4|2355.8|2354.3|0
1768249680000|2026-01-12 20:28:00|2355.8|2354.3|2356.4|2354.9|2357.9|2355.3|2355.7|2353.9|1
1768249690000|2026-01-12 20:28:10|2356.2|2354.7|2357.8|2353.8|2357.8|2354.9|2355.6|2353.8|2
1768249700000|2026-01-12 20:28:20|2356.1|2354.6|2355.7|2354.2|2357.6|2354.9|2355.7|2353.5|6
1768249710000|2026-01-12 20:28:30|2355.8|2354.3|2356.1|2354.6|2356.1|2354.6|2355.7|2354.2|1
1768249720000|2026-01-12 20:28:40|2355.9|2354.4|2354.6|2353.1|2356.1|2354.4|2354.5|2352.1|4
1768249730000|2026-01-12 20:28:50|2355|2353.5|2353.3|2351.8|2355|2353.5|2353.3|2350.9|0
1768249740000|2026-01-12 20:29:00|2353.4|2351.9|2354.1|2352.6|2354.1|2352.6|2353.3|2351.8|0
1768249750000|2026-01-12 20:29:10|2354|2352.5|2354.2|2352.7|2355.5|2352.7|2354|2351.5|0
1768249760000|2026-01-12 20:29:20|2354.4|2352.9|2354.2|2352.7|2354.5|2353|2354.2|2352.7|0
1768249770000|2026-01-12 20:29:30|2354.4|2352.9|2354.4|2352.9|2354.6|2353.1|2354.4|2352.9|0
1768249780000|2026-01-12 20:29:40|2354.3|2352.8|2354.3|2352.8|2354.3|2352.8|2354.3|2352.8|1
1768249790000|2026-01-12 20:29:50|2354.5|2353|2354.5|2353|2354.5|2353|2354.5|2353|2
1768249800000|2026-01-12 20:30:00|2354.4|2352.9|2354.5|2353|2354.5|2353|2354.1|2352.6|2
1768249810000|2026-01-12 20:30:10|2354.6|2353.1|2354.4|2352.9|2354.6|2353.1|2354.4|2352.9|0
1768249820000|2026-01-12 20:30:20|2354.5|2353|2354.3|2352.8|2354.5|2353|2354.2|2352.7|0
1768249830000|2026-01-12 20:30:30|2354.1|2352.6|2354.7|2353.2|2354.7|2353.2|2352.9|2350.3|5
1768249840000|2026-01-12 20:30:40|2356.4|2352.4|2355.2|2353.7|2356.4|2353.7|2355|2352.4|0
1768249850000|2026-01-12 20:30:50|2355.4|2353.9|2358.4|2356.9|2358.4|2356.9|2355.4|2353.9|29
1768249860000|2026-01-12 20:31:00|2358.8|2357.3|2359.5|2358|2359.5|2358|2358.8|2357.3|1
1768249870000|2026-01-12 20:31:10|2360.7|2359.2|2360.6|2359.1|2361.6|2360.1|2360.6|2359.1|20
1768249880000|2026-01-12 20:31:20|2360.8|2359.3|2360.4|2358.9|2360.8|2359.3|2359.7|2358.2|3
1768249890000|2026-01-12 20:31:30|2360.5|2359|2360.4|2358.9|2360.5|2359|2360.3|2358.8|0
1768249900000|2026-01-12 20:31:40|2360.6|2359.1|2361.3|2359.8|2361.4|2359.9|2360.6|2359.1|0
1768249910000|2026-01-12 20:31:50|2361.1|2359.6|2362|2360.5|2362.8|2360.7|2360.9|2358.8|4
1768249920000|2026-01-12 20:32:00|2362.6|2361.1|2363.4|2361.9|2363.4|2361.9|2362.6|2361.1|0
1768249930000|2026-01-12 20:32:10|2363.3|2361.8|2364.2|2362.7|2364.4|2362.9|2363.3|2361.8|4
1768249940000|2026-01-12 20:32:20|2364.1|2362.6|2363.5|2362|2364.3|2362.8|2363.4|2361.9|2
1768249950000|2026-01-12 20:32:30|2363.4|2361.9|2363.3|2361.8|2363.5|2362|2363|2361.5|0
1768249960000|2026-01-12 20:32:40|2363.2|2361.7|2362.7|2361.2|2363.2|2361.7|2362.6|2361.1|0
1768249970000|2026-01-12 20:32:50|2362.8|2361.3|2362.6|2361.1|2362.8|2361.3|2362.5|2361|0
1768249980000|2026-01-12 20:33:00|2362.8|2361.3|2362.5|2361|2362.9|2361.4|2362.5|2361|0
1768249990000|2026-01-12 20:33:10|2362.4|2360.9|2361.6|2360.1|2363.4|2360.9|2361.6|2359.4|0
1768250000000|2026-01-12 20:33:20|2361.7|2360.2|2362|2360.5|2362|2360.5|2361.7|2360.2|0
1768250010000|2026-01-12 20:33:30|2362.2|2360.7|2362.5|2361|2363.9|2361|2362.2|2359.7|0
1768250020000|2026-01-12 20:33:40|2362.6|2361.1|2362.4|2360.9|2362.6|2361.1|2362.2|2360.7|0
1768250030000|2026-01-12 20:33:50|2363.8|2359.8|2362.8|2361.3|2363.8|2361.4|2362.5|2359.8|0
1768250040000|2026-01-12 20:34:00|2362.7|2361.2|2362.6|2361.1|2362.7|2361.2|2361.8|2360.3|1
1768250050000|2026-01-12 20:34:10|2362.4|2360.9|2362.7|2361.2|2362.7|2361.2|2362.1|2360.6|0
1768250060000|2026-01-12 20:34:20|2362.6|2361.1|2362|2360.5|2362.8|2361.3|2361.9|2360.4|1
1768250070000|2026-01-12 20:34:30|2361.9|2360.4|2361.6|2360.1|2361.9|2360.4|2361.6|2360.1|0
1768250080000|2026-01-12 20:34:40|2361.7|2360.2|2361.9|2360.4|2361.9|2360.4|2361.4|2359.9|0
1768250090000|2026-01-12 20:34:50|2361.8|2360.3|2361.3|2359.8|2361.8|2360.3|2361.3|2359.8|0
1768250100000|2026-01-12 20:35:00|2361.2|2359.7|2360.9|2359.4|2361.2|2359.7|2360.7|2359.2|1
1768250110000|2026-01-12 20:35:10|2360.8|2359.3|2360.7|2359.2|2360.9|2359.4|2360.6|2359.1|1
1768250130000|2026-01-12 20:35:30|2361.4|2357.4|2359.4|2357.9|2361.4|2358.5|2358.7|2357.2|7
1768250140000|2026-01-12 20:35:40|2359.3|2357.8|2359.6|2358.1|2360.8|2358.1|2359.3|2356.8|0
1768250150000|2026-01-12 20:35:50|2359.7|2358.2|2359.6|2358.1|2359.8|2358.3|2359.6|2358.1|0
1768250160000|2026-01-12 20:36:00|2359.5|2358|2359.2|2357.7|2359.5|2358|2359.1|2357.6|0
1768250170000|2026-01-12 20:36:10|2360.7|2356.7|2359.5|2358|2360.7|2358|2359.2|2356.7|0
1768250180000|2026-01-12 20:36:20|2359.7|2358.2|2360.7|2356.7|2360.7|2358.2|2359.5|2356.7|0
1768250190000|2026-01-12 20:36:30|2359.5|2358|2359.7|2358.2|2360.8|2358.2|2359.5|2356.8|0
1768250200000|2026-01-12 20:36:40|2359.6|2358.1|2359.7|2358.2|2359.7|2358.2|2359.6|2358.1|0
1768250210000|2026-01-12 20:36:50|2359.8|2358.3|2360|2358.5|2360|2358.5|2359.8|2358.3|0
1768250220000|2026-01-12 20:37:00|2360.1|2358.6|2360.5|2359|2361.8|2359.2|2360.1|2357.8|0
1768250230000|2026-01-12 20:37:10|2360.6|2359.1|2360.5|2359|2362.1|2359.3|2360.5|2358|0
1768250240000|2026-01-12 20:37:20|2360.6|2359.1|2361.9|2357.9|2361.9|2359.6|2360.3|2357.9|1
1768250250000|2026-01-12 20:37:30|2360.7|2359.2|2360.7|2359.2|2360.8|2359.3|2360.6|2359.1|0
1768250260000|2026-01-12 20:37:40|2360.8|2359.3|2361.9|2360.4|2361.9|2360.4|2360.8|2359.3|5
1768250270000|2026-01-12 20:37:50|2362.5|2361|2362.2|2360.7|2362.5|2361|2362.2|2360.7|3
1768250280000|2026-01-12 20:38:00|2362.3|2360.8|2362.3|2360.8|2362.3|2360.8|2362.3|2360.8|0
1768250300000|2026-01-12 20:38:20|2362.4|2360.9|2362.5|2361|2362.6|2361.1|2362.4|2360.9|0
1768250310000|2026-01-12 20:38:30|2362.6|2361.1|2362.6|2361.1|2362.8|2361.3|2362.6|2361.1|0
1768250320000|2026-01-12 20:38:40|2362.4|2360.9|2362.5|2361|2362.6|2361.1|2362.4|2360.9|2
1768250330000|2026-01-12 20:38:50|2362.8|2361.3|2362.8|2361.3|2364|2361.4|2362.8|2360|0
1768250340000|2026-01-12 20:39:00|2362.9|2361.4|2363.3|2361.8|2363.3|2361.8|2362.9|2361.4|0
1768250350000|2026-01-12 20:39:10|2363.4|2361.9|2362.8|2361.3|2363.8|2362.3|2362.8|2361.3|2
1768250360000|2026-01-12 20:39:20|2363.3|2361.8|2362.7|2361.2|2363.3|2361.8|2362.7|2361.2|2
1768250370000|2026-01-12 20:39:30|2362.6|2361.1|2361.5|2360|2362.6|2361.1|2361.4|2359.9|4
1768250380000|2026-01-12 20:39:40|2361.4|2359.9|2361.9|2360.4|2362.8|2361.3|2361.4|2359.9|2
1768250390000|2026-01-12 20:39:50|2362.1|2360.6|2361.9|2360.4|2362.1|2360.6|2361.9|2360.4|1
1768250400000|2026-01-12 20:40:00|2361.8|2360.3|2361.7|2360.2|2361.9|2360.4|2361.4|2359.9|1
1768250410000|2026-01-12 20:40:10|2361.8|2360.3|2361.6|2360.1|2362.2|2360.7|2361.6|2360.1|1
1768250420000|2026-01-12 20:40:20|2361.7|2360.2|2363|2361.5|2364|2361.6|2361.7|2360|3
1768250440000|2026-01-12 20:40:40|2362.9|2361.4|2362.7|2361.2|2362.9|2361.4|2362.7|2361.2|1
1768250450000|2026-01-12 20:40:50|2362.4|2360.9|2362.2|2360.7|2362.9|2361.4|2362.2|2360.7|0
1768250460000|2026-01-12 20:41:00|2362.4|2360.9|2362.8|2361.3|2362.8|2361.3|2362.4|2360.9|3
1768250470000|2026-01-12 20:41:10|2363.3|2361.8|2363.3|2361.8|2363.9|2362.4|2363.3|2361.8|4
1768250480000|2026-01-12 20:41:20|2363.2|2361.7|2363.1|2361.6|2363.4|2361.9|2362.7|2361.2|1
1768250490000|2026-01-12 20:41:30|2363.2|2361.7|2363.6|2362.1|2363.6|2362.1|2363.2|2361.7|0
1768250500000|2026-01-12 20:41:40|2363.5|2362|2362.9|2361.4|2363.5|2362|2362.9|2361.4|2
1768250510000|2026-01-12 20:41:50|2362.8|2361.3|2363|2361.5|2363.1|2361.6|2362.8|2361.3|0
1768250520000|2026-01-12 20:42:00|2362.9|2361.4|2363.1|2361.6|2363.1|2361.6|2362.9|2361.4|0
1768250530000|2026-01-12 20:42:10|2363|2361.5|2362.2|2360.7|2363|2361.5|2362|2360.5|3
1768250540000|2026-01-12 20:42:20|2362.1|2360.6|2362.3|2360.8|2362.7|2361.2|2362.1|2360.6|0
1768250550000|2026-01-12 20:42:30|2362.2|2360.7|2361.6|2360.1|2362.4|2360.9|2361.6|2360.1|3
1768250560000|2026-01-12 20:42:40|2361.4|2359.9|2362.2|2360.7|2362.4|2360.9|2361.4|2359.9|0
1768250570000|2026-01-12 20:42:50|2362.4|2360.9|2362.8|2361.3|2363|2361.5|2362.3|2360.8|1
1768250580000|2026-01-12 20:43:00|2363.7|2359.7|2361.5|2360|2363.7|2360.9|2361.5|2359.7|1
1768250590000|2026-01-12 20:43:10|2361.6|2360.1|2362.8|2361.3|2362.9|2361.4|2361.5|2360|2
1768250600000|2026-01-12 20:43:20|2362.9|2361.4|2362.7|2361.2|2363|2361.5|2362.7|2361.2|1
1768250610000|2026-01-12 20:43:30|2362.8|2361.3|2362.7|2361.2|2362.8|2361.3|2362.7|2361.2|1
1768250620000|2026-01-12 20:43:40|2362.8|2361.3|2362.5|2361|2363|2361.5|2362.5|2361|5
1768250630000|2026-01-12 20:43:50|2361.9|2360.4|2361.4|2359.9|2361.9|2360.4|2361.4|2359.9|1
1768250640000|2026-01-12 20:44:00|2361.3|2359.8|2361.5|2360|2361.5|2360|2361.3|2359.8|0
1768250650000|2026-01-12 20:44:10|2361.6|2360.1|2361.7|2360.2|2361.7|2360.2|2361.3|2359.8|2
1768250660000|2026-01-12 20:44:20|2361.5|2360|2361.2|2359.7|2361.5|2360|2361.2|2359.7|4
1768250670000|2026-01-12 20:44:30|2361|2359.5|2360.9|2359.4|2361.2|2359.7|2360.9|2359.4|4
1768250680000|2026-01-12 20:44:40|2361|2359.5|2360.7|2359.2|2361|2359.5|2360.6|2359.1|4
1768250690000|2026-01-12 20:44:50|2360.6|2359.1|2359.3|2357.8|2360.6|2359.1|2359|2357.5|3
1768250700000|2026-01-12 20:45:00|2359.6|2358.1|2360.5|2359|2360.6|2359.1|2359.1|2357.6|3
1768250710000|2026-01-12 20:45:10|2360.4|2358.9|2360.2|2358.7|2360.5|2359|2360.2|2358.7|4
1768250720000|2026-01-12 20:45:20|2359.7|2358.2|2360.4|2358.9|2360.4|2358.9|2359.5|2358|1
1768250730000|2026-01-12 20:45:30|2360.3|2358.8|2357.5|2356|2360.6|2359.1|2356.8|2355.3|7
1768250740000|2026-01-12 20:45:40|2356.8|2355.3|2357.5|2356|2357.5|2356|2356.1|2353.2|46
1768250750000|2026-01-12 20:45:50|2358.1|2356.6|2358.5|2357|2359|2357.5|2358|2356.5|3
1768250760000|2026-01-12 20:46:00|2358.4|2356.9|2357.3|2355.8|2358.4|2356.9|2356.8|2355.3|3
1768250770000|2026-01-12 20:46:10|2357.4|2355.9|2357.6|2356.1|2359.2|2356.4|2357.2|2355.2|1
1768250780000|2026-01-12 20:46:20|2357.4|2355.9|2357.2|2355.7|2357.4|2355.9|2357|2355.5|0
1768250790000|2026-01-12 20:46:30|2357.3|2355.8|2356.7|2355.2|2357.5|2356|2356.5|2355|3
1768250800000|2026-01-12 20:46:40|2356.8|2355.3|2356.7|2355.2|2356.8|2355.3|2356.7|2355.2|1
1768250810000|2026-01-12 20:46:50|2356.8|2355.3|2356.4|2354.9|2356.8|2355.3|2355.9|2354.4|0
1768250820000|2026-01-12 20:47:00|2356.5|2355|2355.9|2354.4|2358.1|2355.7|2355.6|2354.1|3
1768250830000|2026-01-12 20:47:10|2356|2354.5|2357.1|2355.6|2357.5|2355.6|2356|2353.5|0
1768250840000|2026-01-12 20:47:20|2357|2355.5|2356.6|2355.1|2357.1|2355.6|2356.5|2355|0
1768250850000|2026-01-12 20:47:30|2356.7|2355.2|2357.1|2355.6|2358.5|2355.8|2356.6|2354.5|0
1768250860000|2026-01-12 20:47:40|2357.3|2355.8|2357.3|2355.8|2357.4|2355.9|2357.1|2355.6|0
1768250870000|2026-01-12 20:47:50|2357.2|2355.7|2357.2|2355.7|2357.3|2355.8|2357.2|2355.7|0
1768250880000|2026-01-12 20:48:00|2357.1|2355.6|2357.2|2355.7|2357.6|2356.1|2356.9|2355.4|0
1768250890000|2026-01-12 20:48:10|2357.3|2355.8|2356.3|2354.8|2358.6|2355.8|2356.2|2354.6|2
1768250900000|2026-01-12 20:48:20|2356.4|2354.9|2356|2354.5|2356.4|2354.9|2355.9|2354.4|0
1768250910000|2026-01-12 20:48:30|2356.1|2354.6|2355.3|2353.8|2357.4|2354.6|2355.2|2353.4|0
1768250920000|2026-01-12 20:48:40|2355.2|2353.7|2355.9|2354.4|2356|2354.5|2355.2|2353.7|2
1768250930000|2026-01-12 20:48:50|2356|2354.5|2356.1|2354.6|2356.1|2354.6|2355.9|2354.4|1
1768250940000|2026-01-12 20:49:00|2355.9|2354.4|2356.1|2354.6|2356.2|2354.7|2355.9|2354.4|0
1768250950000|2026-01-12 20:49:10|2356|2354.5|2356.3|2354.8|2356.8|2355.3|2356|2354.5|1
1768250960000|2026-01-12 20:49:20|2356.6|2355.1|2356.3|2354.8|2356.6|2355.1|2356.3|2354.8|0
1768250970000|2026-01-12 20:49:30|2356.4|2354.9|2357|2355.5|2357.3|2355.8|2356.4|2354.9|1
1768250980000|2026-01-12 20:49:40|2356.9|2355.4|2356.8|2355.3|2356.9|2355.4|2356.8|2355.3|0
1768250990000|2026-01-12 20:49:50|2356.3|2354.8|2356.3|2354.8|2356.4|2354.9|2356.3|2354.8|1
1768251000000|2026-01-12 20:50:00|2356.4|2354.9|2356.3|2354.8|2356.4|2354.9|2355.5|2354|3
1768251010000|2026-01-12 20:50:10|2356.5|2355|2357.1|2355.6|2358.4|2355.8|2356.5|2354.4|0
1768251020000|2026-01-12 20:50:20|2357|2355.5|2357.3|2355.8|2357.3|2355.8|2356.7|2355.2|0
1768251030000|2026-01-12 20:50:30|2357.4|2355.9|2357.4|2355.9|2358.8|2356.1|2357.4|2354.8|0
1768251040000|2026-01-12 20:50:40|2357.2|2355.7|2357.4|2355.9|2357.5|2356|2357.1|2355.6|0
1768251050000|2026-01-12 20:50:50|2357.3|2355.8|2356.8|2355.3|2357.3|2355.8|2356.6|2355.1|0
1768251060000|2026-01-12 20:51:00|2356.9|2355.4|2357.1|2355.6|2357.1|2355.6|2356.7|2355.2|2
1768251070000|2026-01-12 20:51:10|2357|2355.5|2357.6|2356.1|2357.7|2356.2|2356.4|2354.9|2
1768251080000|2026-01-12 20:51:20|2357.8|2356.3|2357.6|2356.1|2358|2356.5|2357.6|2356.1|0
1768251090000|2026-01-12 20:51:30|2357.5|2356|2358.8|2357.3|2358.8|2357.3|2357.5|2356|0
1768251100000|2026-01-12 20:51:40|2358.7|2357.2|2359.7|2358.2|2361.5|2358.4|2358.7|2357.2|1
1768251110000|2026-01-12 20:51:50|2359.5|2358|2359.8|2358.3|2359.9|2358.4|2359.3|2357.8|0
1768251120000|2026-01-12 20:52:00|2359.7|2358.2|2359.6|2358.1|2359.8|2358.3|2359.6|2358.1|0
1768251130000|2026-01-12 20:52:10|2359.7|2358.2|2359.7|2358.2|2359.7|2358.2|2359.6|2358.1|1
1768251140000|2026-01-12 20:52:20|2359.6|2358.1|2358.7|2357.2|2360|2358.1|2358.7|2356|0
1768251150000|2026-01-12 20:52:30|2358.8|2357.3|2358.9|2357.4|2358.9|2357.4|2358.7|2357.2|0
1768251160000|2026-01-12 20:52:40|2359|2357.5|2359.1|2357.6|2361.1|2358|2358.7|2357.1|1
1768251170000|2026-01-12 20:52:50|2359.3|2357.8|2359.6|2358.1|2359.7|2358.2|2359.3|2357.8|0
1768251180000|2026-01-12 20:53:00|2359.7|2358.2|2359.8|2358.3|2360.1|2358.6|2359.7|2358.2|0
1768251190000|2026-01-12 20:53:10|2359.9|2358.4|2359.6|2358.1|2359.9|2358.4|2359.6|2358.1|1
1768251200000|2026-01-12 20:53:20|2359.8|2358.3|2359.8|2358.3|2359.8|2358.3|2359.6|2358.1|0
1768251210000|2026-01-12 20:53:30|2359.7|2358.2|2359.7|2358.2|2359.8|2358.3|2359.6|2358.1|0
1768251220000|2026-01-12 20:53:40|2359.8|2358.3|2358.8|2357.3|2360|2358.3|2358.7|2356|1
1768251230000|2026-01-12 20:53:50|2358.7|2357.2|2358.8|2357.3|2358.8|2357.3|2358.7|2357.2|0
1768251240000|2026-01-12 20:54:00|2358.7|2357.2|2359.6|2358.1|2359.6|2358.1|2358.7|2357.2|1
1768251250000|2026-01-12 20:54:10|2361|2357|2360.2|2358.7|2361|2358.7|2359.6|2357|1
1768251260000|2026-01-12 20:54:20|2360.3|2358.8|2360.3|2358.8|2360.3|2358.8|2360.3|2358.8|0
1768251270000|2026-01-12 20:54:30|2360.2|2358.7|2359|2357.5|2360.2|2358.7|2359|2357.5|0
1768251280000|2026-01-12 20:54:40|2358.9|2357.4|2359|2357.5|2359.3|2357.8|2358.9|2357.4|0
1768251290000|2026-01-12 20:54:50|2357.7|2356.2|2358.8|2357.3|2359.9|2357.3|2357.5|2355.9|4
1768251300000|2026-01-12 20:55:00|2358.7|2357.2|2358.7|2357.2|2360.3|2357.2|2358.1|2356.3|0
1768251310000|2026-01-12 20:55:10|2358.6|2357.1|2358.6|2357.1|2358.8|2357.3|2358.5|2357|0
1768251320000|2026-01-12 20:55:20|2358.7|2357.2|2356.8|2355.3|2358.8|2357.3|2356.7|2355.2|4
1768251330000|2026-01-12 20:55:30|2356.6|2355.1|2355.4|2353.9|2356.6|2355.1|2354.8|2353.3|4
1768251340000|2026-01-12 20:55:40|2355.3|2353.8|2355.8|2354.3|2355.9|2354.4|2355.3|2353.8|0
1768251350000|2026-01-12 20:55:50|2355.7|2354.2|2356.4|2354.9|2356.4|2354.9|2355.5|2354|2
1768251360000|2026-01-12 20:56:00|2356.5|2355|2357.1|2355.6|2358|2355.7|2356.5|2354|1
1768251370000|2026-01-12 20:56:10|2357.2|2355.7|2357.1|2355.6|2357.4|2355.9|2357|2355.5|2
1768251380000|2026-01-12 20:56:20|2357|2355.5|2357.8|2356.3|2357.8|2356.3|2357|2355.5|1
1768251390000|2026-01-12 20:56:30|2357.9|2356.4|2357.8|2356.3|2359.4|2356.8|2357.3|2355.4|0
1768251400000|2026-01-12 20:56:40|2357.9|2356.4|2357.6|2356.1|2358.6|2357.1|2357.5|2356|1
1768251410000|2026-01-12 20:56:50|2357.9|2356.4|2357.5|2356|2357.9|2356.4|2357.5|2356|1
1768251420000|2026-01-12 20:57:00|2357.6|2356.1|2357.7|2356.2|2357.8|2356.3|2357.6|2356.1|0
1768251430000|2026-01-12 20:57:10|2357.5|2356|2357.4|2355.9|2357.5|2356|2357.4|2355.9|0
1768251440000|2026-01-12 20:57:20|2357.5|2356|2357.9|2356.4|2357.9|2356.4|2357.5|2356|1
1768251450000|2026-01-12 20:57:30|2357.8|2356.3|2357.8|2356.3|2357.8|2356.3|2357.5|2356|0
1768251460000|2026-01-12 20:57:40|2357.7|2356.2|2357.9|2356.4|2358|2356.5|2357.7|2356.2|0
1768251470000|2026-01-12 20:57:50|2357.6|2356.1|2358.1|2356.6|2358.1|2356.6|2357.3|2355.8|1
1768251480000|2026-01-12 20:58:00|2359.6|2355.6|2357.5|2356|2359.7|2356.8|2357.5|2355.5|2
1768251490000|2026-01-12 20:58:10|2357.4|2355.9|2357|2355.5|2357.5|2356|2357|2355.5|0
1768251500000|2026-01-12 20:58:20|2357.1|2355.6|2356.9|2355.4|2358.4|2355.7|2356.9|2354.4|0
1768251510000|2026-01-12 20:58:30|2357.8|2353.8|2356.6|2355.1|2357.9|2355.1|2356.4|2353.8|0
1768251520000|2026-01-12 20:58:40|2356.5|2355|2356.2|2354.7|2356.6|2355.1|2356.2|2354.7|0
1768251530000|2026-01-12 20:58:50|2356.1|2354.6|2355.7|2354.2|2356.1|2354.6|2355.7|2354.2|3
1768251540000|2026-01-12 20:59:00|2355.6|2354.1|2355.8|2354.3|2356.5|2354.4|2355|2352.5|1
1768251550000|2026-01-12 20:59:10|2355.7|2354.2|2354.8|2353.3|2355.7|2354.2|2354.8|2353.3|10
1768251560000|2026-01-12 20:59:20|2354.7|2353.2|2355|2353.5|2355.1|2353.6|2354.6|2353.1|1
1768251570000|2026-01-12 20:59:30|2355.4|2353.9|2355.2|2353.7|2355.4|2353.9|2355.2|2353.7|1
1768251580000|2026-01-12 20:59:40|2355.3|2353.8|2354.9|2353.4|2355.3|2353.8|2354.8|2353.3|0
1768251590000|2026-01-12 20:59:50|2354.1|2352.6|2353.9|2352.4|2355.9|2353.3|2353.8|2351.3|6
1768251600000|2026-01-12 21:00:00|2354|2352.5|2354.6|2353.1|2356|2353.1|2353.9|2352|1
1768251610000|2026-01-12 21:00:10|2354.4|2352.9|2354.7|2353.2|2355.1|2353.6|2354.3|2352.8|6
1768251620000|2026-01-12 21:00:20|2354.6|2353.1|2354.9|2353.4|2355.3|2353.8|2354.6|2353.1|0
1768251630000|2026-01-12 21:00:30|2354.8|2353.3|2353.8|2352.3|2354.8|2353.3|2353.8|2352.3|2
1768251640000|2026-01-12 21:00:40|2353.7|2352.2|2353.6|2352.1|2353.7|2352.2|2353.6|2352.1|0
1768251650000|2026-01-12 21:00:50|2353.5|2352|2353.4|2351.9|2353.5|2352|2353.4|2351.9|0
1768251660000|2026-01-12 21:01:00|2352.9|2351.4|2354.1|2352.6|2354.1|2352.6|2352.9|2351.4|3
1768251670000|2026-01-12 21:01:10|2354|2352.5|2353.7|2352.2|2354|2352.5|2353.7|2352.2|0
1768251680000|2026-01-12 21:01:20|2353.8|2352.3|2353.9|2352.4|2353.9|2352.4|2353.8|2352.3|0
1768251690000|2026-01-12 21:01:30|2354.2|2352.7|2354|2352.5|2354.2|2352.7|2353.9|2352.4|0
1768251700000|2026-01-12 21:01:40|2353.9|2352.4|2353.5|2352|2354.9|2352.6|2353.4|2350.9|0
1768251710000|2026-01-12 21:01:50|2353.6|2352.1|2353.9|2352.4|2353.9|2352.4|2353.6|2352.1|0
1768251720000|2026-01-12 21:02:00|2354|2352.5|2353.7|2352.2|2355.7|2353|2353.6|2351.7|0
1768251730000|2026-01-12 21:02:10|2353.4|2351.9|2353.4|2351.9|2353.4|2351.9|2353.4|2351.9|0
1768251740000|2026-01-12 21:02:20|2353.7|2352.2|2354|2352.5|2354|2352.5|2353.7|2352.2|1
1768251760000|2026-01-12 21:02:40|2353.8|2352.3|2353.9|2352.4|2354.3|2352.8|2353.8|2352.3|2
1768251770000|2026-01-12 21:02:50|2353.6|2352.1|2353.6|2352.1|2353.6|2352.1|2353.6|2352.1|0
1768251780000|2026-01-12 21:03:00|2352.5|2351|2353.2|2351.7|2353.2|2351.7|2352.5|2351|5
1768251790000|2026-01-12 21:03:10|2353.1|2351.6|2353.6|2352.1|2353.6|2352.1|2353.1|2351.6|1
1768251800000|2026-01-12 21:03:20|2353.7|2352.2|2354.2|2352.7|2354.4|2352.9|2353.7|2352.2|1
1768251810000|2026-01-12 21:03:30|2354.4|2352.9|2354.9|2353.4|2354.9|2353.4|2354.2|2352.7|0
1768251820000|2026-01-12 21:03:40|2354.8|2353.3|2354.8|2353.3|2354.9|2353.4|2354.3|2352.8|0
1768251830000|2026-01-12 21:03:50|2354.7|2353.2|2354.8|2353.3|2354.9|2353.4|2354.7|2353.2|0
1768251840000|2026-01-12 21:04:00|2354.9|2353.4|2355.1|2353.6|2355.1|2353.6|2354.9|2353.4|0
1768251850000|2026-01-12 21:04:10|2354.9|2353.4|2353.7|2352.2|2354.9|2353.4|2353.5|2352|4
1768251860000|2026-01-12 21:04:20|2353.6|2352.1|2353.3|2351.8|2353.6|2352.1|2353.1|2351.6|0
1768251870000|2026-01-12 21:04:30|2353.5|2352|2352.8|2351.3|2353.5|2352|2352.8|2351.3|4
1768251880000|2026-01-12 21:04:40|2352.7|2351.2|2352.5|2351|2352.9|2351.4|2352.2|2350.7|5
1768251890000|2026-01-12 21:04:50|2352.6|2351.1|2352.7|2351.2|2352.7|2351.2|2352.5|2351|1
1768251910000|2026-01-12 21:05:10|2352.5|2351|2352.4|2350.9|2352.5|2351|2352.4|2350.9|0
1768251920000|2026-01-12 21:05:20|2352.5|2351|2352.4|2350.9|2352.8|2351.3|2352.4|2350.9|0
1768251930000|2026-01-12 21:05:30|2352.5|2351|2352.3|2350.8|2352.7|2351.2|2352.1|2350.6|8
1768251940000|2026-01-12 21:05:40|2352.4|2350.9|2349.5|2348|2352.4|2350.9|2349.2|2347.7|22
1768251950000|2026-01-12 21:05:50|2349.6|2348.1|2349.7|2348.2|2349.8|2348.3|2349.6|2348.1|0
1768251960000|2026-01-12 21:06:00|||||||||1
1768251970000|2026-01-12 21:06:10|2349.9|2348.4|2351.3|2349.8|2351.5|2350|2349.7|2348.2|1
1768251980000|2026-01-12 21:06:20|2351.2|2349.7|2351.7|2350.2|2351.8|2350.3|2351.2|2349.7|0
1768251990000|2026-01-12 21:06:30|2351.8|2350.3|2351.7|2350.2|2351.8|2350.3|2351.6|2350.1|1
1768252000000|2026-01-12 21:06:40|2351.8|2350.3|2351.9|2350.4|2351.9|2350.4|2351.7|2350.2|1
1768252010000|2026-01-12 21:06:50|2352|2350.5|2352.3|2350.8|2352.3|2350.8|2352|2350.5|0
1768252020000|2026-01-12 21:07:00|2354.2|2350.2|2353.5|2352|2354.4|2352|2353|2350.2|1
1768252030000|2026-01-12 21:07:10|2353.7|2352.2|2354.2|2352.7|2355|2352.7|2353.6|2351|0
1768252040000|2026-01-12 21:07:20|2354.1|2352.6|2354.2|2352.7|2354.3|2352.8|2354.1|2352.6|0
1768252050000|2026-01-12 21:07:30|2354.3|2352.8|2354.9|2353.4|2354.9|2353.4|2354.3|2352.8|0
1768252060000|2026-01-12 21:07:40|2355|2353.5|2355|2353.5|2355|2353.5|2355|2353.5|1
1768252070000|2026-01-12 21:07:50|2356.3|2352.3|2355.1|2353.6|2356.3|2353.6|2355|2352.3|0
1768252080000|2026-01-12 21:08:00|2355.8|2354.3|2356.7|2352.7|2356.7|2354.3|2355.8|2352.6|1
1768252090000|2026-01-12 21:08:10|2355.4|2353.9|2355.3|2353.8|2355.4|2353.9|2355.3|2353.8|0
1768252100000|2026-01-12 21:08:20|2356.5|2352.5|2355|2353.5|2356.5|2354.3|2354.9|2352.5|2
1768252110000|2026-01-12 21:08:30|2354.9|2353.4|2355|2353.5|2355|2353.5|2354.9|2353.4|0
1768252120000|2026-01-12 21:08:40|2355.1|2353.6|2354.9|2353.4|2355.1|2353.6|2354.9|2353.4|2
1768252130000|2026-01-12 21:08:50|2355|2353.5|2355.2|2353.7|2355.2|2353.7|2355|2353.5|0
1768252140000|2026-01-12 21:09:00|2355.1|2353.6|2355.2|2353.7|2355.2|2353.7|2355|2353.5|0
1768252150000|2026-01-12 21:09:10|2355.3|2353.8|2355|2353.5|2355.3|2353.8|2355|2353.5|0
1768252160000|2026-01-12 21:09:20|2354.9|2353.4|2354.6|2353.1|2356|2353.4|2354.4|2351.7|0
1768252170000|2026-01-12 21:09:30|2355.9|2351.9|2354.4|2352.9|2355.9|2353.5|2354.4|2351.9|0
1768252180000|2026-01-12 21:09:40|2354.5|2353|2354.4|2352.9|2354.5|2353|2354|2352.5|1
1768252190000|2026-01-12 21:09:50|2354.5|2353|2354.5|2353|2355.8|2353|2354.5|2351.8|0
1768252200000|2026-01-12 21:10:00|2355.7|2351.7|2354.2|2352.7|2355.7|2352.8|2354.2|2351.7|0
1768252210000|2026-01-12 21:10:10|2354.1|2352.6|2352.4|2350.9|2354.4|2352.7|2352.2|2350.4|1
1768252220000|2026-01-12 21:10:20|2352.5|2351|2352.7|2351.2|2352.7|2351.2|2352.4|2350.9|0
1768252230000|2026-01-12 21:10:30|2352.6|2351.1|2352.7|2351.2|2354.1|2351.2|2352.6|2350|2
1768252240000|2026-01-12 21:10:40|2354|2350|2353.2|2351.7|2354|2351.7|2352.7|2350|0
1768252250000|2026-01-12 21:10:50|2353.1|2351.6|2353.1|2351.6|2354.2|2351.6|2353.1|2350.1|0
1768252260000|2026-01-12 21:11:00|2353.2|2351.7|2353.3|2351.8|2353.3|2351.8|2353.2|2351.7|0
1768252270000|2026-01-12 21:11:10|2353.2|2351.7|2354.3|2350.3|2354.3|2351.8|2353.2|2350.3|0
1768252280000|2026-01-12 21:11:20|2353.3|2351.8|2353.3|2351.8|2353.3|2351.8|2353.3|2351.8|0
1768252290000|2026-01-12 21:11:30|2354.1|2350.1|2353.5|2349.5|2354.1|2351.3|2351.8|2349.5|1
1768252300000|2026-01-12 21:11:40|2352.2|2350.7|2351.8|2350.3|2353.3|2350.7|2351.8|2349.2|0
1768252310000|2026-01-12 21:11:50|2351.9|2350.4|2351.6|2350.1|2352|2350.5|2351.6|2350.1|0
1768252320000|2026-01-12 21:12:00|2351.7|2350.2|2351.5|2350|2351.7|2350.2|2351.5|2350|0
1768252330000|2026-01-12 21:12:10|2351.6|2350.1|2351.6|2350.1|2351.6|2350.1|2351.6|2350.1|0
1768252340000|2026-01-12 21:12:20|2351.7|2350.2|2351.9|2350.4|2351.9|2350.4|2351.6|2350.1|0
1768252360000|2026-01-12 21:12:40|2352.8|2351.3|2352.8|2351.3|2352.8|2351.3|2352.8|2351.3|1
1768252370000|2026-01-12 21:12:50|2352.7|2351.2|2352.8|2351.3|2352.8|2351.3|2352.7|2351.2|0
1768252380000|2026-01-12 21:13:00|2352.7|2351.2|2353.3|2351.8|2353.3|2351.8|2352.7|2351.2|0
1768252390000|2026-01-12 21:13:10|2353.2|2351.7|2353.7|2349.7|2353.7|2351.7|2353.2|2349.6|1
1768252400000|2026-01-12 21:13:20|2353.8|2349.8|2352.6|2351.1|2353.8|2351.2|2352.6|2349.8|0
1768252410000|2026-01-12 21:13:30|2352.7|2351.2|2353.5|2349.5|2353.5|2351.2|2352.6|2349.5|0
1768252420000|2026-01-12 21:13:40|2352.5|2351|2352.8|2351.3|2354|2351.5|2352.5|2350|0
1768252430000|2026-01-12 21:13:50|2353.7|2349.7|2352.8|2351.3|2353.7|2351.4|2352.7|2349.7|0
1768252440000|2026-01-12 21:14:00|2352.9|2351.4|2354|2352.5|2355.3|2352.5|2352.9|2350.3|1
1768252450000|2026-01-12 21:14:10|2355.2|2351.2|2352.4|2350.9|2355.2|2352.4|2352.3|2349.6|1
1768252460000|2026-01-12 21:14:20|2352.5|2351|2352.5|2351|2352.5|2351|2352.5|2351|0
1768252470000|2026-01-12 21:14:30|2352.4|2350.9|2352.5|2351|2352.5|2351|2352.4|2350.9|0
1768252480000|2026-01-12 21:14:40|2352.4|2350.9|2352.5|2351|2352.5|2351|2352.4|2350.9|0
1768252510000|2026-01-12 21:15:10|2352.7|2351.2|2353.4|2351.9|2353.4|2351.9|2352.7|2351.2|1
1768252520000|2026-01-12 21:15:20|2354.6|2350.6|2352.5|2351|2354.6|2351.9|2352.5|2350.6|1
1768252530000|2026-01-12 21:15:30|2352.4|2350.9|2352.5|2351|2352.5|2351|2352.4|2350.9|0
1768252540000|2026-01-12 21:15:40|2352.4|2350.9|2352.6|2351.1|2352.6|2351.1|2352.4|2350.9|0
1768252550000|2026-01-12 21:15:50|2352.5|2351|2352.5|2351|2352.6|2351.1|2352.4|2350.9|0
1768252560000|2026-01-12 21:16:00|2352.6|2351.1|2352.8|2351.3|2352.8|2351.3|2352.6|2351.1|0
1768252570000|2026-01-12 21:16:10|2352.7|2351.2|2352.2|2350.7|2352.7|2351.2|2352.2|2350.7|1
1768252580000|2026-01-12 21:16:20|2352.1|2350.6|2351.6|2350.1|2352.1|2350.6|2351.3|2349.8|1
1768252590000|2026-01-12 21:16:30|2351.7|2350.2|2351.7|2350.2|2351.7|2350.2|2351.7|2350.2|0
1768252600000|2026-01-12 21:16:40|2352.1|2348.1|2351.7|2350.2|2352.6|2350.2|2351.4|2348.1|0
1768252610000|2026-01-12 21:16:50|2352|2350.5|2352.1|2350.6|2353.1|2350.6|2351.9|2349.1|1
1768252620000|2026-01-12 21:17:00|2352.4|2350.9|2353|2349|2353.7|2350.9|2352.3|2349|0
1768252630000|2026-01-12 21:17:10|2351.8|2350.3|2351.5|2350|2353|2350.3|2351.4|2348.8|0
1768252640000|2026-01-12 21:17:20|2351.4|2349.9|2351.3|2349.8|2352.5|2350.2|2351.3|2348.5|0
1768252650000|2026-01-12 21:17:30|2352.5|2348.5|2352.6|2348.6|2352.6|2349.7|2350.9|2348|0
1768252660000|2026-01-12 21:17:40|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|0
1768252670000|2026-01-12 21:17:50|2352.6|2348.6|2352.5|2348.5|2352.6|2348.6|2352.5|2348.5|0
1768252680000|2026-01-12 21:18:00|2351.2|2349.7|2351.4|2349.9|2352.3|2349.9|2350.9|2348.2|1
1768252690000|2026-01-12 21:18:10|2352.9|2348.9|2352.6|2348.6|2352.9|2350.2|2351.7|2348.6|0
1768252700000|2026-01-12 21:18:20|2352.7|2348.7|2351.5|2350|2352.7|2350|2351.5|2348.6|0
1768252710000|2026-01-12 21:18:30|2352.6|2348.6|2351.5|2350|2352.7|2350.1|2351.5|2348.6|0
1768252720000|2026-01-12 21:18:40|2351.4|2349.9|2352.3|2348.3|2352.7|2349.9|2351.3|2348.3|0
1768252730000|2026-01-12 21:18:50|2351.1|2349.6|2350.5|2349|2352.3|2349.6|2350.5|2347.9|1
1768252740000|2026-01-12 21:19:00|2350.6|2349.1|2350.6|2349.1|2350.6|2349.1|2350.6|2349.1|0
1768252750000|2026-01-12 21:19:10|2350.7|2349.2|2352|2348|2352|2349.3|2350.7|2347.9|0
1768252760000|2026-01-12 21:19:20|2351.9|2347.9|2349.1|2347.6|2351.9|2349.1|2349.1|2347.6|3
1768252770000|2026-01-12 21:19:30|2351.4|2347.4|2350.4|2348.9|2351.7|2348.9|2350.1|2347.4|1
1768252780000|2026-01-12 21:19:40|2351.7|2347.7|2350.2|2348.7|2351.7|2348.7|2350.1|2347.4|0
1768252790000|2026-01-12 21:19:50|2350.3|2348.8|2352|2348|2352|2349.4|2350.1|2347.4|0
1768252800000|2026-01-12 21:20:00|2351|2349.5|2351|2349.5|2351|2349.5|2351|2349.5|0
1768252810000|2026-01-12 21:20:10|2352|2348|2352.5|2348.5|2352.7|2348.7|2352|2348|0
1768252820000|2026-01-12 21:20:20|2352.1|2348.1|2351.1|2349.6|2352.1|2349.6|2351.1|2348.1|0
1768252840000|2026-01-12 21:20:40|2352.4|2348.4|2352.6|2348.6|2352.7|2348.7|2352.4|2348.4|0
1768252850000|2026-01-12 21:20:50|2352.5|2348.5|2352.6|2348.6|2352.6|2348.6|2352.5|2348.5|0
1768252860000|2026-01-12 21:21:00|2352.8|2348.8|2353.5|2349.5|2353.6|2350.8|2351.8|2348.8|1
1768252870000|2026-01-12 21:21:10|2352.2|2350.7|2352.3|2350.8|2352.3|2350.8|2352.2|2350.7|0
1768252880000|2026-01-12 21:21:20|2352.2|2350.7|2352.3|2350.8|2352.3|2350.8|2352.2|2350.7|0
1768252890000|2026-01-12 21:21:30|2352.5|2351|2352.5|2351|2352.5|2351|2352.5|2351|0
1768252900000|2026-01-12 21:21:40|2353.7|2352.2|2353.7|2352.2|2353.7|2352.2|2353.7|2352.2|1
1768252910000|2026-01-12 21:21:50|2353.6|2352.1|2353.7|2352.2|2353.7|2352.2|2353.6|2352.1|0
1768252920000|2026-01-12 21:22:00|2353.6|2352.1|2353.6|2352.1|2353.6|2352.1|2353.6|2352.1|0
1768252930000|2026-01-12 21:22:10|2353.5|2352|2353.6|2352.1|2353.6|2352.1|2353.5|2352|0
1768252940000|2026-01-12 21:22:20|2353.7|2352.2|2353.7|2352.2|2353.7|2352.2|2353.6|2352.1|0
1768252950000|2026-01-12 21:22:30|2353.6|2352.1|2353.5|2352|2354.1|2352.6|2353.5|2352|1
1768252960000|2026-01-12 21:22:40|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|1
1768252980000|2026-01-12 21:23:00|2353.2|2351.7|2354.3|2350.3|2354.3|2351.7|2353.2|2350.3|2
1768253000000|2026-01-12 21:23:20|2353.3|2351.8|2353.3|2351.8|2353.3|2351.8|2353.3|2351.8|0
1768253060000|2026-01-12 21:24:20|2353.5|2352|2356.1|2352.1|2356.1|2352.1|2353.5|2351.5|4
1768253070000|2026-01-12 21:24:30|2356.2|2352.2|2356.5|2352.5|2356.5|2352.5|2356.2|2352.2|0
1768253090000|2026-01-12 21:24:50|2356.4|2352.4|2356.2|2352.2|2356.4|2353.2|2354.7|2352|0
1768253120000|2026-01-12 21:25:20|2356.6|2352.6|2356.5|2352.5|2356.6|2352.6|2356.5|2352.5|2
1768253130000|2026-01-12 21:25:30|2356.6|2352.6|2356.4|2352.4|2356.6|2352.6|2356.2|2352.2|0
1768253140000|2026-01-12 21:25:40|2356.5|2352.5|2355|2353.5|2356.5|2353.5|2355|2352|1
1768253150000|2026-01-12 21:25:50|2356.2|2352.2|2355|2353.5|2356.2|2353.5|2355|2352.2|0
1768253160000|2026-01-12 21:26:00|2356.2|2352.2|2355.2|2353.7|2356.2|2353.7|2354.9|2352.2|0
1768253170000|2026-01-12 21:26:10|2355.3|2353.8|2356.5|2352.5|2356.5|2353.8|2355.3|2352.5|0
1768253200000|2026-01-12 21:26:40|2356.1|2352.1|2356.4|2352.4|2356.4|2352.4|2356.1|2352.1|0
1768253220000|2026-01-12 21:27:00|2356.3|2352.3|2356.3|2352.3|2356.3|2352.3|2356.3|2352.3|0
1768253260000|2026-01-12 21:27:40|2356.2|2352.2|2354.9|2353.4|2356.2|2353.4|2354.9|2352.2|0
1768253290000|2026-01-12 21:28:10|2354.8|2353.3|2354.8|2353.3|2354.9|2353.4|2354.8|2353.3|0
1768253340000|2026-01-12 21:29:00|2354.7|2353.2|2354.7|2353.2|2354.7|2353.2|2354.7|2353.2|0
1768253350000|2026-01-12 21:29:10|2354.6|2353.1|2354.1|2352.6|2354.6|2353.1|2354.1|2352.6|2
1768253370000|2026-01-12 21:29:30|2354.2|2352.7|2354.1|2352.6|2354.2|2352.7|2354|2352.5|0
1768253380000|2026-01-12 21:29:40|2354|2352.5|2354.1|2352.6|2354.2|2352.7|2354|2352.5|0
1768253390000|2026-01-12 21:29:50|2354|2352.5|2354.9|2353.4|2354.9|2353.4|2354|2352.5|1
1768253400000|2026-01-12 21:30:00|2356.1|2352.1|2356|2352|2356.2|2353.5|2354.9|2352|1
1768253410000|2026-01-12 21:30:10|2355.3|2351.3|2355.3|2351.3|2355.3|2351.3|2355.3|2351.3|2
1768253420000|2026-01-12 21:30:20|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|0
1768253430000|2026-01-12 21:30:30|2355|2351|2355.1|2351.1|2355.1|2352.5|2354|2351|0
1768253450000|2026-01-12 21:30:50|2353.9|2352.4|2356|2352|2356.1|2352.7|2353.9|2352|0
1768253460000|2026-01-12 21:31:00|2355.9|2351.9|2354.6|2353.1|2355.9|2353.1|2354.6|2351.8|0
1768253470000|2026-01-12 21:31:10|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|0
1768253530000|2026-01-12 21:32:10|2354.4|2352.9|2356.1|2352.1|2356.1|2353.2|2354.4|2352.1|0
1768253540000|2026-01-12 21:32:20|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|0
1768253680000|2026-01-12 21:34:40|2356.1|2352.1|2356|2352|2356.1|2352.1|2356|2352|0
1768253690000|2026-01-12 21:34:50|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|0
1768253700000|2026-01-12 21:35:00|2356.8|2352.8|2356.6|2352.6|2356.8|2353.8|2355.3|2352.6|0
1768253710000|2026-01-12 21:35:10|2355.3|2353.8|2355.3|2353.8|2355.3|2353.8|2355.3|2353.8|1
1768253720000|2026-01-12 21:35:20|2355.2|2353.7|2355.2|2353.7|2355.3|2353.8|2355.2|2353.7|0
1768253730000|2026-01-12 21:35:30|2355.1|2353.6|2355.1|2353.6|2355.1|2353.6|2355.1|2353.6|0
1768253740000|2026-01-12 21:35:40|2355.2|2353.7|2355.4|2353.9|2355.4|2353.9|2355.2|2353.7|0
1768253750000|2026-01-12 21:35:50|2356.8|2352.8|2355.9|2351.9|2356.8|2354.2|2355.7|2351.9|4
1768253760000|2026-01-12 21:36:00|2355.8|2351.8|2355.6|2351.6|2355.8|2351.8|2355.6|2351.6|0
1768253770000|2026-01-12 21:36:10|2355.5|2351.5|2355.1|2351.1|2355.5|2351.5|2355.1|2351.1|0
1768253800000|2026-01-12 21:36:40|2355|2351|2353.8|2352.3|2355|2352.3|2353.8|2351|0
1768253810000|2026-01-12 21:36:50|2355|2351|2355.2|2351.2|2355.2|2352.3|2353.8|2351|0
1768253820000|2026-01-12 21:37:00|2355.6|2351.6|2355.5|2351.5|2355.6|2351.6|2355.5|2351.5|0
1768253830000|2026-01-12 21:37:10|2354.2|2352.7|2354.2|2352.7|2354.2|2352.7|2354.2|2352.7|0
1768253850000|2026-01-12 21:37:30|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|0
1768253860000|2026-01-12 21:37:40|2355.7|2351.7|2354.7|2353.2|2356.8|2353.2|2354.6|2351.7|0
1768253890000|2026-01-12 21:38:10|2354.5|2353|2354.6|2353.1|2354.7|2353.2|2354.5|2353|0
1768253900000|2026-01-12 21:38:20|2354.7|2353.2|2356.3|2352.3|2356.9|2353.2|2354.7|2352.3|0
1768253910000|2026-01-12 21:38:30|2356.4|2352.4|2356.6|2352.6|2356.6|2352.6|2356.4|2352.4|0
1768253940000|2026-01-12 21:39:00|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|0
1768253960000|2026-01-12 21:39:20|2356.4|2352.4|2355.1|2353.6|2356.4|2353.6|2355.1|2352.4|0
1768254000000|2026-01-12 21:40:00|2356.4|2352.4|2355.1|2353.6|2356.4|2353.6|2355.1|2352.4|0
1768254020000|2026-01-12 21:40:20|2354.9|2353.4|2354.9|2353.4|2354.9|2353.4|2354.9|2353.4|0
1768254030000|2026-01-12 21:40:30|2354.6|2353.1|2354.4|2352.9|2355.5|2353.3|2354.4|2351.4|2
1768254040000|2026-01-12 21:40:40|2356|2352|2355.9|2351.9|2356|2352|2355.9|2351.9|0
1768254050000|2026-01-12 21:40:50|2355.8|2351.8|2355.4|2351.4|2355.8|2351.8|2355.4|2351.4|0
1768254060000|2026-01-12 21:41:00|2355.3|2351.3|2355.2|2351.2|2355.3|2351.3|2355.1|2351.1|0
1768254070000|2026-01-12 21:41:10|2355.3|2351.3|2354.9|2350.9|2355.3|2352.9|2354.3|2350.9|0
1768254080000|2026-01-12 21:41:20|2355|2351|2355|2351|2355|2351|2355|2351|0
1768254090000|2026-01-12 21:41:30|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|0
1768254100000|2026-01-12 21:41:40|2353.7|2352.2|2355|2351|2355|2352.2|2353.7|2351|0
1768254110000|2026-01-12 21:41:50|2353.8|2352.3|2355.1|2351.1|2355.2|2352.3|2353.8|2351.1|0
1768254130000|2026-01-12 21:42:10|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|0
1768254140000|2026-01-12 21:42:20|2354.1|2352.6|2354.1|2352.6|2354.1|2352.6|2354.1|2352.6|0
1768254160000|2026-01-12 21:42:40|2353.9|2352.4|2353.9|2352.4|2353.9|2352.4|2353.9|2352.4|0
1768254180000|2026-01-12 21:43:00|2354.1|2352.6|2354.1|2352.6|2354.1|2352.6|2354.1|2352.6|1
1768254190000|2026-01-12 21:43:10|2354.4|2352.9|2355.9|2351.9|2356.2|2353.1|2354.4|2351.9|2
1768254200000|2026-01-12 21:43:20|2355.8|2351.8|2354.3|2352.8|2355.8|2352.9|2354.2|2351.8|0
1768254210000|2026-01-12 21:43:30|2355.6|2351.6|2354.4|2352.9|2355.6|2352.9|2354.4|2351.6|0
1768254220000|2026-01-12 21:43:40|2354.5|2353|2354.4|2352.9|2354.5|2353|2354.3|2352.8|0
1768254230000|2026-01-12 21:43:50|2354.2|2352.7|2354.3|2352.8|2354.4|2352.9|2354.2|2352.7|0
1768254240000|2026-01-12 21:44:00|2354|2352.5|2353.6|2352.1|2354.1|2352.6|2353.4|2351.9|2
1768254250000|2026-01-12 21:44:10|2353.5|2352|2353.6|2352.1|2353.6|2352.1|2353.5|2352|0
1768254270000|2026-01-12 21:44:30|2353.5|2352|2353.5|2352|2353.5|2352|2353.5|2352|0
1768254280000|2026-01-12 21:44:40|2353.4|2351.9|2353.4|2351.9|2353.4|2351.9|2353.4|2351.9|0
1768254290000|2026-01-12 21:44:50|2353.5|2352|2353.5|2352|2353.5|2352|2353.4|2351.9|0
1768254310000|2026-01-12 21:45:10|2353.4|2351.9|2353.4|2351.9|2353.4|2351.9|2353.4|2351.9|0
1768254330000|2026-01-12 21:45:30|2353.5|2352|2353.5|2352|2353.5|2352|2353.5|2352|0
1768254340000|2026-01-12 21:45:40|2353.8|2352.3|2353.8|2352.3|2353.8|2352.3|2353.8|2352.3|2
1768254350000|2026-01-12 21:45:50|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|0
1768254370000|2026-01-12 21:46:10|2354.2|2352.7|2355.6|2351.6|2355.6|2352.7|2354.2|2351.6|0
1768254380000|2026-01-12 21:46:20|2354|2352.5|2353.4|2351.9|2355.3|2352.5|2353.2|2351.3|4
1768254390000|2026-01-12 21:46:30|2352.9|2348.9|2353|2349|2353|2350.3|2351.8|2348.9|1
1768254400000|2026-01-12 21:46:40|2351.9|2350.4|2351.4|2349.9|2352.9|2350.4|2351.4|2348.6|0
1768254410000|2026-01-12 21:46:50|2351.5|2350|2351.9|2350.4|2352.7|2350.4|2351.4|2348.7|0
1768254420000|2026-01-12 21:47:00|2353.3|2349.3|2353.2|2349.2|2353.3|2350.7|2352.1|2349.1|0
1768254440000|2026-01-12 21:47:20|2353.1|2349.1|2351.9|2350.4|2353.1|2350.4|2351.9|2349.1|0
1768254450000|2026-01-12 21:47:30|2353.2|2349.2|2351.7|2350.2|2353.2|2350.4|2351.7|2349.1|0
1768254460000|2026-01-12 21:47:40|2351.8|2350.3|2351.8|2350.3|2351.8|2350.3|2351.8|2350.3|0
1768254470000|2026-01-12 21:47:50|2353.1|2349.1|2353.7|2349.7|2353.9|2350.8|2352.2|2349.1|1
1768254480000|2026-01-12 21:48:00|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|0
1768254490000|2026-01-12 21:48:10|2353.7|2349.7|2352.7|2351.2|2353.7|2351.3|2352.7|2349.7|0
1768254500000|2026-01-12 21:48:20|2352.8|2351.3|2353.9|2349.9|2353.9|2351.3|2352.7|2349.9|0
1768254510000|2026-01-12 21:48:30|2352.6|2351.1|2352.6|2351.1|2352.6|2351.1|2352.6|2351.1|0
1768254520000|2026-01-12 21:48:40|2353.9|2349.9|2353.9|2349.9|2353.9|2349.9|2353.9|2349.9|0
1768254530000|2026-01-12 21:48:50|2352.7|2351.2|2354.1|2350.1|2354.1|2351.2|2352.7|2350.1|0
1768254540000|2026-01-12 21:49:00|2354|2350|2354|2350|2354|2350|2353.9|2349.9|0
1768254550000|2026-01-12 21:49:10|2353|2351.5|2353.2|2351.7|2353.2|2351.7|2353|2351.5|0
1768254560000|2026-01-12 21:49:20|2353.5|2352|2354.1|2352.6|2354.1|2352.6|2353.5|2352|1
1768254580000|2026-01-12 21:49:40|2354.4|2352.9|2354.9|2353.4|2355.1|2353.6|2354.4|2352.9|1
1768254590000|2026-01-12 21:49:50|2354.8|2353.3|2355|2353.5|2355.2|2353.7|2354.8|2353.3|1
1768254600000|2026-01-12 21:50:00|2354.3|2352.8|2353.9|2352.4|2354.3|2352.8|2353.9|2352.4|3
1768254610000|2026-01-12 21:50:10|2354|2352.5|2356.4|2352.4|2356.4|2352.5|2353.9|2352.4|4
1768254620000|2026-01-12 21:50:20|2355.2|2353.7|2355.7|2354.2|2356|2354.5|2355.1|2353.6|3
1768254630000|2026-01-12 21:50:30|2355.5|2354|2355.2|2353.7|2355.5|2354|2355.2|2353.7|0
1768254640000|2026-01-12 21:50:40|2355.3|2353.8|2356.2|2352.2|2356.2|2353.8|2354.8|2352.2|0
1768254650000|2026-01-12 21:50:50|2354.8|2353.3|2354.8|2353.3|2354.8|2353.3|2354.8|2353.3|0
1768254660000|2026-01-12 21:51:00|2354.7|2353.2|2354.7|2353.2|2354.8|2353.3|2354.7|2353.2|0
1768254700000|2026-01-12 21:51:40|2355.3|2353.8|2355.4|2353.9|2355.4|2353.9|2355.3|2353.8|4
1768254710000|2026-01-12 21:51:50|2355.5|2354|2356.3|2352.3|2356.3|2354|2355.3|2352.3|0
1768254720000|2026-01-12 21:52:00|2355.1|2353.6|2354.8|2353.3|2355.1|2353.6|2354.8|2353.3|0
1768254740000|2026-01-12 21:52:20|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|0
1768254760000|2026-01-12 21:52:40|2355.7|2351.7|2355.9|2354.4|2355.9|2354.4|2354.7|2351.7|0
1768254770000|2026-01-12 21:52:50|2356.2|2354.7|2356.3|2354.8|2356.3|2354.8|2356.2|2354.7|0
1768254780000|2026-01-12 21:53:00|2355.2|2353.7|2356.3|2352.3|2356.3|2353.7|2355.1|2352.2|2
1768254790000|2026-01-12 21:53:10|2356.2|2352.2|2354|2352.5|2356.2|2352.5|2354|2352.2|1
1768254820000|2026-01-12 21:53:40|2354.1|2352.6|2355.7|2351.7|2355.8|2352.6|2354.1|2351.7|1
1768254840000|2026-01-12 21:54:00|2354.8|2353.3|2355.9|2351.9|2355.9|2353.3|2354.8|2351.9|0
1768254870000|2026-01-12 21:54:30|2354.8|2353.3|2355.9|2351.9|2355.9|2353.3|2354.8|2351.9|0
1768254890000|2026-01-12 21:54:50|2354.7|2353.2|2355.8|2351.8|2355.8|2353.5|2354.7|2351.8|0
1768254900000|2026-01-12 21:55:00|2354.5|2353|2355.8|2351.8|2355.8|2353|2354.5|2351.7|0
1768254910000|2026-01-12 21:55:10|2356|2352|2356|2352|2356|2352|2356|2352|0
1768254920000|2026-01-12 21:55:20|2354.9|2353.4|2356.7|2352.7|2356.7|2353.4|2354.9|2352.5|0
1768254930000|2026-01-12 21:55:30|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|0
1768254980000|2026-01-12 21:56:20|2356.9|2352.9|2357.6|2353.6|2357.6|2353.6|2356.9|2352.9|0
1768254990000|2026-01-12 21:56:30|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|2358.2|2354.2|0
1768255000000|2026-01-12 21:56:40|2358.7|2354.7|2358.6|2354.6|2358.7|2354.7|2358.6|2354.6|0
1768255030000|2026-01-12 21:57:10|2358.7|2354.7|2358.1|2356.6|2359.2|2356.6|2357.8|2354.7|0
1768255040000|2026-01-12 21:57:20|2358.8|2354.8|2358.7|2354.7|2358.8|2354.8|2358.7|2354.7|2
1768255050000|2026-01-12 21:57:30|2359|2355|2359.1|2355.1|2359.3|2355.3|2359|2355|0
1768255060000|2026-01-12 21:57:40|2359.2|2355.2|2358.7|2357.2|2359.3|2357.2|2358.5|2355.1|0
1768255070000|2026-01-12 21:57:50|2358.6|2357.1|2358.6|2357.1|2358.6|2357.1|2358.6|2357.1|0
1768255080000|2026-01-12 21:58:00|2358.7|2357.2|2358.7|2357.2|2358.7|2357.2|2358.7|2357.2|0
1768255100000|2026-01-12 21:58:20|2358.5|2357|2358.5|2357|2358.5|2357|2358.5|2357|0
1768255110000|2026-01-12 21:58:30|2358.7|2357.2|2359.1|2357.6|2360.2|2357.7|2358.7|2356|2
1768255130000|2026-01-12 21:58:50|2360.4|2356.4|2360.6|2356.6|2360.6|2357.8|2359.2|2356.4|0
1768255140000|2026-01-12 21:59:00|2359.4|2357.9|2359.7|2358.2|2359.7|2358.2|2359.3|2357.8|0
1768255150000|2026-01-12 21:59:10|2359.6|2358.1|2359.7|2358.2|2361.2|2358.2|2359.5|2356.7|2
1768255170000|2026-01-12 21:59:30|2360|2358.5|2361.1|2357.1|2361.5|2358.6|2360|2356.5|12
1768255180000|2026-01-12 21:59:40|2361.2|2357.2|2361.4|2357.4|2361.4|2357.4|2361.2|2357.2|0
1768255190000|2026-01-12 21:59:50|2361.3|2357.3|2361.6|2357.6|2361.6|2357.6|2361.1|2357.1|0
1768258800000|2026-01-12 23:00:00|2370.8||2370.8||2370.8||2370.8||0
1768258810000|2026-01-12 23:00:10|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|0
1768258820000|2026-01-12 23:00:20|2370.6|2369.1|2370.7|2366.7|2370.7|2369.1|2370.6|2366.7|2
1768258860000|2026-01-12 23:01:00|||||||||1
1768258880000|2026-01-12 23:01:20|2370.6|2366.6|2370.5|2366.5|2370.6|2366.6|2370.5|2366.5|2
1768258890000|2026-01-12 23:01:30|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|0
1768258900000|2026-01-12 23:01:40|2370.3|2366.3|2366.8|2362.8|2370.3|2366.3|2366.7|2362.7|3
1768258910000|2026-01-12 23:01:50|2366.7|2362.7|2366.8|2362.8|2366.8|2362.8|2366.7|2362.7|0
1768258920000|2026-01-12 23:02:00|2366.7|2362.7|2367.1|2363.1|2367.1|2363.1|2366.7|2362.7|2
1768258930000|2026-01-12 23:02:10|2366.8|2362.8|2363.7|2359.7|2366.8|2362.8|2363.7|2359.7|4
1768258980000|2026-01-12 23:03:00|2363.6|2359.6|2362.6|2358.6|2363.6|2359.6|2362.6|2358.6|0
1768258990000|2026-01-12 23:03:10|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.4|2358.4|0
1768259000000|2026-01-12 23:03:20|2362.4|2358.4|2362.6|2358.6|2362.6|2358.6|2362.4|2358.4|0
1768259010000|2026-01-12 23:03:30|2362.5|2358.5|2362.4|2358.4|2362.5|2358.5|2362.4|2358.4|1
1768259020000|2026-01-12 23:03:40|2362.2|2358.2|2360.8|2356.8|2362.2|2358.2|2360.8|2356.8|1
1768259030000|2026-01-12 23:03:50|2357.6|2356.1|2361.2|2357.2|2361.2|2357.2|2357.6|2356.1|2
1768259040000|2026-01-12 23:04:00|2361.7|2357.7|2361.5|2357.5|2361.8|2357.8|2361.5|2357.5|0
1768259050000|2026-01-12 23:04:10|2361.6|2357.6|2362.1|2358.1|2362.1|2358.1|2361.6|2357.6|0
1768259060000|2026-01-12 23:04:20|2362.3|2358.3|2361.6|2357.6|2362.5|2358.5|2361.6|2357.6|2
1768259070000|2026-01-12 23:04:30|2361.7|2357.7|2361.6|2357.6|2361.7|2357.7|2361.6|2357.6|0
1768259080000|2026-01-12 23:04:40|2361.7|2357.7|2361.5|2357.5|2361.7|2357.7|2361.5|2357.5|0
1768259090000|2026-01-12 23:04:50|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|0
1768259130000|2026-01-12 23:05:30|2361.3|2357.3|2358.5|2354.5|2361.3|2357.3|2358.5|2354.5|2
1768259140000|2026-01-12 23:05:40|2358.4|2354.4|2356.3|2352.3|2358.4|2354.4|2356.3|2352.3|2
1768259150000|2026-01-12 23:05:50|2357.2|2353.2|2357|2353|2357.5|2353.5|2355.8|2351.8|1
1768259160000|2026-01-12 23:06:00|2356.6|2352.6|2356.4|2352.4|2356.9|2352.9|2355.5|2351.5|2
1768259170000|2026-01-12 23:06:10|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|2355.8|2351.8|0
1768259180000|2026-01-12 23:06:20|2356.5|2352.5|2356.7|2352.7|2356.7|2352.7|2356.5|2352.5|0
1768259190000|2026-01-12 23:06:30|2356.9|2352.9|2355.7|2351.7|2356.9|2352.9|2355.7|2351.7|2
1768259200000|2026-01-12 23:06:40|2356|2352|2356.3|2352.3|2356.7|2352.7|2356|2352|0
1768259210000|2026-01-12 23:06:50|2356.4|2352.4|2357|2353|2357|2353|2356.4|2352.4|0
1768259220000|2026-01-12 23:07:00|2357.2|2353.2|2356.7|2352.7|2357.2|2353.2|2356.7|2352.7|0
1768259230000|2026-01-12 23:07:10|2356.5|2352.5|2355.4|2351.4|2356.5|2352.5|2355.4|2351.4|0
1768259270000|2026-01-12 23:07:50|2355.3|2351.3|2355.4|2351.4|2355.4|2351.4|2355.3|2351.3|0
1768259280000|2026-01-12 23:08:00|2355.3|2351.3|2352.5|2348.5|2355.3|2351.5|2352.5|2348.5|1
1768259290000|2026-01-12 23:08:10|2352.6|2348.6|2353.8|2349.8|2353.8|2349.8|2352.5|2348.5|0
1768259300000|2026-01-12 23:08:20|2353.7|2349.7|2353.7|2349.7|2353.7|2349.7|2353.7|2349.7|0
1768259310000|2026-01-12 23:08:30|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2
1768259320000|2026-01-12 23:08:40|2353.6|2349.6|2353.8|2349.8|2353.8|2349.8|2353.6|2349.6|1
1768259330000|2026-01-12 23:08:50|2353.9|2349.9|2353.8|2349.8|2353.9|2349.9|2353.8|2349.8|0
1768259340000|2026-01-12 23:09:00|2353.7|2349.7|2352.8|2348.8|2353.7|2349.7|2352.8|2348.8|0
1768259360000|2026-01-12 23:09:20|||||||||1
1768259380000|2026-01-12 23:09:40|2352.9|2348.9|2353|2349|2353|2349|2352.9|2348.9|0
1768259390000|2026-01-12 23:09:50|2355|2351|2355|2351|2355|2351|2355|2351|1
1768259400000|2026-01-12 23:10:00|2354.2|2350.2|2353.7|2349.7|2354.2|2350.2|2353.6|2349.6|0
1768259410000|2026-01-12 23:10:10|2354.2|2350.2|2353.7|2349.7|2354.2|2350.2|2353.3|2349.3|0
1768259420000|2026-01-12 23:10:20|2353.4|2349.4|2352.9|2348.9|2353.4|2349.4|2352.9|2348.9|0
1768259430000|2026-01-12 23:10:30|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|1
1768259440000|2026-01-12 23:10:40|2353.3|2349.3|2345.6|2341.6|2353.3|2349.3|2345.3|2341.3|4
1768259450000|2026-01-12 23:10:50|2345.4|2341.4|2346.8|2342.8|2347.2|2343.2|2344.1|2340.1|3
1768259460000|2026-01-12 23:11:00|2346.7|2342.7|2346.9|2342.9|2347.1|2343.1|2346|2342|0
1768259470000|2026-01-12 23:11:10|2347.1|2343.1|2345.7|2341.7|2347.1|2343.1|2345.3|2341.3|1
1768259480000|2026-01-12 23:11:20|2345.5|2341.5|2345.3|2341.3|2345.5|2341.5|2344.8|2340.8|0
1768259490000|2026-01-12 23:11:30|2345.2|2341.2|2339.2|2335.2|2345.8|2341.8|2338.8|2334.8|1
1768259500000|2026-01-12 23:11:40|2339.1|2335.1|2336.9|2335.4|2339.3|2335.4|2336.9|2335|0
1768259510000|2026-01-12 23:11:50|2339.3|2335.3|2339.8|2335.8|2340.3|2336.3|2339.3|2335.3|6
1768259520000|2026-01-12 23:12:00|2339.6|2335.6|2339.8|2335.8|2339.8|2335.8|2339.4|2335.4|2
1768259530000|2026-01-12 23:12:10|2339.7|2335.7|2333|2329|2339.7|2335.7|2332.5|2329|13
1768259540000|2026-01-12 23:12:20|2332.9|2328.9|2317.8|2316.3|2332.9|2328.9|2317.8|2316.3|2
1768259550000|2026-01-12 23:12:30|2311.5|2310|2320.7|2316.7|2322.5|2318.5|2311.5|2308.6|74
1768259560000|2026-01-12 23:12:40|2320.5|2316.5|2321.1|2317.1|2321.1|2317.1|2320.5|2316.5|0
1768259570000|2026-01-12 23:12:50|2321.6|2317.6|2321.3|2317.3|2321.7|2317.7|2321.1|2317.1|4
1768259580000|2026-01-12 23:13:00|2321.1|2317.1|2321.7|2317.7|2321.7|2317.7|2321.1|2317.1|1
1768259590000|2026-01-12 23:13:10|2321.4|2317.4|2321.4|2317.4|2321.9|2317.9|2320.8|2316.8|4
1768259600000|2026-01-12 23:13:20|2321.2|2317.2|2320.8|2316.8|2321.2|2317.2|2320.8|2316.8|0
1768259610000|2026-01-12 23:13:30|2316.6|2312.6|2317.8|2313.8|2317.8|2313.8|2316.6|2312.6|8
1768259620000|2026-01-12 23:13:40|2317.1|2313.1|2321.9|2317.9|2321.9|2317.9|2317.1|2313.1|3
1768259630000|2026-01-12 23:13:50|2322.3|2318.3|2326.9|2322.9|2328|2324|2322.3|2318.3|29
1768259640000|2026-01-12 23:14:00|2326.7|2322.7|2327.8|2323.8|2327.8|2323.8|2325.7|2321.7|1
1768259650000|2026-01-12 23:14:10|2328|2326.5|2329.3|2325.3|2329.3|2327.2|2328|2325|5
1768259660000|2026-01-12 23:14:20|2329.1|2325.1|2320.8|2316.8|2329.1|2325.7|2320.8|2316.8|4
1768259670000|2026-01-12 23:14:30|2320.2|2316.2|2325.9|2321.9|2325.9|2321.9|2318.6|2314.6|5
1768259680000|2026-01-12 23:14:40|2326.5|2322.5|2322.5|2318.5|2327.6|2323.6|2322.5|2318.5|9
1768259690000|2026-01-12 23:14:50|2319.3|2315.3|2314.7|2310.7|2319.3|2315.3|2314.7|2310.7|4
1768259700000|2026-01-12 23:15:00|2314|2310|2314.4|2310.4|2314.4|2310.4|2310.4|2306.4|8
1768259710000|2026-01-12 23:15:10|2314.2|2310.2|2314.7|2310.7|2316.7|2312.7|2314.2|2310.2|1
1768259720000|2026-01-12 23:15:20|2314.6|2310.6|2316|2312|2316.4|2312.4|2314.5|2310.5|0
1768259730000|2026-01-12 23:15:30|2315.4|2311.4|2321.9|2317.9|2322.2|2318.2|2315.4|2311.4|5
1768259740000|2026-01-12 23:15:40|2322|2318|2326.3|2322.3|2326.3|2322.3|2322|2318|7
1768259750000|2026-01-12 23:15:50|2326.1|2322.1|2327.1|2323.1|2329.6|2325.6|2326.1|2322.1|15
1768259760000|2026-01-12 23:16:00|2327|2323|2331.3|2327.3|2331.3|2327.3|2326.4|2322.4|5
1768259770000|2026-01-12 23:16:10|2331.2|2327.2|2331.9|2327.9|2331.9|2327.9|2328.8|2327.1|5
1768259780000|2026-01-12 23:16:20|2332.1|2328.1|2337|2333|2337|2333|2332.1|2328.1|2
1768259790000|2026-01-12 23:16:30|2336.4|2332.4|2337.5|2333.5|2337.5|2333.5|2336.4|2332.4|0
1768259800000|2026-01-12 23:16:40|2337.7|2333.7|2339|2335|2339.1|2335.1|2337.7|2333.7|2
1768259810000|2026-01-12 23:16:50|2338.7|2334.7|2334|2330|2338.7|2334.7|2334|2330|2
1768259820000|2026-01-12 23:17:00|2334.2|2330.2|2332.9|2328.9|2334.6|2330.6|2332.9|2328.9|0
1768259830000|2026-01-12 23:17:10|2332.1|2328.1|2333|2329|2333|2329|2331.9|2327.9|0
1768259840000|2026-01-12 23:17:20|2333.2|2329.2|2331.9|2327.9|2334.9|2330.9|2331.4|2327.4|3
1768259850000|2026-01-12 23:17:30|2331.7|2327.7|2326.4|2322.4|2331.8|2327.8|2326.4|2322.4|2
1768259860000|2026-01-12 23:17:40|2326.3|2322.3|2322.2|2318.2|2326.3|2322.3|2322.2|2318.2|8
1768259870000|2026-01-12 23:17:50|2322.1|2318.1|2325.6|2321.6|2325.6|2321.6|2322.1|2318.1|5
1768259880000|2026-01-12 23:18:00|2328.5|2324.5|2330.4|2326.4|2330.4|2326.4|2328.5|2324.5|3
1768259890000|2026-01-12 23:18:10|2329.9|2325.9|2331.9|2327.9|2331.9|2327.9|2329.9|2325.9|2
1768259900000|2026-01-12 23:18:20|2331.6|2327.6|2332.2|2328.2|2332.2|2328.2|2331.6|2327.6|3
1768259910000|2026-01-12 23:18:30|2331.7|2327.7|2331.3|2327.3|2331.7|2327.7|2331.2|2327.2|1
1768259920000|2026-01-12 23:18:40|2331.7|2327.7|2331.3|2327.3|2331.7|2327.7|2331.3|2327.3|0
1768259930000|2026-01-12 23:18:50|2331.4|2327.4|2330.6|2326.6|2331.4|2327.4|2330.6|2326.6|0
1768259940000|2026-01-12 23:19:00|2330.5|2326.5|2329.3|2325.3|2330.5|2326.5|2329.3|2325.3|1
1768259950000|2026-01-12 23:19:10|2329.2|2325.2|2329.1|2325.1|2329.2|2325.2|2329.1|2325.1|0
1768259960000|2026-01-12 23:19:20|2328.9|2324.9|2329.6|2325.6|2330.4|2326.4|2327.4|2324.9|3
1768259970000|2026-01-12 23:19:30|2329.7|2325.7|2329.5|2325.5|2329.7|2325.7|2329.5|2325.5|0
1768259980000|2026-01-12 23:19:40|2329.4|2325.4|2327.9|2323.9|2329.6|2325.6|2327.9|2323.9|2
1768259990000|2026-01-12 23:19:50|2326.2|2322.2|2326.2|2322.2|2326.5|2325|2326.2|2322.2|2
1768260000000|2026-01-12 23:20:00|2326|2322|2328.7|2324.7|2328.7|2324.7|2326|2322|0
1768260010000|2026-01-12 23:20:10|2327|2325.5|2327.9|2323.9|2330.4|2326.4|2327|2323.7|5
1768260020000|2026-01-12 23:20:20|2328.7|2324.7|2330.1|2326.1|2330.4|2326.4|2328.5|2324.5|1
1768260030000|2026-01-12 23:20:30|2330|2326|2332.7|2328.7|2332.7|2328.7|2329.8|2325.8|3
1768260040000|2026-01-12 23:20:40|2332.3|2328.3|2330.9|2326.9|2332.8|2328.8|2330.9|2326.9|1
1768260050000|2026-01-12 23:20:50|2331.1|2327.1|2332.1|2328.1|2332.1|2328.1|2331.1|2327.1|0
1768260070000|2026-01-12 23:21:10|2330.5|2326.5|2330.1|2326.1|2331|2327|2329.7|2325.7|4
1768260080000|2026-01-12 23:21:20|2330|2326|2329.6|2325.6|2330|2326|2329.6|2325.6|0
1768260090000|2026-01-12 23:21:30|2328.6|2324.6|2328.1|2324.1|2329.4|2325.4|2328.1|2324.1|0
1768260110000|2026-01-12 23:21:50|2326.5|2322.5|2325.9|2321.9|2326.5|2322.5|2325.6|2321.6|4
1768260120000|2026-01-12 23:22:00|2325.6|2321.6|2323.6|2319.6|2326.1|2322.1|2323.5|2319.5|2
1768260130000|2026-01-12 23:22:10|2323.8|2319.8|2326.1|2322.1|2326.1|2322.1|2323.2|2319.2|3
1768260140000|2026-01-12 23:22:20|2325.8|2321.8|2326.1|2322.1|2326.1|2322.1|2325|2321|1
1768260150000|2026-01-12 23:22:30|2326.3|2322.3|2329.1|2325.1|2329.1|2325.1|2326.3|2322.3|3
1768260160000|2026-01-12 23:22:40|2329.2|2325.2|2326.2|2322.2|2329.4|2325.4|2326|2322|3
1768260170000|2026-01-12 23:22:50|2326|2322|2326|2322|2326|2322|2325.9|2321.9|0
1768260180000|2026-01-12 23:23:00|2327.4|2323.4|2324.8|2320.8|2327.4|2323.4|2324.8|2320.8|1
1768260190000|2026-01-12 23:23:10|2324.6|2320.6|2322.7|2318.7|2326.6|2322.6|2322.5|2318.5|1
1768260200000|2026-01-12 23:23:20|2323.1|2321.6|2323.6|2319.6|2323.6|2321.6|2322.9|2318.9|1
1768260210000|2026-01-12 23:23:30|2323.4|2319.4|2327.9|2323.9|2327.9|2324|2322.8|2318.8|6
1768260220000|2026-01-12 23:23:40|2324.3|2320.3|2329.5|2325.5|2329.5|2325.5|2324|2320|6
1768260230000|2026-01-12 23:23:50|2330|2326|2330|2326|2330.3|2326.3|2329.8|2325.8|1
1768260240000|2026-01-12 23:24:00|2329.7|2325.7|2330.1|2326.1|2333.2|2329.2|2329.7|2325.7|12
1768260250000|2026-01-12 23:24:10|2330.4|2326.4|2330.4|2326.4|2330.4|2326.4|2330.1|2326.1|0
1768260260000|2026-01-12 23:24:20|2330.5|2326.5|2330.4|2326.4|2330.6|2326.6|2330.4|2326.4|0
1768260270000|2026-01-12 23:24:30|||||||||2
1768260280000|2026-01-12 23:24:40|2330.5|2326.5|2330.5|2326.5|2330.5|2326.5|2330.5|2326.5|0
1768260290000|2026-01-12 23:24:50|2330.4|2326.4|2330.4|2326.4|2330.4|2326.4|2330.4|2326.4|1
1768260300000|2026-01-12 23:25:00|2330.7|2326.7|2330.4|2326.4|2330.7|2326.7|2330.4|2326.4|1
1768260310000|2026-01-12 23:25:10|2330.7|2326.7|2330.4|2326.4|2330.7|2326.7|2330.3|2326.3|2
1768260320000|2026-01-12 23:25:20|2330.5|2326.5|2330.5|2326.5|2330.7|2326.7|2330.4|2326.4|0
1768260330000|2026-01-12 23:25:30|2330.7|2326.7|2330.4|2326.4|2330.7|2326.7|2330.4|2326.4|1
1768260350000|2026-01-12 23:25:50|2330.1|2326.1|2330.4|2326.4|2330.5|2326.5|2330.1|2326.1|0
1768260360000|2026-01-12 23:26:00|2330.5|2326.5|2330.6|2326.6|2330.7|2328.3|2329.8|2326.5|0
1768260370000|2026-01-12 23:26:10|2330.7|2326.7|2333.8|2329.8|2335.1|2331.1|2330.7|2326.7|10
1768260380000|2026-01-12 23:26:20|2333.1|2329.1|2333.9|2329.9|2333.9|2329.9|2333.1|2329.1|0
1768260390000|2026-01-12 23:26:30|2333.6|2329.6|2333|2329|2333.6|2329.6|2333|2329|0
1768260400000|2026-01-12 23:26:40|2332.8|2328.8|2332.8|2328.8|2333.3|2329.3|2331.4|2327.4|3
1768260410000|2026-01-12 23:26:50|2333|2329|2332.7|2328.7|2333.4|2329.4|2332.6|2328.6|8
1768260420000|2026-01-12 23:27:00|2332.6|2328.6|2331.7|2327.7|2332.6|2328.6|2331.7|2327.7|2
1768260430000|2026-01-12 23:27:10|2331.8|2327.8|2335.8|2331.8|2336.2|2332.2|2331.8|2327.8|8
1768260440000|2026-01-12 23:27:20|2336|2332|2339.3|2335.3|2339.4|2335.4|2336|2332|6
1768260450000|2026-01-12 23:27:30|2339.2|2337.7|2339.3|2335.3|2339.5|2337.7|2339.2|2335.3|5
1768260460000|2026-01-12 23:27:40|2339.4|2335.4|2339.7|2335.7|2339.7|2337.9|2339.4|2335.4|1
1768260470000|2026-01-12 23:27:50|2339.8|2335.8|2337.2|2335.7|2339.9|2335.9|2337.2|2335.7|2
1768260480000|2026-01-12 23:28:00|2339.9|2335.9|2339.8|2335.8|2340.8|2336.8|2339.8|2335.8|20
1768260490000|2026-01-12 23:28:10|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|1
1768260510000|2026-01-12 23:28:30|2339.6|2335.6|2338.8|2337.3|2339.6|2337.3|2338.8|2335|11
1768260520000|2026-01-12 23:28:40|2340.4|2336.4|2341|2337|2341|2337|2340.4|2336.4|4
1768260530000|2026-01-12 23:28:50|2340.5|2339|2345|2341|2345.6|2341.6|2340.5|2339|10
1768260540000|2026-01-12 23:29:00|2344.9|2340.9|2344.1|2340.1|2345.4|2341.4|2344.1|2340.1|0
1768260550000|2026-01-12 23:29:10|2343.4|2339.4|2343.7|2339.7|2343.7|2339.7|2343.4|2339.4|0
1768260560000|2026-01-12 23:29:20|2341.4|2339.9|2342.5|2338.5|2343.7|2339.9|2341.4|2338.4|1
1768260570000|2026-01-12 23:29:30|2342.2|2338.2|2342.5|2338.5|2342.5|2338.5|2342.2|2338.2|0
1768260580000|2026-01-12 23:29:40|2342.4|2338.4|2343.2|2339.2|2343.2|2339.2|2342.3|2338.3|2
1768260590000|2026-01-12 23:29:50|2341.3|2337.3|2339.5|2335.5|2341.3|2337.3|2339.5|2335.5|4
1768260600000|2026-01-12 23:30:00|2339.7|2335.7|2335.6|2331.6|2339.7|2335.7|2335.1|2331.1|1
1768260610000|2026-01-12 23:30:10|2335.8|2331.8|2338|2334|2338|2334|2335.7|2331.7|3
1768260620000|2026-01-12 23:30:20|2338.2|2334.2|2337.7|2333.7|2338.5|2334.5|2336.5|2332.5|0
1768260630000|2026-01-12 23:30:30|2335.7|2331.7|2336.8|2332.8|2337.5|2333.5|2335.7|2331.7|0
1768260640000|2026-01-12 23:30:40|2337|2333|2336.5|2332.5|2337.5|2333.5|2336.2|2332.2|1
1768260650000|2026-01-12 23:30:50|2336.7|2332.7|2336.8|2332.8|2337|2333|2336.7|2332.7|0
1768260660000|2026-01-12 23:31:00|2336.4|2332.4|2336.6|2332.6|2336.7|2332.7|2336.3|2332.3|0
1768260670000|2026-01-12 23:31:10|2336.8|2332.8|2336.2|2332.2|2336.8|2332.8|2336.2|2332.2|0
1768260680000|2026-01-12 23:31:20|2336.5|2332.5|2337|2333|2337|2333|2336.4|2332.4|1
1768260690000|2026-01-12 23:31:30|2336.8|2332.8|2336.7|2332.7|2337.2|2333.2|2336.6|2332.6|2
1768260700000|2026-01-12 23:31:40|2336.2|2332.2|2336.7|2332.7|2337|2333|2336.2|2332.2|0
1768260710000|2026-01-12 23:31:50|2335.2|2331.2|2337|2333|2337|2333|2335.2|2331.2|0
1768260720000|2026-01-12 23:32:00|2336.7|2332.7|2336.1|2332.1|2337|2333|2336.1|2332.1|1
1768260730000|2026-01-12 23:32:10|2335.9|2331.9|2335.2|2331.2|2335.9|2331.9|2334.7|2330.7|0
1768260740000|2026-01-12 23:32:20|2334.9|2330.9|2335.5|2331.5|2335.5|2331.5|2334.9|2330.9|0
1768260750000|2026-01-12 23:32:30|2335.4|2331.4|2335.1|2331.1|2335.4|2331.4|2334.9|2330.9|0
1768260760000|2026-01-12 23:32:40|2334.7|2330.7|2335|2331|2335|2331|2334.7|2330.7|0
1768260770000|2026-01-12 23:32:50|2334.8|2330.8|2333.8|2329.8|2334.8|2330.8|2333.8|2329.8|0
1768260790000|2026-01-12 23:33:10|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|1
1768260800000|2026-01-12 23:33:20|2334|2330|2339.3|2335.3|2339.3|2335.3|2334|2330|4
1768260810000|2026-01-12 23:33:30|2339.9|2335.9|2344.4|2340.4|2344.7|2340.7|2339.6|2335.6|5
1768260820000|2026-01-12 23:33:40|2344.2|2340.2|2342.9|2338.9|2344.2|2340.2|2342.9|2338.9|1
1768260830000|2026-01-12 23:33:50|2343.1|2339.1|2343.4|2339.4|2343.4|2339.4|2342.9|2338.9|0
1768260840000|2026-01-12 23:34:00|2343.6|2339.6|2342.9|2338.9|2344.2|2340.2|2341.2|2337.2|0
1768260850000|2026-01-12 23:34:10|2342.8|2338.8|2341.9|2337.9|2342.8|2338.8|2341.8|2337.8|0
1768260860000|2026-01-12 23:34:20|2342.3|2338.3|2342.1|2338.1|2342.4|2338.4|2341.9|2337.9|1
1768260870000|2026-01-12 23:34:30|2341.5|2337.5|2342.1|2338.1|2342.1|2338.1|2341.5|2337.5|0
1768260880000|2026-01-12 23:34:40|2342.3|2338.3|2342.8|2338.8|2342.8|2338.8|2342|2338|0
1768260890000|2026-01-12 23:34:50|2343|2339|2343.1|2339.1|2343.1|2339.1|2343|2339|1
1768260900000|2026-01-12 23:35:00|2342.8|2338.8|2342.2|2338.2|2342.8|2338.8|2342.2|2338.2|0
1768260910000|2026-01-12 23:35:10|2342.5|2338.5|2342.2|2338.2|2342.5|2338.5|2342.2|2338.2|0
1768260920000|2026-01-12 23:35:20|2341.9|2337.9|2341.6|2337.6|2341.9|2337.9|2341.6|2337.6|0
1768260930000|2026-01-12 23:35:30|2340.3|2336.3|2339.9|2335.9|2340.4|2336.4|2339.9|2335.9|1
1768260940000|2026-01-12 23:35:40|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|0
1768260950000|2026-01-12 23:35:50|2339.4|2335.4|2337.5|2333.5|2339.4|2335.4|2337.4|2333.4|0
1768260960000|2026-01-12 23:36:00|2337.3|2333.3|2336.4|2332.4|2339|2335|2336.4|2332.4|0
1768260970000|2026-01-12 23:36:10|2336.2|2332.2|2335.9|2331.9|2336.4|2332.4|2335.4|2331.4|5
1768260990000|2026-01-12 23:36:30|2335.7|2331.7|2335.7|2331.7|2335.7|2331.7|2335.7|2331.7|0
1768261000000|2026-01-12 23:36:40|2330.4|2326.4|2330.4|2326.4|2330.4|2326.4|2330.4|2326.4|10
1768261010000|2026-01-12 23:36:50|2330.5|2326.5|2331.4|2327.4|2332.5|2328.5|2330.5|2326.5|3
1768261020000|2026-01-12 23:37:00|2331.3|2327.3|2330.9|2326.9|2331.5|2327.5|2328.4|2326.9|1
1768261030000|2026-01-12 23:37:10|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|0
1768261040000|2026-01-12 23:37:20|||||||||2
1768261050000|2026-01-12 23:37:30|2331.8|2327.8|2333.4|2329.4|2334|2330|2331.8|2327.8|3
1768261060000|2026-01-12 23:37:40|2333.5|2329.5|2335.1|2331.1|2335.4|2331.4|2333.5|2329.5|0
1768261070000|2026-01-12 23:37:50|2335.3|2331.3|2335.3|2331.3|2335.4|2331.4|2335.3|2331.3|2
1768261080000|2026-01-12 23:38:00|2335.1|2331.1|2333.4|2329.4|2335.1|2331.1|2333.2|2329.2|1
1768261090000|2026-01-12 23:38:10|2333.3|2329.3|2333.4|2329.4|2333.6|2329.6|2333.3|2329.3|0
1768261100000|2026-01-12 23:38:20|2333.1|2329.1|2333.6|2329.6|2333.6|2329.6|2333|2329|0
1768261110000|2026-01-12 23:38:30|2332.5|2328.5|2331.7|2327.7|2332.5|2328.5|2331.7|2327.7|0
1768261120000|2026-01-12 23:38:40|2333|2329|2331.8|2327.8|2333|2329|2331.8|2327.8|0
1768261130000|2026-01-12 23:38:50|2331.7|2327.7|2331.8|2327.8|2332.1|2328.1|2331.5|2327.5|0
1768261140000|2026-01-12 23:39:00|2331.9|2327.9|2331.8|2327.8|2331.9|2327.9|2331.7|2327.7|0
1768261150000|2026-01-12 23:39:10|2331.7|2327.7|2332.2|2328.2|2332.2|2328.2|2331.7|2327.7|0
1768261160000|2026-01-12 23:39:20|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|2332.8|2328.8|0
1768261170000|2026-01-12 23:39:30|2332|2328|2332|2328|2332|2328|2332|2328|0
1768261180000|2026-01-12 23:39:40|2331.5|2327.5|2331.5|2327.5|2331.5|2327.5|2331.5|2327.5|0
1768261190000|2026-01-12 23:39:50|2334|2330|2334.2|2330.2|2334.2|2330.2|2334|2330|3
1768261200000|2026-01-12 23:40:00|2334.4|2330.4|2335.8|2331.8|2335.8|2331.8|2334.4|2330.4|0
1768261210000|2026-01-12 23:40:10|2337.7|2333.7|2337.8|2333.8|2338.5|2334.5|2335.4|2331.4|1
1768261220000|2026-01-12 23:40:20|2336.1|2332.1|2336.9|2332.9|2337.7|2333.7|2336.1|2332.1|1
1768261230000|2026-01-12 23:40:30|2337|2333|2337.5|2333.5|2337.7|2333.7|2337|2333|0
1768261240000|2026-01-12 23:40:40|2337.4|2333.4|2336.3|2332.3|2337.4|2333.4|2336|2332|0
1768261250000|2026-01-12 23:40:50|2336.4|2332.4|2337|2333|2337.1|2333.1|2336.4|2332.4|0
1768261260000|2026-01-12 23:41:00|2337.1|2333.1|2336.7|2332.7|2337.1|2333.1|2336.5|2332.5|0
1768261270000|2026-01-12 23:41:10|2336.5|2332.5|2338.6|2334.6|2338.7|2334.7|2336.5|2332.5|6
1768261280000|2026-01-12 23:41:20|||||||||7
1768261290000|2026-01-12 23:41:30|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|5
1768261310000|2026-01-12 23:41:50|||||||||3
1768261340000|2026-01-12 23:42:20|2338.6|2334.6|2338.5|2334.5|2338.6|2334.6|2338.4|2334.4|3
1768261350000|2026-01-12 23:42:30|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|1
1768261370000|2026-01-12 23:42:50|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|1
1768261380000|2026-01-12 23:43:00|2338.5|2334.5|2338.5|2334.5|2338.5|2334.5|2338.5|2334.5|0
1768261390000|2026-01-12 23:43:10|2338|2334|2333.3|2329.3|2338|2334|2333.2|2329.2|2
1768261400000|2026-01-12 23:43:20|2333.7|2329.7|2333.5|2329.5|2333.7|2329.7|2333.5|2329.5|0
1768261410000|2026-01-12 23:43:30|2333.7|2329.7|2335.1|2331.1|2335.1|2331.1|2333.7|2329.7|0
1768261420000|2026-01-12 23:43:40|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|0
1768261430000|2026-01-12 23:43:50|2336|2332|2334.2|2330.2|2336|2332|2334.2|2330.2|1
1768261450000|2026-01-12 23:44:10|2334|2330|2333.9|2329.9|2334|2330|2333.9|2329.9|0
1768261460000|2026-01-12 23:44:20|2333.8|2329.8|2333|2329|2333.8|2329.8|2333|2329|0
1768261470000|2026-01-12 23:44:30|2333.1|2329.1|2334.1|2330.1|2334.2|2330.2|2333|2329|0
1768261480000|2026-01-12 23:44:40|2333.9|2329.9|2334|2330|2334|2330|2333.9|2329.9|0
1768261490000|2026-01-12 23:44:50|2333.9|2329.9|2333.8|2329.8|2334.6|2333.1|2333.8|2329.8|1
1768261500000|2026-01-12 23:45:00|2333.7|2329.7|2343.6|2339.6|2344.5|2343|2333.7|2329.7|15
1768261510000|2026-01-12 23:45:10|2342.9|2338.9|2340.7|2336.7|2342.9|2338.9|2340.7|2336.7|0
1768261520000|2026-01-12 23:45:20|2340.6|2336.6|2340.2|2336.2|2340.8|2336.8|2339.8|2335.8|0
1768261530000|2026-01-12 23:45:30|2340.3|2336.3|2345|2341|2345|2341|2340.2|2336.2|2
1768261540000|2026-01-12 23:45:40|2345.1|2341.1|2344.3|2340.3|2345.6|2341.6|2344.3|2340.3|10
1768261550000|2026-01-12 23:45:50|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|0
1768261560000|2026-01-12 23:46:00|2343.5|2339.5|2341.1|2337.1|2343.5|2339.5|2340.8|2336.8|2
1768261570000|2026-01-12 23:46:10|2340.9|2336.9|2340.8|2336.8|2340.9|2336.9|2340.8|2336.8|0
1768261580000|2026-01-12 23:46:20|2341.2|2337.2|2340|2336|2341.2|2337.2|2339.9|2335.9|0
1768261590000|2026-01-12 23:46:30|2339.8|2335.8|2337.6|2333.6|2340|2336|2337.6|2333.6|2
1768261600000|2026-01-12 23:46:40|2338|2334|2338.9|2334.9|2339.6|2335.6|2337.1|2333.1|3
1768261610000|2026-01-12 23:46:50|2337.8|2333.8|2337.1|2333.1|2337.8|2333.8|2337.1|2333.1|0
1768261620000|2026-01-12 23:47:00|2337|2333|2336.8|2332.8|2337|2333|2336.8|2332.8|0
1768261630000|2026-01-12 23:47:10|2337.1|2333.1|2337.2|2333.2|2337.2|2333.2|2337.1|2333.1|0
1768261660000|2026-01-12 23:47:40|2337.4|2333.4|2337.4|2333.4|2337.4|2333.4|2337.4|2333.4|1
1768261670000|2026-01-12 23:47:50|2337.7|2333.7|2337.4|2333.4|2337.7|2333.7|2337.4|2333.4|0
1768261690000|2026-01-12 23:48:10|2337.6|2333.6|2337.4|2333.4|2337.7|2333.7|2337.4|2333.4|0
1768261700000|2026-01-12 23:48:20|2337.6|2333.6|2337.6|2333.6|2337.6|2333.6|2337.4|2333.4|0
1768261710000|2026-01-12 23:48:30|2337.8|2333.8|2337.9|2333.9|2337.9|2333.9|2337.8|2333.8|0
1768261720000|2026-01-12 23:48:40|2338.1|2334.1|2340.4|2336.4|2340.4|2336.4|2338.1|2334.1|2
1768261730000|2026-01-12 23:48:50|2340.5|2336.5|2340.4|2336.4|2340.5|2336.5|2340.4|2336.4|1
1768261740000|2026-01-12 23:49:00|2339.5|2338|2338.6|2334.6|2339.5|2338|2338.6|2334.6|1
1768261750000|2026-01-12 23:49:10|2338.4|2334.4|2336.5|2332.5|2338.4|2334.4|2336.5|2332.5|1
1768261760000|2026-01-12 23:49:20|2336.7|2332.7|2336.7|2332.7|2337.2|2333.2|2336.7|2332.7|1
1768261770000|2026-01-12 23:49:30|2336.8|2332.8|2337.5|2333.5|2337.5|2333.5|2336.8|2332.8|0
1768261780000|2026-01-12 23:49:40|2337.4|2333.4|2338.9|2334.9|2338.9|2334.9|2336.8|2332.8|2
1768261790000|2026-01-12 23:49:50|2338.5|2334.5|2336.3|2334.8|2338.9|2334.9|2336.3|2334.5|0
1768261800000|2026-01-12 23:50:00|2339.3|2335.3|2339|2335|2339.3|2335.3|2339|2335|1
1768261820000|2026-01-12 23:50:20|2338.8|2334.8|2339|2335|2339|2335|2338.7|2334.7|0
1768261830000|2026-01-12 23:50:30|2338.7|2334.7|2334.5|2330.5|2338.7|2334.7|2334.5|2330.5|2
1768261840000|2026-01-12 23:50:40|2334.6|2330.6|2336.6|2332.6|2336.6|2332.6|2334.6|2330.6|1
1768261850000|2026-01-12 23:50:50|2337.4|2333.4|2336.8|2332.8|2337.4|2333.4|2336.5|2332.5|1
1768261860000|2026-01-12 23:51:00|2337.1|2333.1|2336.8|2332.8|2337.1|2333.1|2336.2|2332.2|0
1768261870000|2026-01-12 23:51:10|2337|2333|2337.1|2333.1|2337.1|2333.1|2337|2333|0
1768261880000|2026-01-12 23:51:20|2337.3|2333.3|2339.9|2335.9|2339.9|2335.9|2337.3|2333.3|2
1768261890000|2026-01-12 23:51:30|2338.7|2334.7|2339.2|2335.2|2339.2|2335.2|2338.7|2334.7|0
1768261900000|2026-01-12 23:51:40|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|0
1768261910000|2026-01-12 23:51:50|2339.4|2335.4|2342|2338|2342.2|2338.2|2339.4|2335.4|1
1768261920000|2026-01-12 23:52:00|2341.6|2337.6|2340.6|2336.6|2341.6|2337.6|2340.6|2336.6|0
1768261930000|2026-01-12 23:52:10|2340.4|2336.4|2341|2337|2341.3|2337.3|2339.5|2335.5|1
1768261940000|2026-01-12 23:52:20|2340.5|2336.5|2339.6|2335.6|2340.5|2336.5|2339|2335|1
1768261950000|2026-01-12 23:52:30|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|0
1768261960000|2026-01-12 23:52:40|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|0
1768261980000|2026-01-12 23:53:00|2341|2337|2341|2337|2341|2337|2341|2337|1
1768261990000|2026-01-12 23:53:10|2340.9|2336.9|2340.4|2336.4|2341.7|2337.7|2340.4|2336.4|2
1768262000000|2026-01-12 23:53:20|2341.2|2337.2|2340.7|2336.7|2341.2|2337.2|2340.5|2336.5|0
1768262010000|2026-01-12 23:53:30|2341.1|2337.1|2341.2|2337.2|2341.3|2337.3|2340.5|2336.5|1
1768262020000|2026-01-12 23:53:40|2341.1|2337.1|2340.6|2336.6|2341.1|2337.1|2340.6|2336.6|0
1768262030000|2026-01-12 23:53:50|2340.5|2336.5|2340.4|2336.4|2340.5|2336.5|2340.4|2336.4|0
1768262040000|2026-01-12 23:54:00|2340.5|2336.5|2340.4|2336.4|2340.5|2336.5|2340.4|2336.4|0
1768262050000|2026-01-12 23:54:10|2340.6|2336.6|2341.9|2337.9|2341.9|2337.9|2340.6|2336.6|3
1768262060000|2026-01-12 23:54:20|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|1
1768262070000|2026-01-12 23:54:30|2342.5|2338.5|2342.4|2338.4|2342.6|2338.6|2342.4|2338.4|0
1768262080000|2026-01-12 23:54:40|2342.5|2338.5|2343.1|2339.1|2343.1|2339.1|2342.5|2338.5|0
1768262100000|2026-01-12 23:55:00|2344.1|2340.1|2344.7|2340.7|2344.7|2340.7|2344.1|2340.1|3
1768262110000|2026-01-12 23:55:10|2344|2340|2347.7|2343.7|2349.6|2345.6|2344|2340|4
1768262120000|2026-01-12 23:55:20|2345.1|2343.6|2345.5|2341.5|2347.4|2343.6|2344.6|2341.2|2
1768262130000|2026-01-12 23:55:30|2345.7|2341.7|2347|2343|2347.2|2343.2|2345.7|2341.7|1
1768262140000|2026-01-12 23:55:40|2347.2|2343.2|2346.8|2342.8|2347.3|2343.3|2346.8|2342.8|0
1768262150000|2026-01-12 23:55:50|2346.7|2342.7|2346.1|2342.1|2346.7|2342.7|2345.9|2341.9|0
1768262160000|2026-01-12 23:56:00|2347.5|2343.5|2346.1|2342.1|2347.5|2343.5|2345.5|2341.5|1
1768262170000|2026-01-12 23:56:10|2346.2|2342.2|2345.8|2341.8|2346.2|2342.2|2345|2341|2
1768262180000|2026-01-12 23:56:20|2345.9|2341.9|2345.8|2341.8|2346|2342|2345.8|2341.8|0
1768262190000|2026-01-12 23:56:30|2346|2342|2351.6|2347.6|2351.6|2347.6|2346|2342|13
1768262200000|2026-01-12 23:56:40|2351.8|2347.8|2355.2|2351.2|2355.2|2351.2|2351.5|2347.5|8
1768262210000|2026-01-12 23:56:50|2352.6|2348.6|2351.4|2347.4|2352.6|2348.6|2351.4|2347.4|2
1768262220000|2026-01-12 23:57:00|2351.2|2347.2|2350.7|2346.7|2351.2|2347.2|2350.7|2346.7|0
1768262230000|2026-01-12 23:57:10|2350.4|2346.4|2350.6|2346.6|2350.6|2346.6|2350.3|2346.3|1
1768262240000|2026-01-12 23:57:20|2350.4|2346.4|2349.8|2345.8|2350.4|2346.4|2349.7|2345.7|0
1768262250000|2026-01-12 23:57:30|2350|2346|2349.7|2345.7|2350.6|2346.6|2349.7|2345.7|0
1768262260000|2026-01-12 23:57:40|2350|2346|2352.6|2348.6|2353.3|2349.3|2350|2346|3
1768262270000|2026-01-12 23:57:50|2352.5|2348.5|2352|2348|2353.8|2352.3|2350.5|2346.5|2
1768262280000|2026-01-12 23:58:00|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|1
1768262290000|2026-01-12 23:58:10|2352.2|2348.2|2351.5|2347.5|2352.2|2348.2|2351.5|2347.5|0
1768262300000|2026-01-12 23:58:20|2351.3|2347.3|2350.7|2346.7|2351.3|2347.3|2350.7|2346.7|0
1768262310000|2026-01-12 23:58:30|2350.6|2346.6|2351.2|2347.2|2351.2|2347.2|2350.6|2346.6|26
1768262320000|2026-01-12 23:58:40|2351.3|2347.3|2350.7|2346.7|2351.3|2347.3|2350.6|2346.6|0
1768262330000|2026-01-12 23:58:50|2350.6|2346.6|2350.1|2346.1|2350.6|2346.6|2350.1|2346.1|0
1768262340000|2026-01-12 23:59:00|2351|2347|2350.7|2346.7|2351.7|2347.7|2350.1|2346.1|1
1768262350000|2026-01-12 23:59:10|2350.9|2346.9|2351.4|2347.4|2351.4|2347.4|2350.9|2346.9|1
1768262360000|2026-01-12 23:59:20|2351.5|2347.5|2350.5|2346.5|2351.5|2347.5|2350.5|2346.5|0
1768262370000|2026-01-12 23:59:30|2350.6|2346.6|2350.9|2346.9|2350.9|2346.9|2350.6|2346.6|0
1768262380000|2026-01-12 23:59:40|2350.8|2346.8|2350.7|2346.7|2350.8|2346.8|2350.7|2346.7|0
1768262390000|2026-01-12 23:59:50|2350.6|2346.6|2350.3|2346.3|2351.8|2347.8|2350.3|2346.3|1
1768262400000|2026-01-13 00:00:00|2350.4|2346.4|2349.7|2345.7|2350.4|2346.4|2349.7|2345.7|1
1768262410000|2026-01-13 00:00:10|2349.8|2345.8|2349.8|2345.8|2349.8|2345.8|2349.8|2345.8|1
1768262420000|2026-01-13 00:00:20|2349.7|2345.7|2349.7|2345.7|2349.7|2345.7|2349.7|2345.7|1
1768262440000|2026-01-13 00:00:40|2349.4|2345.4|2348.7|2344.7|2349.4|2345.4|2348.7|2344.7|1
1768262450000|2026-01-13 00:00:50|2349.3|2345.3|2349.3|2345.3|2349.3|2345.3|2349.3|2345.3|0
1768262460000|2026-01-13 00:01:00|2353.6|2349.6|2351.3|2347.3|2353.9|2349.9|2351.2|2347.2|8
1768262470000|2026-01-13 00:01:10|2351.6|2347.6|2351.8|2347.8|2351.8|2347.8|2351.6|2347.6|0
1768262480000|2026-01-13 00:01:20|2351.6|2347.6|2351.2|2347.2|2351.8|2347.8|2351|2347|2
1768262490000|2026-01-13 00:01:30|2351.3|2347.3|2350.6|2346.6|2351.3|2347.3|2350.6|2346.6|0
1768262500000|2026-01-13 00:01:40|2350.7|2346.7|2351.2|2347.2|2351.2|2347.2|2350.6|2346.6|0
1768262510000|2026-01-13 00:01:50|2351.1|2347.1|2351.4|2347.4|2351.4|2347.4|2351.1|2347.1|0
1768262520000|2026-01-13 00:02:00|2352.7|2348.7|2352.7|2348.7|2352.7|2348.7|2352.7|2348.7|2
1768262530000|2026-01-13 00:02:10|2353.7|2349.7|2352.4|2348.4|2353.7|2349.7|2352.1|2348.1|1
1768262540000|2026-01-13 00:02:20|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|0
1768262550000|2026-01-13 00:02:30|2352.2|2348.2|2351.8|2347.8|2352.2|2348.2|2351.8|2347.8|0
1768262560000|2026-01-13 00:02:40|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|2351.8|2347.8|0
1768262580000|2026-01-13 00:03:00|2351.8|2347.8|2351.6|2347.6|2351.9|2347.9|2351.6|2347.6|0
1768262590000|2026-01-13 00:03:10|2351.5|2347.5|2351.6|2347.6|2351.6|2347.6|2351.5|2347.5|0
1768262600000|2026-01-13 00:03:20|2351.5|2347.5|2351.5|2347.5|2351.6|2347.6|2351.4|2347.4|0
1768262610000|2026-01-13 00:03:30|2351.4|2347.4|2351.7|2347.7|2351.7|2347.7|2351.3|2347.3|1
1768262620000|2026-01-13 00:03:40|2352.2|2348.2|2351.8|2347.8|2352.2|2348.2|2351.7|2347.7|1
1768262630000|2026-01-13 00:03:50|2351.7|2347.7|2352.2|2348.2|2352.2|2348.2|2351.6|2347.6|3
1768262640000|2026-01-13 00:04:00|2352.1|2348.1|2352.2|2348.2|2352.2|2348.2|2352.1|2348.1|0
1768262670000|2026-01-13 00:04:30|2351.2|2347.2|2349.5|2345.5|2351.2|2347.2|2349.3|2345.3|3
1768262680000|2026-01-13 00:04:40|2347.8|2343.8|2349.3|2345.3|2349.3|2345.3|2347.8|2343.8|1
1768262690000|2026-01-13 00:04:50|2350.3|2346.3|2350.8|2346.8|2350.8|2346.8|2350.3|2346.3|0
1768262700000|2026-01-13 00:05:00|2350|2346|2349.8|2345.8|2350.1|2346.1|2349.8|2345.8|0
1768262720000|2026-01-13 00:05:20|2349.7|2345.7|2349.8|2345.8|2349.8|2345.8|2349.7|2345.7|0
1768262750000|2026-01-13 00:05:50|2349.5|2345.5|2349.5|2345.5|2349.5|2345.5|2349.5|2345.5|1
1768262760000|2026-01-13 00:06:00|2348.7|2344.7|2346.8|2342.8|2348.7|2344.7|2346.8|2342.8|3
1768262770000|2026-01-13 00:06:10|2346.5|2342.5|2345.6|2341.6|2346.5|2342.5|2345.6|2341.6|0
1768262780000|2026-01-13 00:06:20|2345.3|2341.3|2351.4|2347.4|2352|2348|2345.3|2341.3|5
1768262790000|2026-01-13 00:06:30|2351.3|2347.3|2348.5|2344.5|2352|2348|2347.7|2343.7|0
1768262800000|2026-01-13 00:06:40|2348.7|2344.7|2347.5|2343.5|2348.8|2344.8|2345.2|2343.5|1
1768262810000|2026-01-13 00:06:50|2347.6|2343.6|2350.1|2346.1|2350.1|2346.1|2347.6|2343.6|2
1768262820000|2026-01-13 00:07:00|2350|2346|2350.5|2346.5|2351.2|2347.2|2349.9|2345.9|0
1768262830000|2026-01-13 00:07:10|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|0
1768262840000|2026-01-13 00:07:20|2350.5|2346.5|2350.5|2346.5|2350.6|2346.6|2346.7|2345.2|1
1768262850000|2026-01-13 00:07:30|2350.8|2346.8|2350.5|2346.5|2351.4|2347.4|2350.5|2346.5|0
1768262860000|2026-01-13 00:07:40|2348.9|2344.9|2349|2345|2349|2345|2348.6|2344.6|3
1768262880000|2026-01-13 00:08:00|2348.8|2344.8|2347.7|2343.7|2348.8|2344.8|2347.7|2343.7|2
1768262890000|2026-01-13 00:08:10|2345.8|2341.8|2345.3|2341.3|2345.8|2341.8|2345.2|2341.2|2
1768262900000|2026-01-13 00:08:20|2345.2|2341.2|2345.7|2341.7|2346.1|2342.1|2345|2341|0
1768262910000|2026-01-13 00:08:30|2345.6|2341.6|2343.4|2339.4|2345.9|2341.9|2343.4|2339.4|1
1768262930000|2026-01-13 00:08:50|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2343.5|2339.5|1
1768262940000|2026-01-13 00:09:00|2343.7|2339.7|2343.1|2339.1|2343.7|2339.7|2343.1|2339.1|0
1768262960000|2026-01-13 00:09:20|2342.9|2338.9|2343.1|2339.1|2343.1|2339.1|2342.8|2338.8|0
1768262970000|2026-01-13 00:09:30|2343.4|2339.4|2343.3|2339.3|2343.4|2339.4|2343.3|2339.3|0
1768262980000|2026-01-13 00:09:40|2343.2|2339.2|2341.4|2337.4|2343.3|2339.3|2341.4|2337.4|2
1768262990000|2026-01-13 00:09:50|2343.8|2339.8|2344.1|2340.1|2344.1|2340.1|2343.2|2339.2|3
1768263000000|2026-01-13 00:10:00|2344|2340|2344|2340|2344|2340|2344|2340|0
1768263010000|2026-01-13 00:10:10|2344.1|2340.1|2344.2|2340.2|2344.2|2340.2|2344.1|2340.1|1
1768263020000|2026-01-13 00:10:20|2344.4|2340.4|2345.1|2341.1|2345.2|2341.2|2344.4|2340.4|1
1768263030000|2026-01-13 00:10:30|2345|2341|2344.6|2340.6|2345|2341|2344.6|2340.6|0
1768263050000|2026-01-13 00:10:50|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|0
1768263070000|2026-01-13 00:11:10|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|0
1768263090000|2026-01-13 00:11:30|2345.5|2341.5|2345.6|2341.6|2345.6|2341.6|2345.5|2341.5|0
1768263100000|2026-01-13 00:11:40|2345.8|2341.8|2345.9|2341.9|2345.9|2341.9|2345.8|2341.8|0
1768263110000|2026-01-13 00:11:50|2347.8|2343.8|2347.3|2343.3|2347.8|2343.8|2347.1|2343.1|2
1768263120000|2026-01-13 00:12:00|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|1
1768263130000|2026-01-13 00:12:10|2346.1|2342.1|2346.6|2342.6|2346.6|2342.6|2346.1|2342.1|0
1768263140000|2026-01-13 00:12:20|2346.4|2342.4|2345.6|2341.6|2346.4|2342.4|2345.5|2341.5|0
1768263150000|2026-01-13 00:12:30|2345.5|2341.5|2345.6|2341.6|2345.6|2341.6|2345.5|2341.5|0
1768263160000|2026-01-13 00:12:40|2345.5|2341.5|2345|2341|2345.6|2341.6|2345|2341|1
1768263170000|2026-01-13 00:12:50|2344.8|2340.8|2345|2341|2345|2341|2344.6|2340.6|0
1768263180000|2026-01-13 00:13:00|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|0
1768263190000|2026-01-13 00:13:10|2345.4|2341.4|2345.8|2341.8|2346.7|2342.7|2344.1|2340.1|2
1768263200000|2026-01-13 00:13:20|2346|2342|2346.2|2342.2|2346.3|2342.3|2346|2342|0
1768263210000|2026-01-13 00:13:30|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|0
1768263220000|2026-01-13 00:13:40|2345.7|2341.7|2345.1|2341.1|2345.8|2341.8|2341.3|2339.8|2
1768263230000|2026-01-13 00:13:50|2345|2341|2345.1|2341.1|2345.1|2341.1|2345|2341|0
1768263240000|2026-01-13 00:14:00|2345.4|2341.4|2345.2|2341.2|2345.4|2341.4|2345.1|2341.1|0
1768263250000|2026-01-13 00:14:10|2345.1|2341.1|2344.8|2340.8|2345.8|2341.8|2344.8|2340.8|0
1768263260000|2026-01-13 00:14:20|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2344.8|2340.8|0
1768263270000|2026-01-13 00:14:30|2344.8|2340.8|2344.9|2340.9|2344.9|2340.9|2344.8|2340.8|0
1768263280000|2026-01-13 00:14:40|2344.8|2340.8|2344.8|2340.8|2344.9|2340.9|2344.8|2340.8|0
1768263290000|2026-01-13 00:14:50|2344.9|2340.9|2344.8|2340.8|2344.9|2340.9|2344.8|2340.8|0
1768263320000|2026-01-13 00:15:20|2344.9|2340.9|2344.8|2340.8|2344.9|2340.9|2344.8|2340.8|0
1768263350000|2026-01-13 00:15:50|2346|2342|2346.4|2342.4|2346.4|2342.4|2346|2342|1
1768263360000|2026-01-13 00:16:00|2346.3|2342.3|2344.6|2340.6|2346.4|2342.4|2344.5|2340.5|0
1768263370000|2026-01-13 00:16:10|2345|2341|2345.3|2341.3|2345.3|2341.3|2345|2341|1
1768263380000|2026-01-13 00:16:20|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|0
1768263390000|2026-01-13 00:16:30|2345.2|2341.2|2345.7|2341.7|2345.7|2341.7|2345.2|2341.2|0
1768263400000|2026-01-13 00:16:40|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|1
1768263410000|2026-01-13 00:16:50|2345.5|2341.5|2346.1|2342.1|2346.1|2342.1|2345.5|2341.5|1
1768263420000|2026-01-13 00:17:00|2346.3|2342.3|2346.8|2342.8|2346.8|2342.8|2346.3|2342.3|1
1768263440000|2026-01-13 00:17:20|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|1
1768263450000|2026-01-13 00:17:30|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|0
1768263460000|2026-01-13 00:17:40|2346.8|2342.8|2347.8|2343.8|2349.1|2345.1|2346.8|2342.8|6
1768263470000|2026-01-13 00:17:50|2347.9|2343.9|2350|2346|2350|2346|2347.9|2343.9|2
1768263480000|2026-01-13 00:18:00|2349.6|2345.6|2349.1|2345.1|2349.6|2345.6|2349.1|2345.1|0
1768263490000|2026-01-13 00:18:10|2349.5|2345.5|2349.8|2345.8|2349.8|2345.8|2349.5|2345.5|0
1768263500000|2026-01-13 00:18:20|2350.2|2346.2|2347.4|2343.4|2350.2|2346.2|2345.9|2341.9|8
1768263510000|2026-01-13 00:18:30|2347.6|2343.6|2349.4|2345.4|2351|2347|2346.9|2342.9|6
1768263520000|2026-01-13 00:18:40|2350|2346|2350.2|2346.2|2350.4|2346.4|2350|2346|2
1768263530000|2026-01-13 00:18:50|2350|2346|2351.2|2347.2|2351.5|2347.5|2349.9|2345.9|1
1768263540000|2026-01-13 00:19:00|2351.3|2347.3|2350.9|2346.9|2353.2|2349.2|2350.9|2346.9|4
1768263550000|2026-01-13 00:19:10|2351.1|2347.1|2350.6|2346.6|2351.1|2347.1|2350.6|2346.6|0
1768263580000|2026-01-13 00:19:40|2351.8|2347.8|2351.7|2347.7|2351.8|2347.8|2351.7|2347.7|4
1768263590000|2026-01-13 00:19:50|2351.6|2347.6|2351.5|2347.5|2351.6|2347.6|2351.5|2347.5|0
1768263600000|2026-01-13 00:20:00|2351.4|2347.4|2350.8|2346.8|2351.4|2347.4|2350.8|2346.8|0
1768263610000|2026-01-13 00:20:10|2351|2347|2351.3|2347.3|2351.3|2347.3|2351|2347|0
1768263620000|2026-01-13 00:20:20|2353.3|2349.3|2350.5|2346.5|2353.3|2349.3|2350.5|2346.5|4
1768263630000|2026-01-13 00:20:30|2351.5|2347.5|2352.4|2348.4|2353|2349|2351.4|2347.4|3
1768263640000|2026-01-13 00:20:40|2352.8|2348.8|2353.1|2349.1|2353.4|2349.4|2352.5|2348.5|1
1768263650000|2026-01-13 00:20:50|2352.9|2348.9|2353.3|2349.3|2353.4|2349.4|2352.9|2348.9|1
1768263660000|2026-01-13 00:21:00|2353|2349|2352.4|2348.4|2353.9|2349.9|2352.4|2348.4|2
1768263670000|2026-01-13 00:21:10|2352.5|2348.5|2352.8|2348.8|2352.8|2348.8|2352.5|2348.5|0
1768263680000|2026-01-13 00:21:20|2351|2347|2353|2349|2353|2349|2351|2347|2
1768263690000|2026-01-13 00:21:30|2352.9|2348.9|2353.5|2349.5|2353.5|2349.5|2352.9|2348.9|1
1768263700000|2026-01-13 00:21:40|2353.2|2349.2|2353.8|2349.8|2353.8|2349.8|2353.1|2349.1|0
1768263710000|2026-01-13 00:21:50|2353.7|2349.7|2353.8|2349.8|2353.8|2349.8|2353.7|2349.7|2
1768263720000|2026-01-13 00:22:00|2353.7|2349.7|2353.2|2349.2|2353.8|2349.8|2353|2349|1
1768263730000|2026-01-13 00:22:10|2353|2349|2352.7|2348.7|2353|2349|2352.7|2348.7|0
1768263740000|2026-01-13 00:22:20|2352.8|2348.8|2350.7|2346.7|2353|2349|2350.7|2346.7|0
1768263750000|2026-01-13 00:22:30|2350.8|2346.8|2350.7|2346.7|2350.8|2346.8|2350.7|2346.7|0
1768263780000|2026-01-13 00:23:00|2350.6|2346.6|2350.7|2346.7|2350.7|2346.7|2350.6|2346.6|0
1768263790000|2026-01-13 00:23:10|2350.8|2346.8|2353.1|2349.1|2353.1|2349.1|2350.8|2346.8|4
1768263800000|2026-01-13 00:23:20|2353|2349|2353|2349|2353|2349|2353|2349|0
1768263810000|2026-01-13 00:23:30|2353.1|2349.1|2353|2349|2353.1|2349.1|2353|2349|0
1768263820000|2026-01-13 00:23:40|2352.6|2348.6|2352.2|2348.2|2352.8|2348.8|2351.9|2347.9|1
1768263830000|2026-01-13 00:23:50|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|0
1768263840000|2026-01-13 00:24:00|2352.2|2348.2|2352.1|2348.1|2352.2|2348.2|2352.1|2348.1|0
1768263850000|2026-01-13 00:24:10|2352|2348|2352|2348|2352|2348|2351.9|2347.9|0
1768263860000|2026-01-13 00:24:20|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|0
1768263870000|2026-01-13 00:24:30|2350.6|2346.6|2349.8|2345.8|2350.6|2346.6|2349.8|2345.8|0
1768263890000|2026-01-13 00:24:50|2352.6|2348.6|2353.4|2349.4|2353.4|2349.4|2352.6|2348.6|3
1768263910000|2026-01-13 00:25:10|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|0
1768263920000|2026-01-13 00:25:20|2353.4|2349.4|2352.7|2348.7|2353.4|2349.4|2352.2|2348.2|3
1768263930000|2026-01-13 00:25:30|2352.8|2348.8|2352.7|2348.7|2352.8|2348.8|2352.7|2348.7|0
1768263940000|2026-01-13 00:25:40|2352.6|2348.6|2352.5|2348.5|2352.6|2348.6|2351|2347|1
1768263950000|2026-01-13 00:25:50|2352.8|2348.8|2352.8|2348.8|2352.8|2348.8|2352.8|2348.8|0
1768263980000|2026-01-13 00:26:20|2353.1|2349.1|2353.4|2349.4|2353.4|2349.4|2353.1|2349.1|1
1768264000000|2026-01-13 00:26:40|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|0
1768264050000|2026-01-13 00:27:30|2353.5|2349.5|2353.4|2349.4|2353.6|2349.6|2353.3|2349.3|0
1768264060000|2026-01-13 00:27:40|2353.7|2349.7|2353.7|2349.7|2353.7|2349.7|2353.7|2349.7|0
1768264080000|2026-01-13 00:28:00|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|0
1768264100000|2026-01-13 00:28:20|2353.7|2349.7|2353.4|2349.4|2353.7|2349.7|2353.4|2349.4|0
1768264110000|2026-01-13 00:28:30|2353.7|2349.7|2352.5|2348.5|2353.7|2349.7|2352.2|2348.2|1
1768264120000|2026-01-13 00:28:40|2352.3|2348.3|2352.3|2348.3|2352.6|2348.6|2352.3|2348.3|0
1768264130000|2026-01-13 00:28:50|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|2
1768264140000|2026-01-13 00:29:00|2350.5|2346.5|2349.9|2345.9|2350.5|2346.5|2349.8|2345.8|0
1768264150000|2026-01-13 00:29:10|2349.6|2345.6|2349.4|2345.4|2349.6|2345.6|2349.4|2345.4|0
1768264160000|2026-01-13 00:29:20|2349.3|2345.3|2345.4|2341.4|2349.3|2345.3|2345.4|2341.4|1
1768264170000|2026-01-13 00:29:30|2345.2|2341.2|2345.5|2341.5|2345.5|2341.5|2344.3|2340.3|1
1768264180000|2026-01-13 00:29:40|2347.8|2343.8|2348.4|2344.4|2348.4|2344.4|2346.8|2342.8|3
1768264190000|2026-01-13 00:29:50|2348.3|2344.3|2346.3|2342.3|2348.3|2344.3|2346.3|2342.3|0
1768264200000|2026-01-13 00:30:00|2346.2|2342.2|2346.9|2342.9|2347.8|2343.8|2346.1|2342.1|2
1768264210000|2026-01-13 00:30:10|2347.3|2343.3|2345.8|2341.8|2347.3|2343.3|2345.8|2341.8|4
1768264220000|2026-01-13 00:30:20|2345.9|2341.9|2346|2342|2346|2342|2345.9|2341.9|0
1768264230000|2026-01-13 00:30:30|2345.9|2341.9|2346.4|2342.4|2347.6|2343.6|2345.9|2341.9|4
1768264240000|2026-01-13 00:30:40|2346.8|2342.8|2346.6|2342.6|2346.8|2342.8|2346.4|2342.4|0
1768264250000|2026-01-13 00:30:50|2346.1|2342.1|2346.9|2342.9|2346.9|2342.9|2346.1|2342.1|0
1768264260000|2026-01-13 00:31:00|2347.1|2343.1|2347.1|2343.1|2347.4|2343.4|2346.6|2342.6|5
1768264270000|2026-01-13 00:31:10|2348.7|2344.7|2352.6|2348.6|2352.6|2348.6|2348.7|2344.7|3
1768264280000|2026-01-13 00:31:20|2352.5|2348.5|2352.5|2348.5|2352.6|2348.6|2352.5|2348.5|0
1768264290000|2026-01-13 00:31:30|2352.6|2348.6|2352.3|2348.3|2352.6|2348.6|2352.3|2348.3|0
1768264300000|2026-01-13 00:31:40|2352.1|2348.1|2349.9|2345.9|2352.1|2348.1|2349.9|2345.9|0
1768264320000|2026-01-13 00:32:00|2349.8|2345.8|2349.6|2345.6|2349.8|2345.8|2349.6|2345.6|0
1768264330000|2026-01-13 00:32:10|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|0
1768264350000|2026-01-13 00:32:30|2349.2|2345.2|2350.5|2346.5|2350.5|2346.5|2345.5|2344|3
1768264360000|2026-01-13 00:32:40|2352.1|2348.1|2351.1|2347.1|2352.1|2348.1|2351.1|2347.1|0
1768264370000|2026-01-13 00:32:50|2350.9|2346.9|2350.8|2346.8|2350.9|2346.9|2350.8|2346.8|0
1768264380000|2026-01-13 00:33:00|2350.9|2346.9|2351.4|2347.4|2351.4|2347.4|2350.9|2346.9|0
1768264390000|2026-01-13 00:33:10|2351.2|2347.2|2349.7|2345.7|2351.6|2347.6|2349.7|2345.7|5
1768264400000|2026-01-13 00:33:20|2349.8|2345.8|2351.2|2347.2|2351.3|2347.3|2349.7|2345.7|2
1768264410000|2026-01-13 00:33:30|2351.3|2347.3|2347.5|2346|2351.4|2347.4|2347.5|2346|0
1768264420000|2026-01-13 00:33:40|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|1
1768264430000|2026-01-13 00:33:50|2350.5|2346.5|2354.1|2350.1|2354.1|2350.1|2350.3|2346.3|3
1768264440000|2026-01-13 00:34:00|2354|2350|2353.6|2349.6|2354.1|2350.1|2353.3|2349.3|12
1768264450000|2026-01-13 00:34:10|2353.5|2349.5|2353.6|2349.6|2354.8|2350.8|2353.5|2349.5|1
1768264480000|2026-01-13 00:34:40|2353.9|2349.9|2353.9|2349.9|2353.9|2349.9|2353.9|2349.9|1
1768264490000|2026-01-13 00:34:50|2353.8|2349.8|2353.3|2349.3|2353.8|2349.8|2353.3|2349.3|0
1768264500000|2026-01-13 00:35:00|2353.2|2349.2|2353.3|2349.3|2353.4|2349.4|2353.2|2349.2|0
1768264510000|2026-01-13 00:35:10|2353.4|2349.4|2352|2348|2353.4|2349.4|2352|2348|3
1768264520000|2026-01-13 00:35:20|2351|2347|2351|2347|2351|2347|2351|2347|0
1768264530000|2026-01-13 00:35:30|2350.7|2346.7|2349.9|2345.9|2350.7|2346.7|2349.9|2345.9|0
1768264550000|2026-01-13 00:35:50|2349.8|2345.8|2350.8|2346.8|2350.8|2346.8|2349.8|2345.8|2
1768264580000|2026-01-13 00:36:20|2351|2347|2353.4|2349.4|2353.4|2349.4|2351|2347|1
1768264590000|2026-01-13 00:36:30|2350.6|2349.1|2352.5|2348.5|2353.1|2349.1|2350.6|2348.4|1
1768264600000|2026-01-13 00:36:40|2352.8|2348.8|2352.6|2348.6|2352.8|2348.8|2352.6|2348.6|0
1768264610000|2026-01-13 00:36:50|2352.9|2348.9|2352.6|2348.6|2353.1|2349.1|2352.6|2348.6|0
1768264620000|2026-01-13 00:37:00|2352.5|2348.5|2352.8|2348.8|2352.9|2348.9|2352.3|2348.3|1
1768264630000|2026-01-13 00:37:10|2354.3|2350.3|2354.7|2350.7|2354.8|2353.2|2353.6|2349.6|4
1768264640000|2026-01-13 00:37:20|2354.6|2350.6|2354.6|2350.6|2354.9|2352.4|2353.9|2350.6|0
1768264650000|2026-01-13 00:37:30|2354.2|2352.7|2353.8|2349.8|2354.6|2352.7|2353.7|2349.7|1
1768264660000|2026-01-13 00:37:40|2353.7|2349.7|2353.7|2349.7|2353.7|2349.7|2353.7|2349.7|0
1768264670000|2026-01-13 00:37:50|2353.4|2349.4|2353.2|2349.2|2353.4|2349.4|2353|2349|0
1768264680000|2026-01-13 00:38:00|2353.3|2349.3|2353.8|2349.8|2353.8|2351.9|2353|2349|1
1768264690000|2026-01-13 00:38:10|2353.9|2349.9|2353.9|2349.9|2353.9|2349.9|2352.9|2348.9|1
1768264700000|2026-01-13 00:38:20|2354.1|2350.1|2354.6|2350.6|2354.7|2350.7|2354.1|2350.1|0
1768264710000|2026-01-13 00:38:30|2354.5|2350.5|2355|2351|2355|2351|2354.4|2350.4|2
1768264720000|2026-01-13 00:38:40|2355.4|2351.4|2354.9|2353.4|2356|2353.4|2354.9|2351.4|5
1768264730000|2026-01-13 00:38:50|2354.8|2353.3|2353.6|2349.6|2354.9|2353.3|2353.6|2349.6|7
1768264740000|2026-01-13 00:39:00|2353.8|2349.8|2355.1|2351.1|2355.5|2351.5|2353.8|2349.8|4
1768264750000|2026-01-13 00:39:10|2355.3|2351.3|2355.1|2351.1|2355.6|2351.6|2355.1|2351.1|1
1768264760000|2026-01-13 00:39:20|2354.7|2350.7|2355.4|2351.4|2355.5|2351.5|2354.4|2350.4|1
1768264770000|2026-01-13 00:39:30|2355.3|2351.3|2354.7|2350.7|2355.3|2351.3|2354.7|2350.7|0
1768264780000|2026-01-13 00:39:40|2354|2350|2354.7|2350.7|2354.7|2350.7|2354|2350|0
1768264790000|2026-01-13 00:39:50|2354.9|2353.4|2353.8|2349.8|2354.9|2353.4|2353.8|2349.8|1
1768264800000|2026-01-13 00:40:00|2354|2350|2354|2350|2354|2350|2354|2350|0
1768264810000|2026-01-13 00:40:10|2354.2|2350.2|2354.3|2350.3|2354.3|2350.3|2354.2|2350.2|0
1768264820000|2026-01-13 00:40:20|2354.5|2350.5|2353.7|2349.7|2354.7|2350.7|2353.5|2349.5|3
1768264830000|2026-01-13 00:40:30|2353.9|2349.9|2353.5|2349.5|2354.2|2350.2|2353.5|2349.5|0
1768264840000|2026-01-13 00:40:40|2353.4|2349.4|2353.3|2349.3|2353.4|2349.4|2353.3|2349.3|0
1768264850000|2026-01-13 00:40:50|2353|2349|2352.8|2348.8|2353|2349|2352.8|2348.8|0
1768264860000|2026-01-13 00:41:00|2352.9|2348.9|2353.1|2349.1|2353.2|2349.2|2352.9|2348.9|0
1768264870000|2026-01-13 00:41:10|2353.2|2349.2|2352.8|2348.8|2353.2|2349.2|2352.8|2348.8|0
1768264890000|2026-01-13 00:41:30|2352.6|2348.6|2353.3|2349.3|2353.4|2349.4|2352.6|2348.6|2
1768264900000|2026-01-13 00:41:40|2353.4|2349.4|2353|2349|2353.6|2349.6|2353|2349|1
1768264910000|2026-01-13 00:41:50|2352.9|2348.9|2352.4|2348.4|2353|2349|2352.4|2348.4|1
1768264920000|2026-01-13 00:42:00|2352.5|2348.5|2352.4|2348.4|2352.5|2348.5|2352.4|2348.4|2
1768264930000|2026-01-13 00:42:10|2352.5|2348.5|2352.4|2348.4|2352.5|2348.5|2352.4|2348.4|0
1768264940000|2026-01-13 00:42:20|2352.5|2348.5|2352.4|2348.4|2352.5|2348.5|2352.4|2348.4|0
1768264950000|2026-01-13 00:42:30|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|0
1768264960000|2026-01-13 00:42:40|2352.3|2348.3|2352.1|2348.1|2352.3|2348.3|2352.1|2348.1|2
1768264970000|2026-01-13 00:42:50|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|1
1768264980000|2026-01-13 00:43:00|2352.3|2348.3|2351.3|2349.8|2352.3|2349.8|2351.2|2348.3|0
1768264990000|2026-01-13 00:43:10|2351.4|2349.9|2352.8|2348.8|2353.1|2349.9|2351.4|2348.8|5
1768265000000|2026-01-13 00:43:20|2353.3|2349.3|2353.1|2349.1|2353.3|2349.3|2353.1|2349.1|0
1768265010000|2026-01-13 00:43:30|2352.8|2348.8|2352.8|2348.8|2352.8|2348.8|2352.8|2348.8|1
1768265030000|2026-01-13 00:43:50|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|0
1768265050000|2026-01-13 00:44:10|2352.2|2348.2|2350.9|2349.4|2352.2|2349.6|2350.9|2348|0
1768265060000|2026-01-13 00:44:20|||||||||1
1768265070000|2026-01-13 00:44:30|2351.8|2347.8|2351.8|2347.8|2351.8|2347.8|2351.8|2347.8|1
1768265080000|2026-01-13 00:44:40|2350.6|2349.1|2350.1|2348.6|2350.6|2349.1|2350.1|2348.6|0
1768265090000|2026-01-13 00:44:50|2349.7|2348.2|2351.4|2347.4|2351.4|2348.2|2349.6|2347.4|2
1768265100000|2026-01-13 00:45:00|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|2351.1|2347.1|0
1768265110000|2026-01-13 00:45:10|2351|2347|2353.7|2349.7|2353.8|2349.8|2351|2347|6
1768265120000|2026-01-13 00:45:20|2353.8|2349.8|2353.1|2349.1|2354|2350|2352.6|2348.6|0
1768265130000|2026-01-13 00:45:30|2353.4|2349.4|2353.5|2349.5|2353.5|2349.5|2353.4|2349.4|1
1768265140000|2026-01-13 00:45:40|2353|2349|2353.3|2349.3|2353.3|2349.3|2353|2349|0
1768265150000|2026-01-13 00:45:50|2353.1|2349.1|2353.3|2349.3|2353.3|2349.3|2353|2349|0
1768265160000|2026-01-13 00:46:00|2353.4|2349.4|2353.4|2349.4|2353.7|2349.7|2353.4|2349.4|0
1768265170000|2026-01-13 00:46:10|2353.5|2349.5|2353.7|2349.7|2354|2350|2353.5|2349.5|0
1768265180000|2026-01-13 00:46:20|2353.8|2349.8|2356.6|2352.6|2356.7|2353.1|2353.2|2349.7|5
1768265190000|2026-01-13 00:46:30|2356.3|2352.3|2357.2|2353.2|2357.2|2353.2|2356.3|2352.3|2
1768265200000|2026-01-13 00:46:40|2356.8|2352.8|2356.8|2352.8|2357.3|2355.6|2356.8|2352.8|2
1768265210000|2026-01-13 00:46:50|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|0
1768265220000|2026-01-13 00:47:00|2356.6|2352.6|2356.7|2352.7|2356.7|2352.7|2356.6|2352.6|0
1768265230000|2026-01-13 00:47:10|2357|2353|2356.7|2352.7|2357|2353|2356.7|2352.7|2
1768265240000|2026-01-13 00:47:20|2356.8|2355.3|2355.6|2351.6|2356.8|2355.3|2355.6|2351.6|2
1768265250000|2026-01-13 00:47:30|2353.4|2349.4|2356.8|2352.8|2356.9|2352.9|2353.4|2349.4|1
1768265260000|2026-01-13 00:47:40|2356.5|2352.5|2356.7|2352.7|2356.7|2352.7|2356.5|2352.5|0
1768265270000|2026-01-13 00:47:50|2356.5|2352.5|2356.7|2352.7|2356.8|2352.8|2356.5|2352.5|1
1768265280000|2026-01-13 00:48:00|2356.5|2352.5|2356.6|2352.6|2356.8|2352.8|2356.2|2352.2|0
1768265290000|2026-01-13 00:48:10|2356.7|2352.7|2356.2|2352.2|2357|2353|2356.2|2352.2|0
1768265300000|2026-01-13 00:48:20|2356.1|2352.1|2356.2|2352.2|2356.2|2352.2|2356|2352|0
1768265310000|2026-01-13 00:48:30|2356.3|2352.3|2356.2|2352.2|2356.3|2352.3|2356.2|2352.2|0
1768265320000|2026-01-13 00:48:40|2356.6|2352.6|2356.3|2352.3|2356.6|2352.6|2356.2|2352.2|1
1768265330000|2026-01-13 00:48:50|2356.4|2352.4|2356.3|2352.3|2356.4|2352.4|2356.2|2352.2|0
1768265340000|2026-01-13 00:49:00|2356.1|2352.1|2356.4|2352.4|2356.4|2352.4|2356.1|2352.1|0
1768265350000|2026-01-13 00:49:10|2356.1|2352.1|2353.9|2349.9|2356.4|2352.4|2353.8|2349.8|1
1768265360000|2026-01-13 00:49:20|2354.3|2350.3|2355.2|2351.2|2355.6|2351.6|2354.3|2350.3|0
1768265370000|2026-01-13 00:49:30|2355.1|2351.1|2356.7|2352.7|2356.7|2352.7|2354.6|2350.6|2
1768265380000|2026-01-13 00:49:40|2356.5|2352.5|2356.6|2352.6|2356.6|2352.6|2356.5|2352.5|0
1768265390000|2026-01-13 00:49:50|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2356.5|2352.5|1
1768265400000|2026-01-13 00:50:00|2356.5|2352.5|2356.3|2352.3|2357|2353|2356.3|2352.3|0
1768265410000|2026-01-13 00:50:10|2357|2353|2357.4|2353.4|2357.6|2353.6|2356.8|2352.8|3
1768265420000|2026-01-13 00:50:20|2357.2|2353.2|2357.1|2353.1|2357.2|2353.2|2356.9|2352.9|0
1768265430000|2026-01-13 00:50:30|2357.4|2353.4|2357.1|2353.1|2357.9|2353.9|2357.1|2353.1|1
1768265440000|2026-01-13 00:50:40|2357.3|2353.3|2357|2353|2357.3|2353.3|2356.9|2352.9|0
1768265450000|2026-01-13 00:50:50|2357.2|2353.2|2356.9|2352.9|2357.2|2353.2|2356.9|2352.9|0
1768265470000|2026-01-13 00:51:10|2357|2353|2357.5|2353.5|2357.6|2353.6|2357|2353|1
1768265480000|2026-01-13 00:51:20|2357.6|2353.6|2357|2353|2357.7|2353.7|2357|2353|0
1768265490000|2026-01-13 00:51:30|2357.1|2353.1|2357|2353|2357.2|2353.2|2357|2353|0
1768265500000|2026-01-13 00:51:40|2357.1|2353.1|2357.2|2353.2|2357.2|2353.2|2357.1|2353.1|0
1768265510000|2026-01-13 00:51:50|2357|2353|2357.9|2353.9|2357.9|2353.9|2357|2353|0
1768265520000|2026-01-13 00:52:00|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|1
1768265530000|2026-01-13 00:52:10|2357.3|2353.3|2357.8|2353.8|2357.8|2353.8|2357.3|2353.3|0
1768265540000|2026-01-13 00:52:20|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|1
1768265550000|2026-01-13 00:52:30|2357.3|2353.3|2357.4|2353.4|2357.4|2353.4|2357.3|2353.3|0
1768265570000|2026-01-13 00:52:50|2357.5|2353.5|2357.3|2353.3|2357.5|2353.5|2357.3|2353.3|1
1768265580000|2026-01-13 00:53:00|2357.1|2353.1|2357.3|2353.3|2357.4|2353.4|2357|2353|0
1768265590000|2026-01-13 00:53:10|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|0
1768265600000|2026-01-13 00:53:20|2357.3|2353.3|2357.3|2353.3|2357.4|2353.4|2357.3|2353.3|0
1768265620000|2026-01-13 00:53:40|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|2357.3|2353.3|0
1768265630000|2026-01-13 00:53:50|2357.3|2353.3|2357.7|2353.7|2357.7|2353.7|2357.3|2353.3|0
1768265640000|2026-01-13 00:54:00|||||||||1
1768265670000|2026-01-13 00:54:30|2357.6|2353.6|2357.7|2353.7|2357.7|2353.7|2357.6|2353.6|0
1768265680000|2026-01-13 00:54:40|2357.6|2353.6|2357.3|2353.3|2357.6|2353.6|2357.3|2353.3|0
1768265690000|2026-01-13 00:54:50|2355.5|2354|2355.5|2354|2355.6|2354.1|2355.5|2354|0
1768265700000|2026-01-13 00:55:00|2355.6|2354.1|2359.5|2355.5|2359.5|2357|2355.5|2354|7
1768265710000|2026-01-13 00:55:10|2359.4|2355.4|2359.3|2355.3|2359.4|2355.4|2359.1|2355.1|0
1768265720000|2026-01-13 00:55:20|2358.4|2356.9|2358.5|2357|2358.5|2357|2358.4|2356.9|0
1768265730000|2026-01-13 00:55:30|||||||||1
1768265740000|2026-01-13 00:55:40|2358.4|2356.9|2358.4|2356.9|2358.5|2357|2358.4|2356.9|0
1768265750000|2026-01-13 00:55:50|2358.5|2357|2358.6|2357.1|2358.6|2357.1|2358.4|2356.9|2
1768265760000|2026-01-13 00:56:00|2359|2357.5|2358.7|2354.7|2359|2357.5|2358.3|2354.7|2
1768265770000|2026-01-13 00:56:10|2359|2355|2359|2355|2359|2355|2358.7|2354.7|0
1768265780000|2026-01-13 00:56:20|2358.9|2354.9|2359.6|2355.6|2359.6|2356.5|2358|2354.9|2
1768265790000|2026-01-13 00:56:30|2359.1|2357.6|2359.2|2355.2|2359.4|2357.6|2359.1|2355.2|1
1768265800000|2026-01-13 00:56:40|2359.3|2355.3|2358.7|2354.7|2359.3|2355.3|2358.7|2354.7|0
1768265810000|2026-01-13 00:56:50|2356.8|2352.8|2357.6|2353.6|2357.9|2353.9|2356.8|2352.8|3
1768265820000|2026-01-13 00:57:00|2357.8|2353.8|2358.3|2354.3|2358.7|2354.7|2357.6|2353.6|0
1768265830000|2026-01-13 00:57:10|2358.5|2354.5|2358.5|2354.5|2358.8|2354.8|2358.2|2354.2|0
1768265840000|2026-01-13 00:57:20|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|0
1768265850000|2026-01-13 00:57:30|2359|2355|2359|2355|2359|2355|2359|2355|0
1768265870000|2026-01-13 00:57:50|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|1
1768265880000|2026-01-13 00:58:00|2359.3|2355.3|2359|2355|2359.4|2355.4|2359|2355|0
1768265890000|2026-01-13 00:58:10|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|1
1768265900000|2026-01-13 00:58:20|2359|2355|2358.7|2354.7|2359.1|2355.1|2358.2|2354.2|0
1768265910000|2026-01-13 00:58:30|2358.8|2354.8|2358.9|2354.9|2359.3|2355.3|2358.8|2354.8|0
1768265920000|2026-01-13 00:58:40|2358.8|2354.8|2359.1|2355.1|2359.1|2355.1|2358.8|2354.8|0
1768265930000|2026-01-13 00:58:50|2359.2|2355.2|2359.4|2355.4|2359.5|2355.5|2359.2|2355.2|0
1768265940000|2026-01-13 00:59:00|2359.5|2355.5|2354.6|2350.6|2359.6|2355.6|2354.6|2350.6|2
1768265950000|2026-01-13 00:59:10|2355.3|2351.3|2354.9|2350.9|2356.6|2352.6|2354.9|2350.9|0
1768265960000|2026-01-13 00:59:20|2356.5|2352.5|2355.3|2351.3|2356.5|2352.5|2355|2351|0
1768265970000|2026-01-13 00:59:30|2355.5|2351.5|2355.3|2351.3|2355.5|2351.5|2355.3|2351.3|0
1768265980000|2026-01-13 00:59:40|2355|2351|2357.4|2353.4|2357.4|2353.4|2355|2351|1
1768265990000|2026-01-13 00:59:50|2355.4|2351.4|2354.9|2350.9|2355.9|2351.9|2354.9|2350.9|1
1768266000000|2026-01-13 01:00:00|2355.4|2351.4|2332.7|2328.7|2355.4|2351.4|2330.4|2326.4|42
1768266010000|2026-01-13 01:00:10|2331.9|2327.9|2329.3|2325.3|2333.5|2329.5|2329.3|2325.3|23
1768266020000|2026-01-13 01:00:20|2329.2|2325.2|2328.6|2324.6|2332.4|2328.4|2328.2|2324.2|21
1768266030000|2026-01-13 01:00:30|2328.7|2324.7|2327.2|2323.2|2333|2329|2325.1|2322.8|53
1768266040000|2026-01-13 01:00:40|2327.3|2323.3|2332.1|2328.1|2333.3|2329.3|2327.3|2323.3|26
1768266050000|2026-01-13 01:00:50|2332|2328|2336.4|2332.4|2336.4|2332.4|2331.7|2327.7|6
1768266060000|2026-01-13 01:01:00|2336.8|2332.8|2338|2334|2339.5|2335.5|2336.8|2332.8|9
1768266070000|2026-01-13 01:01:10|2337.7|2333.7|2334.8|2330.8|2337.8|2333.8|2334.8|2330.8|16
1768266080000|2026-01-13 01:01:20|2334.9|2330.9|2331.7|2330.2|2335.9|2331.9|2331.7|2329.4|5
1768266090000|2026-01-13 01:01:30|2333.7|2329.7|2328.3|2324.3|2333.7|2330.3|2328.3|2324.3|16
1768266100000|2026-01-13 01:01:40|2329.6|2325.6|2331.3|2327.3|2331.4|2327.4|2327.4|2325.5|9
1768266110000|2026-01-13 01:01:50|2331.2|2327.2|2331.6|2327.6|2333.9|2329.9|2331|2327|8
1768266120000|2026-01-13 01:02:00|2332|2328|2343.7|2339.7|2344.7|2340.7|2331.7|2327.7|13
1768266130000|2026-01-13 01:02:10|2343.4|2339.4|2344.1|2340.1|2346.5|2342.5|2341.2|2337.9|9
1768266140000|2026-01-13 01:02:20|2342.8|2338.8|2340.9|2336.9|2345|2341|2340.9|2336.9|5
1768266150000|2026-01-13 01:02:30|2341.5|2337.5|2337.2|2333.2|2341.8|2337.8|2336.8|2332.8|3
1768266160000|2026-01-13 01:02:40|2336.6|2332.6|2335.2|2331.2|2336.6|2332.6|2334.3|2330.3|2
1768266170000|2026-01-13 01:02:50|2335.6|2331.6|2332.9|2328.9|2335.8|2331.8|2332.2|2328.2|4
1768266180000|2026-01-13 01:03:00|2333.5|2329.5|2338.9|2334.9|2338.9|2334.9|2333.5|2329.5|2
1768266190000|2026-01-13 01:03:10|2339.1|2335.1|2337.2|2333.2|2341.3|2337.3|2336.7|2332.7|5
1768266200000|2026-01-13 01:03:20|2337.1|2333.1|2334.7|2330.7|2337.1|2333.1|2334.7|2330.7|2
1768266210000|2026-01-13 01:03:30|2335|2331|2339.9|2335.9|2342.1|2338.1|2335|2331|7
1768266220000|2026-01-13 01:03:40|2337.8|2333.8|2339.3|2335.3|2341.5|2337.5|2337.8|2333.8|3
1768266230000|2026-01-13 01:03:50|2337.7|2333.7|2333.3|2329.3|2339.6|2335.6|2332.8|2328.8|12
1768266240000|2026-01-13 01:04:00|2333.1|2329.1|2332|2328|2336.4|2332.4|2329.1|2325.1|18
1768266250000|2026-01-13 01:04:10|2329.9|2325.9|2328.9|2324.9|2330.1|2326.1|2326.1|2324.6|5
1768266260000|2026-01-13 01:04:20|2328.6|2324.6|2323.8|2319.8|2328.6|2324.6|2322.1|2318.1|19
1768266270000|2026-01-13 01:04:30|2323.6|2319.6|2320|2316|2323.8|2319.8|2316.5|2313|23
1768266280000|2026-01-13 01:04:40|2320.5|2316.5|2318|2314|2320.5|2316.5|2315.7|2311.7|16
1768266290000|2026-01-13 01:04:50|2317.2|2313.2|2311.7|2307.7|2321.1|2317.1|2311.7|2307.7|20
1768266300000|2026-01-13 01:05:00|2311.8|2307.8|2323.5|2319.5|2323.6|2319.6|2311.8|2307.8|8
1768266310000|2026-01-13 01:05:10|2323.6|2319.6|2326.3|2322.3|2326.6|2322.6|2323.1|2319.1|2
1768266320000|2026-01-13 01:05:20|2326.2|2322.2|2326.6|2322.6|2326.6|2322.6|2326.1|2322.1|1
1768266330000|2026-01-13 01:05:30|2326.5|2322.5|2317.6|2313.6|2326.5|2322.5|2316.6|2312.6|31
1768266340000|2026-01-13 01:05:40|2317.3|2313.3|2320.1|2316.1|2320.1|2316.1|2317.3|2313.3|2
1768266350000|2026-01-13 01:05:50|2320|2316|2322.1|2318.1|2322.5|2318.5|2320|2316|2
1768266360000|2026-01-13 01:06:00|2322|2318|2325|2321|2325|2321|2322|2318|1
1768266370000|2026-01-13 01:06:10|2325.1|2321.1|2324.1|2320.1|2325.2|2321.2|2323.1|2319.1|4
1768266380000|2026-01-13 01:06:20|2324.2|2320.2|2322.6|2318.6|2326.3|2324.8|2322.6|2318.6|7
1768266390000|2026-01-13 01:06:30|2326.6|2322.6|2329.9|2325.9|2329.9|2325.9|2326.5|2322.6|58
1768266400000|2026-01-13 01:06:40|2330.4|2326.4|2325.5|2321.5|2330.4|2326.4|2323.1|2319.1|26
1768266410000|2026-01-13 01:06:50|2326|2322|2328.3|2324.3|2328.6|2324.6|2325.9|2321.9|42
1768266420000|2026-01-13 01:07:00|2328.4|2324.4|2329.1|2325.1|2329.1|2325.1|2328|2324|0
1768266430000|2026-01-13 01:07:10|2329.2|2325.2|2329.2|2325.2|2330|2326|2328.8|2324.8|5
1768266440000|2026-01-13 01:07:20|2329.1|2325.1|2329.3|2325.3|2329.6|2325.6|2328.8|2324.8|4
1768266450000|2026-01-13 01:07:30|2329.1|2325.1|2328.9|2324.9|2329.3|2325.3|2328.5|2324.5|3
1768266460000|2026-01-13 01:07:40|2329.2|2325.2|2328.5|2324.5|2329.2|2325.2|2328.5|2324.5|2
1768266470000|2026-01-13 01:07:50|2328.6|2324.6|2328.7|2324.7|2328.9|2324.9|2327.6|2323.6|4
1768266480000|2026-01-13 01:08:00|2328.8|2324.8|2329.2|2325.2|2329.3|2325.3|2326.3|2322.3|17
1768266490000|2026-01-13 01:08:10|2329.5|2325.5|2330|2326|2330.2|2326.2|2329.5|2325.5|15
1768266500000|2026-01-13 01:08:20|2330.1|2326.1|2339.3|2335.3|2339.9|2335.9|2330.1|2326.1|13
1768266510000|2026-01-13 01:08:30|2339.2|2335.2|2341|2337|2341|2337|2338.4|2334.4|5
1768266520000|2026-01-13 01:08:40|2340.2|2336.2|2342.4|2338.4|2342.4|2338.4|2339.8|2335.8|13
1768266530000|2026-01-13 01:08:50|2342.2|2338.2|2349.1|2345.1|2350.3|2346.3|2342.2|2338.2|14
1768266540000|2026-01-13 01:09:00|2349|2345|2347.6|2343.6|2349|2345|2346.5|2342.5|36
1768266550000|2026-01-13 01:09:10|2347.1|2343.1|2341.7|2337.7|2347.1|2343.1|2341.2|2337.2|7
1768266560000|2026-01-13 01:09:20|2341.4|2337.4|2343|2339|2343.3|2339.3|2341.4|2337.4|1
1768266570000|2026-01-13 01:09:30|2342.2|2338.2|2341|2337|2342.2|2338.2|2340.9|2336.9|1
1768266580000|2026-01-13 01:09:40|2340.9|2336.9|2339.2|2337.7|2341.3|2337.7|2339.2|2336.7|0
1768266590000|2026-01-13 01:09:50|2340.8|2336.8|2340.9|2336.9|2341.5|2337.5|2340.8|2336.8|1
1768266600000|2026-01-13 01:10:00|2341.2|2337.2|2340.3|2336.3|2341.2|2337.9|2338.7|2335.3|3
1768266610000|2026-01-13 01:10:10|2340.1|2336.1|2343.7|2339.7|2343.7|2339.7|2339.6|2336.1|2
1768266620000|2026-01-13 01:10:20|2343.5|2339.5|2344.2|2340.2|2345.3|2341.3|2343.5|2339.5|0
1768266630000|2026-01-13 01:10:30|2344.4|2340.4|2346|2342|2346|2342|2344.3|2340.3|0
1768266640000|2026-01-13 01:10:40|2345.7|2341.7|2346.4|2342.4|2346.6|2343.7|2345.2|2341.7|1
1768266650000|2026-01-13 01:10:50|2346.7|2342.7|2347.3|2343.3|2347.9|2343.9|2346.5|2342.5|3
1768266660000|2026-01-13 01:11:00|2347.2|2343.2|2345.8|2341.8|2347.2|2343.2|2345.3|2341.3|3
1768266670000|2026-01-13 01:11:10|2346|2342|2346|2342|2346.8|2342.8|2345.9|2341.9|0
1768266680000|2026-01-13 01:11:20|2346.2|2342.2|2346.5|2342.5|2346.5|2342.5|2345.8|2341.8|0
1768266690000|2026-01-13 01:11:30|2347|2343|2346.6|2342.6|2347|2343|2345.4|2341.4|0
1768266700000|2026-01-13 01:11:40|2346.4|2342.4|2345.9|2341.9|2346.7|2342.7|2345.1|2341.1|0
1768266710000|2026-01-13 01:11:50|2346|2342|2345.2|2341.2|2346|2342|2344.4|2340.4|1
1768266720000|2026-01-13 01:12:00|2345.7|2341.7|2345.4|2341.4|2346.1|2342.1|2344.4|2340.4|0
1768266730000|2026-01-13 01:12:10|2345.2|2341.2|2342.6|2338.6|2346.1|2342.1|2342.6|2338.6|1
1768266740000|2026-01-13 01:12:20|2342.7|2338.7|2342.6|2338.6|2343.1|2339.1|2342.6|2338.6|0
1768266750000|2026-01-13 01:12:30|2342.7|2338.7|2342|2338|2342.8|2338.8|2341.8|2337.8|0
1768266760000|2026-01-13 01:12:40|2341|2337|2340.3|2336.3|2341|2337|2339.6|2335.6|5
1768266770000|2026-01-13 01:12:50|2340.2|2336.2|2337.8|2333.8|2340.2|2336.2|2336.9|2332.9|2
1768266780000|2026-01-13 01:13:00|2338|2334|2335|2331|2338.7|2334.7|2334.2|2330.2|7
1768266790000|2026-01-13 01:13:10|2335.1|2331.1|2337.6|2333.6|2337.6|2333.6|2335.1|2331.1|0
1768266800000|2026-01-13 01:13:20|2335.8|2331.8|2336.1|2332.1|2336.6|2332.6|2334.9|2330.9|1
1768266810000|2026-01-13 01:13:30|2336|2332|2335.9|2331.9|2336|2332|2335.9|2331.9|0
1768266820000|2026-01-13 01:13:40|2335.2|2331.2|2334.3|2330.3|2335.2|2331.2|2334.3|2330.3|0
1768266830000|2026-01-13 01:13:50|2334.7|2330.7|2333.6|2329.6|2334.7|2331.5|2333|2329.4|1
1768266840000|2026-01-13 01:14:00|2333.7|2329.7|2334.8|2330.8|2334.8|2330.8|2333.1|2329.1|2
1768266850000|2026-01-13 01:14:10|2333.9|2329.9|2333.7|2329.7|2334|2330|2333.3|2329.3|1
1768266860000|2026-01-13 01:14:20|2333.3|2329.3|2333.3|2329.3|2333.3|2331.5|2333|2329.3|1
1768266870000|2026-01-13 01:14:30|2332.3|2328.3|2333.4|2329.4|2333.8|2329.8|2331.2|2327.2|2
1768266880000|2026-01-13 01:14:40|2331.5|2327.5|2328.3|2324.3|2331.5|2327.5|2328|2324|21
1768266890000|2026-01-13 01:14:50|2327.4|2323.4|2329.8|2325.8|2330.5|2326.5|2327.4|2323.4|6
1768266900000|2026-01-13 01:15:00|2329.2|2325.2|2335.2|2331.2|2335.6|2331.6|2329.2|2325.2|2
1768266910000|2026-01-13 01:15:10|2335|2331|2333.4|2329.4|2335|2331|2332.3|2329.2|3
1768266920000|2026-01-13 01:15:20|2335.5|2331.5|2338.6|2334.6|2338.9|2334.9|2334.8|2330.8|2
1768266930000|2026-01-13 01:15:30|2338.4|2334.4|2337.9|2333.9|2338.7|2334.7|2336.7|2332.7|1
1768266940000|2026-01-13 01:15:40|2337.8|2333.8|2334.9|2330.9|2337.8|2333.8|2334.9|2330.9|0
1768266950000|2026-01-13 01:15:50|2334.5|2333|2338|2334|2339|2335|2334.5|2332.7|4
1768266960000|2026-01-13 01:16:00|2337.9|2333.9|2335.7|2331.7|2337.9|2333.9|2335.3|2331.3|3
1768266970000|2026-01-13 01:16:10|2334.9|2330.9|2335.5|2331.5|2336.4|2332.4|2334.9|2330.9|0
1768266980000|2026-01-13 01:16:20|2335.4|2331.4|2335.9|2331.9|2336.3|2332.3|2335.4|2331.4|0
1768266990000|2026-01-13 01:16:30|2336.1|2332.1|2337|2333|2337.4|2333.4|2336.1|2332.1|2
1768267000000|2026-01-13 01:16:40|2337.1|2333.1|2331.5|2330|2337.1|2333.1|2331.5|2330|2
1768267010000|2026-01-13 01:16:50|2333.8|2329.8|2333|2329|2333.8|2329.8|2330.6|2328.2|4
1768267020000|2026-01-13 01:17:00|2332.9|2328.9|2331.4|2327.4|2332.9|2328.9|2330|2326|0
1768267030000|2026-01-13 01:17:10|2330.8|2326.8|2331.8|2327.8|2332|2329.7|2330.3|2326.3|4
1768267040000|2026-01-13 01:17:20|2332|2328|2330.1|2326.1|2332.1|2328.1|2330.1|2326.1|2
1768267050000|2026-01-13 01:17:30|2329.7|2325.7|2327.4|2323.4|2330.9|2326.9|2327.2|2323.2|13
1768267060000|2026-01-13 01:17:40|2327.2|2323.2|2328.6|2324.6|2328.9|2324.9|2327|2323|8
1768267070000|2026-01-13 01:17:50|2328.4|2324.4|2326.4|2322.4|2328.6|2324.7|2326.2|2322.4|1
1768267080000|2026-01-13 01:18:00|2326.7|2322.7|2331.5|2327.5|2331.5|2327.5|2324.6|2322.7|3
1768267090000|2026-01-13 01:18:10|2331.9|2327.9|2326.1|2322.1|2331.9|2327.9|2326.1|2322.1|7
1768267100000|2026-01-13 01:18:20|2326.5|2322.5|2324.2|2320.2|2326.5|2322.5|2322.9|2318.9|3
1768267110000|2026-01-13 01:18:30|2325.8|2321.8|2324.2|2320.2|2325.8|2321.8|2321.9|2317.9|5
1768267120000|2026-01-13 01:18:40|2323.1|2319.1|2317.5|2313.5|2323.6|2319.6|2316.9|2312.9|21
1768267130000|2026-01-13 01:18:50|2317.7|2313.7|2315.7|2311.7|2317.8|2313.8|2313|2310|20
1768267140000|2026-01-13 01:19:00|2317|2313|2321.8|2317.8|2321.8|2317.8|2316.9|2312.9|28
1768267150000|2026-01-13 01:19:10|2321.6|2317.6|2325.4|2321.4|2325.4|2321.4|2321.1|2317.1|5
1768267160000|2026-01-13 01:19:20|2325.7|2321.7|2324|2320|2325.9|2321.9|2322.8|2318.8|7
1768267170000|2026-01-13 01:19:30|2324.1|2320.1|2323.9|2319.9|2324.2|2320.2|2323.5|2319.5|2
1768267180000|2026-01-13 01:19:40|2323.7|2319.7|2328.2|2324.2|2328.2|2324.2|2323.6|2319.6|4
1768267190000|2026-01-13 01:19:50|2329.2|2325.2|2327.3|2323.3|2329.2|2325.2|2327|2323|4
1768267200000|2026-01-13 01:20:00|2327.2|2323.2|2325.1|2321.1|2327.2|2323.2|2325.1|2321.1|6
1768267210000|2026-01-13 01:20:10|2325|2321|2325.8|2321.8|2326.7|2322.7|2324.9|2320.9|3
1768267220000|2026-01-13 01:20:20|2325.6|2321.6|2323.1|2319.1|2325.8|2321.8|2322.8|2318.8|4
1768267230000|2026-01-13 01:20:30|2323.3|2319.3|2324|2320|2324.7|2321.8|2323.1|2319.1|2
1768267240000|2026-01-13 01:20:40|2323.9|2319.9|2322.5|2318.5|2323.9|2319.9|2322|2318|2
1768267250000|2026-01-13 01:20:50|2322.4|2318.4|2323.8|2319.8|2324.1|2320.1|2322.2|2318.2|1
1768267260000|2026-01-13 01:21:00|2324.2|2320.2|2327.9|2323.9|2327.9|2323.9|2324.2|2320.2|0
1768267270000|2026-01-13 01:21:10|2326.7|2322.7|2324.8|2320.8|2326.8|2322.8|2324.7|2320.7|7
1768267280000|2026-01-13 01:21:20|2324.7|2320.7|2323.5|2319.5|2325|2321|2323.5|2319.5|3
1768267290000|2026-01-13 01:21:30|2323.3|2319.3|2321.8|2317.8|2323.5|2319.5|2321.8|2317.8|5
1768267300000|2026-01-13 01:21:40|2322|2318|2322.3|2318.3|2323|2319|2322|2318|0
1768267310000|2026-01-13 01:21:50|2319.5|2315.5|2323|2319|2325.2|2321.2|2319.5|2315.5|5
1768267320000|2026-01-13 01:22:00|2323.1|2319.1|2321.4|2317.4|2326.1|2322.1|2321.1|2317.1|7
1768267330000|2026-01-13 01:22:10|2321|2317|2318|2316.5|2321.8|2317.8|2318|2314.3|2
1768267340000|2026-01-13 01:22:20|2323.6|2319.6|2319.6|2315.6|2323.6|2319.6|2318.4|2314.4|16
1768267350000|2026-01-13 01:22:30|2320|2316|2318.5|2314.5|2320.1|2316.1|2317.9|2313.9|3
1768267360000|2026-01-13 01:22:40|2318.6|2314.6|2318.2|2314.2|2318.6|2314.6|2317.9|2313.9|0
1768267370000|2026-01-13 01:22:50|2317.8|2313.8|2317.9|2313.9|2317.9|2313.9|2317.6|2313.6|4
1768267380000|2026-01-13 01:23:00|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2317.6|2313.6|0
1768267390000|2026-01-13 01:23:10|2317.9|2313.9|2319.8|2315.8|2319.8|2315.8|2317.8|2313.8|4
1768267400000|2026-01-13 01:23:20|2319.5|2315.5|2323.3|2319.3|2323.3|2319.3|2319.5|2315.5|6
1768267410000|2026-01-13 01:23:30|2323.2|2319.2|2325.6|2321.6|2326.5|2322.5|2323.1|2319.1|1
1768267420000|2026-01-13 01:23:40|2326.2|2322.2|2324|2320|2326.3|2323.2|2323.6|2319.6|3
1768267430000|2026-01-13 01:23:50|2323.9|2319.9|2328.6|2324.6|2328.6|2324.6|2323.8|2319.8|3
1768267440000|2026-01-13 01:24:00|2328.5|2324.5|2328|2324|2328.5|2324.5|2325.8|2321.8|0
1768267450000|2026-01-13 01:24:10|2328.2|2324.2|2326.3|2322.3|2328.5|2324.5|2326.2|2322.2|0
1768267460000|2026-01-13 01:24:20|2326.4|2322.4|2326.4|2322.4|2327.2|2323.2|2326.2|2322.2|0
1768267470000|2026-01-13 01:24:30|2326.6|2322.6|2326.5|2322.5|2326.6|2322.6|2325.7|2321.7|0
1768267480000|2026-01-13 01:24:40|2326.4|2322.4|2326.6|2322.6|2326.8|2322.8|2326.2|2322.2|0
1768267490000|2026-01-13 01:24:50|2326.4|2322.4|2326|2322|2326.9|2322.9|2325.9|2321.9|0
1768267500000|2026-01-13 01:25:00|2325.8|2321.8|2325.4|2321.4|2325.8|2321.8|2324.8|2320.8|0
1768267510000|2026-01-13 01:25:10|2325.2|2321.2|2325.8|2321.8|2326.2|2322.2|2324.8|2320.8|0
1768267520000|2026-01-13 01:25:20|2325.9|2321.9|2328|2324|2328.2|2324.2|2325.7|2321.7|2
1768267530000|2026-01-13 01:25:30|2327.4|2323.4|2327.7|2323.7|2327.7|2323.7|2327.1|2323.1|0
1768267540000|2026-01-13 01:25:40|2327.9|2323.9|2328.7|2324.7|2328.7|2324.7|2327.9|2323.9|0
1768267550000|2026-01-13 01:25:50|2328.9|2324.9|2328.2|2324.2|2328.9|2324.9|2327.3|2323.3|0
1768267560000|2026-01-13 01:26:00|2328.3|2324.3|2329.2|2325.2|2330.1|2326.1|2328.3|2324.3|0
1768267570000|2026-01-13 01:26:10|2329.9|2325.9|2325.9|2321.9|2329.9|2325.9|2325.8|2321.8|1
1768267580000|2026-01-13 01:26:20|2326|2322|2325.8|2321.8|2326|2322|2325.8|2321.8|0
1768267590000|2026-01-13 01:26:30|2325.7|2321.7|2325.4|2321.4|2326.1|2322.1|2325.4|2321.4|0
1768267600000|2026-01-13 01:26:40|2325.3|2321.3|2323.3|2319.3|2325.3|2321.3|2323.2|2319.2|1
1768267610000|2026-01-13 01:26:50|2321.4|2317.4|2321.4|2317.4|2321.4|2317.4|2321.4|2317.4|1
1768267620000|2026-01-13 01:27:00|2321.6|2317.6|2322.1|2318.1|2323.1|2319.1|2321.4|2317.4|2
1768267630000|2026-01-13 01:27:10|2322|2318|2323.1|2319.1|2323.6|2319.6|2321.7|2317.7|2
1768267640000|2026-01-13 01:27:20|2323.2|2319.2|2322.2|2318.2|2323.2|2319.2|2321.9|2317.9|0
1768267650000|2026-01-13 01:27:30|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|2321.5|2317.5|3
1768267660000|2026-01-13 01:27:40|2322.2|2318.2|2321.8|2317.8|2322.2|2318.2|2321.8|2317.8|0
1768267670000|2026-01-13 01:27:50|2321.7|2317.7|2323.6|2319.6|2323.6|2319.6|2321.4|2317.4|3
1768267680000|2026-01-13 01:28:00|2323.8|2319.8|2323.7|2319.7|2323.8|2319.8|2322.9|2318.9|1
1768267690000|2026-01-13 01:28:10|2323.3|2319.3|2323.1|2319.1|2323.9|2319.9|2322.8|2318.8|0
1768267700000|2026-01-13 01:28:20|2323.3|2319.3|2324.7|2320.7|2324.7|2320.7|2323.3|2319.3|0
1768267710000|2026-01-13 01:28:30|2324.5|2320.5|2324.2|2320.2|2325|2321|2324.2|2320.2|0
1768267720000|2026-01-13 01:28:40|2324.3|2320.3|2324.3|2320.3|2325.2|2321.2|2324.3|2320.3|0
1768267730000|2026-01-13 01:28:50|2324.2|2320.2|2326.5|2322.5|2327.1|2323.1|2324.2|2320.2|5
1768267740000|2026-01-13 01:29:00|2326.4|2322.4|2326.2|2322.2|2326.5|2322.5|2325.8|2321.8|0
1768267750000|2026-01-13 01:29:10|2325.2|2321.2|2327.2|2323.2|2327.2|2325.1|2325.2|2321.2|2
1768267760000|2026-01-13 01:29:20|2327.4|2323.4|2327.1|2323.1|2327.4|2323.4|2326.2|2322.2|0
1768267770000|2026-01-13 01:29:30|2327|2323|2327.4|2323.4|2328.3|2324.3|2326.9|2322.9|3
1768267780000|2026-01-13 01:29:40|2325.6|2321.6|2324.7|2320.7|2326.6|2322.6|2324.6|2320.6|2
1768267790000|2026-01-13 01:29:50|2324.6|2320.6|2324.6|2320.6|2324.8|2320.8|2324.5|2320.5|0
1768267800000|2026-01-13 01:30:00|2324.7|2320.7|2319.4|2315.4|2324.7|2320.7|2319|2315|10
1768267810000|2026-01-13 01:30:10|2320.1|2316.1|2320.5|2316.5|2320.9|2316.9|2320.1|2316.1|3
1768267820000|2026-01-13 01:30:20|2320.7|2316.7|2319.7|2315.7|2320.9|2316.9|2319.4|2315.4|2
1768267830000|2026-01-13 01:30:30|2319.8|2315.8|2319.7|2315.7|2321.1|2317.1|2319.6|2315.6|0
1768267840000|2026-01-13 01:30:40|2319.8|2315.8|2319.3|2315.3|2320.9|2316.9|2316.8|2314.9|6
1768267850000|2026-01-13 01:30:50|2319.4|2315.4|2319.4|2315.4|2319.4|2315.4|2318.8|2314.8|1
1768267860000|2026-01-13 01:31:00|2319.7|2315.7|2317.4|2315.9|2319.7|2315.9|2317.4|2315.5|0
1768267870000|2026-01-13 01:31:10|2318.1|2314.1|2316.8|2312.8|2318.1|2315|2316.5|2312.8|2
1768267880000|2026-01-13 01:31:20|2317.3|2313.3|2315.8|2311.8|2317.6|2313.6|2315.3|2311.3|8
1768267890000|2026-01-13 01:31:30|2315.5|2311.5|2315.9|2311.9|2316.1|2312.1|2315.3|2311.3|0
1768267900000|2026-01-13 01:31:40|2315.7|2311.7|2314.1|2310.1|2316.7|2312.7|2314.1|2310.1|2
1768267910000|2026-01-13 01:31:50|2314|2310|2315.2|2311.2|2315.2|2311.2|2314|2310|2
1768267920000|2026-01-13 01:32:00|2315.1|2311.1|2313.5|2309.5|2315.1|2311.1|2313.5|2309.5|4
1768267930000|2026-01-13 01:32:10|2313.9|2309.9|2314|2310|2314.2|2310.2|2313.7|2309.7|1
1768267940000|2026-01-13 01:32:20|2314.2|2310.2|2311.2|2309.7|2314.9|2310.9|2311.2|2309.7|8
1768267950000|2026-01-13 01:32:30|2311.4|2307.4|2307.4|2303.4|2313.1|2309.1|2305.6|2301.6|14
1768267960000|2026-01-13 01:32:40|2307.5|2303.5|2307.9|2303.9|2310.4|2306.4|2307.5|2303.5|6
1768267970000|2026-01-13 01:32:50|2307.4|2303.4|2304.5|2300.5|2307.4|2303.4|2304.5|2300.5|15
1768267980000|2026-01-13 01:33:00|2304.4|2300.4|2295.9|2291.9|2305.3|2301.3|2295.9|2291.9|50
1768267990000|2026-01-13 01:33:10|2297.4|2293.4|2290.1|2286.1|2297.4|2293.4|2288.7|2284.7|72
1768268000000|2026-01-13 01:33:20|2290.6|2286.6|2283.6|2279.6|2290.6|2286.6|2281|2277|45
1768268010000|2026-01-13 01:33:30|2283.5|2279.5|2288.3|2284.3|2288.3|2284.3|2281.4|2277.4|15
1768268020000|2026-01-13 01:33:40|2288.1|2284.1|2290|2286|2290|2286|2285.8|2281.8|6
1768268030000|2026-01-13 01:33:50|2290.1|2286.1|2292|2288|2292.2|2288.2|2290|2286|11
1768268040000|2026-01-13 01:34:00|2291.4|2287.4|2297.4|2293.4|2297.4|2293.4|2291.4|2287.4|6
1768268050000|2026-01-13 01:34:10|2297|2293|2291.7|2287.7|2297|2293|2291.7|2287.7|14
1768268060000|2026-01-13 01:34:20|2292.1|2288.1|2284.8|2280.8|2292.2|2288.2|2284.8|2280.8|10
1768268070000|2026-01-13 01:34:30|2284.9|2280.9|2285.1|2281.1|2285.1|2281.1|2283.3|2279.3|5
1768268080000|2026-01-13 01:34:40|2285.8|2281.8|2288.8|2284.8|2288.8|2284.8|2285|2281.4|8
1768268090000|2026-01-13 01:34:50|2288.7|2284.7|2292|2288|2292|2288.4|2288.7|2284.7|3
1768268100000|2026-01-13 01:35:00|2292.2|2288.2|2293.1|2289.1|2295.2|2291.2|2292.2|2288.2|6
1768268110000|2026-01-13 01:35:10|2293|2289|2292.7|2288.7|2294.7|2291|2290.3|2288.7|3
1768268120000|2026-01-13 01:35:20|2292.6|2288.6|2292.4|2288.4|2292.7|2288.7|2292.2|2288.2|1
1768268130000|2026-01-13 01:35:30|2295.3|2291.3|2290.4|2286.4|2295.3|2291.3|2290.4|2286.4|14
1768268140000|2026-01-13 01:35:40|2291.6|2287.6|2287.1|2283.1|2292.2|2288.2|2286.9|2282.9|3
1768268150000|2026-01-13 01:35:50|2287|2283|2286|2282|2287|2283|2285.6|2281.6|3
1768268160000|2026-01-13 01:36:00|2283.9|2282.4|2288.7|2284.7|2288.9|2284.9|2283.9|2282.2|3
1768268170000|2026-01-13 01:36:10|2289.1|2285.1|2296.1|2292.1|2296.1|2292.1|2289.1|2285.1|28
1768268180000|2026-01-13 01:36:20|2294.7|2293.2|2292.7|2288.7|2294.7|2293.2|2292.3|2288.3|8
1768268190000|2026-01-13 01:36:30|2292.8|2288.8|2292.2|2288.2|2293|2290.7|2289.7|2285.7|11
1768268200000|2026-01-13 01:36:40|2292|2288|2292.1|2288.1|2294.1|2290.1|2291.9|2287.9|6
1768268210000|2026-01-13 01:36:50|2293|2289|2293.5|2289.5|2293.8|2289.8|2291.4|2287.4|2
1768268220000|2026-01-13 01:37:00|2293.4|2289.4|2295|2291|2295.2|2291.2|2293.4|2289.4|4
1768268230000|2026-01-13 01:37:10|2294.9|2290.9|2295.7|2291.7|2295.7|2291.7|2294.9|2290.9|1
1768268240000|2026-01-13 01:37:20|2297.6|2293.6|2294.2|2290.2|2298.3|2294.3|2293.7|2289.7|5
1768268250000|2026-01-13 01:37:30|2294.4|2290.4|2294.9|2290.9|2295.3|2291.3|2294.3|2290.3|3
1768268260000|2026-01-13 01:37:40|2296.9|2292.9|2295.5|2291.5|2296.9|2292.9|2295.5|2291.5|2
1768268270000|2026-01-13 01:37:50|2294.3|2290.3|2294|2290|2294.3|2290.3|2293.6|2289.6|3
1768268280000|2026-01-13 01:38:00|2294.2|2290.2|2296.2|2292.2|2296.2|2292.2|2294|2290|3
1768268290000|2026-01-13 01:38:10|2296|2292|2296.2|2292.2|2296.5|2292.5|2296|2292|3
1768268300000|2026-01-13 01:38:20|2296.5|2292.5|2295.8|2291.8|2299|2295|2295.8|2291.8|6
1768268310000|2026-01-13 01:38:30|2297.6|2293.6|2299.6|2295.6|2300.3|2296.3|2297.5|2293.5|6
1768268320000|2026-01-13 01:38:40|2299.9|2295.9|2303.5|2299.5|2303.5|2299.5|2299.9|2295.9|1
1768268330000|2026-01-13 01:38:50|2303.8|2299.8|2304.5|2300.5|2304.9|2300.9|2303.8|2299.8|3
1768268340000|2026-01-13 01:39:00|2304.2|2300.2|2304.1|2300.1|2305.3|2301.3|2303.5|2299.5|5
1768268350000|2026-01-13 01:39:10|2304.2|2300.2|2303.7|2299.7|2304.5|2300.5|2303.5|2299.5|2
1768268360000|2026-01-13 01:39:20|2303.6|2299.6|2304.3|2300.3|2304.6|2300.6|2303.5|2299.5|6
1768268370000|2026-01-13 01:39:30|2304.4|2300.4|2305.1|2301.1|2305.1|2301.1|2304|2300|1
1768268380000|2026-01-13 01:39:40|2304.7|2300.7|2304.3|2300.3|2305.1|2301.1|2302.2|2300.1|2
1768268390000|2026-01-13 01:39:50|2304.6|2300.6|2304.5|2300.5|2304.7|2300.9|2302.4|2300.1|3
1768268400000|2026-01-13 01:40:00|2304.8|2300.8|2300.1|2296.1|2304.8|2300.8|2299.6|2295.6|8
1768268410000|2026-01-13 01:40:10|2300.4|2296.4|2300|2296|2301.2|2297.2|2299|2295|1
1768268420000|2026-01-13 01:40:20|2301.3|2297.3|2305.3|2301.3|2305.3|2301.3|2299.6|2295.6|8
1768268430000|2026-01-13 01:40:30|2303.6|2299.6|2303.3|2299.3|2303.7|2299.7|2301.9|2297.9|2
1768268440000|2026-01-13 01:40:40|2303.7|2299.7|2304.4|2300.4|2306.7|2302.7|2303.5|2299.5|4
1768268450000|2026-01-13 01:40:50|2304.6|2300.6|2304.4|2300.4|2304.7|2300.7|2304.4|2300.4|0
1768268460000|2026-01-13 01:41:00|2304.6|2300.6|2307.3|2303.3|2307.4|2304.4|2304.6|2300.6|3
1768268470000|2026-01-13 01:41:10|2306.2|2302.2|2308.1|2304.1|2308.1|2304.1|2306.2|2302.2|1
1768268480000|2026-01-13 01:41:20|2307.6|2306.1|2307.4|2303.4|2310.3|2306.3|2306.6|2302.6|6
1768268490000|2026-01-13 01:41:30|2308|2304|2309.2|2305.2|2309.2|2305.2|2307|2303|1
1768268500000|2026-01-13 01:41:40|2309|2305|2308.7|2304.7|2309.5|2305.5|2308.7|2304.7|1
1768268510000|2026-01-13 01:41:50|2308.8|2304.8|2308.7|2304.7|2309|2305|2308.2|2304.2|4
1768268520000|2026-01-13 01:42:00|2309.4|2305.4|2308.7|2304.7|2309.4|2305.4|2308.4|2304.4|0
1768268530000|2026-01-13 01:42:10|2308.9|2304.9|2308.4|2304.4|2309.3|2305.3|2308.3|2304.3|3
1768268540000|2026-01-13 01:42:20|2308.2|2304.2|2305.4|2301.4|2308.5|2304.5|2305.2|2301.2|8
1768268550000|2026-01-13 01:42:30|2305.6|2301.6|2306.4|2302.4|2306.4|2302.4|2305.6|2301.6|1
1768268560000|2026-01-13 01:42:40|2306.3|2302.3|2307.1|2303.1|2307.7|2303.7|2306.1|2302.1|2
1768268570000|2026-01-13 01:42:50|2307|2303|2308.1|2304.1|2308.2|2304.2|2306.3|2302.3|1
1768268580000|2026-01-13 01:43:00|2307.9|2303.9|2308.1|2304.1|2309.7|2306.4|2307.9|2303.9|1
1768268590000|2026-01-13 01:43:10|2308|2304|2307.6|2303.6|2309.3|2305.3|2307.6|2303.6|7
1768268600000|2026-01-13 01:43:20|2307.5|2303.5|2305|2301|2307.5|2303.5|2305|2301|2
1768268610000|2026-01-13 01:43:30|2303.8|2299.8|2304.8|2300.8|2304.8|2300.8|2303.8|2299.8|3
1768268620000|2026-01-13 01:43:40|2304.9|2300.9|2306.9|2302.9|2306.9|2304|2304.9|2300.9|3
1768268630000|2026-01-13 01:43:50|2306.6|2302.6|2308.3|2304.3|2308.3|2304.3|2305.8|2301.8|2
1768268640000|2026-01-13 01:44:00|2308.5|2304.5|2309.4|2305.4|2309.4|2305.4|2308.2|2304.2|1
1768268650000|2026-01-13 01:44:10|2308.9|2304.9|2309.3|2305.3|2311.2|2307.2|2308.4|2304.4|7
1768268660000|2026-01-13 01:44:20|2309|2305|2308|2304|2312.2|2309.3|2308|2304|12
1768268670000|2026-01-13 01:44:30|2308.4|2304.4|2310|2306|2310|2306|2308.4|2304.4|3
1768268680000|2026-01-13 01:44:40|2309.5|2305.5|2309.6|2305.6|2309.9|2305.9|2309.4|2305.4|0
1768268690000|2026-01-13 01:44:50|2309.7|2305.7|2309.7|2305.7|2309.9|2305.9|2308.8|2304.8|0
1768268700000|2026-01-13 01:45:00|2309.5|2305.5|2311.2|2307.2|2311.4|2307.4|2309.5|2305.5|1
1768268710000|2026-01-13 01:45:10|2310.6|2306.6|2316.4|2312.4|2316.8|2312.8|2310.2|2306.2|18
1768268720000|2026-01-13 01:45:20|2316.6|2312.6|2315.1|2311.1|2316.6|2312.9|2314.3|2310.3|2
1768268730000|2026-01-13 01:45:30|2315.3|2311.3|2315|2311|2315.4|2311.4|2315|2311|2
1768268740000|2026-01-13 01:45:40|2314.3|2312.8|2316.5|2312.5|2316.5|2312.8|2314.3|2312|3
1768268750000|2026-01-13 01:45:50|2316.3|2312.3|2313.5|2312|2316.3|2312.3|2313.5|2311.8|2
1768268760000|2026-01-13 01:46:00|2315.8|2311.8|2317.4|2313.4|2317.5|2313.5|2315|2311|0
1768268770000|2026-01-13 01:46:10|2317.5|2313.5|2315.4|2311.4|2317.5|2313.9|2315|2311|5
1768268780000|2026-01-13 01:46:20|2315.3|2311.3|2313.9|2309.9|2315.6|2312.1|2313.6|2309.8|3
1768268790000|2026-01-13 01:46:30|2313.8|2309.8|2312.5|2308.5|2313.8|2309.8|2312.1|2308.1|0
1768268800000|2026-01-13 01:46:40|2312.1|2308.1|2311.1|2307.1|2312.1|2308.1|2308|2304|4
1768268810000|2026-01-13 01:46:50|2311.3|2307.3|2309.4|2305.4|2311.3|2307.3|2309.4|2305.4|1
1768268820000|2026-01-13 01:47:00|2309.7|2305.7|2310|2306|2310.9|2306.9|2309.3|2305.3|0
1768268830000|2026-01-13 01:47:10|2310.2|2306.2|2310.7|2306.7|2310.8|2307.5|2309|2305.7|0
1768268840000|2026-01-13 01:47:20|2310.8|2306.8|2311.6|2307.6|2311.8|2307.8|2310.8|2306.8|1
1768268850000|2026-01-13 01:47:30|2310.6|2306.6|2311|2307|2311.2|2307.2|2310.3|2306.3|3
1768268860000|2026-01-13 01:47:40|2311.2|2307.2|2312.2|2308.2|2312.2|2308.2|2311.2|2307.2|0
1768268870000|2026-01-13 01:47:50|2312.8|2308.8|2313.4|2309.4|2313.4|2309.4|2312.3|2308.3|0
1768268880000|2026-01-13 01:48:00|2313.1|2309.1|2311.1|2307.1|2313.6|2310.3|2310.5|2306.5|3
1768268890000|2026-01-13 01:48:10|2311.5|2307.5|2307.6|2303.6|2311.5|2307.5|2307.6|2303.6|3
1768268900000|2026-01-13 01:48:20|2307.5|2303.5|2308.3|2304.3|2308.5|2304.5|2306.8|2302.8|3
1768268910000|2026-01-13 01:48:30|2308.4|2304.4|2307.4|2303.4|2308.7|2304.7|2307.4|2303.4|0
1768268920000|2026-01-13 01:48:40|2306.4|2302.4|2310.6|2306.6|2310.6|2306.6|2306.4|2302.4|8
1768268930000|2026-01-13 01:48:50|2310.5|2306.5|2307.9|2303.9|2310.5|2306.5|2307.5|2303.5|3
1768268940000|2026-01-13 01:49:00|2307.7|2303.7|2308.1|2304.1|2308.3|2304.3|2307.7|2303.7|0
1768268950000|2026-01-13 01:49:10|2307.8|2303.8|2307.3|2303.3|2307.9|2303.9|2307.3|2303.3|0
1768268960000|2026-01-13 01:49:20|2307.9|2303.9|2307.2|2303.2|2309.5|2306.9|2306.2|2303.2|6
1768268970000|2026-01-13 01:49:30|2310.4|2306.4|2310.3|2306.3|2310.5|2306.5|2310.1|2306.1|3
1768268980000|2026-01-13 01:49:40|2310.1|2306.1|2307.2|2303.2|2310.1|2306.1|2306.7|2302.7|1
1768268990000|2026-01-13 01:49:50|2307|2303|2306.6|2302.6|2307.4|2303.4|2306.5|2302.5|1
1768269000000|2026-01-13 01:50:00|2306.4|2302.4|2307|2303|2307|2303|2306.4|2302.4|0
1768269010000|2026-01-13 01:50:10|2306.8|2302.8|2303.2|2299.2|2307.1|2303.1|2302.3|2298.3|3
1768269020000|2026-01-13 01:50:20|2303.6|2299.6|2308.4|2304.4|2308.7|2304.7|2303.6|2299.6|2
1768269030000|2026-01-13 01:50:30|2308.5|2304.5|2307.4|2303.4|2309.4|2305.4|2305.6|2301.6|2
1768269040000|2026-01-13 01:50:40|2307.5|2303.5|2309.8|2305.8|2309.9|2305.9|2306.4|2302.4|5
1768269050000|2026-01-13 01:50:50|2310|2306|2307.2|2303.2|2310.3|2306.3|2307.2|2303.2|2
1768269060000|2026-01-13 01:51:00|2307.1|2303.1|2310.1|2306.1|2310.1|2306.1|2306.9|2302.9|27
1768269070000|2026-01-13 01:51:10|2310|2306|2309.7|2305.7|2310|2306|2308.8|2304.8|1
1768269080000|2026-01-13 01:51:20|2308.8|2304.8|2309.4|2305.4|2309.7|2305.7|2308.8|2304.8|0
1768269090000|2026-01-13 01:51:30|2309.6|2305.6|2308.5|2304.5|2309.6|2305.6|2308.5|2304.5|0
1768269100000|2026-01-13 01:51:40|2309|2305|2308.7|2304.7|2309.5|2305.5|2308.5|2304.5|0
1768269110000|2026-01-13 01:51:50|2308.3|2304.3|2307.9|2303.9|2308.8|2304.8|2307.9|2303.9|0
1768269120000|2026-01-13 01:52:00|2308.2|2304.2|2307.9|2303.9|2308.7|2304.7|2307.9|2303.9|0
1768269130000|2026-01-13 01:52:10|2310.4|2306.4|2310.1|2306.1|2310.4|2306.4|2309.7|2305.7|2
1768269140000|2026-01-13 01:52:20|2310.3|2306.3|2310.3|2306.3|2310.7|2306.7|2310.3|2306.3|0
1768269150000|2026-01-13 01:52:30|2310.1|2306.1|2310.2|2306.2|2310.3|2306.3|2308.8|2304.8|0
1768269160000|2026-01-13 01:52:40|2309.7|2305.7|2310.3|2306.3|2311.1|2307.1|2309.7|2305.7|0
1768269170000|2026-01-13 01:52:50|2310.4|2306.4|2311|2307|2312|2308|2310.4|2306.4|3
1768269180000|2026-01-13 01:53:00|2311.1|2307.1|2310.5|2306.5|2311.1|2307.1|2310.3|2306.3|0
1768269190000|2026-01-13 01:53:10|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|0
1768269200000|2026-01-13 01:53:20|2311.6|2307.6|2310.8|2306.8|2311.6|2307.6|2310.6|2306.6|1
1768269220000|2026-01-13 01:53:40|2310.7|2306.7|2309.5|2305.5|2310.7|2306.7|2308.1|2304.1|0
1768269230000|2026-01-13 01:53:50|2309.3|2305.3|2307.9|2303.9|2309.3|2305.3|2307.8|2303.8|0
1768269240000|2026-01-13 01:54:00|2308|2304|2307.9|2303.9|2308.3|2304.3|2307.9|2303.9|0
1768269250000|2026-01-13 01:54:10|2308|2304|2308.3|2304.3|2308.5|2304.5|2308|2304|0
1768269260000|2026-01-13 01:54:20|2307.9|2303.9|2308.1|2304.1|2309.3|2305.3|2307.9|2303.9|2
1768269270000|2026-01-13 01:54:30|2308.4|2304.4|2308.1|2304.1|2308.4|2304.4|2308.1|2304.1|0
1768269280000|2026-01-13 01:54:40|2307.9|2303.9|2307.5|2306|2308.3|2306|2307.5|2303.5|0
1768269290000|2026-01-13 01:54:50|2308.3|2304.3|2307.2|2303.2|2308.3|2305.9|2306.8|2302.8|0
1768269300000|2026-01-13 01:55:00|2307.4|2303.4|2306.9|2302.9|2307.9|2303.9|2306.9|2302.9|1
1768269310000|2026-01-13 01:55:10|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|0
1768269320000|2026-01-13 01:55:20|2307.4|2303.4|2307.5|2303.5|2308.3|2304.9|2306.4|2303.2|1
1768269330000|2026-01-13 01:55:30|2307.7|2303.7|2307.9|2303.9|2308.4|2304.4|2307.5|2303.5|0
1768269340000|2026-01-13 01:55:40|2308.1|2304.1|2309.1|2305.1|2309.1|2305.8|2307.3|2304.1|1
1768269350000|2026-01-13 01:55:50|2309.3|2305.3|2308.9|2304.9|2310.4|2306.4|2308.7|2304.7|1
1768269360000|2026-01-13 01:56:00|2309.2|2305.2|2309.6|2305.6|2309.6|2305.6|2308.7|2304.7|0
1768269370000|2026-01-13 01:56:10|2309.5|2305.5|2312.7|2308.7|2312.7|2308.7|2309.5|2305.5|2
1768269380000|2026-01-13 01:56:20|2312.8|2308.8|2308.4|2304.4|2312.8|2308.8|2308.2|2304.2|6
1768269390000|2026-01-13 01:56:30|2309.1|2305.1|2307.9|2306.4|2309.1|2306.4|2307.9|2305.1|0
1768269400000|2026-01-13 01:56:40|2307.3|2305.8|2307.8|2303.8|2308|2305.8|2307.3|2303.8|2
1768269410000|2026-01-13 01:56:50|2307.7|2303.7|2307.9|2303.9|2307.9|2303.9|2307.3|2303.3|0
1768269420000|2026-01-13 01:57:00|2308.8|2304.8|2308.4|2304.4|2308.9|2304.9|2308.4|2304.4|1
1768269430000|2026-01-13 01:57:10|2310.3|2306.3|2309.1|2305.1|2310.3|2306.3|2308.4|2304.4|2
1768269440000|2026-01-13 01:57:20|2309.6|2305.6|2310.4|2306.4|2310.6|2306.6|2309.6|2305.6|0
1768269450000|2026-01-13 01:57:30|2310.6|2306.6|2309.5|2305.5|2311.3|2307.3|2307.1|2303.1|13
1768269460000|2026-01-13 01:57:40|2309.1|2305.1|2309.5|2305.5|2309.7|2305.7|2309.1|2305.1|0
1768269470000|2026-01-13 01:57:50|2309.4|2305.4|2310.2|2306.2|2310.2|2306.2|2309.2|2305.2|2
1768269480000|2026-01-13 01:58:00|2310.7|2306.7|2310.4|2306.4|2310.7|2306.7|2310.4|2306.4|0
1768269490000|2026-01-13 01:58:10|2310.5|2306.5|2311.2|2307.2|2311.7|2307.7|2310.5|2306.5|0
1768269500000|2026-01-13 01:58:20|2308.4|2304.4|2309.5|2305.5|2309.5|2305.5|2308.4|2304.4|5
1768269510000|2026-01-13 01:58:30|2308.3|2304.3|2310.2|2306.2|2310.6|2306.6|2308.3|2304.3|3
1768269520000|2026-01-13 01:58:40|2310|2306|2307.8|2303.8|2310|2306|2307.5|2303.5|2
1768269530000|2026-01-13 01:58:50|2307|2303|2305.9|2301.9|2307.5|2303.5|2305.9|2301.9|6
1768269540000|2026-01-13 01:59:00|2305.5|2301.5|2307.3|2303.3|2307.3|2303.3|2305.5|2301.5|0
1768269550000|2026-01-13 01:59:10|2305.1|2301.1|2303.7|2299.7|2305.1|2301.1|2303.5|2299.5|3
1768269560000|2026-01-13 01:59:20|2304.1|2300.1|2303.6|2299.6|2304.1|2300.1|2302.6|2298.6|3
1768269570000|2026-01-13 01:59:30|2303.8|2299.8|2303.8|2299.8|2303.8|2299.8|2303.8|2299.8|0
1768269580000|2026-01-13 01:59:40|2303.6|2299.6|2303.3|2299.3|2303.6|2299.6|2303.3|2299.3|0
1768269590000|2026-01-13 01:59:50|2303.6|2299.6|2302|2298|2303.6|2299.6|2301.3|2297.3|2
1768269600000|2026-01-13 02:00:00|2301.7|2297.7|2300.8|2296.8|2301.8|2297.8|2298.8|2294.8|1
1768269610000|2026-01-13 02:00:10|2303.7|2299.7|2310.9|2306.9|2311|2307|2303.7|2299.7|10
1768269620000|2026-01-13 02:00:20|2310.6|2306.6|2308|2304|2310.6|2306.6|2307.8|2303.8|2
1768269630000|2026-01-13 02:00:30|2307.9|2303.9|2306.9|2302.9|2308.1|2304.1|2305.6|2301.6|2
1768269640000|2026-01-13 02:00:40|2306.7|2302.7|2307.3|2303.3|2307.6|2303.6|2306.6|2302.6|1
1768269650000|2026-01-13 02:00:50|2307.5|2303.5|2306.3|2302.3|2307.5|2303.5|2305.8|2301.8|4
1768269660000|2026-01-13 02:01:00|2307.8|2303.8|2309.7|2305.7|2309.7|2305.7|2307.7|2303.7|4
1768269670000|2026-01-13 02:01:10|2309.8|2305.8|2305.6|2301.6|2309.8|2305.8|2305.6|2301.6|4
1768269680000|2026-01-13 02:01:20|2307.1|2303.1|2306.6|2302.6|2307.1|2303.1|2306.3|2302.3|0
1768269690000|2026-01-13 02:01:30|2306.2|2302.2|2305.9|2301.9|2306.5|2302.5|2305.8|2301.8|0
1768269700000|2026-01-13 02:01:40|2306.4|2302.4|2304.5|2300.5|2307.9|2303.9|2304.4|2300.4|4
1768269710000|2026-01-13 02:01:50|2304.7|2300.7|2304.2|2300.2|2305.2|2301.2|2303.3|2299.3|3
1768269720000|2026-01-13 02:02:00|2304.3|2300.3|2305.6|2301.6|2305.6|2301.6|2304.3|2300.3|0
1768269730000|2026-01-13 02:02:10|2306|2302|2307.1|2303.1|2307.3|2303.3|2306|2302|1
1768269740000|2026-01-13 02:02:20|2308|2304|2307.9|2303.9|2311.3|2307.3|2307.8|2303.8|7
1768269750000|2026-01-13 02:02:30|2308.5|2304.5|2308.8|2304.8|2310|2306|2308.2|2304.2|0
1768269760000|2026-01-13 02:02:40|2308.9|2304.9|2307|2303|2309.3|2305.3|2306.5|2302.5|3
1768269770000|2026-01-13 02:02:50|2308|2304|2308.5|2304.5|2308.5|2304.5|2307.6|2303.6|0
1768269780000|2026-01-13 02:03:00|2308.4|2304.4|2309.7|2305.7|2310.2|2306.2|2308.4|2304.4|2
1768269790000|2026-01-13 02:03:10|2311.6|2307.6|2314.5|2310.5|2314.5|2310.5|2311.6|2307.6|13
1768269800000|2026-01-13 02:03:20|2315.3|2311.3|2320.2|2316.2|2320.2|2316.2|2315.3|2311.3|12
1768269810000|2026-01-13 02:03:30|2319.5|2315.5|2320|2316|2320|2316|2318.8|2314.8|9
1768269820000|2026-01-13 02:03:40|2320.7|2316.7|2322|2318|2324.5|2320.5|2320.7|2316.7|4
1768269830000|2026-01-13 02:03:50|2321.9|2317.9|2321.7|2317.7|2322.3|2318.3|2321.7|2317.7|0
1768269840000|2026-01-13 02:04:00|2322.6|2318.6|2322.4|2318.4|2322.6|2318.6|2322.3|2318.3|1
1768269850000|2026-01-13 02:04:10|2324.3|2320.3|2324.7|2320.7|2324.7|2320.7|2324.3|2320.3|3
1768269860000|2026-01-13 02:04:20|2325.3|2321.3|2325.1|2321.1|2325.4|2321.4|2324.6|2320.6|0
1768269870000|2026-01-13 02:04:30|2325.3|2321.3|2321.2|2317.2|2325.7|2321.7|2319|2315|1
1768269880000|2026-01-13 02:04:40|2321.4|2317.4|2321.3|2317.3|2322.5|2318.5|2319.8|2315.8|4
1768269890000|2026-01-13 02:04:50|2321.1|2317.1|2321.3|2317.3|2321.5|2317.5|2321.1|2317.1|0
1768269900000|2026-01-13 02:05:00|2321.5|2317.5|2326.7|2322.7|2327|2323|2321.5|2317.5|8
1768269910000|2026-01-13 02:05:10|2326.9|2322.9|2328.3|2324.3|2328.3|2324.3|2326.8|2322.8|2
1768269920000|2026-01-13 02:05:20|2327.7|2326.2|2328.3|2324.3|2328.3|2326.2|2327.7|2324.3|1
1768269930000|2026-01-13 02:05:30|2326.1|2322.1|2327.5|2323.5|2327.8|2323.8|2326.1|2322.1|2
1768269940000|2026-01-13 02:05:40|2327.6|2323.6|2328|2324|2328.1|2324.1|2326.8|2322.8|1
1768269950000|2026-01-13 02:05:50|2327.9|2323.9|2327.3|2323.3|2328|2324|2326.4|2322.4|4
1768269960000|2026-01-13 02:06:00|2327.2|2323.2|2328.8|2324.8|2328.9|2324.9|2327|2323|4
1768269970000|2026-01-13 02:06:10|2327.2|2323.2|2329.1|2325.1|2329.1|2325.1|2327.2|2323.2|3
1768269980000|2026-01-13 02:06:20|2329|2325|2327.1|2323.1|2329|2325|2326.9|2322.9|3
1768269990000|2026-01-13 02:06:30|2327.2|2323.2|2327.2|2323.2|2327.7|2323.7|2327|2323|0
1768270000000|2026-01-13 02:06:40|2327.3|2323.3|2328|2324|2328.3|2324.3|2327.3|2323.3|1
1768270010000|2026-01-13 02:06:50|2330.1|2326.1|2332.7|2328.7|2333.9|2329.9|2330.1|2326.1|10
1768270020000|2026-01-13 02:07:00|2332.2|2328.2|2330.8|2326.8|2332.2|2328.2|2330.8|2326.8|0
1768270030000|2026-01-13 02:07:10|2329|2325|2333.7|2329.7|2334|2330|2329|2325|6
1768270040000|2026-01-13 02:07:20|2334.2|2330.2|2334.5|2330.5|2335.2|2333.2|2333.9|2329.9|2
1768270050000|2026-01-13 02:07:30|2332.6|2331.1|2332|2328|2335.2|2331.2|2331.1|2327.1|9
1768270060000|2026-01-13 02:07:40|2332.1|2328.1|2334.8|2330.8|2335.2|2331.5|2332.1|2328.1|13
1768270070000|2026-01-13 02:07:50|2334.9|2330.9|2335.4|2331.4|2335.4|2332.3|2333.8|2330.5|3
1768270080000|2026-01-13 02:08:00|2335|2331|2333.6|2329.6|2335|2331|2333.2|2329.2|4
1768270090000|2026-01-13 02:08:10|2331.4|2329.9|2331.2|2329.7|2332.2|2329.9|2331.2|2327.2|4
1768270100000|2026-01-13 02:08:20|2332.2|2328.2|2335|2331|2335|2331|2331.1|2328.2|7
1768270110000|2026-01-13 02:08:30|2334.9|2330.9|2333.5|2329.5|2335.4|2333.5|2333.5|2329.5|3
1768270120000|2026-01-13 02:08:40|2333.6|2329.6|2333|2329|2333.6|2330.3|2331.8|2328.3|1
1768270130000|2026-01-13 02:08:50|2332.6|2328.6|2333.6|2329.6|2333.8|2329.8|2332.6|2328.6|2
1768270140000|2026-01-13 02:09:00|2333.8|2329.8|2331.3|2329.8|2333.9|2330.2|2331.3|2329.5|1
1768270150000|2026-01-13 02:09:10|2330|2326|2331.2|2327.2|2331.4|2328|2329.4|2326|6
1768270160000|2026-01-13 02:09:20|2330.1|2326.1|2330.4|2326.4|2330.4|2327.2|2328.4|2325.4|3
1768270170000|2026-01-13 02:09:30|2330.6|2326.6|2330.2|2326.2|2330.9|2326.9|2330.2|2326.2|1
1768270180000|2026-01-13 02:09:40|2330.5|2326.5|2329.9|2325.9|2330.5|2326.5|2328.6|2324.6|3
1768270190000|2026-01-13 02:09:50|2330|2326|2331.8|2327.8|2331.9|2327.9|2330|2326|1
1768270200000|2026-01-13 02:10:00|2331.6|2327.6|2331.6|2327.6|2331.8|2327.8|2331.4|2327.4|0
1768270210000|2026-01-13 02:10:10|2331.3|2327.3|2331.6|2327.6|2331.9|2327.9|2331.3|2327.3|1
1768270220000|2026-01-13 02:10:20|2331.7|2327.7|2331.3|2327.3|2331.7|2327.7|2331.3|2327.3|2
1768270230000|2026-01-13 02:10:30|2332|2328|2333.5|2329.5|2334.2|2330.2|2330.9|2328|7
1768270240000|2026-01-13 02:10:40|2333.8|2329.8|2333.5|2329.5|2334|2330|2333.2|2329.2|0
1768270250000|2026-01-13 02:10:50|2333.6|2329.6|2332.9|2328.9|2333.9|2329.9|2332.9|2328.9|4
1768270260000|2026-01-13 02:11:00|2332.8|2328.8|2329.6|2325.6|2332.8|2328.8|2329.4|2325.4|1
1768270270000|2026-01-13 02:11:10|2329.5|2325.5|2329.3|2325.3|2329.6|2325.6|2329.3|2325.3|0
1768270280000|2026-01-13 02:11:20|2327.8|2326.3|2329.5|2325.5|2329.5|2326.3|2327.8|2325.3|0
1768270290000|2026-01-13 02:11:30|2329.4|2325.4|2329.5|2325.5|2329.5|2325.5|2329.4|2325.4|0
1768270300000|2026-01-13 02:11:40|2329.4|2325.4|2328.1|2324.1|2329.4|2326.4|2327.8|2324.1|1
1768270310000|2026-01-13 02:11:50|2327.9|2323.9|2327.6|2323.6|2327.9|2323.9|2327|2323|0
1768270320000|2026-01-13 02:12:00|2327.1|2323.1|2327|2323|2327.1|2323.1|2326.8|2322.8|0
1768270330000|2026-01-13 02:12:10|2327.3|2323.3|2326.1|2322.1|2327.3|2323.3|2325.9|2321.9|4
1768270340000|2026-01-13 02:12:20|2325.9|2321.9|2324.6|2320.6|2326.1|2322.1|2324.6|2320.6|2
1768270350000|2026-01-13 02:12:30|2324.5|2320.5|2325.7|2321.7|2325.7|2321.7|2324.5|2320.5|2
1768270360000|2026-01-13 02:12:40|2325.5|2321.5|2325.6|2321.6|2325.7|2321.7|2325.5|2321.5|0
1768270370000|2026-01-13 02:12:50|2325.1|2321.1|2325.2|2321.2|2325.3|2321.3|2325|2321|0
1768270380000|2026-01-13 02:13:00|2324.7|2320.7|2324.8|2320.8|2324.9|2320.9|2324.7|2320.7|0
1768270390000|2026-01-13 02:13:10|2324.5|2320.5|2323.7|2319.7|2324.7|2320.7|2323.7|2319.7|0
1768270400000|2026-01-13 02:13:20|2323.5|2319.5|2322.8|2318.8|2323.7|2319.7|2322.1|2318.1|1
1768270410000|2026-01-13 02:13:30|2322.9|2318.9|2320.9|2319.4|2323.1|2319.4|2320.9|2318.8|0
1768270420000|2026-01-13 02:13:40|2323.4|2319.6|2324.4|2320.4|2325|2321.2|2321.6|2319.3|4
1768270430000|2026-01-13 02:13:50|2326.5|2322.5|2327.2|2323.2|2327.2|2323.2|2325.4|2321.4|5
1768270440000|2026-01-13 02:14:00|2328.6|2324.6|2327.2|2323.2|2328.6|2324.6|2327.1|2323.1|0
1768270450000|2026-01-13 02:14:10|2325.9|2321.9|2326.2|2322.2|2326.3|2322.3|2325.9|2321.9|1
1768270460000|2026-01-13 02:14:20|2326.3|2322.3|2330.5|2326.5|2330.5|2326.5|2326.3|2322.3|2
1768270470000|2026-01-13 02:14:30|2330.4|2326.4|2328.4|2324.4|2330.4|2326.4|2327.5|2323.5|21
1768270480000|2026-01-13 02:14:40|2328.3|2324.3|2326.5|2322.5|2328.3|2324.3|2326.5|2322.5|3
1768270490000|2026-01-13 02:14:50|2328.2|2324.2|2327.4|2323.4|2328.2|2324.2|2327.4|2323.4|2
1768270500000|2026-01-13 02:15:00|2326.7|2322.7|2327.1|2323.1|2327.5|2323.5|2326.5|2322.5|0
1768270510000|2026-01-13 02:15:10|2326.9|2322.9|2326|2322|2327.1|2323.1|2325.7|2321.7|1
1768270520000|2026-01-13 02:15:20|2327|2323|2328.3|2324.3|2328.3|2324.3|2325.6|2321.6|2
1768270530000|2026-01-13 02:15:30|2328.4|2324.4|2329.1|2325.1|2329.2|2325.2|2328.4|2324.4|0
1768270540000|2026-01-13 02:15:40|2328.9|2324.9|2324.3|2320.3|2329|2325|2321.6|2317.6|2
1768270550000|2026-01-13 02:15:50|2323.5|2319.5|2322|2318|2323.5|2319.5|2321.7|2317.7|3
1768270560000|2026-01-13 02:16:00|2321.8|2317.8|2319.3|2315.3|2321.8|2317.8|2319.3|2315.3|2
1768270570000|2026-01-13 02:16:10|2319.2|2315.2|2319.5|2315.5|2319.6|2315.6|2318.7|2314.7|1
1768270580000|2026-01-13 02:16:20|2319.6|2315.6|2320.1|2316.1|2320.1|2316.1|2319.3|2315.3|1
1768270590000|2026-01-13 02:16:30|2320|2318.5|2321.2|2317.2|2321.7|2318.5|2320|2316.9|1
1768270600000|2026-01-13 02:16:40|2321.3|2317.3|2321.8|2317.8|2321.8|2317.8|2321.3|2317.3|0
1768270610000|2026-01-13 02:16:50|2321.9|2317.9|2320.2|2316.2|2321.9|2317.9|2320.2|2316.2|0
1768270620000|2026-01-13 02:17:00|2320.1|2316.1|2320.1|2316.1|2320.2|2316.2|2319.9|2315.9|0
1768270630000|2026-01-13 02:17:10|2320|2316|2320.5|2316.5|2320.5|2316.5|2319.9|2315.9|0
1768270640000|2026-01-13 02:17:20|2320.7|2316.7|2320.7|2316.7|2320.7|2316.7|2320.5|2316.5|0
1768270650000|2026-01-13 02:17:30|2320.5|2316.5|2320.3|2316.3|2320.5|2316.5|2320.3|2316.3|0
1768270660000|2026-01-13 02:17:40|2319.8|2318.3|2320.8|2316.8|2320.8|2318.3|2319.8|2316.3|0
1768270670000|2026-01-13 02:17:50|2320.7|2316.7|2321|2317|2321|2317|2320.7|2316.7|0
1768270680000|2026-01-13 02:18:00|2320.8|2316.8|2319.9|2318.4|2320.8|2318.4|2319.9|2316.5|1
1768270690000|2026-01-13 02:18:10||2315.9||2315.9||2315.9||2315.9|1
1768270700000|2026-01-13 02:18:20|2318.6|2314.6|2318.6|2314.6|2318.6|2314.6|2318.6|2314.6|2
1768270710000|2026-01-13 02:18:30|2318.8|2314.8|2318.9|2314.9|2318.9|2314.9|2318.8|2314.8|0
1768270720000|2026-01-13 02:18:40|2319.9|2315.9|2319.9|2315.9|2320.1|2316.1|2319.9|2315.9|1
1768270730000|2026-01-13 02:18:50|2320.2|2316.2|2320.1|2316.1|2320.2|2316.2|2319.4|2315.4|0
1768270740000|2026-01-13 02:19:00|2319.6|2315.6|2319.7|2315.7|2319.7|2315.7|2319.3|2315.3|0
1768270750000|2026-01-13 02:19:10|2319.9|2315.9|2319.2|2315.2|2319.9|2315.9|2319.2|2315.2|0
1768270760000|2026-01-13 02:19:20|2320|2316|2320|2316|2320|2316|2320|2316|1
1768270770000|2026-01-13 02:19:30|2319.9|2315.9|2319.9|2315.9|2320|2316|2319.8|2315.8|0
1768270780000|2026-01-13 02:19:40|2320|2316|2320.3|2316.3|2320.3|2316.3|2320|2316|0
1768270790000|2026-01-13 02:19:50|2320.4|2316.4|2320.4|2316.4|2320.4|2317.7|2319.2|2316.4|0
1768270800000|2026-01-13 02:20:00|2319.1|2317.6|2319.1|2317.6|2319.1|2317.6|2319.1|2317.6|0
1768270830000|2026-01-13 02:20:30|2319.2|2315.2|2319.6|2315.6|2319.6|2315.6|2319.2|2315.2|1
1768270850000|2026-01-13 02:20:50|2319.8|2315.8|2319.8|2315.8|2319.9|2315.9|2319.8|2315.8|0
1768270860000|2026-01-13 02:21:00|2319.7|2315.7|2319.5|2315.5|2319.9|2317.1|2318.6|2315.5|0
1768270870000|2026-01-13 02:21:10|2319.8|2315.8|2318.5|2314.5|2319.8|2317.3|2318.5|2314.5|1
1768270880000|2026-01-13 02:21:20|2318.4|2314.4|2319.1|2315.1|2319.1|2315.1|2318.3|2314.3|0
1768270890000|2026-01-13 02:21:30|2318.3|2316.8|2318.4|2316.9|2318.4|2316.9|2318.3|2316.8|0
1768270900000|2026-01-13 02:21:40|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|1
1768270910000|2026-01-13 02:21:50|2318.5|2314.5|2318.8|2314.8|2318.8|2314.8|2318.4|2314.4|1
1768270920000|2026-01-13 02:22:00|2318.6|2314.6|2317.5|2316|2318.6|2316|2317.5|2314.5|0
1768270930000|2026-01-13 02:22:10|2317.6|2316.1|2317.6|2316.1|2317.6|2316.1|2317.6|2316.1|0
1768270940000|2026-01-13 02:22:20|2320.5|2316.5|2319.5|2318|2320.9|2318|2319.5|2316.5|2
1768270950000|2026-01-13 02:22:30|2321.3|2317.3|2322.9|2318.9|2322.9|2318.9|2321.3|2317.3|3
1768270960000|2026-01-13 02:22:40|2322.7|2318.7|2322.2|2318.2|2322.7|2318.7|2322|2318|0
1768270970000|2026-01-13 02:22:50|2322.4|2318.4|2322.6|2318.6|2322.6|2318.6|2322.4|2318.4|0
1768270980000|2026-01-13 02:23:00|2322.8|2318.8|2321.7|2317.7|2322.8|2318.8|2321.7|2317.7|0
1768270990000|2026-01-13 02:23:10|2321.2|2317.2|2321.5|2317.5|2321.5|2317.5|2321.2|2317.2|0
1768271000000|2026-01-13 02:23:20|2321.3|2317.3|2321.2|2317.2|2321.3|2317.3|2321.2|2317.2|0
1768271010000|2026-01-13 02:23:30|2319.8|2315.8|2319.8|2315.8|2319.8|2315.8|2319.8|2315.8|1
1768271020000|2026-01-13 02:23:40|2319.9|2315.9|2320.3|2316.3|2320.3|2316.3|2319.9|2315.9|0
1768271030000|2026-01-13 02:23:50|2320.5|2316.5|2320.7|2316.7|2320.7|2316.7|2320.5|2316.5|1
1768271040000|2026-01-13 02:24:00|2320.2|2316.2|2320.5|2316.5|2321|2318.7|2320.1|2316.1|1
1768271050000|2026-01-13 02:24:10|2321|2317|2321.9|2317.9|2321.9|2317.9|2321|2317|0
1768271060000|2026-01-13 02:24:20|2321.8|2317.8|2322.9|2318.9|2322.9|2318.9|2321.8|2317.8|0
1768271070000|2026-01-13 02:24:30|2322.8|2318.8|2322.8|2318.8|2322.9|2318.9|2322.8|2318.8|0
1768271080000|2026-01-13 02:24:40|2322.9|2318.9|2323.4|2319.4|2323.4|2319.4|2322.9|2318.9|0
1768271090000|2026-01-13 02:24:50|2323.5|2319.5|2325.5|2321.5|2325.5|2321.5|2323.5|2319.5|1
1768271100000|2026-01-13 02:25:00|2325.4|2321.4|2324.3|2320.3|2325.4|2321.4|2324.3|2320.3|0
1768271110000|2026-01-13 02:25:10|2324|2320|2323|2319|2324.1|2320.1|2323|2319|1
1768271120000|2026-01-13 02:25:20|2323.1|2319.1|2323.8|2319.8|2324.1|2320.1|2323.1|2319.1|0
1768271130000|2026-01-13 02:25:30|2324|2320|2323.7|2319.7|2324|2320|2323.7|2319.7|0
1768271140000|2026-01-13 02:25:40|2323.8|2319.8|2323.7|2319.7|2323.9|2319.9|2323.7|2319.7|0
1768271150000|2026-01-13 02:25:50|2323.9|2319.9|2323.6|2319.6|2324|2320|2323.6|2319.6|0
1768271160000|2026-01-13 02:26:00|2323.5|2319.5|2323.6|2319.6|2323.6|2319.6|2323.4|2319.4|0
1768271170000|2026-01-13 02:26:10|2323.4|2319.4|2321.2|2317.2|2323.4|2319.4|2321.2|2317.2|1
1768271180000|2026-01-13 02:26:20|2321.1|2317.1|2321.2|2317.2|2321.2|2317.2|2321.1|2317.1|0
1768271190000|2026-01-13 02:26:30|2320.9|2316.9|2320.9|2316.9|2321|2318|2319.5|2316.9|0
1768271200000|2026-01-13 02:26:40|2319.5|2318|2319|2315|2319.5|2318|2318.6|2314.6|1
1768271210000|2026-01-13 02:26:50|2319.1|2315.1|2318.9|2317.4|2319.1|2317.4|2318.6|2314.6|0
1768271220000|2026-01-13 02:27:00|2319.5|2315.5|2320|2316|2320|2316|2319.4|2315.4|2
1768271230000|2026-01-13 02:27:10|2318.9|2317.4|2320.5|2316.5|2320.6|2317.4|2318.9|2316.5|1
1768271240000|2026-01-13 02:27:20|2320.8|2316.8|2320.5|2316.5|2320.8|2316.8|2320.5|2316.5|0
1768271250000|2026-01-13 02:27:30|2320.8|2316.8|2320.5|2316.5|2320.8|2316.8|2320.5|2316.5|0
1768271260000|2026-01-13 02:27:40|2319|2317.5|2321|2317|2321|2317.5|2319|2315.7|1
1768271270000|2026-01-13 02:27:50|2320.7|2316.7|2320|2318.5|2321.1|2318.5|2319.9|2316.7|0
1768271280000|2026-01-13 02:28:00|2319.9|2318.4|2321.2|2317.2|2321.2|2318.4|2319.9|2316.8|1
1768271290000|2026-01-13 02:28:10|2320.2|2316.2|2322.1|2318.1|2322.5|2318.6|2320.1|2316.2|1
1768271300000|2026-01-13 02:28:20|2322.2|2318.2|2321.9|2317.9|2322.7|2318.7|2321.9|2317.9|0
1768271310000|2026-01-13 02:28:30|2322|2318|2322.6|2318.6|2322.6|2318.6|2322|2318|0
1768271320000|2026-01-13 02:28:40|2322.5|2318.5|2322.3|2318.3|2322.5|2318.5|2322.3|2318.3|0
1768271330000|2026-01-13 02:28:50|2320.8|2319.3|2322.2|2318.2|2322.3|2319.3|2320.6|2318.2|0
1768271340000|2026-01-13 02:29:00|2320.8|2319.3|2319.8|2315.8|2321.4|2319.3|2319.5|2315.5|2
1768271350000|2026-01-13 02:29:10|2320|2316|2319.4|2315.4|2320|2316|2318.9|2314.9|0
1768271360000|2026-01-13 02:29:20|2320|2316|2320.3|2316.3|2320.3|2316.3|2320|2316|1
1768271370000|2026-01-13 02:29:30|2320|2316|2319.6|2315.6|2320|2316|2319.3|2315.3|0
1768271380000|2026-01-13 02:29:40|2319.5|2315.5|2319.1|2315.1|2319.6|2315.6|2319.1|2315.1|0
1768271390000|2026-01-13 02:29:50|2318.9|2314.9|2318.7|2314.7|2319|2315|2318.4|2314.4|1
1768271400000|2026-01-13 02:30:00|2315.6|2311.6|2320.3|2316.3|2320.6|2316.6|2313.7|2309.7|11
1768271410000|2026-01-13 02:30:10|2321.2|2317.2|2320.3|2316.3|2321.2|2317.2|2319.6|2315.6|1
1768271420000|2026-01-13 02:30:20|2320.1|2316.1|2319.6|2315.6|2320.7|2316.7|2318.4|2314.4|0
1768271430000|2026-01-13 02:30:30|2319.8|2315.8|2321.3|2317.3|2321.4|2317.4|2319.8|2315.8|0
1768271440000|2026-01-13 02:30:40|2321.5|2317.5|2323.7|2319.7|2324.7|2320.7|2321.1|2317.1|1
1768271450000|2026-01-13 02:30:50|2323.5|2319.5|2323.2|2319.2|2324.2|2320.2|2323.2|2319.2|0
1768271460000|2026-01-13 02:31:00|2323.1|2319.1|2321.8|2317.8|2323.1|2319.1|2321.6|2317.6|0
1768271470000|2026-01-13 02:31:10|2321.2|2317.2|2322.2|2318.2|2322.5|2318.5|2320.9|2316.9|0
1768271480000|2026-01-13 02:31:20|2322|2318|2321.5|2317.5|2322|2318|2320.4|2316.4|2
1768271490000|2026-01-13 02:31:30|2321.4|2317.4|2322|2318|2322.3|2318.3|2321.3|2317.3|0
1768271500000|2026-01-13 02:31:40|2322.2|2318.2|2322|2318|2322.2|2318.2|2322|2318|0
1768271510000|2026-01-13 02:31:50|2322.2|2318.2|2326.8|2322.8|2326.8|2322.8|2322.2|2318.2|12
1768271520000|2026-01-13 02:32:00|2325.8|2324.3|2327.8|2323.8|2327.8|2324.3|2325.8|2323.6|1
1768271530000|2026-01-13 02:32:10|2327.9|2323.9|2328.6|2324.6|2329.2|2325.2|2327.9|2323.9|3
1768271540000|2026-01-13 02:32:20|2328.4|2324.4|2329|2325|2329|2325|2328.3|2324.3|0
1768271550000|2026-01-13 02:32:30|2328.9|2324.9|2328.7|2324.7|2329|2325|2328.7|2324.7|0
1768271560000|2026-01-13 02:32:40|2328.9|2324.9|2329|2325|2329.3|2325.3|2328.9|2324.9|1
1768271570000|2026-01-13 02:32:50|2328.8|2324.8|2327.3|2323.3|2328.8|2324.8|2327.3|2323.3|2
1768271580000|2026-01-13 02:33:00|2327.1|2323.1|2326.9|2322.9|2330.1|2326.1|2326.6|2322.6|3
1768271590000|2026-01-13 02:33:10|2327|2323|2324.8|2320.8|2327.4|2323.4|2324.5|2320.5|2
1768271600000|2026-01-13 02:33:20|2326.9|2322.9|2326.3|2322.3|2327.6|2324.2|2325.7|2321.9|9
1768271610000|2026-01-13 02:33:30|2326.5|2322.5|2322.7|2318.7|2327|2323|2322.7|2318.7|1
1768271620000|2026-01-13 02:33:40|2322.8|2318.8|2323|2319|2323|2319|2322.5|2318.5|0
1768271630000|2026-01-13 02:33:50|2323.2|2319.2|2321.9|2317.9|2323.2|2319.2|2321.9|2317.9|0
1768271640000|2026-01-13 02:34:00|2321.8|2317.8|2320.5|2316.5|2321.8|2317.8|2319.4|2315.4|3
1768271650000|2026-01-13 02:34:10|2321.8|2317.8|2320.2|2316.2|2321.8|2317.8|2319.7|2315.7|4
1768271660000|2026-01-13 02:34:20|2319.7|2315.7|2320.3|2316.3|2320.3|2316.3|2319.7|2315.7|1
1768271670000|2026-01-13 02:34:30|2320.5|2316.5|2320.6|2316.6|2320.9|2316.9|2320.5|2316.5|0
1768271680000|2026-01-13 02:34:40|2320|2316|2319.3|2315.3|2320.2|2316.2|2319.2|2315.2|0
1768271690000|2026-01-13 02:34:50|2319.2|2315.2|2319.7|2315.7|2319.9|2315.9|2319|2315|2
1768271700000|2026-01-13 02:35:00|2319.5|2315.5|2319.3|2315.3|2323.4|2319.4|2319.2|2315.2|2
1768271710000|2026-01-13 02:35:10|2319.4|2315.4|2321.3|2317.3|2321.5|2317.5|2319.3|2315.3|0
1768271720000|2026-01-13 02:35:20|2321.4|2317.4|2321.4|2317.4|2321.7|2317.7|2321.4|2317.4|0
1768271730000|2026-01-13 02:35:30|2321.5|2317.5|2322.1|2318.1|2322.5|2318.5|2321.1|2317.1|2
1768271740000|2026-01-13 02:35:40|2323.4|2319.4|2325.3|2321.3|2325.3|2321.3|2323.2|2319.2|1
1768271750000|2026-01-13 02:35:50|2325.2|2321.2|2323.7|2319.7|2325.2|2321.2|2323.1|2319.1|2
1768271760000|2026-01-13 02:36:00|2323.4|2319.4|2324|2320|2324.6|2320.6|2322.8|2318.8|0
1768271770000|2026-01-13 02:36:10|2323.8|2319.8|2322.9|2318.9|2323.8|2319.8|2322.6|2318.6|0
1768271780000|2026-01-13 02:36:20|2322.5|2318.5|2326.1|2322.1|2326.1|2322.1|2322|2318|3
1768271790000|2026-01-13 02:36:30|2326|2322|2323.8|2319.8|2326|2322|2323.8|2319.8|2
1768271800000|2026-01-13 02:36:40|2323.7|2319.7|2323.6|2319.6|2323.8|2319.8|2323.1|2319.1|0
1768271810000|2026-01-13 02:36:50|2324.5|2320.5|2324.2|2320.2|2324.6|2320.6|2324.1|2320.1|0
1768271820000|2026-01-13 02:37:00|2324.1|2320.1|2328.3|2324.3|2328.3|2324.3|2322.8|2318.8|2
1768271830000|2026-01-13 02:37:10|2328.6|2324.6|2327|2323|2328.9|2325.5|2326.5|2322.5|4
1768271840000|2026-01-13 02:37:20|2327.2|2323.2|2326.7|2322.7|2327.2|2323.2|2326.6|2322.6|0
1768271850000|2026-01-13 02:37:30|2326.9|2322.9|2327|2323|2327|2323|2326.9|2322.9|0
1768271860000|2026-01-13 02:37:40|2326.9|2322.9|2327.6|2323.6|2327.8|2323.8|2326.9|2322.9|0
1768271870000|2026-01-13 02:37:50|2328.7|2324.7|2328.8|2324.8|2328.8|2324.8|2328.6|2324.6|0
1768271880000|2026-01-13 02:38:00|2328.4|2324.4|2327.8|2323.8|2328.9|2324.9|2327.5|2323.5|2
1768271890000|2026-01-13 02:38:10|2328|2324|2328.2|2324.2|2328.2|2324.2|2327.9|2323.9|0
1768271900000|2026-01-13 02:38:20|2328.5|2324.5|2328.2|2324.2|2328.5|2324.5|2327.7|2323.7|0
1768271910000|2026-01-13 02:38:30|2328.3|2324.3|2326.8|2322.8|2328.3|2324.3|2326.8|2322.8|0
1768271920000|2026-01-13 02:38:40|2326.9|2322.9|2325.8|2321.8|2327|2323|2325.8|2321.8|0
1768271930000|2026-01-13 02:38:50|2325|2321|2325.6|2321.6|2325.8|2321.8|2325|2321|0
1768271940000|2026-01-13 02:39:00|2325.3|2321.3|2325.6|2321.6|2325.6|2321.6|2322.8|2320.6|2
1768271960000|2026-01-13 02:39:20|2325.7|2321.7|2327.6|2323.6|2328|2324|2325.7|2321.7|1
1768271970000|2026-01-13 02:39:30|2327.7|2323.7|2327.6|2323.6|2328|2324|2325.3|2323.6|2
1768271980000|2026-01-13 02:39:40|2325.3|2323.8|2325.9|2321.9|2326.1|2323.8|2325.3|2321.8|0
1768271990000|2026-01-13 02:39:50|2325.5|2321.5|2325.8|2321.8|2326|2322|2325.5|2321.5|0
1768272000000|2026-01-13 02:40:00|2325.7|2321.7|2329.9|2325.9|2330|2326|2325.7|2321.7|4
1768272010000|2026-01-13 02:40:10|2329.5|2325.5|2328.3|2324.3|2329.5|2325.5|2328.3|2324.3|0
1768272020000|2026-01-13 02:40:20|2328.6|2324.6|2329.8|2325.8|2329.8|2327.3|2328.6|2324.6|1
1768272030000|2026-01-13 02:40:30|2329.9|2325.9|2329|2325|2330|2326|2328.4|2324.4|1
1768272040000|2026-01-13 02:40:40|2329.1|2325.1|2329.4|2325.4|2329.6|2325.6|2329.1|2325.1|0
1768272050000|2026-01-13 02:40:50|2329.7|2325.7|2329.7|2325.7|2329.9|2325.9|2329.2|2325.2|1
1768272060000|2026-01-13 02:41:00|2329.9|2325.9|2331.1|2327.1|2331.1|2327.1|2329.5|2325.5|3
1768272070000|2026-01-13 02:41:10|2330.7|2326.7|2331|2329.5|2331|2329.5|2330.3|2326.3|0
1768272080000|2026-01-13 02:41:20|2330.6|2326.6|2334.1|2330.1|2334.1|2330.1|2330.6|2326.6|6
1768272090000|2026-01-13 02:41:30|2334.8|2330.8|2334.9|2330.9|2334.9|2330.9|2334.2|2330.2|1
1768272100000|2026-01-13 02:41:40|2334.8|2330.8|2334.8|2330.8|2334.9|2330.9|2334.8|2330.8|0
1768272110000|2026-01-13 02:41:50|2335.1|2331.1|2331.8|2327.8|2335.4|2331.4|2331.8|2327.8|10
1768272120000|2026-01-13 02:42:00|2331.9|2327.9|2332.2|2328.2|2333.4|2329.4|2331.7|2327.7|1
1768272130000|2026-01-13 02:42:10|2331.8|2327.8|2332.3|2328.3|2333.9|2329.9|2330.8|2326.8|0
1768272140000|2026-01-13 02:42:20|2332.4|2328.4|2331.7|2327.7|2332.5|2330|2331.5|2327.6|1
1768272150000|2026-01-13 02:42:30|2331.3|2327.3|2332.7|2328.7|2332.8|2328.8|2331.3|2327.3|1
1768272160000|2026-01-13 02:42:40|2332.8|2328.8|2333|2329|2333|2329|2332.8|2328.8|0
1768272170000|2026-01-13 02:42:50|2332.4|2328.4|2331.6|2327.6|2333|2329|2331.1|2327.1|4
1768272180000|2026-01-13 02:43:00|2331.7|2327.7|2328.5|2324.5|2331.7|2327.7|2328.5|2324.5|3
1768272190000|2026-01-13 02:43:10|2328.9|2324.9|2329.3|2325.3|2329.7|2325.7|2328.7|2324.7|1
1768272200000|2026-01-13 02:43:20|2329|2325|2328.9|2324.9|2330|2326|2328.9|2324.9|0
1768272210000|2026-01-13 02:43:30|2328.7|2324.7|2329.6|2325.6|2329.8|2325.8|2328.7|2324.7|0
1768272220000|2026-01-13 02:43:40|2329.8|2325.8|2329.9|2325.9|2330.1|2326.1|2329.8|2325.8|0
1768272230000|2026-01-13 02:43:50|2330.3|2326.3|2329.3|2325.3|2330.3|2326.3|2329.3|2325.3|1
1768272240000|2026-01-13 02:44:00|2329.5|2325.5|2329.9|2325.9|2329.9|2325.9|2329.1|2325.1|0
1768272250000|2026-01-13 02:44:10|2329.8|2325.8|2331.2|2327.2|2331.2|2327.2|2329.5|2325.5|3
1768272260000|2026-01-13 02:44:20|2331.3|2327.3|2331.4|2327.4|2331.4|2327.4|2331|2327|0
1768272270000|2026-01-13 02:44:30|2331.5|2327.5|2332.7|2328.7|2332.7|2328.7|2330.7|2326.7|4
1768272280000|2026-01-13 02:44:40|2333|2329|2332.7|2328.7|2333|2329|2332.3|2328.3|2
1768272290000|2026-01-13 02:44:50|2333.9|2329.9|2332.6|2328.6|2334.2|2330.2|2332.6|2328.6|4
1768272300000|2026-01-13 02:45:00|2333.1|2329.1|2337.3|2333.3|2338.5|2334.5|2333.1|2329.1|11
1768272310000|2026-01-13 02:45:10|2337.1|2333.1|2336.9|2332.9|2339|2335|2336.2|2332.2|9
1768272320000|2026-01-13 02:45:20|2338.3|2334.3|2338.2|2334.2|2339.2|2335.2|2338|2334|2
1768272330000|2026-01-13 02:45:30|2337.9|2333.9|2340.4|2336.4|2340.9|2336.9|2337.9|2333.9|16
1768272340000|2026-01-13 02:45:40|2340.6|2336.6|2338.2|2334.2|2340.6|2336.6|2338.2|2334.2|4
1768272350000|2026-01-13 02:45:50|2338.7|2334.7|2339.8|2335.8|2340|2336.9|2338.4|2334.6|1
1768272360000|2026-01-13 02:46:00|2339.6|2335.6|2341.8|2337.8|2342|2338|2339.5|2335.5|4
1768272370000|2026-01-13 02:46:10|2341.5|2337.5|2342.6|2338.6|2342.6|2338.6|2341|2337|2
1768272380000|2026-01-13 02:46:20|2342.5|2338.5|2344.9|2340.9|2344.9|2340.9|2342|2338.5|3
1768272390000|2026-01-13 02:46:30|2345|2341|2345.9|2341.9|2345.9|2342|2343.5|2340.8|5
1768272400000|2026-01-13 02:46:40|2344.2|2342.7|2344.3|2340.3|2345|2342.7|2342.4|2338.8|5
1768272410000|2026-01-13 02:46:50|2344.7|2340.7|2342.6|2338.6|2345|2342.7|2342.4|2338.4|3
1768272420000|2026-01-13 02:47:00|2342|2338|2342.3|2338.3|2343.1|2339.1|2340.1|2337.5|2
1768272430000|2026-01-13 02:47:10|2341.8|2337.8|2340.1|2336.1|2341.8|2337.8|2339.6|2335.6|1
1768272440000|2026-01-13 02:47:20|2340.5|2336.5|2340.2|2336.2|2340.5|2336.5|2339.9|2335.9|0
1768272450000|2026-01-13 02:47:30|2340.3|2336.3|2340.7|2336.7|2341.1|2337.1|2339.9|2335.9|2
1768272460000|2026-01-13 02:47:40|2341.1|2337.1|2340.8|2336.8|2341.8|2338.2|2339.7|2336.5|0
1768272470000|2026-01-13 02:47:50|2340.9|2336.9|2340.4|2336.4|2340.9|2336.9|2340.3|2336.3|0
1768272480000|2026-01-13 02:48:00|2340.5|2336.5|2340.1|2336.1|2340.5|2336.5|2339.1|2335.1|1
1768272490000|2026-01-13 02:48:10|2339.5|2335.5|2336.5|2332.5|2340|2336|2336.1|2332.1|4
1768272500000|2026-01-13 02:48:20|2336.8|2332.8|2338.2|2334.2|2338.2|2334.2|2336.8|2332.8|2
1768272510000|2026-01-13 02:48:30|2338.3|2334.3|2338.6|2334.6|2339|2335|2338.1|2334.1|0
1768272520000|2026-01-13 02:48:40|2338.9|2334.9|2337.7|2333.7|2339|2335|2337.7|2333.7|0
1768272530000|2026-01-13 02:48:50|2337.8|2333.8|2339.1|2335.1|2339.1|2335.1|2337.7|2333.7|0
1768272540000|2026-01-13 02:49:00|2339|2335|2339|2335|2339|2336|2337.5|2334.9|0
1768272550000|2026-01-13 02:49:10|2338.8|2334.8|2338.4|2334.4|2338.8|2336|2337.5|2333.6|1
1768272560000|2026-01-13 02:49:20|2338.5|2334.5|2338.7|2334.7|2338.9|2334.9|2338.5|2334.5|2
1768272570000|2026-01-13 02:49:30|2338.9|2334.9|2338.7|2334.7|2338.9|2334.9|2338.3|2334.3|0
1768272580000|2026-01-13 02:49:40|2338.8|2334.8|2340|2336|2340|2336|2338.8|2334.8|0
1768272590000|2026-01-13 02:49:50|2338.5|2337|2339.4|2335.4|2340|2337.7|2338.4|2335.2|1
1768272600000|2026-01-13 02:50:00|2339.5|2335.5|2341.8|2337.8|2342.4|2338.4|2338.4|2335.4|2
1768272610000|2026-01-13 02:50:10|2341.9|2337.9|2343.3|2339.3|2344|2340|2341|2337|0
1768272620000|2026-01-13 02:50:20|2343.6|2339.6|2343.7|2339.7|2344.1|2340.1|2343|2339|1
1768272630000|2026-01-13 02:50:30|2344.4|2340.4|2343.9|2339.9|2344.8|2342.8|2343.9|2339.9|4
1768272640000|2026-01-13 02:50:40|2344.2|2340.2|2345|2343.5|2346.2|2343.5|2343.9|2339.9|13
1768272650000|2026-01-13 02:50:50|2345.7|2341.7|2343|2341.5|2345.7|2341.7|2343|2340.1|9
1768272660000|2026-01-13 02:51:00|2342.5|2341|2346.2|2342.2|2346.2|2342.2|2342.5|2341|4
1768272670000|2026-01-13 02:51:10|2347|2343|2348.9|2344.9|2349|2345|2346|2343|10
1768272680000|2026-01-13 02:51:20|2348.8|2344.8|2346.6|2342.6|2348.8|2346.4|2346.6|2342.6|2
1768272690000|2026-01-13 02:51:30|2344.7|2343.2|2343.3|2341.8|2347|2343.2|2343.3|2341.7|9
1768272700000|2026-01-13 02:51:40|2343.1|2341.6|2343.3|2339.3|2344|2341.6|2343.1|2339.2|3
1768272710000|2026-01-13 02:51:50|2343.1|2339.1|2340.2|2336.2|2343.1|2339.1|2340.2|2336.2|22
1768272720000|2026-01-13 02:52:00|2340|2336|2340|2336|2340.1|2337|2338.5|2336|0
1768272730000|2026-01-13 02:52:10|2340.1|2336.1|2340.2|2336.2|2340.2|2336.2|2340.1|2336.1|0
1768272740000|2026-01-13 02:52:20|2340.1|2336.1|2342.8|2338.8|2342.8|2338.8|2338.7|2336.1|16
1768272750000|2026-01-13 02:52:30|2342.7|2338.7|2343.2|2339.2|2344.2|2340.5|2342|2338.7|3
1768272760000|2026-01-13 02:52:40|2343.3|2339.3|2347|2343|2347.2|2343.2|2343.3|2339.3|2
1768272770000|2026-01-13 02:52:50|2347.2|2343.2|2343.6|2342.1|2347.2|2343.2|2343.6|2340.3|4
1768272780000|2026-01-13 02:53:00|2343.7|2342.2|2343.6|2339.6|2345.8|2342.2|2343.4|2339.4|3
1768272790000|2026-01-13 02:53:10|2343.9|2339.9|2343.2|2339.2|2343.9|2339.9|2343|2339|1
1768272800000|2026-01-13 02:53:20|2343.6|2339.6|2343|2339|2343.6|2339.6|2343|2339|0
1768272810000|2026-01-13 02:53:30|2342.8|2338.8|2342.6|2338.6|2343.7|2339.7|2342.1|2338.1|0
1768272820000|2026-01-13 02:53:40|2342.9|2338.9|2343.2|2339.2|2343.3|2339.3|2342.5|2338.5|0
1768272830000|2026-01-13 02:53:50|2343.1|2339.1|2343.1|2339.1|2343.7|2339.7|2342.8|2338.8|0
1768272840000|2026-01-13 02:54:00|2343.2|2339.2|2343.2|2339.2|2343.3|2339.3|2343.2|2339.2|0
1768272850000|2026-01-13 02:54:10|2343|2339|2343.1|2339.1|2343.1|2339.1|2343|2339|0
1768272870000|2026-01-13 02:54:30|2343.3|2339.3|2343|2339|2343.3|2339.3|2343|2339|1
1768272880000|2026-01-13 02:54:40|2343.1|2339.1|2344.2|2340.2|2344.2|2340.2|2341.6|2338.4|11
1768272890000|2026-01-13 02:54:50|2342.8|2341.3|2343|2339|2343.6|2341.3|2342.8|2339|1
1768272900000|2026-01-13 02:55:00|2343.1|2339.1|2343.6|2339.6|2343.8|2339.8|2343.1|2339.1|0
1768272910000|2026-01-13 02:55:10|2343.7|2339.7|2342.9|2338.9|2343.7|2339.7|2342.9|2338.9|0
1768272920000|2026-01-13 02:55:20|2343.3|2339.3|2342.9|2338.9|2343.4|2339.4|2342.7|2338.7|0
1768272930000|2026-01-13 02:55:30|2343.4|2339.4|2343.1|2339.1|2343.4|2339.4|2343.1|2339.1|0
1768272940000|2026-01-13 02:55:40|2343.2|2339.2|2341.4|2337.4|2343.2|2339.2|2341.4|2337.4|1
1768272950000|2026-01-13 02:55:50|2342.2|2338.2|2341.9|2337.9|2342.2|2338.2|2341.7|2337.7|0
1768272960000|2026-01-13 02:56:00|2342.7|2338.7|2342.9|2338.9|2342.9|2338.9|2342|2338|2
1768272970000|2026-01-13 02:56:10|2343.1|2339.1|2341.7|2337.7|2343.3|2339.3|2341.7|2337.7|3
1768272980000|2026-01-13 02:56:20|2341.5|2337.5|2341.7|2337.7|2341.8|2337.8|2341.3|2337.3|1
1768272990000|2026-01-13 02:56:30|2341.8|2337.8|2341.4|2337.4|2341.8|2337.8|2341.4|2337.4|1
1768273000000|2026-01-13 02:56:40|2341.3|2337.3|2339.9|2338.4|2341.3|2338.4|2339.9|2337.3|0
1768273020000|2026-01-13 02:57:00|2341|2337|2341.1|2337.1|2341.2|2338.8|2340.3|2337|4
1768273030000|2026-01-13 02:57:10|2341|2337|2339.6|2338.1|2341.6|2338.1|2339.4|2336.9|0
1768273040000|2026-01-13 02:57:20|2342.9|2338.9|2341.2|2339.7|2342.9|2339.7|2341.2|2337.7|2
1768273050000|2026-01-13 02:57:30|2342.9|2338.9|2341.4|2337.4|2342.9|2339.8|2341.1|2337.2|1
1768273060000|2026-01-13 02:57:40|2341.3|2337.3|2341.8|2337.8|2342.2|2338.2|2341.3|2337.3|0
1768273070000|2026-01-13 02:57:50|2342|2338|2341|2339.5|2342.1|2339.6|2341|2338|0
1768273080000|2026-01-13 02:58:00|2341.1|2339.6|2341|2339.5|2341.1|2339.6|2341|2339.5|0
1768273090000|2026-01-13 02:58:10|2341.1|2339.6|2341.6|2337.6|2341.7|2339.6|2341.1|2337.2|1
1768273100000|2026-01-13 02:58:20|2341.4|2337.4|2341.4|2337.4|2341.7|2337.7|2341.2|2337.2|0
1768273110000|2026-01-13 02:58:30|2341.7|2337.7|2341.4|2337.4|2341.7|2338.5|2340|2337.3|0
1768273120000|2026-01-13 02:58:40|2341.8|2337.8|2341.5|2337.5|2341.8|2337.8|2341.4|2337.4|0
1768273130000|2026-01-13 02:58:50|2341.8|2337.8|2340.2|2338.7|2341.8|2338.7|2340.2|2337.5|0
1768273140000|2026-01-13 02:59:00|2340.1|2338.6|2340.9|2336.9|2341.2|2338.6|2339.5|2336.9|2
1768273150000|2026-01-13 02:59:10|2339.5|2338|2340|2336|2340|2338|2338.3|2334.9|3
1768273160000|2026-01-13 02:59:20|2340.1|2336.1|2342.2|2338.2|2342.2|2338.2|2340.1|2336.1|0
1768273170000|2026-01-13 02:59:30|2341.6|2337.6|2341.3|2337.3|2341.6|2338.7|2340.2|2337.3|2
1768273180000|2026-01-13 02:59:40|2341.5|2337.5|2342|2338|2342.1|2338.9|2340.4|2336.5|4
1768273190000|2026-01-13 02:59:50|2341.9|2337.9|2342.1|2338.1|2342.1|2339|2340.4|2337.9|2
1768273200000|2026-01-13 03:00:00|2342|2338|2340.7|2339.2|2342|2339.2|2340.7|2338|0
1768273210000|2026-01-13 03:00:10|2340.5|2339|2341.1|2337.1|2341.2|2339.2|2340.4|2337.1|2
1768273220000|2026-01-13 03:00:20|2341|2337|2340|2338.5|2341|2338.5|2340|2336.7|0
1768273230000|2026-01-13 03:00:30|2341|2337|2341|2337|2341.1|2337.1|2341|2337|0
1768273240000|2026-01-13 03:00:40|2341.2|2337.2|2341.8|2337.8|2341.8|2338.7|2340.2|2337.1|0
1768273250000|2026-01-13 03:00:50|2341.9|2337.9|2341.3|2337.3|2341.9|2337.9|2341.3|2337.3|0
1768273260000|2026-01-13 03:01:00|2341.2|2337.2|2339.4|2337.9|2341.7|2338|2339.4|2336.9|2
1768273270000|2026-01-13 03:01:10|2341.3|2337.3|2341.2|2339.7|2341.7|2339.7|2341.2|2337.3|20
1768273280000|2026-01-13 03:01:20|2341.3|2339.8|2341.4|2339.9|2341.4|2339.9|2341.3|2339.8|6
1768273290000|2026-01-13 03:01:30|2341.5|2340|2341.5|2340|2341.5|2340|2341.2|2339.7|8
1768273300000|2026-01-13 03:01:40|2342.2|2338.2|2341.2|2339.7|2342.2|2340|2340.9|2338.1|4
1768273310000|2026-01-13 03:01:50|2342.2|2338.2|2341.3|2339.8|2342.2|2339.8|2341|2338.2|0
1768273320000|2026-01-13 03:02:00|2341.4|2339.9|2342.7|2341.2|2344.1|2341.5|2341.3|2339.8|4
1768273330000|2026-01-13 03:02:10|2341.5|2340|2343.1|2341.6|2344.2|2341.7|2341.5|2339.5|5
1768273340000|2026-01-13 03:02:20|2343.3|2341.8|2343|2341.5|2344.2|2342|2343|2340.2|4
1768273350000|2026-01-13 03:02:30|2342.9|2341.4|2345.1|2343.6|2346.6|2344.5|2342.9|2341.4|5
1768273360000|2026-01-13 03:02:40|2346.5|2342.5|2346.9|2342.9|2346.9|2344.5|2345.2|2342|1
1768273370000|2026-01-13 03:02:50|2345.4|2343.9|2345.5|2341.5|2346.7|2343.9|2343.7|2339.7|5
1768273380000|2026-01-13 03:03:00|2345.6|2341.6|2346.3|2344.8|2347|2344.8|2345.2|2341.6|8
1768273390000|2026-01-13 03:03:10|2346.9|2342.9|2347.1|2345.6|2347.2|2345.6|2346.1|2342.1|13
1768273400000|2026-01-13 03:03:20|2347.5|2343.5|2346.6|2345.1|2347.7|2345.9|2346.6|2342.7|7
1768273410000|2026-01-13 03:03:30|2347.7|2343.7|2345.6|2344.1|2347.7|2344.6|2345.4|2342.6|2
1768273420000|2026-01-13 03:03:40|2346.5|2342.5|2345.6|2344.1|2346.5|2344.2|2345.5|2342.5|0
1768273430000|2026-01-13 03:03:50|2345.3|2343.8|2349|2345|2349.2|2347.3|2345.3|2342.5|20
1768273440000|2026-01-13 03:04:00|2348.9|2344.9|2348.5|2344.5|2349|2346.4|2346.3|2343.8|4
1768273450000|2026-01-13 03:04:10|2348.1|2344.1|2348.7|2344.7|2348.7|2344.7|2346.1|2343.2|4
1768273460000|2026-01-13 03:04:20|2348.5|2344.5|2346.1|2342.1|2348.7|2344.7|2345.4|2342|4
1768273470000|2026-01-13 03:04:30|2346|2342|2345.4|2341.4|2346.2|2343.5|2345|2341.4|1
1768273480000|2026-01-13 03:04:40|2345|2341|2345.8|2341.8|2345.8|2341.8|2344|2340|5
1768273490000|2026-01-13 03:04:50|2345.4|2341.4|2346.5|2342.5|2347.5|2343.5|2344.7|2341.4|2
1768273500000|2026-01-13 03:05:00|2346.6|2342.6|2347.6|2343.6|2347.9|2343.9|2346.6|2342.6|0
1768273510000|2026-01-13 03:05:10|2347.8|2343.8|2347|2343|2347.8|2343.8|2347|2343|0
1768273520000|2026-01-13 03:05:20|2347.2|2343.2|2346.6|2342.6|2347.2|2343.2|2346.3|2342.3|0
1768273530000|2026-01-13 03:05:30|2346.5|2342.5|2346.6|2342.6|2346.6|2342.6|2346.4|2342.4|0
1768273540000|2026-01-13 03:05:40|2347.1|2343.1|2347.8|2343.8|2347.9|2343.9|2347.1|2343.1|0
1768273550000|2026-01-13 03:05:50|2347.7|2343.7|2345.1|2341.1|2347.7|2344.1|2345|2341|3
1768273560000|2026-01-13 03:06:00|2345.2|2341.2|2343.6|2339.6|2345.2|2341.8|2342.7|2339.6|9
1768273570000|2026-01-13 03:06:10|2343.8|2339.8|2343.5|2339.5|2343.8|2339.9|2341.4|2337.8|16
1768273580000|2026-01-13 03:06:20|2343.7|2339.7|2344.2|2340.2|2344.2|2341.9|2343.4|2339.7|2
1768273590000|2026-01-13 03:06:30|2344.5|2340.5|2344.6|2340.6|2344.8|2340.8|2344.3|2340.3|0
1768273600000|2026-01-13 03:06:40|2344.5|2340.5|2342.9|2338.9|2344.5|2341.5|2342.3|2338.9|2
1768273610000|2026-01-13 03:06:50|2343|2339|2343.4|2339.4|2343.4|2339.4|2343|2339|0
1768273620000|2026-01-13 03:07:00|2343|2339|2343.6|2339.6|2344.4|2340.4|2343|2339|0
1768273630000|2026-01-13 03:07:10|2343.5|2339.5|2343|2339|2343.5|2339.5|2343|2339|0
1768273640000|2026-01-13 03:07:20|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|2
1768273650000|2026-01-13 03:07:30|2343.9|2339.9|2343.4|2339.4|2343.9|2339.9|2343.4|2339.4|0
1768273660000|2026-01-13 03:07:40|2343.7|2339.7|2343.5|2339.5|2343.7|2339.7|2343.4|2339.4|0
1768273670000|2026-01-13 03:07:50|2343.4|2339.4|2343.7|2339.7|2343.7|2339.7|2343.3|2339.3|0
1768273680000|2026-01-13 03:08:00|2343.8|2339.8|2343.9|2339.9|2344.2|2341.6|2342.6|2339.6|3
1768273690000|2026-01-13 03:08:10|2344.1|2340.1|2346.4|2342.4|2346.7|2342.7|2343.1|2340.1|2
1768273700000|2026-01-13 03:08:20|2346.6|2342.6|2346.8|2342.8|2346.8|2342.8|2346.5|2342.5|0
1768273710000|2026-01-13 03:08:30|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|2346.7|2342.7|0
1768273720000|2026-01-13 03:08:40|2347|2343|2346.2|2342.2|2347|2343|2346.2|2342.2|1
1768273730000|2026-01-13 03:08:50|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|2346|2342|1
1768273740000|2026-01-13 03:09:00|2346.6|2342.6|2346.6|2345.1|2347.6|2345.1|2346.5|2342.6|0
1768273750000|2026-01-13 03:09:10|2348.8|2344.8|2349.4|2345.4|2349.6|2346.6|2348|2344.5|5
1768273760000|2026-01-13 03:09:20|2348.4|2344.4|2347.8|2343.8|2348.4|2344.4|2347.8|2343.8|1
1768273770000|2026-01-13 03:09:30|2346.4|2344.9|2347.1|2343.1|2347.8|2344.9|2346.4|2343.1|1
1768273780000|2026-01-13 03:09:40|2345.8|2344.3|2346.3|2342.3|2347.8|2344.3|2345.7|2342.2|1
1768273790000|2026-01-13 03:09:50|2346.2|2342.2|2345.8|2341.8|2346.2|2342.2|2345.6|2341.6|0
1768273800000|2026-01-13 03:10:00|2345.6|2341.6|2347.7|2343.7|2347.7|2343.7|2345.6|2341.6|0
1768273810000|2026-01-13 03:10:10|2347.5|2343.5|2348.1|2344.1|2348.1|2344.1|2347.2|2343.2|0
1768273820000|2026-01-13 03:10:20|2348.3|2344.3|2348.3|2344.3|2348.6|2344.6|2348.3|2344.3|0
1768273830000|2026-01-13 03:10:30|2347.8|2343.8|2347.4|2343.4|2347.9|2343.9|2347.1|2343.1|0
1768273840000|2026-01-13 03:10:40|2347.5|2343.5|2348.6|2344.6|2348.6|2344.6|2347.5|2343.5|0
1768273850000|2026-01-13 03:10:50|2348.4|2344.4|2348.3|2344.3|2348.4|2344.4|2348.3|2344.3|0
1768273860000|2026-01-13 03:11:00|2348.4|2344.4|2349.6|2345.6|2349.9|2346.4|2347.9|2344.4|0
1768273870000|2026-01-13 03:11:10|2349|2345|2349.1|2345.1|2349.2|2345.2|2348.8|2344.8|0
1768273880000|2026-01-13 03:11:20|2349.2|2345.2|2349.2|2345.2|2349.4|2345.4|2348.9|2344.9|0
1768273890000|2026-01-13 03:11:30|2349.3|2345.3|2349.5|2345.5|2349.5|2345.5|2349.2|2345.2|0
1768273900000|2026-01-13 03:11:40|2349.2|2345.2|2350.1|2346.1|2351.1|2347.1|2349.2|2345.2|9
1768273910000|2026-01-13 03:11:50|2350.7|2346.7|2351.8|2347.8|2351.8|2347.8|2349.8|2345.8|13
1768273920000|2026-01-13 03:12:00|2352.1|2348.1|2353.3|2349.3|2353.9|2352.2|2352.1|2348.1|10
1768273930000|2026-01-13 03:12:10|2353.4|2349.4|2352.8|2351.3|2353.9|2351.3|2351.9|2349.2|5
1768273940000|2026-01-13 03:12:20|2355.1|2351.1|2354.1|2350.1|2355.1|2351.1|2354.1|2350.1|6
1768273950000|2026-01-13 03:12:30|2354.2|2350.2|2352|2348|2354.3|2350.3|2352|2348|6
1768273960000|2026-01-13 03:12:40|2351.8|2347.8|2351.7|2347.7|2351.8|2347.8|2351.6|2347.6|0
1768273970000|2026-01-13 03:12:50|2351.6|2347.6|2350.5|2346.5|2351.6|2349|2350.2|2346.4|5
1768273980000|2026-01-13 03:13:00|2351.4|2347.4|2350.7|2349.2|2352.7|2349.2|2350.3|2347|5
1768273990000|2026-01-13 03:13:10|2351.6|2347.6|2350.5|2346.5|2351.6|2348.8|2350.3|2346.5|13
1768274000000|2026-01-13 03:13:20|2349.6|2345.6|2349.8|2345.8|2350.6|2346.6|2349.6|2345.6|3
1768274010000|2026-01-13 03:13:30|2350|2346|2351.4|2347.4|2351.6|2348|2349|2345.8|4
1768274020000|2026-01-13 03:13:40|2351|2347|2351.1|2347.1|2351.3|2347.3|2350.8|2346.8|0
1768274030000|2026-01-13 03:13:50|2351.2|2347.2|2351.5|2347.5|2351.5|2349|2350.5|2347.1|0
1768274040000|2026-01-13 03:14:00|2350.8|2346.8|2351.6|2347.6|2351.6|2347.6|2350.8|2346.8|0
1768274050000|2026-01-13 03:14:10|2350.6|2349.1|2350.5|2349|2351.6|2349.1|2350.5|2347.6|0
1768274060000|2026-01-13 03:14:20|2350.6|2349.1|2352.8|2348.8|2352.8|2349.3|2350.6|2348.8|1
1768274070000|2026-01-13 03:14:30|2352.9|2348.9|2352.6|2348.6|2352.9|2348.9|2352.6|2348.6|0
1768274080000|2026-01-13 03:14:40|2352.7|2348.7|2353.1|2349.1|2353.1|2349.1|2352.7|2348.7|1
1768274090000|2026-01-13 03:14:50|2353.5|2349.5|2352.8|2351.3|2353.7|2351.3|2352.7|2349.5|0
1768274100000|2026-01-13 03:15:00|2353.1|2351.6|2352.9|2348.9|2353.1|2351.6|2351.4|2348.9|2
1768274110000|2026-01-13 03:15:10|2352.4|2348.4|2352|2348|2352.4|2348.4|2352|2348|1
1768274120000|2026-01-13 03:15:20|2352.8|2348.8|2351.9|2347.9|2352.8|2348.8|2351.9|2347.9|5
1768274130000|2026-01-13 03:15:30|2352.1|2348.1|2352.3|2348.3|2352.3|2348.3|2351.9|2347.9|2
1768274140000|2026-01-13 03:15:40|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|2351.9|2347.9|0
1768274150000|2026-01-13 03:15:50|2352|2348|2351.9|2347.9|2352.2|2349|2350.5|2347.9|1
1768274160000|2026-01-13 03:16:00|2352.2|2348.2|2351.4|2349.9|2352.5|2349.9|2351.3|2347.9|1
1768274170000|2026-01-13 03:16:10|2352.5|2348.5|2350.5|2349|2352.7|2350.1|2350.5|2348.3|4
1768274180000|2026-01-13 03:16:20|2351|2347|2350.3|2346.3|2351|2347|2350.3|2346.3|2
1768274190000|2026-01-13 03:16:30|2349.1|2347.6|2350.8|2346.8|2351.2|2347.9|2349.1|2346.7|3
1768274200000|2026-01-13 03:16:40|2351|2347|2348.7|2347.2|2351.1|2347.2|2348.7|2346.2|1
1768274210000|2026-01-13 03:16:50|2350.1|2346.1|2348.7|2347.2|2350.3|2347.3|2348.7|2346|0
1768274220000|2026-01-13 03:17:00|2348.8|2347.3|2348.6|2347.1|2350.8|2347.7|2348.6|2346.1|1
1768274230000|2026-01-13 03:17:10|2350.2|2346.2|2350.3|2346.3|2350.3|2346.3|2350.1|2346.1|0
1768274240000|2026-01-13 03:17:20|2350.2|2346.2|2348.6|2347.1|2350.2|2347.2|2348.6|2346.1|0
1768274250000|2026-01-13 03:17:30|2350.2|2346.2|2349.1|2345.1|2350.2|2347.1|2346.7|2344.2|15
1768274260000|2026-01-13 03:17:40|2348.9|2344.9|2348.4|2344.4|2348.9|2344.9|2348.4|2344.4|0
1768274270000|2026-01-13 03:17:50|2348.5|2344.5|2347.9|2346.4|2349|2346.4|2347.8|2344.4|2
1768274280000|2026-01-13 03:18:00|2349.8|2345.8|2347.8|2346.3|2350.1|2346.8|2347.7|2345.6|6
1768274290000|2026-01-13 03:18:10|2349.2|2345.2|2347.8|2346.3|2349.2|2346.5|2347.8|2345.2|0
1768274310000|2026-01-13 03:18:30|2349.2|2345.2|2348.1|2346.6|2349.2|2346.6|2347.8|2345.2|0
1768274320000|2026-01-13 03:18:40|2347.9|2346.4|2348.7|2344.7|2348.7|2346.4|2347.8|2344.5|2
1768274330000|2026-01-13 03:18:50|2346.5|2345|2349.4|2345.4|2349.9|2345.9|2346.5|2345|1
1768274340000|2026-01-13 03:19:00|2349.9|2345.9|2347.8|2346.3|2349.9|2346.8|2347.8|2345.8|1
1768274360000|2026-01-13 03:19:20|2347.5|2346|2347|2343|2347.5|2346|2347|2343|1
1768274370000|2026-01-13 03:19:30|2347.6|2343.6|2346.5|2342.5|2347.6|2344.6|2346.1|2342.5|1
1768274380000|2026-01-13 03:19:40|2346.4|2342.4|2345.2|2341.2|2346.4|2342.4|2343.7|2341.2|0
1768274390000|2026-01-13 03:19:50|2345.3|2341.3|2343.7|2342.2|2345.4|2342.4|2343.6|2341.1|0
1768274400000|2026-01-13 03:20:00|2343.6|2342.1|2346.2|2342.2|2346.2|2343.5|2343.6|2341.2|1
1768274410000|2026-01-13 03:20:10|2345.2|2343.7|2347|2343|2347.2|2343.7|2345.2|2343|1
1768274420000|2026-01-13 03:20:20|2346.3|2342.3|2346.2|2342.2|2347.1|2344.6|2346.1|2342.2|0
1768274430000|2026-01-13 03:20:30|2346.6|2342.6|2346.1|2344.6|2346.8|2344.6|2346.1|2342.4|2
1768274440000|2026-01-13 03:20:40|2346.6|2342.6|2346.1|2344.6|2347.1|2344.6|2346.1|2342.6|0
1768274450000|2026-01-13 03:20:50|2348|2344|2347.9|2343.9|2348|2344|2347.7|2343.7|1
1768274460000|2026-01-13 03:21:00|2348.1|2344.1|2349.2|2345.2|2349.2|2345.2|2347.7|2343.7|0
1768274470000|2026-01-13 03:21:10|2349.5|2345.5|2349.9|2345.9|2350.1|2346.1|2349.4|2345.4|0
1768274480000|2026-01-13 03:21:20|2350.1|2346.1|2351.3|2347.3|2351.6|2347.7|2349|2346|1
1768274490000|2026-01-13 03:21:30|2351.4|2347.4|2348.7|2344.7|2351.4|2347.4|2348.6|2344.6|6
1768274500000|2026-01-13 03:21:40|2349.7|2345.7|2352|2348|2353.6|2349.6|2349.7|2345.7|7
1768274510000|2026-01-13 03:21:50|2351.9|2347.9|2351|2347|2351.9|2347.9|2351|2347|0
1768274520000|2026-01-13 03:22:00|2350.9|2346.9|2350.8|2346.8|2351|2347|2350.8|2346.8|0
1768274530000|2026-01-13 03:22:10|2350.9|2346.9|2353.2|2349.2|2353.2|2349.2|2350.7|2346.7|2
1768274540000|2026-01-13 03:22:20|2353|2349|2353.7|2349.7|2353.9|2349.9|2352.5|2348.5|4
1768274550000|2026-01-13 03:22:30|2354.6|2350.6|2354.6|2350.6|2355.1|2351.1|2353.7|2349.7|5
1768274560000|2026-01-13 03:22:40|2354.9|2350.9|2354.8|2350.8|2355|2351|2354.7|2350.7|3
1768274570000|2026-01-13 03:22:50|2355.3|2351.3|2355.6|2351.6|2356|2352|2355.3|2351.3|3
1768274580000|2026-01-13 03:23:00|2355.7|2351.7|2355.3|2351.3|2355.7|2351.7|2354.7|2350.7|2
1768274590000|2026-01-13 03:23:10|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|0
1768274600000|2026-01-13 03:23:20|2355.3|2351.3|2359|2355|2359|2355|2355.1|2351.2|15
1768274610000|2026-01-13 03:23:30|2358.6|2354.6|2359.6|2355.6|2360.6|2357.7|2358|2354|9
1768274620000|2026-01-13 03:23:40|2359.9|2355.9|2359.5|2355.5|2360.1|2356.1|2358.5|2354.5|4
1768274630000|2026-01-13 03:23:50|2359.2|2355.2|2360.7|2356.7|2360.7|2356.7|2359.2|2355.2|4
1768274640000|2026-01-13 03:24:00|2359.3|2355.3|2358.3|2354.3|2359.3|2355.3|2357.1|2353.1|0
1768274650000|2026-01-13 03:24:10|2358|2354|2356.8|2352.8|2358|2354|2355.6|2351.6|5
1768274660000|2026-01-13 03:24:20|2356.9|2352.9|2356.3|2352.3|2357.1|2353.1|2356.3|2352.3|0
1768274670000|2026-01-13 03:24:30|2356.1|2352.1|2353.8|2349.8|2356.1|2352.1|2353.1|2349.1|2
1768274680000|2026-01-13 03:24:40|2353.7|2349.7|2353.6|2349.6|2353.7|2349.7|2353.6|2349.6|1
1768274690000|2026-01-13 03:24:50|2352|2348|2353.4|2349.4|2353.4|2349.4|2351.8|2347.8|3
1768274700000|2026-01-13 03:25:00|2353.2|2349.2|2353.5|2349.5|2353.6|2349.6|2350.4|2348.6|3
1768274710000|2026-01-13 03:25:10|2353.6|2349.6|2354|2350|2354.1|2350.1|2353.6|2349.6|1
1768274720000|2026-01-13 03:25:20|2352|2348|2352.5|2348.5|2352.7|2348.7|2352|2348|1
1768274730000|2026-01-13 03:25:30|2352.4|2348.4|2351.1|2347.1|2352.4|2348.4|2351.1|2347.1|1
1768274740000|2026-01-13 03:25:40|2350.8|2346.8|2352|2348|2352.1|2348.1|2350.6|2346.6|1
1768274750000|2026-01-13 03:25:50|2351.8|2347.8|2351.9|2347.9|2353.7|2349.7|2351.6|2347.6|2
1768274760000|2026-01-13 03:26:00|2350.2|2346.2|2346.6|2345.1|2350.8|2346.8|2346.6|2344.9|12
1768274770000|2026-01-13 03:26:10|2349|2345|2350.6|2346.6|2350.6|2346.6|2349|2345|3
1768274780000|2026-01-13 03:26:20|2350.7|2346.7|2350.4|2346.4|2351.2|2347.2|2349.6|2345.6|3
1768274790000|2026-01-13 03:26:30|2350.2|2346.2|2349.1|2345.1|2350.2|2346.2|2348.2|2344.2|0
1768274800000|2026-01-13 03:26:40|2349.8|2345.8|2352.8|2348.8|2352.8|2348.8|2349.3|2345.3|4
1768274810000|2026-01-13 03:26:50|2350.1|2348.6|2350.6|2346.6|2350.8|2348.6|2346.8|2343.9|15
1768274820000|2026-01-13 03:27:00|2350.1|2346.1|2349.9|2345.9|2350.4|2346.9|2348.4|2344.9|4
1768274830000|2026-01-13 03:27:10|2348.7|2347.2|2348.7|2347.2|2348.7|2347.2|2348.7|2347.2|2
1768274840000|2026-01-13 03:27:20|2348.8|2347.3|2351|2347|2351.4|2347.4|2348.8|2347|88
1768274850000|2026-01-13 03:27:30|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|2349.9|2345.9|1
1768274860000|2026-01-13 03:27:40|2349.3|2347.8|2349.3|2347.8|2349.4|2347.9|2349.3|2347.8|0
1768274870000|2026-01-13 03:27:50|2350.5|2346.5|2352.2|2348.2|2352.2|2348.2|2349.2|2345.3|8
1768274880000|2026-01-13 03:28:00|2351.2|2347.2|2347.6|2346.1|2351.2|2347.2|2347.6|2344.9|5
1768274890000|2026-01-13 03:28:10|2349.2|2345.2|2350.1|2346.1|2350.4|2346.4|2346.3|2343.9|3
1768274900000|2026-01-13 03:28:20|2350|2346|2349.9|2345.9|2350.1|2346.1|2349.9|2345.9|0
1768274910000|2026-01-13 03:28:30|2348.9|2344.9|2343.8|2342.3|2349.4|2345.4|2343.6|2341.2|5
1768274920000|2026-01-13 03:28:40|2343.5|2339.5|2343.5|2339.5|2345|2341|2342|2339.1|9
1768274930000|2026-01-13 03:28:50|2343.2|2339.2|2343|2339|2343.3|2340|2341.5|2338.9|2
1768274940000|2026-01-13 03:29:00|2342.9|2338.9|2340.8|2336.8|2342.9|2338.9|2339.6|2336.2|12
1768274950000|2026-01-13 03:29:10|2341.9|2337.9|2340.9|2336.9|2342|2338|2340.9|2336.9|2
1768274960000|2026-01-13 03:29:20|2341.2|2337.2|2338.5|2334.5|2341.5|2338|2338.5|2334.5|8
1768274970000|2026-01-13 03:29:30|2338.6|2334.6|2340.9|2336.9|2341.7|2337.7|2338.6|2334.6|8
1768274980000|2026-01-13 03:29:40|2340.4|2336.4|2341.8|2337.8|2341.8|2337.8|2340.2|2336.2|10
1768274990000|2026-01-13 03:29:50|2342.6|2338.6|2341|2337|2342.6|2338.6|2340.7|2336.7|5
1768275000000|2026-01-13 03:30:00|2340.8|2336.8|2342.4|2338.4|2342.5|2338.5|2340.7|2336.7|2
1768275010000|2026-01-13 03:30:10|2342.6|2338.6|2343|2339|2343.1|2339.1|2342.6|2338.6|1
1768275020000|2026-01-13 03:30:20|2343.1|2339.1|2342.8|2338.8|2343.1|2339.1|2342.3|2338.3|2
1768275030000|2026-01-13 03:30:30|2342.4|2338.4|2342.6|2338.6|2342.6|2338.6|2342.4|2338.4|0
1768275040000|2026-01-13 03:30:40|2342.3|2338.3|2340.6|2336.6|2342.6|2338.6|2340.6|2336.6|2
1768275050000|2026-01-13 03:30:50|2340.7|2336.7|2341.7|2337.7|2342|2338|2340.6|2336.6|2
1768275060000|2026-01-13 03:31:00|2341.8|2337.8|2340.9|2336.9|2341.8|2339.3|2340.8|2336.9|1
1768275070000|2026-01-13 03:31:10|2341|2337|2341.5|2337.5|2341.5|2337.5|2341|2337|0
1768275080000|2026-01-13 03:31:20|2341.7|2337.7|2341.6|2337.6|2341.7|2337.7|2341.5|2337.5|0
1768275090000|2026-01-13 03:31:30|2341.8|2337.8|2341.6|2337.6|2341.8|2337.8|2341.5|2337.5|0
1768275100000|2026-01-13 03:31:40|2341.7|2337.7|2339.9|2338.4|2341.7|2338.4|2339.9|2337.5|2
1768275110000|2026-01-13 03:31:50|2339.8|2338.3|2341.4|2337.4|2341.4|2338.3|2339.8|2336|3
1768275120000|2026-01-13 03:32:00|2341.5|2337.5|2340.8|2339.3|2342.1|2339.3|2340.8|2337.5|0
1768275130000|2026-01-13 03:32:10|2342.1|2338.1|2340.8|2339.3|2342.1|2339.3|2340.8|2338.1|0
1768275140000|2026-01-13 03:32:20|2340.6|2339.1|2340.6|2339.1|2340.6|2339.1|2340.6|2339.1|0
1768275150000|2026-01-13 03:32:30|2341.2|2337.2|2340.2|2336.2|2341.3|2337.3|2340.2|2336.2|1
1768275160000|2026-01-13 03:32:40|2340.1|2336.1|2340.4|2336.4|2340.5|2336.5|2340.1|2336.1|0
1768275170000|2026-01-13 03:32:50|2340.6|2336.6|2340.9|2336.9|2340.9|2336.9|2340.5|2336.5|0
1768275180000|2026-01-13 03:33:00|2340.6|2336.6|2340.2|2336.2|2340.6|2337.4|2338.9|2336|0
1768275190000|2026-01-13 03:33:10|2340|2336|2340.2|2336.2|2340.2|2336.2|2340|2336|1
1768275200000|2026-01-13 03:33:20|2340|2336|2340.2|2336.2|2340.4|2336.4|2340|2336|0
1768275210000|2026-01-13 03:33:30|2340.3|2336.3|2340.4|2336.4|2340.4|2336.4|2340.3|2336.3|0
1768275220000|2026-01-13 03:33:40|2340.3|2336.3|2340.1|2336.1|2340.3|2336.3|2340.1|2336.1|0
1768275240000|2026-01-13 03:34:00|2338.6|2337.1|2338.8|2334.8|2338.8|2337.1|2338.1|2334.1|2
1768275250000|2026-01-13 03:34:10|2339|2335|2339.3|2335.3|2339.3|2335.3|2339|2335|0
1768275260000|2026-01-13 03:34:20|2339.5|2335.5|2338.9|2334.9|2339.5|2335.5|2338.9|2334.9|0
1768275270000|2026-01-13 03:34:30|2339|2335|2339.2|2335.2|2339.4|2335.4|2339|2335|0
1768275280000|2026-01-13 03:34:40|2339.1|2335.1|2338.1|2334.1|2339.4|2335.5|2337|2334.1|1
1768275290000|2026-01-13 03:34:50|2338.2|2334.2|2338.4|2334.4|2338.4|2334.4|2338|2334|1
1768275300000|2026-01-13 03:35:00|2338.2|2334.2|2338.2|2334.2|2338.2|2334.2|2338.2|2334.2|0
1768275310000|2026-01-13 03:35:10|||||||||1
1768275320000|2026-01-13 03:35:20|2336.9|2335.4|2337.4|2335.9|2337.4|2335.9|2336.8|2335.3|2
1768275330000|2026-01-13 03:35:30|2338.1|2334.1|2337.3|2335.8|2338.1|2335.8|2337.2|2334.1|1
1768275340000|2026-01-13 03:35:40|2337.2|2335.7|2335.6|2334.1|2338.2|2335.8|2335.6|2334.1|2
1768275350000|2026-01-13 03:35:50|2335.5|2334|2337.1|2335.6|2337.9|2335.6|2335.5|2332.9|2
1768275360000|2026-01-13 03:36:00|2337.3|2335.8|2337.1|2335.6|2337.6|2335.8|2337|2333.6|0
1768275370000|2026-01-13 03:36:10|2338.1|2334.1|2337.6|2333.6|2338.2|2335.6|2337.1|2333.6|4
1768275380000|2026-01-13 03:36:20|2336.6|2335.1|2336.7|2335.2|2336.7|2335.2|2336.6|2335.1|0
1768275390000|2026-01-13 03:36:30|2336.8|2335.3|2338.1|2334.1|2338.2|2335.4|2336.8|2334.1|0
1768275400000|2026-01-13 03:36:40|2337.9|2333.9|2337.8|2333.8|2337.9|2333.9|2337.8|2333.8|1
1768275410000|2026-01-13 03:36:50|2336.3|2334.8|2337.3|2335.8|2337.3|2335.8|2336.3|2334.8|16
1768275420000|2026-01-13 03:37:00|2337.2|2335.7|2337.2|2335.7|2337.2|2335.7|2337.2|2335.7|0
1768275430000|2026-01-13 03:37:10|2337.3|2335.8|2336.5|2335|2338|2335.8|2336.2|2334|1
1768275440000|2026-01-13 03:37:20|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|0
1768275450000|2026-01-13 03:37:30|2337.8|2333.8|2335.9|2334.4|2337.8|2334.4|2335.9|2333.8|1
1768275460000|2026-01-13 03:37:40|2336|2334.5|2337.7|2333.7|2337.7|2334.5|2335.8|2333.3|0
1768275470000|2026-01-13 03:37:50|2337.6|2333.6|2337.4|2333.4|2337.6|2334.5|2335.5|2333.4|1
1768275480000|2026-01-13 03:38:00|2337|2335.5|2338.2|2334.2|2338.2|2335.8|2336.5|2334.2|6
1768275490000|2026-01-13 03:38:10|2337.2|2335.7|2337.4|2335.9|2337.4|2335.9|2337.2|2335.7|3
1768275500000|2026-01-13 03:38:20|2337|2335.5|2336.6|2335.1|2337|2335.5|2336.6|2335.1|11
1768275510000|2026-01-13 03:38:30|2338.1|2334.1|2338.2|2334.2|2338.2|2335.9|2336.9|2334.1|2
1768275520000|2026-01-13 03:38:40|2336.9|2335.4|2336.9|2335.4|2338.1|2335.4|2336.7|2334.1|3
1768275530000|2026-01-13 03:38:50|2338.2|2334.2|2338.1|2334.1|2338.2|2335.4|2336.7|2334.1|0
1768275540000|2026-01-13 03:39:00|2336.8|2335.3|2342.2|2338.2|2342.2|2338.2|2336.8|2334.1|4
1768275550000|2026-01-13 03:39:10|2342.3|2338.3|2340.8|2339.3|2342.6|2340|2340.8|2337.9|0
1768275560000|2026-01-13 03:39:20|2341.6|2337.6|2341.4|2337.4|2341.6|2339.1|2340.2|2336.7|1
1768275570000|2026-01-13 03:39:30|2340|2338.5|2340.1|2338.6|2341.4|2339|2339.5|2335.8|2
1768275580000|2026-01-13 03:39:40|2340.8|2336.8|2341|2339.5|2341|2339.5|2339.6|2336.8|1
1768275590000|2026-01-13 03:39:50|2341.4|2339.9|2343.5|2339.5|2343.6|2341|2341.4|2338.5|2
1768275600000|2026-01-13 03:40:00|2343.6|2339.6|2341.7|2337.7|2343.6|2339.7|2341.2|2337.2|4
1768275610000|2026-01-13 03:40:10|2341.6|2337.6|2341.2|2339.7|2341.9|2339.9|2340.6|2337.2|2
1768275620000|2026-01-13 03:40:20|2342.9|2338.9|2342.6|2338.6|2342.9|2340.1|2341.6|2338.6|1
1768275630000|2026-01-13 03:40:30|2341.4|2339.9|2341.2|2339.7|2342.8|2339.9|2341.2|2338.7|0
1768275640000|2026-01-13 03:40:40|2341|2339.5|2342.8|2338.8|2342.9|2340|2341|2338.6|0
1768275650000|2026-01-13 03:40:50|2341.4|2339.9|2341.3|2339.8|2341.4|2339.9|2341.3|2339.8|0
1768275660000|2026-01-13 03:41:00|2338.9|2337.4|2339|2335|2339.9|2337.4|2338.9|2335|2
1768275670000|2026-01-13 03:41:10|2338.5|2334.5|2336.7|2335.2|2338.5|2335.3|2336.7|2334.1|1
1768275680000|2026-01-13 03:41:20|2336.6|2335.1|2338.2|2334.2|2338.3|2335.3|2336.6|2334.2|1
1768275690000|2026-01-13 03:41:30|2338.3|2334.3|2339|2335|2339|2335|2338.3|2334.3|0
1768275700000|2026-01-13 03:41:40|2338.1|2336.6|2339|2335|2339.2|2336.6|2338.1|2335|0
1768275710000|2026-01-13 03:41:50|2339.1|2335.1|2339.6|2335.6|2339.6|2335.6|2339.1|2335.1|0
1768275720000|2026-01-13 03:42:00|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|0
1768275730000|2026-01-13 03:42:10|2339.2|2335.2|2339.9|2335.9|2339.9|2335.9|2339.2|2335.2|0
1768275740000|2026-01-13 03:42:20|2340.3|2336.3|2340.2|2336.2|2340.3|2336.3|2340.2|2336.2|0
1768275750000|2026-01-13 03:42:30|2339.9|2335.9|2340.1|2336.1|2340.1|2336.1|2339.9|2335.9|0
1768275760000|2026-01-13 03:42:40|2339.7|2335.7|2339.5|2335.5|2339.7|2335.7|2339.5|2335.5|0
1768275770000|2026-01-13 03:42:50|2339.4|2335.4|2336.5|2335|2339.4|2335.4|2336.5|2334|1
1768275780000|2026-01-13 03:43:00|2336.4|2334.9|2336.5|2335|2336.6|2335.1|2336.4|2334.9|4
1768275800000|2026-01-13 03:43:20|2336.6|2335.1|2336.5|2335|2336.8|2335.3|2336.5|2335|0
1768275810000|2026-01-13 03:43:30|2336.4|2334.9|2336.5|2335|2336.5|2335|2336.4|2334.9|0
1768275820000|2026-01-13 03:43:40|2335.8|2334.3|2337|2333|2337|2335|2335.5|2333|3
1768275830000|2026-01-13 03:43:50|2335.3|2333.8|2334.6|2333.1|2335.4|2333.9|2334.6|2333.1|2
1768275840000|2026-01-13 03:44:00|2334.5|2333|2334.3|2332.8|2334.5|2333|2334.3|2332.8|1
1768275850000|2026-01-13 03:44:10|2335.1|2331.1|2335.8|2331.8|2336.1|2333.6|2333.5|2331.1|17
1768275860000|2026-01-13 03:44:20|2335.7|2331.7|2333.6|2332.1|2335.7|2332.1|2333.4|2330.9|0
1768275870000|2026-01-13 03:44:30|2333.2|2329.6|2334.5|2330.5|2334.5|2331.1|2332.6|2329.2|2
1768275880000|2026-01-13 03:44:40|2333.5|2332|2332.4|2328.4|2334.4|2332|2332.4|2328.4|16
1768275890000|2026-01-13 03:44:50|2332.1|2328.1|2332.2|2328.2|2332.2|2329.3|2330.8|2328.1|2
1768275900000|2026-01-13 03:45:00|2330.7|2329.2|2328.8|2324.8|2332.1|2329.2|2328.7|2324.7|6
1768275910000|2026-01-13 03:45:10|2327.5|2326|2328.5|2327|2329|2327|2327.5|2324.7|2
1768275920000|2026-01-13 03:45:20|2331.5|2330|2332.2|2328.2|2332.4|2330|2331.1|2328.2|2
1768275930000|2026-01-13 03:45:30|2331.5|2330|2333.2|2329.2|2333.2|2331.1|2331.5|2328.5|11
1768275940000|2026-01-13 03:45:40|2333.1|2329.1|2332.1|2330.6|2333.3|2331|2331.7|2329|1
1768275950000|2026-01-13 03:45:50|2332|2330.5|2332.1|2330.6|2332.3|2330.8|2331.9|2330.4|1
1768275960000|2026-01-13 03:46:00|2332|2330.5|2332.2|2330.7|2332.3|2330.8|2332|2330.5|0
1768275980000|2026-01-13 03:46:20|2333.1|2331.6|2332.5|2331|2334.2|2331.6|2332.5|2330.2|2
1768275990000|2026-01-13 03:46:30|2332.3|2330.8|2332.9|2328.9|2332.9|2330.8|2331.4|2328.9|2
1768276000000|2026-01-13 03:46:40|2332.8|2328.8|2333.2|2329.2|2333.2|2329.2|2332.8|2328.8|1
1768276010000|2026-01-13 03:46:50|2333|2329|2332.5|2328.5|2333|2330.2|2331.7|2328.5|0
1768276020000|2026-01-13 03:47:00|2332.7|2328.7|2331.2|2327.2|2332.8|2330|2331.2|2327.2|0
1768276030000|2026-01-13 03:47:10|2332|2328|2332.1|2328.1|2332.1|2329.3|2330.8|2327.5|1
1768276040000|2026-01-13 03:47:20|2332|2328|2331.6|2330.1|2332|2330.1|2330.5|2328|1
1768276050000|2026-01-13 03:47:30|2331.7|2330.2|2331.8|2330.3|2331.8|2330.3|2331.7|2330.2|1
1768276060000|2026-01-13 03:47:40|2332.7|2328.7|2333.4|2329.4|2333.4|2330.3|2331.8|2328.7|3
1768276080000|2026-01-13 03:48:00|2333.2|2329.2|2331.8|2330.3|2333.3|2330.8|2331.8|2329.1|2
1768276090000|2026-01-13 03:48:10|2331.7|2330.2|2332|2330.5|2332|2330.5|2330.9|2329.4|8
1768276100000|2026-01-13 03:48:20|2331.8|2330.3|2331.4|2329.9|2332.1|2330.6|2331.4|2329.9|0
1768276110000|2026-01-13 03:48:30|2332.2|2328.2|2334.4|2330.4|2334.5|2331.3|2331.2|2328.2|4
1768276120000|2026-01-13 03:48:40|2334.5|2330.5|2334.7|2330.7|2334.7|2332.1|2333.6|2330.4|0
1768276130000|2026-01-13 03:48:50|2334.8|2330.8|2334.8|2330.8|2335.2|2332.4|2333.2|2330.8|2
1768276140000|2026-01-13 03:49:00|2331.8|2330.3|2332.8|2328.8|2333.3|2331.3|2331.8|2328.8|4
1768276150000|2026-01-13 03:49:10|2331.6|2327.6|2330.8|2326.8|2331.8|2327.8|2330.8|2326.8|2
1768276160000|2026-01-13 03:49:20|2330.9|2326.9|2331.6|2327.6|2331.6|2327.6|2330.9|2326.9|0
1768276170000|2026-01-13 03:49:30|2331.8|2327.8|2332.2|2328.2|2332.2|2328.2|2331.8|2327.8|0
1768276180000|2026-01-13 03:49:40|2332.3|2328.3|2331.5|2327.5|2332.3|2328.3|2331.5|2327.5|0
1768276190000|2026-01-13 03:49:50|2331.6|2327.6|2331.8|2327.8|2331.9|2327.9|2331.6|2327.6|0
1768276200000|2026-01-13 03:50:00|2331.9|2327.9|2331.5|2330|2332.3|2330|2331.5|2327.7|0
1768276210000|2026-01-13 03:50:10|2332|2328|2332|2328|2332|2328|2329.6|2325.6|2
1768276220000|2026-01-13 03:50:20|2331.8|2327.8|2331.9|2327.9|2331.9|2327.9|2331.5|2327.5|0
1768276230000|2026-01-13 03:50:30|2332|2328|2332.5|2328.5|2332.5|2328.5|2331.9|2327.9|1
1768276240000|2026-01-13 03:50:40|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|0
1768276250000|2026-01-13 03:50:50|2332.6|2328.6|2332.6|2328.6|2332.7|2328.7|2332.5|2328.5|0
1768276260000|2026-01-13 03:51:00|2332.3|2328.3|2331.8|2327.8|2332.3|2328.3|2331.4|2327.4|0
1768276270000|2026-01-13 03:51:10|2331.4|2327.4|2332.4|2328.4|2332.4|2328.4|2331.4|2327.4|0
1768276280000|2026-01-13 03:51:20|2332.3|2328.3|2333.2|2329.2|2333.2|2329.9|2331.2|2328.1|1
1768276300000|2026-01-13 03:51:40|2331.7|2330.2|2331.7|2330.2|2331.7|2330.2|2331.7|2330.2|0
1768276310000|2026-01-13 03:51:50|2332.7|2328.7|2333.8|2329.8|2333.8|2329.8|2332.7|2328.7|1
1768276330000|2026-01-13 03:52:10|2332.9|2331.4|2333|2331.5|2333|2331.5|2332.9|2331.4|0
1768276340000|2026-01-13 03:52:20|2332.7|2331.2|2332.8|2331.3|2332.8|2331.3|2332.7|2331.2|2
1768276350000|2026-01-13 03:52:30|2334.4|2330.4|2334.3|2330.3|2334.4|2331.5|2333|2330.3|2
1768276360000|2026-01-13 03:52:40|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|1
1768276370000|2026-01-13 03:52:50|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|0
1768276380000|2026-01-13 03:53:00|2333.4|2331.9|2333.6|2329.6|2333.6|2331.9|2332.5|2329.3|1
1768276390000|2026-01-13 03:53:10|2333.4|2329.4|2331.8|2330.3|2333.4|2330.3|2331.7|2329.2|1
1768276400000|2026-01-13 03:53:20|2333.3|2329.3|2333.4|2329.4|2333.4|2329.4|2333.3|2329.3|0
1768276420000|2026-01-13 03:53:40|2333.3|2329.3|2333.3|2329.3|2333.4|2329.4|2333.3|2329.3|0
1768276430000|2026-01-13 03:53:50|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.4|2329.4|1
1768276440000|2026-01-13 03:54:00|2333.4|2329.4|2333.9|2332.4|2334|2332.5|2333.2|2329.2|3
1768276450000|2026-01-13 03:54:10|2334|2332.5|2336.7|2332.7|2336.7|2333.1|2334|2331.4|2
1768276460000|2026-01-13 03:54:20|2335.4|2333.9|2335|2333.5|2335.4|2333.9|2335|2333.5|0
1768276470000|2026-01-13 03:54:30|2335.6|2331.6|2335.7|2331.7|2335.7|2331.7|2335.6|2331.6|1
1768276480000|2026-01-13 03:54:40|2335.8|2331.8|2334.8|2333.3|2335.8|2333.3|2334.7|2331.8|1
1768276490000|2026-01-13 03:54:50|2335.1|2333.6|2337.4|2333.4|2337.4|2333.6|2335.1|2332.9|1
1768276500000|2026-01-13 03:55:00|2337.5|2333.5|2336.5|2335|2337.5|2335|2336.5|2333.5|0
1768276520000|2026-01-13 03:55:20|2336.7|2335.2|2336.8|2335.3|2336.8|2335.3|2336.7|2335.2|0
1768276530000|2026-01-13 03:55:30|2336.7|2335.2|2336.7|2335.2|2337.5|2335.2|2336.3|2333.5|1
1768276540000|2026-01-13 03:55:40|2336.8|2335.3|2339.4|2335.4|2340.1|2337|2336.8|2334.9|4
1768276550000|2026-01-13 03:55:50|2339.5|2335.5|2340.1|2338.6|2340.1|2338.6|2339.4|2335.5|2
1768276560000|2026-01-13 03:56:00|2340|2338.5|2340.1|2338.6|2340.5|2338.9|2340|2336.5|0
1768276580000|2026-01-13 03:56:20|2340.3|2338.8|2340.7|2336.7|2340.7|2338.8|2339.3|2336.7|2
1768276590000|2026-01-13 03:56:30|2340.8|2336.8|2341.1|2337.1|2341.1|2338.4|2339.9|2336.7|0
1768276600000|2026-01-13 03:56:40|2341|2337|2341.2|2337.2|2341.2|2338.1|2338.9|2336.4|2
1768276610000|2026-01-13 03:56:50|2341|2337|2340.5|2336.5|2341|2337|2340.5|2336.5|0
1768276620000|2026-01-13 03:57:00|2340.4|2336.4|2340.1|2336.1|2340.4|2337.7|2339.1|2336.1|1
1768276630000|2026-01-13 03:57:10|2340.2|2336.2|2339.9|2335.9|2340.2|2337.3|2338.8|2335.9|0
1768276640000|2026-01-13 03:57:20|2338.8|2337.3|2339.8|2335.8|2340|2337.3|2338.8|2335.8|0
1768276650000|2026-01-13 03:57:30|2339.9|2335.9|2339.9|2335.9|2340|2337.2|2338.7|2335.9|0
1768276660000|2026-01-13 03:57:40|2340|2336|2339|2337.5|2340|2337.5|2338.9|2335.8|0
1768276670000|2026-01-13 03:57:50|2338.8|2337.3|2339|2337.5|2339.9|2337.5|2338.8|2335.7|2
1768276680000|2026-01-13 03:58:00|2338.9|2337.4|2339.8|2335.8|2340|2337.5|2338.8|2335.8|0
1768276690000|2026-01-13 03:58:10|2339.7|2335.7|2339.9|2335.9|2339.9|2335.9|2339.7|2335.7|0
1768276700000|2026-01-13 03:58:20|2340|2336|2338.1|2336.6|2340|2336.8|2338.1|2336|0
1768276710000|2026-01-13 03:58:30|2339.1|2335.1|2339.2|2335.2|2339.2|2335.2|2339.1|2335.1|0
1768276740000|2026-01-13 03:59:00|2339.1|2335.1|2338|2336.5|2339.2|2336.6|2338|2335.1|0
1768276750000|2026-01-13 03:59:10|2338.1|2336.6|2338.1|2336.6|2338.1|2336.6|2338.1|2336.6|0
1768276770000|2026-01-13 03:59:30|2338.5|2337|2339|2337.5|2339|2337.5|2338.5|2337|2
1768276780000|2026-01-13 03:59:40|2339.1|2337.6|2339|2337.5|2339.2|2337.7|2338.9|2337.4|1
1768276800000|2026-01-13 04:00:00|2339.2|2337.7|2339.4|2337.9|2339.5|2338|2339.2|2337.7|0
1768276810000|2026-01-13 04:00:10|2339.5|2338|2339.7|2338.2|2339.8|2338.3|2339.4|2337.9|0
1768276820000|2026-01-13 04:00:20|2339.8|2338.3|2339.8|2338.3|2339.8|2338.3|2339.8|2338.3|1
1768276830000|2026-01-13 04:00:30|2339.7|2338.2|2339.7|2338.2|2339.7|2338.2|2339.7|2338.2|0
1768276840000|2026-01-13 04:00:40|2338.4|2336.9|2339.4|2335.4|2340|2337|2338.4|2335.4|3
1768276850000|2026-01-13 04:00:50|2338.4|2336.9|2337.9|2336.4|2339.6|2337|2337.4|2334.9|0
1768276860000|2026-01-13 04:01:00|2338|2336.5|2337.8|2336.3|2339.1|2336.5|2337.4|2334.8|0
1768276870000|2026-01-13 04:01:10|2339|2335|2339.2|2335.2|2339.2|2336.8|2338.3|2335|1
1768276880000|2026-01-13 04:01:20|2339.1|2335.1|2338.1|2336.6|2339.2|2336.6|2338.1|2335.1|0
1768276890000|2026-01-13 04:01:30|2339.1|2335.1|2338.1|2336.6|2339.1|2336.9|2338.1|2335.1|0
1768276900000|2026-01-13 04:01:40|2338.3|2336.8|2340.2|2336.2|2340.3|2336.9|2338.2|2336|1
1768276910000|2026-01-13 04:01:50|2340.3|2336.3|2341|2337|2341|2337|2340.3|2336.3|0
1768276920000|2026-01-13 04:02:00|2340.8|2336.8|2340.5|2336.5|2341|2337|2340.5|2336.5|1
1768276930000|2026-01-13 04:02:10|2340.2|2336.2|2339.3|2335.3|2340.2|2336.2|2339.3|2335.3|0
1768276970000|2026-01-13 04:02:50|2338.1|2336.6|2340.4|2336.4|2340.4|2336.9|2338.1|2336.4|1
1768276980000|2026-01-13 04:03:00|2340.2|2336.2|2339.5|2338|2340.5|2338|2338.6|2335.8|0
1768276990000|2026-01-13 04:03:10|2339.4|2337.9|2340.5|2336.5|2340.5|2338|2339.4|2336.5|0
1768277000000|2026-01-13 04:03:20|2339.3|2337.8|2339.5|2338|2340.5|2338|2339.3|2336.5|0
1768277010000|2026-01-13 04:03:30|2339.7|2338.2|2341|2337|2341|2338.6|2339.7|2337|1
1768277020000|2026-01-13 04:03:40|2340|2338.5|2341|2337|2341|2338.5|2339.9|2337|1
1768277040000|2026-01-13 04:04:00|2340.9|2336.9|2340.5|2336.5|2340.9|2338.1|2339.5|2336.5|1
1768277050000|2026-01-13 04:04:10|2340.4|2336.4|2339.6|2335.6|2340.4|2337.5|2338.6|2335.6|0
1768277060000|2026-01-13 04:04:20|2339.7|2335.7|2338.5|2337|2339.7|2337.1|2338.5|2335.7|0
1768277070000|2026-01-13 04:04:30|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|0
1768277080000|2026-01-13 04:04:40|2338.2|2336.7|2338.2|2336.7|2338.2|2336.7|2338.2|2336.7|0
1768277100000|2026-01-13 04:05:00|2338.3|2336.8|2340.9|2336.9|2341|2337|2338.3|2336.2|2
1768277110000|2026-01-13 04:05:10|2340.2|2338.7|2340|2338.5|2340.2|2338.7|2340|2338.5|1
1768277120000|2026-01-13 04:05:20|2340.1|2338.6|2340.3|2338.8|2340.3|2338.8|2340.1|2338.6|1
1768277140000|2026-01-13 04:05:40|2340.2|2338.7|2341.9|2340.4|2343.1|2340.4|2340.2|2338.7|2
1768277150000|2026-01-13 04:05:50|2342|2340.5|2342.1|2340.6|2342.1|2340.6|2342|2340.5|0
1768277170000|2026-01-13 04:06:10|2342.2|2338.1|2342.2|2338.2|2342.2|2338.2|2342.2|2338.1|1
1768277180000|2026-01-13 04:06:20|2341.7|2340.2|2339.5|2338|2341.7|2340.2|2339.4|2337.9|2
1768277190000|2026-01-13 04:06:30|2339.3|2337.8|2339.5|2338|2339.5|2338|2339.3|2337.8|0
1768277200000|2026-01-13 04:06:40|2339.7|2338.2|2339.4|2337.9|2339.7|2338.2|2339.4|2337.9|0
1768277210000|2026-01-13 04:06:50|2341.5|2337.5|2341|2337|2341.5|2338.3|2339.8|2337|1
1768277220000|2026-01-13 04:07:00|2340.9|2336.9|2339.4|2337.9|2340.9|2337.9|2339.2|2336.9|0
1768277230000|2026-01-13 04:07:10|2340.9|2336.9|2339.4|2337.9|2340.9|2337.9|2339.2|2336.9|0
1768277240000|2026-01-13 04:07:20|2339.3|2337.8|2340.4|2338.9|2340.6|2339.1|2339.3|2337.8|3
1768277250000|2026-01-13 04:07:30|2341.6|2337.6|2341.7|2337.7|2342|2339.2|2340.5|2337.6|0
1768277260000|2026-01-13 04:07:40|2341.8|2337.8|2341.8|2337.8|2341.8|2337.8|2341.8|2337.8|0
1768277270000|2026-01-13 04:07:50|2341.7|2337.7|2339.7|2338.2|2341.7|2339.2|2339.7|2337.7|1
1768277280000|2026-01-13 04:08:00|2339.9|2338.4|2340|2338.5|2340|2338.5|2339.9|2338.4|0
1768277290000|2026-01-13 04:08:10|2339.7|2338.2|2340.3|2338.8|2341.8|2339.3|2339.7|2337.8|1
1768277300000|2026-01-13 04:08:20|2341.4|2337.4|2340.1|2338.6|2341.4|2338.6|2339.8|2337.4|0
1768277310000|2026-01-13 04:08:30|2340.2|2338.7|2341.4|2337.4|2341.4|2338.8|2340.2|2337.2|0
1768277320000|2026-01-13 04:08:40|2341.3|2337.3|2340.7|2339.2|2341.7|2339.2|2340.7|2337.3|0
1768277330000|2026-01-13 04:08:50|2341.8|2337.8|2340.9|2339.4|2341.9|2339.4|2340.8|2337.8|0
1768277340000|2026-01-13 04:09:00|2341|2339.5|2341.5|2340|2342.7|2340|2340.9|2338.7|0
1768277350000|2026-01-13 04:09:10|2342.5|2338.5|2341.4|2339.9|2342.5|2339.9|2341.4|2338.5|0
1768277360000|2026-01-13 04:09:20|2341.2|2339.7|2340.2|2336.2|2341.3|2339.7|2339.5|2336.1|5
1768277370000|2026-01-13 04:09:30|2340.4|2336.4|2340.7|2336.7|2340.8|2337.8|2339.3|2336.4|0
1768277390000|2026-01-13 04:09:50|2340.6|2336.6|2339.8|2335.8|2340.6|2337.6|2338.6|2335.8|1
1768277400000|2026-01-13 04:10:00|2338.6|2337.1|2340|2336|2340|2337.1|2338.5|2335.9|0
1768277410000|2026-01-13 04:10:10|2339.2|2337.7|2339.5|2338|2339.5|2338|2339.2|2337.7|0
1768277420000|2026-01-13 04:10:20|2339.8|2338.3|2340.9|2336.9|2340.9|2338.3|2339.8|2336.9|2
1768277430000|2026-01-13 04:10:30|2341.1|2337.1|2339.6|2338.1|2341.1|2338.1|2339.6|2337.1|0
1768277440000|2026-01-13 04:10:40|2341|2337|2340.9|2336.9|2341|2337|2340.9|2336.9|0
1768277450000|2026-01-13 04:10:50|2341|2337|2341|2337|2341|2338.2|2339.7|2336.9|0
1768277460000|2026-01-13 04:11:00|2339.8|2338.3|2340.2|2338.7|2341.2|2338.7|2339.8|2337.2|0
1768277470000|2026-01-13 04:11:10|2340.3|2338.8|2340.3|2338.8|2340.3|2338.8|2340.3|2338.8|0
1768277490000|2026-01-13 04:11:30|2340.4|2338.9|2343.1|2339.1|2343.1|2339.1|2340.4|2338.4|2
1768277500000|2026-01-13 04:11:40|2341.9|2340.4|2340.9|2336.9|2342|2340.5|2340.8|2336.8|2
1768277510000|2026-01-13 04:11:50|2339.7|2338.2|2341.1|2337.1|2341.2|2338.6|2339.7|2336.9|0
1768277520000|2026-01-13 04:12:00|2339.9|2338.4|2340.5|2339|2341.7|2339.1|2339.9|2337.2|0
1768277530000|2026-01-13 04:12:10|2340.6|2339.1|2342.1|2338.1|2342.1|2339.1|2340.6|2338.1|0
1768277540000|2026-01-13 04:12:20|2342|2338|2341.9|2337.9|2342|2339.1|2340.5|2337.9|0
1768277550000|2026-01-13 04:12:30|2342.1|2338.1|2342.5|2338.5|2342.5|2339.5|2341|2338.1|1
1768277560000|2026-01-13 04:12:40|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|0
1768277570000|2026-01-13 04:12:50|2342.2|2338.2|2342.3|2338.3|2342.3|2338.3|2342.2|2338.2|0
1768277580000|2026-01-13 04:13:00|2342.5|2338.5|2342.6|2338.6|2342.6|2338.6|2342.5|2338.5|0
1768277590000|2026-01-13 04:13:10|2346.1|2342.1|2344.9|2343.4|2346.3|2343.4|2344.9|2341.6|3
1768277600000|2026-01-13 04:13:20|2345.8|2341.8|2345.8|2344.3|2347|2344.4|2345.8|2341.8|0
1768277610000|2026-01-13 04:13:30|2347|2343|2346.8|2342.8|2347|2344.3|2345.8|2342.8|1
1768277620000|2026-01-13 04:13:40|2346.9|2342.9|2347.4|2343.4|2347.5|2343.5|2346.9|2342.9|1
1768277630000|2026-01-13 04:13:50|2347.5|2343.5|2348|2344|2348|2344|2347.5|2343.5|0
1768277640000|2026-01-13 04:14:00|2347.9|2343.9|2347|2343|2348|2344|2346.9|2342.9|1
1768277650000|2026-01-13 04:14:10|2345.6|2344.1|2346.7|2342.7|2346.7|2344.1|2345.3|2342.7|1
1768277660000|2026-01-13 04:14:20|2346.6|2342.6|2346.4|2342.4|2346.6|2342.6|2346.3|2342.3|0
1768277670000|2026-01-13 04:14:30|2346.3|2342.3|2346|2342|2346.3|2342.3|2346|2342|0
1768277680000|2026-01-13 04:14:40|2346.1|2342.1|2347|2345.5|2347|2345.5|2345.3|2342.1|1
1768277690000|2026-01-13 04:14:50|2348|2344|2347.9|2343.9|2348|2345.3|2346.8|2343.9|0
1768277720000|2026-01-13 04:15:20|2347.4|2343.4|2347.8|2343.8|2347.8|2345.1|2346.4|2343.3|2
1768277730000|2026-01-13 04:15:30|2346.6|2345.1|2346.9|2342.9|2347.2|2345.1|2345.7|2342.6|5
1768277740000|2026-01-13 04:15:40|2347|2343|2348|2344|2348|2344|2347|2343|2
1768277750000|2026-01-13 04:15:50|2347.9|2343.9|2348|2344|2348|2344|2347.9|2343.9|0
1768277760000|2026-01-13 04:16:00|2347.9|2343.9|2344.4|2340.4|2347.9|2343.9|2344.4|2340.4|3
1768277770000|2026-01-13 04:16:10|2344.5|2340.5|2344.7|2340.7|2344.7|2340.7|2344.4|2340.4|0
1768277780000|2026-01-13 04:16:20|2344.6|2340.6|2344.3|2340.3|2344.6|2340.6|2343.9|2339.9|1
1768277790000|2026-01-13 04:16:30|2344.2|2340.2|2343.8|2339.8|2344.2|2340.2|2343.7|2339.7|0
1768277800000|2026-01-13 04:16:40|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|0
1768277810000|2026-01-13 04:16:50|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2343.9|2339.9|1
1768277820000|2026-01-13 04:17:00|2344.1|2340.1|2343.9|2339.9|2344.1|2340.1|2343.9|2339.9|0
1768277830000|2026-01-13 04:17:10|2344.1|2340.1|2344.8|2340.8|2344.8|2340.8|2343.9|2339.9|1
1768277840000|2026-01-13 04:17:20|2345|2341|2345.4|2341.4|2345.6|2342.4|2343.9|2341|1
1768277850000|2026-01-13 04:17:30|2346.6|2342.6|2346.6|2342.6|2346.7|2342.7|2346.5|2342.5|2
1768277860000|2026-01-13 04:17:40|2346.7|2342.7|2346.6|2342.6|2346.7|2342.7|2346.6|2342.6|0
1768277870000|2026-01-13 04:17:50|2346.4|2342.4|2345.1|2343.6|2346.4|2343.6|2345.1|2342.4|0
1768277880000|2026-01-13 04:18:00|2345.6|2341.6|2344.5|2340.5|2345.6|2341.6|2344.5|2340.5|3
1768277890000|2026-01-13 04:18:10|2344.2|2340.2|2344.6|2340.6|2344.6|2340.6|2344.2|2340.2|0
1768277900000|2026-01-13 04:18:20|2344.7|2340.7|2344.7|2340.7|2344.7|2341.6|2343.1|2340.6|0
1768277920000|2026-01-13 04:18:40|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|0
1768277930000|2026-01-13 04:18:50|2345.6|2341.6|2343.1|2341.6|2345.6|2341.8|2343.1|2341.2|3
1768277940000|2026-01-13 04:19:00|2343.2|2341.7|2344.7|2340.7|2344.7|2341.7|2342.9|2340.7|1
1768277950000|2026-01-13 04:19:10|2344.2|2340.2|2340.9|2336.9|2344.5|2340.5|2340.6|2336.6|7
1768277960000|2026-01-13 04:19:20|2341.1|2337.1|2342.4|2338.4|2342.5|2338.5|2341.1|2337.1|11
1768277970000|2026-01-13 04:19:30|2342.5|2338.5|2342|2338|2342.5|2338.5|2342|2338|0
1768277980000|2026-01-13 04:19:40|2342.1|2338.1|2343.1|2339.1|2343.1|2339.1|2342.1|2338.1|0
1768277990000|2026-01-13 04:19:50|2343.2|2339.2|2341.1|2339.6|2343.3|2339.6|2341.1|2338.5|0
1768278000000|2026-01-13 04:20:00|2342.2|2338.2|2342.9|2338.9|2342.9|2338.9|2342.2|2338.2|2
1768278010000|2026-01-13 04:20:10|2343|2339|2342.8|2338.8|2343|2339|2342.8|2338.8|0
1768278020000|2026-01-13 04:20:20|2342.7|2338.7|2343.7|2339.7|2343.7|2339.7|2342.7|2338.7|2
1768278030000|2026-01-13 04:20:30|2343.4|2339.4|2343.7|2339.7|2343.7|2339.7|2343.4|2339.4|0
1768278040000|2026-01-13 04:20:40|2343.9|2339.9|2343.6|2339.6|2343.9|2339.9|2343.6|2339.6|0
1768278050000|2026-01-13 04:20:50|2343.9|2339.9|2343|2339|2343.9|2339.9|2342.6|2338.6|0
1768278070000|2026-01-13 04:21:10|2342.5|2338.5|2342.5|2338.5|2343|2339|2342.5|2338.5|0
1768278080000|2026-01-13 04:21:20|2342.4|2338.4|2342.7|2338.7|2342.9|2338.9|2342.4|2338.4|1
1768278090000|2026-01-13 04:21:30|2342.9|2338.9|2342.9|2338.9|2342.9|2338.9|2342.8|2338.8|0
1768278100000|2026-01-13 04:21:40|2343.2|2341.7|2345.6|2341.6|2345.8|2341.8|2343.2|2341.2|4
1768278110000|2026-01-13 04:21:50|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|0
1768278120000|2026-01-13 04:22:00|2345.3|2341.3|2345.4|2341.4|2345.4|2341.4|2345.3|2341.3|0
1768278130000|2026-01-13 04:22:10|2345.3|2341.3|2345.4|2341.4|2345.4|2341.4|2345.3|2341.3|0
1768278140000|2026-01-13 04:22:20|2345.3|2341.3|2345.4|2341.4|2345.4|2342.5|2344|2341.3|0
1768278150000|2026-01-13 04:22:30|2344.1|2342.6|2345.4|2341.4|2345.4|2342.6|2344.1|2341.4|0
1768278160000|2026-01-13 04:22:40|2344.1|2342.6|2346.3|2342.3|2346.3|2342.6|2344.1|2341.2|1
1768278170000|2026-01-13 04:22:50|2345.3|2341.3|2344.8|2340.8|2345.4|2341.4|2344.8|2340.8|0
1768278180000|2026-01-13 04:23:00|2345.4|2341.4|2345.7|2341.7|2345.7|2341.7|2345.4|2341.4|0
1768278190000|2026-01-13 04:23:10|2345.8|2341.8|2345.7|2341.7|2345.8|2341.8|2345.4|2341.4|0
1768278200000|2026-01-13 04:23:20|2345.6|2341.6|2348|2344|2348|2344|2344.6|2341.6|3
1768278210000|2026-01-13 04:23:30|2346.5|2342.5|2347.1|2343.1|2347.1|2343.1|2346.5|2342.5|2
1768278220000|2026-01-13 04:23:40|2345.6|2344.1|2345.6|2344.1|2345.6|2344.1|2345.6|2344.1|0
1768278230000|2026-01-13 04:23:50|2347.1|2343.1|2345.7|2341.7|2347.1|2344.1|2345.5|2341.5|2
1768278240000|2026-01-13 04:24:00|2345.8|2341.8|2346|2342|2347|2343|2345.7|2341.7|0
1768278250000|2026-01-13 04:24:10|2345.8|2341.8|2343.9|2339.9|2345.8|2342.5|2343.9|2339.9|1
1768278260000|2026-01-13 04:24:20|2343.7|2339.7|2343.2|2339.2|2343.8|2339.8|2343.2|2339.2|0
1768278290000|2026-01-13 04:24:50|2342.7|2338.7|2342.6|2338.6|2343.5|2339.5|2342.6|2338.6|1
1768278300000|2026-01-13 04:25:00|2342.8|2338.8|2343.1|2339.1|2343.1|2339.1|2342.8|2338.8|0
1768278310000|2026-01-13 04:25:10|2343|2339|2343.3|2339.3|2343.6|2339.6|2343|2339|0
1768278320000|2026-01-13 04:25:20|2343.2|2339.2|2342.8|2338.8|2343.2|2339.2|2342.5|2338.5|0
1768278330000|2026-01-13 04:25:30|2342.9|2338.9|2342.6|2338.6|2342.9|2338.9|2342.6|2338.6|0
1768278340000|2026-01-13 04:25:40|2342.5|2338.5|2342.7|2338.7|2342.7|2338.7|2342.1|2338.1|0
1768278350000|2026-01-13 04:25:50|2342.1|2338.1|2342.4|2338.4|2342.4|2338.4|2342.1|2338.1|0
1768278380000|2026-01-13 04:26:20|2342.3|2338.3|2341.9|2337.9|2342.3|2338.3|2341.9|2337.9|0
1768278400000|2026-01-13 04:26:40|2341.8|2337.8|2341.2|2337.2|2341.8|2337.8|2341.2|2337.2|0
1768278410000|2026-01-13 04:26:50|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|0
1768278420000|2026-01-13 04:27:00|2341.4|2337.4|2342.1|2338.1|2342.1|2338.1|2341.4|2337.4|1
1768278430000|2026-01-13 04:27:10|2342.2|2338.2|2342.2|2338.2|2342.2|2338.2|2342.2|2338.2|0
1768278440000|2026-01-13 04:27:20|2342.1|2338.1|2342.2|2338.2|2342.2|2338.2|2342|2338|0
1768278450000|2026-01-13 04:27:30|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|0
1768278460000|2026-01-13 04:27:40|2341.6|2337.6|2342|2338|2342|2338|2341.6|2337.6|0
1768278470000|2026-01-13 04:27:50|2341.9|2337.9|2341.8|2337.8|2341.9|2337.9|2341.8|2337.8|0
1768278480000|2026-01-13 04:28:00|2341.9|2337.9|2342.2|2338.2|2342.4|2338.4|2341.9|2337.9|0
1768278490000|2026-01-13 04:28:10|2342.3|2338.3|2342.9|2338.9|2342.9|2338.9|2342.3|2338.3|0
1768278500000|2026-01-13 04:28:20|2342.7|2338.7|2342.3|2338.3|2342.7|2338.7|2341.6|2337.6|0
1768278520000|2026-01-13 04:28:40|2342.7|2338.7|2342.8|2338.8|2342.8|2338.8|2342.3|2338.3|0
1768278530000|2026-01-13 04:28:50|2343|2339|2343|2339|2343|2339|2343|2339|0
1768278550000|2026-01-13 04:29:10|2343.4|2339.4|2343.9|2339.9|2343.9|2339.9|2343.4|2339.4|0
1768278560000|2026-01-13 04:29:20|2343.5|2339.5|2343.8|2339.8|2343.8|2339.8|2343.5|2339.5|0
1768278580000|2026-01-13 04:29:40|2343.7|2339.7|2343.5|2339.5|2343.7|2339.7|2343.3|2339.3|0
1768278590000|2026-01-13 04:29:50|2343.3|2339.3|2343.5|2339.5|2343.5|2339.5|2343.3|2339.3|0
1768278600000|2026-01-13 04:30:00|2343.6|2339.6|2343.5|2339.5|2343.6|2339.6|2343.5|2339.5|0
1768278610000|2026-01-13 04:30:10|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|0
1768278620000|2026-01-13 04:30:20|2343.5|2339.5|2343.5|2339.5|2343.5|2339.5|2343.5|2339.5|0
1768278630000|2026-01-13 04:30:30|2343.3|2339.3|2343.4|2339.4|2343.4|2339.4|2343.2|2339.2|0
1768278640000|2026-01-13 04:30:40|2343.5|2339.5|2343.9|2339.9|2343.9|2339.9|2343.5|2339.5|0
1768278650000|2026-01-13 04:30:50|2344.5|2340.5|2342.2|2338.2|2344.5|2340.5|2342.2|2338.2|4
1768278660000|2026-01-13 04:31:00|2342.3|2338.3|2342|2338|2343.1|2339.1|2341.9|2337.9|1
1768278670000|2026-01-13 04:31:10|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|0
1768278680000|2026-01-13 04:31:20|2342.2|2338.2|2341.9|2337.9|2342.2|2338.2|2341.9|2337.9|0
1768278690000|2026-01-13 04:31:30|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|0
1768278700000|2026-01-13 04:31:40|2342.2|2338.2|2341.1|2337.1|2342.2|2338.2|2341.1|2337.1|0
1768278720000|2026-01-13 04:32:00|2340|2338.5|2341.1|2337.1|2341.1|2338.5|2340|2337.1|0
1768278740000|2026-01-13 04:32:20|2341.9|2337.9|2341.9|2337.9|2341.9|2337.9|2341.9|2337.9|6
1768278760000|2026-01-13 04:32:40|2342|2338|2341.9|2337.9|2342|2338|2341.9|2337.9|0
1768278770000|2026-01-13 04:32:50|2342|2338|2342|2338|2342|2338|2341.9|2337.9|0
1768278780000|2026-01-13 04:33:00|2342.1|2338.1|2341.8|2337.8|2342.1|2338.1|2341.8|2337.8|0
1768278790000|2026-01-13 04:33:10|2341.6|2337.6|2342.1|2338.1|2342.2|2338.2|2341.6|2337.6|0
1768278800000|2026-01-13 04:33:20|2341.9|2337.9|2342|2338|2342.2|2338.2|2341.9|2337.9|0
1768278810000|2026-01-13 04:33:30|2341.9|2337.9|2341.9|2337.9|2341.9|2337.9|2341.8|2337.8|0
1768278820000|2026-01-13 04:33:40|2341.8|2337.8|2341.7|2337.7|2341.8|2337.8|2341.5|2337.5|0
1768278830000|2026-01-13 04:33:50|2341.6|2337.6|2341.6|2337.6|2341.6|2337.6|2341.4|2337.4|0
1768278840000|2026-01-13 04:34:00|2341.8|2337.8|2341.4|2337.4|2341.8|2337.8|2341.4|2337.4|0
1768278850000|2026-01-13 04:34:10|2342.5|2338.5|2342.3|2338.3|2343.6|2339.6|2342.3|2338.3|2
1768278860000|2026-01-13 04:34:20|2342|2338|2340|2336|2342.2|2339|2339.9|2336|4
1768278870000|2026-01-13 04:34:30|2339.7|2335.7|2339.8|2335.8|2340|2336|2339.7|2335.7|0
1768278880000|2026-01-13 04:34:40|2339.9|2335.9|2340.8|2336.8|2340.8|2336.8|2339.9|2335.9|0
1768278890000|2026-01-13 04:34:50|2340.7|2336.7|2340.7|2336.7|2340.7|2336.7|2340.7|2336.7|0
1768278900000|2026-01-13 04:35:00|2340.8|2336.8|2341|2337|2341|2337|2340.8|2336.8|0
1768278920000|2026-01-13 04:35:20|2340.7|2336.7|2340.7|2336.7|2340.7|2336.7|2340.7|2336.7|0
1768278930000|2026-01-13 04:35:30|2338.9|2337.4|2338.1|2336.6|2338.9|2337.4|2338.1|2336.6|1
1768278970000|2026-01-13 04:36:10|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2
1768278980000|2026-01-13 04:36:20|2340.4|2336.4|2339.5|2335.5|2340.4|2336.4|2339.5|2335.5|0
1768279000000|2026-01-13 04:36:40|2339.6|2335.6|2339.7|2335.7|2339.7|2335.7|2339.5|2335.5|0
1768279010000|2026-01-13 04:36:50|2339.6|2335.6|2339.6|2335.6|2339.7|2335.7|2339.5|2335.5|0
1768279020000|2026-01-13 04:37:00|2339.7|2335.7|2339.9|2335.9|2339.9|2335.9|2339.7|2335.7|0
1768279030000|2026-01-13 04:37:10|2340|2336|2339.9|2335.9|2340|2336|2339.7|2335.7|1
1768279040000|2026-01-13 04:37:20|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|0
1768279050000|2026-01-13 04:37:30|2340|2336|2338.8|2337.3|2340.7|2337.3|2338.8|2336|0
1768279060000|2026-01-13 04:37:40|2340.2|2336.2|2340.2|2336.2|2340.2|2336.2|2340.2|2336.2|0
1768279070000|2026-01-13 04:37:50|2340.4|2336.4|2339.6|2335.6|2340.4|2336.4|2339.6|2335.6|0
1768279080000|2026-01-13 04:38:00|2339.7|2335.7|2339.6|2335.6|2339.7|2335.7|2339.5|2335.5|0
1768279090000|2026-01-13 04:38:10|2339.5|2335.5|2339.6|2335.6|2339.6|2336.6|2338.1|2335.5|0
1768279100000|2026-01-13 04:38:20|2339.5|2335.5|2337.9|2336.4|2339.5|2336.6|2337.9|2335.4|0
1768279110000|2026-01-13 04:38:30|2338.1|2336.6|2337.8|2333.8|2338.5|2337|2337.8|2333.8|3
1768279120000|2026-01-13 04:38:40|2338.2|2334.2|2337.8|2333.8|2338.2|2334.2|2337.8|2333.8|0
1768279130000|2026-01-13 04:38:50|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2336.9|2332.9|4
1768279140000|2026-01-13 04:39:00|2337.9|2333.9|2338.2|2334.2|2338.2|2335.2|2336.7|2333.9|0
1768279150000|2026-01-13 04:39:10|2338.1|2334.1|2338|2334|2338.3|2334.3|2337.9|2333.9|0
1768279160000|2026-01-13 04:39:20|2337.9|2333.9|2338.2|2334.2|2338.2|2334.2|2337.9|2333.9|0
1768279170000|2026-01-13 04:39:30|2338.1|2334.1|2337.7|2333.7|2338.1|2334.1|2337.7|2333.7|0
1768279180000|2026-01-13 04:39:40|2338|2334|2338.1|2334.1|2338.3|2334.3|2337.6|2333.6|0
1768279200000|2026-01-13 04:40:00|2338.3|2334.3|2338.4|2334.4|2338.4|2334.4|2338.2|2334.2|0
1768279210000|2026-01-13 04:40:10|2337.4|2335.9|2339.2|2335.2|2339.5|2335.9|2337.4|2335.1|1
1768279220000|2026-01-13 04:40:20|2339.4|2335.4|2339.2|2335.2|2339.5|2335.5|2339|2335|1
1768279230000|2026-01-13 04:40:30|2339.3|2335.3|2339.5|2335.5|2339.5|2335.5|2339.3|2335.3|0
1768279270000|2026-01-13 04:41:10|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|0
1768279280000|2026-01-13 04:41:20|2338.4|2336.9|2338.4|2336.9|2338.4|2336.9|2338.4|2336.9|0
1768279290000|2026-01-13 04:41:30|2339.7|2335.7|2338.4|2336.9|2339.7|2336.9|2338.4|2335.7|0
1768279300000|2026-01-13 04:41:40|2338.7|2337.2|2339.2|2335.2|2339.2|2337.2|2338.7|2335.2|1
1768279310000|2026-01-13 04:41:50|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2338.6|2334.6|0
1768279320000|2026-01-13 04:42:00|2339.2|2335.2|2339.4|2335.4|2339.4|2335.4|2339.2|2335.2|0
1768279330000|2026-01-13 04:42:10|2339.6|2335.6|2339.4|2335.4|2339.6|2335.6|2339.4|2335.4|0
1768279350000|2026-01-13 04:42:30|2339.5|2335.5|2339.4|2335.4|2339.5|2335.5|2339.4|2335.4|0
1768279370000|2026-01-13 04:42:50|2339.5|2335.5|2339.6|2335.6|2339.6|2335.6|2339.5|2335.5|0
1768279390000|2026-01-13 04:43:10|2339.5|2335.5|2338.6|2337.1|2339.7|2337.1|2338.6|2335.5|0
1768279400000|2026-01-13 04:43:20|2339|2335|2338.2|2334.2|2339|2335|2338.2|2334.2|2
1768279410000|2026-01-13 04:43:30|2338.3|2334.3|2338.1|2334.1|2338.5|2334.5|2338.1|2334.1|0
1768279420000|2026-01-13 04:43:40|2338.2|2334.2|2338.4|2334.4|2338.4|2334.4|2338.2|2334.2|0
1768279430000|2026-01-13 04:43:50|2338.3|2334.3|2339.7|2335.7|2339.7|2336.5|2338|2334|1
1768279440000|2026-01-13 04:44:00|2337.8|2336.3|2342.3|2338.3|2342.3|2338.7|2337.8|2336.3|6
1768279450000|2026-01-13 04:44:10|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|2342.4|2338.4|0
1768279460000|2026-01-13 04:44:20|2342.4|2338.4|2342.4|2338.4|2342.4|2338.4|2342.4|2338.4|0
1768279480000|2026-01-13 04:44:40|2342.2|2338.2|2342.5|2338.5|2342.5|2339.2|2340.7|2338.2|0
1768279490000|2026-01-13 04:44:50|2342.3|2338.3|2342.4|2338.4|2342.4|2338.4|2342.2|2338.2|0
1768279500000|2026-01-13 04:45:00|2340.9|2339.4|2341.4|2337.4|2341.6|2339.4|2340.9|2337.2|1
1768279510000|2026-01-13 04:45:10|2341.5|2337.5|2341.4|2337.4|2341.5|2337.5|2341.3|2337.3|0
1768279530000|2026-01-13 04:45:30|2341.3|2337.3|2340.8|2336.8|2341.3|2337.3|2340.8|2336.8|0
1768279540000|2026-01-13 04:45:40|2340.6|2336.6|2340.6|2336.6|2340.7|2336.7|2340.6|2336.6|0
1768279550000|2026-01-13 04:45:50|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|0
1768279560000|2026-01-13 04:46:00|2340.3|2336.3|2340.8|2336.8|2340.8|2336.8|2340.3|2336.3|0
1768279570000|2026-01-13 04:46:10|2340.7|2336.7|2340.2|2336.2|2340.7|2336.7|2340.2|2336.2|1
1768279580000|2026-01-13 04:46:20|2340.8|2336.8|2340|2336|2340.8|2336.8|2340|2336|0
1768279590000|2026-01-13 04:46:30|2340.3|2336.3|2340.4|2336.4|2340.5|2336.5|2340.2|2336.2|0
1768279600000|2026-01-13 04:46:40|2340.2|2336.2|2340.5|2336.5|2340.6|2336.6|2340.2|2336.2|0
1768279610000|2026-01-13 04:46:50|2340.6|2336.6|2340.9|2336.9|2340.9|2336.9|2340.6|2336.6|0
1768279620000|2026-01-13 04:47:00|2340.8|2336.8|2340.4|2336.4|2340.8|2336.8|2340.2|2336.2|0
1768279630000|2026-01-13 04:47:10|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|0
1768279640000|2026-01-13 04:47:20|2340.6|2336.6|2341|2337|2341|2337|2340.6|2336.6|0
1768279670000|2026-01-13 04:47:50|2340.9|2336.9|2341.1|2337.1|2341.1|2337.1|2340.9|2336.9|0
1768279680000|2026-01-13 04:48:00|2341.8|2337.8|2341.7|2337.7|2341.9|2337.9|2341.5|2337.5|1
1768279690000|2026-01-13 04:48:10|2341.8|2337.8|2341.7|2337.7|2341.8|2337.8|2341.6|2337.6|0
1768279710000|2026-01-13 04:48:30|2341.5|2337.5|2341.5|2337.5|2341.6|2337.6|2341.5|2337.5|0
1768279720000|2026-01-13 04:48:40|2341|2337|2340.7|2336.7|2341.1|2337.1|2340.7|2336.7|0
1768279730000|2026-01-13 04:48:50|2340.8|2336.8|2340.9|2336.9|2340.9|2336.9|2340.8|2336.8|0
1768279770000|2026-01-13 04:49:30|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|2340.7|2336.7|0
1768279780000|2026-01-13 04:49:40|2339.3|2337.8|2340.7|2336.7|2340.9|2337.8|2339.3|2336.7|0
1768279800000|2026-01-13 04:50:00|2339.3|2337.8|2339.3|2337.8|2340.9|2337.8|2339.3|2336.6|0
1768279810000|2026-01-13 04:50:10|2340.8|2336.8|2338.5|2337|2340.8|2337.8|2338.5|2336.8|1
1768279820000|2026-01-13 04:50:20|2340|2336|2339.9|2335.9|2340|2336|2339.4|2335.4|0
1768279840000|2026-01-13 04:50:40|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|0
1768279850000|2026-01-13 04:50:50|2340.3|2336.3|2340.3|2336.3|2340.4|2336.4|2340.3|2336.3|0
1768279860000|2026-01-13 04:51:00|2340.4|2336.4|2340|2336|2340.4|2336.4|2339.6|2335.6|0
1768279870000|2026-01-13 04:51:10|2339.9|2335.9|2339.9|2335.9|2339.9|2335.9|2339.9|2335.9|0
1768279880000|2026-01-13 04:51:20|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|0
1768279890000|2026-01-13 04:51:30|2339.7|2335.7|2339.3|2335.3|2339.9|2335.9|2339.2|2335.2|1
1768279900000|2026-01-13 04:51:40|2339.1|2335.1|2339.4|2335.4|2339.5|2335.5|2339.1|2335.1|0
1768279910000|2026-01-13 04:51:50|2339.6|2335.6|2338.9|2334.9|2339.7|2335.7|2338.9|2334.9|0
1768279920000|2026-01-13 04:52:00|2339.1|2335.1|2339.2|2335.2|2339.2|2335.2|2338.9|2334.9|0
1768279930000|2026-01-13 04:52:10|2339.1|2335.1|2339.2|2335.2|2339.2|2335.2|2339.1|2335.1|0
1768279940000|2026-01-13 04:52:20|2339.3|2335.3|2339.7|2335.7|2339.8|2335.8|2339.3|2335.3|0
1768279950000|2026-01-13 04:52:30|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|0
1768279960000|2026-01-13 04:52:40|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|0
1768279970000|2026-01-13 04:52:50|2339.2|2335.2|2339.2|2335.2|2339.3|2335.3|2339.2|2335.2|0
1768279980000|2026-01-13 04:53:00|2339.4|2335.4|2339.3|2335.3|2339.4|2335.4|2339.2|2335.2|0
1768280000000|2026-01-13 04:53:20|2339.4|2335.4|2339.2|2335.2|2339.4|2335.4|2339.2|2335.2|0
1768280010000|2026-01-13 04:53:30|2339.3|2335.3|2339.2|2335.2|2339.3|2335.3|2339.1|2335.1|0
1768280020000|2026-01-13 04:53:40|2339.4|2335.4|2339.1|2335.1|2339.4|2335.4|2339.1|2335.1|0
1768280030000|2026-01-13 04:53:50|2339.2|2335.2|2339.3|2335.3|2339.3|2335.3|2339.2|2335.2|0
1768280040000|2026-01-13 04:54:00|2339.6|2335.6|2339.7|2335.7|2339.9|2335.9|2339.6|2335.6|0
1768280080000|2026-01-13 04:54:40|2339.8|2335.8|2339.9|2335.9|2339.9|2335.9|2339.8|2335.8|0
1768280100000|2026-01-13 04:55:00|2340.4|2336.4|2340|2336|2340.4|2336.4|2340|2336|0
1768280130000|2026-01-13 04:55:30|2340.1|2336.1|2340.1|2336.1|2340.1|2336.1|2339.9|2335.9|0
1768280140000|2026-01-13 04:55:40|2340|2336|2340|2336|2340|2336|2340|2336|0
1768280150000|2026-01-13 04:55:50|2339.9|2335.9|2339.9|2335.9|2340|2336|2339.9|2335.9|0
1768280170000|2026-01-13 04:56:10|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|0
1768280220000|2026-01-13 04:57:00|2339.9|2335.9|2339.8|2335.8|2339.9|2336.8|2338.3|2335.8|2
1768280240000|2026-01-13 04:57:20|2338.3|2336.8|2341.8|2337.8|2341.8|2337.8|2338.2|2335.8|3
1768280250000|2026-01-13 04:57:30|2341.3|2337.3|2341.6|2337.6|2341.6|2337.6|2341.3|2337.3|0
1768280260000|2026-01-13 04:57:40|2341.8|2337.8|2341.6|2337.6|2341.8|2337.8|2341.6|2337.6|0
1768280270000|2026-01-13 04:57:50|2341.7|2337.7|2341.5|2337.5|2341.9|2337.9|2341.5|2337.5|0
1768280280000|2026-01-13 04:58:00|2341|2337|2341.3|2337.3|2341.5|2337.5|2341|2337|0
1768280300000|2026-01-13 04:58:20|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|0
1768280320000|2026-01-13 04:58:40|2341.1|2337.1|2341.6|2337.6|2341.6|2337.6|2341.1|2337.1|0
1768280340000|2026-01-13 04:59:00|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|0
1768280350000|2026-01-13 04:59:10|2341.5|2337.5|2341.3|2337.3|2341.6|2337.6|2341.3|2337.3|0
1768280370000|2026-01-13 04:59:30|2341.4|2337.4|2341.4|2337.4|2341.4|2337.4|2341.4|2337.4|0
1768280390000|2026-01-13 04:59:50|2341.6|2337.6|2341.4|2337.4|2341.6|2337.6|2341.4|2337.4|0
1768280400000|2026-01-13 05:00:00|2341.2|2337.2|2341.6|2337.6|2341.6|2337.6|2341.2|2337.2|0
1768280420000|2026-01-13 05:00:20|2341.5|2337.5|2341.9|2337.9|2341.9|2337.9|2341.2|2337.2|0
1768280430000|2026-01-13 05:00:30|2342.2|2338.2|2343.7|2339.7|2344.3|2340.3|2341.2|2338.2|1
1768280440000|2026-01-13 05:00:40|2343.8|2339.8|2344.4|2340.4|2345|2341|2343.8|2339.8|0
1768280450000|2026-01-13 05:00:50|2344.6|2340.6|2344.1|2340.1|2344.6|2340.6|2344.1|2340.1|0
1768280460000|2026-01-13 05:01:00|2344.2|2340.2|2345.4|2341.4|2345.4|2341.4|2344.2|2340.2|0
1768280470000|2026-01-13 05:01:10|2345.3|2341.3|2345.5|2341.5|2345.6|2341.6|2345.3|2341.3|0
1768280480000|2026-01-13 05:01:20|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|2345.6|2341.6|0
1768280490000|2026-01-13 05:01:30|2345.8|2341.8|2346|2342|2346.8|2342.8|2345.7|2341.7|0
1768280500000|2026-01-13 05:01:40|2346.1|2342.1|2345.9|2341.9|2346.1|2342.1|2345.7|2341.7|0
1768280510000|2026-01-13 05:01:50|2345.7|2341.7|2345.9|2341.9|2345.9|2341.9|2345.7|2341.7|0
1768280520000|2026-01-13 05:02:00|2346|2342|2345.9|2341.9|2346|2342|2345.9|2341.9|0
1768280540000|2026-01-13 05:02:20|2345.7|2341.7|2343.9|2339.9|2345.7|2342.2|2343.7|2339.9|5
1768280550000|2026-01-13 05:02:30|2344|2340|2344.1|2340.1|2344.1|2340.1|2344|2340|0
1768280560000|2026-01-13 05:02:40|2344.3|2340.3|2345.2|2341.2|2345.3|2341.3|2344.3|2340.3|0
1768280570000|2026-01-13 05:02:50|2345.3|2341.3|2345.6|2341.6|2345.6|2341.6|2345.3|2341.3|0
1768280610000|2026-01-13 05:03:30|2345.7|2341.7|2346|2342|2346|2342|2345.7|2341.7|0
1768280620000|2026-01-13 05:03:40|2347|2343|2346.2|2342.2|2347|2343|2346.2|2342.2|0
1768280630000|2026-01-13 05:03:50|2346|2342|2345.6|2341.6|2346|2342|2345.5|2341.5|0
1768280640000|2026-01-13 05:04:00|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|0
1768280650000|2026-01-13 05:04:10|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|0
1768280660000|2026-01-13 05:04:20|2344.3|2342.8|2345.6|2341.6|2345.6|2342.8|2344.3|2341.6|0
1768280670000|2026-01-13 05:04:30|2345.9|2341.9|2345.7|2341.7|2345.9|2341.9|2345.7|2341.7|1
1768280680000|2026-01-13 05:04:40|2345.6|2341.6|2345.1|2341.1|2345.6|2341.6|2345.1|2341.1|1
1768280700000|2026-01-13 05:05:00|2343.6|2342.1|2343.3|2341.8|2345|2342.1|2343.3|2340.6|0
1768280710000|2026-01-13 05:05:10|2344.9|2340.9|2344.8|2340.8|2344.9|2340.9|2344.8|2340.8|0
1768280730000|2026-01-13 05:05:30|2344.6|2340.6|2341.7|2337.7|2344.6|2341.8|2341.7|2337.7|1
1768280740000|2026-01-13 05:05:40|2342.4|2338.4|2339.9|2335.9|2342.4|2338.4|2339.7|2335.7|0
1768280750000|2026-01-13 05:05:50|2339.2|2335.2|2338.5|2334.5|2340.3|2336.3|2338.2|2334.2|3
1768280760000|2026-01-13 05:06:00|2338.6|2334.6|2338.2|2334.2|2338.6|2334.6|2337.7|2333.7|0
1768280770000|2026-01-13 05:06:10|2338|2334|2333.8|2332.3|2338.2|2334.2|2333.8|2331.3|3
1768280780000|2026-01-13 05:06:20|2335.2|2331.2|2335.3|2331.3|2335.5|2331.5|2335.2|2331.2|1
1768280790000|2026-01-13 05:06:30|2335.2|2331.2|2336|2332|2336.3|2332.3|2335.2|2331.2|0
1768280800000|2026-01-13 05:06:40|2336.4|2332.4|2336.8|2332.8|2336.8|2332.8|2335.8|2331.8|0
1768280810000|2026-01-13 05:06:50|2336.7|2332.7|2335.9|2331.9|2337.3|2333.3|2335.9|2331.9|0
1768280820000|2026-01-13 05:07:00|2335.6|2331.6|2335.6|2331.6|2335.9|2331.9|2335.6|2331.6|0
1768280830000|2026-01-13 05:07:10|2335.8|2331.8|2336|2332|2336|2332|2335.8|2331.8|0
1768280840000|2026-01-13 05:07:20|2336.2|2332.2|2336.1|2332.1|2336.2|2332.2|2335.9|2331.9|0
1768280850000|2026-01-13 05:07:30|2336|2332|2337.4|2333.4|2337.4|2333.4|2335.9|2331.9|1
1768280860000|2026-01-13 05:07:40|2337.6|2333.6|2338|2334|2338|2334|2337.4|2333.4|0
1768280870000|2026-01-13 05:07:50|2337.6|2333.6|2336.8|2332.8|2338.3|2336.8|2336.8|2332.8|1
1768280880000|2026-01-13 05:08:00|2337.8|2333.8|2337.7|2333.7|2338.1|2334.1|2337.2|2333.2|0
1768280890000|2026-01-13 05:08:10|2338|2334|2337.6|2333.6|2338|2334|2337.6|2333.6|0
1768280900000|2026-01-13 05:08:20|2336.5|2332.5|2336.5|2332.5|2336.5|2332.5|2336.5|2332.5|3
1768280910000|2026-01-13 05:08:30|2336.6|2332.6|2337.7|2333.7|2337.7|2333.7|2336.5|2332.5|1
1768280920000|2026-01-13 05:08:40|2337.6|2333.6|2339.9|2335.9|2340|2336|2337.6|2333.6|2
1768280930000|2026-01-13 05:08:50|2339.7|2335.7|2340.3|2336.3|2340.4|2336.4|2339.7|2335.7|1
1768280940000|2026-01-13 05:09:00|2340.1|2336.1|2339|2335|2340.1|2336.1|2339|2335|0
1768280950000|2026-01-13 05:09:10|2338.7|2334.7|2339.2|2335.2|2339.3|2335.3|2338.5|2334.5|1
1768280960000|2026-01-13 05:09:20|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|0
1768280970000|2026-01-13 05:09:30|2338.9|2334.9|2335.5|2331.5|2338.9|2334.9|2335.5|2331.5|2
1768280990000|2026-01-13 05:09:50|2334.5|2333|2339.1|2335.1|2339.1|2335.1|2334.5|2332.5|3
1768281000000|2026-01-13 05:10:00|2339|2335|2337.1|2333.1|2339.1|2335.1|2337.1|2333.1|1
1768281010000|2026-01-13 05:10:10|2337.2|2333.2|2337.6|2333.6|2337.6|2333.6|2337.2|2333.2|0
1768281020000|2026-01-13 05:10:20|2337.9|2333.9|2337.9|2333.9|2338.2|2334.2|2337.8|2333.8|0
1768281030000|2026-01-13 05:10:30|2337.5|2333.5|2336.7|2332.7|2338|2334|2336.7|2332.7|1
1768281040000|2026-01-13 05:10:40|2336.6|2332.6|2336.1|2332.1|2337.3|2333.3|2336.1|2332.1|1
1768281050000|2026-01-13 05:10:50|2335.8|2331.8|2335.8|2331.8|2336|2332|2335.8|2331.8|2
1768281060000|2026-01-13 05:11:00|2335.7|2331.7|2333.9|2332.4|2335.7|2332.7|2333.9|2331.2|4
1768281070000|2026-01-13 05:11:10|2335.5|2331.5|2335.5|2331.5|2335.5|2331.5|2335.4|2331.4|0
1768281080000|2026-01-13 05:11:20|2335.4|2331.4|2335.3|2331.3|2335.4|2331.4|2334.3|2330.3|21
1768281090000|2026-01-13 05:11:30|2336.9|2332.9|2336.8|2332.8|2337.1|2333.1|2336.8|2332.8|2
1768281100000|2026-01-13 05:11:40|2337|2333|2335.9|2331.9|2337|2333|2335.9|2331.9|0
1768281110000|2026-01-13 05:11:50|2336.3|2332.3|2334.8|2330.8|2336.3|2332.3|2334.8|2330.8|0
1768281120000|2026-01-13 05:12:00|2335|2331|2336.3|2332.3|2337|2333|2333.4|2331|2
1768281130000|2026-01-13 05:12:10|2336.8|2332.8|2336.5|2332.5|2336.8|2332.8|2336.1|2332.1|0
1768281140000|2026-01-13 05:12:20|2336.6|2332.6|2337.5|2333.5|2337.8|2333.8|2336.6|2332.6|0
1768281150000|2026-01-13 05:12:30|2337.9|2333.9|2337.4|2333.4|2339.4|2335.4|2336.9|2333.4|0
1768281160000|2026-01-13 05:12:40|2337.5|2333.5|2337.7|2333.7|2337.7|2333.7|2337.5|2333.5|0
1768281170000|2026-01-13 05:12:50|2337.6|2333.6|2337.6|2333.6|2337.6|2333.6|2337.6|2333.6|0
1768281180000|2026-01-13 05:13:00|2337.5|2333.5|2337.5|2333.5|2337.5|2334.5|2336|2333.4|0
1768281190000|2026-01-13 05:13:10|2338.5|2337|2340.7|2336.7|2340.7|2337|2338.5|2336|3
1768281200000|2026-01-13 05:13:20|2340.8|2336.8|2341.2|2337.2|2341.3|2339.4|2339.6|2335.6|22
1768281210000|2026-01-13 05:13:30|2341.3|2337.3|2340.6|2336.6|2341.3|2337.3|2340.6|2336.6|0
1768281220000|2026-01-13 05:13:40|2339.4|2335.4|2339.3|2335.3|2340.4|2336.4|2339.3|2335.3|0
1768281230000|2026-01-13 05:13:50|2339.6|2335.6|2339.2|2335.2|2339.6|2335.6|2339.2|2335.2|0
1768281240000|2026-01-13 05:14:00|2339.3|2335.3|2339.1|2335.1|2339.5|2335.5|2339.1|2335.1|2
1768281250000|2026-01-13 05:14:10|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|0
1768281260000|2026-01-13 05:14:20|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|0
1768281270000|2026-01-13 05:14:30|2338.7|2334.7|2338.2|2334.2|2338.7|2334.7|2338.2|2334.2|0
1768281290000|2026-01-13 05:14:50|2338.1|2334.1|2338.4|2334.4|2338.4|2334.4|2338.1|2334.1|0
1768281300000|2026-01-13 05:15:00|2338.5|2334.5|2338.5|2334.5|2338.5|2334.5|2338.5|2334.5|0
1768281310000|2026-01-13 05:15:10|2338.6|2334.6|2338.7|2334.7|2338.7|2334.7|2338.4|2334.4|0
1768281320000|2026-01-13 05:15:20|2338.8|2334.8|2339.7|2335.7|2339.7|2335.7|2338.8|2334.8|0
1768281330000|2026-01-13 05:15:30|2339|2335|2341.3|2337.3|2341.3|2337.3|2339|2335|1
1768281340000|2026-01-13 05:15:40|2341.5|2337.5|2341.3|2337.3|2341.6|2337.6|2341.1|2337.1|0
1768281350000|2026-01-13 05:15:50|2341.4|2337.4|2341.1|2337.1|2341.5|2337.5|2340.3|2336.3|0
1768281360000|2026-01-13 05:16:00|2341.2|2337.2|2340.6|2336.6|2341.2|2337.2|2340.5|2336.5|0
1768281370000|2026-01-13 05:16:10|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|0
1768281380000|2026-01-13 05:16:20|2340.1|2336.1|2340.2|2336.2|2340.3|2336.3|2340.1|2336.1|0
1768281390000|2026-01-13 05:16:30|2340.1|2336.1|2340.3|2336.3|2340.3|2336.3|2340.1|2336.1|0
1768281400000|2026-01-13 05:16:40|2340.1|2336.1|2340.2|2336.2|2340.3|2336.3|2340.1|2336.1|0
1768281410000|2026-01-13 05:16:50|2339.9|2335.9|2339.8|2335.8|2340.1|2336.1|2339.8|2335.8|0
1768281420000|2026-01-13 05:17:00|2339.6|2335.6|2339.3|2335.3|2339.6|2335.6|2339.1|2335.1|0
1768281440000|2026-01-13 05:17:20|2339.4|2335.4|2339.1|2335.1|2339.4|2335.4|2339.1|2335.1|0
1768281450000|2026-01-13 05:17:30|2339.3|2335.3|2339.7|2335.7|2339.7|2335.7|2339.3|2335.3|0
1768281460000|2026-01-13 05:17:40|2339.3|2335.3|2339.4|2335.4|2339.4|2335.4|2338.8|2334.8|0
1768281470000|2026-01-13 05:17:50|2339.3|2335.3|2339.3|2335.3|2339.4|2335.4|2339.1|2335.1|0
1768281480000|2026-01-13 05:18:00|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|0
1768281490000|2026-01-13 05:18:10|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|0
1768281500000|2026-01-13 05:18:20|2339|2335|2339|2335|2339.1|2335.1|2338.9|2334.9|0
1768281510000|2026-01-13 05:18:30|2339.1|2335.1|2339.2|2335.2|2339.2|2335.2|2339|2335|0
1768281520000|2026-01-13 05:18:40|2339|2335|2339.1|2335.1|2339.1|2335.1|2339|2335|0
1768281530000|2026-01-13 05:18:50|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|0
1768281540000|2026-01-13 05:19:00|2339.1|2335.1|2339.3|2335.3|2339.3|2335.3|2338.6|2334.6|1
1768281550000|2026-01-13 05:19:10|2339.2|2335.2|2339|2335|2339.2|2335.2|2338.4|2334.4|1
1768281560000|2026-01-13 05:19:20|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2338.6|2334.6|0
1768281570000|2026-01-13 05:19:30|2338.6|2334.6|2338.4|2334.4|2338.6|2334.6|2338.4|2334.4|0
1768281580000|2026-01-13 05:19:40|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|0
1768281590000|2026-01-13 05:19:50|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|0
1768281600000|2026-01-13 05:20:00|2338.5|2334.5|2339.1|2335.1|2339.1|2335.1|2338.5|2334.5|0
1768281610000|2026-01-13 05:20:10|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|0
1768281620000|2026-01-13 05:20:20|2339|2335|2339.3|2335.3|2339.3|2335.3|2338.8|2334.8|0
1768281630000|2026-01-13 05:20:30|2339.4|2335.4|2339.3|2335.3|2339.6|2335.6|2338.8|2334.8|0
1768281640000|2026-01-13 05:20:40|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2339.2|2335.2|0
1768281660000|2026-01-13 05:21:00|2339.5|2335.5|2339.4|2335.4|2339.6|2335.6|2339.4|2335.4|0
1768281670000|2026-01-13 05:21:10|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|0
1768281680000|2026-01-13 05:21:20|2339.6|2335.6|2339.6|2335.6|2339.7|2335.7|2339.4|2335.4|0
1768281690000|2026-01-13 05:21:30|2339.7|2335.7|2341|2337|2341.7|2338.5|2339.7|2335.7|1
1768281700000|2026-01-13 05:21:40|2341.1|2337.1|2341|2337|2341.7|2337.7|2341|2337|0
1768281710000|2026-01-13 05:21:50|2341.1|2337.1|2339.9|2335.9|2341.1|2337.1|2339.9|2335.9|0
1768281720000|2026-01-13 05:22:00|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|0
1768281730000|2026-01-13 05:22:10|2338.1|2336.6|2341.7|2337.7|2341.8|2337.8|2338.1|2336.6|1
1768281740000|2026-01-13 05:22:20|2341.4|2337.4|2341.5|2337.5|2341.7|2337.7|2341.4|2337.4|0
1768281760000|2026-01-13 05:22:40|2341.7|2337.7|2341.9|2337.9|2341.9|2337.9|2341.7|2337.7|0
1768281780000|2026-01-13 05:23:00|2341.8|2337.8|2341.8|2337.8|2341.8|2337.8|2341.8|2337.8|0
1768281790000|2026-01-13 05:23:10|2341.9|2337.9|2341.8|2337.8|2341.9|2337.9|2341.8|2337.8|0
1768281800000|2026-01-13 05:23:20|2342.3|2338.3|2342.1|2338.1|2342.3|2338.3|2342.1|2338.1|0
1768281820000|2026-01-13 05:23:40|2342|2338|2342.3|2338.3|2342.4|2338.4|2342|2338|0
1768281830000|2026-01-13 05:23:50|2342.4|2338.4|2343.8|2339.8|2343.9|2339.9|2342.4|2338.4|0
1768281840000|2026-01-13 05:24:00|2343.9|2339.9|2343.6|2339.6|2343.9|2339.9|2343.6|2339.6|0
1768281850000|2026-01-13 05:24:10|2343.8|2339.8|2343.2|2339.2|2343.8|2339.8|2341.9|2337.9|2
1768281860000|2026-01-13 05:24:20|2342.9|2338.9|2342.3|2338.3|2342.9|2338.9|2342.3|2338.3|0
1768281870000|2026-01-13 05:24:30|2342.6|2338.6|2342.3|2338.3|2342.6|2338.6|2342.2|2338.2|0
1768281880000|2026-01-13 05:24:40|2342.5|2338.5|2343|2339|2343.5|2339.5|2342.5|2338.5|0
1768281890000|2026-01-13 05:24:50|2343.1|2339.1|2343.5|2339.5|2343.7|2339.7|2343.1|2339.1|0
1768281900000|2026-01-13 05:25:00|2343.6|2339.6|2344.2|2340.2|2344.2|2340.2|2343.6|2339.6|0
1768281910000|2026-01-13 05:25:10|2344.4|2340.4|2345.4|2341.4|2345.4|2341.4|2344.4|2340.4|1
1768281920000|2026-01-13 05:25:20|2345.5|2341.5|2345.2|2341.2|2345.5|2341.5|2344.1|2340.1|0
1768281930000|2026-01-13 05:25:30|2345.5|2341.5|2346.3|2342.3|2346.3|2342.3|2345.5|2341.5|2
1768281940000|2026-01-13 05:25:40|2346.4|2342.4|2346.5|2342.5|2346.5|2342.5|2346.4|2342.4|0
1768281960000|2026-01-13 05:26:00|2346.8|2342.8|2346.7|2342.7|2346.9|2342.9|2346.7|2342.7|1
1768281970000|2026-01-13 05:26:10|2346.8|2342.8|2346.2|2342.2|2347.1|2343.1|2345.8|2341.8|0
1768281990000|2026-01-13 05:26:30|2345.8|2341.8|2346.2|2342.2|2346.2|2342.2|2345.8|2341.8|0
1768282010000|2026-01-13 05:26:50|2346.1|2342.1|2346.2|2342.2|2346.2|2342.2|2345.7|2341.7|0
1768282020000|2026-01-13 05:27:00|2346.3|2342.3|2346.2|2342.2|2346.4|2342.4|2346.2|2342.2|0
1768282030000|2026-01-13 05:27:10|2346|2342|2346|2342|2346|2342|2346|2342|0
1768282040000|2026-01-13 05:27:20|2346.3|2342.3|2345.9|2341.9|2346.3|2342.3|2345.8|2341.8|0
1768282050000|2026-01-13 05:27:30|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|2345.9|2341.9|0
1768282060000|2026-01-13 05:27:40|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|0
1768282080000|2026-01-13 05:28:00|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|0
1768282090000|2026-01-13 05:28:10|2346|2342|2345.5|2341.5|2346|2342|2345.5|2341.5|0
1768282100000|2026-01-13 05:28:20|2345.6|2341.6|2346.2|2342.2|2346.2|2342.2|2345.3|2341.3|0
1768282110000|2026-01-13 05:28:30|2346|2342|2345.1|2341.1|2346|2342|2345.1|2341.1|0
1768282120000|2026-01-13 05:28:40|2345.4|2341.4|2344.8|2340.8|2345.4|2341.4|2343.9|2339.9|0
1768282130000|2026-01-13 05:28:50|2345.3|2341.3|2345.7|2341.7|2345.7|2341.7|2344.5|2340.5|0
1768282140000|2026-01-13 05:29:00|2345.5|2341.5|2346.1|2342.1|2346.2|2342.2|2345.5|2341.5|0
1768282150000|2026-01-13 05:29:10|2346|2342|2346.1|2342.1|2346.1|2342.1|2346|2342|0
1768282160000|2026-01-13 05:29:20|2346.2|2342.2|2347.8|2343.8|2347.8|2344.5|2346|2342.1|4
1768282180000|2026-01-13 05:29:40|2347.4|2345.9|2347.8|2343.8|2347.8|2345.9|2347.4|2343.6|1
1768282190000|2026-01-13 05:29:50|2347.7|2343.7|2347.6|2343.6|2347.7|2343.7|2347.6|2343.6|0
1768282200000|2026-01-13 05:30:00|2347.7|2343.7|2349.1|2345.1|2350.8|2346.8|2347.1|2343.7|3
1768282210000|2026-01-13 05:30:10|2349|2345|2347.8|2343.8|2349.1|2345.1|2347.8|2343.8|0
1768282220000|2026-01-13 05:30:20|2347.7|2343.7|2343.8|2339.8|2347.9|2343.9|2343.7|2339.7|4
1768282230000|2026-01-13 05:30:30|2344.1|2340.1|2338.7|2334.7|2344.1|2340.1|2338.3|2334.3|5
1768282240000|2026-01-13 05:30:40|2338.3|2334.3|2338.2|2334.2|2338.4|2334.4|2337.6|2333.6|0
1768282250000|2026-01-13 05:30:50|2338.3|2334.3|2337.1|2333.1|2338.3|2335.9|2336.9|2332.9|3
1768282260000|2026-01-13 05:31:00|2336.9|2332.9|2333.2|2329.2|2336.9|2332.9|2333.1|2329.1|6
1768282270000|2026-01-13 05:31:10|2332.9|2328.9|2328.3|2324.3|2332.9|2330.1|2328.3|2324.3|3
1768282280000|2026-01-13 05:31:20|2328.6|2324.6|2330.3|2326.3|2330.5|2326.5|2328.1|2324.1|14
1768282290000|2026-01-13 05:31:30|2330.2|2326.2|2329|2325|2331.3|2327.3|2329|2325|3
1768282300000|2026-01-13 05:31:40|2329.7|2325.7|2328.6|2324.6|2329.7|2325.7|2327|2324|0
1768282310000|2026-01-13 05:31:50|2328.3|2324.3|2327|2325.5|2328.3|2325.6|2327|2324|4
1768282320000|2026-01-13 05:32:00|2326.1|2322.1|2327.4|2323.4|2327.6|2325.1|2325.1|2322.1|7
1768282330000|2026-01-13 05:32:10|2327.3|2323.3|2329.9|2325.9|2330.3|2326.3|2325.9|2322.4|6
1768282340000|2026-01-13 05:32:20|2330.3|2326.3|2330.1|2326.1|2331.5|2327.5|2329.2|2325.2|1
1768282350000|2026-01-13 05:32:30|2329.9|2325.9|2330.2|2326.2|2330.4|2326.4|2328|2324|1
1768282360000|2026-01-13 05:32:40|2330.8|2326.8|2329.6|2325.6|2330.9|2326.9|2329.2|2325.2|0
1768282370000|2026-01-13 05:32:50|2329.8|2325.8|2327.8|2326.3|2329.8|2326.5|2327.7|2325.4|2
1768282380000|2026-01-13 05:33:00|2327.7|2326.2|2328.6|2324.6|2328.9|2326.2|2326.3|2322.3|5
1768282390000|2026-01-13 05:33:10|2328.7|2324.7|2328.1|2324.1|2328.7|2325.8|2326.9|2322.9|2
1768282400000|2026-01-13 05:33:20|2328|2324|2326.2|2322.2|2328|2324.9|2324.6|2322.2|4
1768282410000|2026-01-13 05:33:30|2326.3|2322.3|2324.5|2320.5|2326.3|2322.8|2322.8|2318.8|4
1768282420000|2026-01-13 05:33:40|2324.4|2320.4|2322.7|2321.2|2324.4|2321.2|2322.7|2320.1|0
1768282430000|2026-01-13 05:33:50|2322.8|2318.8|2322.8|2318.8|2323.6|2319.6|2321.9|2317.9|6
1768282440000|2026-01-13 05:34:00|2322.5|2318.5|2322.5|2318.5|2322.5|2318.5|2321.2|2317.2|5
1768282450000|2026-01-13 05:34:10|2322.7|2318.7|2325.4|2321.4|2325.8|2321.8|2322.7|2318.7|3
1768282460000|2026-01-13 05:34:20|2325.6|2321.6|2328.1|2326.6|2330.1|2326.6|2325.5|2321.5|3
1768282470000|2026-01-13 05:34:30|2329.5|2325.5|2328.5|2324.5|2329.5|2325.9|2327.4|2324.3|2
1768282480000|2026-01-13 05:34:40|2328.6|2324.6|2328.1|2324.1|2328.6|2324.6|2327.6|2323.6|0
1768282490000|2026-01-13 05:34:50|2328|2324|2329.9|2325.9|2330|2326|2327.5|2323.5|3
1768282500000|2026-01-13 05:35:00|2329.6|2325.6|2328.5|2324.5|2330.5|2326.5|2328.5|2324.5|2
1768282510000|2026-01-13 05:35:10|2328.8|2324.8|2328.4|2324.4|2328.8|2325.5|2327|2324.4|0
1768282520000|2026-01-13 05:35:20|2327.1|2325.6|2325.4|2323.9|2327.7|2325.6|2325.3|2321.3|4
1768282530000|2026-01-13 05:35:30|2327|2323|2323.9|2319.9|2327|2323|2322.6|2318.6|3
1768282540000|2026-01-13 05:35:40|2324|2320|2325|2321|2325|2321|2323.8|2319.8|0
1768282550000|2026-01-13 05:35:50|2324.9|2320.9|2325.5|2321.5|2326.1|2322.1|2324.8|2320.8|0
1768282560000|2026-01-13 05:36:00|2325.4|2321.4|2329.9|2325.9|2330.7|2326.7|2325.4|2321.4|7
1768282570000|2026-01-13 05:36:10|2329.8|2325.8|2330.9|2326.9|2331|2327|2329.8|2325.8|1
1768282580000|2026-01-13 05:36:20|2333.2|2329.2|2331.4|2327.4|2333.2|2330.4|2331.4|2327.4|9
1768282590000|2026-01-13 05:36:30|2331.5|2327.5|2332.2|2328.2|2332.8|2328.8|2331.4|2327.4|0
1768282600000|2026-01-13 05:36:40|2332|2328|2331.3|2327.3|2332.2|2328.2|2330.9|2326.9|0
1768282610000|2026-01-13 05:36:50|2331.5|2327.5|2331.7|2327.7|2332.6|2328.6|2331|2327|1
1768282620000|2026-01-13 05:37:00|2331.6|2327.6|2330.1|2326.1|2331.9|2327.9|2329.9|2325.9|0
1768282630000|2026-01-13 05:37:10|2331.3|2327.3|2328.9|2324.9|2332.1|2328.1|2328.9|2324.9|5
1768282640000|2026-01-13 05:37:20|2328.8|2324.8|2330.5|2326.5|2330.5|2326.5|2328.5|2324.5|1
1768282650000|2026-01-13 05:37:30|2330.4|2326.4|2329|2325|2330.4|2326.4|2328.9|2324.9|1
1768282660000|2026-01-13 05:37:40|2329.1|2325.1|2326.9|2322.9|2329.1|2325.1|2326.9|2322.9|6
1768282670000|2026-01-13 05:37:50|2327|2323|2326.7|2322.7|2327.2|2323.2|2326.7|2322.7|0
1768282680000|2026-01-13 05:38:00|2326.5|2322.5|2328.4|2324.4|2328.4|2324.4|2326.1|2322.1|1
1768282690000|2026-01-13 05:38:10|2328.7|2324.7|2328.7|2324.7|2329.7|2325.7|2328.1|2324.1|1
1768282700000|2026-01-13 05:38:20|2328.6|2324.6|2330.5|2326.5|2330.5|2326.5|2328.2|2324.2|1
1768282710000|2026-01-13 05:38:30|2328.7|2324.7|2330.8|2326.8|2330.8|2326.8|2328.7|2324.7|0
1768282720000|2026-01-13 05:38:40|2331.2|2327.2|2332.5|2328.5|2332.6|2328.6|2331.1|2327.1|2
1768282730000|2026-01-13 05:38:50|2332.4|2328.4|2332.2|2328.2|2332.6|2328.6|2331.8|2327.8|0
1768282740000|2026-01-13 05:39:00|2331.8|2327.8|2332|2328|2333|2329|2331.7|2327.7|4
1768282750000|2026-01-13 05:39:10|2332.2|2328.2|2332.6|2328.6|2332.6|2328.6|2329.4|2327.5|3
1768282760000|2026-01-13 05:39:20|2332.9|2328.9|2331.7|2327.7|2333.1|2329.1|2331.7|2327.7|4
1768282770000|2026-01-13 05:39:30|2331.9|2327.9|2326.9|2322.9|2331.9|2327.9|2326.3|2322.3|13
1768282780000|2026-01-13 05:39:40|2327.1|2323.1|2328.1|2324.1|2328.5|2324.5|2327.1|2323.1|0
1768282790000|2026-01-13 05:39:50|2328.3|2324.3|2329.2|2325.2|2329.2|2325.2|2328.3|2324.3|1
1768282800000|2026-01-13 05:40:00|2329.5|2325.5|2329.4|2325.4|2329.9|2325.9|2328.8|2324.8|1
1768282810000|2026-01-13 05:40:10|2329.6|2325.6|2330.1|2326.1|2330.1|2326.1|2329.4|2325.4|0
1768282820000|2026-01-13 05:40:20|2329.6|2325.6|2330.2|2326.2|2330.2|2326.2|2329.6|2325.6|2
1768282830000|2026-01-13 05:40:30|2330.1|2326.1|2330.9|2326.9|2330.9|2326.9|2330.1|2326.1|0
1768282840000|2026-01-13 05:40:40|2331|2327|2331|2327|2331|2327|2331|2327|0
1768282850000|2026-01-13 05:40:50|2331.2|2327.2|2331.7|2327.7|2332|2328|2331.2|2327.2|0
1768282860000|2026-01-13 05:41:00|2331.9|2327.9|2330.2|2326.2|2331.9|2327.9|2330.2|2326.2|1
1768282870000|2026-01-13 05:41:10|2330.3|2326.3|2332.4|2328.4|2332.4|2328.4|2330.3|2326.3|2
1768282880000|2026-01-13 05:41:20|2332.3|2328.3|2332.3|2328.3|2332.3|2328.3|2332.3|2328.3|0
1768282890000|2026-01-13 05:41:30|2332|2328|2330.5|2326.5|2332|2328|2330.5|2326.5|1
1768282900000|2026-01-13 05:41:40|2331|2327|2331.1|2327.1|2331.2|2327.2|2330.9|2326.9|0
1768282910000|2026-01-13 05:41:50|2331|2327|2331.1|2327.1|2331.1|2327.1|2329.7|2325.7|2
1768282920000|2026-01-13 05:42:00|2331.3|2327.3|2334.2|2330.2|2334.5|2330.5|2331.3|2327.3|4
1768282930000|2026-01-13 05:42:10|2334.3|2330.3|2336.5|2332.5|2336.5|2332.5|2334.3|2330.3|2
1768282940000|2026-01-13 05:42:20|2337.3|2333.3|2337.9|2333.9|2337.9|2333.9|2337.2|2333.2|2
1768282950000|2026-01-13 05:42:30|2338.1|2334.1|2338|2334|2338.2|2334.2|2337.8|2333.8|0
1768282960000|2026-01-13 05:42:40|2337.9|2333.9|2339|2335|2339.8|2335.8|2337.9|2333.9|0
1768282970000|2026-01-13 05:42:50|2338.9|2334.9|2340.5|2336.5|2340.5|2336.5|2338.9|2334.9|3
1768282980000|2026-01-13 05:43:00|2340.8|2336.8|2341.5|2337.5|2341.5|2337.5|2340.7|2336.7|0
1768282990000|2026-01-13 05:43:10|2341|2337|2338.2|2334.2|2341|2337|2338.1|2334.1|1
1768283000000|2026-01-13 05:43:20|2338.1|2334.1|2337.9|2333.9|2338.3|2334.3|2337.7|2333.7|1
1768283010000|2026-01-13 05:43:30|2338|2334|2339.3|2335.3|2339.3|2335.3|2338|2334|5
1768283020000|2026-01-13 05:43:40|2339.2|2335.2|2340.4|2336.4|2340.4|2336.4|2339.2|2335.2|0
1768283030000|2026-01-13 05:43:50|2340.2|2336.2|2339.6|2335.6|2340.4|2336.4|2338.6|2334.6|1
1768283040000|2026-01-13 05:44:00|2339.2|2335.2|2338.9|2334.9|2339.7|2335.7|2338.1|2334.1|0
1768283050000|2026-01-13 05:44:10|2339.1|2335.1|2339.5|2335.5|2339.6|2335.6|2339.1|2335.1|0
1768283060000|2026-01-13 05:44:20|2339.4|2335.4|2339.2|2335.2|2339.4|2335.4|2338.3|2334.3|0
1768283070000|2026-01-13 05:44:30|2339.5|2335.5|2339.9|2335.9|2339.9|2335.9|2339.4|2335.4|2
1768283080000|2026-01-13 05:44:40|2338.1|2336.6|2338.1|2336.6|2339.2|2336.6|2338.1|2334.5|1
1768283090000|2026-01-13 05:44:50|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|1
1768283100000|2026-01-13 05:45:00|2338.6|2334.6|2338.9|2334.9|2339|2335|2338.3|2334.3|0
1768283110000|2026-01-13 05:45:10|2339.1|2335.1|2341|2337|2341.5|2337.5|2338.1|2334.9|3
1768283120000|2026-01-13 05:45:20|2341.3|2337.3|2339.1|2335.1|2341.3|2337.3|2338.7|2334.7|1
1768283130000|2026-01-13 05:45:30|2338.9|2334.9|2339|2335|2339.2|2335.8|2337.3|2334.2|1
1768283140000|2026-01-13 05:45:40|2338.9|2334.9|2338.3|2334.3|2339.3|2335.3|2338.3|2334.3|0
1768283150000|2026-01-13 05:45:50|2338.2|2334.2|2336.3|2332.3|2338.5|2335.7|2336.3|2332.3|3
1768283160000|2026-01-13 05:46:00|2336.2|2332.2|2336.9|2332.9|2338.5|2334.5|2336.1|2332.1|0
1768283170000|2026-01-13 05:46:10|2336.6|2332.6|2336.9|2332.9|2337.1|2333.1|2336|2332|0
1768283180000|2026-01-13 05:46:20|2336.7|2332.7|2337.1|2333.1|2337.9|2333.9|2336.6|2332.6|0
1768283190000|2026-01-13 05:46:30|2337.2|2333.2|2337.4|2333.4|2337.5|2334.7|2336.2|2332.6|2
1768283200000|2026-01-13 05:46:40|2337.3|2333.3|2335.9|2334.4|2337.3|2334.5|2335.9|2333.3|0
1768283210000|2026-01-13 05:46:50|2335.8|2334.3|2336.7|2332.7|2336.7|2334.3|2334.6|2332.7|3
1768283220000|2026-01-13 05:47:00|2335.2|2333.7|2336|2332|2336.2|2333.7|2334.1|2331.1|2
1768283230000|2026-01-13 05:47:10|2335.8|2331.8|2334.2|2330.2|2335.8|2332.2|2333.5|2330.1|3
1768283240000|2026-01-13 05:47:20|2334.1|2330.1|2334.6|2330.6|2334.6|2330.6|2333.5|2329.5|1
1768283250000|2026-01-13 05:47:30|2335|2331|2336.4|2332.4|2336.5|2332.5|2335|2331|0
1768283260000|2026-01-13 05:47:40|2336|2332|2336.8|2332.8|2337|2334.5|2335|2332|1
1768283270000|2026-01-13 05:47:50|2337|2333|2337.5|2333.5|2338.2|2334.6|2336|2333|1
1768283280000|2026-01-13 05:48:00|2337.7|2333.7|2336.7|2332.7|2337.7|2333.7|2336.6|2332.6|0
1768283290000|2026-01-13 05:48:10|2336.8|2332.8|2336|2332|2337.1|2333.1|2335.6|2331.6|3
1768283300000|2026-01-13 05:48:20|2335.9|2331.9|2335.8|2331.8|2335.9|2331.9|2335.8|2331.8|0
1768283310000|2026-01-13 05:48:30|2335.5|2331.5|2335.8|2331.8|2335.9|2331.9|2335.5|2331.5|0
1768283320000|2026-01-13 05:48:40|2335.9|2331.9|2335.8|2331.8|2335.9|2331.9|2335.8|2331.8|0
1768283330000|2026-01-13 05:48:50|2335.9|2331.9|2335.8|2331.8|2335.9|2331.9|2335.8|2331.8|0
1768283340000|2026-01-13 05:49:00|2335.7|2331.7|2335.8|2331.8|2335.8|2332.7|2334.2|2331.7|0
1768283350000|2026-01-13 05:49:10|2335.7|2331.7|2336.4|2332.4|2337.2|2333.2|2334.7|2331.7|1
1768283360000|2026-01-13 05:49:20|2336.3|2332.3|2336.3|2332.3|2336.8|2332.8|2335.8|2331.8|0
1768283370000|2026-01-13 05:49:30|2335.9|2331.9|2334.6|2333.1|2336.4|2333.1|2334.5|2331.9|0
1768283380000|2026-01-13 05:49:40|2334.5|2333|2336.1|2332.1|2336.4|2333|2334.5|2331.9|0
1768283390000|2026-01-13 05:49:50|2334.6|2333.1|2335.7|2331.7|2335.7|2333.1|2334|2331.5|1
1768283400000|2026-01-13 05:50:00|2335.6|2331.6|2334.3|2330.3|2335.6|2332.7|2332.8|2330.2|1
1768283410000|2026-01-13 05:50:10|2332.7|2328.7|2333.4|2329.4|2333.4|2329.4|2332.7|2328.7|5
1768283420000|2026-01-13 05:50:20|2333.7|2329.7|2333.2|2329.2|2333.7|2329.7|2333|2329|0
1768283430000|2026-01-13 05:50:30|2333.3|2329.3|2330.3|2328.8|2334.6|2330.6|2330.3|2328.8|1
1768283440000|2026-01-13 05:50:40|2329.4|2327.9|2331|2327|2331.3|2327.9|2329.1|2326.1|3
1768283450000|2026-01-13 05:50:50|2331.3|2327.3|2331.1|2327.1|2331.3|2327.3|2331.1|2327.1|0
1768283460000|2026-01-13 05:51:00|2330.7|2326.7|2331|2327|2331.1|2327.1|2329.8|2325.8|0
1768283470000|2026-01-13 05:51:10|2330.8|2326.8|2330.7|2326.7|2330.8|2327|2328.5|2326.7|1
1768283480000|2026-01-13 05:51:20|2330.8|2326.8|2331.1|2327.1|2331.1|2327.1|2330.8|2326.8|0
1768283490000|2026-01-13 05:51:30|2331.4|2327.4|2330.8|2329.3|2331.5|2329.3|2330.3|2327.4|3
1768283500000|2026-01-13 05:51:40|2334|2330|2333.1|2329.1|2334|2330.8|2332.3|2328.6|3
1768283510000|2026-01-13 05:51:50|2333.4|2329.4|2333.7|2329.7|2333.7|2329.7|2333.4|2329.4|0
1768283520000|2026-01-13 05:52:00|2333.8|2329.8|2336.3|2332.3|2336.3|2332.3|2333.8|2329.8|0
1768283530000|2026-01-13 05:52:10|2336.7|2332.7|2336.7|2332.7|2337.1|2333.1|2336.1|2332.1|0
1768283540000|2026-01-13 05:52:20|2337.1|2333.1|2336.7|2332.7|2337.1|2333.6|2335.1|2332.6|0
1768283550000|2026-01-13 05:52:30|2336.6|2332.6|2336.6|2332.6|2336.6|2333.7|2335.2|2332.5|0
1768283560000|2026-01-13 05:52:40|2335.2|2333.7|2336.1|2332.1|2336.1|2333.7|2335.1|2332.1|1
1768283570000|2026-01-13 05:52:50|2335.9|2331.9|2336.5|2332.5|2336.5|2332.5|2335.5|2331.5|3
1768283580000|2026-01-13 05:53:00|2337|2333|2337.4|2333.4|2337.5|2333.5|2337|2333|0
1768283590000|2026-01-13 05:53:10|2337.5|2333.5|2337.3|2333.3|2337.5|2334.3|2335.8|2333.3|0
1768283600000|2026-01-13 05:53:20|2337.5|2333.5|2337|2333|2337.7|2335|2336.2|2332.5|1
1768283610000|2026-01-13 05:53:30|2336.8|2332.8|2336.7|2332.7|2337.1|2333.1|2336.5|2332.5|0
1768283620000|2026-01-13 05:53:40|2336.9|2332.9|2336.8|2332.8|2337.1|2333.1|2336.6|2332.6|0
1768283630000|2026-01-13 05:53:50|2336.9|2332.9|2336.2|2332.2|2336.9|2332.9|2336.2|2332.2|0
1768283640000|2026-01-13 05:54:00|2336|2332|2336.2|2332.2|2336.3|2332.3|2335.7|2331.7|0
1768283650000|2026-01-13 05:54:10|2336.3|2332.3|2336.3|2332.3|2336.4|2332.4|2336.3|2332.3|0
1768283660000|2026-01-13 05:54:20|2336.1|2332.1|2335.8|2331.8|2336.1|2332.1|2335.6|2331.6|0
1768283670000|2026-01-13 05:54:30|2335.7|2331.7|2335.9|2331.9|2335.9|2331.9|2335.7|2331.7|1
1768283680000|2026-01-13 05:54:40|2336|2332|2336.3|2332.3|2336.3|2332.3|2336|2332|0
1768283690000|2026-01-13 05:54:50|2337|2333|2336|2332|2337|2333|2336|2332|2
1768283700000|2026-01-13 05:55:00|2336.1|2332.1|2336|2332|2337.1|2333.8|2335.3|2332|0
1768283710000|2026-01-13 05:55:10|2335.9|2331.9|2335.8|2331.8|2335.9|2331.9|2335.7|2331.7|1
1768283720000|2026-01-13 05:55:20|2335.9|2331.9|2336.1|2332.1|2336.1|2332.1|2335.9|2331.9|0
1768283730000|2026-01-13 05:55:30|2336.2|2332.2|2335.8|2331.8|2336.4|2332.4|2335.6|2331.6|2
1768283740000|2026-01-13 05:55:40|2335.7|2331.7|2337.1|2333.1|2337.1|2333.1|2335.7|2331.7|1
1768283750000|2026-01-13 05:55:50|2336.8|2332.8|2334.4|2332.9|2336.8|2333.6|2334.4|2332.6|3
1768283760000|2026-01-13 05:56:00|2335.5|2331.5|2337.6|2333.6|2339.3|2335.9|2335.5|2331.5|5
1768283770000|2026-01-13 05:56:10|2337.4|2333.4|2336.2|2332.2|2337.4|2333.4|2336.1|2332.1|1
1768283780000|2026-01-13 05:56:20|2336.3|2332.3|2336.9|2332.9|2337|2333|2336.3|2332.3|0
1768283790000|2026-01-13 05:56:30|2337|2333|2337|2333|2337.7|2333.7|2337|2333|0
1768283800000|2026-01-13 05:56:40|2337.1|2333.1|2336.4|2334.9|2338|2335|2336.4|2333.1|1
1768283810000|2026-01-13 05:56:50|2337.7|2333.7|2338.1|2334.1|2338.1|2334.1|2337.3|2333.3|0
1768283820000|2026-01-13 05:57:00|2338.2|2334.2|2337.7|2333.7|2338.2|2334.2|2337.3|2333.3|0
1768283830000|2026-01-13 05:57:10|2337.8|2333.8|2335.2|2333.7|2337.8|2334.2|2335.1|2333.6|2
1768283850000|2026-01-13 05:57:30|2337.2|2333.2|2336.8|2332.8|2337.2|2333.2|2336.8|2332.8|2
1768283860000|2026-01-13 05:57:40|2336.7|2332.7|2337.2|2333.2|2337.2|2333.7|2335.2|2332.7|0
1768283870000|2026-01-13 05:57:50|2337.3|2333.3|2336.8|2332.8|2337.4|2333.4|2336.8|2332.8|0
1768283880000|2026-01-13 05:58:00|2336.9|2332.9|2335.6|2331.6|2337.2|2333.8|2334.2|2331.6|3
1768283890000|2026-01-13 05:58:10|2334.1|2330.1|2336|2332|2336.3|2332.3|2334.1|2330.1|2
1768283900000|2026-01-13 05:58:20|2336.1|2332.1|2336.3|2332.3|2336.3|2332.3|2336.1|2332.1|0
1768283910000|2026-01-13 05:58:30|2336.4|2332.4|2336.3|2332.3|2336.4|2333.3|2334.7|2332.1|0
1768283920000|2026-01-13 05:58:40|2336.4|2332.4|2336.9|2332.9|2336.9|2332.9|2336.4|2332.4|0
1768283930000|2026-01-13 05:58:50|2335.4|2333.9|2336.8|2332.8|2336.8|2333.9|2335.4|2332.8|0
1768283940000|2026-01-13 05:59:00|2335.3|2333.8|2336.7|2332.7|2336.7|2333.8|2335.3|2332.7|0
1768283950000|2026-01-13 05:59:10|2336.8|2332.8|2335.9|2334.4|2336.9|2334.4|2335.8|2332.8|0
1768283960000|2026-01-13 05:59:20|2335.8|2334.3|2335.7|2334.2|2336.1|2334.4|2335.7|2332|1
1768283970000|2026-01-13 05:59:30|2335.8|2334.3|2335.9|2334.4|2335.9|2334.4|2335.8|2334.3|0
1768283980000|2026-01-13 05:59:40|2336.6|2332.6|2336.1|2332.1|2336.8|2332.8|2335.7|2331.7|1
1768283990000|2026-01-13 05:59:50|2336.2|2332.2|2335.1|2331.1|2336.2|2332.8|2334.1|2330.9|2
1768284000000|2026-01-13 06:00:00|2335|2331|2331.9|2327.9|2335|2331|2330.8|2326.8|2
1768284010000|2026-01-13 06:00:10|2332|2328|2332|2328|2332.7|2329.7|2331|2327.9|1
1768284020000|2026-01-13 06:00:20|2331.9|2327.9|2331.3|2327.3|2331.9|2327.9|2331|2327|0
1768284030000|2026-01-13 06:00:30|2331.1|2327.1|2330.7|2326.7|2331.1|2327.1|2330.5|2326.5|0
1768284040000|2026-01-13 06:00:40|2330.4|2326.4|2329.3|2325.3|2330.4|2326.4|2329.2|2325.2|5
1768284050000|2026-01-13 06:00:50|2329.4|2325.4|2331.4|2327.4|2331.4|2327.4|2329.2|2325.2|2
1768284060000|2026-01-13 06:01:00|2332.2|2328.2|2330.8|2326.8|2332.2|2328.2|2330.8|2326.8|0
1768284070000|2026-01-13 06:01:10|2330.9|2326.9|2330.6|2326.6|2330.9|2326.9|2330.5|2326.5|2
1768284080000|2026-01-13 06:01:20|2330.7|2326.7|2330.5|2326.5|2330.8|2326.8|2330.3|2326.3|0
1768284090000|2026-01-13 06:01:30|2330.4|2326.4|2329.3|2325.3|2330.4|2326.4|2329.2|2325.2|1
1768284100000|2026-01-13 06:01:40|2329.4|2325.4|2329.2|2325.2|2329.8|2325.8|2329.2|2325.2|0
1768284110000|2026-01-13 06:01:50|2329.4|2325.4|2329.4|2325.4|2329.4|2325.4|2329.4|2325.4|0
1768284120000|2026-01-13 06:02:00|2329.3|2325.3|2329.2|2325.2|2329.3|2325.3|2329.1|2325.1|0
1768284130000|2026-01-13 06:02:10|2329.3|2325.3|2330.3|2326.3|2331.9|2327.9|2329.2|2325.2|3
1768284140000|2026-01-13 06:02:20|2330.6|2326.6|2330|2326|2330.6|2326.6|2329.2|2325.2|0
1768284150000|2026-01-13 06:02:30|2329.2|2325.2|2329.2|2325.2|2329.3|2325.3|2329.1|2325.1|1
1768284160000|2026-01-13 06:02:40|2329.1|2325.1|2329.3|2325.3|2329.6|2325.6|2329.1|2325.1|0
1768284170000|2026-01-13 06:02:50|2329.9|2325.9|2329.4|2325.4|2330.3|2326.3|2329.3|2325.3|5
1768284180000|2026-01-13 06:03:00|2329.5|2325.5|2327.2|2325.7|2329.5|2327.7|2327.2|2324.1|1
1768284190000|2026-01-13 06:03:10|2329|2325|2329.1|2325.1|2329.3|2325.3|2328.7|2324.7|0
1768284200000|2026-01-13 06:03:20|2329.2|2325.2|2330.3|2326.3|2330.3|2326.3|2328.5|2324.5|2
1768284210000|2026-01-13 06:03:30|2330.1|2326.1|2329.2|2325.2|2330.1|2326.1|2329.2|2325.2|0
1768284220000|2026-01-13 06:03:40|2328.9|2324.9|2329.2|2325.2|2329.2|2325.2|2328.9|2324.9|0
1768284230000|2026-01-13 06:03:50|2328.8|2324.8|2328.9|2324.9|2329.2|2325.9|2327.4|2324.7|0
1768284240000|2026-01-13 06:04:00|2328.7|2324.7|2329.7|2325.7|2329.7|2325.9|2327.4|2324.7|0
1768284250000|2026-01-13 06:04:10|2330|2326|2329.1|2325.1|2330.1|2326.1|2329.1|2325.1|0
1768284260000|2026-01-13 06:04:20|2328.9|2324.9|2326.3|2322.3|2329.1|2325.1|2324.7|2322.2|3
1768284270000|2026-01-13 06:04:30|2326.4|2322.4|2327.8|2323.8|2327.9|2324.5|2323.5|2320.8|4
1768284280000|2026-01-13 06:04:40|2327.7|2323.7|2327.9|2323.9|2328|2324|2327.5|2323.5|1
1768284290000|2026-01-13 06:04:50|2327.8|2323.8|2328|2324|2328.1|2324.1|2327.8|2323.8|0
1768284300000|2026-01-13 06:05:00|2328.1|2324.1|2329.5|2325.5|2329.8|2326.3|2327.8|2324.1|2
1768284310000|2026-01-13 06:05:10|2327.6|2326.1|2328.4|2324.4|2328.6|2326.1|2327.1|2323.1|3
1768284320000|2026-01-13 06:05:20|2328.2|2324.2|2328.5|2324.5|2330.5|2326.5|2327.4|2323.4|9
1768284330000|2026-01-13 06:05:30|2328.2|2324.2|2329.7|2325.7|2330|2326.3|2327.8|2324|3
1768284340000|2026-01-13 06:05:40|2329.1|2325.1|2329.2|2325.2|2329.6|2325.6|2328.2|2324.2|2
1768284350000|2026-01-13 06:05:50|2329.4|2325.4|2327.8|2323.8|2329.5|2325.5|2327.8|2323.8|0
1768284360000|2026-01-13 06:06:00|2327.6|2323.6|2325.5|2321.5|2327.6|2323.6|2325.1|2321.1|0
1768284370000|2026-01-13 06:06:10|2325.7|2321.7|2325.5|2321.5|2325.7|2321.7|2325.5|2321.5|0
1768284380000|2026-01-13 06:06:20|2325.6|2321.6|2323.4|2321.9|2325.6|2323.3|2323.4|2321.6|2
1768284390000|2026-01-13 06:06:30|2323.5|2322|2325.9|2321.9|2326.2|2322.2|2323.5|2321.4|2
1768284400000|2026-01-13 06:06:40|2325.6|2321.6|2326.7|2322.7|2327|2323|2325.6|2321.6|0
1768284410000|2026-01-13 06:06:50|2327|2323|2326.9|2322.9|2327|2323|2326.5|2322.5|0
1768284420000|2026-01-13 06:07:00|2326.6|2322.6|2321.5|2320|2326.6|2323.5|2321.5|2320|3
1768284430000|2026-01-13 06:07:10|2323|2319|2321.6|2317.6|2323|2319.3|2320.8|2317.3|8
1768284440000|2026-01-13 06:07:20|2321.8|2317.8|2322.3|2318.3|2322.3|2318.3|2321.7|2317.7|0
1768284450000|2026-01-13 06:07:30|2322.4|2318.4|2324.9|2320.9|2325.2|2321.2|2322.3|2318.3|0
1768284460000|2026-01-13 06:07:40|2324.8|2320.8|2323.9|2319.9|2325.6|2321.6|2323.9|2319.9|1
1768284470000|2026-01-13 06:07:50|2324|2320|2326.6|2322.6|2326.6|2322.6|2324|2320|5
1768284480000|2026-01-13 06:08:00|2326.5|2322.5|2326.3|2322.3|2326.6|2322.6|2326.3|2322.3|0
1768284490000|2026-01-13 06:08:10|2326.2|2322.2|2323.5|2319.5|2326.2|2322.2|2323.5|2319.5|6
1768284500000|2026-01-13 06:08:20|2323.4|2319.4|2324.7|2320.7|2324.7|2320.7|2323.2|2319.2|0
1768284510000|2026-01-13 06:08:30|2325.5|2321.5|2326.2|2322.2|2326.4|2322.4|2325.5|2321.5|6
1768284520000|2026-01-13 06:08:40|2326.3|2322.3|2326.5|2322.5|2326.7|2322.7|2326.3|2322.3|0
1768284530000|2026-01-13 06:08:50|2326.7|2322.7|2328.8|2324.8|2328.8|2324.8|2326.7|2322.7|2
1768284540000|2026-01-13 06:09:00|2328.7|2324.7|2328.9|2324.9|2328.9|2324.9|2326.7|2322.7|6
1768284550000|2026-01-13 06:09:10|2328.7|2324.7|2328.8|2324.8|2328.8|2324.8|2328.6|2324.6|0
1768284560000|2026-01-13 06:09:20|2328.6|2324.6|2328.6|2324.6|2328.7|2324.7|2328.6|2324.6|1
1768284570000|2026-01-13 06:09:30|2328.5|2324.5|2329.6|2325.6|2329.6|2326.1|2327.6|2324.5|1
1768284580000|2026-01-13 06:09:40|2329.7|2325.7|2329.3|2325.3|2329.7|2325.7|2328.7|2324.7|3
1768284590000|2026-01-13 06:09:50|2329.2|2325.2|2329.4|2325.4|2329.6|2325.6|2328.3|2324.3|2
1768284600000|2026-01-13 06:10:00|2329|2325|2329.7|2325.7|2329.7|2327.1|2328.5|2324.9|2
1768284610000|2026-01-13 06:10:10|2329.9|2325.9|2328.7|2324.7|2329.9|2325.9|2328.6|2324.6|1
1768284620000|2026-01-13 06:10:20|2328.5|2324.5|2328.6|2324.6|2328.8|2325.5|2327|2324.5|0
1768284630000|2026-01-13 06:10:30|2328.4|2324.4|2328.7|2324.7|2328.7|2325.5|2327|2323.5|1
1768284640000|2026-01-13 06:10:40|2328.4|2324.4|2329.8|2325.8|2329.8|2325.8|2327.2|2323.2|3
1768284650000|2026-01-13 06:10:50|2329.9|2325.9|2329.8|2325.8|2330.9|2326.9|2328.8|2324.8|5
1768284660000|2026-01-13 06:11:00|2330.8|2326.8|2330.4|2326.4|2330.8|2326.8|2330.4|2326.4|0
1768284670000|2026-01-13 06:11:10|2330.2|2326.2|2329.9|2325.9|2330.2|2326.2|2329.4|2325.4|0
1768284680000|2026-01-13 06:11:20|2329.5|2325.5|2329.8|2325.8|2329.9|2325.9|2329.5|2325.5|0
1768284690000|2026-01-13 06:11:30|2329.6|2325.6|2330.5|2326.5|2331.6|2327.6|2328.9|2325.5|1
1768284700000|2026-01-13 06:11:40|2331.1|2327.1|2331.2|2327.2|2332.2|2329.1|2330.4|2327|2
1768284710000|2026-01-13 06:11:50|2330.8|2326.8|2331.2|2327.2|2331.2|2327.2|2330.5|2326.5|0
1768284720000|2026-01-13 06:12:00|2331.1|2327.1|2331.5|2327.5|2331.5|2328.9|2330.3|2327|0
1768284730000|2026-01-13 06:12:10|2330.3|2328.8|2330.4|2326.4|2331|2328.8|2330.3|2326.4|1
1768284740000|2026-01-13 06:12:20|2330.5|2326.5|2329.7|2325.7|2331|2327.6|2329|2325.7|0
1768284750000|2026-01-13 06:12:30|2330|2326|2330.2|2326.2|2330.7|2326.7|2329.7|2325.7|0
1768284760000|2026-01-13 06:12:40|2330.3|2326.3|2331|2327|2331.2|2327.2|2328|2325.1|3
1768284770000|2026-01-13 06:12:50|2330.7|2326.7|2332.5|2328.5|2332.5|2328.5|2329.5|2326.3|1
1768284780000|2026-01-13 06:13:00|2332.8|2328.8|2331.6|2327.6|2332.8|2329.3|2330.8|2327|3
1768284790000|2026-01-13 06:13:10|2331.4|2327.4|2331.7|2327.7|2331.7|2327.7|2331|2327|0
1768284800000|2026-01-13 06:13:20|2332.3|2328.3|2331.3|2327.3|2332.4|2328.4|2330.9|2326.9|1
1768284810000|2026-01-13 06:13:30|2330.9|2326.9|2330.9|2326.9|2331.3|2327.3|2330.8|2326.8|0
1768284820000|2026-01-13 06:13:40|2331.1|2327.1|2331.8|2327.8|2332.2|2328.2|2331.1|2327.1|2
1768284830000|2026-01-13 06:13:50|2331.4|2327.4|2330.2|2326.2|2331.4|2327.4|2330.2|2326.2|1
1768284840000|2026-01-13 06:14:00|2329.8|2325.8|2330|2326|2330|2326|2329|2325|3
1768284850000|2026-01-13 06:14:10|2329.5|2325.5|2328.9|2327.4|2330|2327.4|2328.9|2325.5|0
1768284860000|2026-01-13 06:14:20|2329.7|2325.7|2330.3|2326.3|2331.2|2327.5|2329|2325.7|1
1768284870000|2026-01-13 06:14:30|2330.8|2326.8|2330.5|2326.5|2331.1|2327.1|2330.5|2326.5|0
1768284880000|2026-01-13 06:14:40|2330.6|2326.6|2330.9|2326.9|2331.5|2327.5|2330.1|2326.1|0
1768284890000|2026-01-13 06:14:50|2330.3|2326.3|2330.5|2326.5|2330.6|2326.6|2330.1|2326.1|0
1768284900000|2026-01-13 06:15:00|2330.4|2326.4|2329.7|2325.7|2330.5|2326.5|2328.9|2324.9|1
1768284910000|2026-01-13 06:15:10|2329.4|2325.4|2329.6|2325.6|2329.7|2325.7|2329|2325|1
1768284920000|2026-01-13 06:15:20|2329.7|2325.7|2329.5|2325.5|2329.9|2325.9|2329.5|2325.5|0
1768284930000|2026-01-13 06:15:30|2329.8|2325.8|2328|2326.5|2329.8|2326.5|2328|2325.3|0
1768284940000|2026-01-13 06:15:40|2330.5|2326.6|2331.4|2327.4|2331.4|2327.4|2330.5|2326.6|5
1768284950000|2026-01-13 06:15:50|2331.1|2327.1|2329.6|2325.6|2331.1|2327.1|2329.5|2325.5|0
1768284960000|2026-01-13 06:16:00|2329|2325|2328.8|2324.8|2329|2325|2327.2|2323.2|1
1768284970000|2026-01-13 06:16:10|2327.7|2326.2|2329.8|2325.8|2329.8|2326.2|2327.7|2325|0
1768284980000|2026-01-13 06:16:20|2330|2326|2330|2326|2330|2327.5|2329|2325.8|0
1768284990000|2026-01-13 06:16:30|2329|2327.5|2330.2|2326.2|2330.2|2327.5|2329|2325.5|2
1768285000000|2026-01-13 06:16:40|2329.6|2325.6|2329.9|2325.9|2330.1|2326.1|2329.6|2325.6|0
1768285010000|2026-01-13 06:16:50|2330.1|2326.1|2330.8|2326.8|2331.3|2327.3|2330.1|2326.1|0
1768285020000|2026-01-13 06:17:00|2331|2327|2333.3|2329.3|2333.3|2329.3|2330.8|2326.8|3
1768285030000|2026-01-13 06:17:10|2332.3|2328.3|2333.4|2329.4|2333.6|2329.6|2332.3|2328.3|2
1768285040000|2026-01-13 06:17:20|2333.2|2329.2|2332.5|2331|2333.4|2331|2332.5|2329.2|0
1768285050000|2026-01-13 06:17:30|2333.6|2329.6|2335.4|2331.4|2335.7|2333.5|2332.4|2329.6|3
1768285060000|2026-01-13 06:17:40|2335.3|2331.3|2336.2|2334.7|2337|2334.7|2335.1|2331.1|11
1768285070000|2026-01-13 06:17:50|2336.3|2334.8|2338.3|2334.3|2338.3|2334.8|2336.2|2334.3|1
1768285080000|2026-01-13 06:18:00|2338.2|2334.2|2338.5|2334.5|2338.5|2335.9|2337.4|2334.2|4
1768285090000|2026-01-13 06:18:10|2339.6|2335.6|2339.7|2335.7|2339.7|2335.7|2339.6|2335.6|0
1768285100000|2026-01-13 06:18:20|2339.6|2335.6|2338.7|2334.7|2339.6|2335.6|2338.7|2334.7|1
1768285110000|2026-01-13 06:18:30|2338.4|2334.4|2338.2|2334.2|2338.5|2334.5|2338.1|2334.1|0
1768285120000|2026-01-13 06:18:40|2336.4|2332.4|2335.9|2331.9|2336.4|2332.4|2334.3|2330.3|2
1768285130000|2026-01-13 06:18:50|2335.7|2331.7|2335|2331|2335.9|2332.9|2332.7|2328.7|0
1768285140000|2026-01-13 06:19:00|2335.2|2331.2|2334.2|2332.7|2335.3|2332.7|2334|2331.2|0
1768285150000|2026-01-13 06:19:10|2335.1|2331.1|2334.9|2330.9|2335.2|2332.4|2333.9|2330.3|1
1768285160000|2026-01-13 06:19:20|2333.8|2332.3|2334.3|2330.3|2334.3|2332.3|2333.7|2330.2|1
1768285170000|2026-01-13 06:19:30|2334.4|2330.4|2334.5|2330.5|2334.5|2330.5|2334.4|2330.4|0
1768285180000|2026-01-13 06:19:40|2334.7|2330.7|2332.3|2328.3|2334.7|2330.7|2331.6|2328.3|1
1768285190000|2026-01-13 06:19:50|2331.9|2327.9|2332.6|2328.6|2332.6|2328.6|2331.9|2327.9|1
1768285200000|2026-01-13 06:20:00|2332|2328|2334.5|2330.5|2334.5|2330.5|2330.2|2326.9|4
1768285210000|2026-01-13 06:20:10|2334.3|2330.3|2334.2|2330.2|2334.6|2330.6|2334.1|2330.1|0
1768285220000|2026-01-13 06:20:20|2334.3|2330.3|2336.2|2332.2|2336.2|2333.5|2334.3|2330.3|3
1768285230000|2026-01-13 06:20:30|2335.8|2331.8|2335.8|2331.8|2336.2|2333.7|2335|2331.8|1
1768285240000|2026-01-13 06:20:40|2335.9|2331.9|2335.6|2331.6|2336.2|2332.2|2335.1|2331.1|3
1768285250000|2026-01-13 06:20:50|2335.8|2331.8|2338.1|2334.1|2338.1|2334.1|2335.1|2331.8|1
1768285260000|2026-01-13 06:21:00|2337.5|2333.5|2338.6|2334.6|2339.6|2335.6|2337.5|2333.5|0
1768285270000|2026-01-13 06:21:10|2338.4|2334.4|2338.7|2334.7|2339.1|2335.1|2338.4|2334.4|0
1768285280000|2026-01-13 06:21:20|2338.4|2334.4|2338.5|2334.5|2339.2|2335.2|2338.3|2334.3|0
1768285290000|2026-01-13 06:21:30|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|2337.9|2333.9|0
1768285300000|2026-01-13 06:21:40|2338.3|2334.3|2338.8|2334.8|2338.9|2334.9|2338.3|2334.3|0
1768285310000|2026-01-13 06:21:50|2338.6|2334.6|2338.8|2334.8|2339.3|2335.3|2338.6|2334.6|0
1768285330000|2026-01-13 06:22:10|2338.6|2334.6|2338.4|2334.4|2338.6|2334.6|2338.4|2334.4|1
1768285340000|2026-01-13 06:22:20|2336.4|2332.4|2336.7|2332.7|2337|2333|2335.3|2331.3|1
1768285350000|2026-01-13 06:22:30|2336.8|2332.8|2336.1|2332.1|2337|2333|2336.1|2332.1|0
1768285360000|2026-01-13 06:22:40|2336.2|2332.2|2334.8|2330.8|2336.3|2332.9|2334.4|2330.8|0
1768285370000|2026-01-13 06:22:50|2334.4|2330.4|2330.8|2329.3|2334.4|2330.4|2330.8|2327.8|1
1768285380000|2026-01-13 06:23:00|2332.3|2328.3|2332.5|2328.5|2333|2329|2331.9|2327.9|0
1768285390000|2026-01-13 06:23:10|2332.6|2328.6|2330.8|2326.8|2332.6|2328.6|2330.8|2326.8|0
1768285400000|2026-01-13 06:23:20|2330.9|2326.9|2330.8|2326.8|2331|2327|2330.8|2326.8|0
1768285410000|2026-01-13 06:23:30|2330.5|2326.5|2330.4|2326.4|2330.5|2326.5|2330.4|2326.4|0
1768285420000|2026-01-13 06:23:40|2328.9|2327.4|2330.2|2328.7|2331.3|2328.8|2328.9|2327.3|1
1768285430000|2026-01-13 06:23:50|2329.7|2328.2|2331.9|2327.9|2331.9|2328.9|2329.7|2327.9|3
1768285440000|2026-01-13 06:24:00|2332|2328|2332.9|2328.9|2334.1|2330.1|2332|2328|1
1768285450000|2026-01-13 06:24:10|2332.4|2328.4|2332.5|2328.5|2332.6|2328.6|2332.3|2328.3|1
1768285460000|2026-01-13 06:24:20|2333.1|2329.1|2334.1|2330.1|2334.1|2330.1|2332.8|2328.8|0
1768285470000|2026-01-13 06:24:30|2335.7|2331.7|2333.6|2329.6|2335.7|2331.7|2333.2|2329.2|2
1768285480000|2026-01-13 06:24:40|2333.7|2329.7|2335.9|2331.9|2336.1|2332.1|2333.7|2329.7|2
1768285490000|2026-01-13 06:24:50|2335.4|2331.4|2334.2|2330.2|2335.6|2331.6|2334.2|2330.2|1
1768285500000|2026-01-13 06:25:00|2334.3|2330.3|2335.1|2331.1|2335.1|2331.1|2334.3|2330.3|0
1768285510000|2026-01-13 06:25:10|2335|2331|2334.5|2330.5|2335|2331|2334.5|2330.5|0
1768285520000|2026-01-13 06:25:20|2334.6|2330.6|2334.8|2330.8|2335.3|2331.3|2334.6|2330.6|1
1768285530000|2026-01-13 06:25:30|2334|2330|2333.9|2329.9|2334.2|2330.2|2333.6|2329.6|2
1768285540000|2026-01-13 06:25:40|2333.6|2329.6|2333.4|2329.4|2334.2|2330.2|2333.4|2329.4|0
1768285550000|2026-01-13 06:25:50|2333.5|2329.5|2333.4|2329.4|2333.6|2329.6|2333.4|2329.4|0
1768285560000|2026-01-13 06:26:00|2333.7|2329.7|2333.2|2329.2|2333.7|2329.7|2333|2329|0
1768285570000|2026-01-13 06:26:10|2333.3|2329.3|2333.5|2329.5|2333.6|2329.6|2333.1|2329.1|0
1768285580000|2026-01-13 06:26:20|2333.4|2329.4|2333.2|2329.2|2334.1|2331.2|2332.7|2329|1
1768285590000|2026-01-13 06:26:30|2333.6|2329.6|2333.5|2329.5|2333.6|2330|2331.5|2328.8|1
1768285600000|2026-01-13 06:26:40|2333.6|2329.6|2333.4|2329.4|2333.6|2329.6|2333.3|2329.3|0
1768285610000|2026-01-13 06:26:50|2333.5|2329.5|2333.7|2329.7|2333.7|2329.7|2333.5|2329.5|0
1768285620000|2026-01-13 06:27:00|2333.5|2329.5|2332|2328|2333.5|2329.5|2332|2328|2
1768285630000|2026-01-13 06:27:10|2332.2|2328.2|2332.2|2328.2|2332.2|2329.5|2331|2328.2|0
1768285640000|2026-01-13 06:27:20|2331|2329.5|2332.4|2328.4|2333.1|2329.5|2331|2328.1|2
1768285650000|2026-01-13 06:27:30|2332.2|2328.2|2331.4|2327.4|2332.5|2328.5|2331.4|2327.4|0
1768285660000|2026-01-13 06:27:40|2331|2327|2330.8|2326.8|2331.3|2327.3|2330.7|2326.7|0
1768285670000|2026-01-13 06:27:50|2330.9|2326.9|2330.4|2326.4|2330.9|2326.9|2330.3|2326.3|0
1768285680000|2026-01-13 06:28:00|2330.7|2326.7|2330.4|2326.4|2330.7|2326.7|2330.4|2326.4|0
1768285690000|2026-01-13 06:28:10|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|2330.3|2326.3|1
1768285700000|2026-01-13 06:28:20|2330.4|2326.4|2325.1|2321.1|2330.4|2327.5|2325.1|2321.1|5
1768285710000|2026-01-13 06:28:30|2325.2|2321.2|2325.6|2321.6|2325.9|2321.9|2325.2|2321.2|0
1768285720000|2026-01-13 06:28:40|2325.5|2321.5|2326.5|2322.5|2328|2324|2325.5|2321.5|1
1768285730000|2026-01-13 06:28:50|2326.7|2322.7|2325.1|2321.1|2326.8|2322.8|2325.1|2321.1|0
1768285740000|2026-01-13 06:29:00|2325.4|2321.4|2324.9|2320.9|2325.4|2321.4|2324.9|2320.9|1
1768285750000|2026-01-13 06:29:10|2324.8|2320.8|2324.4|2320.4|2324.8|2320.8|2323.3|2319.3|3
1768285760000|2026-01-13 06:29:20|2324.5|2320.5|2324.7|2320.7|2324.7|2320.7|2324.5|2320.5|0
1768285770000|2026-01-13 06:29:30|2324.8|2320.8|2326|2322|2326|2322|2324.5|2320.5|1
1768285780000|2026-01-13 06:29:40|2325.9|2321.9|2325.6|2321.6|2326.1|2322.1|2325.4|2321.4|0
1768285790000|2026-01-13 06:29:50|2325.8|2321.8|2326.5|2322.5|2326.9|2323.7|2325.2|2321.7|2
1768285800000|2026-01-13 06:30:00|2325.3|2323.8|2326.9|2322.9|2327.2|2323.8|2325.3|2322.9|0
1768285810000|2026-01-13 06:30:10|2326.6|2322.6|2326.8|2322.8|2326.9|2322.9|2326.6|2322.6|0
1768285820000|2026-01-13 06:30:20|2326.9|2322.9|2326.7|2325.2|2327|2325.2|2326.6|2322.9|1
1768285830000|2026-01-13 06:30:30|2328.7|2324.7|2326.5|2322.5|2328.9|2324.9|2325.1|2322.5|6
1768285840000|2026-01-13 06:30:40|2326.8|2322.8|2327|2323|2327.5|2323.5|2326.6|2322.6|3
1768285850000|2026-01-13 06:30:50|2327.1|2323.1|2326.6|2322.6|2327.2|2323.2|2326.6|2322.6|0
1768285860000|2026-01-13 06:31:00|2326.9|2322.9|2329|2325|2329|2325.2|2326.6|2322.9|2
1768285870000|2026-01-13 06:31:10|2328.8|2324.8|2328.5|2324.5|2328.8|2324.8|2327.5|2323.5|0
1768285880000|2026-01-13 06:31:20|2328|2324|2327.4|2323.4|2328.4|2324.4|2327.4|2323.4|0
1768285890000|2026-01-13 06:31:30|2327.3|2323.3|2328.3|2324.3|2328.3|2324.3|2326.9|2322.9|1
1768285900000|2026-01-13 06:31:40|2328.4|2324.4|2329.1|2325.1|2329.3|2325.3|2328.4|2324.4|2
1768285910000|2026-01-13 06:31:50|2327.6|2326.1|2329.2|2325.2|2329.2|2326.1|2327.6|2324.2|3
1768285920000|2026-01-13 06:32:00|2328.2|2326.7|2328|2326.5|2330.2|2327.5|2328|2326.2|5
1768285930000|2026-01-13 06:32:10|2329.6|2325.6|2330.1|2326.1|2330.2|2326.2|2329.5|2325.5|3
1768285940000|2026-01-13 06:32:20|2328.8|2327.3|2329.1|2325.1|2329.4|2327.3|2328.8|2324.9|1
1768285950000|2026-01-13 06:32:30|2329|2325|2328.5|2327|2329.1|2327|2328.5|2324.7|0
1768285960000|2026-01-13 06:32:40|2328.2|2326.7|2328.2|2326.7|2328.3|2326.8|2328.2|2326.7|5
1768285970000|2026-01-13 06:32:50|2328.5|2324.5|2324.3|2322.8|2328.5|2325.1|2324.3|2321.6|2
1768285980000|2026-01-13 06:33:00|2324.5|2320.5|2324.1|2320.1|2324.8|2320.8|2323.7|2319.7|4
1768285990000|2026-01-13 06:33:10|2323.5|2319.5|2325.3|2321.3|2327.8|2323.8|2323.3|2319.3|7
1768286000000|2026-01-13 06:33:20|2325.4|2321.4|2326.8|2322.8|2327|2324.6|2324.7|2321.4|5
1768286010000|2026-01-13 06:33:30|2326.5|2322.5|2326|2322|2326.5|2322.5|2326|2322|0
1768286020000|2026-01-13 06:33:40|2324.6|2323.1|2324.9|2320.9|2325.5|2323.1|2324.4|2320.4|0
1768286030000|2026-01-13 06:33:50|2324.5|2320.5|2324.2|2320.2|2324.8|2320.8|2324.1|2320.1|0
1768286040000|2026-01-13 06:34:00|2324.1|2320.1|2321.8|2317.8|2324.1|2320.1|2319.2|2316.8|6
1768286050000|2026-01-13 06:34:10|2320.8|2319.3|2325.6|2321.6|2326|2322|2320.8|2318.5|5
1768286060000|2026-01-13 06:34:20|2325.7|2321.7|2327.4|2323.4|2327.6|2323.6|2325.7|2321.7|2
1768286070000|2026-01-13 06:34:30|2327.3|2323.3|2326.3|2322.3|2327.3|2323.3|2326|2322|2
1768286080000|2026-01-13 06:34:40|2326.5|2322.5|2326.6|2322.6|2326.8|2322.8|2326.3|2322.3|0
1768286090000|2026-01-13 06:34:50|2326.5|2322.5|2327|2323|2327|2323|2326.4|2322.4|0
1768286100000|2026-01-13 06:35:00|2325.5|2324|2327|2323|2327|2324|2325.5|2323|0
1768286110000|2026-01-13 06:35:10|2327.1|2323.1|2327.2|2323.2|2327.2|2323.2|2327|2323|0
1768286120000|2026-01-13 06:35:20|2325.1|2323.6|2327.1|2323.1|2327.3|2323.6|2325.1|2323.1|2
1768286130000|2026-01-13 06:35:30|2326.1|2324.6|2327.9|2323.9|2328|2324.6|2326.1|2323.1|1
1768286140000|2026-01-13 06:35:40|2327.8|2323.8|2325.9|2321.9|2328.9|2324.9|2325.8|2321.8|3
1768286150000|2026-01-13 06:35:50|2325.2|2321.2|2322|2318|2326.9|2322.9|2322|2318|5
1768286160000|2026-01-13 06:36:00|2321.8|2317.8|2321.2|2317.2|2322|2318|2320.5|2316.5|3
1768286170000|2026-01-13 06:36:10|2320.7|2316.7|2323.5|2319.5|2323.8|2319.8|2320.5|2316.7|5
1768286180000|2026-01-13 06:36:20|2323.4|2319.4|2325.3|2321.3|2325.3|2323.3|2323.3|2319.3|4
1768286190000|2026-01-13 06:36:30|2324.7|2320.7|2323.3|2319.3|2324.7|2320.7|2323.2|2319.2|3
1768286200000|2026-01-13 06:36:40|2323.4|2319.4|2322.2|2318.2|2323.4|2319.4|2321.7|2317.7|23
1768286210000|2026-01-13 06:36:50|2322.3|2318.3|2320.3|2318.8|2323.5|2320.4|2320.3|2317.2|2
1768286220000|2026-01-13 06:37:00|2320.2|2316.2|2316.8|2312.8|2320.2|2317.1|2316.8|2312.8|10
1768286230000|2026-01-13 06:37:10|2315.5|2314|2316|2312|2316|2314|2314.9|2311.8|5
1768286240000|2026-01-13 06:37:20|2315.9|2311.9|2315.3|2311.3|2316|2313.4|2314.9|2311.1|0
1768286250000|2026-01-13 06:37:30|2315.2|2311.2|2316.2|2312.2|2316.3|2312.9|2314.3|2310.4|4
1768286260000|2026-01-13 06:37:40|2316|2312|2316|2312|2316.5|2312.5|2315.7|2311.7|0
1768286270000|2026-01-13 06:37:50|2314.2|2312.7|2314.6|2310.6|2314.8|2312.7|2314.1|2310.1|1
1768286280000|2026-01-13 06:38:00|2314.4|2310.4|2316.8|2312.8|2316.8|2312.8|2313.5|2310.3|4
1768286290000|2026-01-13 06:38:10|2316.9|2312.9|2316.1|2314.6|2317|2314.6|2315.4|2312.9|3
1768286300000|2026-01-13 06:38:20|2318.8|2314.8|2318.6|2314.6|2319.2|2315.8|2317.3|2314.6|1
1768286310000|2026-01-13 06:38:30|2318.8|2314.8|2318.6|2314.6|2319.8|2315.8|2318.4|2314.4|2
1768286320000|2026-01-13 06:38:40|2318.7|2314.7|2319.2|2315.2|2319.6|2315.8|2317.3|2314.1|3
1768286330000|2026-01-13 06:38:50|2319.5|2315.5|2320.1|2316.1|2320.1|2316.1|2319.2|2315.2|0
1768286340000|2026-01-13 06:39:00|2319.8|2315.8|2319.4|2315.4|2320.1|2317|2318.4|2315|1
1768286350000|2026-01-13 06:39:10|2319.6|2315.6|2320.2|2316.2|2320.2|2316.2|2319.5|2315.5|7
1768286360000|2026-01-13 06:39:20|2320|2316|2319.3|2315.3|2320|2316|2318.9|2314.9|0
1768286370000|2026-01-13 06:39:30|2319.4|2315.4|2319.3|2315.3|2319.7|2315.7|2319.1|2315.1|0
1768286380000|2026-01-13 06:39:40|2319.2|2315.2|2319.1|2315.1|2319.7|2315.7|2319.1|2315.1|0
1768286390000|2026-01-13 06:39:50|2319|2315|2317.6|2313.6|2319.3|2315.7|2316.1|2313.6|3
1768286400000|2026-01-13 06:40:00|2317.5|2313.5|2317.5|2313.5|2318|2314.7|2316.1|2313.5|1
1768286410000|2026-01-13 06:40:10|2316.1|2314.6|2314.3|2310.3|2316.7|2314.6|2312.6|2310|11
1768286420000|2026-01-13 06:40:20|2314.7|2310.7|2315.5|2311.5|2315.6|2311.6|2314.4|2310.4|3
1768286430000|2026-01-13 06:40:30|2315.6|2311.6|2316|2312|2317.1|2313.5|2315|2311.6|3
1768286440000|2026-01-13 06:40:40|2316.7|2312.7|2317.1|2313.1|2317.1|2313.9|2315.4|2312|1
1768286450000|2026-01-13 06:40:50|2317|2313|2317|2313|2317.3|2314|2315.3|2311.9|1
1768286460000|2026-01-13 06:41:00|2317.2|2313.2|2315.5|2314|2317.3|2314|2315.4|2312.9|0
1768286470000|2026-01-13 06:41:10|2317|2313|2316.5|2315|2317.6|2315|2316.5|2313|0
1768286480000|2026-01-13 06:41:20|2317.6|2313.6|2318.1|2314.1|2318.8|2314.8|2317.6|2313.6|1
1768286490000|2026-01-13 06:41:30|2317.8|2313.8|2317.1|2313.1|2317.8|2313.8|2316.1|2312.1|2
1768286500000|2026-01-13 06:41:40|2315.5|2314|2315.1|2311.1|2317.2|2314|2313.5|2311.1|1
1768286510000|2026-01-13 06:41:50|2315.2|2311.2|2315.1|2311.1|2315.4|2311.4|2315.1|2311.1|1
1768286520000|2026-01-13 06:42:00|2315|2311|2314.8|2310.8|2315.4|2311.4|2314.3|2310.3|1
1768286530000|2026-01-13 06:42:10|2314.6|2310.6|2315.9|2311.9|2315.9|2311.9|2314.3|2310.3|0
1768286540000|2026-01-13 06:42:20|2316.1|2312.1|2314.2|2310.2|2316.1|2312.1|2314.2|2310.2|2
1768286550000|2026-01-13 06:42:30|2314.3|2310.3|2315.4|2311.4|2315.6|2311.6|2314.2|2310.2|1
1768286560000|2026-01-13 06:42:40|2315.3|2311.3|2314|2310|2315.3|2311.3|2314|2310|0
1768286570000|2026-01-13 06:42:50|2313.9|2309.9|2313.7|2309.7|2314|2311.1|2312.6|2309.2|4
1768286580000|2026-01-13 06:43:00|2313.8|2309.8|2315.4|2311.4|2315.4|2312.1|2313.6|2309.8|0
1768286590000|2026-01-13 06:43:10|2315.2|2311.2|2314.3|2310.3|2315.9|2311.9|2314.3|2310.3|4
1768286600000|2026-01-13 06:43:20|2314.2|2310.2|2314.3|2310.3|2314.4|2310.4|2314.2|2310.2|0
1768286610000|2026-01-13 06:43:30|2314.4|2310.4|2315|2311|2315|2311|2314.3|2310.3|0
1768286620000|2026-01-13 06:43:40|2315.1|2311.1|2313.6|2309.6|2315.1|2311.1|2313.6|2309.6|10
1768286630000|2026-01-13 06:43:50|2313.7|2309.7|2311.5|2310|2313.7|2310|2311.5|2309.2|0
1768286640000|2026-01-13 06:44:00|2313.1|2309.1|2313.2|2309.2|2313.4|2309.4|2313.1|2309.1|3
1768286650000|2026-01-13 06:44:10|2312.9|2308.9|2313|2309|2313.2|2310|2311.5|2308.9|3
1768286660000|2026-01-13 06:44:20|2313.2|2309.2|2314.8|2310.8|2315.1|2311.1|2313.2|2309.2|0
1768286670000|2026-01-13 06:44:30|2315.2|2311.2|2315.1|2313.6|2316.2|2313.6|2315|2311.2|0
1768286680000|2026-01-13 06:44:40|2316.1|2312.1|2315.2|2311.2|2316.2|2312.2|2314.9|2310.9|1
1768286690000|2026-01-13 06:44:50|2315.5|2311.5|2315.2|2311.2|2315.5|2311.5|2314.8|2310.8|0
1768286700000|2026-01-13 06:45:00|2315.6|2311.6|2313.3|2311.8|2316.1|2312.1|2313.3|2311.1|2
1768286710000|2026-01-13 06:45:10|2313.4|2311.9|2317.2|2313.2|2317.3|2313.3|2313.4|2311.9|4
1768286720000|2026-01-13 06:45:20|2318|2314|2316.5|2315|2318|2315|2316.3|2313.2|0
1768286730000|2026-01-13 06:45:30|2318|2314|2317.5|2313.5|2318|2315|2315.9|2312.9|2
1768286740000|2026-01-13 06:45:40|2317.4|2313.4|2318.3|2314.3|2318.4|2314.4|2317.1|2313.1|2
1768286750000|2026-01-13 06:45:50|2318.4|2314.4|2318.7|2314.7|2319|2315|2318.2|2314.2|0
1768286760000|2026-01-13 06:46:00|2318.6|2314.6|2317.9|2316.4|2318.6|2316.4|2317.3|2313.3|1
1768286770000|2026-01-13 06:46:10|2318.5|2314.5|2317.6|2313.6|2318.8|2314.8|2317.4|2313.4|0
1768286780000|2026-01-13 06:46:20|2317.7|2313.7|2317.6|2313.6|2317.9|2316.2|2317.5|2313.5|1
1768286790000|2026-01-13 06:46:30|2317.3|2313.3|2317.5|2313.5|2317.5|2313.5|2317.2|2313.2|0
1768286800000|2026-01-13 06:46:40|2317.3|2313.3|2317.6|2313.6|2317.6|2313.6|2317.3|2313.3|0
1768286810000|2026-01-13 06:46:50|2317.5|2313.5|2317.2|2313.2|2317.5|2313.5|2317.2|2313.2|0
1768286820000|2026-01-13 06:47:00|2315.8|2314.3|2317.1|2313.1|2317.1|2314.3|2315.6|2311.6|2
1768286830000|2026-01-13 06:47:10|2317|2313|2317.2|2313.2|2317.2|2314.5|2315.9|2312.6|0
1768286840000|2026-01-13 06:47:20|2316.2|2314.7|2318.3|2314.3|2318.3|2314.7|2316|2313|2
1768286850000|2026-01-13 06:47:30|2318.2|2314.2|2318|2314|2318.2|2314.2|2317.3|2313.3|0
1768286860000|2026-01-13 06:47:40|2318.1|2314.1|2318.2|2314.2|2318.2|2314.2|2317.6|2313.6|0
1768286870000|2026-01-13 06:47:50|2317.9|2313.9|2318.9|2314.9|2319|2315|2317.9|2313.9|0
1768286880000|2026-01-13 06:48:00|2319.2|2315.2|2318.7|2314.7|2319.2|2315.2|2318.5|2314.5|1
1768286890000|2026-01-13 06:48:10|2318.3|2314.3|2318|2314|2318.7|2314.7|2317.7|2313.7|1
1768286900000|2026-01-13 06:48:20|2318.1|2314.1|2318.4|2314.4|2318.7|2314.7|2318.1|2314.1|0
1768286910000|2026-01-13 06:48:30|2318.2|2314.2|2318.5|2314.5|2318.5|2314.5|2318.2|2314.2|0
1768286920000|2026-01-13 06:48:40|2318.6|2314.6|2317.9|2313.9|2318.6|2314.6|2317.5|2313.5|2
1768286930000|2026-01-13 06:48:50|2318|2314|2318.6|2314.6|2318.6|2314.6|2318|2314|0
1768286940000|2026-01-13 06:49:00|2318.3|2314.3|2318.7|2314.7|2318.7|2314.7|2317.9|2313.9|0
1768286950000|2026-01-13 06:49:10|2318.6|2314.6|2318.5|2314.5|2318.6|2314.6|2318.3|2314.3|0
1768286960000|2026-01-13 06:49:20|2318.6|2314.6|2318.6|2314.6|2318.6|2314.6|2318.6|2314.6|0
1768286970000|2026-01-13 06:49:30|2318.4|2314.4|2317.5|2313.5|2318.6|2314.6|2317.2|2313.2|1
1768286980000|2026-01-13 06:49:40|2317.8|2313.8|2318.9|2314.9|2319|2315|2317.7|2313.7|0
1768286990000|2026-01-13 06:49:50|2319.1|2315.1|2318.2|2314.2|2319.3|2315.3|2318.2|2314.2|1
1768287000000|2026-01-13 06:50:00|2318.3|2314.3|2319.7|2315.7|2319.7|2315.7|2318.3|2314.3|0
1768287010000|2026-01-13 06:50:10|2319.9|2315.9|2320.1|2316.1|2320.2|2316.2|2318.8|2314.8|1
1768287020000|2026-01-13 06:50:20|2320.2|2316.2|2321.5|2317.5|2321.6|2317.6|2320.1|2316.1|2
1768287030000|2026-01-13 06:50:30|2321.9|2317.9|2321.8|2317.8|2321.9|2317.9|2321.6|2317.6|1
1768287040000|2026-01-13 06:50:40|2321.6|2317.6|2324|2320|2324|2320|2321.6|2317.6|6
1768287050000|2026-01-13 06:50:50|2324.3|2320.3|2323.9|2319.9|2324.3|2320.3|2323.1|2319.1|1
1768287060000|2026-01-13 06:51:00|2322.1|2320.6|2323.8|2319.8|2324.6|2322.9|2322.1|2319.8|2
1768287070000|2026-01-13 06:51:10|2324|2320|2325.9|2321.9|2325.9|2321.9|2324|2320|1
1768287080000|2026-01-13 06:51:20|2325.7|2321.7|2324.8|2320.8|2325.8|2321.8|2324.8|2320.8|1
1768287090000|2026-01-13 06:51:30|2325.4|2321.4|2324.8|2320.8|2325.4|2321.5|2323|2320.8|1
1768287100000|2026-01-13 06:51:40|2324.9|2320.9|2323.3|2321.8|2325.3|2321.8|2323.3|2320.7|0
1768287110000|2026-01-13 06:51:50|2325.1|2321.1|2324.6|2320.6|2325.1|2321.8|2323.3|2320.1|1
1768287120000|2026-01-13 06:52:00|2324.5|2320.5|2323.7|2319.7|2324.6|2320.6|2323.2|2319.2|1
1768287130000|2026-01-13 06:52:10|2323.4|2319.4|2322.5|2318.5|2323.7|2319.7|2322.5|2318.5|0
1768287140000|2026-01-13 06:52:20|2322.6|2318.6|2323|2319|2323.1|2319.1|2322.6|2318.6|0
1768287150000|2026-01-13 06:52:30|2322.8|2318.8|2323.6|2319.6|2324.1|2320.1|2321.5|2318.5|3
1768287160000|2026-01-13 06:52:40|2323.7|2319.7|2323.9|2319.9|2324.9|2320.9|2323.3|2319.3|1
1768287170000|2026-01-13 06:52:50|2323.7|2319.7|2323.1|2319.1|2324.4|2320.4|2322.6|2318.6|1
1768287180000|2026-01-13 06:53:00|2321.5|2317.5|2323.7|2319.7|2323.9|2319.9|2321.5|2317.5|4
1768287190000|2026-01-13 06:53:10|2323.9|2319.9|2323.8|2319.8|2323.9|2319.9|2323.6|2319.6|1
1768287200000|2026-01-13 06:53:20|2323.7|2319.7|2323.8|2319.8|2323.8|2321.2|2322.7|2319.7|0
1768287210000|2026-01-13 06:53:30|2324.4|2320.4|2323.8|2319.8|2324.4|2320.4|2323.6|2319.6|0
1768287220000|2026-01-13 06:53:40|2323.9|2319.9|2324.2|2320.2|2324.7|2320.7|2323.8|2319.8|0
1768287230000|2026-01-13 06:53:50|2324.1|2320.1|2323.7|2319.7|2325.3|2321.3|2322.8|2319.4|1
1768287240000|2026-01-13 06:54:00|2323.6|2319.6|2323.1|2319.1|2324|2320|2322.8|2318.8|1
1768287250000|2026-01-13 06:54:10|2323|2319|2321.9|2317.9|2323|2319|2321.8|2317.8|0
1768287260000|2026-01-13 06:54:20|2322.1|2318.1|2322.3|2318.3|2322.3|2318.3|2322.1|2318.1|0
1768287270000|2026-01-13 06:54:30|2322.4|2318.4|2321.1|2317.1|2322.6|2318.6|2321.1|2317.1|0
1768287280000|2026-01-13 06:54:40|2318|2314|2320.1|2316.1|2320.1|2316.1|2317.8|2313.8|11
1768287290000|2026-01-13 06:54:50|2318.9|2314.9|2315.4|2311.4|2318.9|2314.9|2315.4|2311.4|8
1768287300000|2026-01-13 06:55:00|2315.5|2311.5|2316.2|2312.2|2317|2313|2315.4|2311.4|0
1768287310000|2026-01-13 06:55:10|2316.6|2312.6|2316.1|2312.1|2316.6|2312.6|2315.5|2311.5|4
1768287320000|2026-01-13 06:55:20|2315.2|2311.2|2314.7|2310.7|2315.2|2311.2|2313.8|2309.8|1
1768287330000|2026-01-13 06:55:30|2314.5|2310.5|2314|2310|2314.8|2310.8|2314|2310|1
1768287340000|2026-01-13 06:55:40|2314.6|2310.6|2313.2|2309.2|2314.6|2310.6|2313.2|2309.2|12
1768287350000|2026-01-13 06:55:50|2314.9|2310.9|2313.6|2309.6|2314.9|2310.9|2313.4|2309.4|2
1768287360000|2026-01-13 06:56:00|2313.9|2309.9|2313.1|2309.1|2313.9|2309.9|2312.8|2308.8|4
1768287370000|2026-01-13 06:56:10|2313.9|2309.9|2314.3|2310.3|2314.9|2311.9|2313.4|2309.4|3
1768287380000|2026-01-13 06:56:20|2314.4|2310.4|2313|2309|2314.4|2310.4|2311.6|2307.6|7
1768287390000|2026-01-13 06:56:30|2312.7|2308.7|2313.1|2309.1|2314.4|2310.4|2312.3|2308.3|4
1768287400000|2026-01-13 06:56:40|2313.3|2309.3|2312.4|2308.4|2313.3|2309.3|2311.7|2307.7|5
1768287410000|2026-01-13 06:56:50|2313.7|2309.7|2313.9|2309.9|2315|2311|2312.3|2308.3|14
1768287420000|2026-01-13 06:57:00|2313.4|2311.9|2314.5|2310.5|2314.5|2311.9|2313.4|2309.8|2
1768287430000|2026-01-13 06:57:10|2314.6|2310.6|2315.8|2311.8|2315.8|2311.8|2314|2310|4
1768287440000|2026-01-13 06:57:20|2316|2312|2316.6|2312.6|2316.6|2312.6|2315.9|2311.9|0
1768287450000|2026-01-13 06:57:30|2316.4|2312.4|2317.1|2313.1|2317.3|2313.3|2316.4|2312.4|1
1768287460000|2026-01-13 06:57:40|2317|2313|2318.6|2314.6|2318.6|2314.6|2316.9|2312.9|2
1768287470000|2026-01-13 06:57:50|2318.4|2314.4|2317|2313|2318.9|2314.9|2317|2313|1
1768287480000|2026-01-13 06:58:00|2316.9|2312.9|2317.9|2313.9|2317.9|2313.9|2315.6|2311.6|2
1768287490000|2026-01-13 06:58:10|2317.7|2313.7|2317.7|2313.7|2318.3|2314.3|2317.6|2313.6|0
1768287500000|2026-01-13 06:58:20|2317.3|2313.3|2315.5|2311.5|2317.3|2313.3|2315.1|2311.1|5
1768287510000|2026-01-13 06:58:30|2315.6|2311.6|2316.3|2312.3|2316.4|2312.4|2315.6|2311.6|0
1768287520000|2026-01-13 06:58:40|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|0
1768287530000|2026-01-13 06:58:50|2314.4|2312.9|2314.6|2313.1|2314.6|2313.1|2314.4|2312.9|0
1768287540000|2026-01-13 06:59:00|2314.4|2312.9|2315.2|2311.2|2315.2|2312.9|2314.4|2311.2|1
1768287550000|2026-01-13 06:59:10|2315.3|2311.3|2315.1|2311.1|2315.3|2311.3|2315|2311|0
1768287560000|2026-01-13 06:59:20|2315.3|2311.3|2315.1|2311.1|2315.3|2311.3|2315.1|2311.1|0
1768287570000|2026-01-13 06:59:30|2314.1|2310.1|2315.1|2311.1|2315.3|2312.5|2313.7|2309.7|3
1768287580000|2026-01-13 06:59:40|2315|2311|2314.8|2310.8|2315.1|2311.1|2314.7|2310.7|0
1768287590000|2026-01-13 06:59:50|2315|2311|2314.7|2310.7|2315.3|2311.3|2314.5|2310.5|0
1768287600000|2026-01-13 07:00:00|2316.5|2312.5|2318|2314|2319.8|2315.8|2316.5|2312.5|15
1768287610000|2026-01-13 07:00:10|2318.4|2314.4|2319.8|2315.8|2319.9|2315.9|2318.3|2314.3|1
1768287620000|2026-01-13 07:00:20|2319.7|2315.7|2320.6|2316.6|2320.6|2316.6|2319.6|2315.6|1
1768287630000|2026-01-13 07:00:30|2319.4|2315.4|2318.8|2314.8|2320|2316|2318.6|2314.6|0
1768287640000|2026-01-13 07:00:40|2317.8|2313.8|2317.7|2313.7|2318.3|2314.3|2317.4|2313.4|0
1768287650000|2026-01-13 07:00:50|2318.1|2314.1|2323.1|2319.1|2324.1|2320.1|2317.8|2313.8|3
1768287660000|2026-01-13 07:01:00|2322.8|2318.8|2324|2320|2324.2|2320.2|2322.7|2318.7|7
1768287670000|2026-01-13 07:01:10|2321.5|2317.5|2321.6|2317.6|2321.6|2317.6|2321.5|2317.5|2
1768287680000|2026-01-13 07:01:20|2322.1|2318.1|2321.3|2317.3|2322.1|2318.1|2321|2317|0
1768287690000|2026-01-13 07:01:30|2321.2|2317.2|2321.3|2317.3|2321.5|2317.5|2320.8|2316.8|0
1768287700000|2026-01-13 07:01:40|2321.5|2317.5|2319.6|2315.6|2321.5|2317.5|2319.3|2315.3|1
1768287710000|2026-01-13 07:01:50|2319.7|2315.7|2319.7|2315.7|2319.7|2315.7|2319.7|2315.7|0
1768287720000|2026-01-13 07:02:00|2319.8|2315.8|2318.6|2314.6|2320.4|2316.4|2318.2|2314.2|0
1768287730000|2026-01-13 07:02:10|2318.4|2314.4|2318.4|2314.4|2318.7|2314.7|2318.3|2314.3|0
1768287740000|2026-01-13 07:02:20|2318.2|2314.2|2318.3|2314.3|2318.7|2314.7|2315.6|2313.3|3
1768287750000|2026-01-13 07:02:30|2318.4|2314.4|2318.7|2314.7|2318.7|2314.7|2318.4|2314.4|0
1768287760000|2026-01-13 07:02:40|2316.9|2315.4|2316.9|2315.4|2316.9|2315.4|2316.9|2315.4|0
1768287770000|2026-01-13 07:02:50|2318.8|2314.8|2319.5|2315.5|2319.6|2315.6|2318.3|2314.3|3
1768287780000|2026-01-13 07:03:00|2319.6|2315.6|2319.1|2315.1|2319.6|2315.6|2318.6|2314.6|0
1768287790000|2026-01-13 07:03:10|2319.3|2315.3|2319.5|2315.5|2319.9|2315.9|2318.9|2314.9|0
1768287800000|2026-01-13 07:03:20|2319.7|2315.7|2318.7|2314.7|2319.7|2315.7|2318.7|2314.7|0
1768287810000|2026-01-13 07:03:30|2318.6|2314.6|2319|2315|2319|2315|2318.2|2314.2|0
1768287820000|2026-01-13 07:03:40|2319.2|2315.2|2321.3|2317.3|2321.4|2317.4|2319.2|2315.2|3
1768287830000|2026-01-13 07:03:50|2321.4|2317.4|2322.3|2318.3|2322.3|2318.3|2321.4|2317.4|0
1768287840000|2026-01-13 07:04:00|2322.4|2318.4|2323.6|2319.6|2323.7|2319.7|2322.4|2318.4|0
1768287850000|2026-01-13 07:04:10|2323.4|2319.4|2323.4|2319.4|2323.4|2319.4|2323.4|2319.4|0
1768287860000|2026-01-13 07:04:20|2323.6|2319.6|2322.2|2318.2|2323.7|2319.7|2322.2|2318.2|1
1768287870000|2026-01-13 07:04:30|2322.4|2318.4|2322.4|2318.4|2322.4|2318.4|2322.4|2318.4|0
1768287880000|2026-01-13 07:04:40|2322.3|2318.3|2321.7|2317.7|2322.3|2318.3|2320.2|2316.2|0
1768287890000|2026-01-13 07:04:50|2321.9|2317.9|2321|2317|2321.9|2317.9|2320.8|2316.8|0
1768287900000|2026-01-13 07:05:00|2321.1|2317.1|2323.1|2319.1|2323.5|2319.5|2321.1|2317.1|0
1768287910000|2026-01-13 07:05:10|2323|2319|2322.8|2318.8|2323|2319|2322.7|2318.7|0
1768287920000|2026-01-13 07:05:20|2322.9|2318.9|2322.6|2318.6|2322.9|2318.9|2322.6|2318.6|0
1768287930000|2026-01-13 07:05:30|2322.3|2318.3|2322.7|2318.7|2323|2319|2322.3|2318.3|0
1768287940000|2026-01-13 07:05:40|2322.8|2318.8|2322.4|2318.4|2322.9|2318.9|2322.4|2318.4|0
1768287950000|2026-01-13 07:05:50|2319.7|2318.2|2321.4|2317.4|2321.8|2318.2|2319.7|2317.1|1
1768287960000|2026-01-13 07:06:00|2321.5|2317.5|2322|2318|2322.2|2318.2|2321.4|2317.4|0
1768287970000|2026-01-13 07:06:10|2321.9|2317.9|2321.6|2317.6|2321.9|2317.9|2321.5|2317.5|0
1768287980000|2026-01-13 07:06:20|2321.2|2317.2|2321.3|2317.3|2321.8|2317.8|2321.1|2317.1|0
1768287990000|2026-01-13 07:06:30|2321.1|2317.1|2321.3|2317.3|2321.3|2317.3|2321|2317|0
1768288000000|2026-01-13 07:06:40|2321.9|2317.9|2321.4|2317.4|2321.9|2317.9|2320.9|2316.9|0
1768288010000|2026-01-13 07:06:50|2321.5|2317.5|2322.5|2318.5|2322.8|2318.8|2321.5|2317.5|0
1768288020000|2026-01-13 07:07:00|2322.7|2318.7|2322.3|2318.3|2323.1|2319.1|2322.3|2318.3|0
1768288040000|2026-01-13 07:07:20|2322.4|2318.4|2322.1|2318.1|2322.4|2318.4|2322.1|2318.1|0
1768288050000|2026-01-13 07:07:30|2322.3|2318.3|2322.6|2318.6|2322.6|2318.6|2322.3|2318.3|0
1768288060000|2026-01-13 07:07:40|2322.5|2318.5|2322.5|2318.5|2322.7|2318.7|2322.4|2318.4|0
1768288070000|2026-01-13 07:07:50|2322.6|2318.6|2322.5|2318.5|2322.7|2318.7|2322.5|2318.5|0
1768288080000|2026-01-13 07:08:00|2322.4|2318.4|2322.8|2318.8|2322.8|2318.8|2322.2|2318.2|1
1768288100000|2026-01-13 07:08:20|2323|2319|2324.3|2320.3|2324.3|2320.3|2323|2319|1
1768288110000|2026-01-13 07:08:30|2324.1|2320.1|2324.4|2320.4|2324.4|2320.4|2324.1|2320.1|0
1768288120000|2026-01-13 07:08:40|2324.1|2320.1|2325.7|2321.7|2325.7|2322.4|2323.9|2320.1|2
1768288130000|2026-01-13 07:08:50|2325.6|2321.6|2325.6|2321.6|2325.6|2321.6|2325.6|2321.6|0
1768288140000|2026-01-13 07:09:00|2325.1|2323.6|2325.9|2321.9|2326|2323.6|2324.8|2321.7|1
1768288150000|2026-01-13 07:09:10|2325.7|2321.7|2325.9|2321.9|2325.9|2321.9|2325.6|2321.6|0
1768288160000|2026-01-13 07:09:20|2325.7|2321.7|2325.9|2321.9|2325.9|2321.9|2325.7|2321.7|0
1768288170000|2026-01-13 07:09:30|2325.6|2321.6|2324.2|2320.2|2326|2323.5|2324.2|2320.2|5
1768288180000|2026-01-13 07:09:40|2324.7|2320.7|2324.3|2320.3|2324.9|2320.9|2324|2320|0
1768288190000|2026-01-13 07:09:50|2324.2|2320.2|2324.4|2320.4|2324.4|2321.7|2323.2|2320.2|0
1768288200000|2026-01-13 07:10:00|2324.2|2320.2|2324.2|2320.2|2324.4|2320.4|2324.1|2320.1|0
1768288210000|2026-01-13 07:10:10|2324.4|2320.4|2324|2322.5|2324.4|2322.5|2323.4|2320.4|1
1768288240000|2026-01-13 07:10:40|2325|2321|2324|2322.5|2325|2322.5|2324|2321|0
1768288250000|2026-01-13 07:10:50|2325.4|2321.4|2325.6|2321.6|2325.6|2321.6|2325.4|2321.4|2
1768288260000|2026-01-13 07:11:00|2324.6|2323.1|2326.4|2322.4|2326.4|2323.5|2324.6|2322.4|4
1768288270000|2026-01-13 07:11:10|2326.2|2322.2|2326.1|2322.1|2326.2|2322.2|2326.1|2322.1|0
1768288280000|2026-01-13 07:11:20|2326.2|2322.2|2324.7|2323.2|2326.3|2323.2|2324.7|2322|0
1768288290000|2026-01-13 07:11:30|2326|2322|2324|2322.5|2326|2323.2|2323.9|2320.6|2
1768288300000|2026-01-13 07:11:40|2324.9|2320.9|2325|2321|2325|2321|2324.9|2320.9|0
1768288310000|2026-01-13 07:11:50|2324.6|2320.6|2324.6|2320.6|2324.6|2320.6|2324.6|2320.6|0
1768288320000|2026-01-13 07:12:00|2324.8|2320.8|2325.2|2321.2|2325.2|2321.2|2324.8|2320.8|0
1768288340000|2026-01-13 07:12:20|2324.9|2320.9|2325|2321|2325.1|2322.6|2324|2320.7|0
1768288360000|2026-01-13 07:12:40|2324|2322.5|2323.3|2319.3|2324.1|2322.6|2323.2|2319.3|4
1768288370000|2026-01-13 07:12:50|2323.5|2319.5|2323.6|2319.6|2323.6|2319.6|2323.5|2319.5|0
1768288380000|2026-01-13 07:13:00|2322.5|2321|2321.6|2317.6|2322.6|2321.1|2321.3|2317.6|3
1768288390000|2026-01-13 07:13:10|2320.2|2318.7|2321.7|2317.7|2321.7|2318.7|2320.2|2317.6|0
1768288400000|2026-01-13 07:13:20|2318.4|2316.9|2320.2|2316.2|2321.7|2317.7|2318.4|2315.8|33
1768288410000|2026-01-13 07:13:30|2319.7|2315.7|2319.9|2315.9|2320.2|2316.2|2319.7|2315.7|0
1768288420000|2026-01-13 07:13:40|2320|2316|2320.3|2316.3|2321.9|2317.9|2320|2316|0
1768288430000|2026-01-13 07:13:50|2320.4|2316.4|2320.3|2316.3|2321.7|2317.7|2320.3|2316.3|0
1768288440000|2026-01-13 07:14:00|2320.5|2316.5|2321.1|2317.1|2321.1|2317.1|2320.5|2316.5|0
1768288450000|2026-01-13 07:14:10|2320.9|2316.9|2320.9|2316.9|2321.1|2317.1|2320.9|2316.9|0
1768288460000|2026-01-13 07:14:20|2321|2317|2321.3|2317.3|2321.9|2317.9|2321|2317|0
1768288470000|2026-01-13 07:14:30|2321.1|2317.1|2321.2|2317.2|2321.2|2317.2|2321.1|2317.1|0
1768288480000|2026-01-13 07:14:40|2321.5|2317.5|2321.1|2317.1|2321.5|2317.5|2321.1|2317.1|0
1768288500000|2026-01-13 07:15:00|2321.2|2317.2|2320.9|2316.9|2321.2|2317.2|2320.9|2316.9|0
1768288510000|2026-01-13 07:15:10|2320.6|2316.6|2320.6|2316.6|2320.9|2316.9|2320.4|2316.4|0
1768288520000|2026-01-13 07:15:20|2320.8|2316.8|2320.8|2316.8|2320.8|2316.8|2320.8|2316.8|0
1768288530000|2026-01-13 07:15:30|2320.6|2316.6|2320.5|2316.5|2320.6|2316.6|2320.5|2316.5|0
1768288550000|2026-01-13 07:15:50|2320.4|2316.4|2320.4|2316.4|2320.4|2316.4|2320.4|2316.4|0
1768288570000|2026-01-13 07:16:10|2320.7|2316.7|2318.5|2314.5|2320.7|2317.3|2318.2|2314.5|2
1768288580000|2026-01-13 07:16:20|2318.7|2314.7|2319|2315|2319.4|2315.4|2318.7|2314.7|1
1768288590000|2026-01-13 07:16:30|2318.7|2314.7|2318|2314|2318.7|2314.7|2318|2314|0
1768288600000|2026-01-13 07:16:40|2318.4|2314.4|2317.1|2313.1|2318.4|2314.4|2317.1|2313.1|1
1768288610000|2026-01-13 07:16:50|2317.3|2313.3|2317.3|2313.3|2317.3|2313.3|2317.3|2313.3|0
1768288620000|2026-01-13 07:17:00|2317.9|2313.9|2318.2|2314.2|2318.3|2314.3|2317.9|2313.9|0
1768288630000|2026-01-13 07:17:10|2318.3|2314.3|2317.6|2313.6|2318.3|2314.3|2317.6|2313.6|0
1768288640000|2026-01-13 07:17:20|2317.8|2313.8|2318.1|2314.1|2318.3|2314.3|2317.8|2313.8|0
1768288650000|2026-01-13 07:17:30|2318|2314|2318|2314|2318|2314|2318|2314|0
1768288660000|2026-01-13 07:17:40|2318.1|2314.1|2318.3|2314.3|2318.4|2314.4|2318.1|2314.1|0
1768288670000|2026-01-13 07:17:50|2318.4|2314.4|2319.2|2315.2|2319.5|2315.5|2318.4|2314.4|1
1768288680000|2026-01-13 07:18:00|2319.1|2315.1|2318.7|2314.7|2319.1|2315.1|2318.7|2314.7|0
1768288700000|2026-01-13 07:18:20|2318.9|2314.9|2319.5|2315.5|2319.5|2315.5|2318.9|2314.9|0
1768288710000|2026-01-13 07:18:30|2319.6|2315.6|2319.8|2315.8|2319.8|2315.8|2319.6|2315.6|0
1768288720000|2026-01-13 07:18:40|2320.6|2316.6|2320.4|2316.4|2320.8|2316.8|2320.4|2316.4|1
1768288730000|2026-01-13 07:18:50|2320.8|2316.8|2322.3|2318.3|2322.4|2318.4|2320.8|2316.8|1
1768288740000|2026-01-13 07:19:00|2322.2|2318.2|2322|2318|2322.2|2318.2|2322|2318|0
1768288750000|2026-01-13 07:19:10|2321.9|2317.9|2321.8|2317.8|2321.9|2317.9|2321.6|2317.6|1
1768288760000|2026-01-13 07:19:20|2322.8|2318.8|2321.8|2317.8|2322.8|2318.8|2321.8|2317.8|0
1768288770000|2026-01-13 07:19:30|2321.7|2317.7|2320.7|2316.7|2321.7|2318.7|2320.2|2316.7|2
1768288780000|2026-01-13 07:19:40|2320.8|2316.8|2320.2|2318.7|2321.9|2318.8|2320.2|2316.8|0
1768288790000|2026-01-13 07:19:50|2320.1|2318.6|2320.3|2318.8|2320.3|2318.8|2320.1|2318.6|0
1768288800000|2026-01-13 07:20:00|2320.2|2318.7|2320.6|2316.6|2320.9|2318.7|2320.2|2316.3|1
1768288810000|2026-01-13 07:20:10|2320.4|2316.4|2320.2|2316.2|2320.7|2316.7|2320.2|2316.2|0
1768288820000|2026-01-13 07:20:20|2320.4|2316.4|2320.1|2316.1|2321.7|2317.7|2320.1|2316.1|0
1768288830000|2026-01-13 07:20:30|2320|2316|2321.7|2317.7|2321.7|2317.7|2319.6|2315.6|3
1768288840000|2026-01-13 07:20:40|2321.6|2317.6|2321.5|2317.5|2321.8|2317.8|2321.2|2317.2|0
1768288850000|2026-01-13 07:20:50|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2320.8|2316.8|0
1768288860000|2026-01-13 07:21:00|2321.2|2317.2|2324|2320|2324|2320|2320|2317.1|1
1768288870000|2026-01-13 07:21:10|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|2323.8|2319.8|0
1768288880000|2026-01-13 07:21:20|2324|2320|2323.7|2319.7|2324.1|2320.1|2323.7|2319.7|0
1768288890000|2026-01-13 07:21:30|2323.8|2319.8|2323.8|2319.8|2324.1|2320.1|2323.8|2319.8|0
1768288900000|2026-01-13 07:21:40|2323.9|2319.9|2323.9|2319.9|2324|2320|2323.9|2319.9|0
1768288910000|2026-01-13 07:21:50|2324|2320|2323.7|2319.7|2324|2320|2323.7|2319.7|0
1768288920000|2026-01-13 07:22:00|2323.3|2319.3|2323.7|2319.7|2323.7|2319.7|2321.8|2317.8|1
1768288930000|2026-01-13 07:22:10|2323.9|2319.9|2323.8|2319.8|2323.9|2319.9|2323.8|2319.8|0
1768288940000|2026-01-13 07:22:20|2323.6|2319.6|2320.1|2316.1|2323.6|2319.8|2320|2316|1
1768288950000|2026-01-13 07:22:30|2320.3|2316.3|2320.7|2316.7|2320.7|2316.7|2320.2|2316.2|0
1768288960000|2026-01-13 07:22:40|2320.6|2316.6|2319.7|2315.7|2320.7|2316.7|2319.1|2315.1|2
1768288970000|2026-01-13 07:22:50|2319.5|2315.5|2318.8|2314.8|2319.7|2315.7|2318.8|2314.8|0
1768288980000|2026-01-13 07:23:00|2319.2|2315.2|2320.2|2316.2|2320.2|2316.2|2319.2|2315.2|0
1768288990000|2026-01-13 07:23:10|2319.9|2315.9|2320.2|2316.2|2320.2|2316.2|2319.8|2315.8|0
1768289000000|2026-01-13 07:23:20|2320|2316|2319.8|2315.8|2320.4|2316.4|2319.8|2315.8|0
1768289010000|2026-01-13 07:23:30|2319.7|2315.7|2318.3|2314.3|2319.7|2316|2317.5|2314.3|0
1768289020000|2026-01-13 07:23:40|2318.4|2314.4|2318.3|2314.3|2318.5|2314.5|2318.3|2314.3|0
1768289040000|2026-01-13 07:24:00|2319.7|2315.7|2319.8|2315.8|2319.8|2315.8|2319.7|2315.7|1
1768289050000|2026-01-13 07:24:10|2319.9|2315.9|2320.6|2316.6|2320.7|2316.7|2319.9|2315.9|0
1768289060000|2026-01-13 07:24:20|2320.7|2316.7|2320.7|2316.7|2320.9|2316.9|2320.7|2316.7|0
1768289070000|2026-01-13 07:24:30|2320.9|2316.9|2321.4|2317.4|2321.8|2317.8|2320.9|2316.9|1
1768289080000|2026-01-13 07:24:40|2321.2|2317.2|2321.4|2317.4|2321.4|2317.4|2321.1|2317.1|0
1768289090000|2026-01-13 07:24:50|2321|2319.5|2322.3|2318.3|2322.3|2319.5|2321|2317.2|1
1768289100000|2026-01-13 07:25:00|2322.4|2318.4|2323.8|2319.8|2323.8|2319.8|2322.4|2318.4|0
1768289110000|2026-01-13 07:25:10|2326.7|2322.7|2326.7|2322.7|2326.7|2322.7|2326.7|2322.7|2
1768289120000|2026-01-13 07:25:20|2326.8|2322.8|2328.1|2324.1|2328.1|2324.1|2326.8|2322.8|0
1768289130000|2026-01-13 07:25:30|2328.2|2324.2|2328.3|2324.3|2328.3|2324.3|2328.2|2324.2|0
1768289140000|2026-01-13 07:25:40|2328.2|2324.2|2328.2|2324.2|2328.3|2324.3|2328.2|2324.2|1
1768289150000|2026-01-13 07:25:50|2328.4|2324.4|2327.8|2323.8|2328.5|2324.5|2325.9|2321.9|5
1768289160000|2026-01-13 07:26:00|2328.1|2324.1|2327.6|2323.6|2328.1|2324.1|2327.6|2323.6|0
1768289170000|2026-01-13 07:26:10|2326.5|2322.5|2325.8|2321.8|2326.5|2322.5|2325.8|2321.8|1
1768289180000|2026-01-13 07:26:20|2325.9|2321.9|2326|2322|2326.5|2322.5|2325.9|2321.9|0
1768289190000|2026-01-13 07:26:30|2326.1|2322.1|2326.7|2322.7|2326.7|2322.7|2326.1|2322.1|0
1768289200000|2026-01-13 07:26:40|2327.2|2323.2|2327.6|2323.6|2327.6|2323.6|2327.2|2323.2|0
1768289210000|2026-01-13 07:26:50|2327.9|2323.9|2328|2324|2328|2324|2327.9|2323.9|1
1768289220000|2026-01-13 07:27:00|2326.8|2325.3|2326.8|2325.3|2326.8|2325.3|2326.8|2325.3|0
1768289230000|2026-01-13 07:27:10|2326.9|2325.4|2326.8|2325.3|2326.9|2325.4|2326.8|2325.3|1
1768289240000|2026-01-13 07:27:20|2328.4|2324.4|2328.4|2324.4|2328.4|2325.4|2326.8|2324.1|1
1768289250000|2026-01-13 07:27:30|2328.5|2324.5|2328.4|2324.4|2328.5|2324.5|2328.4|2324.4|0
1768289260000|2026-01-13 07:27:40|2328.5|2324.5|2328.6|2324.6|2328.6|2324.6|2328.4|2324.4|0
1768289270000|2026-01-13 07:27:50|2327.4|2325.9|2328.6|2324.6|2328.6|2325.9|2327.4|2324.5|0
1768289280000|2026-01-13 07:28:00|2328.5|2324.5|2327.3|2325.8|2328.6|2325.8|2327.3|2324.5|0
1768289290000|2026-01-13 07:28:10|2327.4|2325.9|2327.3|2325.8|2327.4|2325.9|2327.3|2325.8|0
1768289300000|2026-01-13 07:28:20|2327.4|2325.9|2327.4|2325.9|2327.4|2325.9|2327.4|2325.9|0
1768289320000|2026-01-13 07:28:40|2330.9|2326.9|2331.5|2327.5|2331.5|2328.8|2329.9|2326.9|3
1768289330000|2026-01-13 07:28:50|2331.2|2327.2|2330.3|2326.3|2331.4|2327.4|2329.1|2325.1|9
1768289340000|2026-01-13 07:29:00|2329.2|2327.7|2330.2|2326.2|2331|2327.9|2329.2|2326.2|3
1768289350000|2026-01-13 07:29:10|2330.4|2326.4|2331.7|2327.7|2331.7|2327.9|2329.4|2326.4|2
1768289360000|2026-01-13 07:29:20|2331.9|2327.9|2332.2|2328.2|2332.2|2328.2|2331.9|2327.9|0
1768289370000|2026-01-13 07:29:30|2331.9|2330.4|2331.2|2329.7|2332.5|2330.4|2331.2|2328.5|1
1768289380000|2026-01-13 07:29:40|2330.4|2326.4|2330.8|2326.8|2331.9|2327.9|2330.4|2326.4|1
1768289390000|2026-01-13 07:29:50|2330.7|2326.7|2329.8|2325.8|2330.7|2326.7|2329.6|2325.6|0
1768289400000|2026-01-13 07:30:00|2330|2326|2331.2|2327.2|2331.8|2327.8|2328.8|2325.5|2
1768289410000|2026-01-13 07:30:10|2330.9|2326.9|2331.1|2327.1|2331.1|2327.1|2330.9|2326.9|0
1768289420000|2026-01-13 07:30:20|2330|2328.5|2332.1|2328.1|2332.2|2328.5|2329.8|2325.8|1
1768289430000|2026-01-13 07:30:30|2332.2|2328.2|2332|2328|2332.2|2328.2|2331.9|2327.9|0
1768289440000|2026-01-13 07:30:40|2332.2|2328.2|2332.4|2328.4|2332.4|2329.7|2331.2|2327.9|0
1768289450000|2026-01-13 07:30:50|2332.3|2328.3|2331.8|2327.8|2332.3|2328.3|2331.1|2327.1|2
1768289460000|2026-01-13 07:31:00|2331.5|2327.5|2331.1|2327.1|2331.5|2327.5|2331|2327|0
1768289470000|2026-01-13 07:31:10|2331|2327|2332|2328|2332.2|2328.2|2330.8|2326.8|0
1768289480000|2026-01-13 07:31:20|2331.7|2327.7|2330.6|2326.6|2331.7|2327.7|2329.9|2325.9|2
1768289490000|2026-01-13 07:31:30|2330.7|2326.7|2331.8|2327.8|2332.1|2328.1|2330.6|2326.6|3
1768289500000|2026-01-13 07:31:40|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.8|2327.8|0
1768289510000|2026-01-13 07:31:50|2331.7|2327.7|2331.2|2327.2|2331.9|2327.9|2331.2|2327.2|0
1768289530000|2026-01-13 07:32:10|2330.9|2326.9|2331.3|2327.3|2331.3|2327.3|2330.9|2326.9|0
1768289540000|2026-01-13 07:32:20|2331.1|2327.1|2332.4|2328.4|2332.4|2328.4|2331.1|2327.1|0
1768289550000|2026-01-13 07:32:30|2332.2|2328.2|2332|2328|2333.5|2329.5|2332|2328|1
1768289560000|2026-01-13 07:32:40|2332.2|2328.2|2332.1|2328.1|2332.2|2328.2|2332.1|2328.1|0
1768289570000|2026-01-13 07:32:50|2332.2|2330.7|2332.8|2328.8|2333.1|2330.7|2332.2|2328.7|1
1768289580000|2026-01-13 07:33:00|2332.6|2328.6|2333.1|2329.1|2333.1|2329.1|2332.4|2328.4|1
1768289590000|2026-01-13 07:33:10|2333.3|2329.3|2333.2|2329.2|2333.3|2331.1|2332.6|2329.1|1
1768289600000|2026-01-13 07:33:20|2333.1|2329.1|2332.9|2328.9|2333.2|2329.2|2332.8|2328.8|0
1768289610000|2026-01-13 07:33:30|2333|2329|2332.5|2328.5|2333|2329|2331.7|2327.7|1
1768289620000|2026-01-13 07:33:40|2332.4|2328.4|2332.2|2328.2|2332.4|2328.4|2332.2|2328.2|0
1768289630000|2026-01-13 07:33:50|2332.5|2328.5|2332.7|2328.7|2332.7|2328.7|2332.5|2328.5|0
1768289640000|2026-01-13 07:34:00|2333|2329|2333.1|2329.1|2333.1|2329.1|2333|2329|0
1768289670000|2026-01-13 07:34:30|2333|2329|2333|2329|2333|2329|2333|2329|0
1768289680000|2026-01-13 07:34:40|2333.1|2329.1|2333.2|2329.2|2333.2|2329.2|2333.1|2329.1|0
1768289690000|2026-01-13 07:34:50|2333.3|2329.3|2333.3|2329.3|2333.3|2329.3|2333.3|2329.3|0
1768289700000|2026-01-13 07:35:00|2333.4|2329.4|2335.8|2331.8|2335.8|2331.8|2333.4|2329.4|2
1768289710000|2026-01-13 07:35:10|2334.6|2333.1|2334.6|2333.1|2334.6|2333.1|2334.6|2333.1|0
1768289720000|2026-01-13 07:35:20|2334.1|2330.1|2335.1|2331.1|2335.4|2331.4|2334.1|2330.1|2
1768289730000|2026-01-13 07:35:30|2335|2331|2336.2|2332.2|2336.3|2332.3|2335|2331|3
1768289740000|2026-01-13 07:35:40|2336.1|2332.1|2335.9|2331.9|2336.1|2332.1|2335.7|2331.7|1
1768289760000|2026-01-13 07:36:00|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|1
1768289770000|2026-01-13 07:36:10|2333.5|2329.5|2333.7|2329.7|2334.3|2330.3|2333.5|2329.5|5
1768289780000|2026-01-13 07:36:20|2333.6|2329.6|2333.3|2329.3|2333.6|2329.6|2333.2|2329.2|0
1768289790000|2026-01-13 07:36:30|2333.6|2329.6|2333.3|2329.3|2333.6|2329.6|2333.3|2329.3|0
1768289800000|2026-01-13 07:36:40|2333.2|2329.2|2335.1|2331.1|2335.2|2331.2|2333.2|2329.2|5
1768289810000|2026-01-13 07:36:50|2335|2331|2334.2|2330.2|2335|2331|2334.2|2330.2|0
1768289820000|2026-01-13 07:37:00|2334.4|2330.4|2335|2331|2335.3|2331.3|2334.3|2330.3|2
1768289830000|2026-01-13 07:37:10|2334.8|2330.8|2335|2331|2335.1|2331.1|2334.8|2330.8|2
1768289840000|2026-01-13 07:37:20|2335.2|2331.2|2334.9|2330.9|2335.2|2331.2|2334.9|2330.9|1
1768289850000|2026-01-13 07:37:30|2335|2331|2334.7|2330.7|2335.1|2331.1|2334.7|2330.7|0
1768289860000|2026-01-13 07:37:40|2334.2|2330.2|2333.9|2329.9|2334.2|2330.2|2333.3|2329.3|1
1768289870000|2026-01-13 07:37:50|2334.1|2330.1|2334.3|2330.3|2334.5|2330.5|2334.1|2330.1|0
1768289880000|2026-01-13 07:38:00|2334.9|2330.9|2335.7|2331.7|2336|2332.3|2333.8|2330.9|2
1768289890000|2026-01-13 07:38:10|2335.9|2331.9|2335.7|2331.7|2336|2332|2335.7|2331.7|0
1768289900000|2026-01-13 07:38:20|2335.3|2333.8|2335.8|2331.8|2335.8|2333.8|2335.3|2331.5|1
1768289910000|2026-01-13 07:38:30|2335.7|2331.7|2334.8|2330.8|2335.8|2331.8|2334.8|2330.8|1
1768289920000|2026-01-13 07:38:40|2335|2331|2335.9|2331.9|2335.9|2333.7|2335|2331|1
1768289930000|2026-01-13 07:38:50|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|2336|2332|0
1768289940000|2026-01-13 07:39:00|2336|2332|2335.2|2331.2|2336|2332|2334.8|2330.8|2
1768289950000|2026-01-13 07:39:10|2335.1|2331.1|2335.1|2331.1|2335.1|2331.1|2335.1|2331.1|0
1768289960000|2026-01-13 07:39:20|2335|2331|2334.9|2330.9|2335|2331|2334.9|2330.9|0
1768289970000|2026-01-13 07:39:30|2335|2331|2335|2331|2335|2331|2335|2331|0
1768289980000|2026-01-13 07:39:40|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|0
1768290000000|2026-01-13 07:40:00|2330.4|2326.4|2330.4|2326.4|2330.4|2326.4|2330.4|2326.4|6
1768290010000|2026-01-13 07:40:10|2331.7|2327.7|2329.5|2325.5|2331.7|2327.7|2328.5|2325.5|1
1768290020000|2026-01-13 07:40:20|2329|2325|2329|2325|2329|2325|2329|2325|0
1768290030000|2026-01-13 07:40:30|2328.4|2326.9|2328.9|2324.9|2329|2326.9|2328.4|2324.8|1
1768290040000|2026-01-13 07:40:40|2328.7|2324.7|2329.1|2325.1|2329.4|2325.4|2328.7|2324.7|0
1768290050000|2026-01-13 07:40:50|2329.4|2325.4|2329.1|2325.1|2329.4|2325.4|2328.9|2324.9|0
1768290060000|2026-01-13 07:41:00|2328.9|2324.9|2327.3|2325.8|2328.9|2325.8|2327.3|2324.7|0
1768290070000|2026-01-13 07:41:10|2329.1|2325.1|2328.8|2324.8|2329.1|2325.8|2327.3|2324.8|0
1768290080000|2026-01-13 07:41:20|2329|2325|2329|2325|2329|2325|2329|2325|0
1768290090000|2026-01-13 07:41:30|2328.8|2324.8|2328.5|2327|2329.1|2327|2328.4|2324.7|0
1768290100000|2026-01-13 07:41:40|2328.9|2324.9|2328.8|2324.8|2329.1|2325.1|2326.1|2324.6|3
1768290110000|2026-01-13 07:41:50|2328.5|2324.5|2329.3|2325.3|2329.3|2325.3|2328.5|2324.5|0
1768290120000|2026-01-13 07:42:00|2329.4|2325.4|2328.6|2327.1|2329.5|2327.1|2328.3|2325.4|0
1768290130000|2026-01-13 07:42:10|2328.7|2327.2|2328.7|2327.2|2328.7|2327.2|2328.7|2327.2|0
1768290140000|2026-01-13 07:42:20|2330.3|2326.3|2328.1|2326.6|2330.3|2326.6|2328.1|2325.3|1
1768290150000|2026-01-13 07:42:30|2328.2|2326.7|2328.2|2326.7|2329.8|2326.7|2328.2|2325.6|0
1768290160000|2026-01-13 07:42:40|2327.7|2326.2|2329|2325|2329|2326.2|2327.7|2323.7|4
1768290170000|2026-01-13 07:42:50|2329.2|2325.2|2328.1|2324.1|2329.2|2326|2327.5|2324.1|2
1768290180000|2026-01-13 07:43:00|2328.3|2324.3|2328.3|2324.3|2328.4|2324.4|2327.5|2323.5|0
1768290190000|2026-01-13 07:43:10|2328.4|2324.4|2328.4|2324.4|2328.6|2326.1|2327.4|2324.4|0
1768290200000|2026-01-13 07:43:20|2328.6|2324.6|2327.6|2326.1|2328.6|2326.1|2327.6|2324.6|0
1768290210000|2026-01-13 07:43:30|2328.6|2324.6|2327.2|2323.2|2328.6|2326.3|2327.2|2323.2|2
1768290220000|2026-01-13 07:43:40|2326.9|2322.9|2326.9|2322.9|2327.2|2323.2|2326.9|2322.9|0
1768290230000|2026-01-13 07:43:50|2327.1|2323.1|2327.4|2323.4|2327.4|2323.4|2327.1|2323.1|0
1768290240000|2026-01-13 07:44:00|2327.6|2323.6|2328.2|2324.2|2328.2|2324.2|2327.6|2323.6|0
1768290250000|2026-01-13 07:44:10|2328.1|2324.1|2327.6|2323.6|2328.1|2324.1|2327.6|2323.6|0
1768290260000|2026-01-13 07:44:20|2327.5|2323.5|2327.5|2323.5|2327.5|2323.5|2327.5|2323.5|0
1768290270000|2026-01-13 07:44:30|2327.6|2323.6|2327|2323|2327.6|2323.6|2327|2323|0
1768290280000|2026-01-13 07:44:40|2326.9|2322.9|2326.6|2322.6|2326.9|2322.9|2326.5|2322.5|0
1768290290000|2026-01-13 07:44:50|2326.7|2322.7|2327.7|2323.7|2327.7|2323.7|2326.7|2322.7|1
1768290300000|2026-01-13 07:45:00|2327.8|2323.8|2327.9|2323.9|2327.9|2323.9|2327.8|2323.8|0
1768290320000|2026-01-13 07:45:20|2328.2|2324.2|2328.2|2324.2|2328.6|2324.6|2328|2324|0
1768290330000|2026-01-13 07:45:30|2328.4|2324.4|2328.4|2324.4|2328.4|2324.4|2328.4|2324.4|0
1768290340000|2026-01-13 07:45:40|2328.3|2324.3|2328.1|2324.1|2328.3|2324.3|2328.1|2324.1|0
1768290350000|2026-01-13 07:45:50|2328|2324|2327.9|2323.9|2328.1|2324.1|2327.9|2323.9|0
1768290360000|2026-01-13 07:46:00|2328.1|2324.1|2328.1|2324.1|2328.1|2324.1|2327.9|2323.9|0
1768290370000|2026-01-13 07:46:10|2328.2|2324.2|2328.2|2324.2|2328.2|2324.2|2328.2|2324.2|0
1768290380000|2026-01-13 07:46:20|2328.3|2324.3|2327.7|2323.7|2328.3|2324.3|2327.7|2323.7|0
1768290390000|2026-01-13 07:46:30|2328.1|2324.1|2326.4|2322.4|2328.1|2324.1|2326.4|2322.4|0
1768290400000|2026-01-13 07:46:40|2326.7|2322.7|2326.5|2322.5|2326.7|2322.7|2324.2|2322.5|1
1768290410000|2026-01-13 07:46:50|2326.6|2322.6|2327.2|2323.2|2328.7|2324.7|2326.6|2322.6|0
1768290420000|2026-01-13 07:47:00|2328.3|2324.3|2327.5|2323.5|2328.3|2324.3|2327.5|2323.5|0
1768290430000|2026-01-13 07:47:10|2327.3|2323.3|2327.4|2323.4|2327.4|2323.4|2327.2|2323.2|0
1768290470000|2026-01-13 07:47:50|2327.1|2323.1|2327.2|2323.2|2327.3|2323.3|2327.1|2323.1|0
1768290480000|2026-01-13 07:48:00|2327.3|2323.3|2327.7|2323.7|2327.7|2323.7|2327.3|2323.3|0
1768290510000|2026-01-13 07:48:30|2327.6|2323.6|2327.5|2323.5|2327.6|2323.6|2327.5|2323.5|0
1768290520000|2026-01-13 07:48:40|2327.4|2323.4|2327.4|2323.4|2327.4|2323.4|2327.4|2323.4|0
1768290540000|2026-01-13 07:49:00|2327.7|2323.7|2327.6|2323.6|2327.7|2323.7|2327.5|2323.5|0
1768290570000|2026-01-13 07:49:30|2328.2|2324.2|2328.2|2324.2|2328.2|2324.2|2328.1|2324.1|0
1768290580000|2026-01-13 07:49:40|2328.1|2324.1|2328.2|2324.2|2328.2|2324.2|2328.1|2324.1|0
1768290590000|2026-01-13 07:49:50|2328.1|2324.1|2328.1|2324.1|2328.1|2324.1|2328.1|2324.1|0
1768290600000|2026-01-13 07:50:00|2328.2|2324.2|2328.9|2324.9|2328.9|2324.9|2328.1|2324.1|2
1768290610000|2026-01-13 07:50:10|2328.5|2324.5|2328.7|2324.7|2328.7|2324.7|2328.5|2324.5|0
1768290620000|2026-01-13 07:50:20|2328.5|2324.5|2328.8|2324.8|2328.8|2324.8|2328.4|2324.4|0
1768290630000|2026-01-13 07:50:30|2328.6|2324.6|2328.6|2324.6|2328.6|2324.6|2328.6|2324.6|0
1768290640000|2026-01-13 07:50:40|2328.5|2324.5|2328.7|2324.7|2328.7|2324.7|2328.4|2324.4|0
1768290650000|2026-01-13 07:50:50|2328.8|2324.8|2329.4|2325.4|2329.6|2325.6|2328.8|2324.8|0
1768290660000|2026-01-13 07:51:00|2329.5|2325.5|2330.6|2326.6|2330.6|2326.6|2329.5|2325.5|0
1768290670000|2026-01-13 07:51:10|2330.5|2326.5|2330.3|2326.3|2330.5|2326.5|2330.3|2326.3|0
1768290680000|2026-01-13 07:51:20|2330.4|2326.4|2330.1|2326.1|2330.4|2326.4|2330.1|2326.1|0
1768290710000|2026-01-13 07:51:50|2330|2326|2330|2326|2330.3|2326.3|2330|2326|0
1768290720000|2026-01-13 07:52:00|2330.3|2326.3|2330.4|2326.4|2330.4|2326.4|2330.3|2326.3|0
1768290740000|2026-01-13 07:52:20|2330.5|2326.5|2330.5|2326.5|2330.5|2326.5|2330.5|2326.5|0
1768290750000|2026-01-13 07:52:30|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|0
1768290770000|2026-01-13 07:52:50|2328.8|2324.8|2328.8|2324.8|2328.9|2324.9|2328.8|2324.8|0
1768290780000|2026-01-13 07:53:00|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|2328.8|2324.8|0
1768290790000|2026-01-13 07:53:10|2329.1|2325.1|2329.1|2325.1|2329.1|2325.1|2329.1|2325.1|0
1768290800000|2026-01-13 07:53:20|2329.2|2325.2|2329.4|2325.4|2329.4|2325.4|2329.2|2325.2|0
1768290810000|2026-01-13 07:53:30|2329.3|2325.3|2329.2|2325.2|2329.3|2325.3|2329.2|2325.2|0
1768290820000|2026-01-13 07:53:40|2329.3|2325.3|2329.5|2325.5|2330|2326|2329.2|2325.2|0
1768290830000|2026-01-13 07:53:50|2329.6|2325.6|2330|2326|2330|2326|2329.6|2325.6|0
1768290840000|2026-01-13 07:54:00|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|0
1768290850000|2026-01-13 07:54:10|2330|2326|2330|2326|2330|2326|2329.9|2325.9|0
1768290880000|2026-01-13 07:54:40|2327.2|2323.2|2328.1|2324.1|2328.1|2324.1|2327.2|2323.2|3
1768290890000|2026-01-13 07:54:50|2328.9|2324.9|2329.2|2325.2|2329.2|2325.2|2328.9|2324.9|0
1768290900000|2026-01-13 07:55:00|2329.3|2325.3|2329.8|2325.8|2329.8|2325.8|2329.3|2325.3|0
1768290910000|2026-01-13 07:55:10|2329.7|2325.7|2329.6|2325.6|2329.7|2325.7|2329.6|2325.6|0
1768290920000|2026-01-13 07:55:20|2329.5|2325.5|2329.7|2325.7|2329.7|2325.7|2329.5|2325.5|0
1768290940000|2026-01-13 07:55:40|2329.6|2325.6|2327.2|2323.2|2329.6|2325.6|2327.2|2323.2|2
1768290950000|2026-01-13 07:55:50|2327.3|2323.3|2328.5|2324.5|2328.5|2324.5|2327.3|2323.3|2
1768290960000|2026-01-13 07:56:00|2328.6|2324.6|2328.6|2324.6|2328.7|2324.7|2328.5|2324.5|0
1768290970000|2026-01-13 07:56:10|2328.7|2324.7|2328.7|2324.7|2328.7|2324.7|2328.7|2324.7|0
1768290980000|2026-01-13 07:56:20|2328.8|2324.8|2328.3|2326.8|2329.2|2326.8|2328.3|2324.6|0
1768291000000|2026-01-13 07:56:40|2330.4|2326.4|2329.7|2325.7|2330.4|2326.4|2329.7|2325.7|2
1768291010000|2026-01-13 07:56:50|2329.8|2325.8|2329.8|2325.8|2330.1|2326.1|2329.8|2325.8|0
1768291020000|2026-01-13 07:57:00|2329.7|2325.7|2329.9|2325.9|2330.4|2326.4|2329.7|2325.7|2
1768291050000|2026-01-13 07:57:30|2329.7|2325.7|2330|2326|2330|2326|2329.6|2325.6|0
1768291060000|2026-01-13 07:57:40|2330.1|2326.1|2330.2|2328.7|2330.4|2328.7|2329.8|2325.8|2
1768291080000|2026-01-13 07:58:00|2332.8|2328.8|2333.7|2329.7|2333.7|2329.7|2332.8|2328.8|1
1768291090000|2026-01-13 07:58:10|2332.6|2331.1|2334.9|2330.9|2334.9|2331.2|2332.6|2329.6|1
1768291100000|2026-01-13 07:58:20|2334.8|2330.8|2334.8|2330.8|2334.9|2330.9|2334.6|2330.6|0
1768291110000|2026-01-13 07:58:30|2333.2|2331.7|2333.2|2331.7|2333.2|2331.7|2333.2|2331.7|0
1768291120000|2026-01-13 07:58:40|2334.8|2330.8|2334.8|2330.8|2335|2331|2334.8|2330.8|0
1768291130000|2026-01-13 07:58:50|2334.9|2330.9|2334|2332.5|2334.9|2332.5|2333.9|2330.9|1
1768291140000|2026-01-13 07:59:00|2334.3|2332.8|2334|2332.5|2335.2|2332.8|2333.3|2330.9|3
1768291160000|2026-01-13 07:59:20|2333.4|2329.4|2333.6|2329.6|2333.7|2329.7|2333.2|2329.2|2
1768291170000|2026-01-13 07:59:30|2333.7|2329.7|2331.6|2327.6|2333.7|2330.2|2331.4|2327.4|1
1768291180000|2026-01-13 07:59:40|2331.8|2327.8|2332.2|2328.2|2332.2|2328.2|2331.8|2327.8|0
1768291190000|2026-01-13 07:59:50|2332|2328|2331.8|2327.8|2332.2|2328.2|2331.5|2327.5|0
1768291200000|2026-01-13 08:00:00|2331.7|2327.7|2330.9|2326.9|2331.7|2328.3|2329.6|2326.3|3
1768291210000|2026-01-13 08:00:10|2329.9|2328.4|2331.6|2327.6|2332.4|2328.4|2329.9|2327.6|3
1768291220000|2026-01-13 08:00:20|2332.4|2328.4|2330.9|2326.9|2332.4|2329.1|2329.2|2326.3|5
1768291230000|2026-01-13 08:00:30|2331.1|2327.1|2330.4|2326.4|2331.3|2327.3|2330.4|2326.4|2
1768291240000|2026-01-13 08:00:40|2330.3|2326.3|2328.9|2324.9|2330.3|2327.2|2328.3|2324.9|6
1768291250000|2026-01-13 08:00:50|2329.1|2325.1|2333.7|2329.7|2333.8|2329.8|2329.1|2325.1|8
1768291260000|2026-01-13 08:01:00|2334.7|2330.7|2336.3|2334.8|2337.5|2334.8|2334|2330.7|2
1768291270000|2026-01-13 08:01:10|2337.5|2333.5|2338.3|2334.3|2338.5|2336|2337.1|2333.1|1
1768291280000|2026-01-13 08:01:20|2338.4|2334.4|2338.3|2334.3|2338.4|2335.2|2336.6|2334|0
1768291290000|2026-01-13 08:01:30|2338.1|2334.1|2338.1|2334.1|2338.3|2335.2|2336.6|2334|0
1768291300000|2026-01-13 08:01:40|2334.8|2333.3|2334.9|2330.9|2336.6|2333.3|2334.8|2330.9|3
1768291310000|2026-01-13 08:01:50|2335|2331|2335.4|2331.4|2335.7|2331.7|2335|2331|0
1768291320000|2026-01-13 08:02:00|2335.5|2331.5|2334.7|2333.2|2335.7|2333.2|2334.6|2331.5|0
1768291330000|2026-01-13 08:02:10|2334.6|2333.1|2338.3|2336.8|2339.4|2336.9|2334.6|2333.1|4
1768291340000|2026-01-13 08:02:20|2338.9|2334.9|2339|2335|2339.1|2335.1|2338.8|2334.8|2
1768291350000|2026-01-13 08:02:30|2339.1|2335.1|2341|2337|2341|2337|2339.1|2335.1|2
1768291360000|2026-01-13 08:02:40|2340.9|2336.9|2340.4|2336.4|2341.8|2337.8|2340.4|2336.4|4
1768291370000|2026-01-13 08:02:50|2340.2|2336.2|2340.5|2336.5|2340.5|2337.4|2338.9|2336.2|0
1768291380000|2026-01-13 08:03:00|2340.6|2336.6|2340|2336|2340.6|2337.4|2338.8|2335.4|1
1768291390000|2026-01-13 08:03:10|2340.1|2336.1|2338.9|2337.4|2340.1|2338.1|2338.9|2335.3|1
1768291400000|2026-01-13 08:03:20|2338.8|2337.3|2339.3|2335.3|2341.9|2337.9|2338.4|2335.3|5
1768291410000|2026-01-13 08:03:30|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2338.9|2334.9|1
1768291420000|2026-01-13 08:03:40|2339.3|2335.3|2338.6|2334.6|2339.3|2335.3|2338.5|2334.5|0
1768291430000|2026-01-13 08:03:50|2339.8|2335.8|2339.6|2335.6|2339.9|2335.9|2338.9|2334.9|0
1768291440000|2026-01-13 08:04:00|2339.5|2335.5|2340|2336|2340|2336|2339.4|2335.4|0
1768291450000|2026-01-13 08:04:10|2340.1|2336.1|2340.3|2336.3|2341|2337.4|2338.9|2336.1|5
1768291460000|2026-01-13 08:04:20|2340.4|2338.9|2340.4|2338.9|2340.4|2338.9|2340.4|2338.9|2
1768291480000|2026-01-13 08:04:40|2342.1|2338.1|2342.3|2338.3|2342.3|2339.1|2340.6|2338|6
1768291490000|2026-01-13 08:04:50|2341.5|2337.5|2340.3|2336.3|2342.7|2338.7|2340|2336|16
1768291500000|2026-01-13 08:05:00|2339.9|2335.9|2338.5|2337|2340.6|2337.2|2338.5|2335.9|0
1768291510000|2026-01-13 08:05:10|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2339.6|2335.6|0
1768291520000|2026-01-13 08:05:20|2339.6|2335.6|2337.9|2333.9|2339.6|2335.6|2336.5|2333.2|5
1768291530000|2026-01-13 08:05:30|2338.2|2334.2|2338.3|2334.3|2338.5|2334.5|2338|2334|1
1768291540000|2026-01-13 08:05:40|2338.4|2334.4|2338.1|2334.1|2338.4|2334.4|2338.1|2334.1|2
1768291550000|2026-01-13 08:05:50|2337.9|2333.9|2336.5|2335|2338.2|2335|2336.5|2333.9|1
1768291560000|2026-01-13 08:06:00|2336.6|2335.1|2338.5|2334.5|2338.5|2335.1|2336.6|2334.5|2
1768291570000|2026-01-13 08:06:10|2338.4|2334.4|2338.4|2334.4|2338.7|2334.7|2337.8|2333.8|0
1768291580000|2026-01-13 08:06:20|2337.4|2333.4|2337.3|2333.3|2337.7|2333.7|2337.2|2333.2|4
1768291590000|2026-01-13 08:06:30|2337.2|2333.2|2337.7|2333.7|2337.7|2334.3|2335.8|2333.2|1
1768291600000|2026-01-13 08:06:40|2337.6|2333.6|2338.2|2334.2|2338.2|2334.2|2337.5|2333.5|0
1768291610000|2026-01-13 08:06:50|2338.1|2334.1|2336.5|2335|2338.2|2335|2336.5|2334.1|0
1768291620000|2026-01-13 08:07:00|2336.4|2334.9|2335.8|2331.8|2338.1|2335|2335.8|2331.8|6
1768291630000|2026-01-13 08:07:10|2336.4|2332.4|2334.4|2330.4|2336.4|2333|2334.2|2330.2|2
1768291650000|2026-01-13 08:07:30|2334.6|2330.6|2337.4|2333.4|2337.8|2333.8|2334.3|2330.6|10
1768291660000|2026-01-13 08:07:40|2337.3|2333.3|2337.4|2333.4|2337.4|2333.4|2337.2|2333.2|0
1768291670000|2026-01-13 08:07:50|2337.6|2333.6|2337.1|2333.1|2337.7|2333.7|2337.1|2333.1|0
1768291680000|2026-01-13 08:08:00|2337.2|2333.2|2337.1|2333.1|2337.3|2333.3|2337.1|2333.1|0
1768291690000|2026-01-13 08:08:10|2337|2333|2337|2333|2337|2333|2337|2333|0
1768291700000|2026-01-13 08:08:20|2336.9|2332.9|2336.8|2332.8|2336.9|2332.9|2336.8|2332.8|0
1768291710000|2026-01-13 08:08:30|2335.9|2334.4|2338|2334|2338.2|2334.4|2335.9|2333.9|2
1768291720000|2026-01-13 08:08:40|2337.9|2333.9|2337.3|2335.8|2337.9|2335.8|2337.3|2333.9|0
1768291730000|2026-01-13 08:08:50|2339.6|2335.6|2339.3|2335.3|2339.6|2335.6|2339.3|2335.3|3
1768291740000|2026-01-13 08:09:00|2338.7|2337.2|2340.7|2336.7|2340.8|2337.2|2338.7|2336.6|1
1768291750000|2026-01-13 08:09:10|2340.1|2338.6|2337.3|2333.3|2340.5|2338.6|2337.3|2333.3|7
1768291760000|2026-01-13 08:09:20|2337.6|2333.6|2338.6|2334.6|2338.6|2334.6|2337.6|2333.6|0
1768291770000|2026-01-13 08:09:30|2338.4|2334.4|2338.6|2334.6|2338.6|2334.6|2338.2|2334.2|0
1768291780000|2026-01-13 08:09:40|2338.7|2334.7|2338.3|2334.3|2338.7|2334.7|2338.2|2334.2|0
1768291790000|2026-01-13 08:09:50|2338.7|2334.7|2338.2|2334.2|2338.7|2334.7|2338.2|2334.2|0
1768291800000|2026-01-13 08:10:00|2338.3|2334.3|2338.6|2334.6|2338.8|2334.8|2338.3|2334.3|0
1768291810000|2026-01-13 08:10:10|2338.5|2334.5|2338.6|2334.6|2338.6|2334.6|2338.4|2334.4|0
1768291840000|2026-01-13 08:10:40|2338.8|2334.8|2339.2|2335.2|2339.9|2335.9|2338.8|2334.8|0
1768291850000|2026-01-13 08:10:50|2339.4|2335.4|2339.8|2335.8|2339.8|2335.8|2339.2|2335.2|0
1768291860000|2026-01-13 08:11:00|2340|2336|2342.6|2338.6|2342.8|2339.2|2340|2336|4
1768291870000|2026-01-13 08:11:10|2342.4|2338.4|2342.8|2338.8|2342.8|2338.8|2342.4|2338.4|1
1768291880000|2026-01-13 08:11:20|2341.6|2340.1|2342.5|2338.5|2342.8|2340.1|2341.6|2338.5|0
1768291890000|2026-01-13 08:11:30|2342.6|2338.6|2342.6|2338.6|2342.8|2338.8|2342.5|2338.5|0
1768291900000|2026-01-13 08:11:40|2342.7|2338.7|2341.6|2340.1|2342.8|2340.3|2341.6|2338.7|0
1768291910000|2026-01-13 08:11:50|2342.8|2338.8|2342.7|2338.7|2342.8|2338.8|2342.7|2338.7|0
1768291920000|2026-01-13 08:12:00|2342.8|2338.8|2342.8|2338.8|2342.8|2340.1|2341.5|2338.8|2
1768291930000|2026-01-13 08:12:10|2341.5|2340|2341.2|2339.7|2342.8|2340|2341.1|2338.5|1
1768291940000|2026-01-13 08:12:20|2342.6|2338.6|2340.2|2336.2|2342.6|2339.7|2340.1|2336.1|2
1768291950000|2026-01-13 08:12:30|2340.5|2336.5|2339|2337.5|2340.6|2337.5|2339|2336.5|0
1768291960000|2026-01-13 08:12:40|2340.4|2336.4|2339.3|2335.3|2340.4|2336.4|2339.3|2335.3|1
1768291970000|2026-01-13 08:12:50|2338.9|2334.9|2338.8|2334.8|2338.9|2334.9|2338.7|2334.7|0
1768291980000|2026-01-13 08:13:00|2338.9|2334.9|2337.1|2335.6|2339.2|2335.6|2337.1|2334.6|0
1768291990000|2026-01-13 08:13:10|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|2338.5|2334.5|0
1768292000000|2026-01-13 08:13:20|2338.8|2334.8|2339.9|2335.9|2339.9|2337|2338.5|2334.6|2
1768292010000|2026-01-13 08:13:30|2339.8|2335.8|2338.8|2337.3|2339.9|2337.3|2338.8|2335.8|0
1768292020000|2026-01-13 08:13:40|2338.9|2337.4|2338.9|2337.4|2338.9|2337.4|2338.9|2337.4|0
1768292040000|2026-01-13 08:14:00|2339.4|2337.9|2337.5|2333.5|2339.4|2337.9|2336.8|2332.8|5
1768292050000|2026-01-13 08:14:10|2337.6|2333.6|2338|2334|2338.3|2334.3|2337.6|2333.6|1
1768292060000|2026-01-13 08:14:20|2338.1|2334.1|2337.9|2333.9|2338.1|2334.1|2337.7|2333.7|0
1768292070000|2026-01-13 08:14:30|2337.8|2333.8|2338.3|2334.3|2338.6|2334.6|2337.8|2333.8|0
1768292080000|2026-01-13 08:14:40|2338.1|2334.1|2338.2|2334.2|2338.3|2334.3|2338.1|2334.1|0
1768292090000|2026-01-13 08:14:50|2338.3|2334.3|2337.9|2333.9|2338.3|2334.3|2337.9|2333.9|1
1768292100000|2026-01-13 08:15:00|2337.8|2333.8|2337.9|2333.9|2338.1|2335|2336.5|2333.8|0
1768292110000|2026-01-13 08:15:10|2337.8|2333.8|2336.5|2335|2337.9|2335|2336.5|2333.8|0
1768292120000|2026-01-13 08:15:20|2336.4|2334.9|2336.8|2332.8|2337.1|2334.9|2335.5|2332.8|1
1768292130000|2026-01-13 08:15:30|2335.5|2334|2336.8|2332.8|2337.1|2334.1|2335.1|2332.6|0
1768292140000|2026-01-13 08:15:40|2335.3|2333.8|2334.9|2333.4|2336.8|2333.9|2334.9|2332.3|0
1768292150000|2026-01-13 08:15:50|2336.4|2332.4|2336.5|2332.5|2336.5|2333.4|2334.8|2332.2|0
1768292160000|2026-01-13 08:16:00|2336.9|2332.9|2337.3|2333.3|2337.3|2333.3|2336.9|2332.9|0
1768292170000|2026-01-13 08:16:10|2337.2|2333.2|2335.9|2334.4|2337.5|2334.4|2335.9|2333.1|0
1768292180000|2026-01-13 08:16:20|2337.3|2333.3|2338.1|2334.1|2338.1|2334.5|2336|2333.3|0
1768292190000|2026-01-13 08:16:30|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|0
1768292200000|2026-01-13 08:16:40|2338.2|2334.2|2338.3|2334.3|2338.3|2335.4|2336.9|2334.2|0
1768292210000|2026-01-13 08:16:50|2338.2|2334.2|2338.1|2334.1|2338.2|2335.4|2336.9|2333.2|1
1768292220000|2026-01-13 08:17:00|2338.2|2334.2|2337.4|2335.9|2338.6|2335.9|2337.4|2334.2|0
1768292240000|2026-01-13 08:17:20|2337.3|2335.8|2338.6|2337.1|2338.6|2337.1|2337.3|2335.8|1
1768292250000|2026-01-13 08:17:30|2338|2334|2337.9|2333.9|2338.1|2334.1|2337.9|2333.9|1
1768292260000|2026-01-13 08:17:40|2336.5|2335|2337.1|2333.1|2337.8|2335|2336.4|2333.1|0
1768292270000|2026-01-13 08:17:50|2337|2333|2338.2|2334.2|2338.2|2334.2|2337|2333|1
1768292280000|2026-01-13 08:18:00|2338.4|2334.4|2337.3|2335.8|2338.4|2335.8|2337.3|2334.3|0
1768292290000|2026-01-13 08:18:10|2338.3|2334.3|2338.1|2334.1|2338.4|2335.8|2337.3|2334.1|0
1768292300000|2026-01-13 08:18:20|2338.2|2334.2|2336.6|2335.1|2338.2|2335.1|2336.6|2334.1|0
1768292310000|2026-01-13 08:18:30|2337.9|2333.9|2338.3|2334.3|2338.4|2334.4|2337.9|2333.9|0
1768292320000|2026-01-13 08:18:40|2337.3|2335.8|2337.2|2335.7|2338.4|2335.9|2337.2|2334.4|0
1768292330000|2026-01-13 08:18:50|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|0
1768292340000|2026-01-13 08:19:00|2338.3|2334.3|2338.4|2334.4|2338.4|2334.4|2338.3|2334.3|0
1768292360000|2026-01-13 08:19:20|2337.4|2335.9|2337.5|2336|2337.5|2336|2337.2|2335.7|0
1768292370000|2026-01-13 08:19:30|2337.2|2335.7|2339.6|2335.6|2339.6|2336|2337.2|2335.6|1
1768292380000|2026-01-13 08:19:40|2339.5|2335.5|2339.8|2335.8|2339.8|2335.8|2339.5|2335.5|0
1768292390000|2026-01-13 08:19:50|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|0
1768292400000|2026-01-13 08:20:00|2339.8|2335.8|2340.6|2336.6|2341|2337|2339.8|2335.8|1
1768292410000|2026-01-13 08:20:10|2340.7|2336.7|2341.1|2339.6|2342.7|2339.7|2340.7|2336.7|2
1768292420000|2026-01-13 08:20:20|2341|2339.5|2342.7|2338.7|2342.7|2339.5|2341|2337.9|3
1768292430000|2026-01-13 08:20:30|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|2342.7|2338.7|0
1768292440000|2026-01-13 08:20:40|2341.6|2340.1|2341.7|2340.2|2341.7|2340.2|2341.6|2340.1|9
1768292450000|2026-01-13 08:20:50|2342.5|2341|2342.6|2341.1|2342.6|2341.1|2342.5|2341|2
1768292460000|2026-01-13 08:21:00|2344.9|2340.9|2342.8|2341.3|2344.9|2341.9|2342.8|2340.8|2
1768292470000|2026-01-13 08:21:10|2342.6|2341.1|2341.4|2337.4|2342.6|2341.1|2341.4|2337.4|1
1768292480000|2026-01-13 08:21:20|2341.3|2337.3|2341.2|2337.2|2341.4|2337.4|2341.2|2337.2|0
1768292490000|2026-01-13 08:21:30|2341.3|2337.3|2341.4|2337.4|2342.6|2338.6|2341.2|2337.2|1
1768292500000|2026-01-13 08:21:40|2341.6|2337.6|2341.2|2337.2|2341.6|2337.6|2341.2|2337.2|3
1768292510000|2026-01-13 08:21:50|2341.4|2337.4|2341.5|2337.5|2341.5|2338.5|2339.9|2337.2|0
1768292520000|2026-01-13 08:22:00|2340|2338.5|2340|2338.5|2340|2338.5|2340|2338.5|0
1768292530000|2026-01-13 08:22:10|2339.8|2338.3|2340.4|2336.4|2340.5|2338.3|2339.8|2336.1|1
1768292540000|2026-01-13 08:22:20|2340.5|2336.5|2340.2|2336.2|2340.5|2337.5|2339|2336.1|0
1768292550000|2026-01-13 08:22:30|2340.1|2336.1|2340.4|2336.4|2340.7|2337.5|2339|2336.1|0
1768292560000|2026-01-13 08:22:40|2338.9|2337.4|2338.9|2337.4|2340.2|2337.4|2338.9|2336.2|2
1768292570000|2026-01-13 08:22:50|2338.7|2337.2|2339.6|2335.6|2339.6|2337.2|2338.7|2335.6|0
1768292580000|2026-01-13 08:23:00|2338.3|2336.8|2339.5|2335.5|2339.5|2336.8|2337.9|2335.1|0
1768292590000|2026-01-13 08:23:10|2339.8|2335.8|2339.5|2335.5|2339.8|2335.8|2339.5|2335.5|0
1768292600000|2026-01-13 08:23:20|2339.9|2335.9|2339.1|2337.6|2341|2337.6|2339|2335.9|2
1768292610000|2026-01-13 08:23:30|2339.8|2335.8|2340|2338.5|2341.1|2338.5|2339.8|2335.8|2
1768292620000|2026-01-13 08:23:40|2339.7|2338.2|2338.2|2334.2|2339.7|2338.2|2337.7|2333.7|3
1768292630000|2026-01-13 08:23:50|2338.5|2334.5|2337.6|2336.1|2338.8|2336.1|2337.6|2334.4|1
1768292640000|2026-01-13 08:24:00|2337.7|2336.2|2340.1|2336.1|2340.7|2337.8|2337.7|2335.8|2
1768292650000|2026-01-13 08:24:10|2340.2|2336.2|2340.5|2336.5|2340.6|2336.6|2340.2|2336.2|0
1768292660000|2026-01-13 08:24:20|2340.4|2336.4|2340.4|2336.4|2340.4|2336.4|2340.3|2336.3|0
1768292670000|2026-01-13 08:24:30|2339.7|2335.7|2340.5|2336.5|2340.5|2336.5|2339.7|2335.7|0
1768292680000|2026-01-13 08:24:40|2340.4|2336.4|2340.6|2336.6|2340.6|2336.6|2340.4|2336.4|0
1768292690000|2026-01-13 08:24:50|2341.1|2337.1|2340.8|2336.8|2341.1|2337.1|2340.7|2336.7|1
1768292700000|2026-01-13 08:25:00|2340.9|2336.9|2340.1|2336.1|2340.9|2336.9|2339.8|2335.8|0
1768292710000|2026-01-13 08:25:10|2340.2|2336.2|2340.4|2336.4|2340.5|2336.5|2339.9|2335.9|0
1768292720000|2026-01-13 08:25:20|2340.3|2336.3|2339.6|2335.6|2340.3|2336.3|2339.3|2335.3|1
1768292730000|2026-01-13 08:25:30|2339.8|2335.8|2340|2336|2340|2336|2339.6|2335.6|0
1768292740000|2026-01-13 08:25:40|2339.9|2335.9|2338.9|2337.4|2340|2337.4|2338.8|2335.9|0
1768292750000|2026-01-13 08:25:50|2340.5|2336.5|2341.1|2337.1|2341.1|2337.1|2340.5|2336.5|0
1768292760000|2026-01-13 08:26:00|2341.2|2337.2|2340.6|2339.1|2341.7|2339.1|2340.6|2337.2|1
1768292770000|2026-01-13 08:26:10|2340.5|2339|2342.9|2341.4|2343.9|2341.4|2340.5|2339|3
1768292780000|2026-01-13 08:26:20|2343|2341.5|2344|2342.5|2344|2342.5|2343|2341.5|1
1768292790000|2026-01-13 08:26:30|2344.1|2342.6|2345|2343.5|2345|2343.5|2344.1|2342.6|5
1768292800000|2026-01-13 08:26:40|2344.9|2343.4|2345.9|2341.9|2345.9|2343.6|2344.9|2341.7|3
1768292810000|2026-01-13 08:26:50|2345.6|2344.1|2345.6|2344.1|2345.6|2344.1|2345.6|2344.1|3
1768292820000|2026-01-13 08:27:00|2345.7|2344.2|2347.7|2343.7|2347.7|2344.3|2345.7|2343.5|1
1768292830000|2026-01-13 08:27:10|2347.6|2343.6|2349.7|2348.2|2349.7|2348.2|2346.2|2343.6|2
1768292840000|2026-01-13 08:27:20|2349.8|2348.3|2347.3|2345.8|2349.8|2348.3|2346.9|2344.6|1
1768292850000|2026-01-13 08:27:30|2348.1|2344.1|2346.7|2345.2|2348.4|2345.4|2346.7|2344.1|1
1768292860000|2026-01-13 08:27:40|2346.4|2344.9|2347.5|2346|2348.7|2346|2345.6|2343|5
1768292870000|2026-01-13 08:27:50|2349|2345|2348.8|2344.8|2349|2345.9|2347|2344.8|1
1768292880000|2026-01-13 08:28:00|2348.9|2344.9|2349.9|2345.9|2350.1|2346.6|2347.9|2344.9|0
1768292890000|2026-01-13 08:28:10|2348.6|2347.1|2350.1|2346.1|2350.3|2348.4|2348.6|2346.1|1
1768292900000|2026-01-13 08:28:20|2349|2347.5|2349.8|2345.8|2349.8|2347.5|2347.8|2345.5|3
1768292910000|2026-01-13 08:28:30|2349.7|2345.7|2348.3|2344.3|2349.7|2346.9|2347.3|2344.2|3
1768292920000|2026-01-13 08:28:40|2348.2|2344.2|2347.1|2345.6|2348.5|2346|2347.1|2344.2|2
1768292930000|2026-01-13 08:28:50|2346.8|2345.3|2347.2|2345.7|2348.4|2345.7|2346.4|2344.4|4
1768292940000|2026-01-13 08:29:00|2347.3|2345.8|2350.9|2346.9|2350.9|2347.7|2347.3|2345.5|1
1768292950000|2026-01-13 08:29:10|2349.8|2348.3|2349.6|2348.1|2349.8|2348.3|2349.6|2348.1|2
1768292960000|2026-01-13 08:29:20|2349.7|2348.2|2349.8|2348.3|2349.9|2348.4|2349.6|2348.1|0
1768292970000|2026-01-13 08:29:30|2349.7|2348.2|2350.1|2348.6|2350.3|2348.6|2349|2345.9|6
1768292980000|2026-01-13 08:29:40|2350.3|2348.8|2350|2348.5|2351.1|2348.8|2350|2347.1|4
1768292990000|2026-01-13 08:29:50|2350.1|2348.6|2350.1|2348.6|2350.1|2348.6|2350.1|2348.6|0
1768293000000|2026-01-13 08:30:00|2350.3|2348.8|2351.8|2347.8|2352.4|2350.9|2350.3|2347.6|6
1768293010000|2026-01-13 08:30:10|2352|2348|2349.8|2345.8|2352|2348.9|2349.8|2345.8|1
1768293020000|2026-01-13 08:30:20|2350|2346|2348.9|2344.9|2350|2346|2348.9|2344.9|0
1768293030000|2026-01-13 08:30:30|2349|2345|2349.4|2345.4|2349.4|2345.4|2349|2345|0
1768293040000|2026-01-13 08:30:40|2349.2|2345.2|2349|2345|2349.2|2346.4|2347.9|2344.9|0
1768293050000|2026-01-13 08:30:50|2348.9|2344.9|2349.6|2345.6|2349.6|2345.6|2348.9|2344.9|0
1768293060000|2026-01-13 08:31:00|2349.5|2345.5|2349.2|2345.2|2349.6|2345.6|2349.2|2345.2|0
1768293070000|2026-01-13 08:31:10|2349.1|2345.1|2349.6|2348.1|2350.8|2348.2|2349.1|2345.1|2
1768293080000|2026-01-13 08:31:20|2350.8|2346.8|2349.1|2347.6|2350.8|2348.2|2349.1|2345.8|1
1768293090000|2026-01-13 08:31:30|2350.1|2346.1|2349.4|2345.4|2350.1|2347.4|2348.5|2345.4|0
1768293100000|2026-01-13 08:31:40|2349.5|2345.5|2350.2|2346.2|2350.7|2347.6|2348.4|2345.5|2
1768293110000|2026-01-13 08:31:50|2350.1|2346.1|2350.1|2346.1|2350.2|2346.2|2350.1|2346.1|0
1768293120000|2026-01-13 08:32:00|2350.2|2346.2|2348.8|2344.8|2350.4|2346.4|2348.8|2344.8|0
1768293130000|2026-01-13 08:32:10|2347.3|2345.8|2349.1|2345.1|2349.6|2345.8|2347.3|2344.5|0
1768293140000|2026-01-13 08:32:20|2347.7|2346.2|2349|2345|2349.4|2346.2|2347.7|2345|0
1768293150000|2026-01-13 08:32:30|2348.9|2344.9|2348.5|2344.5|2349|2345|2347.7|2343.7|1
1768293160000|2026-01-13 08:32:40|2348.2|2344.2|2348.6|2344.6|2348.7|2344.7|2347.9|2343.9|0
1768293170000|2026-01-13 08:32:50|2348.7|2344.7|2350.5|2346.5|2350.5|2347|2348.2|2344.2|3
1768293180000|2026-01-13 08:33:00|2350.6|2346.6|2349.6|2348.1|2350.8|2348.1|2349.6|2346.6|1
1768293190000|2026-01-13 08:33:10|2349.7|2348.2|2348.6|2344.6|2350.1|2348.2|2348.5|2344.5|2
1768293200000|2026-01-13 08:33:20|2348.5|2344.5|2348.9|2344.9|2348.9|2344.9|2348.5|2344.5|0
1768293210000|2026-01-13 08:33:30|2349.1|2345.1|2348.7|2344.7|2349.1|2345.1|2348.6|2344.6|0
1768293220000|2026-01-13 08:33:40|2348.8|2344.8|2349.4|2345.4|2349.4|2345.4|2348.8|2344.8|0
1768293230000|2026-01-13 08:33:50|2348.4|2346.9|2348.5|2344.5|2349.4|2346.9|2348.4|2344.5|0
1768293240000|2026-01-13 08:34:00|2348.4|2344.4|2346.8|2342.8|2348.5|2344.5|2346.8|2342.8|1
1768293250000|2026-01-13 08:34:10|2345.7|2344.2|2345.7|2344.2|2345.7|2344.2|2345.6|2344.1|5
1768293260000|2026-01-13 08:34:20|2347.8|2343.8|2348.6|2344.6|2348.6|2344.6|2347.6|2343.6|3
1768293270000|2026-01-13 08:34:30|2349|2345|2348.5|2347|2349.8|2347.1|2348.5|2345|0
1768293280000|2026-01-13 08:34:40|2348.7|2347.2|2350.5|2346.5|2350.7|2347.2|2348.7|2346.4|1
1768293290000|2026-01-13 08:34:50|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|0
1768293300000|2026-01-13 08:35:00|2349.1|2347.6|2350|2346|2350.6|2347.6|2349.1|2345.7|3
1768293310000|2026-01-13 08:35:10|2350.1|2346.1|2350.3|2348.8|2351.5|2349.2|2349.5|2346.1|3
1768293320000|2026-01-13 08:35:20|2351.6|2347.6|2351.5|2347.5|2351.6|2348.8|2350|2347.5|1
1768293330000|2026-01-13 08:35:30|2350.2|2348.7|2351.4|2347.4|2351.4|2348.8|2350.2|2347.3|0
1768293350000|2026-01-13 08:35:50|2351.3|2347.3|2349.9|2348.4|2351.3|2348.4|2349.9|2347.3|0
1768293360000|2026-01-13 08:36:00|2349.7|2348.2|2347|2343|2349.7|2348.2|2346.3|2343|5
1768293370000|2026-01-13 08:36:10|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|0
1768293380000|2026-01-13 08:36:20|2345.9|2344.4|2347.6|2343.6|2347.6|2345|2345.8|2343.5|2
1768293390000|2026-01-13 08:36:30|2348.2|2344.2|2348.8|2344.8|2348.8|2344.8|2348.1|2344.1|0
1768293400000|2026-01-13 08:36:40|2348.9|2344.9|2347.3|2345.8|2349|2346.4|2347.2|2344.7|0
1768293410000|2026-01-13 08:36:50|2347.4|2345.9|2347|2343|2348.2|2345.9|2347|2343|4
1768293420000|2026-01-13 08:37:00|2345.6|2344.1|2345.5|2344|2345.6|2344.1|2345.5|2344|0
1768293440000|2026-01-13 08:37:20|2345.3|2343.8|2348|2344|2348|2344.2|2345|2343.5|5
1768293450000|2026-01-13 08:37:30|2346.5|2345|2345|2343.5|2346.5|2345|2345|2343.5|1
1768293460000|2026-01-13 08:37:40|2344.9|2343.4|2345.1|2343.6|2345.2|2343.7|2344.9|2343.4|0
1768293470000|2026-01-13 08:37:50|2345.3|2343.8|2345.1|2343.6|2345.3|2343.8|2345|2343.5|0
1768293480000|2026-01-13 08:38:00|2345|2343.5|2347|2343|2347|2344|2345|2343|1
1768293490000|2026-01-13 08:38:10|2345.7|2344.2|2345.8|2344.3|2345.8|2344.3|2345.5|2344|0
1768293500000|2026-01-13 08:38:20|2347.7|2343.7|2345.7|2344.2|2347.7|2344.4|2345.7|2343.7|0
1768293510000|2026-01-13 08:38:30|2345.3|2343.8|2347.9|2343.9|2347.9|2344.9|2345.1|2343.6|4
1768293520000|2026-01-13 08:38:40|2346.5|2345|2347.9|2343.9|2347.9|2345|2346.5|2343.9|0
1768293530000|2026-01-13 08:38:50|2346.4|2344.9|2346.9|2342.9|2346.9|2344.9|2345.3|2342.8|2
1768293540000|2026-01-13 08:39:00|2345.4|2343.9|2345.1|2343.6|2345.4|2343.9|2345.1|2343.6|0
1768293550000|2026-01-13 08:39:10|2345|2343.5|2343.7|2342.2|2345.4|2343.5|2343.6|2340.6|1
1768293560000|2026-01-13 08:39:20|2344.8|2340.8|2344.9|2340.9|2345.5|2342.5|2343.4|2340.4|1
1768293570000|2026-01-13 08:39:30|2345|2341|2343.1|2341.6|2345|2342.2|2343.1|2340.6|0
1768293580000|2026-01-13 08:39:40|2344.6|2340.6|2344.7|2340.7|2344.9|2342.3|2343.6|2340.6|0
1768293590000|2026-01-13 08:39:50|2343.6|2342.1|2343.6|2342.1|2344.7|2342.1|2343.6|2340.7|0
1768293600000|2026-01-13 08:40:00|2343.8|2342.3|2345.3|2341.3|2345.7|2342.3|2343.8|2341.3|1
1768293610000|2026-01-13 08:40:10|2345.4|2341.4|2345|2341|2345.4|2342.2|2343.5|2340.9|0
1768293620000|2026-01-13 08:40:20|2344.9|2340.9|2343.6|2342.1|2344.9|2342.1|2343.6|2340.9|1
1768293630000|2026-01-13 08:40:30|2345.3|2341.3|2345.8|2341.8|2345.8|2341.8|2345.1|2341.1|0
1768293640000|2026-01-13 08:40:40|2345.9|2341.9|2345.4|2341.4|2346.1|2343.1|2344.6|2341.4|0
1768293650000|2026-01-13 08:40:50|2345.5|2341.5|2344.5|2343|2345.5|2343.1|2344.1|2341.5|0
1768293660000|2026-01-13 08:41:00|2344.4|2342.9|2342.3|2338.3|2344.5|2343|2341.1|2337.8|4
1768293670000|2026-01-13 08:41:10|2342.4|2338.4|2343.2|2339.2|2343.3|2339.7|2341.1|2338.4|6
1768293680000|2026-01-13 08:41:20|2341.6|2340.1|2343.8|2339.8|2344.1|2341.3|2341.6|2338.7|3
1768293690000|2026-01-13 08:41:30|2344|2340|2343.1|2341.6|2344.1|2341.6|2343|2340|1
1768293700000|2026-01-13 08:41:40|2345|2341|2345.1|2341.1|2345.5|2342.1|2343.6|2341|0
1768293710000|2026-01-13 08:41:50|2343.6|2342.1|2344.7|2340.7|2345|2342.2|2343|2340.4|2
1768293720000|2026-01-13 08:42:00|2344.8|2340.8|2347.1|2343.1|2347.1|2343.1|2344.8|2340.8|0
1768293730000|2026-01-13 08:42:10|2347.2|2343.2|2346.1|2344.6|2347.2|2344.7|2346.1|2343.2|0
1768293740000|2026-01-13 08:42:20|2346.2|2344.7|2346.2|2344.7|2346.2|2344.7|2346.1|2344.6|0
1768293760000|2026-01-13 08:42:40|2347.3|2345.8|2348.4|2344.4|2348.4|2346.1|2347.2|2344.4|5
1768293770000|2026-01-13 08:42:50|2347.2|2345.7|2347.4|2343.4|2348.4|2345.7|2346.1|2343.3|0
1768293780000|2026-01-13 08:43:00|2347.6|2343.6|2346.4|2344.9|2347.6|2344.9|2346.3|2343.4|0
1768293790000|2026-01-13 08:43:10|2346.5|2345|2348|2346.5|2348|2346.5|2346.4|2344.9|3
1768293800000|2026-01-13 08:43:20|2348.1|2346.6|2348.8|2344.8|2350|2346.6|2348.1|2344.8|1
1768293810000|2026-01-13 08:43:30|2349.2|2345.2|2348.1|2344.1|2349.2|2346.9|2348.1|2344.1|2
1768293820000|2026-01-13 08:43:40|2347.9|2343.9|2346.5|2342.5|2348.1|2344.1|2346|2342|2
1768293830000|2026-01-13 08:43:50|2346.4|2342.4|2346.3|2342.3|2346.4|2343.5|2345|2342.3|0
1768293840000|2026-01-13 08:44:00|2344.8|2343.3|2346.1|2342.1|2346.1|2343.3|2344.4|2341.6|0
1768293850000|2026-01-13 08:44:10|2346.2|2342.2|2344.8|2343.3|2346.2|2343.3|2343.5|2340.8|3
1768293860000|2026-01-13 08:44:20|2344.9|2343.4|2346.2|2344.7|2347.5|2344.8|2344.9|2343.4|50
1768293870000|2026-01-13 08:44:30|2346.1|2344.6|2347|2345.5|2347|2345.5|2346.1|2344.6|1
1768293880000|2026-01-13 08:44:40|2347.1|2345.6|2345.2|2343.7|2347.1|2345.6|2345.2|2342.6|2
1768293890000|2026-01-13 08:44:50|2345.3|2343.8|2347.4|2343.4|2347.6|2344.1|2345.3|2342.8|0
1768293900000|2026-01-13 08:45:00|2346.9|2345.4|2348|2344|2348.4|2345.4|2346.9|2344|1
1768293910000|2026-01-13 08:45:10|2347.4|2343.4|2345.1|2343.6|2347.4|2343.8|2345.1|2343|0
1768293920000|2026-01-13 08:45:20|2345.3|2343.8|2345.7|2344.2|2346.9|2344.2|2345.3|2342.6|0
1768293930000|2026-01-13 08:45:30|2346.9|2342.9|2345.7|2344.2|2346.9|2344.2|2345.7|2342.8|1
1768293940000|2026-01-13 08:45:40|2346.7|2342.7|2347.7|2343.7|2347.8|2343.8|2346.7|2342.7|1
1768293950000|2026-01-13 08:45:50|2347.6|2343.6|2347.3|2343.3|2347.8|2344.8|2346.3|2343|0
1768293960000|2026-01-13 08:46:00|2347|2343|2348.1|2344.1|2348.1|2344.1|2347|2343|1
1768293970000|2026-01-13 08:46:10|2348.2|2344.2|2346.9|2345.4|2348.3|2345.4|2346.7|2344.2|0
1768294000000|2026-01-13 08:46:40|||||||||1
1768294010000|2026-01-13 08:46:50|2346.8|2345.3|2347.7|2346.2|2348.8|2346.2|2346.8|2344.3|0
1768294020000|2026-01-13 08:47:00|2347.6|2346.1|2348|2346.5|2348|2346.5|2347.6|2346.1|1
1768294030000|2026-01-13 08:47:10|2349.7|2345.7|2349.8|2345.8|2349.8|2345.8|2349.6|2345.6|0
1768294040000|2026-01-13 08:47:20|2349.2|2347.7|2349.5|2345.5|2349.5|2347.7|2348.3|2345.1|1
1768294050000|2026-01-13 08:47:30|2349.6|2345.6|2349.7|2345.7|2349.7|2345.7|2349.6|2345.6|0
1768294060000|2026-01-13 08:47:40|2349.6|2345.6|2347.9|2346.4|2349.6|2346.4|2347.9|2345.6|0
1768294070000|2026-01-13 08:47:50|2348.2|2344.2|2349.6|2345.6|2349.7|2346.2|2347.7|2344.2|4
1768294080000|2026-01-13 08:48:00|2349.7|2345.7|2349.6|2345.6|2349.7|2347.1|2348.6|2345.6|0
1768294090000|2026-01-13 08:48:10|2348.1|2346.6|2349.2|2345.2|2349.2|2346.6|2348.1|2345.1|0
1768294100000|2026-01-13 08:48:20|2349.1|2345.1|2348.3|2344.3|2349.1|2345.1|2348.3|2344.3|0
1768294110000|2026-01-13 08:48:30|2348.5|2344.5|2348.7|2344.7|2348.7|2344.7|2348.4|2344.4|1
1768294120000|2026-01-13 08:48:40|2348.8|2344.8|2348.4|2344.4|2349.1|2345.1|2348.3|2344.3|0
1768294130000|2026-01-13 08:48:50|2348.5|2344.5|2349.2|2345.2|2349.9|2346.6|2348.1|2344.5|1
1768294140000|2026-01-13 08:49:00|2348.9|2344.9|2347.3|2345.8|2349|2345.8|2347.3|2344.9|0
1768294150000|2026-01-13 08:49:10|2346.3|2344.8|2345.7|2344.2|2346.3|2344.8|2345.7|2344.2|4
1768294160000|2026-01-13 08:49:20|2345.9|2344.4|2347.8|2343.8|2347.8|2344.4|2345.9|2343.4|0
1768294170000|2026-01-13 08:49:30|2345.7|2344.2|2347.9|2346.4|2349|2346.4|2345.7|2344.2|1
1768294180000|2026-01-13 08:49:40|2347.5|2346|2347.5|2346|2347.5|2346|2347.5|2346|0
1768294190000|2026-01-13 08:49:50|2348.1|2344.1|2348|2344|2348.1|2344.1|2347.7|2343.7|1
1768294200000|2026-01-13 08:50:00|2347.9|2343.9|2345.9|2344.4|2348|2344.4|2345.8|2343.3|0
1768294210000|2026-01-13 08:50:10|2347.4|2343.4|2347.4|2343.4|2347.4|2344.5|2345.9|2343.2|2
1768294220000|2026-01-13 08:50:20|2347.5|2343.5|2347.3|2345.8|2348|2345.8|2347|2343.5|0
1768294230000|2026-01-13 08:50:30|2347.1|2345.6|2347.9|2343.9|2348.2|2345.6|2346.9|2343.9|0
1768294240000|2026-01-13 08:50:40|2348|2344|2347.6|2346.1|2348.6|2346.3|2346.9|2344|1
1768294250000|2026-01-13 08:50:50|2347.8|2346.3|2347.8|2346.3|2347.8|2346.3|2347.8|2346.3|0
1768294260000|2026-01-13 08:51:00|2347.9|2346.4|2349.5|2345.5|2350|2347.2|2347.9|2345.5|1
1768294270000|2026-01-13 08:51:10|2349.4|2345.4|2347.4|2345.9|2349.4|2345.9|2347.4|2345.3|0
1768294280000|2026-01-13 08:51:20|2349.3|2345.3|2349.7|2345.7|2349.8|2345.8|2349.3|2345.3|2
1768294290000|2026-01-13 08:51:30|2349.8|2345.8|2349.8|2345.8|2349.8|2345.8|2349.7|2345.7|0
1768294300000|2026-01-13 08:51:40|2349.7|2345.7|2347.8|2346.3|2349.7|2346.3|2347.8|2345.2|0
1768294320000|2026-01-13 08:52:00|2347.6|2346.1|2347.8|2346.3|2347.8|2346.3|2347.6|2346.1|0
1768294330000|2026-01-13 08:52:10|2347.6|2343.8|2347.8|2343.8|2348|2344|2347.6|2343.6|3
1768294340000|2026-01-13 08:52:20|2347.9|2343.9|2348.8|2344.8|2348.8|2345.5|2347|2343.9|0
1768294350000|2026-01-13 08:52:30|2348.9|2344.9|2349|2347.5|2350.1|2347.5|2348.1|2344.9|1
1768294370000|2026-01-13 08:52:50|2349.6|2348.1|2349.1|2347.6|2349.6|2348.1|2348.9|2347.4|1
1768294380000|2026-01-13 08:53:00|2349|2347.5|2349.1|2347.6|2349.1|2347.6|2349|2347.5|0
1768294390000|2026-01-13 08:53:10|2349|2347.5|2348|2346.5|2349.4|2347.5|2348|2345.3|2
1768294400000|2026-01-13 08:53:20|2347.9|2346.4|2349|2345|2349|2346.5|2347.9|2345|0
1768294420000|2026-01-13 08:53:40|2347.5|2346|2347|2345.5|2348.5|2346|2347|2344.5|0
1768294430000|2026-01-13 08:53:50|2348.5|2344.5|2348.3|2344.3|2348.5|2344.5|2348.2|2344.2|0
1768294440000|2026-01-13 08:54:00|2348.2|2344.2|2348.1|2344.1|2348.2|2344.2|2347.9|2343.9|0
1768294450000|2026-01-13 08:54:10|2348|2344|2347.8|2343.8|2348|2344|2347.8|2343.8|0
1768294460000|2026-01-13 08:54:20|2346.5|2345|2348.1|2344.1|2348.1|2345|2346.5|2343.9|0
1768294470000|2026-01-13 08:54:30|2348.2|2344.2|2348.1|2344.1|2348.3|2344.3|2348.1|2344.1|0
1768294480000|2026-01-13 08:54:40|2347.5|2346|2347.5|2346|2348.5|2346|2347.5|2344.4|1
1768294490000|2026-01-13 08:54:50|2348.5|2344.5|2349.5|2345.5|2349.5|2346.1|2347.4|2344.5|1
1768294500000|2026-01-13 08:55:00|2349.1|2345.1|2348.6|2344.6|2349.4|2345.4|2348.5|2344.5|0
1768294510000|2026-01-13 08:55:10|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|0
1768294520000|2026-01-13 08:55:20|2348.6|2344.6|2350.5|2349|2350.5|2349|2348.6|2344.6|3
1768294530000|2026-01-13 08:55:30|2351.1|2347.1|2349.3|2347.8|2351.1|2348.2|2349.3|2346.8|7
1768294540000|2026-01-13 08:55:40|||||||||1
1768294550000|2026-01-13 08:55:50|2349.1|2347.6|2349.4|2347.9|2349.5|2348|2349.1|2347.6|1
1768294560000|2026-01-13 08:56:00|2349.1|2347.6|2349.1|2347.6|2349.1|2347.6|2349.1|2347.6|7
1768294570000|2026-01-13 08:56:10|2348.8|2347.3|2348.8|2344.8|2349.3|2347.3|2347.6|2344.8|1
1768294580000|2026-01-13 08:56:20|2347.8|2346.3|2348|2346.5|2349.3|2346.8|2347.8|2345.3|0
1768294590000|2026-01-13 08:56:30|2349.3|2345.3|2348.9|2344.9|2349.3|2346.8|2348.3|2344.9|0
1768294600000|2026-01-13 08:56:40|2347.9|2346.4|2349|2345|2349|2346.5|2347.9|2345|0
1768294610000|2026-01-13 08:56:50|2348|2346.5|2349.1|2345.1|2349.1|2346.5|2347.6|2344.6|0
1768294620000|2026-01-13 08:57:00|2348.1|2346.6|2348.2|2346.7|2348.2|2346.7|2348.1|2346.6|0
1768294630000|2026-01-13 08:57:10|2348.4|2346.9|2348.9|2347.4|2348.9|2347.4|2348.4|2346.9|1
1768294640000|2026-01-13 08:57:20|2349|2347.5|2351.2|2347.2|2351.2|2348.4|2349|2346.8|1
1768294650000|2026-01-13 08:57:30|2349.9|2348.4|2349.8|2348.3|2349.9|2348.4|2349.7|2348.2|0
1768294660000|2026-01-13 08:57:40|2349.6|2348.1|2349.7|2345.7|2349.7|2348.1|2349.6|2345.7|1
1768294670000|2026-01-13 08:57:50|2349.8|2345.8|2349.8|2345.8|2350.1|2346.1|2349.8|2345.8|0
1768294680000|2026-01-13 08:58:00|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|1
1768294690000|2026-01-13 08:58:10|2349.1|2345.1|2349.3|2345.3|2349.3|2346.7|2348.2|2344.8|0
1768294700000|2026-01-13 08:58:20|2348.3|2346.8|2348.3|2346.8|2348.3|2346.8|2348.3|2346.8|0
1768294710000|2026-01-13 08:58:30|2348.2|2346.7|2348.8|2344.8|2349.3|2346.7|2348.1|2344.7|0
1768294720000|2026-01-13 08:58:40|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|0
1768294730000|2026-01-13 08:58:50|2348.6|2344.6|2347.7|2346.2|2348.7|2346.2|2347.7|2344.6|0
1768294750000|2026-01-13 08:59:10|2347.8|2346.3|2349.9|2345.9|2349.9|2346.3|2347.7|2345.9|2
1768294760000|2026-01-13 08:59:20|2349.7|2345.7|2349.7|2345.7|2349.9|2345.9|2349.5|2345.5|0
1768294770000|2026-01-13 08:59:30|2349.3|2345.3|2349.6|2345.6|2349.6|2345.6|2349.3|2345.3|0
1768294780000|2026-01-13 08:59:40|2349.3|2345.3|2348.4|2346.9|2349.7|2346.9|2348.1|2345.3|2
1768294790000|2026-01-13 08:59:50|2349.5|2345.5|2348.7|2344.7|2349.5|2346.7|2348.2|2344.7|0
1768294800000|2026-01-13 09:00:00|2348.5|2344.5|2350.8|2346.8|2350.8|2346.8|2347.1|2344.5|3
1768294810000|2026-01-13 09:00:10|2350.9|2346.9|2349.9|2348.4|2351.2|2348.4|2349.8|2346.9|4
1768294820000|2026-01-13 09:00:20|2350.1|2348.6|2356.1|2352.1|2356.1|2353.3|2350.1|2348.6|3
1768294830000|2026-01-13 09:00:30|2354.9|2353.4|2354.8|2353.3|2356.1|2353.4|2354.8|2352.1|1
1768294840000|2026-01-13 09:00:40|2354.6|2353.1|2354.6|2353.1|2356.1|2353.3|2354.6|2352.1|0
1768294850000|2026-01-13 09:00:50|2354.8|2353.3|2355|2353.5|2356|2353.5|2354.8|2351.6|9
1768294860000|2026-01-13 09:01:00|2355.1|2353.6|2355.1|2351.1|2355.3|2353.8|2354.8|2350.8|11
1768294870000|2026-01-13 09:01:10|2355.2|2351.2|2353.6|2349.6|2355.2|2352.5|2351.2|2348.8|2
1768294880000|2026-01-13 09:01:20|2352.5|2351|2353.7|2352.2|2354.7|2352.3|2352.5|2350.3|2
1768294890000|2026-01-13 09:01:30|2353.9|2352.4|2355.2|2351.2|2355.2|2352.4|2353.9|2351.1|1
1768294900000|2026-01-13 09:01:40|2355.4|2351.4|2355.8|2351.8|2355.8|2351.8|2355.4|2351.4|1
1768294910000|2026-01-13 09:01:50|2356.1|2352.1|2355.1|2351.1|2356.1|2352.1|2355|2351|1
1768294920000|2026-01-13 09:02:00|2355|2351|2354.2|2350.2|2355|2351|2353.8|2349.8|1
1768294930000|2026-01-13 09:02:10|2354.5|2350.5|2353.5|2352|2354.6|2352|2353.5|2350.5|0
1768294940000|2026-01-13 09:02:20|2353.6|2352.1|2354.2|2352.7|2354.2|2352.7|2353.4|2351.9|2
1768294950000|2026-01-13 09:02:30|2354.3|2352.8|2356|2352|2356|2353.8|2354.3|2351.2|4
1768294960000|2026-01-13 09:02:40|2355.5|2351.5|2354.6|2350.6|2355.5|2351.5|2354.6|2350.6|2
1768294970000|2026-01-13 09:02:50|2354.9|2350.9|2354.6|2350.6|2354.9|2350.9|2354.6|2350.6|0
1768294980000|2026-01-13 09:03:00|2353.1|2351.6|2354.2|2352.7|2355.2|2352.7|2353.1|2350.5|0
1768294990000|2026-01-13 09:03:10|2354.5|2350.5|2354.8|2350.8|2354.8|2350.8|2354.5|2350.5|2
1768295000000|2026-01-13 09:03:20|2353.5|2352|2352.9|2351.4|2354.7|2352|2352.9|2350.6|1
1768295010000|2026-01-13 09:03:30|2353.1|2351.6|2352.8|2348.8|2353.1|2351.6|2351.1|2348.6|2
1768295020000|2026-01-13 09:03:40|2352.6|2348.6|2351.9|2350.4|2353|2350.4|2351.6|2348.5|1
1768295030000|2026-01-13 09:03:50|2352|2350.5|2352|2350.5|2352.1|2350.6|2352|2350.5|0
1768295040000|2026-01-13 09:04:00|2353|2349|2353|2349|2353|2349|2352.9|2348.9|0
1768295050000|2026-01-13 09:04:10|2352|2350.5|2352.8|2348.8|2352.8|2350.6|2352|2348.4|1
1768295060000|2026-01-13 09:04:20|2351.8|2350.3|2351.8|2350.3|2351.9|2350.4|2351.8|2350.3|0
1768295070000|2026-01-13 09:04:30|2351.7|2350.2|2352|2350.5|2352.9|2350.5|2351.7|2348.9|0
1768295080000|2026-01-13 09:04:40|2352.9|2348.9|2351.5|2350|2352.9|2350|2351.5|2348.7|2
1768295090000|2026-01-13 09:04:50|2352.9|2348.9|2352.8|2348.8|2352.9|2350.2|2351.7|2348.8|0
1768295100000|2026-01-13 09:05:00|2352.9|2348.9|2352.8|2348.8|2352.9|2348.9|2352.8|2348.8|0
1768295110000|2026-01-13 09:05:10|2351.5|2350|2352.1|2350.6|2352.7|2350.6|2351.3|2348.7|0
1768295120000|2026-01-13 09:05:20|2352.2|2350.7|2352.7|2348.7|2353.3|2350.8|2352|2348.7|1
1768295130000|2026-01-13 09:05:30|2351.5|2350|2351.7|2350.2|2351.7|2350.2|2351.5|2350|0
1768295140000|2026-01-13 09:05:40|2351.6|2350.1|2352.7|2348.7|2353|2350.2|2351.5|2348.7|0
1768295150000|2026-01-13 09:05:50|2352.9|2348.9|2351.9|2350.4|2353|2350.4|2351.7|2348.9|0
1768295160000|2026-01-13 09:06:00|2352|2350.5|2353.4|2351.9|2354.1|2351.9|2352|2350.1|1
1768295170000|2026-01-13 09:06:10|2353.5|2352|2354|2350|2354|2352.3|2353.5|2350|2
1768295180000|2026-01-13 09:06:20|2354.1|2350.1|2352.7|2351.2|2354.1|2351.2|2352.7|2350.1|0
1768295190000|2026-01-13 09:06:30|2354.1|2350.1|2354.1|2350.1|2354.2|2351.3|2352.8|2350|0
1768295200000|2026-01-13 09:06:40|2352.6|2351.1|2354.1|2350.1|2354.1|2351.1|2352.6|2350.1|0
1768295210000|2026-01-13 09:06:50|2354.2|2350.2|2355.4|2351.4|2355.4|2352.4|2353.9|2350.2|0
1768295220000|2026-01-13 09:07:00|2354.2|2352.7|2354.3|2352.8|2354.3|2352.8|2354.2|2352.7|0
1768295230000|2026-01-13 09:07:10|2354.4|2352.9|2354.4|2352.9|2354.4|2352.9|2354.4|2352.9|1
1768295250000|2026-01-13 09:07:30|2354.3|2352.8|2354.1|2350.1|2354.5|2352.9|2354.1|2350.1|3
1768295260000|2026-01-13 09:07:40|2354.3|2350.3|2354.2|2350.2|2354.3|2350.3|2354.2|2350.2|0
1768295270000|2026-01-13 09:07:50|2354.1|2350.1|2353.8|2349.8|2354.1|2350.1|2353.6|2349.6|0
1768295280000|2026-01-13 09:08:00|2353.9|2349.9|2355.4|2351.4|2355.5|2352.5|2353.9|2349.9|3
1768295290000|2026-01-13 09:08:10|2355.5|2351.5|2354.7|2353.2|2355.8|2353.2|2354.2|2351.5|0
1768295300000|2026-01-13 09:08:20|2354.6|2353.1|2354.6|2353.1|2354.6|2353.1|2354.6|2353.1|0
1768295310000|2026-01-13 09:08:30|2354.7|2353.2|2355.7|2354.2|2356.1|2354.6|2354.7|2353.2|6
1768295340000|2026-01-13 09:09:00|2356.4|2352.4|2355|2353.5|2356.4|2353.5|2355|2352.4|2
1768295350000|2026-01-13 09:09:10|2356.2|2352.2|2354.9|2353.4|2356.4|2354|2354.7|2351.9|1
1768295360000|2026-01-13 09:09:20|2356|2352|2354.6|2353.1|2356.3|2353.6|2354.6|2352|0
1768295370000|2026-01-13 09:09:30|2356.2|2352.2|2354|2352.5|2356.2|2352.6|2354|2351.5|1
1768295380000|2026-01-13 09:09:40|2354.1|2352.6|2354|2352.5|2354.1|2352.6|2354|2352.5|0
1768295390000|2026-01-13 09:09:50|2354.1|2352.6|2354.6|2353.1|2354.6|2353.1|2353.9|2352.4|1
1768295400000|2026-01-13 09:10:00|2356.1|2352.1|2354.6|2353.1|2356.1|2353.4|2354.6|2352.1|1
1768295420000|2026-01-13 09:10:20|2354.3|2352.8|2354.1|2352.6|2354.4|2352.9|2354.1|2352.6|2
1768295430000|2026-01-13 09:10:30|2354|2352.5|2353.7|2349.7|2354|2352.5|2352.8|2349.6|1
1768295440000|2026-01-13 09:10:40|2353.9|2349.9|2354.9|2350.9|2354.9|2350.9|2353.9|2349.9|3
1768295450000|2026-01-13 09:10:50|2355|2351|2354.9|2350.9|2355|2351|2354.9|2350.9|0
1768295460000|2026-01-13 09:11:00|2355|2351|2353.8|2352.3|2355|2352.3|2353.8|2351|0
1768295470000|2026-01-13 09:11:10|2353.7|2352.2|2353.7|2352.2|2353.7|2352.2|2353.7|2352.2|0
1768295480000|2026-01-13 09:11:20|2353.6|2352.1|2353.8|2349.8|2353.8|2352.1|2353.5|2349.5|1
1768295490000|2026-01-13 09:11:30|2354|2350|2352.2|2350.7|2354|2350.9|2352.2|2350|0
1768295500000|2026-01-13 09:11:40|2352.8|2348.8|2353.4|2349.4|2353.4|2349.4|2352.8|2348.8|4
1768295510000|2026-01-13 09:11:50|2352.2|2350.7|2351.9|2347.9|2352.4|2350.9|2350.5|2347.7|4
1768295520000|2026-01-13 09:12:00|2351.8|2347.8|2350.8|2349.3|2351.9|2349.3|2350.6|2347.8|0
1768295530000|2026-01-13 09:12:10|2350.9|2349.4|2350.8|2349.3|2350.9|2349.4|2350.8|2349.3|0
1768295540000|2026-01-13 09:12:20|2350.9|2349.4|2350.9|2349.4|2350.9|2349.4|2350.9|2349.4|0
1768295550000|2026-01-13 09:12:30|2350.6|2349.1|2350.9|2349.4|2350.9|2349.4|2350.6|2349.1|1
1768295560000|2026-01-13 09:12:40|2351|2349.5|2351.4|2349.9|2352.6|2349.9|2351|2348.6|0
1768295570000|2026-01-13 09:12:50|2351.2|2349.7|2351.5|2350|2351.5|2350|2351.2|2349.7|0
1768295580000|2026-01-13 09:13:00|2353.1|2349.1|2351.7|2350.2|2353.2|2350.2|2351.7|2349.1|0
1768295590000|2026-01-13 09:13:10|2353.2|2349.2|2352|2350.5|2353.3|2350.6|2352|2349.2|0
1768295600000|2026-01-13 09:13:20|2353.5|2349.5|2351.9|2350.4|2353.9|2351.5|2351.9|2349.5|1
1768295610000|2026-01-13 09:13:30|2351.7|2350.2|2353.2|2349.2|2353.2|2350.2|2350.8|2348.2|1
1768295620000|2026-01-13 09:13:40|2352.1|2350.6|2353.4|2349.4|2353.4|2350.6|2352.1|2349.1|0
1768295630000|2026-01-13 09:13:50|2353.5|2349.5|2352.3|2350.8|2353.7|2350.8|2352.3|2349.5|0
1768295640000|2026-01-13 09:14:00|2353.7|2349.7|2352.4|2350.9|2353.7|2351|2352.2|2349.7|0
1768295650000|2026-01-13 09:14:10|2352.2|2350.7|2352.4|2348.4|2352.4|2350.7|2352.2|2348.3|4
1768295660000|2026-01-13 09:14:20|2352.5|2348.5|2351.9|2347.9|2352.5|2349.4|2350.9|2347.9|0
1768295670000|2026-01-13 09:14:30|2351.8|2347.8|2352.2|2348.2|2352.2|2349|2350.5|2347.8|0
1768295680000|2026-01-13 09:14:40|2352.1|2348.1|2352.1|2348.1|2352.1|2349.3|2350.8|2348.1|0
1768295690000|2026-01-13 09:14:50|2350.9|2349.4|2352|2348|2352.1|2349.4|2350.9|2348|0
1768295700000|2026-01-13 09:15:00|2351.9|2347.9|2351.4|2349.9|2352.5|2349.9|2350.9|2347.9|0
1768295710000|2026-01-13 09:15:10|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|0
1768295720000|2026-01-13 09:15:20|2353|2349|2353.5|2349.5|2353.5|2350.2|2351.5|2348.9|0
1768295730000|2026-01-13 09:15:30|2353.4|2349.4|2352.1|2350.6|2353.4|2350.6|2351.9|2349.4|2
1768295740000|2026-01-13 09:15:40|2353.4|2349.4|2352|2350.5|2353.4|2350.6|2352|2349.4|0
1768295750000|2026-01-13 09:15:50|2353.3|2351.8|2354|2352.5|2354|2352.5|2353.3|2351.8|5
1768295760000|2026-01-13 09:16:00|2354.3|2352.8|2354.2|2352.7|2354.3|2352.8|2354.1|2352.6|1
1768295770000|2026-01-13 09:16:10|2354.1|2352.6|2354.1|2352.6|2354.2|2352.7|2354.1|2352.6|1
1768295780000|2026-01-13 09:16:20|2353.9|2352.4|2354.2|2352.7|2354.4|2352.9|2353.9|2352.4|15
1768295790000|2026-01-13 09:16:30|2354.3|2352.8|2354.2|2352.7|2354.3|2352.8|2354.2|2352.7|0
1768295800000|2026-01-13 09:16:40|2354.3|2352.8|2356.1|2354.6|2356.1|2354.6|2354.3|2352.8|3
1768295810000|2026-01-13 09:16:50|2356.3|2354.8|2356.2|2354.7|2356.3|2354.8|2356.2|2354.7|0
1768295830000|2026-01-13 09:17:10|2355.7|2354.2|2355.5|2354|2356.6|2354.5|2355.5|2352.6|7
1768295840000|2026-01-13 09:17:20|2355.4|2353.9|2357|2353|2357|2353.9|2355.4|2353|1
1768295850000|2026-01-13 09:17:30|2356.2|2354.7|2356.9|2352.9|2357|2354.7|2355.7|2352.9|1
1768295860000|2026-01-13 09:17:40|2355.5|2354|2355.4|2353.9|2355.5|2354|2355.4|2353.9|0
1768295870000|2026-01-13 09:17:50|2355.5|2354|2355.7|2354.2|2356.9|2354.2|2355.4|2352.9|0
1768295880000|2026-01-13 09:18:00|2355.5|2354|2355.2|2353.7|2355.6|2354.1|2355.2|2353.7|0
1768295890000|2026-01-13 09:18:10|2355|2353.5|2351.4|2349.9|2355|2353.5|2351.4|2349|6
1768295900000|2026-01-13 09:18:20|2351.5|2350|2352.4|2348.4|2352.6|2350|2351.4|2348.4|0
1768295910000|2026-01-13 09:18:30|2352.1|2348.1|2351.1|2349.6|2352.1|2349.6|2350.9|2348.1|0
1768295920000|2026-01-13 09:18:40|2350.9|2349.4|2352.3|2348.3|2352.3|2349.5|2350.9|2348.3|0
1768295930000|2026-01-13 09:18:50|2351|2349.5|2351|2349.5|2351|2349.5|2351|2349.5|0
1768295950000|2026-01-13 09:19:10|2351.1|2349.6|2351.1|2349.6|2351.1|2349.6|2351.1|2349.6|0
1768295960000|2026-01-13 09:19:20|2351.2|2349.7|2351.5|2350|2351.5|2350|2351.2|2349.7|1
1768295970000|2026-01-13 09:19:30|2353|2349|2350.8|2349.3|2353|2350.2|2350.3|2348.8|4
1768295980000|2026-01-13 09:19:40|2350.9|2349.4|2354.4|2350.4|2354.4|2351.1|2350.9|2349.4|2
1768295990000|2026-01-13 09:19:50|2353.2|2351.7|2353|2351.5|2353.2|2351.7|2353|2351.5|0
1768296000000|2026-01-13 09:20:00|2354.4|2350.4|2353|2351.5|2354.4|2351.5|2352.8|2350.3|0
1768296010000|2026-01-13 09:20:10|2352.9|2351.4|2353|2349|2353|2351.4|2352.7|2349|2
1768296020000|2026-01-13 09:20:20|2351.8|2350.3|2351.9|2350.4|2353.3|2350.4|2351.8|2349|0
1768296030000|2026-01-13 09:20:30|2352.5|2351|2353.1|2349.1|2353.1|2351|2352.5|2349.1|1
1768296040000|2026-01-13 09:20:40|2351.6|2350.1|2352|2350.5|2353|2350.5|2351.6|2349|0
1768296050000|2026-01-13 09:20:50|2352.1|2350.6|2352.3|2350.8|2352.3|2350.8|2352.1|2350.6|0
1768296060000|2026-01-13 09:21:00|2352.4|2350.9|2352.9|2351.4|2354.4|2351.5|2352.4|2350.4|1
1768296070000|2026-01-13 09:21:10|2352.8|2351.3|2352.7|2351.2|2352.9|2351.4|2352.7|2351.2|0
1768296080000|2026-01-13 09:21:20|2353.2|2349.2|2354|2350|2354|2351.2|2351.9|2348.8|4
1768296090000|2026-01-13 09:21:30|2353|2351.5|2352.9|2351.4|2354.6|2351.7|2352.5|2350.2|1
1768296100000|2026-01-13 09:21:40|2353|2351.5|2353.4|2351.9|2353.4|2351.9|2353|2351.5|0
1768296110000|2026-01-13 09:21:50|2353.7|2352.2|2353.6|2349.6|2353.8|2352.3|2352.2|2349.6|1
1768296120000|2026-01-13 09:22:00|2353.9|2349.9|2353.9|2349.9|2353.9|2349.9|2353.9|2349.9|0
1768296130000|2026-01-13 09:22:10|2353.5|2352|2353.3|2351.8|2354.8|2352|2353.3|2350.8|2
1768296150000|2026-01-13 09:22:30|2353.5|2352|2353.4|2351.9|2354.9|2352|2353.3|2350.9|2
1768296160000|2026-01-13 09:22:40|2353.5|2352|2353.8|2352.3|2355|2352.3|2353.5|2351|0
1768296170000|2026-01-13 09:22:50|2353.9|2352.4|2354.2|2352.7|2355.8|2352.7|2353.9|2351.8|0
1768296180000|2026-01-13 09:23:00|2355.6|2351.6|2354.2|2352.7|2355.6|2352.8|2354.2|2351.6|0
1768296190000|2026-01-13 09:23:10|2354.1|2352.6|2353.4|2351.9|2354.1|2352.6|2353.4|2351.9|2
1768296200000|2026-01-13 09:23:20|2353.5|2352|2353.4|2351.9|2353.5|2352|2353.4|2351.9|0
1768296210000|2026-01-13 09:23:30|2353.3|2351.8|2352.2|2350.7|2353.3|2351.8|2352.2|2350.7|2
1768296220000|2026-01-13 09:23:40|2353.1|2351.6|2353.5|2352|2353.6|2352.1|2353.1|2351.6|1
1768296230000|2026-01-13 09:23:50|2353.6|2352.1|2353.6|2352.1|2353.6|2352.1|2353.5|2352|0
1768296240000|2026-01-13 09:24:00|2353.5|2352|2354.3|2352.8|2354.4|2352.9|2353.5|2352|0
1768296250000|2026-01-13 09:24:10|2354.4|2352.9|2354.3|2352.8|2354.4|2352.9|2354.3|2352.8|0
1768296260000|2026-01-13 09:24:20|2354.4|2352.9|2354.3|2352.8|2354.5|2353|2354.3|2352.8|0
1768296270000|2026-01-13 09:24:30|2353.2|2351.7|2352.9|2351.4|2354.3|2351.8|2352.9|2350.2|3
1768296280000|2026-01-13 09:24:40|2353.4|2351.9|2354.2|2350.2|2354.4|2351.9|2352.8|2350.2|1
1768296290000|2026-01-13 09:24:50|2352.8|2351.3|2353.2|2351.7|2354.5|2351.7|2352.8|2350.5|1
1768296300000|2026-01-13 09:25:00|2354.5|2350.5|2353|2351.5|2354.5|2351.7|2353|2350.5|0
1768296310000|2026-01-13 09:25:10|2353.2|2351.7|2353.5|2352|2353.5|2352|2353.2|2351.7|0
1768296320000|2026-01-13 09:25:20|2353.7|2352.2|2353.9|2352.4|2354.2|2352.7|2353.7|2352.2|1
1768296330000|2026-01-13 09:25:30|2354.2|2352.7|2354.4|2352.9|2354.4|2352.9|2353.9|2352.4|0
1768296340000|2026-01-13 09:25:40|2354.3|2352.8|2354.3|2352.8|2354.3|2352.8|2354.3|2352.8|0
1768296350000|2026-01-13 09:25:50|2354.2|2352.7|2354.3|2352.8|2354.3|2352.8|2354.2|2352.7|0
1768296360000|2026-01-13 09:26:00|2354.4|2352.9|2354.4|2352.9|2354.4|2352.9|2354.3|2352.8|0
1768296370000|2026-01-13 09:26:10|2354.3|2352.8|2354.4|2352.9|2354.4|2352.9|2354.3|2352.8|0
1768296380000|2026-01-13 09:26:20|2354.5|2353|2354.5|2353|2354.5|2353|2354.4|2352.9|0
1768296390000|2026-01-13 09:26:30|2354.4|2352.9|2354.5|2353|2354.5|2353|2354.4|2352.9|0
1768296400000|2026-01-13 09:26:40|2354.8|2353.3|2356.1|2352.1|2356.1|2353.8|2354.7|2352|6
1768296410000|2026-01-13 09:26:50|2356|2352|2352.6|2351.1|2356|2353.2|2352.6|2349.8|1
1768296420000|2026-01-13 09:27:00|2352.5|2351|2353.5|2349.5|2353.6|2351|2352.1|2349.5|0
1768296430000|2026-01-13 09:27:10|2352.3|2350.8|2354|2350|2354|2351.2|2352.3|2349.6|0
1768296440000|2026-01-13 09:27:20|2352.8|2351.3|2352.1|2350.6|2354|2351.3|2352.1|2349.4|0
1768296450000|2026-01-13 09:27:30|2353.8|2352.3|2355.5|2354|2356.5|2354.2|2353.8|2352.3|7
1768296460000|2026-01-13 09:27:40|2355.6|2354.1|2356.3|2354.8|2356.3|2354.8|2355.6|2354.1|2
1768296470000|2026-01-13 09:27:50|||||||||1
1768296480000|2026-01-13 09:28:00|2356.4|2354.9|2356.3|2354.8|2356.4|2354.9|2356.3|2354.8|2
1768296500000|2026-01-13 09:28:20|2356.4|2354.9|2356.4|2354.9|2356.4|2354.9|2356.4|2354.9|0
1768296510000|2026-01-13 09:28:30|2356.3|2354.8|2356.3|2354.8|2356.3|2354.8|2356.3|2354.8|0
1768296520000|2026-01-13 09:28:40|2356.4|2354.9|2356.9|2355.4|2356.9|2355.4|2356.3|2354.8|1
1768296530000|2026-01-13 09:28:50|2356.8|2355.3|2357.2|2355.7|2357.2|2355.7|2356.8|2355.3|2
1768296550000|2026-01-13 09:29:10|2357.8|2356.3|2358.2|2356.7|2358.5|2357|2356|2354.5|17
1768296590000|2026-01-13 09:29:50|2357.4|2355.9|2357.1|2355.6|2357.4|2355.9|2357.1|2355.6|7
1768296600000|2026-01-13 09:30:00|2357.2|2355.7|2357.3|2355.8|2358.9|2357.4|2357.2|2355.7|35
1768296610000|2026-01-13 09:30:10|2357.4|2355.9|2357.3|2355.8|2357.4|2355.9|2356.9|2355.4|1
1768296620000|2026-01-13 09:30:20|2357.2|2355.7|2358|2356.5|2359.3|2356.5|2357.1|2355.2|3
1768296630000|2026-01-13 09:30:30|2358.1|2356.6|2358.1|2356.6|2358.1|2356.6|2358.1|2356.6|0
1768296640000|2026-01-13 09:30:40|2359.5|2358|2358.4|2356.9|2359.5|2358|2358.3|2356.8|3
1768296650000|2026-01-13 09:30:50|2358.5|2357|2358.8|2357.3|2358.8|2357.3|2358.4|2356.9|0
1768296660000|2026-01-13 09:31:00|2358.7|2357.2|2358.9|2357.4|2358.9|2357.4|2358.6|2357.1|2
1768296670000|2026-01-13 09:31:10|2358.8|2357.3|2358.6|2357.1|2359|2357.5|2358.3|2356.8|5
1768296680000|2026-01-13 09:31:20|2358.7|2357.2|2358.6|2357.1|2358.9|2357.4|2358.6|2357.1|0
1768296690000|2026-01-13 09:31:30|2358.5|2357|2357.8|2356.3|2358.5|2357|2357.8|2356.3|2
1768296700000|2026-01-13 09:31:40|2357.9|2356.4|2358.4|2356.9|2358.4|2356.9|2357.9|2356.4|0
1768296710000|2026-01-13 09:31:50|2359|2357.5|2359.2|2357.7|2359.2|2357.7|2358.8|2357.3|2
1768296720000|2026-01-13 09:32:00|2359.1|2357.6|2358.1|2356.6|2359.2|2357.7|2358.1|2356.6|4
1768296730000|2026-01-13 09:32:10|2357.9|2356.4|2358.3|2356.8|2359.4|2356.8|2357.9|2355.4|0
1768296740000|2026-01-13 09:32:20|2358.2|2356.7|2358.2|2356.7|2358.2|2356.7|2358|2356.5|0
1768296750000|2026-01-13 09:32:30|2358.3|2356.8|2358.6|2357.1|2358.9|2357.4|2358.3|2356.8|1
1768296760000|2026-01-13 09:32:40|2358.7|2357.2|2358.5|2357|2358.7|2357.2|2358.1|2356.6|1
1768296770000|2026-01-13 09:32:50|2358.4|2356.9|2359|2357.5|2360.1|2357.5|2358.4|2356|0
1768296780000|2026-01-13 09:33:00|2359.1|2357.6|2359.1|2357.6|2359.1|2357.6|2359|2357.5|0
1768296790000|2026-01-13 09:33:10|2358.9|2357.4|2356.9|2355.4|2358.9|2357.4|2356.9|2353.1|5
1768296800000|2026-01-13 09:33:20|2358|2354|2357.1|2355.6|2358|2355.6|2356.8|2354|0
1768296810000|2026-01-13 09:33:30|2356.7|2355.2|2356.9|2355.4|2357|2355.5|2356.7|2355.2|2
1768296820000|2026-01-13 09:33:40|2357|2355.5|2357.8|2356.3|2358|2356.5|2356.9|2355.4|1
1768296830000|2026-01-13 09:33:50|2357.7|2356.2|2357.7|2356.2|2357.7|2356.2|2357.6|2356.1|0
1768296840000|2026-01-13 09:34:00|2357.8|2356.3|2357.9|2356.4|2359.1|2357.6|2357.8|2356.3|3
1768296850000|2026-01-13 09:34:10|2357.8|2356.3|2359.4|2355.4|2359.4|2356.4|2357.7|2355.4|0
1768296860000|2026-01-13 09:34:20|2358.2|2356.7|2358.9|2357.4|2359|2357.5|2358.2|2356.7|0
1768296870000|2026-01-13 09:34:30|2359|2357.5|2358.8|2357.3|2359|2357.5|2358.8|2357.3|1
1768296880000|2026-01-13 09:34:40|2359|2357.5|2359|2357.5|2359|2357.5|2359|2357.5|0
1768296890000|2026-01-13 09:34:50|2359.1|2357.6|2357.8|2356.3|2359.1|2357.6|2357.6|2356.1|1
1768296900000|2026-01-13 09:35:00|2358|2356.5|2357.3|2355.8|2358|2356.5|2356.9|2355.4|2
1768296910000|2026-01-13 09:35:10|2357.2|2355.7|2356|2354.5|2357.9|2356.4|2356|2353.3|4
1768296920000|2026-01-13 09:35:20|2356.2|2354.7|2356|2354.5|2356.2|2354.7|2356|2354.5|0
1768296930000|2026-01-13 09:35:30|2355.9|2354.4|2358.8|2357.3|2359.2|2357.7|2355.9|2354.4|15
1768296940000|2026-01-13 09:35:40|2358.7|2357.2|2357.1|2355.6|2358.7|2357.2|2357.1|2355.6|4
1768296950000|2026-01-13 09:35:50|2357.2|2355.7|2357.8|2356.3|2358|2356.5|2357.2|2355.7|2
1768296960000|2026-01-13 09:36:00|2357.9|2356.4|2357.9|2356.4|2357.9|2356.4|2357.9|2356.4|0
1768296970000|2026-01-13 09:36:10|2357.8|2356.3|2357.2|2355.7|2357.9|2356.4|2356.9|2355.4|4
1768296980000|2026-01-13 09:36:20|2357.6|2356.1|2357.6|2356.1|2357.6|2356.1|2357.6|2356.1|0
1768296990000|2026-01-13 09:36:30|2357.7|2356.2|2357.8|2356.3|2357.8|2356.3|2357.1|2355.6|1
1768297000000|2026-01-13 09:36:40|2357.9|2356.4|2358.3|2356.8|2358.3|2356.8|2357.9|2356.4|1
1768297010000|2026-01-13 09:36:50|2357.8|2356.3|2357.2|2355.7|2357.8|2356.3|2357.2|2355.7|4
1768297020000|2026-01-13 09:37:00|2357.1|2355.6|2357.5|2356|2357.5|2356|2357.1|2355.6|0
1768297030000|2026-01-13 09:37:10|2357.4|2355.9|2356.6|2355.1|2357.4|2355.9|2356.3|2354.8|3
1768297040000|2026-01-13 09:37:20|2356.8|2355.3|2358.8|2357.3|2358.8|2357.3|2356.7|2355.2|9
1768297050000|2026-01-13 09:37:30|2359.5|2358|2359.1|2357.6|2359.5|2358|2359|2357.5|7
1768297060000|2026-01-13 09:37:40|2359.2|2357.7|2359.2|2357.7|2359.3|2357.8|2359|2357.5|0
1768297070000|2026-01-13 09:37:50|2359.1|2357.6|2359.1|2357.6|2359.3|2357.8|2359.1|2357.6|0
1768297080000|2026-01-13 09:38:00|2359|2357.5|2359.1|2357.6|2359.1|2357.6|2358.9|2357.4|3
1768297090000|2026-01-13 09:38:10|2358.5|2357|2357.6|2356.1|2359.6|2357|2357.5|2355.6|5
1768297100000|2026-01-13 09:38:20|2357.5|2356|2357.5|2356|2357.6|2356.1|2357|2355.5|1
1768297110000|2026-01-13 09:38:30|2357.6|2356.1|2358.4|2356.9|2358.4|2356.9|2357.6|2356.1|2
1768297120000|2026-01-13 09:38:40|2358.3|2356.8|2358.1|2356.6|2358.3|2356.8|2358|2356.5|2
1768297130000|2026-01-13 09:38:50|2358|2356.5|2357.5|2356|2358|2356.5|2357.5|2356|3
1768297140000|2026-01-13 09:39:00|2357.2|2355.7|2357|2355.5|2357.2|2355.7|2356.7|2355.2|2
1768297150000|2026-01-13 09:39:10|2357.1|2355.6|2357.5|2356|2357.5|2356|2356.8|2355.3|2
1768297160000|2026-01-13 09:39:20|2357.4|2355.9|2358.9|2357.4|2358.9|2357.4|2357.4|2355.9|5
1768297170000|2026-01-13 09:39:30|2358.8|2357.3|2357.5|2356|2358.8|2357.3|2357.5|2356|5
1768297180000|2026-01-13 09:39:40|2357.6|2356.1|2357.5|2356|2357.7|2356.2|2357.4|2355.9|0
1768297190000|2026-01-13 09:39:50|2357.6|2356.1|2357.6|2356.1|2357.6|2356.1|2357.5|2356|0
1768297200000|2026-01-13 09:40:00|2357.7|2356.2|2358.3|2356.8|2358.4|2356.9|2357.7|2356.2|4
1768297210000|2026-01-13 09:40:10|2358.4|2356.9|2357.5|2356|2358.4|2356.9|2357.2|2355.7|3
1768297220000|2026-01-13 09:40:20|2357.4|2355.9|2357.9|2356.4|2358.1|2356.6|2357.3|2355.8|2
1768297230000|2026-01-13 09:40:30|2358|2356.5|2357.6|2356.1|2358.1|2356.6|2357.6|2356.1|0
1768297240000|2026-01-13 09:40:40|2357.7|2356.2|2358.2|2356.7|2359.2|2356.8|2357.7|2355.2|0
1768297250000|2026-01-13 09:40:50|2357.2|2355.7|2356.9|2355.4|2357.2|2355.7|2356.8|2355.3|2
1768297260000|2026-01-13 09:41:00|2356.7|2355.2|2356.5|2355|2357|2355.3|2356.1|2353|5
1768297270000|2026-01-13 09:41:10|2356.6|2355.1|2356.6|2355.1|2356.8|2355.3|2356.5|2355|0
1768297280000|2026-01-13 09:41:20|2356.7|2355.2|2356.6|2355.1|2356.7|2355.2|2356.6|2355.1|0
1768297290000|2026-01-13 09:41:30|2356.7|2355.2|2356.8|2355.3|2356.8|2355.3|2356.6|2355.1|0
1768297300000|2026-01-13 09:41:40|2356.9|2355.4|2353|2351.5|2356.9|2355.4|2353|2351.5|3
1768297310000|2026-01-13 09:41:50|2353.1|2351.6|2353.9|2352.4|2354.1|2352.6|2353.1|2351.6|3
1768297320000|2026-01-13 09:42:00|2353.4|2351.9|2353.8|2352.3|2354.9|2352.3|2353.3|2350.9|3
1768297330000|2026-01-13 09:42:10|2353.1|2351.6|2352.5|2351|2353.1|2351.6|2352.2|2350.7|3
1768297340000|2026-01-13 09:42:20|2352.8|2351.3|2353.1|2351.6|2353.1|2351.6|2352.8|2351.3|0
1768297350000|2026-01-13 09:42:30|2353.4|2351.9|2352.4|2350.9|2353.4|2351.9|2352.3|2350.8|5
1768297360000|2026-01-13 09:42:40|2352.5|2351|2353.5|2352|2353.5|2352|2352.5|2351|0
1768297370000|2026-01-13 09:42:50|2354.7|2353.2|2355.4|2353.9|2355.4|2353.9|2354.7|2353.2|4
1768297380000|2026-01-13 09:43:00|2355.5|2354|2355.4|2353.9|2355.5|2354|2355.4|2353.9|0
1768297390000|2026-01-13 09:43:10|2355.5|2354|2355.6|2354.1|2355.6|2354.1|2355.5|2354|0
1768297400000|2026-01-13 09:43:20|2355.7|2354.2|2355.7|2354.2|2355.7|2354.2|2355.7|2354.2|0
1768297420000|2026-01-13 09:43:40|2354.9|2353.4|2355.3|2353.8|2355.3|2353.8|2354.7|2353.2|2
1768297430000|2026-01-13 09:43:50|2355.4|2353.9|2356.2|2354.7|2356.2|2354.7|2355.4|2353.9|0
1768297440000|2026-01-13 09:44:00|2356|2354.5|2355.4|2353.9|2356|2354.5|2355.4|2353.9|1
1768297450000|2026-01-13 09:44:10|2355.3|2353.8|2354.6|2353.1|2355.4|2353.9|2354.6|2353.1|3
1768297460000|2026-01-13 09:44:20|2356.2|2352.2|2355.1|2353.6|2356.2|2353.6|2355|2352.2|0
1768297470000|2026-01-13 09:44:30|2355|2353.5|2355.1|2353.6|2355.2|2353.7|2354.9|2353.4|1
1768297480000|2026-01-13 09:44:40|2355|2353.5|2354.7|2353.2|2355.5|2353.6|2354.2|2351.5|4
1768297490000|2026-01-13 09:44:50|2354.8|2353.3|2355|2351|2355|2353.3|2354.8|2351|4
1768297500000|2026-01-13 09:45:00|2353.6|2352.1|2353.2|2351.7|2354.8|2352.1|2353.1|2350.2|0
1768297510000|2026-01-13 09:45:10|2353.1|2351.6|2353.1|2351.6|2353.2|2351.7|2353.1|2351.6|0
1768297520000|2026-01-13 09:45:20|2353.2|2351.7|2353.2|2351.7|2353.2|2351.7|2353|2351.5|1
1768297530000|2026-01-13 09:45:30|2354.9|2353.4|2355.9|2351.9|2356.2|2353.4|2354.4|2351.6|6
1768297540000|2026-01-13 09:45:40|2354.7|2353.2|2354.7|2350.7|2356.1|2353.2|2353.2|2350.7|1
1768297550000|2026-01-13 09:45:50|2353.3|2351.8|2353.8|2352.3|2354.7|2352.3|2353.3|2350.7|0
1768297560000|2026-01-13 09:46:00|2355.2|2351.2|2354.2|2352.7|2355.4|2352.7|2354|2351.2|0
1768297570000|2026-01-13 09:46:10|2355.9|2351.9|2352.9|2351.4|2355.9|2352.9|2352.9|2351.4|1
1768297580000|2026-01-13 09:46:20|2353|2351.5|2353.7|2349.7|2354.5|2351.6|2352.5|2349.4|2
1768297590000|2026-01-13 09:46:30|2352.1|2350.6|2350.9|2349.4|2353.5|2350.7|2350.9|2349.4|2
1768297600000|2026-01-13 09:46:40|2350.7|2349.2|2350.6|2349.1|2350.7|2349.2|2350.3|2348.8|2
1768297610000|2026-01-13 09:46:50|2350.5|2349|2349.9|2348.4|2350.8|2349.3|2349.7|2348.2|8
1768297620000|2026-01-13 09:47:00|2349.8|2348.3|2349.8|2348.3|2349.8|2348.3|2349.8|2348.3|0
1768297630000|2026-01-13 09:47:10|2349.6|2348.1|2349.6|2348.1|2349.6|2348.1|2349.6|2348.1|0
1768297650000|2026-01-13 09:47:30|2349.9|2348.4|2349.8|2348.3|2349.9|2348.4|2349.8|2348.3|2
1768297660000|2026-01-13 09:47:40|2349.9|2348.4|2350|2348.5|2350.8|2349.3|2349.9|2348.4|3
1768297670000|2026-01-13 09:47:50|2349.7|2348.2|2349.8|2348.3|2349.9|2348.4|2349.7|2348.2|1
1768297680000|2026-01-13 09:48:00|2349.9|2348.4|2350.4|2348.9|2350.4|2348.9|2349.9|2348.4|0
1768297690000|2026-01-13 09:48:10|2349.7|2348.2|2349.1|2347.6|2349.7|2348.2|2349.1|2347.6|3
1768297700000|2026-01-13 09:48:20|2349.2|2347.7|2349.2|2347.7|2349.6|2348.1|2349.2|2347.7|1
1768297710000|2026-01-13 09:48:30|2350.5|2349|2350.7|2349.2|2350.8|2349.3|2350.5|2349|1
1768297720000|2026-01-13 09:48:40|2350.8|2349.3|2348.5|2347|2350.8|2349.3|2348.5|2347|9
1768297730000|2026-01-13 09:48:50|2348.3|2346.8|2348.8|2347.3|2348.8|2347.3|2348.2|2346.7|0
1768297740000|2026-01-13 09:49:00|2348.6|2347.1|2349.6|2348.1|2349.6|2348.1|2348.1|2346.6|2
1768297750000|2026-01-13 09:49:10|2349.7|2348.2|2349.5|2348|2349.7|2348.2|2349.2|2347.7|0
1768297760000|2026-01-13 09:49:20|2349.6|2348.1|2348.3|2346.8|2349.6|2348.1|2348.2|2346.7|16
1768297770000|2026-01-13 09:49:30|2348.2|2346.7|2348.2|2346.7|2348.3|2346.8|2348.2|2346.7|0
1768297780000|2026-01-13 09:49:40|2347.6|2346.1|2347.3|2345.8|2347.6|2346.1|2347.3|2345.8|2
1768297790000|2026-01-13 09:49:50|2347.4|2345.9|2348.2|2346.7|2348.2|2346.7|2347.4|2345.9|2
1768297800000|2026-01-13 09:50:00|2348.1|2346.6|2348|2346.5|2349.2|2347.7|2348|2346.5|6
1768297810000|2026-01-13 09:50:10|2347.9|2346.4|2349.3|2347.8|2349.3|2347.8|2347.9|2346.4|7
1768297820000|2026-01-13 09:50:20|2349.5|2348|2348.6|2347.1|2349.5|2348|2348.3|2346.8|2
1768297830000|2026-01-13 09:50:30|2348.5|2347|2348.6|2347.1|2348.6|2347.1|2348.5|2347|2
1768297840000|2026-01-13 09:50:40|2347.8|2346.3|2347.9|2346.4|2347.9|2346.4|2347.8|2346.3|0
1768297850000|2026-01-13 09:50:50|2348.4|2346.9|2348.6|2347.1|2348.6|2347.1|2348.4|2346.9|2
1768297860000|2026-01-13 09:51:00|2348.5|2347|2348.5|2347|2348.6|2347.1|2348.5|2347|0
1768297870000|2026-01-13 09:51:10|2348.3|2346.8|2348.4|2346.9|2348.4|2346.9|2348.3|2346.8|0
1768297880000|2026-01-13 09:51:20|2348.3|2346.8|2348.9|2347.4|2348.9|2347.4|2348.3|2346.8|3
1768297890000|2026-01-13 09:51:30|2349|2347.5|2349.1|2347.6|2349.1|2347.6|2349|2347.5|0
1768297910000|2026-01-13 09:51:50|2349.5|2348|2349.7|2348.2|2349.9|2348.4|2349.5|2348|3
1768297920000|2026-01-13 09:52:00|2349.4|2347.9|2349.6|2348.1|2349.6|2348.1|2349.3|2347.8|1
1768297930000|2026-01-13 09:52:10|2349.5|2348|2349.5|2348|2349.5|2348|2349.3|2347.8|0
1768297940000|2026-01-13 09:52:20|2349.6|2348.1|2349.6|2348.1|2349.6|2348.1|2349.5|2348|1
1768297950000|2026-01-13 09:52:30|2349.7|2348.2|2349.9|2348.4|2349.9|2348.4|2349.7|2348.2|0
1768297960000|2026-01-13 09:52:40|2350.1|2348.6|2348.5|2347|2350.2|2348.7|2348.3|2346.8|2
1768297970000|2026-01-13 09:52:50|2348.4|2346.9|2347.6|2346.1|2348.4|2346.9|2347.6|2346.1|1
1768297980000|2026-01-13 09:53:00|2347.5|2346|2347.4|2345.9|2347.5|2346|2347.3|2345.8|0
1768297990000|2026-01-13 09:53:10|2347.5|2346|2347.9|2346.4|2348|2346.5|2347.5|2346|1
1768298000000|2026-01-13 09:53:20|2348|2346.5|2348|2346.5|2348|2346.5|2347.8|2346.3|0
1768298010000|2026-01-13 09:53:30|2348.1|2346.6|2348.1|2346.6|2348.1|2346.6|2348.1|2346.6|0
1768298020000|2026-01-13 09:53:40|2348.2|2346.7|2347.5|2346|2348.7|2347.2|2347.5|2346|3
1768298030000|2026-01-13 09:53:50|2347.7|2346.2|2348|2346.5|2348|2346.5|2347.7|2346.2|0
1768298040000|2026-01-13 09:54:00|2347.8|2346.3|2347.9|2346.4|2347.9|2346.4|2347.5|2346|0
1768298050000|2026-01-13 09:54:10|2347.7|2346.2|2346.4|2344.9|2347.7|2346.2|2346.1|2344.6|3
1768298060000|2026-01-13 09:54:20|2346.6|2345.1|2346.6|2345.1|2346.6|2345.1|2346.6|2345.1|0
1768298070000|2026-01-13 09:54:30|2345.6|2344.1|2345.9|2344.4|2346|2344.5|2345.6|2344.1|8
1768298080000|2026-01-13 09:54:40|2346|2344.5|2346.3|2344.8|2346.6|2345.1|2346|2344.5|0
1768298090000|2026-01-13 09:54:50|2346.2|2344.7|2346.2|2344.7|2346.2|2344.7|2346.2|2344.7|0
1768298100000|2026-01-13 09:55:00|2345.9|2344.4|2345.9|2344.4|2346|2344.5|2345.9|2344.4|1
1768298110000|2026-01-13 09:55:10|2346|2344.5|2347.1|2345.6|2348.4|2345.6|2346|2344.4|1
1768298120000|2026-01-13 09:55:20|2347.3|2345.8|2346.7|2345.2|2348.3|2345.8|2346.7|2344.1|0
1768298130000|2026-01-13 09:55:30|2348|2344|2346|2344.5|2348|2345.1|2346|2344|2
1768298140000|2026-01-13 09:55:40|2346.1|2344.6|2346.2|2344.7|2346.3|2344.8|2346.1|2344.6|0
1768298150000|2026-01-13 09:55:50|2346.1|2344.6|2346.1|2344.6|2346.2|2344.7|2346.1|2344.6|0
1768298160000|2026-01-13 09:56:00|2346.2|2344.7|2346.4|2344.9|2346.4|2344.9|2346.1|2344.6|0
1768298170000|2026-01-13 09:56:10|2346.5|2345|2346.4|2344.9|2346.5|2345|2346.4|2344.9|0
1768298180000|2026-01-13 09:56:20|2346.5|2345|2347.6|2346.1|2347.8|2346.3|2346.5|2345|2
1768298190000|2026-01-13 09:56:30|2347.5|2346|2347.7|2346.2|2347.8|2346.3|2347.5|2346|10
1768298200000|2026-01-13 09:56:40|2347.6|2346.1|2348.4|2344.4|2348.4|2346.1|2347.1|2344.4|1
1768298210000|2026-01-13 09:56:50|2347.3|2345.8|2347.4|2345.9|2347.5|2346|2347.3|2345.8|0
1768298220000|2026-01-13 09:57:00|2347.5|2346|2347|2345.5|2348.2|2346|2347|2344.2|0
1768298230000|2026-01-13 09:57:10|2348.2|2344.2|2346.9|2345.4|2348.2|2345.4|2346.9|2344.2|0
1768298240000|2026-01-13 09:57:20|2347.7|2343.7|2346.1|2344.6|2347.9|2345.2|2346.1|2343.7|0
1768298250000|2026-01-13 09:57:30|2346.2|2344.7|2347.6|2346.1|2347.6|2346.1|2346.2|2343.5|1
1768298260000|2026-01-13 09:57:40|2347.5|2346|2345.9|2344.4|2347.5|2346|2345.9|2344.4|5
1768298280000|2026-01-13 09:58:00|2345.8|2344.3|2345.4|2343.9|2345.8|2344.3|2345.4|2343.9|1
1768298300000|2026-01-13 09:58:20|2345.9|2344.4|2346.9|2345.4|2348.5|2345.4|2345.9|2344.4|3
1768298310000|2026-01-13 09:58:30|2348|2344|2347.9|2343.9|2348|2344|2347.9|2343.9|0
1768298320000|2026-01-13 09:58:40|2347.8|2343.8|2347.9|2343.9|2347.9|2345|2346.5|2343.8|3
1768298330000|2026-01-13 09:58:50|2346.7|2345.2|2347.9|2343.9|2348.1|2345.2|2346.7|2343.9|1
1768298340000|2026-01-13 09:59:00|2346.7|2345.2|2349.2|2345.2|2349.2|2346.5|2346.7|2344.1|1
1768298350000|2026-01-13 09:59:10|2348|2346.5|2349.2|2345.2|2349.2|2346.5|2347.9|2345|0
1768298360000|2026-01-13 09:59:20|2348.1|2346.6|2349.1|2345.1|2349.1|2346.7|2347.7|2344.9|0
1768298370000|2026-01-13 09:59:30|2348.9|2344.9|2348.7|2344.7|2348.9|2344.9|2348.7|2344.7|6
1768298380000|2026-01-13 09:59:40|2348.6|2344.6|2348.5|2344.5|2348.7|2345.8|2347.3|2344.3|0
1768298390000|2026-01-13 09:59:50|2347.3|2345.8|2347.6|2346.1|2348.7|2346.2|2347.3|2344.5|1
1768298400000|2026-01-13 10:00:00|2347.7|2346.2|2350|2346|2350.7|2348.2|2347.6|2346|9
1768298410000|2026-01-13 10:00:10|2349.8|2345.8|2350.4|2346.4|2350.4|2347.7|2348.7|2345.6|0
1768298420000|2026-01-13 10:00:20|2349.2|2345.2|2349.1|2345.1|2349.3|2345.3|2349.1|2345.1|2
1768298430000|2026-01-13 10:00:30|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|0
1768298440000|2026-01-13 10:00:40|2349.1|2345.1|2350.7|2346.7|2350.7|2347|2347.7|2345|2
1768298450000|2026-01-13 10:00:50|2348.7|2347.2|2349.5|2348|2350.4|2348|2348.7|2346.4|1
1768298460000|2026-01-13 10:01:00|2349.7|2348.2|2349.5|2348|2349.9|2348.4|2349.5|2348|1
1768298470000|2026-01-13 10:01:10|2349.4|2347.9|2349.4|2347.9|2349.4|2347.9|2349.3|2347.8|0
1768298480000|2026-01-13 10:01:20|2349.7|2345.7|2349.8|2345.8|2349.8|2345.8|2349.7|2345.7|2
1768298490000|2026-01-13 10:01:30|2349.7|2345.7|2348.7|2347.2|2349.8|2347.2|2348.7|2345.6|2
1768298500000|2026-01-13 10:01:40|2349.8|2348.3|2349.8|2348.3|2349.8|2348.3|2349.8|2348.3|1
1768298540000|2026-01-13 10:02:20|2350.1|2348.6|2348.9|2347.4|2350.4|2348.9|2348.7|2346.1|5
1768298550000|2026-01-13 10:02:30|2349|2347.5|2350.1|2346.1|2350.1|2347.6|2348.6|2346.1|2
1768298560000|2026-01-13 10:02:40|2348.9|2347.4|2348.8|2347.3|2348.9|2347.4|2348.6|2347.1|6
1768298570000|2026-01-13 10:02:50|2349.9|2345.9|2348.4|2346.9|2349.9|2346.9|2348.4|2345.8|0
1768298580000|2026-01-13 10:03:00|2349.4|2345.4|2349.1|2345.1|2349.5|2346.5|2348|2345.1|0
1768298590000|2026-01-13 10:03:10|2347.9|2346.4|2345.6|2344.1|2349.2|2346.4|2345.6|2344.1|2
1768298600000|2026-01-13 10:03:20|2345.5|2344|2345.6|2341.6|2345.6|2344|2344.3|2341.2|1
1768298610000|2026-01-13 10:03:30|2345.7|2341.7|2345.6|2341.6|2345.7|2341.7|2345.6|2341.6|1
1768298620000|2026-01-13 10:03:40|2345.5|2341.5|2343.7|2342.2|2345.5|2342.3|2343.7|2341.4|0
1768298630000|2026-01-13 10:03:50|2343.8|2342.3|2345.2|2341.2|2345.2|2342.3|2343.7|2341.2|3
1768298640000|2026-01-13 10:04:00|2344.6|2343.1|2343.6|2342.1|2345.1|2343.1|2343.6|2341.1|3
1768298660000|2026-01-13 10:04:20|2343.7|2342.2|2340.9|2339.4|2343.7|2342.2|2340.9|2339.4|2
1768298670000|2026-01-13 10:04:30|2342.6|2338.6|2342.4|2338.4|2342.6|2339.8|2340.9|2338.1|0
1768298680000|2026-01-13 10:04:40|2341|2339.5|2341.2|2339.7|2342.5|2339.7|2340.8|2338.4|1
1768298690000|2026-01-13 10:04:50|2342.5|2338.5|2339.6|2338.1|2342.6|2339.7|2339.6|2337.6|4
1768298700000|2026-01-13 10:05:00|2340.4|2338.9|2340.4|2338.9|2340.6|2339.1|2340|2338.5|1
1768298710000|2026-01-13 10:05:10|2340|2338.5|2341.4|2339.9|2341.4|2339.9|2340|2338.5|13
1768298720000|2026-01-13 10:05:20|2341.5|2340|2342.1|2340.6|2343.4|2340.6|2341.5|2339.4|1
1768298730000|2026-01-13 10:05:30|2342|2340.5|2342.1|2340.6|2342.3|2340.8|2341.9|2340.4|2
1768298740000|2026-01-13 10:05:40|2342.2|2340.7|2342.2|2340.7|2343.4|2340.8|2342.2|2339.4|0
1768298750000|2026-01-13 10:05:50|2342.4|2340.9|2342.4|2340.9|2344|2340.9|2342.4|2339.9|0
1768298760000|2026-01-13 10:06:00|2342.2|2340.7|2341.6|2340.1|2342.5|2341|2341.6|2340.1|2
1768298770000|2026-01-13 10:06:10|2341.8|2340.3|2342.5|2341|2343.4|2341|2341.8|2339.4|2
1768298780000|2026-01-13 10:06:20|2344.2|2340.2|2343.8|2342.3|2344.2|2342.3|2343|2339.9|4
1768298790000|2026-01-13 10:06:30|2343.7|2342.2|2344.6|2340.6|2344.8|2342.5|2343.7|2340.6|1
1768298800000|2026-01-13 10:06:40|2342.5|2341|2341.3|2339.8|2343.7|2341|2341.3|2339|12
1768298810000|2026-01-13 10:06:50|2341.4|2339.9|2343.6|2339.6|2343.7|2340.5|2341.4|2339.4|0
1768298820000|2026-01-13 10:07:00|2343.1|2339.1|2342.9|2338.9|2343.1|2340.4|2341.7|2338.9|1
1768298830000|2026-01-13 10:07:10|2341.9|2340.4|2343|2339|2343.1|2340.4|2341.9|2339|0
1768298850000|2026-01-13 10:07:30|2342|2340.5|2341.5|2340|2343.1|2340.5|2341.5|2339.1|1
1768298860000|2026-01-13 10:07:40|2341.3|2339.8|2341.3|2339.8|2341.3|2339.8|2341.3|2339.8|0
1768298870000|2026-01-13 10:07:50|2341.4|2339.9|2341.3|2339.8|2341.4|2339.9|2341.3|2339.8|0
1768298880000|2026-01-13 10:08:00|2341.2|2339.7|2340.5|2339|2341.2|2339.7|2340.4|2338.9|1
1768298890000|2026-01-13 10:08:10|2341.9|2337.9|2340.6|2339.1|2341.9|2339.1|2340.6|2337.9|0
1768298900000|2026-01-13 10:08:20|2340.4|2338.9|2340.3|2338.8|2340.6|2339.1|2340.3|2338.8|0
1768298910000|2026-01-13 10:08:30|2340.9|2336.9|2339.9|2338.4|2341|2338.5|2339.7|2336.9|1
1768298920000|2026-01-13 10:08:40|2341.5|2337.5|2340.3|2338.8|2341.8|2339|2340.1|2337.3|1
1768298930000|2026-01-13 10:08:50|2340.2|2338.7|2340.3|2338.8|2340.3|2338.8|2340.2|2338.7|0
1768298940000|2026-01-13 10:09:00|2340.1|2338.6|2339.3|2337.8|2340.6|2338.9|2339.3|2336.6|7
1768298950000|2026-01-13 10:09:10|2339.4|2337.9|2339.9|2335.9|2340.6|2337.9|2338.6|2335.9|1
1768298960000|2026-01-13 10:09:20|2338.4|2336.9|2338.4|2336.9|2340|2337|2338.3|2336|0
1768298970000|2026-01-13 10:09:30|2338.5|2337|2338.6|2337.1|2338.6|2337.1|2338.3|2336.8|2
1768298980000|2026-01-13 10:09:40|2338.5|2337|2338.5|2337|2338.5|2337|2338.5|2337|0
1768298990000|2026-01-13 10:09:50|2338.4|2336.9|2338.7|2337.2|2338.7|2337.2|2338.4|2336.9|2
1768299000000|2026-01-13 10:10:00|2338.8|2337.3|2338.7|2337.2|2338.8|2337.3|2338.7|2337.2|0
1768299010000|2026-01-13 10:10:10|2338.6|2337.1|2338.6|2337.1|2338.6|2337.1|2338.6|2337.1|0
1768299020000|2026-01-13 10:10:20|2338.8|2337.3|2338.1|2336.6|2338.8|2337.3|2338.1|2336.6|2
1768299030000|2026-01-13 10:10:30|2338.2|2336.7|2337.7|2336.2|2338.9|2336.8|2337.3|2334.9|3
1768299040000|2026-01-13 10:10:40|2337.5|2336|2338.9|2334.9|2338.9|2336|2337.5|2334.9|0
1768299050000|2026-01-13 10:10:50|2337.9|2336.4|2338.7|2337.2|2339.1|2337.6|2337.9|2336.4|2
1768299060000|2026-01-13 10:11:00|2338.6|2337.1|2339|2335|2339|2337.1|2337.5|2334.8|5
1768299070000|2026-01-13 10:11:10|2337.5|2336|2337.2|2335.7|2338.9|2336.1|2336.8|2333.8|13
1768299080000|2026-01-13 10:11:20|2336.5|2335|2337.5|2336|2337.5|2336|2336.5|2335|4
1768299090000|2026-01-13 10:11:30|2337.2|2335.7|2337.5|2336|2337.5|2336|2336.5|2335|3
1768299100000|2026-01-13 10:11:40|2337.2|2335.7|2337.5|2336|2337.5|2336|2337.2|2335.7|0
1768299110000|2026-01-13 10:11:50|2337.4|2335.9|2337.5|2336|2337.6|2336.1|2337.2|2335.7|0
1768299120000|2026-01-13 10:12:00|2337.6|2336.1|2337.5|2336|2337.6|2336.1|2337.5|2336|0
1768299130000|2026-01-13 10:12:10|2337.3|2335.8|2336.7|2335.2|2337.3|2335.8|2336.6|2335.1|1
1768299140000|2026-01-13 10:12:20|2336.9|2335.4|2336.9|2335.4|2337.4|2335.9|2336.8|2335.3|1
1768299150000|2026-01-13 10:12:30|2337.1|2335.6|2337.4|2335.9|2337.4|2335.9|2337.1|2335.6|2
1768299170000|2026-01-13 10:12:50|2337.5|2336|2337.5|2336|2337.5|2336|2337.5|2336|1
1768299180000|2026-01-13 10:13:00|2337.4|2335.9|2337.5|2336|2337.7|2336.2|2337.4|2335.9|1
1768299190000|2026-01-13 10:13:10|2337.7|2336.2|2337.6|2336.1|2337.7|2336.2|2337.5|2336|1
1768299200000|2026-01-13 10:13:20|2337.7|2336.2|2337.6|2336.1|2337.7|2336.2|2337.6|2336.1|2
1768299210000|2026-01-13 10:13:30|2337.7|2336.2|2337.1|2335.6|2337.7|2336.2|2337.1|2335.6|1
1768299220000|2026-01-13 10:13:40|2336.8|2335.3|2337|2335.5|2338.2|2335.5|2336.6|2334.2|1
1768299230000|2026-01-13 10:13:50|2336.8|2335.3|2336.9|2335.4|2336.9|2335.4|2336.8|2335.3|0
1768299240000|2026-01-13 10:14:00|2337.1|2335.6|2338|2336.5|2338|2336.5|2337.1|2335.6|4
1768299250000|2026-01-13 10:14:10|2337.8|2336.3|2338.8|2337.3|2339.2|2337.7|2337.8|2336.3|8
1768299260000|2026-01-13 10:14:20|2338.6|2337.1|2338.3|2336.8|2338.6|2337.1|2337.9|2336.4|1
1768299270000|2026-01-13 10:14:30|2338.2|2336.7|2337.9|2336.4|2338.2|2336.7|2337.9|2336.4|0
1768299280000|2026-01-13 10:14:40|2337.8|2336.3|2337.1|2335.6|2337.8|2336.3|2337.1|2335.6|0
1768299290000|2026-01-13 10:14:50|2337.2|2335.7|2336.7|2335.2|2338.5|2335.7|2336.7|2334.5|0
1768299300000|2026-01-13 10:15:00|2336.8|2335.3|2336.6|2335.1|2336.8|2335.3|2336.6|2335.1|0
1768299310000|2026-01-13 10:15:10|2336.8|2335.3|2335.1|2333.6|2336.8|2335.3|2335.1|2333.6|17
1768299320000|2026-01-13 10:15:20|2335.2|2333.7|2335.9|2334.4|2335.9|2334.4|2335.1|2333.6|1
1768299330000|2026-01-13 10:15:30|2335.6|2334.1|2335.6|2334.1|2335.6|2334.1|2335.6|2334.1|0
1768299340000|2026-01-13 10:15:40|2335.7|2334.2|2335.9|2334.4|2335.9|2334.4|2335.6|2334.1|0
1768299350000|2026-01-13 10:15:50|2335.6|2334.1|2335.3|2333.8|2335.6|2334.1|2335.3|2333.8|0
1768299370000|2026-01-13 10:16:10|2335.2|2333.7|2335.2|2333.7|2335.3|2333.8|2335.2|2333.7|1
1768299380000|2026-01-13 10:16:20|2335.1|2333.6|2334.4|2332.9|2335.2|2333.7|2334.4|2332.9|1
1768299390000|2026-01-13 10:16:30|||||||||2
1768299410000|2026-01-13 10:16:50|||||||||4
1768299420000|2026-01-13 10:17:00|2334.5|2333|2333.2|2331.7|2334.5|2333|2333|2331.5|14
1768299430000|2026-01-13 10:17:10|2333.7|2332.2|2333.9|2332.4|2333.9|2332.4|2333.4|2331.9|2
1768299440000|2026-01-13 10:17:20|2334.1|2332.6|2337.6|2333.6|2337.7|2334.5|2333.9|2332|3
1768299450000|2026-01-13 10:17:30|2336.4|2334.9|2337.3|2335.8|2337.3|2335.8|2336.4|2334.9|0
1768299460000|2026-01-13 10:17:40|2337.1|2335.6|2337.4|2335.9|2337.7|2336.2|2337.1|2335.6|4
1768299470000|2026-01-13 10:17:50|2337.3|2335.8|2336.9|2335.4|2337.3|2335.8|2336.9|2335.4|0
1768299480000|2026-01-13 10:18:00|2336.6|2335.1|2338.1|2336.6|2339|2336.7|2336.6|2335|1
1768299490000|2026-01-13 10:18:10|2338|2336.5|2340.3|2338.8|2341.1|2338.8|2338|2336.5|2
1768299500000|2026-01-13 10:18:20|2340.2|2338.7|2339.2|2337.7|2340.3|2338.7|2339.2|2336.3|1
1768299510000|2026-01-13 10:18:30|2339.1|2337.6|2338.6|2337.1|2339.3|2337.6|2338.6|2335.3|0
1768299520000|2026-01-13 10:18:40|2339.9|2335.9|2339|2337.5|2339.9|2337.6|2338.6|2335.9|0
1768299530000|2026-01-13 10:18:50|2339.1|2337.6|2339.7|2338.2|2340.3|2338.2|2338.9|2336.1|1
1768299540000|2026-01-13 10:19:00|2340.5|2336.5|2339.4|2337.9|2340.5|2338|2339|2335.5|0
1768299550000|2026-01-13 10:19:10|2339.5|2338|2340|2338.5|2341.5|2338.8|2339.5|2337.4|1
1768299560000|2026-01-13 10:19:20|2339.8|2338.3|2339.8|2338.3|2339.9|2338.4|2339.8|2338.3|0
1768299570000|2026-01-13 10:19:30|2339.7|2338.2|2339.7|2338.2|2339.9|2338.4|2339.7|2338.2|1
1768299580000|2026-01-13 10:19:40|2340.6|2336.6|2340.7|2336.7|2340.7|2338.3|2339.7|2336.6|0
1768299590000|2026-01-13 10:19:50|2339.5|2338|2340.1|2338.6|2340.1|2338.6|2339.5|2338|0
1768299600000|2026-01-13 10:20:00|2341|2337|2340.1|2338.6|2341|2338.6|2340.1|2337|0
1768299610000|2026-01-13 10:20:10|2340.3|2338.8|2341.7|2340.2|2341.7|2340.2|2340.3|2338.8|2
1768299620000|2026-01-13 10:20:20|2341.9|2337.9|2341|2339.5|2342|2339.5|2341|2337.9|1
1768299630000|2026-01-13 10:20:30|2341.1|2339.6|2341.7|2337.7|2341.7|2339.6|2340.7|2337.7|0
1768299640000|2026-01-13 10:20:40|2340.5|2339|2341.9|2337.9|2341.9|2339.3|2340.5|2337.9|0
1768299650000|2026-01-13 10:20:50|2342|2338|2341.4|2339.9|2342|2339.9|2340.6|2338|0
1768299660000|2026-01-13 10:21:00|2341.5|2340|2341.4|2339.9|2341.5|2340|2341.4|2339.9|0
1768299670000|2026-01-13 10:21:10|2341.5|2340|2341.5|2340|2341.5|2340|2341.5|2340|0
1768299690000|2026-01-13 10:21:30|2341.6|2340.1|2341.6|2340.1|2341.7|2340.2|2341.6|2340.1|0
1768299700000|2026-01-13 10:21:40|2341.3|2339.8|2341.3|2339.8|2341.3|2339.8|2341.3|2339.8|2
1768299710000|2026-01-13 10:21:50|2341.4|2339.9|2341.8|2340.3|2341.8|2340.3|2341.4|2339.9|0
1768299720000|2026-01-13 10:22:00|2341.9|2340.4|2343.4|2341.9|2344.9|2342|2341.9|2340.4|4
1768299730000|2026-01-13 10:22:10|2343.5|2342|2343.8|2342.3|2344.7|2342.3|2343.4|2340.6|0
1768299740000|2026-01-13 10:22:20|2343.7|2342.2|2344.2|2342.7|2344.3|2342.8|2343.7|2342.2|2
1768299750000|2026-01-13 10:22:30|2344.3|2342.8|2344.1|2342.6|2345.4|2342.8|2343.9|2341.3|0
1768299760000|2026-01-13 10:22:40|2344|2342.5|2343.8|2342.3|2344|2342.5|2343.8|2342.3|1
1768299770000|2026-01-13 10:22:50|2343.9|2342.4|2344.2|2342.7|2345.9|2343.1|2343.9|2340.8|0
1768299780000|2026-01-13 10:23:00|2344.5|2343|2344.1|2342.6|2344.5|2343|2344.1|2342.6|2
1768299790000|2026-01-13 10:23:10|2343.5|2342|2343.4|2341.9|2344.4|2342|2343.2|2340.4|1
1768299800000|2026-01-13 10:23:20|2343.5|2342|2343|2341.5|2344.5|2342|2343|2340.5|0
1768299810000|2026-01-13 10:23:30|2342.9|2341.4|2342.2|2340.7|2342.9|2341.4|2342.2|2340.7|2
1768299820000|2026-01-13 10:23:40|2342.3|2340.8|2343.3|2341.8|2343.3|2341.8|2342.3|2340.8|0
1768299830000|2026-01-13 10:23:50|2343.2|2341.7|2343.2|2341.7|2343.2|2341.7|2343|2341.5|4
1768299840000|2026-01-13 10:24:00|2343.3|2341.8|2343.8|2342.3|2344|2342.5|2343.3|2341.8|1
1768299850000|2026-01-13 10:24:10|2343.9|2342.4|2343.9|2342.4|2344|2342.5|2343.8|2342.3|0
1768299860000|2026-01-13 10:24:20|2343.7|2342.2|2343.7|2342.2|2343.8|2342.3|2343.7|2342.2|0
1768299870000|2026-01-13 10:24:30|2343.8|2342.3|2345.2|2341.2|2345.2|2342.9|2343.8|2341.2|1
1768299890000|2026-01-13 10:24:50|2344.2|2342.7|2345.4|2341.4|2345.4|2342.9|2344.2|2341.3|0
1768299900000|2026-01-13 10:25:00|2345.5|2341.5|2344.1|2342.6|2346.1|2343.2|2343.9|2341.5|0
1768299910000|2026-01-13 10:25:10|2344.2|2342.7|2344.1|2342.6|2344.2|2342.7|2344.1|2342.6|0
1768299920000|2026-01-13 10:25:20|2344.4|2342.9|2345.7|2341.7|2345.7|2342.9|2344.4|2341.7|0
1768299930000|2026-01-13 10:25:30|2345.8|2341.8|2345.9|2341.9|2346.2|2343.4|2344.7|2341.8|0
1768299940000|2026-01-13 10:25:40|2344.4|2342.9|2345|2343.5|2345.7|2343.5|2344.4|2341.7|0
1768299950000|2026-01-13 10:25:50|2345.1|2343.6|2345.3|2343.8|2345.3|2343.8|2345|2343.5|0
1768299960000|2026-01-13 10:26:00|2345.2|2343.7|2346.3|2344.8|2347|2344.8|2345.2|2343|2
1768299970000|2026-01-13 10:26:10|2347.3|2343.3|2347.2|2343.2|2347.3|2344.7|2346.2|2343.1|0
1768299980000|2026-01-13 10:26:20|2346|2344.5|2347.1|2343.1|2347.1|2344.6|2346|2343.1|0
1768299990000|2026-01-13 10:26:30|2347|2343|2345.4|2343.9|2347|2343.9|2345.4|2342.9|1
1768300000000|2026-01-13 10:26:40|2346.3|2344.8|2346.2|2344.7|2347.3|2344.9|2346.1|2343.3|2
1768300010000|2026-01-13 10:26:50|2345.8|2344.3|2345.3|2343.8|2345.8|2344.3|2345.3|2343.8|4
1768300020000|2026-01-13 10:27:00|2345.4|2343.9|2345.4|2343.9|2345.4|2343.9|2345.3|2343.8|0
1768300030000|2026-01-13 10:27:10|2345.3|2343.8|2345.3|2343.8|2345.3|2343.8|2345.3|2343.8|0
1768300040000|2026-01-13 10:27:20|2345.4|2343.9|2345.6|2344.1|2345.6|2344.1|2345|2343.5|3
1768300050000|2026-01-13 10:27:30|2344.9|2343.4|2344.9|2343.4|2344.9|2343.4|2344.9|2343.4|6
1768300060000|2026-01-13 10:27:40|2345|2343.5|2344.6|2343.1|2345|2343.5|2344.6|2343.1|4
1768300080000|2026-01-13 10:28:00|2344.7|2343.2|2344.7|2343.2|2344.8|2343.3|2344.7|2343.2|0
1768300100000|2026-01-13 10:28:20|2344.6|2343.1|2344.5|2340.5|2344.6|2343.1|2343.7|2340.5|2
1768300120000|2026-01-13 10:28:40|2344.6|2340.6|2343.4|2341.9|2345|2342.2|2343.4|2340.6|0
1768300140000|2026-01-13 10:29:00|2343.5|2342|2344.8|2340.8|2344.8|2342|2343.5|2340.8|0
1768300150000|2026-01-13 10:29:10|2343.5|2342|2342.9|2341.4|2344|2342|2342.8|2339.6|1
1768300160000|2026-01-13 10:29:20|2344|2340|2343.3|2341.8|2344.5|2341.8|2342.8|2340|0
1768300170000|2026-01-13 10:29:30|2343.4|2341.9|2343.4|2341.9|2343.4|2341.9|2343.4|2341.9|0
1768300180000|2026-01-13 10:29:40|2343.5|2342|2343.3|2341.8|2343.5|2342|2343.3|2341.8|0
1768300190000|2026-01-13 10:29:50|2342.5|2341|2343.1|2339.1|2343.5|2341|2342.5|2339|1
1768300200000|2026-01-13 10:30:00|2341.8|2340.3|2340.3|2336.3|2341.8|2340.3|2339.3|2336.3|2
1768300210000|2026-01-13 10:30:10|2340.4|2336.4|2339.5|2338|2340.6|2338|2339.4|2336.4|0
1768300220000|2026-01-13 10:30:20|2340.3|2336.3|2339.4|2337.9|2340.4|2337.9|2339.3|2336.3|0
1768300230000|2026-01-13 10:30:30|2340.7|2336.7|2339.6|2335.6|2340.7|2337.9|2338.6|2335.6|2
1768300240000|2026-01-13 10:30:40|2340.9|2339.4|2341.4|2337.4|2341.4|2339.4|2340.9|2337.4|4
1768300250000|2026-01-13 10:30:50|2340.2|2338.7|2342.5|2341|2342.5|2341|2339.6|2338.1|2
1768300260000|2026-01-13 10:31:00|2342.6|2341.1|2342.5|2341|2343.2|2341.1|2342.4|2339.2|4
1768300270000|2026-01-13 10:31:10|2342.7|2341.2|2342.5|2341|2342.7|2341.2|2342.5|2341|0
1768300280000|2026-01-13 10:31:20|2343.1|2341.6|2343.1|2341.6|2343.1|2341.6|2343.1|2341.6|2
1768300290000|2026-01-13 10:31:30|2342.7|2341.2|2342.8|2341.3|2344.1|2341.3|2342.4|2339.9|1
1768300300000|2026-01-13 10:31:40|2342.5|2341|2342|2340.5|2343|2341|2341.7|2339|0
1768300310000|2026-01-13 10:31:50|2341.9|2340.4|2342.6|2341.1|2344.1|2341.6|2341.6|2339.2|0
1768300320000|2026-01-13 10:32:00|2342.7|2341.2|2342.9|2341.4|2342.9|2341.4|2342.6|2341.1|0
1768300330000|2026-01-13 10:32:10|2343|2341.5|2342.8|2341.3|2344|2341.7|2342.7|2340|0
1768300340000|2026-01-13 10:32:20|2342.9|2341.4|2343.2|2341.7|2343.2|2341.7|2342.7|2341.2|0
1768300350000|2026-01-13 10:32:30|2343.1|2341.6|2343.2|2341.7|2344.2|2341.7|2343.1|2340.2|0
1768300360000|2026-01-13 10:32:40|2343.3|2341.8|2343.1|2341.6|2345.1|2341.9|2343.1|2340.2|3
1768300370000|2026-01-13 10:32:50|2343.2|2341.7|2343.3|2341.8|2344.3|2341.8|2343.1|2340.3|0
1768300380000|2026-01-13 10:33:00|2343.4|2341.9|2343.8|2342.3|2345|2342.3|2343.4|2340.9|0
1768300390000|2026-01-13 10:33:10|2343.6|2342.1|2344.8|2340.8|2344.8|2342.1|2343.4|2340.8|0
1768300400000|2026-01-13 10:33:20|2343.4|2341.9|2343.8|2342.3|2343.8|2342.3|2343.4|2341.9|0
1768300410000|2026-01-13 10:33:30|2343.6|2342.1|2343.3|2341.8|2343.6|2342.1|2343.3|2341.8|0
1768300420000|2026-01-13 10:33:40|2344.3|2340.3|2343.6|2342.1|2344.9|2342.1|2343.3|2340.3|0
1768300450000|2026-01-13 10:34:10|2344.9|2340.9|2343.9|2342.4|2345.1|2342.4|2343.8|2340.9|0
1768300460000|2026-01-13 10:34:20|2343.7|2342.2|2343.9|2339.9|2344|2342.2|2343.7|2339.8|2
1768300470000|2026-01-13 10:34:30|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2344.1|2340.1|0
1768300480000|2026-01-13 10:34:40|2344.4|2340.4|2343.9|2339.9|2344.4|2340.4|2343.7|2339.7|0
1768300490000|2026-01-13 10:34:50|2344|2340|2343.9|2339.9|2344|2340|2343.9|2339.9|0
1768300500000|2026-01-13 10:35:00|2344|2340|2342.8|2341.3|2344.4|2341.3|2342.8|2340|0
1768300510000|2026-01-13 10:35:10|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|0
1768300520000|2026-01-13 10:35:20|2344.3|2340.3|2344.1|2340.1|2344.6|2340.6|2344.1|2340.1|0
1768300530000|2026-01-13 10:35:30|2343.6|2339.6|2343.6|2339.6|2343.8|2339.8|2343.5|2339.5|0
1768300540000|2026-01-13 10:35:40|2343.7|2339.7|2343.9|2339.9|2344|2340|2343.7|2339.7|0
1768300550000|2026-01-13 10:35:50|2344|2340|2344|2340|2344|2340|2343.9|2339.9|0
1768300560000|2026-01-13 10:36:00|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|0
1768300570000|2026-01-13 10:36:10|2343.8|2339.8|2343.8|2339.8|2343.8|2340.9|2342.4|2339.8|0
1768300580000|2026-01-13 10:36:20|2343.9|2339.9|2343.8|2339.8|2343.9|2339.9|2343.8|2339.8|0
1768300590000|2026-01-13 10:36:30|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2343.8|2339.8|0
1768300600000|2026-01-13 10:36:40|2343.8|2339.8|2343.9|2339.9|2343.9|2339.9|2343.8|2339.8|0
1768300610000|2026-01-13 10:36:50|2343.8|2339.8|2343.9|2339.9|2343.9|2339.9|2343.8|2339.8|0
1768300630000|2026-01-13 10:37:10|2343.8|2339.8|2342.4|2340.9|2343.9|2340.9|2342.4|2339.8|0
1768300640000|2026-01-13 10:37:20|2340.9|2338.4|2341.2|2339.7|2342.3|2339.7|2340.9|2338.3|1
1768300650000|2026-01-13 10:37:30|2343.5|2339.5|2343.7|2339.7|2343.7|2339.7|2343.5|2339.5|1
1768300670000|2026-01-13 10:37:50|2343.9|2339.9|2342.9|2341.4|2343.9|2341.4|2342.7|2339.9|0
1768300680000|2026-01-13 10:38:00|2344.5|2340.5|2344|2342.5|2344.5|2342.5|2343.5|2340.5|1
1768300690000|2026-01-13 10:38:10|2344.2|2342.7|2344.2|2342.7|2344.2|2342.7|2344.2|2342.7|0
1768300700000|2026-01-13 10:38:20|2344.3|2342.8|2344.3|2342.8|2344.3|2342.8|2344.3|2342.8|1
1768300740000|2026-01-13 10:39:00|2344.5|2340.5|2344.6|2340.6|2344.6|2340.6|2344.5|2340.5|1
1768300750000|2026-01-13 10:39:10|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|0
1768300760000|2026-01-13 10:39:20|2343.2|2341.7|2344.3|2340.3|2344.3|2341.7|2343.2|2340.3|0
1768300770000|2026-01-13 10:39:30|2344.2|2340.2|2344|2340|2344.2|2340.9|2342.4|2339.8|0
1768300780000|2026-01-13 10:39:40|2342.7|2341.2|2342.5|2341|2342.7|2341.2|2342.5|2341|1
1768300790000|2026-01-13 10:39:50|2342.6|2341.1|2342.4|2340.9|2343|2341.5|2342.4|2340.9|1
1768300800000|2026-01-13 10:40:00|2342.5|2341|2342.4|2340.9|2342.5|2341|2342.4|2340.9|0
1768300810000|2026-01-13 10:40:10|2342.5|2341|2342.5|2341|2342.5|2341|2342.5|2341|0
1768300820000|2026-01-13 10:40:20|2342.6|2341.1|2344.9|2340.9|2345|2342|2342.6|2340.7|2
1768300830000|2026-01-13 10:40:30|2343.4|2341.9|2344.5|2340.5|2344.5|2341.9|2343.3|2340.5|0
1768300840000|2026-01-13 10:40:40|2344.6|2340.6|2344.9|2340.9|2345.1|2341.1|2344.6|2340.6|2
1768300850000|2026-01-13 10:40:50|2345|2341|2344|2342.5|2345.1|2343.1|2344|2341|1
1768300860000|2026-01-13 10:41:00|2345.2|2341.2|2344.7|2340.7|2345.2|2342.1|2343.6|2340.7|0
1768300870000|2026-01-13 10:41:10|2343.7|2342.2|2343.7|2342.2|2343.7|2342.2|2343.7|2342.2|0
1768300880000|2026-01-13 10:41:20|2345|2341|2345.2|2341.2|2345.2|2342.2|2343.7|2341|0
1768300890000|2026-01-13 10:41:30|2345.1|2341.1|2345|2341|2345.1|2342.1|2343.6|2341|0
1768300900000|2026-01-13 10:41:40|2343.6|2342.1|2345|2341|2345.1|2342.1|2343.6|2341|0
1768300910000|2026-01-13 10:41:50|2344.5|2343|2344.2|2342.7|2344.5|2343|2343.9|2342.4|1
1768300920000|2026-01-13 10:42:00|2344.1|2342.6|2344.5|2343|2344.5|2343|2344.1|2342.6|2
1768300930000|2026-01-13 10:42:10|2344.7|2343.2|2347.5|2346|2347.6|2346.1|2344.7|2343.2|3
1768300940000|2026-01-13 10:42:20|2347.7|2346.2|2349.5|2345.5|2350|2347|2347.7|2344.8|3
1768300960000|2026-01-13 10:42:40|2348.4|2346.9|2349.7|2345.7|2349.9|2346.9|2348.4|2345.7|0
1768300970000|2026-01-13 10:42:50|2348.5|2347|2349.7|2345.7|2349.7|2347|2348.5|2345.7|0
1768300980000|2026-01-13 10:43:00|2348.4|2346.9|2349.3|2347.8|2349.7|2347.8|2348.4|2345.7|2
1768300990000|2026-01-13 10:43:10|2349.1|2347.6|2346.7|2345.2|2349.1|2347.6|2346.7|2344.3|1
1768301000000|2026-01-13 10:43:20|2346|2344.5|2346|2344.5|2346|2344.5|2346|2344.5|1
1768301010000|2026-01-13 10:43:30|2345.9|2344.4|2347|2343|2347.1|2344.4|2345.9|2343|0
1768301020000|2026-01-13 10:43:40|2345.8|2344.3|2345.9|2344.4|2346|2344.5|2345.8|2344.3|0
1768301030000|2026-01-13 10:43:50|2346|2344.5|2346.7|2345.2|2347.8|2345.2|2346|2343.7|1
1768301040000|2026-01-13 10:44:00|2346.6|2345.1|2347.7|2343.7|2347.8|2345.1|2346.5|2343|2
1768301050000|2026-01-13 10:44:10|2347.8|2343.8|2346.9|2342.9|2347.8|2344.9|2346.3|2342.7|0
1768301060000|2026-01-13 10:44:20|2347|2343|2347.2|2343.2|2347.2|2343.2|2347|2343|0
1768301070000|2026-01-13 10:44:30|2347.1|2343.1|2347.2|2343.2|2347.3|2343.3|2347|2343|0
1768301080000|2026-01-13 10:44:40|2347.1|2343.1|2347.2|2343.2|2347.2|2343.2|2347.1|2343.1|0
1768301090000|2026-01-13 10:44:50|2347.4|2343.4|2347.5|2343.5|2347.7|2343.7|2347.4|2343.4|0
1768301100000|2026-01-13 10:45:00|2347.4|2343.4|2347|2343|2347.4|2343.4|2347|2343|0
1768301110000|2026-01-13 10:45:10|2346.9|2342.9|2346.8|2342.8|2346.9|2344|2345.3|2342.8|0
1768301120000|2026-01-13 10:45:20|2345.4|2343.9|2346.8|2342.8|2346.8|2343.9|2345.4|2342.8|0
1768301130000|2026-01-13 10:45:30|2345.5|2344|2345.8|2341.8|2346|2344|2345.4|2341.8|2
1768301140000|2026-01-13 10:45:40|2345.7|2341.7|2345.8|2341.8|2345.8|2341.8|2345.7|2341.7|0
1768301150000|2026-01-13 10:45:50|2344.6|2343.1|2344.6|2343.1|2344.6|2343.1|2344.6|2343.1|0
1768301160000|2026-01-13 10:46:00|2345.8|2341.8|2345.7|2341.7|2345.8|2343.1|2344.5|2341.7|0
1768301170000|2026-01-13 10:46:10|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|0
1768301180000|2026-01-13 10:46:20|2345.5|2341.5|2345.6|2341.6|2345.6|2341.6|2345.5|2341.5|0
1768301200000|2026-01-13 10:46:40|2344.4|2342.9|2344.4|2342.9|2344.5|2343|2344.4|2342.9|0
1768301210000|2026-01-13 10:46:50|2344.5|2343|2346.7|2342.7|2346.7|2343|2344.4|2341.5|4
1768301220000|2026-01-13 10:47:00|2346.8|2342.8|2347|2343|2347|2343|2346.8|2342.8|1
1768301230000|2026-01-13 10:47:10|2345.3|2343.8|2345.3|2343.8|2345.3|2343.8|2345.3|2343.8|0
1768301240000|2026-01-13 10:47:20|2346|2342|2346|2342|2346|2342|2346|2342|1
1768301250000|2026-01-13 10:47:30|2345.2|2343.7|2347.2|2343.2|2347.3|2343.7|2345.2|2342.9|2
1768301270000|2026-01-13 10:47:50|2347.3|2343.3|2347.5|2343.5|2347.5|2343.5|2347.3|2343.3|0
1768301280000|2026-01-13 10:48:00|2347.4|2343.4|2347.5|2343.5|2347.5|2343.5|2347.4|2343.4|0
1768301290000|2026-01-13 10:48:10|2346.5|2345|2347.8|2343.8|2347.8|2345.1|2346.5|2343.8|0
1768301300000|2026-01-13 10:48:20|2346.6|2345.1|2346.5|2345|2347.8|2345.1|2346.3|2343.8|0
1768301310000|2026-01-13 10:48:30|2346.3|2344.8|2346.3|2344.8|2346.3|2344.8|2346.3|2344.8|0
1768301320000|2026-01-13 10:48:40|2346.5|2345|2346.5|2345|2346.5|2345|2346.5|2345|0
1768301330000|2026-01-13 10:48:50|2346.6|2345.1|2346.6|2345.1|2346.6|2345.1|2346.5|2345|1
1768301350000|2026-01-13 10:49:10|2346.5|2345|2346.6|2345.1|2346.6|2345.1|2346.5|2345|0
1768301390000|2026-01-13 10:49:50|2346.5|2345|2346.6|2345.1|2346.6|2345.1|2346.5|2345|0
1768301420000|2026-01-13 10:50:20|2346.5|2345|2346.6|2345.1|2346.6|2345.1|2346.3|2344.8|0
1768301430000|2026-01-13 10:50:30|2346.3|2344.8|2346.6|2345.1|2346.6|2345.1|2346.3|2344.8|0
1768301440000|2026-01-13 10:50:40|2346.5|2345|2346.3|2344.8|2346.5|2345|2346.3|2344.8|0
1768301450000|2026-01-13 10:50:50|2346.5|2345|2347.6|2343.6|2347.6|2345|2346.3|2343.2|4
1768301460000|2026-01-13 10:51:00|2346.5|2345|2346.7|2345.2|2346.7|2345.2|2346.5|2345|0
1768301470000|2026-01-13 10:51:10|2346.6|2345.1|2347.6|2343.6|2347.6|2345.1|2346.5|2343.6|0
1768301480000|2026-01-13 10:51:20|2347.7|2343.7|2346.6|2345.1|2347.7|2345.1|2346.5|2343.7|0
1768301490000|2026-01-13 10:51:30|2346.5|2345|2346.6|2345.1|2347.7|2345.1|2346.5|2343.7|0
1768301500000|2026-01-13 10:51:40|2347.3|2345.8|2348.7|2347.2|2350.2|2347.9|2347.3|2345.8|5
1768301510000|2026-01-13 10:51:50|2348.8|2347.3|2348.8|2347.3|2350.1|2347.4|2348.8|2346.1|0
1768301520000|2026-01-13 10:52:00|2348.9|2347.4|2350.8|2346.8|2350.8|2347.4|2348.9|2346.2|3
1768301530000|2026-01-13 10:52:10|2350.3|2346.3|2350.7|2346.7|2350.7|2348.4|2349.9|2346.1|4
1768301540000|2026-01-13 10:52:20|2350.6|2346.6|2350.7|2346.7|2350.7|2346.7|2350.6|2346.6|0
1768301550000|2026-01-13 10:52:30|2350.6|2346.6|2350.1|2346.1|2350.6|2346.6|2350.1|2346.1|0
1768301560000|2026-01-13 10:52:40|2350.3|2346.3|2350.7|2346.7|2350.7|2346.7|2350.3|2346.3|0
1768301570000|2026-01-13 10:52:50|2350.6|2346.6|2350.9|2346.9|2350.9|2346.9|2350.6|2346.6|0
1768301580000|2026-01-13 10:53:00|2350.7|2346.7|2351.1|2347.1|2351.1|2347.1|2350.7|2346.7|0
1768301590000|2026-01-13 10:53:10|2351|2347|2352.1|2348.1|2352.5|2348.5|2350.9|2346.9|2
1768301600000|2026-01-13 10:53:20|2352.2|2348.2|2351|2347|2352.2|2349.2|2349.9|2347|3
1768301610000|2026-01-13 10:53:30|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|1
1768301620000|2026-01-13 10:53:40|2351.8|2347.8|2351.8|2347.8|2351.8|2347.8|2351.8|2347.8|0
1768301630000|2026-01-13 10:53:50|2351.9|2347.9|2351.4|2347.4|2351.9|2348.7|2350.2|2347.4|0
1768301640000|2026-01-13 10:54:00|2351.3|2347.3|2351|2347|2351.3|2347.3|2350.8|2346.8|0
1768301650000|2026-01-13 10:54:10|2350.9|2346.9|2350.3|2348.8|2351|2348.8|2350.3|2346.9|0
1768301660000|2026-01-13 10:54:20|2350.2|2348.7|2350.2|2348.7|2351.3|2348.7|2350.2|2347.3|1
1768301670000|2026-01-13 10:54:30|2351.7|2347.7|2352.5|2348.5|2352.5|2348.5|2351.7|2347.7|1
1768301680000|2026-01-13 10:54:40|2350.9|2349.4|2352.3|2348.3|2352.3|2349.4|2350.9|2348|0
1768301690000|2026-01-13 10:54:50|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|0
1768301700000|2026-01-13 10:55:00|2352.5|2348.5|2352.2|2348.2|2353.6|2349.6|2351.9|2347.9|2
1768301710000|2026-01-13 10:55:10|2352.5|2348.5|2352.3|2348.3|2352.5|2348.5|2352.3|2348.3|1
1768301720000|2026-01-13 10:55:20|2350.8|2349.3|2352.5|2348.5|2352.5|2349.3|2350.8|2348|0
1768301730000|2026-01-13 10:55:30|2351|2349.5|2351.6|2347.6|2352|2349.5|2350.7|2347.6|1
1768301740000|2026-01-13 10:55:40|2351.5|2347.5|2351.5|2347.5|2351.5|2347.5|2351.5|2347.5|0
1768301750000|2026-01-13 10:55:50|2351.3|2347.3|2351.5|2347.5|2351.6|2348.6|2350.1|2347.3|1
1768301760000|2026-01-13 10:56:00|2351.2|2347.2|2350.5|2346.5|2351.3|2348|2349.5|2346.5|0
1768301780000|2026-01-13 10:56:20|2350.4|2346.4|2350.6|2346.6|2350.6|2346.6|2350.4|2346.4|0
1768301800000|2026-01-13 10:56:40|2350.7|2346.7|2350.7|2346.7|2350.8|2346.8|2350.7|2346.7|1
1768301810000|2026-01-13 10:56:50|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350.3|2346.3|0
1768301820000|2026-01-13 10:57:00|2350.3|2346.3|2349.8|2345.8|2350.3|2346.3|2349.8|2345.8|0
1768301840000|2026-01-13 10:57:20|2350|2346|2350.1|2346.1|2350.2|2346.2|2350|2346|0
1768301850000|2026-01-13 10:57:30|2350|2346|2349.1|2345.1|2350|2346.8|2348.3|2345|0
1768301860000|2026-01-13 10:57:40|2348.1|2346.6|2349.8|2345.8|2349.8|2346.6|2348.1|2345.6|1
1768301870000|2026-01-13 10:57:50|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|0
1768301880000|2026-01-13 10:58:00|2350|2346|2349.9|2345.9|2350|2346|2349.9|2345.9|0
1768301890000|2026-01-13 10:58:10|2349.2|2347.7|2352.5|2348.5|2352.5|2348.5|2349.2|2347.7|1
1768301900000|2026-01-13 10:58:20|2352.4|2348.4|2351.1|2349.6|2352.4|2349.6|2351.1|2348.4|0
1768301910000|2026-01-13 10:58:30|2351|2349.5|2351.6|2347.6|2351.6|2349.5|2350.9|2346.9|9
1768301920000|2026-01-13 10:58:40|2351.5|2347.5|2351.1|2347.1|2351.5|2347.5|2351.1|2347.1|0
1768301930000|2026-01-13 10:58:50|2351.2|2347.2|2351.2|2347.2|2351.3|2347.3|2351.2|2347.2|0
1768301940000|2026-01-13 10:59:00|2351.3|2347.3|2350.9|2346.9|2351.3|2347.3|2350.5|2346.5|0
1768301950000|2026-01-13 10:59:10|2351|2347|2351.5|2347.5|2351.5|2347.5|2351|2347|3
1768301960000|2026-01-13 10:59:20|2351.4|2347.4|2351.3|2347.3|2351.4|2347.4|2351.3|2347.3|0
1768301970000|2026-01-13 10:59:30|2351.2|2347.2|2351.1|2347.1|2351.3|2347.3|2351|2347|0
1768301990000|2026-01-13 10:59:50|2351.2|2347.2|2351.4|2347.4|2351.4|2347.4|2351.2|2347.2|0
1768302000000|2026-01-13 11:00:00|2351.3|2347.3|2352|2348|2352|2348|2351.3|2347.3|0
1768302010000|2026-01-13 11:00:10|2351.9|2347.9|2352.5|2348.5|2352.5|2348.5|2351.9|2347.9|0
1768302020000|2026-01-13 11:00:20|2351.3|2349.8|2352.5|2348.5|2352.5|2349.8|2351.3|2348.5|0
1768302030000|2026-01-13 11:00:30|2352.4|2350.9|2353.5|2349.5|2353.5|2350.9|2352.3|2349.5|1
1768302040000|2026-01-13 11:00:40|2353.4|2349.4|2354.1|2350.1|2354.4|2350.4|2353.4|2349.4|5
1768302050000|2026-01-13 11:00:50|2352.8|2351.3|2352.8|2351.3|2352.8|2351.3|2352.8|2351.3|0
1768302070000|2026-01-13 11:01:10|2354.3|2350.3|2354.2|2350.2|2354.3|2350.3|2354.1|2350.1|0
1768302080000|2026-01-13 11:01:20|2354.1|2350.1|2354.1|2350.1|2354.1|2351.1|2352.6|2349.9|0
1768302090000|2026-01-13 11:01:30|2354.3|2350.3|2354.1|2350.1|2354.3|2350.3|2354|2350|1
1768302100000|2026-01-13 11:01:40|2354.2|2350.2|2352.8|2351.3|2354.9|2351.3|2352.8|2349.7|1
1768302110000|2026-01-13 11:01:50|2353|2351.5|2354.6|2350.6|2354.6|2351.5|2353|2350.4|0
1768302120000|2026-01-13 11:02:00|2354.5|2350.5|2354.3|2350.3|2354.5|2351.5|2353|2350.3|0
1768302130000|2026-01-13 11:02:10|2353|2351.5|2353|2349|2353|2351.5|2352.8|2349|1
1768302140000|2026-01-13 11:02:20|2353.1|2349.1|2353.7|2349.7|2353.7|2349.7|2353.1|2349.1|0
1768302150000|2026-01-13 11:02:30|2353.6|2349.6|2354.4|2350.4|2354.4|2350.4|2353.6|2349.6|0
1768302160000|2026-01-13 11:02:40|2353.9|2349.9|2354|2350|2354|2350|2353.9|2349.9|0
1768302170000|2026-01-13 11:02:50|2354.2|2350.2|2354.4|2350.4|2354.4|2350.4|2354.2|2350.2|0
1768302180000|2026-01-13 11:03:00|2354.3|2350.3|2354.3|2350.3|2354.4|2350.4|2354.3|2350.3|0
1768302190000|2026-01-13 11:03:10|2354.2|2350.2|2353.7|2349.7|2354.2|2350.2|2353.7|2349.7|0
1768302200000|2026-01-13 11:03:20|2353.8|2349.8|2353.8|2349.8|2353.8|2349.8|2353.7|2349.7|0
1768302240000|2026-01-13 11:04:00|2353.6|2349.6|2353|2349|2353.7|2349.7|2353|2349|0
1768302250000|2026-01-13 11:04:10|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|0
1768302260000|2026-01-13 11:04:20|2352.8|2348.8|2353|2349|2353|2349|2352.8|2348.8|1
1768302270000|2026-01-13 11:04:30|2352.9|2348.9|2353.7|2349.7|2353.7|2349.7|2352.9|2348.9|0
1768302310000|2026-01-13 11:05:10|2353.8|2349.8|2353.8|2349.8|2353.8|2349.8|2353.7|2349.7|1
1768302320000|2026-01-13 11:05:20|2355.2|2351.2|2354.6|2350.6|2355.2|2352.6|2353.2|2350.4|2
1768302330000|2026-01-13 11:05:30|2354.4|2350.4|2354.5|2350.5|2354.5|2350.5|2354.4|2350.4|0
1768302340000|2026-01-13 11:05:40|2354.6|2350.6|2354.8|2350.8|2354.9|2350.9|2354.6|2350.6|0
1768302350000|2026-01-13 11:05:50|2354.9|2350.9|2355|2351|2355.1|2351.1|2354.9|2350.9|0
1768302360000|2026-01-13 11:06:00|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|0
1768302370000|2026-01-13 11:06:10|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|0
1768302380000|2026-01-13 11:06:20|2354.6|2350.6|2354.5|2350.5|2354.6|2350.6|2354.5|2350.5|0
1768302390000|2026-01-13 11:06:30|2354.6|2350.6|2354.4|2350.4|2354.8|2350.8|2354.4|2350.4|0
1768302400000|2026-01-13 11:06:40|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|0
1768302410000|2026-01-13 11:06:50|2354.7|2350.7|2355|2351|2355|2351|2354.6|2350.6|0
1768302420000|2026-01-13 11:07:00|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|0
1768302430000|2026-01-13 11:07:10|2354.7|2350.7|2354.5|2350.5|2354.7|2350.7|2354.5|2350.5|0
1768302440000|2026-01-13 11:07:20|2354|2350|2354.2|2350.2|2354.2|2350.2|2354|2350|1
1768302450000|2026-01-13 11:07:30|2354.1|2350.1|2354.5|2350.5|2354.5|2350.5|2354|2350|0
1768302460000|2026-01-13 11:07:40|2354.6|2350.6|2354.8|2350.8|2354.9|2350.9|2354.6|2350.6|0
1768302470000|2026-01-13 11:07:50|||||||||1
1768302480000|2026-01-13 11:08:00|2354.9|2350.9|2354.7|2350.7|2354.9|2350.9|2354.7|2350.7|0
1768302490000|2026-01-13 11:08:10|2354.8|2350.8|2354.7|2350.7|2354.8|2350.8|2354.7|2350.7|0
1768302500000|2026-01-13 11:08:20|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|0
1768302510000|2026-01-13 11:08:30|2353.3|2351.8|2353.3|2351.8|2353.3|2351.8|2353.3|2351.8|0
1768302520000|2026-01-13 11:08:40|2353.4|2351.9|2353.4|2351.9|2353.4|2351.9|2353.4|2351.9|0
1768302540000|2026-01-13 11:09:00|2353.3|2351.8|2353.8|2349.8|2353.8|2351.9|2353.3|2349.6|2
1768302550000|2026-01-13 11:09:10|2353.7|2349.7|2353.8|2349.8|2353.8|2349.8|2353.7|2349.7|0
1768302560000|2026-01-13 11:09:20|2352.7|2351.2|2353.7|2349.7|2353.9|2351.2|2352.7|2349.7|0
1768302580000|2026-01-13 11:09:40|2353.6|2349.6|2353.4|2349.4|2353.6|2349.6|2353.3|2349.3|0
1768302600000|2026-01-13 11:10:00|2353.3|2349.3|2353.8|2349.8|2353.8|2349.8|2353.3|2349.3|0
1768302610000|2026-01-13 11:10:10|2352.4|2350.9|2353|2349|2353.2|2350.9|2352.4|2348.9|2
1768302620000|2026-01-13 11:10:20|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|0
1768302630000|2026-01-13 11:10:30|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|1
1768302640000|2026-01-13 11:10:40|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|0
1768302650000|2026-01-13 11:10:50|2353.3|2351.8|2354.4|2350.4|2354.4|2351.9|2353.3|2350.4|0
1768302660000|2026-01-13 11:11:00|2354|2350|2353.9|2349.9|2354|2350|2353.9|2349.9|0
1768302670000|2026-01-13 11:11:10|2352.2|2350.7|2352.1|2350.6|2352.2|2350.7|2352.1|2350.6|1
1768302680000|2026-01-13 11:11:20|2352.2|2350.7|2352.2|2350.7|2352.2|2350.7|2352|2350.5|0
1768302700000|2026-01-13 11:11:40|2351.9|2350.4|2351.2|2349.7|2351.9|2350.4|2351.2|2349.7|1
1768302710000|2026-01-13 11:11:50|2351.3|2349.8|2351.6|2350.1|2352.6|2350.1|2351.3|2348.6|0
1768302720000|2026-01-13 11:12:00|2351.5|2350|2351.6|2350.1|2351.6|2350.1|2351.5|2350|0
1768302730000|2026-01-13 11:12:10|2351.8|2350.3|2351.8|2350.3|2351.8|2350.3|2351.8|2350.3|0
1768302740000|2026-01-13 11:12:20|2352.2|2350.7|2353.3|2349.3|2353.4|2350.7|2351.9|2349.3|1
1768302750000|2026-01-13 11:12:30|2352.8|2351.3|2352.2|2350.7|2353.7|2351.7|2352.2|2349.7|3
1768302760000|2026-01-13 11:12:40|2352.3|2350.8|2352.5|2351|2352.6|2351.1|2352.3|2350.8|0
1768302770000|2026-01-13 11:12:50|2353.7|2349.7|2353.4|2351.9|2353.7|2351.9|2352.9|2349.7|2
1768302780000|2026-01-13 11:13:00|2353.2|2351.7|2354.1|2350.1|2354.4|2351.7|2352.8|2350.1|1
1768302790000|2026-01-13 11:13:10|2352.8|2351.3|2352.5|2351|2352.8|2351.3|2352.5|2351|0
1768302800000|2026-01-13 11:13:20|2353.7|2349.7|2354.1|2350.1|2354.2|2351.3|2352.7|2349.7|2
1768302810000|2026-01-13 11:13:30|2354|2350|2353.8|2349.8|2354.1|2350.1|2353.7|2349.7|0
1768302820000|2026-01-13 11:13:40|2353.1|2351.6|2353.6|2349.6|2353.6|2351.6|2353.1|2349.5|3
1768302830000|2026-01-13 11:13:50|2353.7|2349.7|2353.6|2349.6|2353.8|2349.8|2353.6|2349.6|0
1768302840000|2026-01-13 11:14:00|2353.4|2349.4|2352.9|2348.9|2353.4|2349.4|2352.9|2348.9|0
1768302850000|2026-01-13 11:14:10|2353|2349|2352.9|2348.9|2353.1|2349.1|2352.9|2348.9|0
1768302860000|2026-01-13 11:14:20|2352.7|2348.7|2352.9|2348.9|2352.9|2348.9|2352.7|2348.7|0
1768302870000|2026-01-13 11:14:30|2352.8|2348.8|2352.7|2348.7|2352.8|2348.8|2352.7|2348.7|0
1768302880000|2026-01-13 11:14:40|2352.6|2348.6|2352.4|2348.4|2352.6|2348.6|2352.4|2348.4|0
1768302890000|2026-01-13 11:14:50|2352.5|2348.5|2352.7|2348.7|2352.7|2348.7|2352.5|2348.5|0
1768302900000|2026-01-13 11:15:00|2352.6|2348.6|2352.6|2348.6|2352.7|2348.7|2352.6|2348.6|0
1768302910000|2026-01-13 11:15:10|2352.5|2348.5|2352.6|2348.6|2352.6|2348.6|2352.5|2348.5|0
1768302920000|2026-01-13 11:15:20|2352.7|2348.7|2352.7|2348.7|2352.7|2348.7|2352.7|2348.7|0
1768302930000|2026-01-13 11:15:30|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|0
1768302950000|2026-01-13 11:15:50|2352.2|2348.2|2352|2348|2352.5|2348.5|2352|2348|0
1768302960000|2026-01-13 11:16:00|2350.6|2349.1|2349.5|2348|2351.3|2349.1|2349.5|2347.3|1
1768302970000|2026-01-13 11:16:10|2350.2|2346.2|2348.5|2347|2350.2|2347.8|2348.5|2346.2|3
1768302980000|2026-01-13 11:16:20|2348.6|2347.1|2351.1|2347.1|2351.2|2347.9|2348.6|2346.2|2
1768302990000|2026-01-13 11:16:30|2351.2|2347.2|2351.7|2347.7|2351.7|2347.7|2351|2347|0
1768303000000|2026-01-13 11:16:40|2350.6|2349.1|2350.6|2349.1|2350.6|2349.1|2350.6|2349.1|0
1768303010000|2026-01-13 11:16:50|2350.5|2349|2351.7|2347.7|2351.7|2349|2350.5|2347.7|1
1768303020000|2026-01-13 11:17:00|2351.9|2347.9|2351.5|2347.5|2351.9|2348.9|2350.3|2347.5|0
1768303030000|2026-01-13 11:17:10|2352.8|2348.8|2352.2|2348.2|2352.8|2349.8|2351.3|2348.1|6
1768303040000|2026-01-13 11:17:20|2353.6|2349.6|2353|2349|2353.6|2349.6|2353|2349|4
1768303050000|2026-01-13 11:17:30|2351.2|2349.7|2351.1|2349.6|2351.2|2349.7|2351.1|2349.6|4
1768303060000|2026-01-13 11:17:40|2350.2|2348.7|2350.4|2348.9|2350.4|2348.9|2350.2|2348.7|1
1768303070000|2026-01-13 11:17:50|2350.2|2348.7|2353.1|2349.1|2353.1|2349.1|2350.2|2348.7|2
1768303080000|2026-01-13 11:18:00|2353|2349|2352.7|2348.7|2353.6|2351.2|2352.5|2348.5|1
1768303090000|2026-01-13 11:18:10|2352.6|2348.6|2352.4|2350.9|2353.8|2350.9|2351.7|2348.6|1
1768303100000|2026-01-13 11:18:20|2352.5|2351|2352.6|2348.6|2353.8|2351|2351.4|2348.1|1
1768303110000|2026-01-13 11:18:30|2352.8|2348.8|2353.7|2349.7|2353.7|2351.1|2351.6|2348.7|5
1768303120000|2026-01-13 11:18:40|2353.9|2349.9|2353.8|2349.8|2354.2|2350.2|2353.8|2349.8|0
1768303130000|2026-01-13 11:18:50|2353.7|2349.7|2353.5|2349.5|2353.7|2349.7|2353.4|2349.4|0
1768303140000|2026-01-13 11:19:00|2353.6|2349.6|2354.5|2350.5|2354.5|2350.5|2353.6|2349.6|0
1768303150000|2026-01-13 11:19:10|2354.4|2350.4|2352.8|2351.3|2354.4|2351.5|2352.8|2348.8|4
1768303160000|2026-01-13 11:19:20|2353.8|2349.8|2353.8|2349.8|2353.9|2351.3|2352.7|2349.8|0
1768303170000|2026-01-13 11:19:30|2353.1|2349.1|2352.7|2348.7|2353.1|2349.1|2352.7|2348.7|0
1768303180000|2026-01-13 11:19:40|2352.6|2348.6|2352.8|2351.3|2352.8|2351.3|2352.4|2348.4|2
1768303190000|2026-01-13 11:19:50|2353.6|2349.6|2354.1|2352.6|2354.1|2352.6|2352.9|2349.6|7
1768303200000|2026-01-13 11:20:00|2354.2|2352.7|2357.9|2353.9|2357.9|2353.9|2354.1|2352.6|4
1768303210000|2026-01-13 11:20:10|2357.8|2353.8|2357.3|2355.8|2357.8|2355.8|2357|2353.7|0
1768303220000|2026-01-13 11:20:20|2357.8|2353.8|2357.8|2353.8|2357.8|2355.4|2356.9|2353.8|0
1768303230000|2026-01-13 11:20:30|2357.4|2353.4|2357.1|2353.1|2357.4|2355.1|2356.1|2353.1|1
1768303240000|2026-01-13 11:20:40|2357|2353|2356|2352|2357.1|2354.4|2355.3|2352|1
1768303250000|2026-01-13 11:20:50|2355.9|2351.9|2355.2|2353.7|2356.4|2353.7|2355.2|2351.9|0
1768303260000|2026-01-13 11:21:00|2356.2|2352.2|2355.1|2351.1|2356.2|2352.2|2353.5|2351|1
1768303270000|2026-01-13 11:21:10|2355|2351|2355.3|2351.3|2355.5|2352.7|2354.2|2351|0
1768303280000|2026-01-13 11:21:20|2354.2|2352.7|2354.2|2352.7|2355.5|2352.7|2354|2351.5|1
1768303290000|2026-01-13 11:21:30|2354.3|2352.8|2354.2|2352.7|2354.3|2352.8|2354.2|2352.7|0
1768303300000|2026-01-13 11:21:40|2354.3|2352.8|2354.2|2352.7|2355.5|2352.8|2354.2|2351.5|0
1768303310000|2026-01-13 11:21:50|2355.4|2351.4|2355.4|2351.4|2355.5|2351.5|2355.4|2351.4|0
1768303320000|2026-01-13 11:22:00|2355.3|2351.3|2355.4|2351.4|2355.4|2352.5|2353.9|2351.3|1
1768303330000|2026-01-13 11:22:10|2355.3|2351.3|2354.4|2350.4|2355.3|2352.5|2353.6|2350.4|0
1768303340000|2026-01-13 11:22:20|2354.5|2350.5|2353|2351.5|2354.7|2351.5|2353|2350.5|0
1768303350000|2026-01-13 11:22:30|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|0
1768303360000|2026-01-13 11:22:40|2353.1|2351.6|2353.2|2351.7|2354.1|2351.7|2353.1|2350.1|0
1768303370000|2026-01-13 11:22:50|2353.4|2351.9|2355|2351|2355|2351.9|2353.4|2350.6|2
1768303380000|2026-01-13 11:23:00|2354.2|2352.7|2354.5|2350.5|2355.2|2352.7|2354.2|2350.5|0
1768303390000|2026-01-13 11:23:10|2354.6|2350.6|2355.2|2351.2|2355.4|2351.4|2354.6|2350.6|0
1768303400000|2026-01-13 11:23:20|2355.4|2351.4|2355.1|2351.1|2355.4|2351.4|2355.1|2351.1|0
1768303410000|2026-01-13 11:23:30|2354.2|2352.7|2354.4|2352.9|2354.4|2352.9|2354.2|2352.7|1
1768303420000|2026-01-13 11:23:40|2354.6|2353.1|2355.4|2351.4|2355.6|2353.1|2354.6|2351.3|0
1768303430000|2026-01-13 11:23:50|2355.5|2351.5|2355.3|2351.3|2355.6|2351.6|2355.3|2351.3|0
1768303440000|2026-01-13 11:24:00|2355.4|2351.4|2354.6|2353.1|2355.6|2353.1|2354.4|2351.3|1
1768303450000|2026-01-13 11:24:10|2354.4|2352.9|2355.2|2353.7|2355.2|2353.7|2354.4|2352.9|1
1768303460000|2026-01-13 11:24:20|2356.4|2352.4|2356|2352|2356.4|2352.4|2356|2352|0
1768303470000|2026-01-13 11:24:30|2354.5|2353|2354.5|2353|2354.5|2353|2354.5|2353|2
1768303480000|2026-01-13 11:24:40|2355.8|2351.8|2356.2|2352.2|2356.3|2352.3|2355.8|2351.8|0
1768303490000|2026-01-13 11:24:50|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|0
1768303510000|2026-01-13 11:25:10|2355|2353.5|2354.9|2353.4|2355.3|2353.8|2354.9|2353.4|0
1768303520000|2026-01-13 11:25:20|2356.1|2352.1|2355.9|2351.9|2356.1|2352.1|2355.9|2351.9|0
1768303530000|2026-01-13 11:25:30|2355.8|2351.8|2355.7|2351.7|2355.8|2351.8|2355.7|2351.7|0
1768303550000|2026-01-13 11:25:50|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.5|2351.5|0
1768303560000|2026-01-13 11:26:00|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|0
1768303570000|2026-01-13 11:26:10|2356|2352|2356|2352|2356|2352|2356|2352|0
1768303580000|2026-01-13 11:26:20|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|0
1768303610000|2026-01-13 11:26:50|2356|2352|2356.1|2354.6|2356.1|2354.6|2354.9|2352|1
1768303620000|2026-01-13 11:27:00|2355.9|2354.4|2355.9|2354.4|2357|2354.4|2355.9|2352.8|0
1768303630000|2026-01-13 11:27:10|2357|2353|2356.2|2354.7|2357.1|2354.7|2355.9|2353|0
1768303640000|2026-01-13 11:27:20|2356.1|2354.6|2356.1|2354.6|2356.1|2354.6|2356.1|2354.6|0
1768303650000|2026-01-13 11:27:30|2355.9|2354.4|2356|2354.5|2357.1|2354.6|2355.9|2352.9|1
1768303660000|2026-01-13 11:27:40|2355.9|2354.4|2356.1|2354.6|2357.1|2354.8|2355.9|2353.1|0
1768303670000|2026-01-13 11:27:50|2356.4|2354.9|2356.9|2352.9|2357.3|2354.9|2356|2352.9|2
1768303680000|2026-01-13 11:28:00|2357|2353|2355.9|2354.4|2357|2354.7|2355.9|2353|0
1768303690000|2026-01-13 11:28:10|2356.9|2352.9|2355.9|2354.4|2357|2354.5|2355.9|2352.9|0
1768303700000|2026-01-13 11:28:20|2355.4|2353.9|2355.6|2354.1|2356.9|2354.1|2355.4|2352.9|1
1768303710000|2026-01-13 11:28:30|2355.5|2354|2355.7|2351.7|2355.7|2354.1|2355.3|2351.7|1
1768303720000|2026-01-13 11:28:40|2354.4|2352.9|2353.6|2352.1|2355.7|2353.3|2353.6|2351|0
1768303730000|2026-01-13 11:28:50|2355|2351|2353.1|2351.6|2355|2352.1|2353.1|2350.9|0
1768303740000|2026-01-13 11:29:00|2353|2351.5|2351.5|2350|2353|2351.5|2351.5|2350|2
1768303750000|2026-01-13 11:29:10|2351.3|2349.8|2351.6|2350.1|2352.6|2350.1|2350.9|2348.5|3
1768303760000|2026-01-13 11:29:20|2353.1|2349.1|2353.4|2349.4|2353.4|2350.7|2351.9|2349.1|0
1768303770000|2026-01-13 11:29:30|2353.3|2349.3|2353.5|2349.5|2353.5|2351|2352.5|2349.3|0
1768303780000|2026-01-13 11:29:40|2353.8|2349.8|2353.5|2349.5|2353.8|2349.8|2353.5|2349.5|0
1768303790000|2026-01-13 11:29:50|2352.5|2351|2353.9|2349.9|2353.9|2351|2352.5|2349.9|2
1768303820000|2026-01-13 11:30:20|2352.6|2351.1|2353.9|2349.9|2353.9|2351.1|2352.6|2349.6|1
1768303830000|2026-01-13 11:30:30|2352.6|2351.1|2353.4|2349.4|2353.7|2351.4|2352.4|2349.4|1
1768303840000|2026-01-13 11:30:40|2353.1|2349.1|2353|2349|2353.1|2349.1|2352.9|2348.9|0
1768303850000|2026-01-13 11:30:50|2352.9|2348.9|2351.9|2350.4|2353|2350.4|2351.8|2348.9|0
1768303860000|2026-01-13 11:31:00|2352|2350.5|2352|2350.5|2352|2350.5|2352|2350.5|0
1768303890000|2026-01-13 11:31:30|2353.7|2349.7|2353.6|2349.6|2353.7|2350.7|2352.2|2349.4|0
1768303940000|2026-01-13 11:32:20|2352.4|2350.9|2353.8|2349.8|2353.8|2350.9|2352.4|2349.8|0
1768303950000|2026-01-13 11:32:30|2352.6|2351.1|2353.9|2349.9|2354|2351.1|2352.6|2349.9|1
1768303960000|2026-01-13 11:32:40|2353.8|2349.8|2352.6|2351.1|2353.8|2351.1|2352.6|2349.8|0
1768303970000|2026-01-13 11:32:50|2353.8|2349.8|2353.7|2349.7|2354.2|2351.2|2352.6|2349.7|2
1768303980000|2026-01-13 11:33:00|2353.6|2349.6|2353.4|2349.4|2353.6|2349.6|2353.4|2349.4|0
1768303990000|2026-01-13 11:33:10|2352.9|2348.9|2352.5|2348.5|2352.9|2348.9|2352.3|2348.3|0
1768304000000|2026-01-13 11:33:20|2352.6|2348.6|2353.5|2349.5|2353.5|2350.3|2351.7|2348.6|1
1768304010000|2026-01-13 11:33:30|2353.4|2349.4|2353.1|2349.1|2353.4|2349.4|2353.1|2349.1|1
1768304040000|2026-01-13 11:34:00|2352.2|2350.7|2352.3|2350.8|2352.3|2350.8|2352.2|2350.7|0
1768304060000|2026-01-13 11:34:20|2352.4|2350.9|2355.2|2353.7|2356.7|2353.8|2352.4|2350.9|6
1768304070000|2026-01-13 11:34:30|2355.1|2353.6|2355.3|2353.8|2355.3|2353.8|2355.1|2353.6|0
1768304080000|2026-01-13 11:34:40|2355.2|2353.7|2355|2353.5|2355.2|2353.7|2355|2353.5|0
1768304100000|2026-01-13 11:35:00|2355.7|2354.2|2355.4|2353.9|2356.7|2354.2|2355.4|2352.7|4
1768304110000|2026-01-13 11:35:10|2356.6|2352.6|2355.3|2353.8|2356.6|2353.9|2355.3|2352.6|0
1768304120000|2026-01-13 11:35:20|2355.4|2353.9|2355.1|2353.6|2355.4|2353.9|2355.1|2353.6|0
1768304130000|2026-01-13 11:35:30|2353.9|2352.4|2355.4|2351.4|2355.8|2352.4|2353.9|2351.4|2
1768304150000|2026-01-13 11:35:50|2355.5|2351.5|2355.8|2351.8|2355.8|2351.8|2355.5|2351.5|0
1768304160000|2026-01-13 11:36:00|2355.9|2351.9|2355.9|2351.9|2356|2353.6|2355.1|2351.9|0
1768304170000|2026-01-13 11:36:10|2356.1|2352.1|2354.9|2353.4|2356.1|2353.4|2354.9|2352.1|0
1768304180000|2026-01-13 11:36:20|2356.1|2352.1|2356|2352|2356.1|2352.1|2356|2352|0
1768304190000|2026-01-13 11:36:30|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|0
1768304200000|2026-01-13 11:36:40|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|2355.8|2351.8|0
1768304210000|2026-01-13 11:36:50|2355.8|2351.8|2355.5|2351.5|2355.8|2351.8|2355.5|2351.5|0
1768304220000|2026-01-13 11:37:00|2355.4|2351.4|2355.5|2351.5|2355.5|2351.5|2355.1|2351.1|0
1768304250000|2026-01-13 11:37:30|2355.7|2351.7|2354.3|2350.3|2355.7|2352.6|2354.1|2350.1|4
1768304260000|2026-01-13 11:37:40|2354.2|2350.2|2354.3|2350.3|2354.4|2350.4|2354.2|2350.2|0
1768304270000|2026-01-13 11:37:50|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|0
1768304280000|2026-01-13 11:38:00|2353.3|2351.8|2353.5|2352|2353.5|2352|2353.2|2351.7|0
1768304290000|2026-01-13 11:38:10|2354.9|2353.4|2353.8|2349.8|2357.3|2354.8|2352.5|2349.8|6
1768304300000|2026-01-13 11:38:20|2352.5|2351|2353.5|2349.5|2353.6|2351|2352.5|2349.5|0
1768304320000|2026-01-13 11:38:40|2352|2350.5|2354.4|2350.4|2354.4|2350.5|2352|2349.9|1
1768304340000|2026-01-13 11:39:00|2354.3|2350.3|2354.2|2350.2|2354.3|2350.3|2354.2|2350.2|0
1768304350000|2026-01-13 11:39:10|2354.3|2350.3|2353.6|2352.1|2354.3|2352.1|2353.2|2350.3|5
1768304360000|2026-01-13 11:39:20|2355.7|2351.7|2354.4|2350.4|2355.7|2351.7|2354.4|2350.4|30
1768304370000|2026-01-13 11:39:30|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|0
1768304380000|2026-01-13 11:39:40|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|0
1768304390000|2026-01-13 11:39:50|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|0
1768304400000|2026-01-13 11:40:00|2352.6|2348.6|2351.5|2350|2352.6|2350|2351|2348.5|4
1768304410000|2026-01-13 11:40:10|2353|2349|2353|2349|2353|2349|2353|2349|0
1768304420000|2026-01-13 11:40:20|2353.4|2349.4|2353.4|2349.4|2353.5|2349.5|2353.2|2349.2|0
1768304430000|2026-01-13 11:40:30|2352.3|2350.8|2354.5|2350.5|2354.5|2351.5|2351.4|2349.5|2
1768304440000|2026-01-13 11:40:40|2354.4|2350.4|2354.3|2350.3|2354.4|2350.4|2354.3|2350.3|0
1768304450000|2026-01-13 11:40:50|2354.2|2350.2|2353.4|2349.4|2354.2|2350.2|2353.4|2349.4|1
1768304460000|2026-01-13 11:41:00|2353|2349|2353|2349|2353|2349|2352.9|2348.9|0
1768304470000|2026-01-13 11:41:10|2351.9|2350.4|2353.6|2349.6|2353.6|2350.9|2351.9|2349.1|1
1768304480000|2026-01-13 11:41:20|2353.7|2349.7|2353.7|2349.7|2353.8|2349.8|2353.6|2349.6|0
1768304490000|2026-01-13 11:41:30|2353.8|2349.8|2353.9|2349.9|2353.9|2349.9|2353.8|2349.8|0
1768304500000|2026-01-13 11:41:40|2353.8|2349.8|2353.8|2349.8|2353.8|2349.8|2353.8|2349.8|1
1768304510000|2026-01-13 11:41:50|2353.9|2349.9|2354.6|2350.6|2354.6|2351.4|2352.9|2349.9|0
1768304520000|2026-01-13 11:42:00|2354.7|2350.7|2354.7|2350.7|2355|2351|2354.7|2350.7|0
1768304530000|2026-01-13 11:42:10|2354.6|2350.6|2353.9|2349.9|2354.6|2350.6|2353.8|2349.8|0
1768304540000|2026-01-13 11:42:20|2354.1|2350.1|2354.2|2350.2|2354.2|2350.2|2354|2350|0
1768304560000|2026-01-13 11:42:40|2354|2350|2354|2350|2354|2350|2354|2350|0
1768304600000|2026-01-13 11:43:20|2353.9|2349.9|2354|2350|2354|2350|2353.9|2349.9|0
1768304660000|2026-01-13 11:44:20|2352.9|2351.4|2353|2351.5|2353|2351.5|2352.9|2351.4|1
1768304670000|2026-01-13 11:44:30|2352.9|2351.4|2352.6|2351.1|2352.9|2351.4|2352.6|2351.1|0
1768304680000|2026-01-13 11:44:40|2352.7|2351.2|2352.7|2351.2|2352.7|2351.2|2352.7|2351.2|0
1768304690000|2026-01-13 11:44:50|2353.4|2351.9|2353.7|2352.2|2353.7|2352.2|2353.4|2351.9|2
1768304700000|2026-01-13 11:45:00|2354.6|2353.1|2355|2353.5|2355.7|2353.6|2354.6|2351.6|2
1768304710000|2026-01-13 11:45:10|2355.1|2353.6|2357.1|2353.1|2357.1|2353.9|2355.1|2353.1|1
1768304720000|2026-01-13 11:45:20|2355.6|2354.1|2357.4|2355.9|2357.4|2355.9|2355.6|2353.1|1
1768304730000|2026-01-13 11:45:30|2357.6|2356.1|2357.6|2356.1|2357.6|2356.1|2357.6|2356.1|2
1768304740000|2026-01-13 11:45:40|2357.7|2356.2|2357.7|2356.2|2357.7|2356.2|2357.6|2356.1|1
1768304750000|2026-01-13 11:45:50|2357.6|2356.1|2356.4|2354.9|2357.7|2356.2|2355.6|2353.2|1
1768304760000|2026-01-13 11:46:00|2356.5|2355|2358|2356.5|2359.4|2357.9|2356.5|2354.6|7
1768304770000|2026-01-13 11:46:10|2358.1|2356.6|2357|2355.5|2359.2|2356.7|2356.8|2354|0
1768304780000|2026-01-13 11:46:20|2358|2354|2358|2354|2358|2355.6|2356.8|2354|0
1768304790000|2026-01-13 11:46:30|2356.9|2355.4|2356.9|2355.4|2358|2355.6|2356.7|2354|0
1768304800000|2026-01-13 11:46:40|2356.6|2355.1|2357.3|2353.3|2357.5|2355.1|2356.1|2353.3|2
1768304810000|2026-01-13 11:46:50|2356.1|2354.6|2356.1|2354.6|2356.1|2354.6|2356.1|2354.6|0
1768304820000|2026-01-13 11:47:00|2356.3|2354.8|2355.9|2354.4|2356.3|2354.8|2355.9|2354.4|1
1768304830000|2026-01-13 11:47:10|2355.2|2353.7|2357.3|2353.3|2357.4|2354.9|2355.2|2353.3|4
1768304840000|2026-01-13 11:47:20|2356.3|2354.8|2356.6|2355.1|2357.7|2355.2|2356.3|2353.5|0
1768304850000|2026-01-13 11:47:30|2356.5|2355|2357.5|2353.5|2357.7|2355.1|2356.5|2353.5|1
1768304860000|2026-01-13 11:47:40|2357|2353|2357.2|2353.2|2357.2|2353.2|2357|2353|0
1768304870000|2026-01-13 11:47:50|2355.9|2354.4|2356.7|2352.7|2356.8|2354.4|2355.9|2352.7|3
1768304880000|2026-01-13 11:48:00|2356.4|2352.4|2356.1|2352.1|2356.6|2352.6|2356.1|2352.1|0
1768304900000|2026-01-13 11:48:20|2356.2|2352.2|2355.1|2353.6|2356.2|2353.7|2355.1|2352.2|0
1768304910000|2026-01-13 11:48:30|2355.3|2353.8|2356.6|2352.6|2356.6|2353.9|2355.2|2352.6|2
1768304920000|2026-01-13 11:48:40|2355.6|2354.1|2357.2|2353.2|2357.2|2354.1|2355.6|2352.9|0
1768304930000|2026-01-13 11:48:50|2357.1|2353.1|2356.9|2352.9|2357.1|2353.1|2356.9|2352.9|0
1768304940000|2026-01-13 11:49:00|2356.2|2354.7|2356.5|2355|2356.5|2355|2356.2|2354.7|0
1768304950000|2026-01-13 11:49:10|2356.6|2355.1|2356.5|2355|2356.6|2355.1|2356.5|2355|0
1768304970000|2026-01-13 11:49:30|2356.6|2355.1|2356.5|2355|2356.6|2355.1|2356.5|2355|0
1768304980000|2026-01-13 11:49:40|2356.8|2355.3|2356.8|2355.3|2356.8|2355.3|2356.8|2355.3|1
1768304990000|2026-01-13 11:49:50|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|0
1768305000000|2026-01-13 11:50:00|2356.5|2355|2357.6|2356.1|2357.6|2356.1|2356.5|2355|1
1768305010000|2026-01-13 11:50:10|2358.4|2354.4|2358.7|2354.7|2358.8|2354.8|2358.4|2354.4|0
1768305020000|2026-01-13 11:50:20|2358.8|2354.8|2359.3|2355.3|2359.5|2355.5|2358.8|2354.8|0
1768305030000|2026-01-13 11:50:30|2360|2356|2359.6|2355.6|2360.1|2356.1|2359.6|2355.6|1
1768305060000|2026-01-13 11:51:00|2358.5|2357|2358.2|2356.7|2359.5|2357|2358.2|2355.5|0
1768305070000|2026-01-13 11:51:10|2359.5|2355.5|2358.2|2356.7|2359.5|2356.7|2358.2|2355.5|0
1768305080000|2026-01-13 11:51:20|2359.5|2355.5|2358.2|2356.7|2359.6|2356.8|2358.2|2355.5|1
1768305090000|2026-01-13 11:51:30|2358.4|2356.9|2358.4|2356.9|2358.5|2357|2358.4|2356.9|1
1768305100000|2026-01-13 11:51:40|2358.3|2356.8|2358.3|2356.8|2358.3|2356.8|2358.3|2356.8|0
1768305120000|2026-01-13 11:52:00|2358.4|2356.9|2358.4|2356.9|2358.4|2356.9|2358.4|2356.9|0
1768305130000|2026-01-13 11:52:10|2358.3|2356.8|2358|2356.5|2358.3|2356.8|2358|2356.5|0
1768305140000|2026-01-13 11:52:20|2357.7|2356.2|2357.7|2356.2|2357.7|2356.2|2357.7|2356.2|2
1768305150000|2026-01-13 11:52:30|2357.6|2356.1|2357.6|2356.1|2357.6|2356.1|2357.6|2356.1|2
1768305160000|2026-01-13 11:52:40|2358.8|2354.8|2357.6|2356.1|2358.8|2356.1|2357.6|2354.8|0
1768305180000|2026-01-13 11:53:00|2357.7|2356.2|2357.8|2356.3|2357.8|2356.3|2357.7|2356.2|0
1768305200000|2026-01-13 11:53:20|2357.7|2356.2|2357.6|2356.1|2358.8|2356.2|2357.6|2354.8|0
1768305210000|2026-01-13 11:53:30|2357.5|2356|2356.2|2352.2|2357.5|2356|2354.8|2352.1|1
1768305220000|2026-01-13 11:53:40|2356.3|2352.3|2356.5|2352.5|2356.5|2353.7|2355.1|2352.3|0
1768305230000|2026-01-13 11:53:50|2355.3|2353.8|2356.9|2352.9|2356.9|2353.9|2355.3|2352.8|0
1768305240000|2026-01-13 11:54:00|2355.6|2354.1|2356.9|2352.9|2356.9|2354.1|2355.6|2352.9|0
1768305250000|2026-01-13 11:54:10|2355.6|2354.1|2355.2|2353.7|2356.7|2354.1|2355.2|2352.7|0
1768305260000|2026-01-13 11:54:20|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|0
1768305270000|2026-01-13 11:54:30|2356.5|2352.5|2354.8|2353.3|2356.5|2353.7|2354.8|2352.5|0
1768305280000|2026-01-13 11:54:40|2356|2352|2354.8|2353.3|2356|2353.4|2354.7|2352|0
1768305290000|2026-01-13 11:54:50|2354.9|2353.4|2355.1|2353.6|2356.4|2353.6|2354.8|2352.3|0
1768305300000|2026-01-13 11:55:00|2355|2353.5|2357.5|2353.5|2357.6|2353.6|2354.9|2353.4|2
1768305310000|2026-01-13 11:55:10|2356.1|2354.6|2356.9|2352.9|2356.9|2354.7|2355.4|2352.5|0
1768305320000|2026-01-13 11:55:20|2355.6|2354.1|2355.6|2354.1|2355.6|2354.1|2355.6|2354.1|0
1768305330000|2026-01-13 11:55:30|2355.4|2353.9|2354.9|2353.4|2355.4|2353.9|2354.9|2353.4|0
1768305340000|2026-01-13 11:55:40|2355.3|2351.3|2353.6|2352.1|2355.3|2352.5|2353.6|2351.2|6
1768305350000|2026-01-13 11:55:50|2353|2351.5|2353.3|2351.8|2354.6|2351.9|2353|2350.6|3
1768305360000|2026-01-13 11:56:00|2353.1|2351.6|2353.3|2351.8|2353.3|2351.8|2353.1|2351.6|0
1768305370000|2026-01-13 11:56:10|2353.4|2351.9|2353.4|2351.9|2353.4|2351.9|2353.4|2351.9|0
1768305380000|2026-01-13 11:56:20|2353.3|2351.8|2353.1|2351.6|2353.3|2351.8|2353.1|2351.6|0
1768305390000|2026-01-13 11:56:30|2352.4|2350.9|2351.4|2349.9|2352.4|2350.9|2351.4|2349.9|4
1768305400000|2026-01-13 11:56:40|2351.5|2350|2352.4|2348.4|2352.4|2350|2350.9|2347.9|6
1768305410000|2026-01-13 11:56:50|2352.3|2348.3|2351.3|2349.8|2352.4|2349.8|2351.1|2348.3|0
1768305420000|2026-01-13 11:57:00|2350.9|2349.4|2351.4|2349.9|2351.4|2349.9|2350.9|2349.4|3
1768305430000|2026-01-13 11:57:10|2351.3|2349.8|2351.4|2349.9|2352.6|2349.9|2351.3|2348.6|0
1768305440000|2026-01-13 11:57:20|2351.3|2349.8|2351.4|2349.9|2351.4|2349.9|2351.3|2349.8|0
1768305450000|2026-01-13 11:57:30|2351.5|2350|2353.8|2349.8|2353.9|2350|2351.5|2349.2|2
1768305460000|2026-01-13 11:57:40|2353.9|2349.9|2352.4|2350.9|2354|2351.1|2352.3|2349.8|1
1768305470000|2026-01-13 11:57:50|2354.1|2350.1|2354.2|2350.2|2354.2|2350.2|2354.1|2350.1|0
1768305480000|2026-01-13 11:58:00|2354.4|2350.4|2354.2|2350.2|2354.4|2350.4|2354.1|2350.1|0
1768305490000|2026-01-13 11:58:10|2354.1|2350.1|2354.1|2350.1|2354.2|2350.2|2354.1|2350.1|0
1768305500000|2026-01-13 11:58:20|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.1|2350.1|0
1768305510000|2026-01-13 11:58:30|2354.1|2350.1|2354.2|2350.2|2354.2|2351.3|2352.8|2350.1|0
1768305520000|2026-01-13 11:58:40|2354.3|2350.3|2355|2351|2355.1|2351.5|2353|2350.3|1
1768305530000|2026-01-13 11:58:50|2353.6|2352.1|2353.1|2349.1|2354.9|2352.1|2352.3|2349.1|4
1768305540000|2026-01-13 11:59:00|2351.9|2350.4|2352.1|2350.6|2353.2|2350.6|2351.9|2349.1|0
1768305550000|2026-01-13 11:59:10|2353.2|2349.2|2351.9|2350.4|2353.2|2350.4|2351.8|2349.1|0
1768305560000|2026-01-13 11:59:20|2352|2350.5|2352|2350.5|2352|2350.5|2352|2350.5|0
1768305570000|2026-01-13 11:59:30|2351.9|2350.4|2351.8|2350.3|2351.9|2350.4|2351.8|2350.3|0
1768305580000|2026-01-13 11:59:40|2352|2350.5|2351.9|2350.4|2352|2350.5|2351.8|2350.3|1
1768305590000|2026-01-13 11:59:50|2352.1|2350.6|2354.6|2350.6|2354.6|2351.5|2352.1|2349.9|1
1768305600000|2026-01-13 12:00:00|2354.7|2350.7|2353.8|2352.3|2355.3|2352.3|2353.8|2350.7|0
1768305610000|2026-01-13 12:00:10|2355.3|2351.3|2353.9|2352.4|2355.5|2352.4|2353.9|2351.2|0
1768305620000|2026-01-13 12:00:20|2355.2|2351.2|2353.9|2352.4|2355.5|2352.4|2353.9|2351.2|0
1768305630000|2026-01-13 12:00:30|2353.7|2352.2|2353.8|2352.3|2355.3|2352.3|2353.7|2351.3|0
1768305640000|2026-01-13 12:00:40|2353.2|2351.7|2354|2350|2354.1|2351.7|2353.1|2350|1
1768305650000|2026-01-13 12:00:50|2352.9|2351.4|2354.1|2350.1|2354.5|2351.5|2352.9|2350|0
1768305660000|2026-01-13 12:01:00|2354.3|2350.3|2354.3|2350.3|2354.5|2351.6|2353.1|2350|0
1768305670000|2026-01-13 12:01:10|2354.2|2350.2|2354.3|2350.3|2354.3|2350.3|2354.2|2350.2|0
1768305680000|2026-01-13 12:01:20|2353.2|2351.7|2356.1|2352.1|2356.1|2352.1|2353.2|2350.6|3
1768305690000|2026-01-13 12:01:30|2355.1|2353.6|2356.2|2352.2|2356.2|2353.6|2355.1|2352.2|0
1768305700000|2026-01-13 12:01:40|2354.9|2353.4|2356.2|2352.2|2356.5|2353.4|2354.9|2352.2|1
1768305710000|2026-01-13 12:01:50|2355|2353.5|2355.1|2353.6|2356.2|2353.6|2355|2352.2|0
1768305720000|2026-01-13 12:02:00|2355.7|2354.2|2355.8|2354.3|2355.8|2354.3|2355.7|2354.2|1
1768305730000|2026-01-13 12:02:10|2355.7|2354.2|2355.8|2354.3|2355.8|2354.3|2355.7|2354.2|0
1768305740000|2026-01-13 12:02:20|2355.7|2354.2|2356.1|2354.6|2356.1|2354.6|2355.7|2354.2|2
1768305750000|2026-01-13 12:02:30|2356|2354.5|2356|2354.5|2356.1|2354.6|2356|2354.5|0
1768305760000|2026-01-13 12:02:40|2356.3|2354.8|2356.5|2355|2357.8|2355|2356.3|2353.8|0
1768305770000|2026-01-13 12:02:50|2356.4|2354.9|2355.9|2354.4|2357.8|2356.2|2355.9|2353.8|6
1768305780000|2026-01-13 12:03:00|2356|2354.5|2357.1|2355.6|2357.1|2355.6|2356|2354.5|2
1768305790000|2026-01-13 12:03:10|2357.5|2356|2357.5|2356|2357.6|2356.1|2357.1|2355.6|2
1768305800000|2026-01-13 12:03:20|2357.3|2355.8|2357.1|2355.6|2357.3|2355.8|2357.1|2355.6|0
1768305810000|2026-01-13 12:03:30|2357.2|2355.7|2357.2|2355.7|2357.2|2355.7|2357.2|2355.7|0
1768305820000|2026-01-13 12:03:40|2356.9|2355.4|2357.4|2353.4|2357.4|2355.4|2356.9|2353.4|1
1768305830000|2026-01-13 12:03:50|2357.5|2353.5|2357.3|2353.3|2357.5|2353.5|2357.3|2353.3|1
1768305840000|2026-01-13 12:04:00|2357.5|2353.5|2355.6|2354.1|2357.5|2354.1|2355.6|2353.3|2
1768305850000|2026-01-13 12:04:10|2355.5|2354|2355.8|2351.8|2355.8|2354|2355.5|2351.8|1
1768305860000|2026-01-13 12:04:20|2355.7|2351.7|2355.1|2351.1|2355.7|2351.7|2355.1|2351.1|0
1768305870000|2026-01-13 12:04:30|2353.9|2352.4|2354|2352.5|2354|2352.5|2353.9|2352.4|0
1768305880000|2026-01-13 12:04:40|2353.9|2352.4|2354.1|2352.6|2354.1|2352.6|2353.9|2352.4|0
1768305890000|2026-01-13 12:04:50|2354|2352.5|2354.1|2352.6|2354.1|2352.6|2354|2352.5|0
1768305900000|2026-01-13 12:05:00|2354|2352.5|2354.1|2352.6|2354.1|2352.6|2354|2352.5|0
1768305910000|2026-01-13 12:05:10|2354|2352.5|2354.2|2352.7|2355.5|2352.7|2354|2351.5|0
1768305920000|2026-01-13 12:05:20|2354.3|2352.8|2353|2351.5|2354.3|2352.8|2353|2351.5|1
1768305930000|2026-01-13 12:05:30|2352.9|2351.4|2353|2351.5|2354.2|2351.5|2352.7|2350.2|0
1768305940000|2026-01-13 12:05:40|2352.9|2351.4|2354.3|2350.3|2354.3|2351.5|2352.9|2350.2|1
1768305950000|2026-01-13 12:05:50|2354.4|2350.4|2354.9|2350.9|2354.9|2350.9|2354.4|2350.4|0
1768305960000|2026-01-13 12:06:00|2355|2351|2353.6|2352.1|2355|2352.3|2353.6|2350.9|0
1768305970000|2026-01-13 12:06:10|2353|2351.5|2352.7|2351.2|2354.2|2351.5|2352.7|2350.2|1
1768305980000|2026-01-13 12:06:20|2354|2350|2352.4|2350.9|2354|2351|2352.4|2349.8|3
1768305990000|2026-01-13 12:06:30|2352.3|2350.8|2352|2350.5|2352.4|2350.9|2351.9|2350.4|1
1768306000000|2026-01-13 12:06:40|2353.7|2349.7|2352.5|2351|2353.7|2351.1|2352.4|2349.7|0
1768306010000|2026-01-13 12:06:50|2352.6|2351.1|2353.9|2352.4|2355.3|2352.5|2352.6|2350.5|2
1768306020000|2026-01-13 12:07:00|2355.3|2351.3|2353.7|2349.7|2355.3|2352.5|2352.3|2349.7|1
1768306030000|2026-01-13 12:07:10|2352.2|2350.7|2352.6|2351.1|2353.8|2351.2|2352.2|2349.7|0
1768306040000|2026-01-13 12:07:20|2352.5|2351|2352.5|2351|2353.7|2351|2352.5|2349.7|0
1768306050000|2026-01-13 12:07:30|2352.6|2351.1|2352.7|2351.2|2354|2351.2|2352.6|2350|0
1768306060000|2026-01-13 12:07:40|2353.9|2349.9|2354.8|2350.8|2354.8|2351.2|2352.7|2349.9|1
1768306070000|2026-01-13 12:07:50|2354.7|2350.7|2354.3|2350.3|2354.7|2351.6|2353|2350.2|0
1768306080000|2026-01-13 12:08:00|2354.2|2350.2|2352.8|2351.3|2354.2|2351.3|2352.8|2350.2|0
1768306090000|2026-01-13 12:08:10|2352.9|2351.4|2354.2|2350.2|2354.2|2351.4|2352.9|2350.2|0
1768306100000|2026-01-13 12:08:20|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|2354.2|2350.2|0
1768306110000|2026-01-13 12:08:30|2353.1|2351.6|2353.1|2351.6|2353.2|2351.7|2353.1|2351.6|0
1768306120000|2026-01-13 12:08:40|2353.2|2351.7|2354.7|2350.7|2354.9|2351.8|2353.2|2350.7|0
1768306130000|2026-01-13 12:08:50|2354.6|2350.6|2354.6|2350.6|2354.6|2351.8|2353.3|2350.6|0
1768306140000|2026-01-13 12:09:00|2353.3|2351.8|2354.6|2350.6|2354.7|2351.8|2353.3|2350.5|0
1768306150000|2026-01-13 12:09:10|2354.5|2350.5|2354.4|2350.4|2354.5|2350.5|2354.4|2350.4|0
1768306160000|2026-01-13 12:09:20|2354.5|2350.5|2354.4|2350.4|2354.5|2350.5|2354.4|2350.4|0
1768306170000|2026-01-13 12:09:30|2352.5|2351|2352.5|2351|2352.5|2351|2352.5|2351|0
1768306180000|2026-01-13 12:09:40|2352.3|2350.8|2354.6|2350.6|2354.6|2351.4|2352.3|2350.2|4
1768306190000|2026-01-13 12:09:50|2354.4|2350.4|2355.5|2351.5|2355.5|2351.5|2354.4|2350.4|0
1768306200000|2026-01-13 12:10:00|2355.6|2351.6|2355.8|2351.8|2355.9|2351.9|2355.6|2351.6|0
1768306210000|2026-01-13 12:10:10|2355.7|2351.7|2355.5|2351.5|2355.7|2351.7|2355.5|2351.5|0
1768306220000|2026-01-13 12:10:20|2355.4|2351.4|2355.2|2351.2|2355.4|2351.4|2355.1|2351.1|0
1768306230000|2026-01-13 12:10:30|2355.3|2351.3|2355|2351|2355.3|2351.3|2355|2351|0
1768306240000|2026-01-13 12:10:40|2355.1|2351.1|2354.5|2350.5|2355.1|2351.1|2354.5|2350.5|0
1768306250000|2026-01-13 12:10:50|2354.6|2350.6|2354.5|2350.5|2354.6|2350.6|2354.2|2350.2|1
1768306260000|2026-01-13 12:11:00|2354.4|2350.4|2354.4|2350.4|2354.5|2350.5|2354.4|2350.4|0
1768306270000|2026-01-13 12:11:10|2354.5|2350.5|2354.5|2350.5|2354.7|2350.7|2354.5|2350.5|0
1768306290000|2026-01-13 12:11:30|2352.9|2351.4|2354.5|2350.5|2354.6|2351.4|2352.9|2350.5|1
1768306300000|2026-01-13 12:11:40|2354.6|2350.6|2354.5|2350.5|2354.6|2350.6|2354.5|2350.5|0
1768306310000|2026-01-13 12:11:50|2352.8|2351.3|2354.3|2350.3|2354.3|2351.3|2352.8|2350.3|2
1768306320000|2026-01-13 12:12:00|2354.4|2350.4|2354.3|2350.3|2354.4|2350.4|2354.3|2350.3|0
1768306330000|2026-01-13 12:12:10|2354.4|2350.4|2354.3|2350.3|2354.4|2350.4|2354.3|2350.3|0
1768306340000|2026-01-13 12:12:20|2352.8|2351.3|2353.5|2349.5|2353.6|2351.3|2352.2|2349.5|0
1768306350000|2026-01-13 12:12:30|2352.3|2350.8|2353.8|2349.8|2353.8|2350.8|2352.3|2349.6|0
1768306360000|2026-01-13 12:12:40|2352.2|2350.7|2354.4|2350.4|2354.4|2351.4|2352.2|2349.5|1
1768306370000|2026-01-13 12:12:50|2354.5|2350.5|2354.7|2350.7|2354.7|2350.7|2354.5|2350.5|0
1768306380000|2026-01-13 12:13:00|2354.6|2350.6|2354.4|2350.4|2354.6|2350.6|2354.4|2350.4|0
1768306390000|2026-01-13 12:13:10|2354.6|2350.6|2354.5|2350.5|2354.6|2350.6|2354.5|2350.5|0
1768306400000|2026-01-13 12:13:20|2354.3|2350.3|2354.4|2350.4|2354.5|2350.5|2354.3|2350.3|0
1768306410000|2026-01-13 12:13:30|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|0
1768306420000|2026-01-13 12:13:40|2353.5|2352|2354.1|2350.1|2354.1|2352|2352.7|2350.1|1
1768306430000|2026-01-13 12:13:50|2352.7|2351.2|2352.7|2351.2|2352.7|2351.2|2352.7|2351.2|0
1768306460000|2026-01-13 12:14:20|2352.6|2351.1|2352.3|2350.8|2352.7|2351.2|2352.3|2350.8|0
1768306470000|2026-01-13 12:14:30|2351.5|2350|2351.4|2349.9|2351.5|2350|2351.4|2349.9|4
1768306490000|2026-01-13 12:14:50|2351.9|2350.4|2351.1|2349.6|2351.9|2350.4|2351.1|2349.6|5
1768306500000|2026-01-13 12:15:00|||||||||1
1768306510000|2026-01-13 12:15:10|2351|2349.5|2351.9|2350.4|2352.1|2350.6|2351|2349.5|2
1768306520000|2026-01-13 12:15:20|2353.1|2349.1|2351.9|2350.4|2353.2|2350.4|2351.9|2349.1|0
1768306530000|2026-01-13 12:15:30|2353.2|2349.2|2353.4|2349.4|2353.4|2349.4|2353.2|2349.2|0
1768306540000|2026-01-13 12:15:40|2352.3|2350.8|2353.7|2349.7|2353.7|2350.8|2352.3|2349.6|0
1768306550000|2026-01-13 12:15:50|2353.6|2349.6|2353.5|2349.5|2353.6|2349.6|2353.5|2349.5|0
1768306560000|2026-01-13 12:16:00|2352.5|2351|2354.1|2350.1|2354.1|2351.2|2352.5|2349.9|0
1768306570000|2026-01-13 12:16:10|2354.4|2350.4|2354.6|2350.6|2354.6|2351.7|2353.2|2350.4|0
1768306580000|2026-01-13 12:16:20|2354.5|2350.5|2354.4|2350.4|2354.5|2350.5|2354.4|2350.4|0
1768306590000|2026-01-13 12:16:30|2354.2|2350.2|2353.7|2349.7|2354.2|2351.3|2352.8|2349.6|0
1768306600000|2026-01-13 12:16:40|2353.2|2349.2|2353.6|2349.6|2353.6|2349.6|2353.2|2349.2|0
1768306610000|2026-01-13 12:16:50|2353.7|2349.7|2353.7|2349.7|2353.7|2349.7|2353.7|2349.7|0
1768306620000|2026-01-13 12:17:00|2353.8|2349.8|2353.8|2349.8|2353.8|2349.8|2353.8|2349.8|0
1768306640000|2026-01-13 12:17:20|2353.9|2349.9|2354.1|2350.1|2354.1|2350.1|2353.9|2349.9|0
1768306670000|2026-01-13 12:17:50|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|1
1768306680000|2026-01-13 12:18:00|2353|2351.5|2353|2351.5|2353|2351.5|2353|2351.5|0
1768306690000|2026-01-13 12:18:10|2354.5|2350.5|2354.6|2350.6|2354.6|2350.6|2354.5|2350.5|0
1768306700000|2026-01-13 12:18:20|2354.5|2350.5|2353|2351.5|2354.5|2351.5|2353|2350.4|0
1768306710000|2026-01-13 12:18:30|2354.3|2350.3|2354.3|2350.3|2354.3|2351.5|2352.9|2350.3|0
1768306720000|2026-01-13 12:18:40|2354.2|2350.2|2353.7|2349.7|2354.2|2350.2|2353.7|2349.7|0
1768306740000|2026-01-13 12:19:00|2353.8|2349.8|2353.8|2349.8|2354|2350|2353.8|2349.8|0
1768306750000|2026-01-13 12:19:10|2353.9|2349.9|2354.1|2350.1|2354.2|2350.2|2353.9|2349.9|0
1768306760000|2026-01-13 12:19:20|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|0
1768306770000|2026-01-13 12:19:30|2353.2|2349.2|2353.4|2349.4|2353.4|2349.4|2353.2|2349.2|0
1768306780000|2026-01-13 12:19:40|2353.3|2349.3|2353|2349|2353.3|2349.3|2353|2349|0
1768306800000|2026-01-13 12:20:00|2352.9|2348.9|2352.7|2348.7|2352.9|2348.9|2352.7|2348.7|0
1768306810000|2026-01-13 12:20:10|2352.8|2348.8|2352.7|2348.7|2352.9|2348.9|2352.7|2348.7|0
1768306850000|2026-01-13 12:20:50|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|2352.8|2348.8|0
1768306860000|2026-01-13 12:21:00|2352.8|2348.8|2354|2350|2354|2350|2352.8|2348.8|0
1768306870000|2026-01-13 12:21:10|2353.9|2349.9|2353|2349|2353.9|2349.9|2352.7|2348.7|1
1768306880000|2026-01-13 12:21:20|2353.2|2349.2|2353.4|2349.4|2353.4|2349.4|2353.2|2349.2|0
1768306900000|2026-01-13 12:21:40|2353.3|2349.3|2351.8|2350.3|2353.3|2350.3|2351.8|2349.3|0
1768306910000|2026-01-13 12:21:50|2353.2|2349.2|2353.3|2349.3|2353.3|2349.3|2353.2|2349.2|0
1768306930000|2026-01-13 12:22:10|2351.2|2349.7|2351.2|2349.7|2351.2|2349.7|2351.2|2349.7|1
1768306940000|2026-01-13 12:22:20|2351.3|2349.8|2351.1|2349.6|2351.3|2349.8|2351.1|2349.6|0
1768306950000|2026-01-13 12:22:30|2351.2|2349.7|2350.3|2346.3|2351.3|2349.8|2348.8|2346.3|4
1768306960000|2026-01-13 12:22:40|2350.2|2346.2|2348.5|2347|2350.2|2347.2|2348.5|2346.2|5
1768306970000|2026-01-13 12:22:50|2348.4|2346.9|2347.9|2346.4|2348.4|2346.9|2347.9|2346.4|7
1768306980000|2026-01-13 12:23:00|2347.8|2346.3|2347.3|2345.8|2347.8|2346.3|2347.3|2345.8|1
1768306990000|2026-01-13 12:23:10|2347.2|2345.7|2347.2|2345.7|2347.2|2345.7|2347.2|2345.7|0
1768307000000|2026-01-13 12:23:20|2348.6|2344.6|2347.1|2345.6|2348.7|2346.2|2347|2344.5|4
1768307010000|2026-01-13 12:23:30|2347|2345.5|2346.6|2345.1|2348.1|2345.5|2346.6|2343.9|0
1768307020000|2026-01-13 12:23:40|2346.5|2345|2346.8|2342.8|2346.8|2345.1|2343.7|2342.2|7
1768307030000|2026-01-13 12:23:50|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|0
1768307040000|2026-01-13 12:24:00|2346.8|2342.8|2346.2|2342.2|2347.1|2343.7|2345|2342.2|0
1768307050000|2026-01-13 12:24:10|2345.1|2343.6|2345.1|2343.6|2345.1|2343.6|2344.7|2343.2|6
1768307060000|2026-01-13 12:24:20|2345.7|2344.2|2344.9|2343.4|2345.7|2344.2|2344.8|2343.3|2
1768307070000|2026-01-13 12:24:30|2345|2343.5|2345.8|2344.3|2347|2344.3|2345|2343|1
1768307080000|2026-01-13 12:24:40|2347|2343|2345.7|2344.2|2347|2344.3|2345.7|2343|0
1768307090000|2026-01-13 12:24:50|2347|2343|2345.7|2344.2|2347|2344.3|2345.7|2343|1
1768307100000|2026-01-13 12:25:00|2347|2343|2346.2|2344.7|2347.2|2344.7|2345.8|2343|0
1768307110000|2026-01-13 12:25:10|2346|2344.5|2345.9|2344.4|2347.2|2344.5|2345.9|2343.2|0
1768307120000|2026-01-13 12:25:20|2347|2343|2346.3|2342.3|2347|2343.7|2344.9|2342.3|7
1768307130000|2026-01-13 12:25:30|2345.3|2341.3|2344.8|2340.8|2345.3|2341.3|2344.8|2340.8|7
1768307140000|2026-01-13 12:25:40|2343.1|2339.1|2343.7|2339.7|2343.7|2340.4|2341.8|2339.1|5
1768307150000|2026-01-13 12:25:50|2342.9|2341.4|2344.9|2340.9|2344.9|2342|2342.9|2340.9|0
1768307160000|2026-01-13 12:26:00|2343.2|2341.7|2343.1|2341.6|2343.2|2341.7|2343.1|2341.6|4
1768307170000|2026-01-13 12:26:10|2342.9|2341.4|2343.5|2339.5|2343.5|2341.4|2342.9|2339.5|3
1768307180000|2026-01-13 12:26:20|2342.1|2340.6|2341.7|2340.2|2342.1|2340.6|2341.7|2340.2|1
1768307190000|2026-01-13 12:26:30|2341.6|2340.1|2343.8|2342.3|2345|2342.3|2341.6|2340.1|5
1768307200000|2026-01-13 12:26:40|2345.2|2341.2|2345.2|2341.2|2345.2|2342.1|2343.6|2341.1|2
1768307210000|2026-01-13 12:26:50|2345.1|2341.1|2344|2342.5|2345.2|2342.5|2343.8|2341.1|0
1768307220000|2026-01-13 12:27:00|2345.7|2341.7|2345.6|2341.6|2345.7|2341.7|2345.4|2341.4|0
1768307230000|2026-01-13 12:27:10|2345.5|2341.5|2345.5|2341.5|2345.7|2342.8|2343.8|2341.2|0
1768307240000|2026-01-13 12:27:20|2344.3|2342.8|2345.6|2341.6|2345.8|2342.8|2344.3|2341.5|0
1768307250000|2026-01-13 12:27:30|2344.1|2342.6|2344|2342.5|2345.8|2343|2344|2340.8|7
1768307260000|2026-01-13 12:27:40|2343.9|2342.4|2344.8|2340.8|2344.8|2342.4|2343.6|2340.8|0
1768307270000|2026-01-13 12:27:50|2344.6|2340.6|2344.2|2340.2|2344.6|2340.6|2344.2|2340.2|0
1768307280000|2026-01-13 12:28:00|2344.1|2340.1|2342.4|2340.9|2344.1|2340.9|2342.1|2339.9|0
1768307290000|2026-01-13 12:28:10|2343.8|2339.8|2343.4|2339.4|2343.8|2340.9|2342.3|2339.4|0
1768307300000|2026-01-13 12:28:20|2343.6|2339.6|2344|2340|2344|2340.8|2342.3|2339.5|1
1768307310000|2026-01-13 12:28:30|2343.9|2339.9|2341.9|2340.4|2344|2341.1|2341.9|2339.4|3
1768307320000|2026-01-13 12:28:40|2343.2|2339.2|2344.1|2340.1|2344.1|2341.2|2341.9|2339.2|0
1768307330000|2026-01-13 12:28:50|2344.3|2340.3|2344.1|2342.6|2344.9|2342.6|2343.7|2340.3|2
1768307340000|2026-01-13 12:29:00|2344.8|2343.3|2344.9|2343.4|2345.8|2343.5|2344.8|2341.8|2
1768307360000|2026-01-13 12:29:20|2345|2343.5|2347.9|2343.9|2347.9|2344.8|2345|2343.4|11
1768307370000|2026-01-13 12:29:30|2347.4|2343.4|2347.4|2343.4|2347.4|2343.4|2347.4|2343.4|1
1768307380000|2026-01-13 12:29:40|2345.5|2344|2345.1|2343.6|2346|2344|2345.1|2342|1
1768307390000|2026-01-13 12:29:50|2345.2|2343.7|2345.1|2343.6|2345.3|2343.8|2345|2343.5|0
1768307400000|2026-01-13 12:30:00|2344.5|2343|2345.5|2341.5|2345.7|2343|2344.4|2341.4|2
1768307420000|2026-01-13 12:30:20|2345.4|2341.4|2344.9|2340.9|2345.4|2341.4|2344.8|2340.8|0
1768307430000|2026-01-13 12:30:30|2344|2342.5|2345.4|2341.4|2345.4|2342.5|2344|2341.3|0
1768307440000|2026-01-13 12:30:40|2344.4|2342.9|2344.5|2343|2344.9|2343.4|2344.4|2342.9|1
1768307450000|2026-01-13 12:30:50|2344.3|2342.8|2342.5|2341|2344.5|2343|2342.5|2341|3
1768307460000|2026-01-13 12:31:00|2341.8|2340.3|2341.2|2339.7|2341.8|2340.3|2341.1|2339.6|12
1768307470000|2026-01-13 12:31:10|2343.7|2339.8|2343.8|2339.8|2343.9|2341.2|2342.7|2339.6|2
1768307480000|2026-01-13 12:31:20|2342.8|2341.3|2344.5|2340.5|2344.5|2341.3|2342.8|2340.3|0
1768307490000|2026-01-13 12:31:30|2344.4|2340.4|2342.6|2341.1|2344.5|2341.1|2342.6|2340.2|0
1768307500000|2026-01-13 12:31:40|2342.7|2341.2|2342.6|2341.1|2342.8|2341.3|2342.6|2341.1|0
1768307510000|2026-01-13 12:31:50|2342.7|2341.2|2342.8|2341.3|2342.8|2341.3|2342.7|2341.2|0
1768307520000|2026-01-13 12:32:00|2342.5|2341|2342.7|2341.2|2343.1|2341.6|2342.5|2341|1
1768307530000|2026-01-13 12:32:10|2342.8|2341.3|2341.1|2337.1|2344.5|2341.4|2341.1|2337.1|2
1768307540000|2026-01-13 12:32:20|2341|2337|2340.9|2336.9|2341|2338|2339.5|2336.8|0
1768307550000|2026-01-13 12:32:30|2339.4|2337.9|2339.4|2337.9|2339.4|2337.9|2339.4|2337.9|0
1768307560000|2026-01-13 12:32:40|2339.5|2338|2339.5|2338|2339.5|2338|2339.5|2338|0
1768307600000|2026-01-13 12:33:20|2338.7|2337.2|2338.7|2337.2|2340|2337.2|2338.7|2336|3
1768307610000|2026-01-13 12:33:30|2340|2336|2341.6|2337.6|2341.8|2338.2|2339.5|2336|2
1768307620000|2026-01-13 12:33:40|2341.5|2337.5|2341.5|2337.5|2341.6|2337.6|2341.5|2337.5|0
1768307630000|2026-01-13 12:33:50|2340.5|2339|2341.4|2337.4|2341.4|2339|2340.5|2337.3|0
1768307640000|2026-01-13 12:34:00|2340.4|2338.9|2341.3|2337.3|2341.4|2338.9|2340.4|2337.3|0
1768307650000|2026-01-13 12:34:10|2340.1|2338.6|2344.7|2340.7|2345|2341|2340.1|2337.4|1
1768307660000|2026-01-13 12:34:20|2343.6|2342.1|2344.7|2340.7|2344.7|2342.1|2343.5|2340.7|13
1768307670000|2026-01-13 12:34:30|2344|2340|2344|2340|2344|2340|2344|2340|1
1768307680000|2026-01-13 12:34:40|2343.8|2339.8|2341.9|2340.4|2344.1|2341.4|2341.9|2339.2|0
1768307690000|2026-01-13 12:34:50|2343|2339|2342.9|2338.9|2343.2|2339.2|2342.9|2338.9|0
1768307700000|2026-01-13 12:35:00|2343|2339|2345|2341|2345|2341|2341.3|2338.7|1
1768307710000|2026-01-13 12:35:10|2344.8|2340.8|2345.2|2341.2|2345.3|2342.7|2344.2|2340.7|0
1768307720000|2026-01-13 12:35:20|2344.3|2342.8|2345.4|2341.4|2345.4|2342.8|2344.3|2341.4|0
1768307730000|2026-01-13 12:35:30|2344.4|2342.9|2344.2|2342.7|2345.1|2342.9|2344.2|2341.1|1
1768307740000|2026-01-13 12:35:40|2345.1|2341.1|2344.3|2342.8|2345.4|2342.8|2344.2|2341|0
1768307760000|2026-01-13 12:36:00|2344.6|2343.1|2346.1|2342.1|2346.2|2343.6|2344.6|2342|1
1768307770000|2026-01-13 12:36:10|2344.9|2343.4|2345|2343.5|2346|2343.6|2344.9|2342|0
1768307780000|2026-01-13 12:36:20|2345.1|2343.6|2345|2343.5|2345.1|2343.6|2345|2343.5|3
1768307790000|2026-01-13 12:36:30|2345.1|2343.6|2345.9|2344.4|2345.9|2344.4|2345.1|2343.6|6
1768307800000|2026-01-13 12:36:40|2347.2|2345.7|2346.2|2344.7|2347.6|2345.7|2346.2|2343.6|6
1768307810000|2026-01-13 12:36:50|2346.1|2344.6|2346.9|2345.4|2347.4|2345.4|2346|2343|1
1768307820000|2026-01-13 12:37:00|2348.2|2344.2|2348|2344|2348.2|2344.2|2348|2344|0
1768307830000|2026-01-13 12:37:10|2348.1|2344.1|2348.1|2344.1|2348.1|2346.2|2347.4|2344|3
1768307840000|2026-01-13 12:37:20|2348|2344|2347.6|2343.6|2348|2344|2347.5|2343.5|0
1768307850000|2026-01-13 12:37:30|2347.8|2343.8|2347.9|2343.9|2347.9|2345.8|2347.3|2343.4|2
1768307860000|2026-01-13 12:37:40|2348.1|2344.1|2348.5|2344.5|2348.8|2344.8|2348.1|2344.1|1
1768307870000|2026-01-13 12:37:50|2348.8|2344.8|2348.6|2344.6|2348.8|2344.8|2348.6|2344.6|0
1768307880000|2026-01-13 12:38:00|2348.1|2346.6|2348.3|2344.3|2348.7|2346.6|2348.1|2344.3|1
1768307890000|2026-01-13 12:38:10|2348.2|2344.2|2348.3|2344.3|2348.3|2344.3|2348|2344|0
1768307900000|2026-01-13 12:38:20|2348.4|2344.4|2347.6|2346.1|2348.5|2346.1|2347.2|2344.3|3
1768307910000|2026-01-13 12:38:30|2347.7|2346.2|2348.3|2346.8|2348.3|2346.8|2347.7|2346.2|1
1768307920000|2026-01-13 12:38:40|2348|2346.5|2348.3|2346.8|2348.3|2346.8|2348|2346.5|1
1768307930000|2026-01-13 12:38:50|2348.8|2347.3|2351.1|2347.1|2351.1|2347.8|2348.8|2347.1|3
1768307940000|2026-01-13 12:39:00|2349.5|2348|2350.1|2346.1|2350.1|2348|2349.5|2346.1|6
1768307950000|2026-01-13 12:39:10|2350|2346|2348.5|2347|2350|2347|2348.5|2346|0
1768307960000|2026-01-13 12:39:20|2348.4|2346.9|2347.6|2346.1|2348.4|2346.9|2347.5|2346|1
1768307970000|2026-01-13 12:39:30|2346.3|2344.8|2347.3|2345.8|2348.3|2345.8|2346.2|2344.3|2
1768307980000|2026-01-13 12:39:40|2348.4|2344.4|2348|2344|2348.4|2345.3|2346.3|2343.5|4
1768307990000|2026-01-13 12:39:50|2347.7|2343.7|2348|2344|2348|2345.3|2346.8|2343.7|0
1768308000000|2026-01-13 12:40:00|2347.9|2343.9|2348.9|2344.9|2349.3|2345.4|2346.8|2343.8|2
1768308010000|2026-01-13 12:40:10|2348.6|2344.6|2348.6|2344.6|2348.6|2344.6|2348.6|2344.6|0
1768308020000|2026-01-13 12:40:20|2349.1|2345.1|2349.4|2345.4|2349.7|2345.7|2349.1|2345.1|1
1768308030000|2026-01-13 12:40:30|2349.6|2345.6|2349.8|2345.8|2349.8|2345.8|2349.6|2345.6|0
1768308040000|2026-01-13 12:40:40|2349.9|2345.9|2350.4|2346.4|2350.4|2346.4|2349.9|2345.9|0
1768308060000|2026-01-13 12:41:00|2350.3|2346.3|2350.2|2346.2|2350.3|2347.4|2348.9|2346.2|0
1768308070000|2026-01-13 12:41:10|2350.3|2346.3|2350.6|2346.6|2350.7|2346.7|2350.3|2346.3|0
1768308080000|2026-01-13 12:41:20|2350.8|2346.8|2350.8|2346.8|2350.8|2346.8|2350.8|2346.8|0
1768308090000|2026-01-13 12:41:30|2350.9|2346.9|2351.2|2347.2|2351.2|2347.2|2350.9|2346.9|0
1768308100000|2026-01-13 12:41:40|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|0
1768308110000|2026-01-13 12:41:50|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|0
1768308120000|2026-01-13 12:42:00|2351|2347|2349.5|2348|2351|2348.1|2349.5|2346.9|0
1768308150000|2026-01-13 12:42:30|2349.6|2348.1|2349.6|2348.1|2349.6|2348.1|2349.6|2348.1|0
1768308160000|2026-01-13 12:42:40|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|2
1768308180000|2026-01-13 12:43:00|2349.4|2347.9|2349.5|2348|2349.5|2348|2349.4|2347.9|1
1768308190000|2026-01-13 12:43:10|2349.3|2347.8|2349.5|2348|2349.5|2348|2349.3|2347.8|0
1768308200000|2026-01-13 12:43:20|2350.8|2346.8|2350.8|2346.8|2350.8|2348|2349.5|2346.8|0
1768308210000|2026-01-13 12:43:30|2350.9|2346.9|2350|2346|2350.9|2346.9|2349.7|2345.7|9
1768308220000|2026-01-13 12:43:40|2349.4|2347.9|2350.2|2348.7|2351.3|2348.8|2349.4|2346.8|2
1768308230000|2026-01-13 12:43:50|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|0
1768308240000|2026-01-13 12:44:00|2351.2|2347.2|2351.1|2347.1|2351.3|2347.3|2351.1|2347.1|0
1768308250000|2026-01-13 12:44:10|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|0
1768308260000|2026-01-13 12:44:20|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|0
1768308280000|2026-01-13 12:44:40|2351|2347|2350.9|2346.9|2351|2347|2350.8|2346.8|0
1768308290000|2026-01-13 12:44:50|2350.8|2346.8|2350.1|2346.1|2351|2347|2350.1|2346.1|0
1768308300000|2026-01-13 12:45:00|2350|2346|2349.5|2345.5|2350|2346|2349.3|2345.3|0
1768308310000|2026-01-13 12:45:10|2349.7|2345.7|2349.6|2345.6|2349.7|2345.7|2349.6|2345.6|0
1768308320000|2026-01-13 12:45:20|2349.5|2345.5|2349.6|2345.6|2349.6|2345.6|2349.5|2345.5|0
1768308330000|2026-01-13 12:45:30|2349.7|2345.7|2349.7|2345.7|2349.9|2345.9|2349.7|2345.7|0
1768308340000|2026-01-13 12:45:40|2349.6|2345.6|2349.5|2345.5|2349.6|2345.6|2349.5|2345.5|0
1768308350000|2026-01-13 12:45:50|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|2349.5|2345.5|0
1768308370000|2026-01-13 12:46:10|2349.5|2345.5|2348.7|2344.7|2349.5|2345.5|2348.4|2344.4|4
1768308390000|2026-01-13 12:46:30|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|0
1768308410000|2026-01-13 12:46:50|2347.6|2346.1|2350.5|2346.5|2350.5|2346.5|2347.6|2344.7|1
1768308420000|2026-01-13 12:47:00|2350.6|2346.6|2350.2|2346.2|2350.6|2346.6|2350.2|2346.2|0
1768308430000|2026-01-13 12:47:10|2350.4|2346.4|2350.4|2346.4|2350.5|2346.5|2350.1|2346.1|0
1768308440000|2026-01-13 12:47:20|2350.5|2346.5|2350.8|2346.8|2350.8|2346.8|2350.5|2346.5|0
1768308470000|2026-01-13 12:47:50|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|0
1768308480000|2026-01-13 12:48:00|2350.8|2346.8|2350.8|2346.8|2350.8|2346.8|2350.8|2346.8|1
1768308490000|2026-01-13 12:48:10|2352|2348|2352.5|2348.5|2352.5|2348.5|2351.9|2347.9|12
1768308500000|2026-01-13 12:48:20|2352.4|2348.4|2352.4|2348.4|2352.5|2348.5|2352.3|2348.3|0
1768308510000|2026-01-13 12:48:30|2352.3|2348.3|2351.3|2349.8|2352.6|2349.8|2351.3|2348.3|0
1768308520000|2026-01-13 12:48:40|2351.2|2349.7|2351.8|2347.8|2353.6|2350.1|2351.2|2347.2|6
1768308530000|2026-01-13 12:48:50|2351.9|2347.9|2352.1|2348.1|2352.1|2348.1|2351.9|2347.9|0
1768308550000|2026-01-13 12:49:10|2352.9|2348.9|2352.3|2348.3|2353.1|2349.1|2352.3|2348.3|3
1768308560000|2026-01-13 12:49:20|2352.4|2348.4|2352.8|2348.8|2352.8|2348.8|2352.4|2348.4|0
1768308570000|2026-01-13 12:49:30|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|5
1768308580000|2026-01-13 12:49:40|2354|2350|2353.3|2349.3|2354|2350|2353.3|2349.3|1
1768308590000|2026-01-13 12:49:50|2353.6|2349.6|2354.1|2350.1|2354.1|2350.1|2353.4|2349.4|5
1768308610000|2026-01-13 12:50:10|2353.8|2349.8|2353.8|2349.8|2353.9|2349.9|2353.2|2349.2|1
1768308620000|2026-01-13 12:50:20|2353.7|2349.7|2352|2348|2353.7|2349.7|2351.8|2347.8|8
1768308630000|2026-01-13 12:50:30|2351.9|2347.9|2352.3|2348.3|2352.3|2349.2|2350.7|2347.9|2
1768308640000|2026-01-13 12:50:40|2352.7|2348.7|2352.5|2348.5|2352.7|2348.7|2352.5|2348.5|0
1768308650000|2026-01-13 12:50:50|2352.6|2348.6|2353.8|2349.8|2353.9|2350.4|2351.9|2348.6|1
1768308660000|2026-01-13 12:51:00|2352.9|2348.9|2353.1|2351.6|2353.1|2351.6|2352.2|2348.9|11
1768308670000|2026-01-13 12:51:10|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2
1768308680000|2026-01-13 12:51:20|2354.6|2350.6|2355.7|2351.7|2355.8|2351.8|2354.6|2350.6|3
1768308690000|2026-01-13 12:51:30|2356.1|2352.1|2355.3|2353.8|2356.1|2353.8|2354.5|2352.1|5
1768308700000|2026-01-13 12:51:40|2355.2|2353.7|2355|2353.5|2355.2|2353.7|2355|2353.5|0
1768308710000|2026-01-13 12:51:50|2355.3|2353.8|2355.7|2354.2|2355.8|2354.3|2355.3|2353.8|11
1768308720000|2026-01-13 12:52:00|2355.8|2354.3|2357.3|2355.8|2357.3|2355.8|2355.7|2354.2|3
1768308730000|2026-01-13 12:52:10|2357.4|2355.9|2357.4|2355.9|2357.4|2355.9|2357.4|2355.9|3
1768308740000|2026-01-13 12:52:20|2357.5|2356|2357.5|2356|2358.4|2356|2357.3|2354.4|0
1768308750000|2026-01-13 12:52:30|2357.9|2353.9|2356.7|2355.2|2357.9|2355.2|2356.5|2353.9|11
1768308760000|2026-01-13 12:52:40|2357.6|2356.1|2357.6|2356.1|2357.6|2356.1|2357.6|2356.1|3
1768308770000|2026-01-13 12:52:50|2357.9|2356.4|2357.7|2356.2|2357.9|2356.4|2357.6|2356.1|1
1768308780000|2026-01-13 12:53:00|2357.8|2356.3|2358.3|2356.8|2358.3|2356.8|2357.6|2356.1|6
1768308790000|2026-01-13 12:53:10|2358.2|2356.7|2358.6|2357.1|2358.8|2357.3|2358.2|2356.7|2
1768308800000|2026-01-13 12:53:20|2358.5|2357|2358.4|2356.9|2358.6|2357.1|2358.4|2356.9|1
1768308810000|2026-01-13 12:53:30|2357.7|2356.2|2359.4|2357.9|2359.4|2357.9|2357.4|2354.3|13
1768308820000|2026-01-13 12:53:40|2359.6|2358.1|2360.2|2358.7|2363.5|2360.8|2359.6|2358.1|18
1768308830000|2026-01-13 12:53:50|2360|2358.5|2360|2358.5|2360|2358.5|2360|2358.5|0
1768308840000|2026-01-13 12:54:00|2360.2|2358.7|2359.9|2358.4|2360.2|2358.7|2359.9|2358.4|0
1768308850000|2026-01-13 12:54:10|2361|2357|2359.3|2357.8|2361.1|2357.9|2359.3|2357|1
1768308900000|2026-01-13 12:55:00|2359.4|2357.9|2359.5|2358|2361|2358.1|2359.4|2357|1
1768308910000|2026-01-13 12:55:10|2359.6|2358.1|2359.5|2358|2359.6|2358.1|2359.5|2358|0
1768308920000|2026-01-13 12:55:20|2359.6|2358.1|2358.4|2356.9|2359.6|2358.1|2358.4|2356.9|1
1768308930000|2026-01-13 12:55:30|2358.5|2357|2358.8|2357.3|2359|2357.5|2358.5|2357|1
1768308940000|2026-01-13 12:55:40|2358.7|2357.2|2358.6|2357.1|2358.7|2357.2|2358.6|2357.1|1
1768308950000|2026-01-13 12:55:50|2358.7|2357.2|2358.6|2357.1|2358.7|2357.2|2358.6|2357.1|0
1768308960000|2026-01-13 12:56:00|2358.4|2356.9|2358.8|2357.3|2358.9|2357.4|2358.4|2356.9|0
1768308980000|2026-01-13 12:56:20|2358.5|2357|2358.5|2357|2358.5|2357|2358.5|2357|1
1768308990000|2026-01-13 12:56:30|2358.3|2356.8|2358.2|2356.7|2358.9|2356.8|2357.6|2354.9|2
1768309000000|2026-01-13 12:56:40|2358.3|2356.8|2358.4|2356.9|2358.7|2357.2|2358.3|2356.8|1
1768309010000|2026-01-13 12:56:50|2357.9|2356.4|2359.2|2355.2|2359.2|2356.5|2357.9|2355.2|2
1768309020000|2026-01-13 12:57:00|2357.9|2356.4|2358.2|2356.7|2359.2|2356.7|2357.7|2355.1|0
1768309030000|2026-01-13 12:57:10|2358.1|2356.6|2358.1|2356.6|2358.1|2356.6|2358.1|2356.6|0
1768309040000|2026-01-13 12:57:20|2358|2356.5|2357.6|2356.1|2359.2|2356.5|2357.6|2355.1|0
1768309050000|2026-01-13 12:57:30|2359.2|2355.2|2357.6|2356.1|2359.2|2356.1|2357.5|2355|0
1768309060000|2026-01-13 12:57:40|2357.8|2356.3|2357.6|2356.1|2357.8|2356.3|2357.5|2356|0
1768309070000|2026-01-13 12:57:50|2357.5|2356|2357.7|2356.2|2357.8|2356.3|2357.5|2356|1
1768309080000|2026-01-13 12:58:00|2357.6|2356.1|2357.6|2356.1|2357.7|2356.2|2357.6|2356.1|0
1768309090000|2026-01-13 12:58:10|2357.5|2356|2357.5|2356|2357.5|2356|2357.5|2356|1
1768309100000|2026-01-13 12:58:20|2357.6|2356.1|2357.5|2356|2357.6|2356.1|2357.5|2356|0
1768309110000|2026-01-13 12:58:30|2357.3|2355.8|2357.5|2356|2358.6|2356|2356.7|2354.5|6
1768309120000|2026-01-13 12:58:40|2357.4|2355.9|2357.7|2356.2|2359.1|2356.3|2357.4|2354.6|1
1768309130000|2026-01-13 12:58:50|2357.6|2356.1|2358.7|2354.7|2358.7|2356.1|2357.2|2354.2|0
1768309140000|2026-01-13 12:59:00|2357.1|2355.6|2364.2|2360.2|2364.7|2362.7|2357.1|2355.6|13
1768309150000|2026-01-13 12:59:10|2362.9|2361.4|2365.2|2361.2|2365.7|2362.6|2362.9|2360.4|3
1768309160000|2026-01-13 12:59:20|2366.7|2362.7|2365.7|2361.7|2367.1|2364|2364|2361.5|25
1768309170000|2026-01-13 12:59:30|2364.7|2363.2|2365.2|2361.2|2366.9|2363.2|2364.3|2360.9|3
1768309180000|2026-01-13 12:59:40|2365.3|2361.3|2366.5|2362.5|2366.5|2362.5|2364|2360.8|4
1768309190000|2026-01-13 12:59:50|2366.6|2362.6|2367|2363|2367|2363.9|2365.4|2362.3|1
1768309200000|2026-01-13 13:00:00|2366.7|2362.7|2368.3|2364.3|2369.5|2365.6|2363.1|2360.6|13
1768309210000|2026-01-13 13:00:10|2366.8|2365.3|2367.7|2363.7|2368.8|2365.3|2365.7|2361.7|2
1768309220000|2026-01-13 13:00:20|2367.3|2363.3|2366.6|2362.6|2367.9|2364.8|2366.3|2362.4|4
1768309230000|2026-01-13 13:00:30|2366.4|2362.4|2366.7|2362.7|2367.4|2363.4|2366.2|2362.2|0
1768309240000|2026-01-13 13:00:40|2367.3|2363.3|2362.2|2360.7|2367.3|2363.3|2362.2|2359.3|5
1768309250000|2026-01-13 13:00:50|2364.2|2360.2|2361.9|2357.9|2364.5|2360.6|2361.7|2357.8|2
1768309260000|2026-01-13 13:01:00|2362.2|2358.2|2362.8|2358.8|2362.8|2358.8|2359|2355.8|6
1768309270000|2026-01-13 13:01:10|2362.9|2358.9|2362|2358|2363.9|2360.9|2361.3|2358|6
1768309280000|2026-01-13 13:01:20|2362.2|2358.2|2364.6|2360.6|2365.3|2361.3|2361.3|2358.2|4
1768309290000|2026-01-13 13:01:30|2364.2|2360.2|2364|2362.5|2364.4|2362.7|2363.2|2360.2|2
1768309300000|2026-01-13 13:01:40|2365.2|2361.2|2364.2|2360.2|2365.2|2361.9|2363.4|2360.2|0
1768309310000|2026-01-13 13:01:50|2364.3|2360.3|2365.4|2363.9|2365.4|2363.9|2363.6|2360.3|6
1768309320000|2026-01-13 13:02:00|2368.3|2364.3|2368.3|2366.8|2370|2367.4|2364.9|2362.2|4
1768309330000|2026-01-13 13:02:10|2369.8|2365.8|2368.7|2367.2|2369.8|2367.4|2368.2|2365.5|1
1768309340000|2026-01-13 13:02:20|2370|2366|2370|2366|2370|2367.2|2368.7|2366|0
1768309350000|2026-01-13 13:02:30|2368.7|2367.2|2369.8|2365.8|2370|2367.3|2368.4|2365.8|1
1768309360000|2026-01-13 13:02:40|2368.4|2366.9|2367.6|2363.6|2370|2367.2|2365.6|2363.1|4
1768309370000|2026-01-13 13:02:50|2367.7|2363.7|2367.3|2363.3|2368.1|2365.5|2365.8|2363.2|0
1768309380000|2026-01-13 13:03:00|2367.6|2363.6|2367.8|2363.8|2368.3|2364.8|2365.6|2363.1|1
1768309390000|2026-01-13 13:03:10|2368|2364|2367.4|2365.9|2368.9|2365.9|2367|2363.8|0
1768309400000|2026-01-13 13:03:20|2369|2365|2368.7|2364.7|2369.9|2367.2|2367.5|2364.7|1
1768309410000|2026-01-13 13:03:30|2368.8|2364.8|2364.4|2360.4|2368.8|2365.8|2363.1|2360.2|9
1768309420000|2026-01-13 13:03:40|2364.3|2360.3|2363.2|2359.2|2364.3|2360.3|2362.6|2358.6|2
1768309430000|2026-01-13 13:03:50|2363|2359|2361.8|2357.8|2363.5|2359.5|2361.8|2357.8|0
1768309440000|2026-01-13 13:04:00|2362|2358|2364.3|2360.3|2364.3|2360.3|2361.1|2357.9|3
1768309450000|2026-01-13 13:04:10|2364|2360|2365.7|2361.7|2366.7|2362.7|2363.9|2359.9|1
1768309460000|2026-01-13 13:04:20|2365.8|2361.8|2365.1|2361.1|2366|2362.8|2364.2|2360.8|0
1768309470000|2026-01-13 13:04:30|2365|2361|2364.9|2360.9|2365.1|2361.1|2364.8|2360.8|0
1768309480000|2026-01-13 13:04:40|2365.1|2361.1|2364.1|2360.1|2365.1|2362|2363.1|2360|4
1768309490000|2026-01-13 13:04:50|2364.2|2360.2|2365.2|2361.2|2365.2|2361.2|2364.2|2360.2|0
1768309500000|2026-01-13 13:05:00|2365.8|2361.8|2366|2362|2366.2|2362.2|2365.7|2361.7|0
1768309510000|2026-01-13 13:05:10|2365.9|2361.9|2366.1|2362.1|2366.1|2362.1|2365.4|2361.4|0
1768309520000|2026-01-13 13:05:20|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|0
1768309530000|2026-01-13 13:05:30|2367.6|2363.6|2367.2|2363.2|2367.6|2364.7|2366.2|2363.2|1
1768309540000|2026-01-13 13:05:40|2367.3|2363.3|2366.4|2362.4|2367.7|2363.7|2366.4|2362.4|1
1768309550000|2026-01-13 13:05:50|2366.5|2362.5|2366.6|2362.6|2367.3|2363.3|2365.7|2361.7|0
1768309560000|2026-01-13 13:06:00|2366.4|2362.4|2366.6|2362.6|2366.6|2364.2|2365.7|2362.2|0
1768309570000|2026-01-13 13:06:10|2366.5|2362.5|2366.6|2362.6|2366.6|2362.6|2366.5|2362.5|0
1768309580000|2026-01-13 13:06:20|2366.5|2362.5|2367|2363|2367|2364.5|2365.5|2362.5|2
1768309590000|2026-01-13 13:06:30|2366.1|2364.6|2368|2364|2368.4|2364.6|2366.1|2364|4
1768309600000|2026-01-13 13:06:40|2367.9|2363.9|2365.5|2361.5|2368|2365|2364.5|2361.5|2
1768309610000|2026-01-13 13:06:50|2365.4|2361.4|2364.4|2362.9|2365.9|2363.1|2363.3|2360.6|6
1768309620000|2026-01-13 13:07:00|2364.5|2363|2366.8|2362.8|2367.8|2364.8|2364.5|2362.7|4
1768309630000|2026-01-13 13:07:10|2366.7|2362.7|2368.2|2364.2|2368.7|2365.7|2366|2362.7|1
1768309640000|2026-01-13 13:07:20|2366.3|2364.8|2365.9|2361.9|2366.6|2364.8|2365.9|2361.9|2
1768309650000|2026-01-13 13:07:30|2364.7|2363.2|2365.9|2364.4|2367|2364.4|2364.7|2362.8|4
1768309660000|2026-01-13 13:07:40|2366.8|2362.8|2368.9|2364.9|2369.4|2365.6|2366.5|2362.8|6
1768309670000|2026-01-13 13:07:50|2367.4|2365.9|2367.2|2363.2|2368.7|2365.9|2365.8|2363.2|6
1768309680000|2026-01-13 13:08:00|2366.2|2364.7|2368.9|2364.9|2369.1|2365.2|2366.2|2363.8|15
1768309690000|2026-01-13 13:08:10|2368.8|2364.8|2365.7|2364.2|2369.1|2366.1|2365.7|2363.3|3
1768309700000|2026-01-13 13:08:20|2367.3|2363.3|2366.1|2364.6|2367.8|2364.7|2366|2363.3|1
1768309710000|2026-01-13 13:08:30|2366.2|2364.7|2365.1|2363.6|2367.6|2364.7|2364.8|2362.4|3
1768309720000|2026-01-13 13:08:40|2365.6|2361.6|2362.3|2360.8|2365.6|2362.8|2362.3|2360.8|10
1768309730000|2026-01-13 13:08:50|2362.2|2360.7|2363.7|2362.2|2365.2|2363.7|2361.8|2359.6|9
1768309740000|2026-01-13 13:09:00|2363.6|2362.1|2361.4|2359.9|2364.5|2362.2|2361.3|2359.8|2
1768309750000|2026-01-13 13:09:10|2363.3|2359.3|2362.3|2360.8|2363.4|2360.9|2362.1|2359.3|1
1768309760000|2026-01-13 13:09:20|2362.4|2360.9|2363.2|2361.7|2364.6|2361.9|2362.4|2360|6
1768309770000|2026-01-13 13:09:30|2365.2|2361.2|2367.5|2363.5|2367.5|2364|2364.2|2361.1|7
1768309780000|2026-01-13 13:09:40|2367.3|2363.3|2367.2|2363.2|2367.4|2364.8|2365.8|2363.2|0
1768309790000|2026-01-13 13:09:50|2365.1|2363.6|2364.9|2363.4|2366.6|2364.1|2364.9|2362.4|0
1768309800000|2026-01-13 13:10:00|2366.4|2362.4|2363.7|2359.7|2366.4|2362.4|2362.4|2359.7|8
1768309810000|2026-01-13 13:10:10|2362.8|2361.3|2362.7|2358.7|2363.8|2361.3|2361.5|2358.3|0
1768309820000|2026-01-13 13:10:20|2361.7|2360.2|2361.4|2359.9|2362.9|2360.6|2361.4|2358.6|1
1768309830000|2026-01-13 13:10:30|2361.3|2359.8|2361|2357|2362.7|2360|2360.6|2356.8|3
1768309840000|2026-01-13 13:10:40|2361.1|2357.1|2359.6|2358.1|2363.3|2360.1|2359.6|2357.1|1
1768309850000|2026-01-13 13:10:50|2359.7|2358.2|2362.7|2358.7|2362.7|2359.3|2359.7|2356.7|12
1768309860000|2026-01-13 13:11:00|2362.8|2358.8|2362.8|2358.8|2364.6|2361|2362.5|2358.5|2
1768309870000|2026-01-13 13:11:10|2362|2358|2362.1|2358.1|2362.5|2358.5|2362|2358|0
1768309880000|2026-01-13 13:11:20|2362|2358|2364.5|2360.5|2364.5|2360.9|2359.9|2357.2|9
1768309890000|2026-01-13 13:11:30|2364.4|2360.4|2364.6|2360.6|2365.9|2361.9|2364.4|2360.4|1
1768309900000|2026-01-13 13:11:40|2365|2361|2366.5|2362.5|2366.5|2362.5|2363.7|2360.9|4
1768309910000|2026-01-13 13:11:50|2366.4|2362.4|2364.4|2362.9|2366.6|2363|2364.4|2361.9|2
1768309920000|2026-01-13 13:12:00|2364.3|2362.8|2364.9|2360.9|2366.1|2363.5|2363.5|2360.8|6
1768309930000|2026-01-13 13:12:10|2365.1|2361.1|2363.4|2361.9|2365.2|2362.7|2363.4|2361|0
1768309940000|2026-01-13 13:12:20|2363.5|2362|2363.4|2361.9|2365.2|2362|2363.2|2360.9|7
1768309950000|2026-01-13 13:12:30|2364.8|2360.8|2364.9|2360.9|2364.9|2362|2363.4|2360.8|0
1768309960000|2026-01-13 13:12:40|2363.3|2361.8|2363.4|2361.9|2364.9|2362|2363.3|2360.8|3
1768309970000|2026-01-13 13:12:50|2363.3|2361.8|2363.7|2362.2|2364.9|2362.5|2363.3|2360.9|1
1768309980000|2026-01-13 13:13:00|2363.5|2362|2358.5|2357|2363.6|2362|2358.5|2357|20
1768309990000|2026-01-13 13:13:10|2359.4|2357.9|2360.1|2358.6|2361.7|2358.6|2359.4|2356.7|10
1768310000000|2026-01-13 13:13:20|2360.9|2356.9|2359.8|2358.3|2361.1|2358.6|2359.7|2356.8|7
1768310010000|2026-01-13 13:13:30|2360|2358.5|2361.3|2359.8|2362.5|2359.8|2360|2358.4|5
1768310020000|2026-01-13 13:13:40|2362.3|2358.3|2364.3|2360.3|2364.7|2362.3|2362.3|2358.3|19
1768310030000|2026-01-13 13:13:50|2364.4|2360.4|2363.8|2359.8|2364.5|2361.8|2363.3|2359.8|2
1768310040000|2026-01-13 13:14:00|2363.3|2359.3|2362.3|2360.8|2363.6|2360.8|2362.2|2359|4
1768310050000|2026-01-13 13:14:10|2362.4|2360.9|2363.6|2362.1|2363.6|2362.1|2361.3|2359.8|12
1768310060000|2026-01-13 13:14:20|2364.4|2362.9|2364.7|2363.2|2366|2363.2|2363.8|2360.9|3
1768310070000|2026-01-13 13:14:30|2364.9|2363.4|2363.7|2362.2|2367.2|2363.7|2363.3|2360.3|5
1768310080000|2026-01-13 13:14:40|2365.3|2361.3|2364.5|2360.5|2365.3|2362.7|2363|2360|1
1768310090000|2026-01-13 13:14:50|2363.6|2362.1|2364.9|2360.9|2365.5|2362.5|2363.6|2360.6|0
1768310100000|2026-01-13 13:15:00|2364.8|2360.8|2364.6|2363.1|2365.6|2363.1|2363.8|2360.7|0
1768310110000|2026-01-13 13:15:10|2364.4|2362.9|2367.2|2363.2|2367.2|2363.7|2364.4|2361.2|2
1768310120000|2026-01-13 13:15:20|2367.1|2363.1|2366.6|2362.6|2367.1|2364|2365.5|2362.1|6
1768310130000|2026-01-13 13:15:30|2366.2|2362.2|2362.5|2361|2366.3|2362.3|2362.5|2361|4
1768310140000|2026-01-13 13:15:40|2363.8|2359.8|2367.6|2363.6|2368.1|2365.1|2363.5|2359.8|1
1768310150000|2026-01-13 13:15:50|2367.5|2363.5|2368.5|2364.5|2368.5|2364.5|2367.3|2363.3|0
1768310160000|2026-01-13 13:16:00|2368.3|2364.3|2373.8|2369.8|2374.8|2370.8|2368.3|2364.3|22
1768310170000|2026-01-13 13:16:10|2372.4|2370.9|2372.6|2368.6|2374.4|2370.9|2372.3|2368.6|6
1768310180000|2026-01-13 13:16:20|2372.7|2368.7|2373.9|2369.9|2374.2|2370.2|2372.7|2368.7|5
1768310190000|2026-01-13 13:16:30|2374.1|2370.1|2374.7|2370.7|2374.8|2370.8|2373.6|2369.6|5
1768310200000|2026-01-13 13:16:40|2374.6|2370.6|2374.2|2370.2|2374.9|2371.5|2373|2369.3|7
1768310210000|2026-01-13 13:16:50|2373.6|2369.6|2372.9|2371.4|2374.8|2371.4|2372.7|2368.7|7
1768310220000|2026-01-13 13:17:00|2372.8|2371.3|2371.3|2367.3|2374|2371.3|2370.5|2366.5|6
1768310230000|2026-01-13 13:17:10|2371.2|2367.2|2371.9|2367.9|2372|2368|2371|2367|2
1768310240000|2026-01-13 13:17:20|2371.8|2367.8|2371.5|2367.5|2371.9|2367.9|2369.4|2367.1|2
1768310250000|2026-01-13 13:17:30|2371.6|2367.6|2371.8|2367.8|2372.1|2368.1|2371.6|2367.6|3
1768310260000|2026-01-13 13:17:40|2371.5|2367.5|2370.5|2366.5|2372.5|2369.9|2370|2366.5|5
1768310270000|2026-01-13 13:17:50|2370.4|2366.4|2372.1|2368.1|2373.2|2369.2|2370.4|2366.4|2
1768310280000|2026-01-13 13:18:00|2372.2|2368.2|2372.3|2368.3|2373|2369|2372|2368|2
1768310290000|2026-01-13 13:18:10|2372.4|2368.4|2373.2|2369.2|2373.4|2369.7|2371.2|2368.1|2
1768310300000|2026-01-13 13:18:20|2374.6|2370.6|2373.6|2369.6|2374.6|2370.6|2373.1|2369.1|6
1768310310000|2026-01-13 13:18:30|2373.7|2369.7|2373.1|2369.1|2373.7|2369.7|2373.1|2369.1|1
1768310320000|2026-01-13 13:18:40|2373.2|2369.2|2374.5|2370.5|2374.5|2371.4|2372.8|2369.2|1
1768310330000|2026-01-13 13:18:50|2374.7|2370.7|2375.1|2371.1|2375.1|2371.1|2374|2370|0
1768310340000|2026-01-13 13:19:00|2374.1|2372.6|2373|2369|2374.9|2372.6|2373|2369|5
1768310350000|2026-01-13 13:19:10|2373.2|2369.2|2373.2|2369.2|2373.3|2369.3|2373.1|2369.1|1
1768310360000|2026-01-13 13:19:20|2373.4|2369.4|2371.7|2367.7|2373.4|2370|2371.5|2367.7|6
1768310370000|2026-01-13 13:19:30|2371.1|2367.1|2371.9|2367.9|2372.7|2368.7|2371.1|2367.1|1
1768310380000|2026-01-13 13:19:40|2372|2368|2371.9|2367.9|2372.8|2368.8|2371.9|2367.9|0
1768310390000|2026-01-13 13:19:50|2372|2368|2372.7|2368.7|2372.9|2368.9|2372|2368|0
1768310400000|2026-01-13 13:20:00|2372.8|2368.8|2368.7|2367.2|2373.8|2369.8|2368.7|2365.5|8
1768310410000|2026-01-13 13:20:10|2370.6|2366.6|2368.5|2364.5|2370.7|2366.7|2367.7|2363.7|7
1768310420000|2026-01-13 13:20:20|2368.6|2364.6|2368.7|2364.7|2370.8|2366.8|2367.5|2364.3|13
1768310430000|2026-01-13 13:20:30|2368.5|2364.5|2367.9|2363.9|2368.5|2364.8|2366.3|2363.4|2
1768310440000|2026-01-13 13:20:40|2368|2364|2364.8|2360.8|2368.7|2364.8|2364.2|2360.2|14
1768310450000|2026-01-13 13:20:50|2364.3|2360.3|2363.3|2361.8|2366.2|2362.2|2363.3|2360.3|9
1768310460000|2026-01-13 13:21:00|2365.2|2361.2|2367.6|2363.6|2368.6|2364.6|2365|2361|9
1768310470000|2026-01-13 13:21:10|2365.5|2364|2367.5|2363.5|2368.5|2364.5|2365.5|2363.2|2
1768310480000|2026-01-13 13:21:20|2367.7|2363.7|2368.6|2364.6|2369.1|2365.1|2367.7|2363.7|2
1768310490000|2026-01-13 13:21:30|2368.5|2364.5|2366.8|2365.3|2368.5|2365.3|2366.8|2363.8|1
1768310500000|2026-01-13 13:21:40|2366.7|2365.2|2366.1|2364.6|2366.7|2365.2|2366.1|2364.6|5
1768310510000|2026-01-13 13:21:50|2366.2|2362.2|2365.1|2363.6|2366.2|2363.6|2365|2361.7|2
1768310520000|2026-01-13 13:22:00|2365.2|2363.7|2367|2363|2368.5|2364.8|2365.2|2361.5|4
1768310530000|2026-01-13 13:22:10|2365.5|2364|2366.4|2362.4|2367.1|2364.5|2365.5|2362.4|1
1768310540000|2026-01-13 13:22:20|2366.5|2362.5|2366|2362|2366.6|2363.6|2364.2|2361.6|1
1768310550000|2026-01-13 13:22:30|2366.2|2362.2|2366.3|2362.3|2366.6|2363.9|2365.3|2361.9|0
1768310560000|2026-01-13 13:22:40|2366.5|2362.5|2365.1|2363.6|2366.6|2363.6|2365.1|2362.5|0
1768310570000|2026-01-13 13:22:50|2371|2367|2370|2368.5|2371|2368.5|2369.9|2367|2
1768310580000|2026-01-13 13:23:00|2372.4|2368.4|2371.5|2367.5|2372.5|2369.4|2370|2367.5|8
1768310590000|2026-01-13 13:23:10|2370.9|2366.9|2372.2|2368.2|2372.5|2368.5|2369.3|2366.8|2
1768310600000|2026-01-13 13:23:20|2372.3|2368.3|2374|2370|2374.2|2370.2|2372.3|2368.3|3
1768310610000|2026-01-13 13:23:30|2373.7|2369.7|2372|2368|2373.7|2370.2|2368.9|2367.4|10
1768310620000|2026-01-13 13:23:40|2371.9|2367.9|2371.1|2367.1|2372|2368.3|2369.8|2367|0
1768310630000|2026-01-13 13:23:50|2369.7|2368.2|2371.1|2367.1|2371.1|2368.7|2369.7|2367.1|0
1768310640000|2026-01-13 13:24:00|2369.6|2368.1|2370.6|2366.6|2371.2|2368.6|2368.9|2366.6|4
1768310650000|2026-01-13 13:24:10|2370.5|2366.5|2372.3|2368.3|2372.4|2368.9|2369.4|2366.5|2
1768310660000|2026-01-13 13:24:20|2372.1|2368.1|2371.4|2369.9|2372.8|2369.9|2370.6|2368|4
1768310670000|2026-01-13 13:24:30|2371.3|2369.8|2372.7|2368.7|2373|2370.8|2371.2|2368.3|4
1768310680000|2026-01-13 13:24:40|2372.4|2368.4|2373.1|2369.1|2373.2|2370.7|2372|2368.4|2
1768310690000|2026-01-13 13:24:50|2372|2370.5|2372.3|2368.3|2373.1|2370.6|2370.9|2368.3|0
1768310700000|2026-01-13 13:25:00|2371|2369.5|2371.4|2367.4|2372.2|2369.5|2370.1|2366.8|8
1768310710000|2026-01-13 13:25:10|2371.5|2367.5|2369.7|2368.2|2371.6|2368.3|2369.7|2367.5|0
1768310720000|2026-01-13 13:25:20|2370.9|2366.9|2370.1|2368.6|2371.2|2368.7|2370.1|2366.6|6
1768310730000|2026-01-13 13:25:30|2370.2|2368.7|2369.9|2365.9|2370.9|2368.8|2367.9|2365.9|8
1768310740000|2026-01-13 13:25:40|2369.8|2365.8|2369.9|2365.9|2370.8|2367.6|2368.1|2365.6|0
1768310750000|2026-01-13 13:25:50|2370|2366|2372.3|2368.3|2372.9|2370.5|2369.3|2366|3
1768310760000|2026-01-13 13:26:00|2372.4|2368.4|2372.6|2368.6|2372.6|2369.8|2371.2|2367.2|6
1768310770000|2026-01-13 13:26:10|2372.5|2368.5|2374.5|2370.5|2374.6|2370.6|2371.7|2368.4|6
1768310780000|2026-01-13 13:26:20|2374.2|2370.2|2377.5|2373.5|2377.5|2373.9|2374.2|2370.2|5
1768310790000|2026-01-13 13:26:30|2377.4|2373.4|2377.4|2373.4|2377.5|2375.2|2376.1|2373.1|1
1768310800000|2026-01-13 13:26:40|2377|2373|2377|2373|2377.2|2373.7|2375.1|2372.5|2
1768310810000|2026-01-13 13:26:50|2377.1|2373.1|2375.6|2374.1|2377.4|2374.3|2375.6|2373.1|1
1768310820000|2026-01-13 13:27:00|2373.6|2372.1|2373.5|2372|2374.8|2372.1|2373|2370.8|8
1768310830000|2026-01-13 13:27:10|2373.1|2371.6|2373|2371.5|2373.8|2371.6|2372.4|2369.7|5
1768310840000|2026-01-13 13:27:20|2372.8|2371.3|2375.1|2371.1|2375.2|2372.2|2372.8|2370.9|4
1768310850000|2026-01-13 13:27:30|2375.2|2371.2|2375.9|2371.9|2375.9|2372.7|2373.2|2371.1|3
1768310860000|2026-01-13 13:27:40|2376|2372|2376|2372|2376.1|2372.1|2375.9|2371.9|0
1768310870000|2026-01-13 13:27:50|2374.5|2373|2374.1|2372.6|2375.9|2373.2|2374.1|2371.9|1
1768310880000|2026-01-13 13:28:00|2374.3|2370.3|2375|2373.5|2375|2373.5|2374.3|2370.3|8
1768310890000|2026-01-13 13:28:10|2373.6|2372.1|2374.6|2370.6|2374.6|2372.1|2373.6|2370.5|13
1768310900000|2026-01-13 13:28:20|2373.5|2372|2373.6|2372.1|2373.6|2372.1|2373.5|2372|1
1768310910000|2026-01-13 13:28:30|2373.8|2372.3|2373.8|2372.3|2373.9|2372.4|2373.8|2372.3|1
1768310920000|2026-01-13 13:28:40|2373.9|2372.4|2375|2373.5|2375.4|2373.9|2373.9|2372.4|8
1768310930000|2026-01-13 13:28:50|2375.2|2373.7|2375.6|2374.1|2377|2375|2375.2|2373|11
1768310940000|2026-01-13 13:29:00|2376.9|2372.9|2374.1|2372.6|2376.9|2374.1|2374.1|2372.3|2
1768310950000|2026-01-13 13:29:10|2374|2372.5|2374.4|2372.9|2376|2373.3|2374|2372|3
1768310960000|2026-01-13 13:29:20|2374.8|2373.3|2376.4|2372.4|2376.4|2374.8|2374.8|2372.4|8
1768310970000|2026-01-13 13:29:30|2376.5|2372.5|2376.5|2372.5|2376.9|2372.9|2376.4|2372.4|2
1768310980000|2026-01-13 13:29:40|2376.7|2372.7|2378.2|2374.2|2378.5|2376.4|2376.1|2372.7|4
1768310990000|2026-01-13 13:29:50|2378.1|2374.1|2377.6|2373.6|2378.1|2374.1|2377.3|2373.3|2
1768311000000|2026-01-13 13:30:00|2375.6|2374.1|2380.1|2378.6|2381|2378.6|2375.6|2374.1|11
1768311010000|2026-01-13 13:30:10|2381.4|2379.9|2386.8|2385.3|2386.8|2385.3|2381.4|2378.4|26
1768311020000|2026-01-13 13:30:20|2386.7|2385.2|2389|2387.5|2389.9|2387.5|2386.6|2385.1|8
1768311030000|2026-01-13 13:30:30|2391.2|2387.2|2391.1|2387.1|2391.9|2389|2388.6|2385.6|26
1768311040000|2026-01-13 13:30:40|2391.2|2387.2|2391.8|2390.3|2392.7|2390.4|2390|2387.2|6
1768311050000|2026-01-13 13:30:50|2394.1|2392.6|2397|2393|2397|2394.4|2391.4|2389.3|48
1768311060000|2026-01-13 13:31:00|2396.9|2392.9|2392.8|2391.3|2397.1|2393.9|2392.8|2390.3|3
1768311070000|2026-01-13 13:31:10|2392.9|2391.4|2394.6|2390.6|2395.7|2392.2|2392.9|2389.5|23
1768311080000|2026-01-13 13:31:20|2394.5|2390.5|2391.5|2390|2394.5|2391.6|2391.5|2388.6|28
1768311090000|2026-01-13 13:31:30|2393.6|2389.6|2395.8|2391.8|2395.8|2392.3|2391.9|2389|10
1768311100000|2026-01-13 13:31:40|2395.5|2391.5|2394.8|2390.8|2395.9|2393.4|2393.4|2390.6|3
1768311110000|2026-01-13 13:31:50|2394.7|2390.7|2394.3|2390.3|2395.3|2392.2|2392.6|2390.3|9
1768311120000|2026-01-13 13:32:00|2394.2|2390.2|2391.1|2387.1|2394.5|2390.8|2391|2387|12
1768311130000|2026-01-13 13:32:10|2389.9|2388.4|2389.5|2385.5|2391.9|2389.2|2389|2385|50
1768311140000|2026-01-13 13:32:20|2389.6|2385.6|2391.1|2389.6|2392|2389.6|2388.3|2385.4|8
1768311150000|2026-01-13 13:32:30|2390.9|2389.4|2396|2392|2396|2392|2390.9|2387.9|16
1768311160000|2026-01-13 13:32:40|2396.1|2392.1|2397.3|2395.8|2397.3|2395.8|2394.9|2392.1|6
1768311170000|2026-01-13 13:32:50|2396.7|2395.2|2396.7|2395.2|2398.6|2396.3|2396.5|2394.4|6
1768311180000|2026-01-13 13:33:00|2396.9|2395.4|2400.2|2398.7|2402.3|2399.7|2396.9|2394.2|39
1768311190000|2026-01-13 13:33:10|2400.3|2398.8|2401.5|2397.5|2402.3|2400.1|2399.8|2397.1|15
1768311200000|2026-01-13 13:33:20|2402|2398|2401.8|2397.8|2402.5|2399|2400.2|2397.5|3
1768311210000|2026-01-13 13:33:30|2402.1|2398.1|2401.5|2397.5|2402.1|2398.1|2398.8|2394.8|18
1768311220000|2026-01-13 13:33:40|2401.3|2397.3|2400.3|2396.3|2401.5|2397.7|2399.2|2395.7|3
1768311230000|2026-01-13 13:33:50|2400.7|2396.7|2399.7|2395.7|2401.2|2397.2|2399.7|2395.7|3
1768311240000|2026-01-13 13:34:00|2398.4|2396.9|2399.6|2395.6|2399.6|2397.1|2398.4|2395.3|12
1768311250000|2026-01-13 13:34:10|2399.5|2395.5|2402.2|2398.2|2402.2|2398.2|2397.8|2394.5|19
1768311260000|2026-01-13 13:34:20|2402.3|2398.3|2403.9|2399.9|2404.4|2400.5|2402|2398.3|15
1768311270000|2026-01-13 13:34:30|2401.7|2400.2|2401.6|2397.6|2405|2401|2400.1|2397.6|10
1768311280000|2026-01-13 13:34:40|2400.1|2398.6|2401.1|2397.1|2401.7|2398.7|2400.1|2396.5|3
1768311290000|2026-01-13 13:34:50|2401.2|2397.2|2400|2398.5|2402.2|2398.5|2399.8|2397.2|3
1768311300000|2026-01-13 13:35:00|2400.1|2398.6|2403.3|2401.8|2403.3|2401.8|2400.1|2398.5|14
1768311310000|2026-01-13 13:35:10|2403.1|2401.6|2402.8|2398.8|2403.2|2401.6|2401.3|2397.9|9
1768311320000|2026-01-13 13:35:20|2403.3|2399.3|2403.1|2399.1|2403.4|2399.8|2401.3|2398.6|8
1768311330000|2026-01-13 13:35:30|2403.2|2399.2|2403.4|2401.9|2403.4|2401.9|2402.9|2399.2|9
1768311340000|2026-01-13 13:35:40|2403.2|2401.7|2400.1|2398.6|2403.4|2401.7|2399.8|2398.3|12
1768311350000|2026-01-13 13:35:50|2400.2|2398.7|2399.6|2398.1|2400.8|2398.7|2398|2396|4
1768311360000|2026-01-13 13:36:00|2400.1|2396.1|2395.7|2394.2|2400.8|2397.7|2395.7|2392.8|10
1768311370000|2026-01-13 13:36:10|2397.9|2393.9|2397.8|2393.8|2399.4|2395.5|2396.6|2393.7|27
1768311380000|2026-01-13 13:36:20|2397.9|2393.9|2400|2396|2400|2396|2396.8|2393.9|4
1768311390000|2026-01-13 13:36:30|2399.7|2395.7|2400.4|2398.9|2400.4|2398.9|2398.8|2395.1|3
1768311400000|2026-01-13 13:36:40|2400.3|2398.8|2399.4|2395.4|2400.4|2398.9|2399.3|2395.3|8
1768311410000|2026-01-13 13:36:50|2400|2396|2400.1|2396.1|2400.4|2396.4|2399.8|2395.8|1
1768311420000|2026-01-13 13:37:00|2400|2396|2400.2|2396.2|2400.2|2397|2397.6|2395|5
1768311430000|2026-01-13 13:37:10|2399.2|2397.7|2399.7|2395.7|2399.9|2397.7|2397.3|2395.4|5
1768311440000|2026-01-13 13:37:20|2399.9|2395.9|2400|2396|2400.2|2397.1|2398.6|2395.5|12
1768311450000|2026-01-13 13:37:30|2399.9|2395.9|2398.3|2396.8|2400|2396.8|2398.1|2395.6|1
1768311460000|2026-01-13 13:37:40|2397.9|2396.4|2399.3|2395.3|2399.3|2396.7|2396.7|2394.5|11
1768311470000|2026-01-13 13:37:50|2399.1|2395.1|2399.3|2395.3|2400|2397.7|2398|2395.1|7
1768311480000|2026-01-13 13:38:00|2398.9|2394.9|2400|2398.5|2401.6|2399.5|2397|2394.5|22
1768311490000|2026-01-13 13:38:10|2399.9|2398.4|2397.3|2393.3|2400|2398.4|2396.7|2393.2|5
1768311500000|2026-01-13 13:38:20|2394.4|2390.4|2394.3|2392.8|2395.2|2393|2393.9|2390.4|15
1768311510000|2026-01-13 13:38:30|2394.4|2392.9|2394.3|2390.3|2395.2|2392.9|2393.7|2390.3|3
1768311520000|2026-01-13 13:38:40|2392.3|2390.8|2394.6|2390.6|2395.2|2392.7|2392.3|2389.1|8
1768311530000|2026-01-13 13:38:50|2394.9|2390.9|2397.5|2393.5|2397.5|2393.5|2394|2390.6|13
1768311540000|2026-01-13 13:39:00|2396.4|2394.9|2396.9|2392.9|2398.4|2394.9|2396|2392.4|5
1768311550000|2026-01-13 13:39:10|2397.1|2393.1|2398.3|2394.3|2398.5|2394.8|2396|2393.1|1
1768311560000|2026-01-13 13:39:20|2398.2|2394.2|2398.7|2394.7|2398.7|2396.1|2397.6|2394.2|2
1768311570000|2026-01-13 13:39:30|2397.6|2396.1|2400.4|2396.4|2401.5|2397.5|2397.2|2395.7|11
1768311580000|2026-01-13 13:39:40|2400.1|2396.1|2400.8|2396.8|2400.8|2397|2398.5|2395.8|0
1768311590000|2026-01-13 13:39:50|2400.9|2396.9|2401|2397|2401.1|2398.4|2399|2396.4|1
1768311600000|2026-01-13 13:40:00|2401.1|2397.1|2400.9|2396.9|2401.1|2398.3|2399.4|2396.9|10
1768311610000|2026-01-13 13:40:10|2401|2397|2402.2|2398.2|2402.2|2398.2|2399.6|2396.9|6
1768311620000|2026-01-13 13:40:20|2401.1|2399.6|2403|2399|2403|2399.8|2401|2398.9|2
1768311630000|2026-01-13 13:40:30|2401.6|2400.1|2401.8|2397.8|2402.9|2400.1|2401.3|2397.3|8
1768311640000|2026-01-13 13:40:40|2401.7|2397.7|2400.5|2396.5|2401.8|2398|2399.3|2396.3|19
1768311650000|2026-01-13 13:40:50|2400.6|2396.6|2398.3|2394.3|2401|2397.4|2396.8|2394.1|3
1768311660000|2026-01-13 13:41:00|2398.2|2394.2|2396.2|2394.7|2398.2|2395.3|2396.1|2393.6|3
1768311670000|2026-01-13 13:41:10|2397.5|2393.5|2396.5|2395|2397.6|2395.1|2396.5|2393.5|2
1768311680000|2026-01-13 13:41:20|2396.6|2395.1|2399.3|2395.3|2400|2396|2396.6|2395.1|3
1768311690000|2026-01-13 13:41:30|2399.4|2395.4|2399.7|2395.7|2399.7|2395.7|2399|2395|4
1768311700000|2026-01-13 13:41:40|2398.7|2397.2|2399.7|2395.7|2399.7|2397.2|2398.7|2395.7|0
1768311710000|2026-01-13 13:41:50|2400.1|2396.1|2401.5|2400|2403.1|2400.5|2400.1|2396.1|4
1768311720000|2026-01-13 13:42:00|2401.4|2399.9|2403|2399|2403.1|2400.5|2401.4|2399|5
1768311730000|2026-01-13 13:42:10|2401.5|2400|2402|2398|2402.9|2400|2401.5|2397.7|2
1768311740000|2026-01-13 13:42:20|2402.3|2398.3|2403.6|2399.6|2403.8|2399.8|2401.6|2397.6|28
1768311750000|2026-01-13 13:42:30|2403.5|2399.5|2402.2|2398.2|2404|2401.7|2402.2|2398.2|4
1768311760000|2026-01-13 13:42:40|2402.4|2398.4|2401|2397|2402.8|2398.8|2401|2397|0
1768311770000|2026-01-13 13:42:50|2400.9|2396.9|2400.8|2396.8|2401.8|2398.9|2399.4|2396.1|3
1768311780000|2026-01-13 13:43:00|2399.4|2397.9|2400.4|2396.4|2400.4|2397.9|2399.2|2395.2|5
1768311790000|2026-01-13 13:43:10|2400.3|2396.3|2402.1|2398.1|2402.1|2398.1|2399.5|2396.3|3
1768311800000|2026-01-13 13:43:20|2402.2|2398.2|2401.3|2397.3|2402.2|2398.2|2401.2|2397.2|1
1768311810000|2026-01-13 13:43:30|2401.2|2397.2|2402.2|2398.2|2402.2|2398.2|2401.2|2397.2|6
1768311820000|2026-01-13 13:43:40|2402.1|2398.1|2403.2|2399.2|2403.9|2399.9|2401.2|2397.7|6
1768311830000|2026-01-13 13:43:50|2403.1|2399.1|2403.4|2399.4|2403.4|2400.3|2401.2|2398|15
1768311840000|2026-01-13 13:44:00|2403.7|2399.7|2404.2|2400.2|2404.2|2401.6|2403|2399.7|5
1768311850000|2026-01-13 13:44:10|2404.1|2400.1|2403.5|2402|2404.4|2402.1|2403.4|2400.1|7
1768311860000|2026-01-13 13:44:20|2404.6|2403.1|2404.5|2403|2405.6|2403.1|2404.5|2401.6|9
1768311870000|2026-01-13 13:44:30|2404.3|2402.8|2404.5|2403|2405.4|2403.6|2403.5|2401.1|7
1768311880000|2026-01-13 13:44:40|2405.7|2401.7|2405.4|2403.9|2406|2403.9|2404.2|2401.5|11
1768311890000|2026-01-13 13:44:50|2405.6|2404.1|2405.6|2404.1|2407.3|2404.3|2405.2|2402.8|13
1768311900000|2026-01-13 13:45:00|2405.5|2404|2404.6|2400.6|2407.4|2405|2402.8|2400.6|30
1768311910000|2026-01-13 13:45:10|2404.8|2400.8|2402|2400.5|2404.8|2401.3|2401.3|2399|9
1768311920000|2026-01-13 13:45:20|2401.9|2400.4|2401.2|2399.7|2403|2400.4|2400.6|2397.2|4
1768311930000|2026-01-13 13:45:30|2402.6|2398.6|2400|2398.5|2402.7|2398.7|2400|2397.2|1
1768311940000|2026-01-13 13:45:40|2399.9|2398.4|2402.2|2398.2|2402.2|2399.6|2399.8|2398.1|4
1768311950000|2026-01-13 13:45:50|2402.1|2398.1|2401.7|2400.2|2403.2|2400.5|2400.6|2398.1|4
1768311960000|2026-01-13 13:46:00|2401.9|2400.4|2402.7|2401.2|2403.1|2401.3|2401|2399.1|4
1768311970000|2026-01-13 13:46:10|2403.7|2399.7|2401.7|2400.2|2403.7|2401.1|2401.5|2399.2|3
1768311980000|2026-01-13 13:46:20|2401.8|2400.3|2403.1|2399.1|2403.2|2400.3|2399.8|2397.3|6
1768311990000|2026-01-13 13:46:30|2402.9|2398.9|2399.5|2398|2402.9|2398.9|2399.5|2397.3|2
1768312000000|2026-01-13 13:46:40|2398.4|2396.9|2400.4|2396.4|2400.8|2398.3|2398.4|2396.2|15
1768312010000|2026-01-13 13:46:50|2400.1|2396.1|2398.5|2397|2400.1|2397.2|2398.3|2395.8|5
1768312020000|2026-01-13 13:47:00|2400|2396|2400.4|2396.4|2400.4|2397.9|2399.1|2396|3
1768312030000|2026-01-13 13:47:10|2398.9|2397.4|2401.1|2397.1|2401.4|2398.9|2398.2|2394.3|18
1768312040000|2026-01-13 13:47:20|2400.9|2396.9|2400.8|2396.8|2400.9|2397.6|2399.1|2396.4|3
1768312050000|2026-01-13 13:47:30|2398.7|2397.2|2397|2395.5|2400.9|2397.6|2397|2395.5|29
1768312060000|2026-01-13 13:47:40|2397.9|2393.9|2396.4|2394.9|2397.9|2395|2396.2|2393.9|3
1768312070000|2026-01-13 13:47:50|2396.5|2395|2397.5|2393.5|2398.8|2395|2396.5|2393.5|7
1768312080000|2026-01-13 13:48:00|2396.3|2394.8|2397.3|2395.8|2398.3|2395.8|2396|2393.5|7
1768312090000|2026-01-13 13:48:10|2399.4|2395.4|2397.6|2393.6|2399.5|2395.5|2396|2393.6|4
1768312100000|2026-01-13 13:48:20|2397.7|2393.7|2399.4|2395.4|2399.4|2395.4|2397.7|2393.7|0
1768312110000|2026-01-13 13:48:30|2399.5|2395.5|2398.1|2394.1|2399.5|2395.5|2397.9|2393.9|3
1768312120000|2026-01-13 13:48:40|2398.4|2394.4|2399|2395|2399|2395|2397.9|2393.9|2
1768312130000|2026-01-13 13:48:50|2398.9|2394.9|2398.6|2394.6|2399|2395|2398.5|2394.5|1
1768312140000|2026-01-13 13:49:00|2398.7|2394.7|2398.7|2394.7|2398.7|2395.3|2396.8|2393.7|1
1768312150000|2026-01-13 13:49:10|2398.6|2394.6|2397.5|2396|2398.6|2396|2397|2393.7|2
1768312160000|2026-01-13 13:49:20|2398.6|2394.6|2401.1|2399.6|2402|2399.6|2397.5|2394.6|21
1768312170000|2026-01-13 13:49:30|2401.3|2399.8|2404.9|2400.9|2405.3|2401.9|2401.3|2398.7|13
1768312180000|2026-01-13 13:49:40|2405.1|2401.1|2403.9|2399.9|2405.1|2401.1|2402.1|2399.4|0
1768312190000|2026-01-13 13:49:50|2402.9|2401.4|2405.1|2403.6|2406|2403.6|2402.9|2400.4|1
1768312200000|2026-01-13 13:50:00|2406.7|2402.7|2407.6|2403.6|2408|2405.3|2405.5|2402.7|8
1768312210000|2026-01-13 13:50:10|2408.1|2404.1|2407.4|2403.4|2408.4|2404.4|2405.9|2402.4|8
1768312220000|2026-01-13 13:50:20|2407.3|2403.3|2406.2|2404.7|2407.4|2404.7|2405.9|2403.3|7
1768312230000|2026-01-13 13:50:30|2406.3|2404.8|2406.5|2405|2407.9|2405|2406.2|2403.7|3
1768312240000|2026-01-13 13:50:40|2407.9|2403.9|2406.5|2402.5|2407.9|2405.3|2405.3|2402.5|7
1768312250000|2026-01-13 13:50:50|2406.4|2402.4|2406|2404.5|2407.1|2404.5|2404.9|2401.5|8
1768312260000|2026-01-13 13:51:00|2407.1|2403.1|2407|2405.5|2408.7|2405.5|2406|2403|7
1768312270000|2026-01-13 13:51:10|2406.9|2405.4|2406.4|2402.4|2408.3|2405.4|2406|2402|4
1768312280000|2026-01-13 13:51:20|2406.2|2402.2|2406.2|2402.2|2406.5|2402.5|2405.8|2401.8|2
1768312290000|2026-01-13 13:51:30|2405.9|2401.9|2407|2403|2407.6|2404|2405.2|2401.9|2
1768312300000|2026-01-13 13:51:40|2406.9|2402.9|2405.9|2401.9|2407|2403.6|2404.8|2401.9|2
1768312310000|2026-01-13 13:51:50|2404.4|2402.9|2402.7|2398.7|2405.8|2403|2402.3|2398.3|10
1768312320000|2026-01-13 13:52:00|2402.4|2398.4|2400.5|2399|2402.7|2399.3|2400.5|2398.4|1
1768312330000|2026-01-13 13:52:10|2401.2|2397.2|2401.7|2397.7|2401.7|2398.1|2399.5|2396.3|6
1768312340000|2026-01-13 13:52:20|2401.5|2397.5|2400.6|2399.1|2401.8|2399.1|2400.6|2397.2|2
1768312350000|2026-01-13 13:52:30|2402.3|2398.3|2400.8|2399.3|2402.3|2399.3|2400.7|2398.2|1
1768312360000|2026-01-13 13:52:40|2400.4|2398.9|2401.5|2400|2401.5|2400|2399.7|2398.2|4
1768312370000|2026-01-13 13:52:50|2403|2399|2403.5|2399.5|2403.5|2400.6|2402|2398.9|3
1768312380000|2026-01-13 13:53:00|2403.8|2399.8|2403.5|2399.5|2404|2401.1|2402|2399.5|1
1768312390000|2026-01-13 13:53:10|2402|2400.5|2402.1|2400.6|2403.5|2400.7|2402|2399.5|0
1768312400000|2026-01-13 13:53:20|2402|2400.5|2402|2400.5|2402|2400.5|2401.8|2400.3|5
1768312410000|2026-01-13 13:53:30|2402.2|2400.7|2404.9|2403.4|2406.1|2403.7|2402.2|2400.7|3
1768312420000|2026-01-13 13:53:40|2405.9|2401.9|2407|2403|2407.7|2403.7|2404.7|2401.9|3
1768312430000|2026-01-13 13:53:50|2407.1|2403.1|2406.8|2402.8|2407.1|2404|2405.2|2402.6|0
1768312440000|2026-01-13 13:54:00|2405.7|2404.2|2405.4|2403.9|2406.8|2404.3|2405.4|2402.7|0
1768312450000|2026-01-13 13:54:10|2405.6|2404.1|2405.4|2403.9|2405.8|2404.3|2405.4|2403.9|1
1768312460000|2026-01-13 13:54:20|2405.2|2403.7|2404.5|2403|2405.8|2403.9|2404.5|2401.3|2
1768312470000|2026-01-13 13:54:30|2405.6|2401.6|2405.5|2401.5|2405.6|2403|2404.3|2401.5|1
1768312480000|2026-01-13 13:54:40|2404.3|2402.8|2405.4|2401.4|2405.4|2402.8|2403.2|2400.2|7
1768312490000|2026-01-13 13:54:50|2405.5|2401.5|2405.5|2401.5|2405.6|2402.6|2404.1|2401.4|1
1768312500000|2026-01-13 13:55:00|2404.4|2402.9|2405.6|2401.6|2406.2|2403.5|2404.2|2401.5|2
1768312510000|2026-01-13 13:55:10|2404.1|2402.6|2405|2403.5|2406.2|2403.5|2404.1|2402.1|1
1768312520000|2026-01-13 13:55:20|2406.5|2405|2405.1|2403.6|2406.5|2405|2404.8|2402.2|11
1768312530000|2026-01-13 13:55:30|2405|2403.5|2407|2403|2407.7|2405.1|2404.8|2403|6
1768312540000|2026-01-13 13:55:40|2407.1|2403.1|2407.1|2403.1|2407.5|2405.2|2405.2|2402.9|7
1768312550000|2026-01-13 13:55:50|2407|2403|2405.5|2401.5|2407.3|2404.2|2404.1|2401.1|1
1768312560000|2026-01-13 13:56:00|2405.4|2401.4|2403.1|2401.6|2405.4|2402.3|2402.9|2401.1|1
1768312570000|2026-01-13 13:56:10|2403|2401.5|2401.6|2400.1|2404.1|2401.5|2401.5|2400|3
1768312580000|2026-01-13 13:56:20|2401.5|2400|2401.5|2400|2401.6|2400.1|2401.3|2399.8|1
1768312590000|2026-01-13 13:56:30|2401.6|2400.1|2402|2398|2402|2400.1|2400.6|2398|4
1768312600000|2026-01-13 13:56:40|2400.7|2399.2|2397.3|2395.8|2400.7|2399.2|2397.1|2395.3|3
1768312610000|2026-01-13 13:56:50|2397.4|2395.9|2397|2395.5|2397.4|2395.9|2397|2395.5|1
1768312620000|2026-01-13 13:57:00|2397.3|2395.8|2400.2|2396.2|2400.2|2396.6|2397.3|2394.9|8
1768312630000|2026-01-13 13:57:10|2398.9|2397.4|2401.8|2397.8|2402.2|2399.3|2398.9|2396.2|4
1768312640000|2026-01-13 13:57:20|2400.6|2399.1|2402.6|2398.6|2402.7|2399.9|2400.5|2397.6|0
1768312650000|2026-01-13 13:57:30|2401.2|2399.7|2402.1|2400.6|2403.4|2400.8|2401.2|2399.1|3
1768312660000|2026-01-13 13:57:40|2402.2|2400.7|2403.1|2399.1|2404|2400.8|2401.7|2398.9|2
1768312670000|2026-01-13 13:57:50|2401.7|2400.2|2400.9|2399.4|2403.1|2400.2|2400.7|2398.1|2
1768312680000|2026-01-13 13:58:00|2402.2|2398.2|2402.4|2398.4|2403.2|2399.5|2400.8|2398.2|0
1768312690000|2026-01-13 13:58:10|2401.3|2399.8|2402.7|2398.7|2403|2400.5|2400.9|2398.3|0
1768312700000|2026-01-13 13:58:20|2401.6|2400.1|2404.6|2403.1|2405.7|2403.1|2401.6|2398.7|2
1768312710000|2026-01-13 13:58:30|2404.5|2403|2404.5|2403|2404.6|2403.1|2404.5|2403|5
1768312720000|2026-01-13 13:58:40|2403.9|2402.4|2405.6|2401.6|2405.6|2402.6|2403.9|2401.4|0
1768312730000|2026-01-13 13:58:50|2406.6|2402.6|2406.5|2402.5|2406.6|2403.6|2405.1|2402.5|6
1768312740000|2026-01-13 13:59:00|2406.6|2402.6|2405|2403.5|2407|2404.1|2405|2402.4|2
1768312750000|2026-01-13 13:59:10|2404.9|2403.4|2405.7|2401.7|2405.7|2403.4|2403.6|2400.9|7
1768312760000|2026-01-13 13:59:20|2405.8|2401.8|2405.2|2401.2|2405.8|2402.8|2403.6|2401.1|5
1768312770000|2026-01-13 13:59:30|2405.1|2401.1|2405.2|2401.2|2405.8|2402.8|2403.7|2401.1|3
1768312780000|2026-01-13 13:59:40|2403.8|2402.3|2403.6|2402.1|2405|2402.4|2403.4|2401|3
1768312790000|2026-01-13 13:59:50|2403.5|2402|2403|2401.5|2403.9|2402.1|2402.8|2399.8|0
1768312800000|2026-01-13 14:00:00|2403.1|2401.6|2404.1|2400.1|2407.6|2403.6|2402|2398.7|22
1768312810000|2026-01-13 14:00:10|2404|2400|2405|2401|2405.1|2401.7|2403.2|2400|3
1768312820000|2026-01-13 14:00:20|2403|2401.5|2405|2403.5|2405|2403.5|2403|2399.2|10
1768312830000|2026-01-13 14:00:30|2405.1|2403.6|2406.3|2402.3|2406.9|2404.1|2405|2401.1|2
1768312840000|2026-01-13 14:00:40|2405|2403.5|2403.8|2402.3|2405.1|2403.5|2403.6|2401|3
1768312850000|2026-01-13 14:00:50|2403.7|2402.2|2404.4|2400.4|2404.5|2402.2|2403.6|2400|0
1768312860000|2026-01-13 14:01:00|2404.2|2400.2|2406.8|2402.8|2406.8|2404.2|2403.1|2400|7
1768312870000|2026-01-13 14:01:10|2406.7|2402.7|2406.4|2402.4|2407.8|2404.8|2405.6|2402.1|4
1768312880000|2026-01-13 14:01:20|2406.2|2402.2|2406.7|2405.2|2407.5|2405.2|2404.8|2402.1|3
1768312890000|2026-01-13 14:01:30|2406.6|2405.1|2406.5|2405|2408|2405.1|2406.5|2403.8|3
1768312900000|2026-01-13 14:01:40|2406.6|2405.1|2406.5|2405|2406.9|2405.4|2406.4|2404.9|4
1768312910000|2026-01-13 14:01:50|2405.9|2404.4|2407.3|2403.3|2407.8|2405.2|2405.3|2402.8|4
1768312920000|2026-01-13 14:02:00|2407.4|2403.4|2406.2|2402.2|2407.9|2404.8|2406.1|2402.2|26
1768312930000|2026-01-13 14:02:10|2406.4|2402.4|2405.3|2403.8|2406.9|2404.1|2404.9|2402.3|1
1768312940000|2026-01-13 14:02:20|2405.2|2403.7|2405.6|2404.1|2406.7|2404.1|2405.1|2402.7|3
1768312950000|2026-01-13 14:02:30|2405.5|2404|2405.4|2403.9|2406.9|2404.2|2405.2|2402.9|4
1768312960000|2026-01-13 14:02:40|2404.8|2403.3|2403.9|2399.9|2405.3|2403.3|2402.5|2399.6|7
1768312970000|2026-01-13 14:02:50|2404|2400|2403.4|2401.9|2405.1|2402.3|2403.3|2400|4
1768312980000|2026-01-13 14:03:00|2403.5|2402|2403.5|2402|2406.4|2403.4|2403.5|2402|5
1768312990000|2026-01-13 14:03:10|2403.6|2402.1|2404.7|2400.7|2404.9|2402.3|2402.9|2399.9|2
1768313000000|2026-01-13 14:03:20|2403.6|2402.1|2404.8|2400.8|2405.1|2402.2|2403.3|2400.3|3
1768313010000|2026-01-13 14:03:30|2403.7|2402.2|2405.7|2401.7|2405.7|2402.7|2402.9|2399.8|9
1768313020000|2026-01-13 14:03:40|2405.6|2401.6|2406.3|2404.8|2407.6|2404.8|2404.8|2401.6|5
1768313030000|2026-01-13 14:03:50|2405.7|2404.2|2407.3|2403.3|2407.4|2404.4|2405.7|2403.2|1
1768313040000|2026-01-13 14:04:00|2405.4|2403.9|2406.9|2402.9|2407.2|2404.2|2405.4|2402.9|1
1768313050000|2026-01-13 14:04:10|2405.5|2404|2408.4|2406.9|2409.7|2407|2405.4|2402.9|13
1768313060000|2026-01-13 14:04:20|2409.7|2405.7|2410.9|2409.4|2412.7|2410.4|2408.4|2405.7|23
1768313070000|2026-01-13 14:04:30|2410.8|2409.3|2411.5|2407.5|2412|2409.3|2409.4|2406.5|5
1768313080000|2026-01-13 14:04:40|2411.1|2407.1|2409.6|2405.6|2411.2|2407.2|2409.5|2405.5|3
1768313090000|2026-01-13 14:04:50|2409.5|2405.5|2409.1|2407.6|2410.4|2407.7|2408.9|2405.5|3
1768313100000|2026-01-13 14:05:00|2408.9|2407.4|2410.5|2409|2411.6|2409.5|2408.7|2406.3|7
1768313110000|2026-01-13 14:05:10|2410.7|2409.2|2412.1|2408.1|2413.2|2410.4|2410.5|2408.1|9
1768313120000|2026-01-13 14:05:20|2412|2408|2412.1|2410.6|2412.9|2411.3|2410.6|2408|25
1768313130000|2026-01-13 14:05:30|2412.5|2411|2412.2|2410.7|2413.6|2411|2412|2409.3|3
1768313140000|2026-01-13 14:05:40|2412.1|2410.6|2411.9|2410.4|2412.3|2410.8|2410.9|2409.4|8
1768313150000|2026-01-13 14:05:50|2412.1|2410.6|2412.4|2410.9|2414.5|2412.8|2412.1|2410|14
1768313160000|2026-01-13 14:06:00|2412.8|2408.8|2412.8|2408.8|2413.2|2410.3|2411.4|2408.7|5
1768313170000|2026-01-13 14:06:10|2411.6|2410.1|2410.8|2409.3|2412.9|2410.1|2410.6|2407.9|4
1768313180000|2026-01-13 14:06:20|2412.1|2408.1|2409.4|2407.9|2412.1|2409.5|2409.3|2406.9|1
1768313190000|2026-01-13 14:06:30|2409.5|2408|2412.4|2408.4|2412.6|2409.1|2409.4|2407.6|7
1768313200000|2026-01-13 14:06:40|2412.3|2408.3|2409.4|2407.9|2412.3|2409.4|2409.4|2407.3|0
1768313210000|2026-01-13 14:06:50|2409.5|2408|2411.1|2407.1|2411.2|2408.6|2409.5|2406.9|3
1768313220000|2026-01-13 14:07:00|2410|2408.5|2410.1|2408.6|2411.2|2408.6|2410|2407.2|0
1768313230000|2026-01-13 14:07:10|2412.2|2408.2|2410|2408.5|2412.2|2410|2409.9|2407.7|3
1768313240000|2026-01-13 14:07:20|2410.1|2408.6|2412.8|2411.3|2413.9|2411.3|2410.1|2407.9|14
1768313250000|2026-01-13 14:07:30|2412.7|2411.2|2414|2410|2414.7|2412.1|2412.7|2409.6|9
1768313260000|2026-01-13 14:07:40|2414.2|2410.2|2413.2|2411.7|2414.5|2412.1|2411.5|2409.1|13
1768313270000|2026-01-13 14:07:50|2413.4|2411.9|2414.9|2413.4|2415.9|2413.5|2413.3|2410.5|5
1768313280000|2026-01-13 14:08:00|2417.4|2415.9|2416.5|2412.5|2417.6|2416.1|2415|2411.9|33
1768313290000|2026-01-13 14:08:10|2416.4|2412.4|2416.3|2412.3|2416.8|2414.2|2414.3|2411.9|2
1768313300000|2026-01-13 14:08:20|2416.2|2412.2|2417.2|2413.2|2417.3|2414.4|2415|2412.1|6
1768313310000|2026-01-13 14:08:30|2415.8|2414.3|2417.8|2416.3|2420.5|2418.6|2415.8|2413.1|18
1768313320000|2026-01-13 14:08:40|2419|2415|2415|2413.5|2419.3|2416.1|2415|2413|5
1768313330000|2026-01-13 14:08:50|2417.2|2413.2|2417.3|2415.8|2419|2416.1|2416|2413.2|7
1768313340000|2026-01-13 14:09:00|2417.4|2415.9|2414.5|2413|2417.6|2415.9|2414.1|2412|11
1768313350000|2026-01-13 14:09:10|2414.4|2412.9|2415.1|2413.6|2415.5|2413.7|2413.2|2411.3|5
1768313360000|2026-01-13 14:09:20|2415.2|2413.7|2414.4|2412.9|2417.8|2415|2414.4|2411.8|2
1768313370000|2026-01-13 14:09:30|2414.5|2413|2414.5|2410.5|2415|2413|2413|2410.5|3
1768313380000|2026-01-13 14:09:40|2413.3|2411.8|2416.3|2412.3|2416.3|2413.6|2413.3|2411.2|10
1768313390000|2026-01-13 14:09:50|2416.2|2412.2|2414.2|2412.7|2416.2|2413.6|2413.7|2412.2|27
1768313400000|2026-01-13 14:10:00|2415.7|2411.7|2411.6|2410.1|2415.7|2411.7|2411.2|2409.1|11
1768313410000|2026-01-13 14:10:10|2411.7|2410.2|2411.1|2409.6|2412.9|2410.2|2411|2408.6|12
1768313420000|2026-01-13 14:10:20|2410.9|2409.4|2409.3|2407.8|2411.4|2409.4|2409.3|2406.9|6
1768313430000|2026-01-13 14:10:30|2409.5|2408|2409.2|2407.7|2411.5|2408.7|2409.1|2407.5|7
1768313440000|2026-01-13 14:10:40|2409.3|2407.8|2412.5|2408.5|2413|2410|2409.3|2407.8|11
1768313450000|2026-01-13 14:10:50|2411.1|2409.6|2408.8|2407.3|2411.1|2409.6|2408.8|2405.8|4
1768313460000|2026-01-13 14:11:00|2409.6|2405.6|2412.9|2408.9|2413.3|2410.2|2408|2405.6|3
1768313470000|2026-01-13 14:11:10|2413.1|2409.1|2413.9|2409.9|2413.9|2411|2412|2409.1|1
1768313480000|2026-01-13 14:11:20|2413.8|2409.8|2411.8|2410.3|2413.9|2411|2411.8|2409.2|7
1768313490000|2026-01-13 14:11:30|2413.3|2409.3|2415.6|2411.6|2415.6|2413|2412|2409.2|0
1768313500000|2026-01-13 14:11:40|2415.7|2411.7|2413.9|2412.4|2416.8|2412.8|2413.8|2411.7|2
1768313510000|2026-01-13 14:11:50|2415.2|2413.7|2415.9|2411.9|2417.7|2414.7|2415.1|2411.9|14
1768313520000|2026-01-13 14:12:00|2414.7|2413.2|2415.7|2414.2|2418.1|2414.4|2414.7|2413|1
1768313530000|2026-01-13 14:12:10|2417.1|2413.1|2416.7|2415.2|2418.3|2415.2|2416.7|2413.1|0
1768313540000|2026-01-13 14:12:20|2418.2|2414.2|2416|2414.5|2418.3|2415.4|2415.9|2412.6|6
1768313550000|2026-01-13 14:12:30|2417|2413|2418.2|2414.2|2418.2|2415.2|2416.7|2413|6
1768313560000|2026-01-13 14:12:40|2417.8|2413.8|2417.3|2415.8|2417.8|2415.8|2416.8|2413.4|5
1768313570000|2026-01-13 14:12:50|2417.2|2415.7|2421|2419.5|2423.3|2419.5|2417.2|2415.7|11
1768313580000|2026-01-13 14:13:00|2422|2418|2421.8|2417.8|2422.8|2420.8|2420.8|2417.3|26
1768313590000|2026-01-13 14:13:10|2421.7|2417.7|2420.2|2418.7|2421.8|2419|2419.7|2417.1|6
1768313600000|2026-01-13 14:13:20|2420.5|2416.5|2419.8|2418.3|2420.8|2418.3|2418.5|2415.9|7
1768313610000|2026-01-13 14:13:30|2419.7|2418.2|2419.2|2417.7|2420.9|2418.3|2419.2|2416.1|6
1768313620000|2026-01-13 14:13:40|2420.2|2416.2|2418.4|2414.4|2420.2|2416.9|2418.1|2414.2|3
1768313630000|2026-01-13 14:13:50|2418.3|2414.3|2418.3|2414.3|2418.5|2415.5|2416.8|2414.2|3
1768313640000|2026-01-13 14:14:00|2417.1|2415.6|2416.8|2412.8|2417.8|2415.6|2416.5|2412.5|8
1768313650000|2026-01-13 14:14:10|2415.2|2413.7|2416.9|2412.9|2416.9|2413.7|2415.2|2412.6|0
1768313660000|2026-01-13 14:14:20|2416.4|2414.9|2416.5|2415|2416.5|2415|2416.4|2414.9|2
1768313670000|2026-01-13 14:14:30|2416.6|2415.1|2417|2413|2418.8|2415.7|2415.1|2412.9|22
1768313680000|2026-01-13 14:14:40|2417.8|2413.8|2419|2415|2419.1|2416.6|2417.5|2413.8|2
1768313690000|2026-01-13 14:14:50|2419.3|2415.3|2417.6|2416.1|2419.7|2416.7|2417.5|2414.9|2
1768313700000|2026-01-13 14:15:00|2419|2415|2416.8|2415.3|2419.1|2416.1|2416.8|2413.8|3
1768313710000|2026-01-13 14:15:10|2416.6|2415.1|2414.8|2410.8|2418.6|2415.5|2414.2|2410.7|7
1768313720000|2026-01-13 14:15:20|2414.7|2410.7|2411.7|2410.2|2414.8|2410.8|2411.7|2409.1|7
1768313730000|2026-01-13 14:15:30|2411.6|2410.1|2410.8|2409.3|2412.7|2410.2|2410.8|2408.1|8
1768313740000|2026-01-13 14:15:40|2411|2409.5|2413.1|2409.1|2413.2|2410.2|2410.9|2409.1|3
1768313750000|2026-01-13 14:15:50|2413|2409|2412.3|2410.8|2413|2410.8|2411.7|2409|0
1768313760000|2026-01-13 14:16:00|2414.4|2410.4|2410.6|2409.1|2414.4|2411.7|2410.6|2408.3|3
1768313770000|2026-01-13 14:16:10|2410.5|2409|2412.9|2411.4|2414.4|2411.4|2410|2406|8
1768313780000|2026-01-13 14:16:20|2413.3|2409.3|2412.8|2411.3|2413.8|2411.7|2412.2|2409.3|3
1768313790000|2026-01-13 14:16:30|2412.6|2411.1|2411.9|2410.4|2413.4|2411.2|2410.9|2408.4|12
1768313800000|2026-01-13 14:16:40|2412|2410.5|2412.9|2411.4|2413.6|2411.5|2412|2409.6|8
1768313810000|2026-01-13 14:16:50|2415.1|2411.1|2414.6|2410.6|2415.2|2412.5|2413.6|2410.6|6
1768313820000|2026-01-13 14:17:00|2413.2|2411.7|2413.6|2412.1|2414.9|2412.1|2413.1|2410.6|1
1768313830000|2026-01-13 14:17:10|2413.5|2412|2412.9|2411.4|2413.5|2412|2412.9|2411.4|4
1768313840000|2026-01-13 14:17:20|2412.3|2410.8|2413|2409|2413.1|2410.9|2412.2|2409|7
1768313850000|2026-01-13 14:17:30|2411.7|2410.2|2412.9|2408.9|2413.6|2411.1|2410.9|2408.8|10
1768313860000|2026-01-13 14:17:40|2413.2|2409.2|2410.6|2409.1|2413.2|2410.1|2409.9|2408.4|5
1768313870000|2026-01-13 14:17:50|2410.7|2409.2|2410.1|2408.6|2410.7|2409.2|2410.1|2408.6|4
1768313880000|2026-01-13 14:18:00|2409.8|2408.3|2411.5|2407.5|2411.8|2409.2|2409|2407.5|17
1768313890000|2026-01-13 14:18:10|2410.1|2408.6|2409.9|2408.4|2411.7|2408.9|2409.7|2407.4|5
1768313900000|2026-01-13 14:18:20|2410|2408.5|2409.4|2407.9|2411.4|2409.2|2409.3|2407.1|8
1768313910000|2026-01-13 14:18:30|2409.5|2408|2409.3|2407.8|2411.9|2408.5|2409.3|2407.3|5
1768313920000|2026-01-13 14:18:40|2409.5|2408|2409.7|2408.2|2411.3|2408.2|2409.4|2407|1
1768313930000|2026-01-13 14:18:50|2409.9|2408.4|2408.9|2407.4|2411.7|2409.3|2408.7|2407.2|6
1768313940000|2026-01-13 14:19:00|2408.6|2407.1|2406.9|2405.4|2409.5|2408|2406.9|2405|17
1768313950000|2026-01-13 14:19:10|2406.7|2405.2|2406|2404.5|2408.9|2406.4|2405.7|2404.2|21
1768313960000|2026-01-13 14:19:20|2406.9|2405.4|2405.6|2404.1|2407.6|2406.1|2405.6|2404.1|13
1768313970000|2026-01-13 14:19:30|2405.7|2404.2|2406.3|2404.8|2408|2405.6|2405|2403.1|12
1768313980000|2026-01-13 14:19:40|2407.7|2403.7|2407.5|2403.5|2408|2405.5|2406.3|2403.4|3
1768313990000|2026-01-13 14:19:50|2406.1|2404.6|2404.4|2402.9|2406.1|2404.6|2403.6|2401.5|17
1768314000000|2026-01-13 14:20:00|2406.6|2402.6|2408.1|2404.1|2408.1|2404.3|2405.1|2402.3|6
1768314010000|2026-01-13 14:20:10|2406.9|2405.4|2406.5|2405|2409.1|2406.6|2406.5|2404.6|4
1768314020000|2026-01-13 14:20:20|2406.6|2405.1|2407.6|2403.6|2409|2406|2406|2403.1|6
1768314030000|2026-01-13 14:20:30|2407.7|2403.7|2405.7|2404.2|2407.8|2405|2405.7|2403.2|4
1768314040000|2026-01-13 14:20:40|2406|2404.5|2405.5|2404|2407|2404.5|2405.5|2403|3
1768314050000|2026-01-13 14:20:50|2405.2|2403.7|2404.2|2402.7|2405.8|2403.9|2404.1|2401.4|9
1768314060000|2026-01-13 14:21:00|2404.1|2402.6|2406.1|2402.1|2406.1|2402.6|2402.7|2401.1|11
1768314070000|2026-01-13 14:21:10|2405.1|2403.6|2405.1|2401.1|2406.7|2403.6|2404|2400.8|3
1768314080000|2026-01-13 14:21:20|2404.1|2402.6|2404|2402.5|2405.2|2402.7|2403.8|2400.6|3
1768314090000|2026-01-13 14:21:30|2404.2|2402.7|2408.2|2404.2|2408.2|2405|2404.2|2402.5|16
1768314100000|2026-01-13 14:21:40|2407.1|2405.6|2408.1|2406.6|2408.1|2406.6|2407.1|2405.6|2
1768314110000|2026-01-13 14:21:50|2408.8|2407.3|2407.7|2406.2|2409.1|2407.6|2407.7|2406.2|7
1768314120000|2026-01-13 14:22:00|2407.8|2406.3|2407.9|2406.4|2407.9|2406.4|2406.7|2405.2|4
1768314130000|2026-01-13 14:22:10|2407.6|2406.1|2407.8|2406.3|2407.8|2406.3|2407.6|2406.1|3
1768314140000|2026-01-13 14:22:20|2407.7|2406.2|2407.7|2406.2|2407.8|2406.3|2407.7|2406.2|3
1768314150000|2026-01-13 14:22:30|2407.8|2406.3|2409.2|2407.7|2409.2|2407.7|2407.8|2406.3|10
1768314160000|2026-01-13 14:22:40|2409.1|2407.6|2412.8|2411.3|2412.8|2411.3|2408.6|2407.1|30
1768314170000|2026-01-13 14:22:50|2413|2411.5|2415.1|2413.6|2415.1|2413.6|2413|2411.5|5
1768314180000|2026-01-13 14:23:00|2414.6|2413.1|2414|2412.5|2416.5|2414|2414|2412.2|18
1768314190000|2026-01-13 14:23:10|2413.8|2412.3|2411.9|2410.4|2413.9|2412.4|2411.9|2409.3|2
1768314200000|2026-01-13 14:23:20|2412|2410.5|2411|2409.5|2413.4|2410.5|2410.8|2409.3|2
1768314210000|2026-01-13 14:23:30|2411.1|2409.6|2410|2408.5|2411.1|2409.6|2409.6|2408.1|24
1768314220000|2026-01-13 14:23:40|2409.7|2408.2|2410.4|2408.9|2410.5|2409|2409.3|2407.8|10
1768314230000|2026-01-13 14:23:50|2410.5|2409|2410.4|2408.9|2411.1|2409|2409.7|2407.1|1
1768314240000|2026-01-13 14:24:00|2410.3|2408.8|2409.8|2408.3|2411.4|2409|2409.7|2407.1|2
1768314250000|2026-01-13 14:24:10|2409.7|2408.2|2408.3|2406.8|2411.1|2408.9|2407.9|2405.1|44
1768314260000|2026-01-13 14:24:20|2410|2406|2409.6|2408.1|2410|2408.3|2408.4|2406|1
1768314270000|2026-01-13 14:24:30|2410.5|2406.5|2410.9|2406.9|2410.9|2408.5|2409|2406.5|2
1768314280000|2026-01-13 14:24:40|2409.8|2408.3|2410.2|2408.7|2411.1|2408.8|2409.7|2407.1|2
1768314290000|2026-01-13 14:24:50|2409.9|2408.4|2409.3|2407.8|2409.9|2408.4|2409.3|2407.8|3
1768314300000|2026-01-13 14:25:00|2408.5|2407|2409|2407.5|2409.3|2407.8|2408.4|2406.9|2
1768314310000|2026-01-13 14:25:10|2409.1|2407.6|2409.1|2407.6|2410.9|2408.1|2409.1|2406.7|0
1768314320000|2026-01-13 14:25:20|2409.4|2407.9|2410.3|2408.8|2410.3|2408.8|2409.1|2407.6|1
1768314330000|2026-01-13 14:25:30|2410.7|2409.2|2409.2|2407.7|2410.7|2409.2|2409.2|2407.7|5
1768314340000|2026-01-13 14:25:40|2409|2407.5|2409.4|2407.9|2409.7|2408.2|2408.3|2406.8|28
1768314350000|2026-01-13 14:25:50|2409.5|2408|2408.4|2406.9|2409.5|2408|2408.4|2406.9|6
1768314360000|2026-01-13 14:26:00|2408.3|2406.8|2407.4|2405.9|2408.3|2406.8|2407.2|2405.7|5
1768314370000|2026-01-13 14:26:10|2407.5|2406|2408.9|2407.4|2408.9|2407.4|2407.3|2405.8|3
1768314380000|2026-01-13 14:26:20|2408.8|2407.3|2409.1|2407.6|2410.1|2407.6|2408.6|2405.5|5
1768314390000|2026-01-13 14:26:30|2409|2407.5|2409|2407.5|2409|2407.5|2408.9|2407.4|0
1768314400000|2026-01-13 14:26:40|2409.1|2407.6|2410.5|2409|2410.5|2409|2409.1|2407.6|4
1768314410000|2026-01-13 14:26:50|2410.6|2409.1|2410.4|2408.9|2410.7|2409.2|2409.4|2407.9|7
1768314420000|2026-01-13 14:27:00|2410.3|2408.8|2411.8|2410.3|2411.8|2410.3|2410.1|2408.6|8
1768314430000|2026-01-13 14:27:10|2411.7|2410.2|2411.9|2410.4|2413.5|2410.5|2411.2|2408.4|3
1768314440000|2026-01-13 14:27:20|2411.8|2410.3|2412.1|2410.6|2412.1|2410.6|2411.8|2410.3|0
1768314450000|2026-01-13 14:27:30|2412.2|2410.7|2411.1|2409.6|2412.2|2410.7|2410.8|2409.3|6
1768314460000|2026-01-13 14:27:40|2411|2409.5|2412|2410.5|2412.2|2410.7|2410.8|2409.3|5
1768314470000|2026-01-13 14:27:50|2411.8|2410.3|2412.4|2410.9|2412.4|2410.9|2411.5|2410|0
1768314480000|2026-01-13 14:28:00|2412.3|2410.8|2411.7|2410.2|2413.1|2410.8|2411.5|2409.1|0
1768314490000|2026-01-13 14:28:10|2412.1|2410.6|2412.3|2410.8|2414.6|2411.6|2411.9|2410.1|0
1768314500000|2026-01-13 14:28:20|2412.2|2410.7|2411.4|2409.9|2412.2|2410.7|2410.9|2409.4|37
1768314510000|2026-01-13 14:28:30|2411.5|2410|2411.4|2409.9|2411.6|2410.1|2411.3|2409.8|7
1768314520000|2026-01-13 14:28:40|2411.5|2410|2413.4|2411.9|2413.4|2411.9|2409|2405.9|10
1768314530000|2026-01-13 14:28:50|2413.1|2411.6|2411.3|2407.3|2414.3|2411.9|2410.3|2407.3|4
1768314540000|2026-01-13 14:29:00|2409.8|2408.3|2411.2|2407.2|2411.2|2408.3|2409.8|2406.9|1
1768314550000|2026-01-13 14:29:10|2411.1|2407.1|2409.6|2408.1|2411.2|2408.1|2409.6|2407.1|0
1768314560000|2026-01-13 14:29:20|2411|2407|2410.4|2406.4|2411|2407.5|2409|2406.4|3
1768314570000|2026-01-13 14:29:30|2410.5|2406.5|2408.6|2407.1|2410.5|2407.1|2408.4|2405.9|1
1768314580000|2026-01-13 14:29:40|2408.5|2407|2408.6|2407.1|2408.6|2407.1|2408.3|2406.8|1
1768314590000|2026-01-13 14:29:50|2408.5|2407|2407.6|2406.1|2409|2407.1|2407.6|2404.8|4
1768314600000|2026-01-13 14:30:00|2409.1|2405.1|2410.6|2409.1|2414.5|2411.7|2408.6|2405.1|12
1768314610000|2026-01-13 14:30:10|2410.5|2409|2405|2401|2411.4|2409|2402.8|2400|25
1768314620000|2026-01-13 14:30:20|2404.8|2400.8|2407.3|2403.3|2407.3|2404|2403.4|2400.8|6
1768314630000|2026-01-13 14:30:30|2407.5|2403.5|2408.1|2406.6|2409|2406.6|2406.2|2403.4|2
1768314640000|2026-01-13 14:30:40|2408.7|2404.7|2406.1|2402.1|2408.7|2405.9|2406.1|2402.1|4
1768314650000|2026-01-13 14:30:50|2404.6|2403.1|2404.6|2403.1|2406|2403.1|2404.3|2401.9|2
1768314660000|2026-01-13 14:31:00|2404.4|2402.9|2407.8|2403.8|2408.2|2406|2403.4|2400.8|14
1768314670000|2026-01-13 14:31:10|2407.9|2403.9|2407.9|2406.4|2410|2406.5|2407.1|2403.9|2
1768314680000|2026-01-13 14:31:20|2408|2406.5|2411.8|2410.3|2411.8|2410.3|2408|2406.3|13
1768314690000|2026-01-13 14:31:30|2413.2|2409.2|2411.7|2410.2|2413.2|2410.8|2410.7|2408.3|2
1768314700000|2026-01-13 14:31:40|2411.6|2410.1|2411.6|2410.1|2414.8|2411.9|2410.9|2407.7|10
1768314710000|2026-01-13 14:31:50|2411.5|2410|2413.2|2411.7|2415|2412.3|2411.4|2409.1|17
1768314720000|2026-01-13 14:32:00|2413.7|2409.7|2414.4|2410.4|2414.5|2411.3|2411.9|2409.6|11
1768314730000|2026-01-13 14:32:10|2413.1|2411.6|2410.7|2409.2|2413.8|2411.6|2410.2|2407.7|17
1768314740000|2026-01-13 14:32:20|2410.8|2409.3|2409.3|2405.3|2410.8|2409.3|2408.5|2405.3|5
1768314750000|2026-01-13 14:32:30|2408|2406.5|2408.7|2404.7|2409.7|2406.5|2405.9|2403.7|7
1768314760000|2026-01-13 14:32:40|2407.4|2403.4|2406.3|2402.3|2408|2405|2404.9|2402.2|17
1768314770000|2026-01-13 14:32:50|2405|2403.5|2404.8|2400.8|2406.3|2403.6|2403.5|2400.2|13
1768314780000|2026-01-13 14:33:00|2403.3|2401.8|2400.1|2396.1|2404.9|2402.5|2400.1|2396.1|10
1768314790000|2026-01-13 14:33:10|2401.7|2397.7|2401.6|2397.6|2402.9|2400.3|2399.7|2396.7|11
1768314800000|2026-01-13 14:33:20|2401.5|2397.5|2400.4|2396.4|2401.6|2397.6|2400.4|2396.4|2
1768314810000|2026-01-13 14:33:30|2400.5|2396.5|2397.5|2396|2401.4|2399.1|2397.4|2395.3|7
1768314820000|2026-01-13 14:33:40|2398.1|2394.1|2398.3|2396.8|2400.7|2396.8|2398.1|2394.1|15
1768314830000|2026-01-13 14:33:50|2398.4|2396.9|2399.1|2395.1|2399.2|2396.9|2396.8|2394.4|11
1768314840000|2026-01-13 14:34:00|2399.3|2395.3|2398|2396.5|2399.6|2397.7|2398|2395.3|9
1768314850000|2026-01-13 14:34:10|2399.4|2395.4|2401.2|2399.7|2401.2|2399.7|2397.9|2395.4|43
1768314860000|2026-01-13 14:34:20|2403.6|2399.6|2402.1|2400.6|2403.9|2401|2400.9|2398.3|8
1768314870000|2026-01-13 14:34:30|2402|2400.5|2400.7|2399.2|2402.1|2400.6|2400.7|2399.2|2
1768314880000|2026-01-13 14:34:40|2400.8|2399.3|2399.6|2398.1|2400.9|2399.3|2399.3|2396.9|2
1768314890000|2026-01-13 14:34:50|2399.7|2398.2|2401.4|2399.9|2402.9|2399.9|2399.7|2397.1|1
1768314900000|2026-01-13 14:35:00|2403.6|2399.6|2402.7|2401.2|2404|2401.2|2401.3|2398.3|2
1768314910000|2026-01-13 14:35:10|2404|2400|2403.3|2399.3|2404.1|2401.8|2400.4|2397.4|8
1768314920000|2026-01-13 14:35:20|2403.1|2399.1|2397.5|2396|2403.2|2400.3|2397.3|2395.8|7
1768314930000|2026-01-13 14:35:30|2398.3|2396.8|2398.2|2396.7|2400.5|2398.7|2397.6|2395|17
1768314940000|2026-01-13 14:35:40|2398.4|2396.9|2394.6|2393.1|2399.4|2396.9|2394.6|2391.8|6
1768314950000|2026-01-13 14:35:50|2395.8|2391.8|2394.9|2393.4|2395.8|2393.4|2393.1|2390.6|9
1768314960000|2026-01-13 14:36:00|2395.2|2393.7|2394.4|2392.9|2397.4|2393.7|2394.4|2391.3|2
1768314970000|2026-01-13 14:36:10|2394.5|2393|2396.5|2392.5|2396.6|2393.3|2393.6|2390.8|2
1768314980000|2026-01-13 14:36:20|2395.2|2393.7|2398.1|2394.1|2398.2|2395.3|2395.2|2393.7|9
1768314990000|2026-01-13 14:36:30|2396.6|2395.1|2402.7|2398.7|2402.7|2399.1|2396.6|2394.4|14
1768315000000|2026-01-13 14:36:40|2402.4|2398.4|2406|2402|2406|2403|2402.4|2398.4|2
1768315010000|2026-01-13 14:36:50|2406.3|2402.3|2405.9|2401.9|2406.7|2403.5|2403.6|2400.8|10
1768315020000|2026-01-13 14:37:00|2406.3|2402.3|2404.7|2403.2|2406.5|2404.5|2403.8|2401.7|10
1768315030000|2026-01-13 14:37:10|2406|2402|2404.4|2400.4|2406.2|2403.7|2404.4|2400.4|6
1768315040000|2026-01-13 14:37:20|2403.1|2401.6|2402|2398|2403.1|2401.6|2400.9|2398|5
1768315050000|2026-01-13 14:37:30|2401.9|2397.9|2403.1|2399.1|2403.3|2400.3|2400.2|2397.9|5
1768315060000|2026-01-13 14:37:40|2403.3|2399.3|2402|2398|2403.6|2401.1|2401.7|2397.9|4
1768315070000|2026-01-13 14:37:50|2402.3|2398.3|2402.1|2400.6|2406.1|2402.9|2400.4|2397.9|5
1768315080000|2026-01-13 14:38:00|2402.3|2400.8|2403.1|2401.6|2404|2401.8|2401.9|2398.8|2
1768315090000|2026-01-13 14:38:10|2403|2401.5|2402|2398|2403.8|2401.6|2400.5|2398|2
1768315100000|2026-01-13 14:38:20|2401.9|2397.9|2400|2396|2401.9|2398.8|2397.2|2394.7|17
1768315110000|2026-01-13 14:38:30|2400.2|2396.2|2400.1|2396.1|2400.7|2396.8|2397.2|2394.7|10
1768315120000|2026-01-13 14:38:40|2399.6|2395.6|2399|2395|2399.6|2396.7|2397.2|2394.8|3
1768315130000|2026-01-13 14:38:50|2398|2396.5|2399.6|2395.6|2399.6|2396.5|2396.5|2393.8|9
1768315140000|2026-01-13 14:39:00|2399|2395|2399.7|2395.7|2400.1|2397|2397.8|2395|3
1768315150000|2026-01-13 14:39:10|2399.6|2395.6|2404.2|2400.2|2404.2|2401.7|2399.5|2395.5|5
1768315160000|2026-01-13 14:39:20|2403.9|2399.9|2402.4|2400.9|2403.9|2400.9|2402.2|2399.8|2
1768315170000|2026-01-13 14:39:30|2402.3|2400.8|2401|2399.5|2403.2|2401.7|2401|2399.5|5
1768315180000|2026-01-13 14:39:40|2401.8|2397.8|2402.5|2398.5|2402.6|2399.6|2401|2397.8|1
1768315190000|2026-01-13 14:39:50|2400.9|2399.4|2401.7|2397.7|2401.7|2399.4|2400.1|2397.4|1
1768315200000|2026-01-13 14:40:00|2401.9|2397.9|2400.6|2396.6|2402.9|2400.5|2399.2|2395.2|8
1768315210000|2026-01-13 14:40:10|2400.2|2396.2|2402.7|2398.7|2402.7|2398.7|2399.3|2395.5|2
1768315220000|2026-01-13 14:40:20|2402.8|2398.8|2401.4|2397.4|2403|2400.3|2400|2397.3|0
1768315230000|2026-01-13 14:40:30|2401.3|2397.3|2401.1|2397.1|2401.3|2398.5|2398.5|2396.5|1
1768315240000|2026-01-13 14:40:40|2401.2|2397.2|2402.8|2398.8|2403.4|2400.5|2400.6|2397.2|10
1768315250000|2026-01-13 14:40:50|2403.3|2399.3|2402.8|2398.8|2403.6|2399.6|2402.8|2398.8|0
1768315260000|2026-01-13 14:41:00|2402.9|2398.9|2400.7|2396.7|2403.2|2399.8|2400.6|2396.6|1
1768315270000|2026-01-13 14:41:10|2399.2|2397.7|2401.6|2397.6|2401.6|2397.7|2399.1|2396.6|0
1768315280000|2026-01-13 14:41:20|2402.1|2398.1|2400.3|2398.8|2402.1|2399.1|2399.9|2396.8|1
1768315290000|2026-01-13 14:41:30|2402|2398|2401.7|2400.2|2403.1|2400.3|2400.4|2397.9|4
1768315300000|2026-01-13 14:41:40|2401.6|2400.1|2405.9|2401.9|2405.9|2402.2|2401|2398.3|16
1768315310000|2026-01-13 14:41:50|2404.5|2403|2406.3|2404.8|2408|2404.8|2404.5|2401.8|15
1768315320000|2026-01-13 14:42:00|2406.2|2404.7|2406.5|2402.5|2407.9|2405.2|2405.5|2402.5|4
1768315330000|2026-01-13 14:42:10|2406.3|2402.3|2405.2|2401.2|2406.3|2403.5|2402.7|2399.9|4
1768315340000|2026-01-13 14:42:20|2404|2402.5|2408.1|2404.1|2408.1|2404.9|2404|2401.6|17
1768315350000|2026-01-13 14:42:30|2406.9|2405.4|2410.5|2409|2412.3|2410.5|2406.9|2405.4|16
1768315360000|2026-01-13 14:42:40|2411.2|2409.7|2407.3|2405.8|2411.2|2409.7|2407.3|2404.9|3
1768315370000|2026-01-13 14:42:50|2409.3|2405.3|2412|2408|2413|2410.5|2409.3|2405.3|10
1768315380000|2026-01-13 14:43:00|2412.1|2408.1|2409.6|2408.1|2412.1|2409.9|2409.2|2406.5|9
1768315390000|2026-01-13 14:43:10|2409.7|2408.2|2411.1|2407.1|2411.3|2408.9|2409.2|2406.3|7
1768315400000|2026-01-13 14:43:20|2411.3|2407.3|2409.5|2408|2412.4|2409.1|2409.5|2406.9|10
1768315410000|2026-01-13 14:43:30|2409.7|2405.7|2408|2406.5|2409.7|2407.1|2408|2404.9|4
1768315420000|2026-01-13 14:43:40|2408.6|2407.1|2409.4|2405.4|2409.8|2407.6|2407.2|2404.9|8
1768315430000|2026-01-13 14:43:50|2409.6|2405.6|2408.9|2404.9|2409.8|2407.1|2408.6|2404.8|3
1768315440000|2026-01-13 14:44:00|2408.8|2404.8|2410.5|2406.5|2410.8|2407.3|2407.9|2404.8|6
1768315450000|2026-01-13 14:44:10|2410.4|2406.4|2408.7|2407.2|2411.5|2407.5|2408.7|2406.2|0
1768315460000|2026-01-13 14:44:20|2408.8|2407.3|2411.9|2407.9|2412|2408|2408.8|2406.5|2
1768315470000|2026-01-13 14:44:30|2411.8|2407.8|2412.8|2408.8|2413|2410.6|2410.3|2407.3|1
1768315480000|2026-01-13 14:44:40|2412.7|2408.7|2412.1|2408.1|2412.7|2409.2|2410.6|2407.8|1
1768315490000|2026-01-13 14:44:50|2412.2|2408.2|2413.5|2409.5|2413.5|2410.9|2411.6|2408.2|3
1768315500000|2026-01-13 14:45:00|2413.7|2409.7|2413|2409|2413.7|2411.1|2411|2409|7
1768315510000|2026-01-13 14:45:10|2413.3|2409.3|2412|2410.5|2413.7|2411.6|2411.8|2409.3|9
1768315520000|2026-01-13 14:45:20|2412.2|2410.7|2410.7|2406.7|2413.2|2410.7|2410.7|2406.7|11
1768315530000|2026-01-13 14:45:30|2410.8|2406.8|2409.6|2405.6|2410.8|2407.9|2409.3|2405.3|4
1768315540000|2026-01-13 14:45:40|2410.1|2406.1|2412|2408|2412.2|2409.8|2410.1|2406.1|8
1768315550000|2026-01-13 14:45:50|2411.2|2409.7|2413.6|2409.6|2415.1|2411.3|2411.2|2409.3|10
1768315560000|2026-01-13 14:46:00|2414|2410|2415|2411|2415.3|2412.3|2413.8|2410|4
1768315570000|2026-01-13 14:46:10|2415.2|2411.2|2414.4|2410.4|2415.2|2412.3|2413.7|2410|4
1768315580000|2026-01-13 14:46:20|2413|2411.5|2413.4|2409.4|2414.9|2411.9|2412.3|2409.4|3
1768315590000|2026-01-13 14:46:30|2412.1|2410.6|2412.3|2410.8|2413.3|2410.8|2411|2408|1
1768315600000|2026-01-13 14:46:40|2413.7|2409.7|2414.1|2410.1|2414.1|2411.1|2412.2|2409.4|2
1768315610000|2026-01-13 14:46:50|2413|2411.5|2413.9|2412.4|2415|2412.4|2413|2410.4|1
1768315620000|2026-01-13 14:47:00|2414.1|2412.6|2412.2|2410.7|2415.6|2414|2412.2|2409.5|7
1768315630000|2026-01-13 14:47:10|2413.6|2409.6|2414.3|2412.8|2416.4|2414|2411.9|2409.5|11
1768315640000|2026-01-13 14:47:20|2415|2411|2415.3|2411.3|2416.4|2413.1|2414.5|2410.9|3
1768315650000|2026-01-13 14:47:30|2415|2411|2416.4|2412.4|2416.5|2413.6|2414.9|2411|4
1768315660000|2026-01-13 14:47:40|2415.2|2413.7|2414.8|2410.8|2415.8|2413.7|2412.8|2410.8|10
1768315670000|2026-01-13 14:47:50|2415|2411|2413.5|2412|2416|2413.4|2413.5|2410.3|4
1768315680000|2026-01-13 14:48:00|2414.8|2410.8|2412.3|2410.8|2414.8|2412|2412.3|2409.8|6
1768315690000|2026-01-13 14:48:10|2412.4|2410.9|2412.6|2411.1|2412.9|2411.4|2412.3|2410.8|2
1768315700000|2026-01-13 14:48:20|2412.5|2411|2414.8|2410.8|2414.8|2411.2|2412.5|2410.8|5
1768315710000|2026-01-13 14:48:30|2413.5|2412|2414.8|2413.3|2416.1|2413.6|2413.5|2411.8|1
1768315720000|2026-01-13 14:48:40|2414.6|2413.1|2413.7|2412.2|2414.8|2413.1|2413.6|2410.8|1
1768315730000|2026-01-13 14:48:50|2413.5|2412|2412.5|2411|2413.5|2412|2412.4|2410.9|5
1768315740000|2026-01-13 14:49:00|2412.3|2410.8|2412.2|2410.7|2413.2|2410.8|2411.2|2408.2|5
1768315750000|2026-01-13 14:49:10|2413.1|2409.1|2412.1|2410.6|2413.2|2410.7|2411.1|2408.4|5
1768315760000|2026-01-13 14:49:20|2412|2410.5|2412.5|2408.5|2412.6|2410.6|2411.5|2408.2|1
1768315770000|2026-01-13 14:49:30|2411.7|2407.7|2412.4|2408.4|2412.5|2409.9|2410.5|2407.7|3
1768315780000|2026-01-13 14:49:40|2412.5|2408.5|2409.2|2407.7|2412.5|2409.9|2408.9|2404.9|4
1768315790000|2026-01-13 14:49:50|2409.6|2408.1|2409.5|2408|2411|2408.1|2409.5|2406.9|1
1768315800000|2026-01-13 14:50:00|2409.4|2407.9|2409.4|2407.9|2411.3|2409.2|2408.7|2405.7|8
1768315810000|2026-01-13 14:50:10|2409.8|2408.3|2404.6|2400.6|2410.9|2408.3|2402.3|2398.3|19
1768315820000|2026-01-13 14:50:20|2404.7|2400.7|2402.7|2401.2|2405|2402.2|2402.2|2398.3|37
1768315830000|2026-01-13 14:50:30|2402.6|2401.1|2402.2|2398.2|2406.1|2403.1|2401|2398.1|8
1768315840000|2026-01-13 14:50:40|2401.1|2399.6|2401|2399.5|2402.5|2399.7|2399.6|2397.6|11
1768315850000|2026-01-13 14:50:50|2401.9|2397.9|2402|2398|2402.6|2400.2|2399.5|2395.9|8
1768315860000|2026-01-13 14:51:00|2401.9|2397.9|2402.6|2398.6|2403.1|2400.3|2400.7|2397.8|6
1768315870000|2026-01-13 14:51:10|2402|2398|2397.6|2396.1|2402|2399|2397.5|2394.8|12
1768315880000|2026-01-13 14:51:20|2399.4|2395.4|2401|2397|2401.1|2398.2|2399.4|2395.4|4
1768315890000|2026-01-13 14:51:30|2401.1|2397.1|2400|2396|2401.1|2398.5|2398.3|2396|7
1768315900000|2026-01-13 14:51:40|2399|2397.5|2399.7|2395.7|2400.3|2397.6|2398.4|2395.7|3
1768315910000|2026-01-13 14:51:50|2398.2|2396.7|2400|2396|2400.7|2397.1|2397.4|2394.9|5
1768315920000|2026-01-13 14:52:00|2399.2|2395.2|2398.9|2394.9|2399.2|2396.2|2397.1|2394.9|1
1768315930000|2026-01-13 14:52:10|2397.7|2396.2|2397.4|2395.9|2398.8|2396.2|2397.2|2394.8|4
1768315940000|2026-01-13 14:52:20|2398|2396.5|2397.9|2396.4|2399.5|2397.5|2397.5|2394.9|4
1768315950000|2026-01-13 14:52:30|2398|2396.5|2398.3|2394.3|2399.8|2396.9|2396.4|2393.9|8
1768315960000|2026-01-13 14:52:40|2397.1|2395.6|2396.3|2394.8|2398.2|2395.6|2396.3|2393.8|2
1768315970000|2026-01-13 14:52:50|2396.4|2394.9|2396.2|2394.7|2397.6|2394.9|2395.4|2393|3
1768315980000|2026-01-13 14:53:00|2398.1|2394.1|2394.2|2392.7|2398.1|2395.1|2394.2|2392.7|7
1768315990000|2026-01-13 14:53:10|2393.2|2391.7|2395.1|2393.6|2397.1|2394.4|2393.2|2390.9|8
1768316000000|2026-01-13 14:53:20|2395.2|2393.7|2396.5|2395|2398.1|2395.8|2395.2|2393.3|11
1768316010000|2026-01-13 14:53:30|2396.4|2394.9|2397.4|2395.9|2398|2396.5|2396.2|2394.7|11
1768316020000|2026-01-13 14:53:40|2399.1|2395.1|2397.4|2395.9|2399.1|2396.5|2397.3|2395.1|3
1768316030000|2026-01-13 14:53:50|2398.2|2396.7|2397.3|2395.8|2398.6|2396.8|2397.3|2394.6|4
1768316040000|2026-01-13 14:54:00|2397.4|2395.9|2395.2|2393.7|2397.4|2395.9|2394.6|2393.1|6
1768316050000|2026-01-13 14:54:10|2395.3|2393.8|2393.4|2391.9|2395.3|2393.8|2393.3|2391.8|6
1768316060000|2026-01-13 14:54:20|2394.5|2393|2393.7|2392.2|2394.5|2393|2393.6|2392.1|6
1768316070000|2026-01-13 14:54:30|2394.8|2393.3|2393.2|2391.7|2396.6|2393.9|2393.2|2390.3|9
1768316080000|2026-01-13 14:54:40|2393.1|2391.6|2392.1|2390.6|2395|2393.5|2391.2|2389.7|33
1768316090000|2026-01-13 14:54:50|2392|2390.5|2392.5|2391|2393.1|2391.6|2391.3|2389.8|10
1768316100000|2026-01-13 14:55:00|2392.3|2390.8|2392.8|2391.3|2392.8|2391.3|2391.3|2389.8|16
1768316110000|2026-01-13 14:55:10|2392.9|2391.4|2390.3|2388.8|2394.2|2391.6|2390.2|2388.7|3
1768316120000|2026-01-13 14:55:20|2390.4|2388.9|2390.7|2389.2|2392.2|2390|2390.4|2388.2|5
1768316130000|2026-01-13 14:55:30|2392.5|2388.5|2391.4|2389.9|2392.5|2390|2391|2388.5|6
1768316140000|2026-01-13 14:55:40|2391.3|2389.8|2389.6|2388.1|2391.7|2390.2|2389.4|2387.7|14
1768316150000|2026-01-13 14:55:50|2389.4|2387.9|2387.2|2385.7|2389.4|2387.9|2387.1|2385.6|9
1768316160000|2026-01-13 14:56:00|2387.1|2385.6|2386.7|2385.2|2387.1|2385.6|2385.3|2383.8|11
1768316170000|2026-01-13 14:56:10|2386.6|2385.1|2387|2385.5|2387.9|2385.8|2386.6|2383.9|4
1768316180000|2026-01-13 14:56:20|2387.2|2385.7|2387.8|2386.3|2388.2|2386.7|2387.1|2385.6|9
1768316190000|2026-01-13 14:56:30|2387.7|2386.2|2386.8|2385.3|2387.7|2386.2|2386.7|2385.2|1
1768316200000|2026-01-13 14:56:40|2386.7|2385.2|2387.9|2386.4|2387.9|2386.4|2385.5|2384|10
1768316210000|2026-01-13 14:56:50|2388|2386.5|2385.4|2383.9|2388|2386.5|2385.2|2383.7|5
1768316220000|2026-01-13 14:57:00|2385.8|2384.3|2386.7|2385.2|2386.7|2385.2|2385.1|2383.6|10
1768316230000|2026-01-13 14:57:10|2386.9|2385.4|2385.9|2384.4|2387|2385.5|2385.7|2384.2|4
1768316240000|2026-01-13 14:57:20|2386.1|2384.6|2387.2|2385.7|2388.7|2385.9|2386|2384.5|7
1768316250000|2026-01-13 14:57:30|2387.6|2386.1|2388|2386.5|2389.7|2386.6|2387.4|2385.7|8
1768316260000|2026-01-13 14:57:40|2388.1|2386.6|2389.4|2387.9|2390.1|2387.9|2388.1|2386.1|11
1768316270000|2026-01-13 14:57:50|2389.1|2387.6|2387.8|2383.8|2389.4|2387.9|2387.7|2383.8|11
1768316280000|2026-01-13 14:58:00|2387.3|2385.8|2388.5|2387|2388.6|2387.1|2387.3|2385.8|9
1768316290000|2026-01-13 14:58:10|2388.4|2386.9|2389.5|2388|2389.5|2388|2387.4|2385.9|10
1768316300000|2026-01-13 14:58:20|2390.1|2388.6|2389.1|2387.6|2390.1|2388.6|2389.1|2387.6|11
1768316310000|2026-01-13 14:58:30|2389.2|2387.7|2388.8|2387.3|2389.2|2387.7|2388.3|2386.8|6
1768316320000|2026-01-13 14:58:40|2389.4|2387.9|2389.7|2388.2|2389.9|2388.4|2389|2387.5|11
1768316330000|2026-01-13 14:58:50|2389.6|2388.1|2389.6|2388.1|2389.6|2388.1|2389|2387.5|1
1768316340000|2026-01-13 14:59:00|2389.5|2388|2388.6|2387.1|2389.7|2388.2|2388.6|2387.1|9
1768316350000|2026-01-13 14:59:10|2391|2387|2389.4|2387.9|2391|2388.3|2389.4|2387|3
1768316360000|2026-01-13 14:59:20|2391.3|2387.3|2389|2387.5|2391.3|2388.4|2388.9|2386.6|5
1768316370000|2026-01-13 14:59:30|2388.9|2387.4|2386.6|2385.1|2388.9|2387.4|2386.4|2383.9|4
1768316380000|2026-01-13 14:59:40|2386.7|2385.2|2388|2386.5|2388.2|2386.7|2386.7|2385.2|6
1768316390000|2026-01-13 14:59:50|2387.9|2386.4|2388|2386.5|2388.1|2386.6|2387.9|2386.4|1
1768316400000|2026-01-13 15:00:00|2388.5|2384.5|2386|2384.5|2388.5|2384.5|2384.2|2382|31
1768316410000|2026-01-13 15:00:10|2386.1|2384.6|2387.8|2383.8|2387.8|2385.8|2386|2383.1|4
1768316420000|2026-01-13 15:00:20|2387.3|2385.8|2387.8|2386.3|2388.9|2386.9|2387.3|2384.9|5
1768316430000|2026-01-13 15:00:30|2387.7|2386.2|2386.5|2385|2388.7|2386.2|2385.4|2383.9|5
1768316440000|2026-01-13 15:00:40|2386.8|2385.3|2385|2383.5|2386.8|2385.3|2382.6|2380.5|17
1768316450000|2026-01-13 15:00:50|2385.3|2383.8|2385.3|2381.3|2386.4|2384.5|2384.3|2381.3|10
1768316460000|2026-01-13 15:01:00|2386.4|2382.4|2388.3|2386.8|2389.5|2386.9|2384.9|2382.4|8
1768316470000|2026-01-13 15:01:10|2388.4|2386.9|2387.6|2386.1|2390.2|2387.5|2387.2|2385.6|0
1768316480000|2026-01-13 15:01:20|2389.4|2385.4|2388.8|2384.8|2389.9|2387.2|2386.4|2384.1|4
1768316490000|2026-01-13 15:01:30|2389.1|2385.1|2388|2386.5|2389.4|2387|2387.6|2384.3|5
1768316500000|2026-01-13 15:01:40|2389|2385|2387.3|2385.8|2389|2386.4|2387.3|2384.9|2
1768316510000|2026-01-13 15:01:50|2386.6|2385.1|2386.5|2385|2388|2385.3|2386.4|2383.9|6
1768316520000|2026-01-13 15:02:00|2386.4|2384.9|2381.2|2379.7|2386.4|2384.9|2379.9|2378.4|18
1768316530000|2026-01-13 15:02:10|2381.3|2379.8|2381.7|2380.2|2382.8|2380.2|2380.8|2378.2|18
1768316540000|2026-01-13 15:02:20|2382.6|2378.6|2381.4|2379.9|2383.1|2380.4|2381|2378.2|4
1768316550000|2026-01-13 15:02:30|2381.3|2379.8|2380.9|2379.4|2382.8|2380|2380.7|2378.2|4
1768316560000|2026-01-13 15:02:40|2380.4|2378.9|2385.2|2381.2|2385.3|2382.4|2380.4|2378.2|3
1768316570000|2026-01-13 15:02:50|2384.9|2380.9|2385.4|2381.4|2385.6|2384.1|2384|2380.9|6
1768316580000|2026-01-13 15:03:00|2385.3|2381.3|2383.5|2379.5|2385.3|2381.9|2382|2378|5
1768316590000|2026-01-13 15:03:10|2383.4|2379.4|2382.6|2378.6|2383.4|2379.8|2381.2|2378|11
1768316600000|2026-01-13 15:03:20|2381.3|2379.8|2382.3|2378.3|2384.2|2381|2381.3|2378.2|28
1768316610000|2026-01-13 15:03:30|2382.4|2378.4|2383|2379|2383.8|2380.8|2381.8|2378.4|4
1768316620000|2026-01-13 15:03:40|2382.8|2378.8|2383.4|2379.4|2384.3|2380.6|2382|2378.3|4
1768316630000|2026-01-13 15:03:50|2383.3|2379.3|2382.5|2378.5|2383.3|2379.5|2380.9|2378.3|1
1768316640000|2026-01-13 15:04:00|2382.4|2378.4|2381.1|2379.6|2382.4|2380.1|2379.5|2377|4
1768316650000|2026-01-13 15:04:10|2381.7|2377.7|2380|2378.5|2382.1|2379.5|2379.9|2377.4|2
1768316660000|2026-01-13 15:04:20|2379.9|2378.4|2382.5|2378.5|2382.6|2379.4|2379.9|2378|3
1768316670000|2026-01-13 15:04:30|2382.1|2378.1|2382|2380.5|2384.4|2380.6|2380.6|2377.6|4
1768316680000|2026-01-13 15:04:40|2381.9|2380.4|2385.8|2381.8|2387.1|2384.6|2381.9|2379.4|7
1768316690000|2026-01-13 15:04:50|2384.5|2383|2385.8|2384.3|2387|2384.5|2384.5|2381.5|7
1768316700000|2026-01-13 15:05:00|2385.7|2384.2|2386.7|2382.7|2387|2384.2|2384.1|2382|5
1768316710000|2026-01-13 15:05:10|2384.9|2383.4|2385.6|2384.1|2386.7|2384.3|2384.9|2382.5|3
1768316720000|2026-01-13 15:05:20|2385.8|2384.3|2387.7|2386.2|2388.6|2386.3|2385.5|2382.6|4
1768316730000|2026-01-13 15:05:30|2387.6|2386.1|2387.9|2386.4|2388.8|2386.4|2386.6|2384.7|10
1768316740000|2026-01-13 15:05:40|2388|2386.5|2389.5|2385.5|2390.5|2387.4|2388|2385.5|5
1768316750000|2026-01-13 15:05:50|2389.9|2385.9|2390.1|2386.1|2390.1|2387.1|2388.4|2385.4|7
1768316760000|2026-01-13 15:06:00|2388.7|2387.2|2388.7|2387.2|2390.1|2387.6|2388.4|2385.4|4
1768316770000|2026-01-13 15:06:10|2389.6|2385.6|2389.3|2385.3|2390.2|2387.7|2387.8|2385.3|2
1768316780000|2026-01-13 15:06:20|2388|2386.5|2388.8|2387.3|2390.1|2387.3|2386.9|2384.8|3
1768316790000|2026-01-13 15:06:30|2388.9|2387.4|2390.9|2386.9|2391|2388|2388.9|2386.1|2
1768316800000|2026-01-13 15:06:40|2390.6|2386.6|2390.3|2386.3|2391|2387.9|2388.5|2386|0
1768316810000|2026-01-13 15:06:50|2390.5|2386.5|2390.4|2386.4|2390.7|2387.2|2388.5|2386|1
1768316820000|2026-01-13 15:07:00|2390.5|2386.5|2390.4|2388.9|2392.6|2390.1|2388.6|2386.5|6
1768316830000|2026-01-13 15:07:10|2392.1|2388.1|2390.3|2388.8|2392.4|2389.3|2390.3|2386.9|4
1768316840000|2026-01-13 15:07:20|2392.1|2388.1|2391.4|2389.9|2392.4|2390|2390.1|2387.4|2
1768316850000|2026-01-13 15:07:30|2391.5|2390|2391.5|2387.5|2392.5|2390|2390.4|2387.2|3
1768316860000|2026-01-13 15:07:40|2391.6|2387.6|2389.6|2388.1|2391.7|2389.1|2389.6|2386.9|1
1768316870000|2026-01-13 15:07:50|2389.5|2388|2389.4|2385.4|2389.8|2388|2387.3|2384.5|2
1768316880000|2026-01-13 15:08:00|2389.3|2385.3|2387.1|2383.1|2390.1|2386.1|2387.1|2383.1|2
1768316890000|2026-01-13 15:08:10|2387|2383|2388.8|2384.8|2388.8|2385.9|2387|2383|1
1768316900000|2026-01-13 15:08:20|2387.4|2385.9|2385.5|2384|2388.8|2385.9|2384.7|2382.4|2
1768316910000|2026-01-13 15:08:30|2385.6|2384.1|2386.6|2382.6|2388.2|2385.3|2385.6|2382.3|2
1768316920000|2026-01-13 15:08:40|2386.4|2382.4|2385|2383.5|2387|2383.6|2384.9|2382.3|1
1768316930000|2026-01-13 15:08:50|2384.9|2383.4|2385.1|2381.1|2385.3|2383.5|2383|2379.7|8
1768316940000|2026-01-13 15:09:00|2384.9|2380.9|2386|2382|2386|2382.4|2383.1|2380|7
1768316950000|2026-01-13 15:09:10|2385.9|2381.9|2384.1|2382.6|2386|2382.6|2384.1|2381.1|0
1768316960000|2026-01-13 15:09:20|2384|2382.5|2388.1|2384.1|2388.1|2384.1|2384|2382|2
1768316970000|2026-01-13 15:09:30|2388|2384|2387.4|2383.4|2388.2|2384.2|2387.2|2383.2|0
1768316980000|2026-01-13 15:09:40|2387.3|2383.3|2386.7|2382.7|2387.4|2384.5|2386|2382.7|6
1768316990000|2026-01-13 15:09:50|2385.2|2383.7|2387.7|2383.7|2387.7|2383.7|2385.2|2382.6|2
1768317000000|2026-01-13 15:10:00|2388.4|2384.4|2385.9|2381.9|2388.4|2384.4|2385.2|2381.2|3
1768317010000|2026-01-13 15:10:10|2386|2382|2385.5|2381.5|2386.8|2382.8|2383.6|2379.9|3
1768317020000|2026-01-13 15:10:20|2385.2|2381.2|2386.4|2382.4|2386.9|2383.5|2384.3|2381.2|5
1768317030000|2026-01-13 15:10:30|2386.5|2382.5|2386.5|2382.5|2386.6|2383.5|2384.8|2382.4|0
1768317040000|2026-01-13 15:10:40|2386.6|2382.6|2386.4|2382.4|2387.1|2384.4|2385.9|2382.4|1
1768317050000|2026-01-13 15:10:50|2386.5|2382.5|2388.2|2384.2|2388.3|2384.3|2386.4|2382.4|2
1768317060000|2026-01-13 15:11:00|2388.4|2384.4|2389.7|2385.7|2390|2386.5|2387.2|2384.4|4
1768317070000|2026-01-13 15:11:10|2388.2|2386.7|2389.5|2385.5|2389.5|2386.7|2387.9|2385.3|4
1768317080000|2026-01-13 15:11:20|2389.6|2385.6|2389.5|2385.5|2389.6|2386.5|2387.4|2384.2|7
1768317090000|2026-01-13 15:11:30|2389.4|2385.4|2387.1|2383.1|2389.4|2386|2386.1|2382.6|3
1768317100000|2026-01-13 15:11:40|2386|2384.5|2386.7|2385.2|2387.9|2385.5|2386|2383.2|7
1768317110000|2026-01-13 15:11:50|2387.9|2383.9|2386.1|2384.6|2387.9|2384.9|2385.5|2382.9|0
1768317120000|2026-01-13 15:12:00|2385.6|2384.1|2383.9|2382.4|2385.6|2384.1|2383.9|2382.4|7
1768317130000|2026-01-13 15:12:10|2384|2382.5|2383.1|2379.1|2384|2382.5|2381.4|2378.8|13
1768317140000|2026-01-13 15:12:20|2382.1|2380.6|2382.9|2381.4|2384.3|2381.4|2381.3|2379.8|9
1768317150000|2026-01-13 15:12:30|2383.7|2379.7|2385.3|2381.3|2386.3|2383.2|2383.7|2379.7|0
1768317160000|2026-01-13 15:12:40|2385.2|2381.2|2384.3|2380.3|2385.4|2382.7|2383.2|2379.9|1
1768317170000|2026-01-13 15:12:50|2384.4|2380.4|2387|2383|2387|2383|2384.3|2380.3|30
1768317180000|2026-01-13 15:13:00|2386|2384.5|2387.1|2385.6|2387.9|2385.6|2386|2383.3|14
1768317190000|2026-01-13 15:13:10|2388.5|2384.5|2387.9|2383.9|2388.5|2384.5|2387.9|2383.9|4
1768317200000|2026-01-13 15:13:20|2386.5|2385|2387|2383|2387.8|2385|2386.5|2383|0
1768317210000|2026-01-13 15:13:30|2387.2|2383.2|2387.3|2383.3|2387.4|2383.4|2387.2|2383.2|3
1768317220000|2026-01-13 15:13:40|2387.2|2383.2|2388.3|2384.3|2388.4|2384.4|2387.1|2383.1|1
1768317230000|2026-01-13 15:13:50|2388.1|2384.1|2388.3|2384.3|2388.8|2386|2387.5|2383.8|1
1768317240000|2026-01-13 15:14:00|2392.9|2388.9|2390.9|2386.9|2392.9|2388.9|2390.1|2386.9|5
1768317250000|2026-01-13 15:14:10|2392.4|2388.4|2393|2389|2394.7|2390.7|2392.4|2388.4|7
1768317260000|2026-01-13 15:14:20|2393.2|2389.2|2389.6|2385.6|2394.2|2390.9|2389.5|2385.5|3
1768317270000|2026-01-13 15:14:30|2389.5|2385.5|2390.6|2386.6|2390.6|2386.9|2388.4|2384.8|2
1768317280000|2026-01-13 15:14:40|2390.8|2386.8|2389.2|2385.2|2390.8|2387.4|2388.9|2385|1
1768317290000|2026-01-13 15:14:50|2389.4|2385.4|2388.9|2384.9|2389.6|2385.6|2388.9|2384.9|0
1768317300000|2026-01-13 15:15:00|2388.8|2384.8|2389.7|2385.7|2390.6|2386.6|2388.8|2384.8|2
1768317310000|2026-01-13 15:15:10|2389.8|2385.8|2389.4|2385.4|2389.8|2385.8|2387.3|2385.1|2
1768317320000|2026-01-13 15:15:20|2389.8|2385.8|2389.2|2385.2|2390.7|2386.7|2389.2|2385.2|2
1768317330000|2026-01-13 15:15:30|2388.1|2384.1|2387.7|2383.7|2388.1|2384.1|2387.5|2383.5|2
1768317340000|2026-01-13 15:15:40|2387.6|2383.6|2387.7|2383.7|2388|2385.2|2386.7|2383.3|1
1768317350000|2026-01-13 15:15:50|2387.3|2383.3|2384.5|2383|2387.4|2384.3|2384.5|2381.9|2
1768317360000|2026-01-13 15:16:00|2385.3|2381.3|2384|2380|2385.3|2381.7|2382.5|2380|2
1768317370000|2026-01-13 15:16:10|2383.9|2379.9|2384.4|2380.4|2384.5|2381|2382.5|2379.4|2
1768317380000|2026-01-13 15:16:20|2384.6|2380.6|2383.7|2379.7|2384.7|2380.7|2382|2379.5|3
1768317390000|2026-01-13 15:16:30|2383.4|2379.4|2383.5|2379.5|2383.5|2380.5|2381.4|2379.3|5
1768317400000|2026-01-13 15:16:40|2383.4|2379.4|2381.8|2377.8|2383.4|2380|2380.3|2377.7|1
1768317410000|2026-01-13 15:16:50|2382.1|2378.1|2382.6|2378.6|2383.1|2379.7|2380.9|2378|3
1768317420000|2026-01-13 15:17:00|2382.4|2378.4|2381.9|2377.9|2383.3|2380.2|2381.3|2377.8|2
1768317430000|2026-01-13 15:17:10|2380.2|2378.7|2383.8|2379.8|2383.8|2379.8|2380.2|2376.9|7
1768317440000|2026-01-13 15:17:20|2383.2|2379.2|2384.3|2380.3|2384.7|2380.7|2381|2377.7|2
1768317450000|2026-01-13 15:17:30|2384.2|2380.2|2381.3|2379.8|2384.3|2381.6|2381.2|2379.2|4
1768317460000|2026-01-13 15:17:40|2381.2|2379.7|2376.2|2372.2|2382.2|2379.7|2374.5|2372|13
1768317470000|2026-01-13 15:17:50|2376.1|2372.1|2370.9|2366.9|2376.1|2373|2370.9|2366.9|8
1768317480000|2026-01-13 15:18:00|2369|2367.5|2368.8|2364.8|2370.2|2367.5|2366.9|2363.8|11
1768317490000|2026-01-13 15:18:10|2368.9|2364.9|2364.7|2363.2|2368.9|2364.9|2364.6|2361.7|7
1768317500000|2026-01-13 15:18:20|2365.7|2361.7|2367.1|2363.1|2367.8|2365.1|2364.8|2361.7|11
1768317510000|2026-01-13 15:18:30|2367|2363|2367.8|2363.8|2368.8|2366|2365.6|2362.6|7
1768317520000|2026-01-13 15:18:40|2366|2364.5|2365.1|2361.1|2367.6|2364.7|2363.5|2361.1|4
1768317530000|2026-01-13 15:18:50|2365|2361|2364.8|2363.3|2365.8|2363.3|2364.1|2361|1
1768317540000|2026-01-13 15:19:00|2364.7|2363.2|2371.1|2369.6|2372.2|2369.6|2364.5|2363|15
1768317550000|2026-01-13 15:19:10|2372.3|2368.3|2370.9|2369.4|2372.3|2369.6|2370.2|2367.6|9
1768317560000|2026-01-13 15:19:20|2370.6|2369.1|2371.4|2367.4|2371.7|2369.7|2370.4|2367.3|1
1768317570000|2026-01-13 15:19:30|2370.4|2368.9|2367|2365.5|2371.5|2368.9|2366.5|2363.1|5
1768317580000|2026-01-13 15:19:40|2368|2364|2370.3|2366.3|2370.4|2367|2366.4|2363.9|7
1768317590000|2026-01-13 15:19:50|2369.3|2367.8|2368.7|2367.2|2371.3|2368.1|2368.7|2365.7|7
1768317600000|2026-01-13 15:20:00|2368.9|2367.4|2371.5|2370|2372.1|2370.1|2368.9|2366.6|27
1768317610000|2026-01-13 15:20:10|2371.4|2369.9|2371.3|2369.8|2372.4|2370|2371.3|2367.8|2
1768317620000|2026-01-13 15:20:20|2370.5|2369|2370.2|2366.2|2372.4|2369.7|2369.2|2366.1|5
1768317630000|2026-01-13 15:20:30|2370.1|2366.1|2372.5|2368.5|2372.5|2370.1|2370|2366|3
1768317640000|2026-01-13 15:20:40|2372.4|2368.4|2370.7|2366.7|2372.4|2369.3|2369.2|2366.5|1
1768317650000|2026-01-13 15:20:50|2369.7|2368.2|2367.7|2366.2|2371.2|2368.2|2367.7|2366|5
1768317660000|2026-01-13 15:21:00|2370|2366|2372.9|2368.9|2373|2370.4|2369.1|2365.5|13
1768317670000|2026-01-13 15:21:10|2373|2369|2370.5|2369|2373|2369.9|2370.5|2367.8|6
1768317680000|2026-01-13 15:21:20|2372|2368|2371.9|2367.9|2372.4|2369.2|2370.5|2367.8|1
1768317690000|2026-01-13 15:21:30|2370.1|2368.6|2370.1|2366.1|2371.8|2368.6|2370|2366|1
1768317700000|2026-01-13 15:21:40|2369.7|2365.7|2372|2370.5|2372|2370.5|2369|2365.2|3
1768317710000|2026-01-13 15:21:50|2372.3|2368|2370.7|2369.2|2372.3|2369.5|2370.7|2367.6|3
1768317720000|2026-01-13 15:22:00|2370.8|2369.3|2374.5|2370.5|2374.5|2370.9|2370.7|2367.5|12
1768317730000|2026-01-13 15:22:10|2374.6|2370.6|2376.5|2372.5|2377.2|2373.3|2373.8|2370.6|10
1768317740000|2026-01-13 15:22:20|2376.4|2372.4|2372.9|2371.4|2376.4|2373|2372.9|2370.3|4
1768317750000|2026-01-13 15:22:30|2373.6|2369.6|2371.6|2367.6|2374.8|2371.8|2371.6|2367.6|11
1768317760000|2026-01-13 15:22:40|2372.1|2368.1|2373.5|2369.5|2373.6|2370.6|2370.7|2367.1|5
1768317770000|2026-01-13 15:22:50|2372.7|2368.7|2369.5|2368|2372.7|2369.8|2369.5|2367.6|10
1768317780000|2026-01-13 15:23:00|2369.3|2367.8|2369.5|2368|2372.3|2368.3|2369.3|2367.1|7
1768317790000|2026-01-13 15:23:10|2369.4|2367.9|2367.1|2365.6|2370.9|2368|2367|2363.9|3
1768317800000|2026-01-13 15:23:20|2366.9|2365.4|2363.7|2359.7|2369.1|2365.5|2363.3|2359.7|10
1768317810000|2026-01-13 15:23:30|2365|2361|2361.8|2360.3|2365|2361|2361.7|2359.9|3
1768317820000|2026-01-13 15:23:40|2361.7|2360.2|2361.8|2357.8|2361.9|2360.3|2359.4|2356.8|7
1768317830000|2026-01-13 15:23:50|2360.2|2358.7|2363.6|2362.1|2364.9|2362.1|2360.2|2357.3|5
1768317840000|2026-01-13 15:24:00|2364.6|2360.6|2363.4|2361.9|2364.6|2362.1|2362.4|2360.3|6
1768317850000|2026-01-13 15:24:10|2363.3|2361.8|2361.1|2359.6|2364.3|2361.9|2361.1|2357.9|10
1768317860000|2026-01-13 15:24:20|2361.9|2357.9|2361.1|2359.6|2362.3|2360.2|2360.5|2357.2|15
1768317870000|2026-01-13 15:24:30|2361|2359.5|2364|2360|2364.8|2361.5|2361|2358.1|12
1768317880000|2026-01-13 15:24:40|2362.4|2358.4|2363.5|2359.5|2363.5|2360.6|2360.4|2357.8|28
1768317890000|2026-01-13 15:24:50|2363.7|2359.7|2364.9|2360.9|2365.4|2361.6|2362.6|2359.6|2
1768317900000|2026-01-13 15:25:00|2365.2|2361.2|2365.7|2361.7|2366.2|2362.2|2364.7|2360.7|1
1768317910000|2026-01-13 15:25:10|2365.8|2361.8|2365.5|2361.5|2366.1|2363.5|2365|2361|0
1768317920000|2026-01-13 15:25:20|2364.9|2360.9|2366.2|2362.2|2366.2|2363.6|2364.3|2360.5|3
1768317930000|2026-01-13 15:25:30|2366.1|2362.1|2368.1|2364.1|2368.2|2364.2|2366.1|2362.1|7
1768317940000|2026-01-13 15:25:40|2368.2|2364.2|2366|2362|2368.2|2365.3|2364.5|2361.7|2
1768317950000|2026-01-13 15:25:50|2366.1|2362.1|2365.4|2361.4|2366.7|2362.7|2365.4|2361.4|3
1768317960000|2026-01-13 15:26:00|2365.3|2361.3|2367.9|2363.9|2367.9|2363.9|2363.2|2359.2|3
1768317970000|2026-01-13 15:26:10|2367.8|2363.8|2367.9|2363.9|2368|2364.6|2365.9|2362.3|3
1768317980000|2026-01-13 15:26:20|2368|2364|2368.4|2364.4|2369.7|2366.2|2367.2|2364|7
1768317990000|2026-01-13 15:26:30|2367.1|2365.6|2367.4|2363.4|2368.7|2365.6|2367.1|2363.4|5
1768318000000|2026-01-13 15:26:40|2366.4|2362.4|2365.8|2364.3|2367.1|2364.3|2365.8|2362.4|0
1768318010000|2026-01-13 15:26:50|2366|2364.5|2365|2361|2367.2|2364.5|2363.7|2361|3
1768318020000|2026-01-13 15:27:00|2365.1|2361.1|2363.2|2361.7|2365.1|2361.7|2361.7|2359.6|2
1768318030000|2026-01-13 15:27:10|2363.7|2362.2|2367.4|2363.4|2367.5|2365.3|2363.7|2361.4|3
1768318040000|2026-01-13 15:27:20|2367.2|2363.2|2366.4|2362.4|2368|2365.1|2364.5|2362|5
1768318050000|2026-01-13 15:27:30|2366.1|2362.1|2366.2|2362.2|2367.1|2364.1|2364.5|2361.9|5
1768318060000|2026-01-13 15:27:40|2366.3|2362.3|2366.1|2362.1|2366.5|2363|2364.5|2362.1|1
1768318070000|2026-01-13 15:27:50|2366.2|2362.2|2367.5|2363.5|2367.9|2363.9|2366.1|2362.1|0
1768318080000|2026-01-13 15:28:00|2367.4|2363.4|2368.1|2364.1|2368.6|2365.1|2366.6|2362.9|4
1768318090000|2026-01-13 15:28:10|2368.2|2364.2|2368|2364|2368.4|2364.5|2366|2364|2
1768318100000|2026-01-13 15:28:20|2368.2|2364.2|2367.4|2365.9|2368.5|2366|2367.3|2364.2|1
1768318110000|2026-01-13 15:28:30|2367.3|2365.8|2370.1|2366.1|2370.6|2368.2|2367.3|2365.3|12
1768318120000|2026-01-13 15:28:40|2369.9|2365.9|2368.9|2367.4|2370.7|2367.4|2368.9|2365.5|1
1768318130000|2026-01-13 15:28:50|2369.4|2365.4|2370.6|2366.6|2370.6|2367.4|2368.3|2365.4|4
1768318140000|2026-01-13 15:29:00|2370.7|2366.7|2370.6|2366.6|2370.7|2368.7|2369.2|2366.6|8
1768318150000|2026-01-13 15:29:10|2370.7|2366.7|2369.5|2365.5|2370.9|2367.7|2369.1|2365.1|3
1768318160000|2026-01-13 15:29:20|2369.9|2365.9|2369.2|2365.2|2371.2|2368.3|2367.7|2365.1|1
1768318170000|2026-01-13 15:29:30|2367.7|2366.2|2369.7|2365.7|2370.1|2366.2|2367.7|2365.2|4
1768318180000|2026-01-13 15:29:40|2369.6|2365.6|2368.1|2364.1|2369.6|2366.3|2367.7|2363.9|4
1768318190000|2026-01-13 15:29:50|2368.8|2364.8|2368.2|2364.2|2369.3|2365.3|2366.2|2363.8|4
1768318200000|2026-01-13 15:30:00|2368.3|2364.3|2370.2|2366.2|2370.9|2366.9|2366.2|2364.3|12
1768318210000|2026-01-13 15:30:10|2370.1|2366.1|2370.4|2366.4|2370.6|2366.6|2368.5|2364.5|0
1768318220000|2026-01-13 15:30:20|2370.3|2366.3|2366.5|2362.5|2370.3|2366.3|2365.1|2361.1|9
1768318230000|2026-01-13 15:30:30|2364.9|2363.4|2367.6|2363.6|2367.7|2363.7|2364.7|2362.1|2
1768318240000|2026-01-13 15:30:40|2368.8|2364.8|2367.1|2363.1|2369.4|2365.4|2367.1|2363.1|0
1768318250000|2026-01-13 15:30:50|2367.7|2363.7|2369.7|2365.7|2369.7|2365.7|2367.5|2363.5|0
1768318260000|2026-01-13 15:31:00|2370.2|2366.2|2371.4|2367.4|2371.4|2368|2369.1|2366.2|1
1768318270000|2026-01-13 15:31:10|2370.1|2368.6|2372.6|2368.6|2373.7|2370.6|2370.1|2367.4|11
1768318280000|2026-01-13 15:31:20|2372.5|2368.5|2371.5|2370|2372.5|2370|2370.8|2367.9|2
1768318290000|2026-01-13 15:31:30|2371.6|2370.1|2373.7|2369.7|2373.7|2370.8|2370.4|2367.8|12
1768318300000|2026-01-13 15:31:40|2373.2|2371.7|2372.6|2368.6|2373.7|2371.7|2371.1|2368|7
1768318310000|2026-01-13 15:31:50|2371.8|2370.3|2372.2|2370.7|2373.5|2370.7|2371.8|2369.3|3
1768318320000|2026-01-13 15:32:00|2372.1|2370.6|2372.1|2370.6|2373.8|2371.5|2372|2369.5|6
1768318330000|2026-01-13 15:32:10|2373.6|2369.6|2373.8|2369.8|2373.8|2371.4|2372.1|2369.5|4
1768318340000|2026-01-13 15:32:20|2373.9|2369.9|2371.4|2369.9|2373.9|2371.5|2371.3|2369.6|2
1768318350000|2026-01-13 15:32:30|2371.5|2370|2372.3|2368.3|2372.3|2370.1|2370.2|2368.3|9
1768318360000|2026-01-13 15:32:40|2370.5|2369|2369.4|2367.9|2370.5|2369|2369|2366|16
1768318370000|2026-01-13 15:32:50|2369.7|2368.2|2371.9|2367.9|2372|2369.7|2369.7|2367.8|10
1768318380000|2026-01-13 15:33:00|2370.9|2369.4|2371|2369.5|2372|2369.5|2370.3|2367.9|5
1768318390000|2026-01-13 15:33:10|2371.1|2369.6|2371.4|2367.4|2373|2370.6|2370.3|2367.4|5
1768318400000|2026-01-13 15:33:20|2369.9|2368.4|2368.9|2367.4|2371.3|2368.4|2368.3|2366.2|5
1768318410000|2026-01-13 15:33:30|2370|2366|2369.1|2367.6|2370|2367.6|2368.4|2365.6|0
1768318420000|2026-01-13 15:33:40|2370.8|2366.8|2370.6|2366.6|2371.2|2368.4|2369.4|2366.6|2
1768318430000|2026-01-13 15:33:50|2370.3|2366.3|2369.5|2368|2371.2|2368.9|2368.6|2365.9|0
1768318440000|2026-01-13 15:34:00|2369.4|2367.9|2369.7|2368.2|2371.1|2368.5|2369.4|2366.8|0
1768318450000|2026-01-13 15:34:10|2369.8|2368.3|2368.8|2367.3|2371.1|2368.3|2368.8|2366.8|10
1768318460000|2026-01-13 15:34:20|2368.9|2367.4|2367.9|2366.4|2369.4|2367.7|2367.1|2364.6|3
1768318470000|2026-01-13 15:34:30|2367.8|2366.3|2368.3|2364.3|2368.6|2366.3|2367|2364.2|0
1768318480000|2026-01-13 15:34:40|2367|2365.5|2368.9|2364.9|2369.1|2366.4|2366.2|2364.7|5
1768318490000|2026-01-13 15:34:50|2368|2366.5|2369|2365|2369|2366.7|2367.9|2364.9|1
1768318500000|2026-01-13 15:35:00|2368|2366.5|2367.8|2366.3|2369|2366.5|2367.4|2364.7|0
1768318510000|2026-01-13 15:35:10|2367.9|2366.4|2367.8|2363.8|2368.9|2366.5|2367.3|2363.8|2
1768318520000|2026-01-13 15:35:20|2367.5|2363.5|2366.4|2362.4|2367.6|2364.5|2363.5|2361.3|4
1768318530000|2026-01-13 15:35:30|2365.2|2363.7|2367.8|2363.8|2368.4|2365.3|2365.2|2362.9|0
1768318540000|2026-01-13 15:35:40|2367.9|2363.9|2366.9|2365.4|2368.2|2365.4|2366.4|2363.7|0
1768318550000|2026-01-13 15:35:50|2368.8|2364.8|2368.3|2364.3|2368.8|2366|2367.1|2363.6|5
1768318560000|2026-01-13 15:36:00|2368.5|2364.5|2366.6|2362.6|2368.8|2365.3|2364.9|2362.5|1
1768318570000|2026-01-13 15:36:10|2366.4|2362.4|2364.5|2360.5|2367.1|2363.6|2363.2|2360.1|7
1768318580000|2026-01-13 15:36:20|2364.4|2360.4|2364.5|2363|2365.9|2363|2364.2|2360.4|2
1768318590000|2026-01-13 15:36:30|2366.8|2362.8|2366|2364.5|2366.9|2364.5|2365.1|2362.5|1
1768318600000|2026-01-13 15:36:40|2366.1|2364.6|2367.9|2366.4|2369.1|2366.6|2366.1|2364.6|3
1768318610000|2026-01-13 15:36:50|2369.1|2365.1|2370.1|2368.6|2371.2|2368.6|2368.3|2365.1|3
1768318620000|2026-01-13 15:37:00|2370.2|2368.7|2371|2367|2372.4|2369.6|2370.1|2367|6
1768318630000|2026-01-13 15:37:10|2369.8|2368.3|2369.4|2367.9|2371.1|2368.3|2369.4|2366.7|2
1768318640000|2026-01-13 15:37:20|2369.5|2368|2368|2366.5|2369.5|2368|2368|2365.4|6
1768318650000|2026-01-13 15:37:30|2367.8|2366.3|2368.6|2364.6|2369|2366.5|2366.8|2363.6|2
1768318660000|2026-01-13 15:37:40|2368.7|2364.7|2367.7|2363.7|2368.7|2364.7|2367.7|2363.7|0
1768318670000|2026-01-13 15:37:50|2367.6|2363.6|2367.6|2363.6|2367.9|2365.2|2366.7|2363.5|1
1768318680000|2026-01-13 15:38:00|2366.2|2364.7|2366.8|2362.8|2367.5|2364.7|2365.7|2361.7|3
1768318690000|2026-01-13 15:38:10|2366.6|2362.6|2366|2362|2366.7|2362.7|2365.8|2361.8|1
1768318700000|2026-01-13 15:38:20|2365.9|2361.9|2364.2|2360.2|2366.6|2362.9|2364.2|2360.2|6
1768318710000|2026-01-13 15:38:30|2364|2360|2366.8|2362.8|2366.8|2362.8|2362.9|2360|5
1768318720000|2026-01-13 15:38:40|2366.7|2362.7|2369.5|2365.5|2369.5|2365.5|2366.7|2362.7|1
1768318730000|2026-01-13 15:38:50|2369.6|2365.6|2370.5|2366.5|2370.5|2366.5|2369.6|2365.6|1
1768318740000|2026-01-13 15:39:00|2370.3|2366.3|2372.4|2368.4|2372.4|2369.7|2369.5|2366.3|2
1768318750000|2026-01-13 15:39:10|2371.2|2369.7|2371.7|2370.2|2373.2|2370.2|2371.2|2369.1|2
1768318760000|2026-01-13 15:39:20|2371.8|2370.3|2372.1|2370.6|2372.1|2370.6|2371.7|2370.2|1
1768318770000|2026-01-13 15:39:30|2372|2370.5|2371.4|2369.9|2372.5|2371|2371.4|2369.9|12
1768318780000|2026-01-13 15:39:40|2371.1|2369.6|2370.1|2368.6|2372.2|2369.6|2370.1|2367.8|5
1768318790000|2026-01-13 15:39:50|2370.3|2366.3|2369.8|2365.8|2370.3|2366.3|2369.6|2365.6|5
1768318800000|2026-01-13 15:40:00|2368.6|2364.6|2368.1|2364.1|2368.6|2365.8|2367|2364.1|4
1768318810000|2026-01-13 15:40:10|2368|2364|2368|2366.5|2369.2|2366.6|2367|2364|2
1768318820000|2026-01-13 15:40:20|2367.9|2366.4|2369.5|2365.5|2369.8|2366.5|2367.9|2365.2|1
1768318830000|2026-01-13 15:40:30|2369.4|2365.4|2368.5|2364.5|2369.4|2366.4|2366.8|2364.4|1
1768318840000|2026-01-13 15:40:40|2368.8|2364.8|2367.8|2363.8|2368.8|2365.6|2366.9|2363.7|1
1768318850000|2026-01-13 15:40:50|2366.6|2365.1|2368.8|2364.8|2368.8|2365.2|2366.6|2363.8|5
1768318860000|2026-01-13 15:41:00|2368.9|2364.9|2368.1|2364.1|2369|2366.3|2367.8|2363.9|2
1768318870000|2026-01-13 15:41:10|2367.6|2363.6|2365.1|2363.6|2367.7|2364.1|2364.6|2362.3|3
1768318880000|2026-01-13 15:41:20|2365|2363.5|2368.5|2364.5|2368.5|2364.5|2364.9|2362.1|2
1768318890000|2026-01-13 15:41:30|2368.4|2364.4|2367.5|2366|2368.6|2366.6|2367.4|2364.2|1
1768318900000|2026-01-13 15:41:40|2367.6|2366.1|2370.9|2366.9|2371|2367.3|2367.6|2365.1|4
1768318910000|2026-01-13 15:41:50|2370.8|2366.8|2369.5|2365.5|2370.9|2367.3|2368.8|2365.4|0
1768318920000|2026-01-13 15:42:00|2369.6|2365.6|2370.4|2366.4|2370.4|2366.4|2369.6|2365.6|0
1768318930000|2026-01-13 15:42:10|2370.3|2366.3|2368.9|2364.9|2370.4|2366.6|2368.1|2364.4|5
1768318940000|2026-01-13 15:42:20|2369|2365|2370.1|2366.1|2370.3|2366.3|2369|2365|1
1768318950000|2026-01-13 15:42:30|2370.2|2366.2|2371.5|2367.5|2371.9|2368.6|2369.3|2366.2|1
1768318960000|2026-01-13 15:42:40|2371.6|2367.6|2372.1|2368.1|2373|2369.6|2371.1|2367.6|0
1768318970000|2026-01-13 15:42:50|2372.2|2368.2|2372.2|2370.7|2373.2|2370.7|2371.1|2368.2|2
1768318980000|2026-01-13 15:43:00|2372.1|2370.6|2372.8|2371.3|2373.9|2371.5|2372.1|2369.1|5
1768318990000|2026-01-13 15:43:10|2373.1|2371.6|2372.9|2371.4|2373.1|2371.6|2372.8|2371.3|5
1768319000000|2026-01-13 15:43:20|2373|2371.5|2376.4|2374.9|2376.5|2375|2373|2371.5|15
1768319010000|2026-01-13 15:43:30|2376.5|2375|2376.4|2372.4|2377.3|2375.4|2375.5|2372.4|4
1768319020000|2026-01-13 15:43:40|2374.9|2373.4|2375|2373.5|2376.2|2373.8|2374.7|2371.9|5
1768319030000|2026-01-13 15:43:50|2375.2|2373.7|2375|2373.5|2376.2|2373.7|2375|2372.2|1
1768319040000|2026-01-13 15:44:00|2374.7|2373.2|2374.3|2372.8|2374.7|2373.2|2374.3|2372.8|2
1768319050000|2026-01-13 15:44:10|2375.5|2371.5|2374|2372.5|2375.5|2373.1|2373.9|2371.4|1
1768319060000|2026-01-13 15:44:20|2374.1|2372.6|2374.1|2372.6|2374.2|2372.7|2374|2372.5|0
1768319070000|2026-01-13 15:44:30|2374|2372.5|2377.5|2373.5|2377.5|2375.3|2374|2372.5|3
1768319080000|2026-01-13 15:44:40|2376.3|2374.8|2376|2374.5|2376.5|2375|2376|2374.5|2
1768319090000|2026-01-13 15:44:50|2375.6|2374.1|2374.9|2373.4|2377.1|2374.6|2374.9|2372.5|5
1768319100000|2026-01-13 15:45:00|2374.8|2373.3|2374.5|2373|2375.9|2373.3|2374.1|2371.7|3
1768319110000|2026-01-13 15:45:10|2374.6|2373.1|2375.5|2374|2375.6|2374.1|2374.6|2373.1|3
1768319120000|2026-01-13 15:45:20|2375.6|2374.1|2374.4|2372.9|2375.6|2374.1|2374.3|2372.8|2
1768319130000|2026-01-13 15:45:30|2374.7|2373.2|2376|2374.5|2376|2374.5|2374.4|2372.9|8
1768319140000|2026-01-13 15:45:40|2376.1|2374.6|2376.2|2374.7|2377.3|2374.9|2375.7|2372.9|0
1768319150000|2026-01-13 15:45:50|2377.3|2373.3|2376.2|2374.7|2377.3|2374.7|2374.8|2371.8|5
1768319160000|2026-01-13 15:46:00|2376|2374.5|2374.9|2373.4|2376.6|2374.5|2374.9|2372.3|9
1768319170000|2026-01-13 15:46:10|2375.9|2371.9|2376.6|2375.1|2378.4|2375.5|2375|2371.9|29
1768319180000|2026-01-13 15:46:20|2377.8|2373.8|2375.4|2373.9|2377.8|2374.9|2375.3|2373.5|0
1768319190000|2026-01-13 15:46:30|2375.9|2374.4|2375.1|2373.6|2376.7|2374.4|2374.4|2371.6|5
1768319200000|2026-01-13 15:46:40|2375.3|2373.8|2375.6|2374.1|2377.4|2374.5|2375.2|2372.7|2
1768319210000|2026-01-13 15:46:50|2375.7|2374.2|2376.8|2375.3|2377.7|2375.7|2375.7|2373.7|11
1768319220000|2026-01-13 15:47:00|2377|2375.5|2377.6|2376.1|2379.4|2377.1|2377|2374.7|11
1768319230000|2026-01-13 15:47:10|2377.5|2376|2376.8|2375.3|2378.4|2376.1|2376.8|2374.1|1
1768319240000|2026-01-13 15:47:20|2378.2|2374.2|2377|2375.5|2378.2|2375.5|2376.8|2374.1|0
1768319250000|2026-01-13 15:47:30|2376.5|2375|2376.4|2374.9|2377|2375.5|2376.3|2374.8|1
1768319260000|2026-01-13 15:47:40|2378|2374|2376.8|2375.3|2378.4|2375.5|2376.4|2373.8|2
1768319270000|2026-01-13 15:47:50|2376.7|2375.2|2376.9|2375.4|2377.6|2375.4|2375.6|2373.6|2
1768319280000|2026-01-13 15:48:00|2376.8|2375.3|2376.4|2374.9|2377.8|2375.3|2376.4|2373.6|2
1768319290000|2026-01-13 15:48:10|2375.9|2374.4|2375.4|2373.9|2376.9|2374.4|2375.3|2372.9|0
1768319300000|2026-01-13 15:48:20|2375.5|2374|2375.5|2374|2375.5|2374|2375.4|2373.9|0
1768319310000|2026-01-13 15:48:30|2375.3|2373.8|2374.9|2373.4|2376.8|2374.5|2374.9|2372.3|5
1768319320000|2026-01-13 15:48:40|2374.8|2373.3|2375.1|2373.6|2376.2|2373.6|2374.8|2371.9|1
1768319330000|2026-01-13 15:48:50|2375.5|2374|2377.6|2376.1|2378.2|2376.1|2375.4|2373.9|3
1768319340000|2026-01-13 15:49:00|2377.7|2376.2|2377.6|2373.6|2379.1|2376.3|2376.4|2373.6|2
1768319350000|2026-01-13 15:49:10|2376.4|2374.9|2376.1|2374.6|2377.8|2375.3|2376.1|2373.6|1
1768319360000|2026-01-13 15:49:20|2377.6|2373.6|2376|2374.5|2377.6|2374.7|2375.9|2373.5|0
1768319370000|2026-01-13 15:49:30|2375.9|2374.4|2377.6|2373.6|2378.4|2375.9|2375.9|2373.6|5
1768319380000|2026-01-13 15:49:40|2377.8|2373.8|2378|2374|2378|2374.9|2376.4|2373.7|2
1768319390000|2026-01-13 15:49:50|2377.9|2373.9|2375.9|2374.4|2377.9|2375|2375.9|2373.7|1
1768319400000|2026-01-13 15:50:00|2376.2|2372.2|2377.6|2373.6|2377.6|2374.7|2374.8|2372.2|5
1768319410000|2026-01-13 15:50:10|2377.8|2373.8|2378.1|2376.6|2379.5|2376.7|2376.4|2373.6|1
1768319420000|2026-01-13 15:50:20|2378.3|2376.8|2378.3|2376.8|2378.5|2377|2378.1|2376.6|5
1768319430000|2026-01-13 15:50:30|2379.1|2375.1|2378.4|2376.9|2379.1|2377.1|2378.3|2375.1|3
1768319440000|2026-01-13 15:50:40|2378.3|2376.8|2378.1|2374.1|2379.1|2376.8|2376.7|2374.1|0
1768319450000|2026-01-13 15:50:50|2376.8|2375.3|2377.2|2373.2|2378.2|2375.3|2376|2373|0
1768319460000|2026-01-13 15:51:00|2377.1|2373.1|2375.7|2374.2|2377.2|2374.2|2375.2|2372.4|1
1768319470000|2026-01-13 15:51:10|2375.6|2374.1|2374.3|2372.8|2376.6|2374.1|2374.3|2371.9|0
1768319480000|2026-01-13 15:51:20|2375.4|2371.4|2373.3|2371.8|2375.4|2372.6|2373.3|2370.8|0
1768319490000|2026-01-13 15:51:30|2372.9|2368.9|2373.9|2369.9|2374|2370|2370.7|2368.2|2
1768319500000|2026-01-13 15:51:40|2373.7|2369.7|2372.1|2370.6|2373.8|2370.7|2372.1|2369.7|0
1768319510000|2026-01-13 15:51:50|2371.4|2369.9|2372.8|2368.8|2373.1|2370.6|2371.4|2368.4|3
1768319520000|2026-01-13 15:52:00|2372.9|2368.9|2371.8|2370.3|2373.7|2370.8|2371.6|2368.7|3
1768319530000|2026-01-13 15:52:10|2371.9|2370.4|2373.8|2369.8|2373.8|2370.6|2371.3|2369.8|4
1768319540000|2026-01-13 15:52:20|2373.7|2369.7|2373.9|2369.9|2374|2371|2371.7|2369.6|1
1768319550000|2026-01-13 15:52:30|2373.8|2369.8|2373.6|2369.6|2373.9|2370.9|2371.4|2369.4|3
1768319560000|2026-01-13 15:52:40|2372.3|2370.8|2374.6|2370.6|2374.7|2371.4|2372.3|2369.5|0
1768319570000|2026-01-13 15:52:50|2373.2|2371.7|2375.4|2371.4|2375.4|2372.7|2373.2|2370.7|3
1768319580000|2026-01-13 15:53:00|2376.2|2372.2|2375.4|2373.9|2376.4|2374|2375.2|2371.9|0
1768319590000|2026-01-13 15:53:10|2375.3|2373.8|2373.3|2371.8|2375.7|2373.8|2373.2|2370.3|3
1768319600000|2026-01-13 15:53:20|2374.4|2370.4|2373.7|2369.7|2374.4|2372|2372.3|2369.7|1
1768319610000|2026-01-13 15:53:30|2373.9|2369.9|2374.2|2370.2|2374.5|2370.9|2372.4|2369.7|0
1768319620000|2026-01-13 15:53:40|2374.3|2370.3|2373.8|2369.8|2374.5|2371.2|2372.3|2369.7|0
1768319630000|2026-01-13 15:53:50|2373.7|2369.7|2373.7|2369.7|2373.9|2370.9|2372.3|2369.6|0
1768319640000|2026-01-13 15:54:00|2373.9|2369.9|2374.7|2370.7|2375|2372.1|2373.6|2369.7|0
1768319650000|2026-01-13 15:54:10|2373.3|2371.8|2375.1|2371.1|2375.1|2372|2373.3|2370.5|0
1768319660000|2026-01-13 15:54:20|2374.9|2370.9|2374.2|2370.2|2375|2372.1|2372.9|2369.8|1
1768319670000|2026-01-13 15:54:30|2373.8|2369.8|2372.5|2371|2374.1|2371|2372.4|2369.8|0
1768319680000|2026-01-13 15:54:40|2373.7|2369.7|2371.5|2370|2373.7|2370.9|2371.4|2368.8|3
1768319690000|2026-01-13 15:54:50|2372.9|2368.9|2371.9|2370.4|2372.9|2370.5|2371.5|2368.8|1
1768319700000|2026-01-13 15:55:00|2371.8|2370.3|2372.1|2370.6|2373.8|2371|2371.6|2368.9|3
1768319710000|2026-01-13 15:55:10|2372|2370.5|2372.3|2370.8|2373.5|2370.9|2371.9|2369.4|1
1768319720000|2026-01-13 15:55:20|2372.2|2370.7|2372.4|2370.9|2372.4|2370.9|2372.2|2370.7|0
1768319730000|2026-01-13 15:55:30|2372.3|2370.8|2374.1|2370.1|2374.1|2371|2372.2|2370.1|0
1768319740000|2026-01-13 15:55:40|2374|2370|2372.4|2370.9|2374|2371.2|2371.8|2369.1|1
1768319750000|2026-01-13 15:55:50|2372.5|2371|2372.1|2370.6|2373.7|2371|2371.8|2369.2|1
1768319760000|2026-01-13 15:56:00|2373.5|2369.5|2373.3|2371.8|2373.7|2371.8|2372.4|2369.5|1
1768319770000|2026-01-13 15:56:10|2373.2|2371.7|2376.8|2375.3|2378.8|2376.1|2373.2|2371.4|6
1768319780000|2026-01-13 15:56:20|2378.7|2374.7|2377.2|2373.2|2378.8|2376.1|2376.1|2373.1|1
1768319790000|2026-01-13 15:56:30|2377.1|2373.1|2377.7|2373.7|2377.7|2374.5|2375.7|2372.9|2
1768319800000|2026-01-13 15:56:40|2377.9|2373.9|2376.9|2375.4|2377.9|2375.5|2376.9|2373.9|1
1768319810000|2026-01-13 15:56:50|2377.8|2373.8|2376.6|2375.1|2377.8|2375.2|2376.5|2373.8|1
1768319820000|2026-01-13 15:57:00|2376.7|2375.2|2377.9|2376.4|2378.8|2376.4|2376.7|2374.6|1
1768319830000|2026-01-13 15:57:10|2378.2|2376.7|2380.4|2376.4|2380.4|2377.6|2378.2|2376.4|7
1768319840000|2026-01-13 15:57:20|2379.1|2377.6|2380|2376|2380.6|2377.6|2378.6|2376|4
1768319850000|2026-01-13 15:57:30|2378.7|2377.2|2377.3|2375.8|2378.7|2377.2|2377.3|2375.8|11
1768319860000|2026-01-13 15:57:40|2376.8|2375.3|2376.6|2375.1|2377.7|2375.4|2376.4|2373.7|1
1768319870000|2026-01-13 15:57:50|2376.5|2375|2376.7|2375.2|2376.7|2375.2|2376.5|2375|1
1768319880000|2026-01-13 15:58:00|2376.6|2375.1|2378.1|2374.1|2378.2|2375.7|2375.4|2373.9|11
1768319890000|2026-01-13 15:58:10|2376.4|2374.9|2378|2374|2378.1|2375.2|2376.3|2373.7|0
1768319900000|2026-01-13 15:58:20|2376.9|2375.4|2377.2|2375.7|2378.2|2375.7|2376.9|2374.1|0
1768319910000|2026-01-13 15:58:30|2379.3|2375.3|2378.6|2374.6|2379.3|2376|2377.5|2374.5|1
1768319920000|2026-01-13 15:58:40|2377.5|2376|2379|2375|2379|2376|2377.5|2374.6|5
1768319930000|2026-01-13 15:58:50|2379.1|2375.1|2377.5|2376|2379.1|2376.1|2377.2|2374.4|2
1768319940000|2026-01-13 15:59:00|2377.6|2376.1|2378.4|2376.9|2379.1|2377.2|2377.6|2375.1|4
1768319950000|2026-01-13 15:59:10|2378.5|2377|2379.1|2377.6|2379.2|2377.7|2378.5|2377|2
1768319960000|2026-01-13 15:59:20|2379|2377.5|2379|2375|2380.2|2377.5|2378.7|2375|1
1768319970000|2026-01-13 15:59:30|2379.1|2375.1|2378.9|2374.9|2379.1|2376.1|2377.6|2374.9|0
1768319980000|2026-01-13 15:59:40|2377.6|2376.1|2378.7|2374.7|2379|2376.1|2377.6|2374.3|0
1768319990000|2026-01-13 15:59:50|2378.9|2374.9|2377.7|2376.2|2379.2|2376.3|2377.7|2374.9|0
1768320000000|2026-01-13 16:00:00|2378.6|2374.6|2376.7|2375.2|2379.1|2375.9|2376.7|2374.5|2
1768320010000|2026-01-13 16:00:10|2377.2|2373.2|2378.2|2374.2|2378.2|2374.8|2375.8|2372.8|7
1768320020000|2026-01-13 16:00:20|2377.5|2376|2377.6|2373.6|2378.2|2376|2376.7|2373.6|2
1768320030000|2026-01-13 16:00:30|2377.4|2373.4|2376.4|2374.9|2377.5|2374.9|2376.4|2373.4|0
1768320040000|2026-01-13 16:00:40|2376.3|2374.8|2378.5|2374.5|2378.6|2375.2|2376.3|2374.3|2
1768320050000|2026-01-13 16:00:50|2378.4|2374.4|2378.7|2374.7|2378.8|2375.7|2376.9|2374.3|1
1768320060000|2026-01-13 16:01:00|2378.5|2374.5|2378.4|2374.4|2379.1|2376|2376.8|2374.2|1
1768320070000|2026-01-13 16:01:10|2376.9|2375.4|2377.9|2373.9|2378.4|2375.4|2376.4|2373.9|2
1768320080000|2026-01-13 16:01:20|2378.1|2374.1|2379.6|2375.6|2379.6|2375.9|2377.4|2373.9|0
1768320090000|2026-01-13 16:01:30|2379.5|2375.5|2376.7|2375.2|2379.6|2376.5|2376.7|2374.3|0
1768320100000|2026-01-13 16:01:40|2376.9|2375.4|2375|2373.5|2376.9|2375.4|2374.8|2372|1
1768320110000|2026-01-13 16:01:50|2377|2373|2375.9|2374.4|2377.4|2374.4|2375.7|2372.8|1
1768320120000|2026-01-13 16:02:00|2377|2373|2375.7|2374.2|2377.3|2374.4|2375.7|2373|0
1768320130000|2026-01-13 16:02:10|2375.8|2374.3|2375.6|2374.1|2377.3|2374.3|2375.5|2373.3|0
1768320140000|2026-01-13 16:02:20|2375.7|2374.2|2376.3|2372.3|2377.1|2374.2|2374.9|2372.2|1
1768320150000|2026-01-13 16:02:30|2374.9|2373.4|2374.8|2373.3|2376.3|2374.2|2374.3|2372.1|1
1768320160000|2026-01-13 16:02:40|2374.7|2373.2|2376.1|2372.1|2376.2|2373.6|2374.4|2371.9|0
1768320170000|2026-01-13 16:02:50|2374.5|2373|2374.4|2372.9|2376|2373.7|2374.3|2371.4|2
1768320180000|2026-01-13 16:03:00|2374.3|2372.8|2374.8|2373.3|2375.3|2373.3|2374.1|2371.3|2
1768320190000|2026-01-13 16:03:10|2376.1|2372.1|2374.8|2373.3|2376.1|2373.3|2374.7|2371.9|0
1768320200000|2026-01-13 16:03:20|2375.9|2371.9|2373.9|2369.9|2375.9|2373.2|2372.7|2369.8|0
1768320210000|2026-01-13 16:03:30|2373.8|2369.8|2372.7|2371.2|2374.1|2371.8|2372.5|2369.8|5
1768320220000|2026-01-13 16:03:40|2372.8|2371.3|2375.9|2371.9|2375.9|2372.2|2372.8|2370.8|2
1768320230000|2026-01-13 16:03:50|2373.3|2371.8|2372.7|2371.2|2374.7|2371.8|2372.6|2370.7|13
1768320240000|2026-01-13 16:04:00|2373.5|2372|2371.4|2369.9|2374.6|2372.1|2371.3|2369.8|4
1768320250000|2026-01-13 16:04:10|2371.5|2370|2370.9|2369.4|2373.1|2370.1|2370.9|2369|5
1768320260000|2026-01-13 16:04:20|2370.8|2369.3|2370.6|2369.1|2372.6|2369.4|2370.6|2368.3|2
1768320270000|2026-01-13 16:04:30|2370.4|2368.9|2372.1|2368.1|2372.5|2369.4|2370.3|2367.3|5
1768320280000|2026-01-13 16:04:40|2370.7|2369.2|2372.3|2368.3|2372.3|2369.5|2370.7|2367.9|1
1768320290000|2026-01-13 16:04:50|2372.2|2368.2|2367.7|2366.2|2372.2|2369.3|2367.7|2366.2|3
1768320300000|2026-01-13 16:05:00|2367.6|2366.1|2367.7|2366.2|2368.3|2366.3|2367.2|2364.3|4
1768320310000|2026-01-13 16:05:10|2367.8|2366.3|2368.8|2367.3|2369.8|2367.3|2367.7|2365.7|6
1768320320000|2026-01-13 16:05:20|2368.9|2367.4|2368.8|2367.3|2370|2367.7|2368.4|2365.7|4
1768320330000|2026-01-13 16:05:30|2368.7|2367.2|2367.1|2365.6|2368.8|2367.3|2367|2364.6|3
1768320340000|2026-01-13 16:05:40|2368.5|2364.5|2366|2364.5|2368.5|2365.7|2365.9|2364.4|4
1768320350000|2026-01-13 16:05:50|2366.1|2364.6|2366|2364.5|2366.3|2364.8|2366|2364.5|0
1768320360000|2026-01-13 16:06:00|2365.6|2364.1|2365.1|2363.6|2366.9|2364.4|2363.4|2360.8|9
1768320370000|2026-01-13 16:06:10|2364.9|2363.4|2364.6|2363.1|2365.7|2364.2|2364.3|2362.8|7
1768320380000|2026-01-13 16:06:20|2364.8|2363.3|2364.2|2362.7|2365.8|2364|2364.2|2361.8|2
1768320390000|2026-01-13 16:06:30|2364.3|2362.8|2364.9|2360.9|2364.9|2363.1|2363.4|2360.9|2
1768320400000|2026-01-13 16:06:40|2364.1|2362.6|2363.4|2361.9|2365.7|2362.8|2363.4|2361.7|9
1768320410000|2026-01-13 16:06:50|2363.6|2362.1|2364.6|2363.1|2365.8|2363.1|2363.6|2361.4|1
1768320420000|2026-01-13 16:07:00|2365.8|2361.8|2363.1|2361.6|2365.8|2363.3|2363.1|2361.6|4
1768320430000|2026-01-13 16:07:10|2363.7|2359.7|2362.5|2361|2365.3|2362.5|2362.3|2359.7|2
1768320440000|2026-01-13 16:07:20|2362.4|2360.9|2363.1|2361.6|2364.6|2362.1|2362|2359.4|2
1768320450000|2026-01-13 16:07:30|2364.4|2360.4|2366|2364.5|2366|2364.5|2363.4|2360.4|3
1768320460000|2026-01-13 16:07:40|2366.1|2364.6|2366.1|2364.6|2366.1|2364.6|2365.9|2364.4|0
1768320470000|2026-01-13 16:07:50|2366|2364.5|2365.4|2363.9|2366.1|2364.6|2365.2|2363.7|0
1768320480000|2026-01-13 16:08:00|2365.2|2363.7|2365.3|2363.8|2365.5|2364|2365.1|2363.6|2
1768320490000|2026-01-13 16:08:10|2365.4|2363.9|2365.6|2364.1|2366.3|2364.1|2365|2362.3|0
1768320500000|2026-01-13 16:08:20|2365.5|2364|2367.6|2363.6|2367.6|2364.6|2364.9|2363.4|2
1768320510000|2026-01-13 16:08:30|2366.6|2365.1|2366.9|2365.4|2368.5|2365.8|2366.1|2363.6|10
1768320520000|2026-01-13 16:08:40|2366.8|2365.3|2368.2|2364.2|2368.2|2365.6|2366.4|2364|2
1768320530000|2026-01-13 16:08:50|2367|2365.5|2368.3|2364.3|2368.8|2366.2|2366.8|2364.1|1
1768320540000|2026-01-13 16:09:00|2368.2|2364.2|2365.8|2364.3|2368.2|2365.2|2365.1|2362.7|7
1768320550000|2026-01-13 16:09:10|2365.7|2364.2|2364.3|2362.8|2365.7|2364.2|2364.2|2361.5|4
1768320560000|2026-01-13 16:09:20|2365.5|2361.5|2363.6|2362.1|2365.5|2362.3|2363.3|2360.7|0
1768320570000|2026-01-13 16:09:30|2365.6|2361.6|2364.8|2363.3|2365.9|2364.4|2364.3|2361.6|28
1768320580000|2026-01-13 16:09:40|2364.9|2363.4|2365.3|2363.8|2365.4|2363.9|2364.8|2363.3|1
1768320590000|2026-01-13 16:09:50|2365.1|2363.6|2364.8|2363.3|2365.4|2363.9|2364.5|2363|1
1768320600000|2026-01-13 16:10:00|2364.6|2363.1|2366.3|2364.8|2368|2365.3|2364.6|2362.7|2
1768320610000|2026-01-13 16:10:10|2366.4|2364.9|2369|2365|2369|2366.3|2366.4|2364.9|1
1768320620000|2026-01-13 16:10:20|2368|2366.5|2367.8|2366.3|2369.3|2366.9|2367.7|2365|0
1768320630000|2026-01-13 16:10:30|2369|2365|2368.5|2367|2369|2367.1|2367.6|2364.5|4
1768320640000|2026-01-13 16:10:40|2369|2367.5|2368.7|2367.2|2369.1|2367.6|2368.7|2367.2|2
1768320650000|2026-01-13 16:10:50|2368.8|2367.3|2369.1|2367.6|2369.1|2367.6|2368.8|2367.3|0
1768320660000|2026-01-13 16:11:00|2368.8|2367.3|2370.3|2368.8|2370.7|2369.2|2368.8|2367.3|1
1768320670000|2026-01-13 16:11:10|2371.6|2367.6|2370.6|2369.1|2371.6|2369.3|2370.5|2367.6|0
1768320680000|2026-01-13 16:11:20|2370.5|2369|2371.1|2367.1|2371.1|2369|2369.1|2366.3|2
1768320690000|2026-01-13 16:11:30|2371.5|2367.5|2370.4|2368.9|2371.6|2369.2|2370.3|2367.4|0
1768320700000|2026-01-13 16:11:40|2370.5|2369|2368.9|2367.4|2370.7|2369|2368.9|2366.7|3
1768320710000|2026-01-13 16:11:50|2369|2367.5|2370.3|2366.3|2371.4|2367.5|2369|2365.6|19
1768320720000|2026-01-13 16:12:00|2370.2|2366.2|2371.3|2367.3|2371.3|2368.1|2369|2366.2|0
1768320730000|2026-01-13 16:12:10|2371.2|2367.2|2370.5|2366.5|2371.5|2368.4|2369.9|2366.5|4
1768320740000|2026-01-13 16:12:20|2369.4|2367.9|2370.6|2369.1|2371.5|2369.1|2369.4|2367.5|1
1768320750000|2026-01-13 16:12:30|2370.7|2369.2|2371.9|2367.9|2372|2369.4|2370.5|2367.5|1
1768320760000|2026-01-13 16:12:40|2371.3|2369.8|2371.7|2370.2|2372.4|2370.2|2371.2|2367.8|4
1768320770000|2026-01-13 16:12:50|2373.4|2369.4|2373.3|2369.3|2373.4|2370.9|2372.1|2369.3|1
1768320780000|2026-01-13 16:13:00|2372.3|2370.8|2374.4|2370.4|2375|2371.8|2372.3|2369.4|7
1768320790000|2026-01-13 16:13:10|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2373.4|2369.4|2
1768320800000|2026-01-13 16:13:20|2374.2|2370.2|2375.9|2371.9|2376|2372.3|2372.9|2369.7|21
1768320810000|2026-01-13 16:13:30|2374.6|2373.1|2372.5|2371|2374.6|2373.1|2372.1|2370.6|2
1768320820000|2026-01-13 16:13:40|2372.2|2370.7|2372.1|2370.6|2372.2|2370.7|2371.8|2370.3|6
1768320830000|2026-01-13 16:13:50|2372.3|2370.8|2374|2370|2374.6|2370.8|2372.3|2369.7|1
1768320840000|2026-01-13 16:14:00|2372.9|2371.4|2374.5|2370.5|2374.5|2371.5|2372.9|2370.1|1
1768320850000|2026-01-13 16:14:10|2374.4|2370.4|2374.1|2370.1|2374.5|2371.4|2372.6|2370.1|1
1768320860000|2026-01-13 16:14:20|2374|2370|2373.2|2371.7|2374|2371.7|2372.6|2370|1
1768320870000|2026-01-13 16:14:30|2373.1|2371.6|2372.7|2371.2|2373.2|2371.7|2372.7|2371.2|2
1768320880000|2026-01-13 16:14:40|2372.8|2371.3|2372.5|2371|2374.3|2371.4|2372.5|2370|2
1768320890000|2026-01-13 16:14:50|2372.7|2371.2|2372.7|2371.2|2372.8|2371.3|2372.6|2371.1|0
1768320900000|2026-01-13 16:15:00|2373|2369|2373.7|2369.7|2373.7|2371.2|2371.4|2368.6|4
1768320910000|2026-01-13 16:15:10|2373.8|2369.8|2374.3|2370.3|2374.3|2371.9|2372.8|2369.8|1
1768320920000|2026-01-13 16:15:20|2374.2|2370.2|2373.3|2369.3|2374.2|2370.7|2371.5|2369.2|1
1768320930000|2026-01-13 16:15:30|2372|2370.5|2372.6|2368.6|2373.2|2370.5|2371.5|2368.6|2
1768320940000|2026-01-13 16:15:40|2371.4|2369.9|2371.1|2367.1|2372.8|2370|2371.1|2367.1|3
1768320950000|2026-01-13 16:15:50|2370.8|2366.8|2369.5|2368|2371.1|2368.5|2369.2|2366.6|6
1768320960000|2026-01-13 16:16:00|2369.4|2367.9|2371.5|2367.5|2371.5|2368.1|2369.4|2367.5|2
1768320970000|2026-01-13 16:16:10|2370.6|2369.1|2372.1|2370.6|2373.2|2370.7|2370.4|2368.5|4
1768320980000|2026-01-13 16:16:20|2373.2|2369.2|2370.5|2369|2373.2|2370.7|2370.4|2367.7|1
1768320990000|2026-01-13 16:16:30|2370.6|2369.1|2371.6|2367.6|2371.8|2369.1|2369.6|2366.5|2
1768321000000|2026-01-13 16:16:40|2371.8|2367.8|2372|2368|2372.1|2369.4|2370.4|2367.6|0
1768321010000|2026-01-13 16:16:50|2371.9|2367.9|2371.6|2367.6|2371.9|2368.7|2370.2|2367|1
1768321020000|2026-01-13 16:17:00|2371.7|2367.7|2371.7|2367.7|2372|2368.9|2370.4|2367.6|0
1768321030000|2026-01-13 16:17:10|2371.6|2367.6|2370.6|2369.1|2372.2|2369.6|2370.6|2367.6|3
1768321040000|2026-01-13 16:17:20|2370.5|2369|2370.7|2369.2|2370.7|2369.2|2370.5|2369|0
1768321050000|2026-01-13 16:17:30|2370|2368.5|2370|2368.5|2370|2368.5|2370|2368.5|2
1768321060000|2026-01-13 16:17:40|2370.1|2368.6|2370|2368.5|2370.3|2368.8|2370|2368.5|2
1768321070000|2026-01-13 16:17:50|2369.8|2368.3|2371.3|2367.3|2371.3|2368.5|2368.6|2366.5|4
1768321080000|2026-01-13 16:18:00|2370.7|2366.7|2369.5|2368|2370.7|2368|2369|2366.2|0
1768321090000|2026-01-13 16:18:10|2370.5|2366.5|2367.1|2365.6|2370.5|2367.4|2367|2364.2|8
1768321100000|2026-01-13 16:18:20|2367.3|2365.8|2366.1|2364.6|2368|2365.8|2365.8|2363.1|1
1768321110000|2026-01-13 16:18:30|2367.2|2363.2|2367.6|2363.6|2368|2365.1|2365.2|2362.9|7
1768321120000|2026-01-13 16:18:40|2367.7|2363.7|2367.3|2363.3|2367.8|2365|2366.5|2363.3|0
1768321130000|2026-01-13 16:18:50|2367.4|2363.4|2367.5|2363.5|2367.7|2363.7|2366.8|2362.8|0
1768321140000|2026-01-13 16:19:00|2367.6|2363.6|2367.4|2363.4|2367.6|2364.4|2365.8|2363.3|0
1768321150000|2026-01-13 16:19:10|2367.3|2363.3|2364.8|2363.3|2367.3|2364.3|2364.7|2362.1|3
1768321160000|2026-01-13 16:19:20|2366.1|2362.1|2364|2362.5|2366.2|2363.5|2364|2361.7|4
1768321170000|2026-01-13 16:19:30|2363.9|2362.4|2362.9|2361.4|2364|2362.5|2362.9|2361.4|2
1768321180000|2026-01-13 16:19:40|2363|2361.5|2363.7|2362.2|2363.8|2362.3|2363|2361.5|3
1768321190000|2026-01-13 16:19:50|2363.8|2362.3|2367.3|2363.3|2367.3|2363.3|2363.8|2361.9|3
1768321200000|2026-01-13 16:20:00|2365.9|2364.4|2366.9|2365.4|2367.3|2365.4|2365.3|2362.7|3
1768321210000|2026-01-13 16:20:10|2367|2365.5|2367.4|2365.9|2368.7|2365.9|2367|2364.6|4
1768321220000|2026-01-13 16:20:20|2367.1|2365.6|2368.1|2364.1|2368.6|2365.6|2366.9|2363.2|1
1768321230000|2026-01-13 16:20:30|2368|2364|2365.4|2363.9|2368|2365.1|2365.2|2362.4|2
1768321240000|2026-01-13 16:20:40|2365.3|2363.8|2366.6|2365.1|2366.6|2365.1|2365.3|2363.8|5
1768321250000|2026-01-13 16:20:50|2367.8|2363.8|2366.1|2364.6|2367.8|2364.9|2365.6|2362.9|0
1768321260000|2026-01-13 16:21:00|2367.6|2363.6|2362.7|2361.2|2367.6|2365.5|2362.7|2361.2|4
1768321270000|2026-01-13 16:21:10|2362.1|2360.6|2362.5|2361|2364.5|2361.6|2362.1|2359.5|5
1768321280000|2026-01-13 16:21:20|2362.6|2361.1|2364.2|2360.2|2364.6|2361.1|2362.6|2359.9|0
1768321290000|2026-01-13 16:21:30|2363.1|2361.6|2363.9|2362.4|2365.2|2362.4|2362.9|2360.4|1
1768321300000|2026-01-13 16:21:40|2363.7|2362.2|2364.4|2360.4|2364.4|2362.4|2363.7|2360.4|4
1768321310000|2026-01-13 16:21:50|2363.1|2361.6|2362.4|2360.9|2364.6|2361.6|2362.4|2359.9|3
1768321320000|2026-01-13 16:22:00|2361.9|2360.4|2363|2359|2363|2360.7|2361|2358.7|6
1768321330000|2026-01-13 16:22:10|2362.9|2358.9|2362.1|2360.6|2362.9|2360.6|2361.4|2358.8|1
1768321340000|2026-01-13 16:22:20|2362.2|2360.7|2362.4|2360.9|2362.6|2361.1|2362.2|2360.7|0
1768321350000|2026-01-13 16:22:30|2362.6|2361.1|2363.1|2361.6|2365|2362.2|2362.6|2360.5|5
1768321360000|2026-01-13 16:22:40|2363.2|2361.7|2364.9|2360.9|2364.9|2361.9|2363.1|2360.3|1
1768321370000|2026-01-13 16:22:50|2363.7|2362.2|2363.7|2362.2|2364.9|2362.3|2363.6|2360.9|0
1768321380000|2026-01-13 16:23:00|2365.1|2361.1|2364.2|2362.7|2365.1|2362.8|2363.5|2360.9|1
1768321390000|2026-01-13 16:23:10|2364.3|2362.8|2364.4|2362.9|2364.4|2362.9|2364.2|2362.7|0
1768321400000|2026-01-13 16:23:20|2365|2363.5|2367.1|2365.6|2368.1|2365.6|2365|2363.5|9
1768321410000|2026-01-13 16:23:30|2366.9|2365.4|2365.7|2361.7|2367.1|2365.6|2364.3|2361.3|13
1768321420000|2026-01-13 16:23:40|2365.5|2361.5|2366.6|2362.6|2366.6|2363.1|2364.5|2361.5|0
1768321430000|2026-01-13 16:23:50|2366.5|2362.5|2365.7|2364.2|2366.5|2364.2|2365|2362.5|1
1768321440000|2026-01-13 16:24:00|2365.8|2364.3|2364.5|2363|2366.2|2364.3|2364.5|2361.9|1
1768321450000|2026-01-13 16:24:10|2364.4|2362.9|2365.7|2364.2|2365.7|2364.2|2364.4|2362.9|4
1768321460000|2026-01-13 16:24:20|2365.5|2364|2367|2363|2367.4|2364.3|2365.5|2363|4
1768321470000|2026-01-13 16:24:30|2365.7|2364.2|2368.4|2364.4|2368.4|2365.2|2365.6|2362.8|0
1768321480000|2026-01-13 16:24:40|2368.3|2364.3|2368.1|2364.1|2368.3|2365.7|2367.1|2363.7|1
1768321490000|2026-01-13 16:24:50|2368.2|2364.2|2367.6|2366.1|2368.6|2366.1|2367.1|2364.2|1
1768321500000|2026-01-13 16:25:00|2368|2366.5|2367|2365.5|2368.9|2366.5|2367|2364.1|4
1768321510000|2026-01-13 16:25:10|2368.1|2364.1|2366.8|2365.3|2368.3|2365.4|2366.8|2364.1|0
1768321520000|2026-01-13 16:25:20|2366.7|2365.2|2366.7|2365.2|2366.8|2365.3|2366.7|2365.2|0
1768321530000|2026-01-13 16:25:30|2366.8|2365.3|2363.9|2359.9|2367.5|2365.3|2363.5|2359.9|17
1768321540000|2026-01-13 16:25:40|2363.8|2359.8|2361.4|2359.9|2363.8|2361.4|2361.3|2358.9|17
1768321550000|2026-01-13 16:25:50|2361.3|2359.8|2360.7|2359.2|2362.1|2359.8|2359.5|2356.9|5
1768321560000|2026-01-13 16:26:00|2362.6|2358.6|2361.8|2357.8|2362.6|2359.9|2361|2357.6|3
1768321570000|2026-01-13 16:26:10|2361.7|2357.7|2362|2358|2362.2|2358.2|2361.7|2357.7|0
1768321580000|2026-01-13 16:26:20|2361.9|2357.9|2361.9|2357.9|2362|2358.7|2360.2|2357.7|1
1768321590000|2026-01-13 16:26:30|2360.2|2358.7|2361.3|2359.8|2362.5|2359.8|2360.2|2357.8|2
1768321600000|2026-01-13 16:26:40|2361.4|2359.9|2361.6|2360.1|2363.3|2360.5|2361.3|2358.4|1
1768321610000|2026-01-13 16:26:50|2361.5|2360|2361|2359.5|2362.4|2360|2360.9|2358.4|1
1768321620000|2026-01-13 16:27:00|2360.8|2359.3|2361.9|2357.9|2362.3|2359.5|2360.2|2357.7|1
1768321630000|2026-01-13 16:27:10|2362|2358|2351|2347|2362.3|2358.3|2350.1|2346.2|21
1768321640000|2026-01-13 16:27:20|2350.6|2346.6|2348.1|2346.6|2351.1|2348.6|2348.1|2345.2|10
1768321650000|2026-01-13 16:27:30|2348|2346.5|2349.9|2345.9|2350|2346.9|2347.5|2344.9|15
1768321660000|2026-01-13 16:27:40|2350.5|2346.5|2345.1|2341.1|2350.5|2346.5|2341.6|2340.1|11
1768321670000|2026-01-13 16:27:50|2343.6|2342.1|2345.2|2343.7|2347.4|2344.5|2343.6|2341.1|15
1768321680000|2026-01-13 16:28:00|2347.5|2343.5|2350.1|2346.1|2350.1|2347.2|2344.8|2341.5|11
1768321690000|2026-01-13 16:28:10|2349.8|2345.8|2350.3|2346.3|2350.3|2348.1|2347.6|2344.6|14
1768321700000|2026-01-13 16:28:20|2350.6|2346.6|2350.3|2346.3|2350.9|2348.4|2348.8|2345.8|6
1768321710000|2026-01-13 16:28:30|2350.2|2346.2|2345.5|2344|2351|2348.4|2344.9|2343.4|29
1768321720000|2026-01-13 16:28:40|2345.2|2343.7|2344|2340|2345.2|2343.7|2343.3|2339.8|18
1768321730000|2026-01-13 16:28:50|2342.7|2341.2|2344.6|2340.6|2344.9|2341.9|2342.7|2339.7|14
1768321740000|2026-01-13 16:29:00|2347.2|2343.2|2345.5|2341.5|2347.4|2344.4|2343.9|2340.7|15
1768321750000|2026-01-13 16:29:10|2345.4|2341.4|2348|2344|2348|2344.4|2345.4|2341.4|5
1768321760000|2026-01-13 16:29:20|2346|2344.5|2346.2|2342.2|2347.5|2344.5|2345.9|2341.9|5
1768321770000|2026-01-13 16:29:30|2345.6|2341.6|2346.3|2342.3|2347.2|2344.1|2345.5|2341.5|7
1768321780000|2026-01-13 16:29:40|2345.9|2341.9|2350.2|2348.7|2351|2348.7|2345.9|2341.9|8
1768321790000|2026-01-13 16:29:50|2350.5|2349|2351.7|2347.7|2351.8|2349.4|2350.5|2347.6|3
1768321800000|2026-01-13 16:30:00|2350.2|2348.7|2350.9|2346.9|2351|2348.8|2349.5|2345.8|6
1768321810000|2026-01-13 16:30:10|2349.7|2348.2|2350.6|2346.6|2350.9|2348.3|2349.5|2346.1|1
1768321820000|2026-01-13 16:30:20|2349.6|2348.1|2350.7|2349.2|2351.8|2349.3|2349.5|2347.8|4
1768321830000|2026-01-13 16:30:30|2350.6|2349.1|2351.6|2350.1|2354.2|2350.7|2350.6|2349.1|8
1768321840000|2026-01-13 16:30:40|2352.4|2348.4|2352.8|2348.8|2353.4|2350.5|2350.6|2348.1|7
1768321850000|2026-01-13 16:30:50|2351.6|2350.1|2354|2352.5|2354.9|2352.5|2351.6|2348.9|5
1768321860000|2026-01-13 16:31:00|2353.8|2352.3|2354.5|2353|2354.8|2353|2353.6|2350.7|5
1768321870000|2026-01-13 16:31:10|2354.1|2352.6|2355.2|2353.7|2355.5|2353.8|2354.1|2351.5|3
1768321880000|2026-01-13 16:31:20|2354.8|2353.3|2355.6|2354.1|2357.1|2354.3|2354.8|2352.1|26
1768321890000|2026-01-13 16:31:30|2356.3|2354.8|2355.4|2353.9|2357|2354.8|2355.4|2352.9|2
1768321900000|2026-01-13 16:31:40|2355.6|2354.1|2355.4|2353.9|2356.9|2354.1|2355.3|2352.8|0
1768321910000|2026-01-13 16:31:50|2355.9|2354.4|2356|2354.5|2356|2354.5|2355.9|2354.4|2
1768321920000|2026-01-13 16:32:00|2355.9|2354.4|2356.1|2354.6|2356.4|2354.9|2355.9|2354.4|3
1768321930000|2026-01-13 16:32:10|2356|2354.5|2356.8|2352.8|2356.8|2354.6|2354.3|2351.4|3
1768321940000|2026-01-13 16:32:20|2356.9|2352.9|2358.4|2354.4|2358.4|2354.9|2355.7|2352.9|2
1768321950000|2026-01-13 16:32:30|2357.4|2355.9|2358.4|2354.4|2358.4|2355.9|2356.9|2353.7|0
1768321960000|2026-01-13 16:32:40|2358.5|2354.5|2357.1|2355.6|2358.6|2356.1|2357.1|2354.5|0
1768321970000|2026-01-13 16:32:50|2356.4|2354.9|2357.6|2353.6|2358.2|2355.5|2356.4|2353.6|3
1768321980000|2026-01-13 16:33:00|2357.5|2353.5|2357.1|2353.1|2357.6|2354.6|2354.9|2352.1|3
1768321990000|2026-01-13 16:33:10|2357.2|2353.2|2357.5|2353.5|2357.5|2354.2|2355.7|2353.1|1
1768322000000|2026-01-13 16:33:20|2357.6|2353.6|2355.7|2354.2|2357.6|2355|2355.7|2353.6|1
1768322010000|2026-01-13 16:33:30|2357|2353|2357|2353|2357|2353|2357|2353|0
1768322020000|2026-01-13 16:33:40|2355.5|2354|2356.3|2352.3|2356.5|2354|2355.2|2352.3|1
1768322030000|2026-01-13 16:33:50|2356.5|2352.5|2356.1|2352.1|2356.5|2352.5|2356.1|2352.1|0
1768322040000|2026-01-13 16:34:00|2356|2352|2358.7|2354.7|2358.7|2356.1|2355.1|2352|5
1768322050000|2026-01-13 16:34:10|2359.3|2355.3|2359.6|2355.6|2359.6|2357|2357.6|2354.5|5
1768322060000|2026-01-13 16:34:20|2358.6|2357.1|2359.7|2355.7|2360.1|2357.2|2358.6|2355.7|1
1768322070000|2026-01-13 16:34:30|2359.8|2355.8|2358.4|2356.9|2359.8|2356.9|2358.4|2355.7|1
1768322090000|2026-01-13 16:34:50|2358.3|2356.8|2358.3|2356.8|2358.3|2356.8|2358.3|2356.8|0
1768322100000|2026-01-13 16:35:00|2357.6|2356.1|2360.2|2356.2|2360.2|2357.7|2357.6|2354.7|4
1768322110000|2026-01-13 16:35:10|2359.9|2355.9|2356.6|2355.1|2359.9|2356.6|2356.4|2353.4|3
1768322120000|2026-01-13 16:35:20|2357.6|2353.6|2356.4|2352.4|2357.6|2354.1|2354.6|2352.1|6
1768322130000|2026-01-13 16:35:30|2354.7|2353.2|2356.2|2352.2|2357.2|2353.2|2354.7|2352.2|0
1768322140000|2026-01-13 16:35:40|2356.7|2352.7|2356|2352|2356.7|2353.2|2354.6|2352|0
1768322150000|2026-01-13 16:35:50|2354.8|2353.3|2355|2353.5|2356.3|2353.5|2354.7|2352.1|0
1768322160000|2026-01-13 16:36:00|2355.1|2353.6|2356.8|2355.3|2356.8|2355.3|2354.9|2352.1|1
1768322170000|2026-01-13 16:36:10|2357.7|2353.7|2358.9|2357.4|2360|2357.4|2356.7|2353.7|1
1768322180000|2026-01-13 16:36:20|2360|2356|2358.5|2357|2360|2357.5|2358.2|2355.1|3
1768322190000|2026-01-13 16:36:30|2359.4|2355.4|2358.7|2357.2|2359.5|2357.2|2358.3|2355.4|1
1768322200000|2026-01-13 16:36:40|2358.8|2357.3|2359.3|2357.8|2360.2|2357.8|2358.8|2356.2|2
1768322210000|2026-01-13 16:36:50|2360.2|2356.2|2358.2|2356.7|2360.2|2357.7|2357.8|2354.6|6
1768322220000|2026-01-13 16:37:00|2358.3|2356.8|2358.3|2356.8|2359.4|2356.9|2357.5|2354.6|1
1768322230000|2026-01-13 16:37:10|2359.3|2355.3|2358.4|2354.4|2359.3|2356.7|2355.9|2352.9|3
1768322240000|2026-01-13 16:37:20|2358.3|2354.3|2358.9|2354.9|2358.9|2356.1|2357.1|2354.3|0
1768322250000|2026-01-13 16:37:30|2358.4|2354.4|2356.9|2355.4|2358.6|2355.5|2356.7|2354.4|1
1768322260000|2026-01-13 16:37:40|2358.3|2354.3|2359.2|2355.2|2359.2|2356.7|2357.5|2354.3|1
1768322270000|2026-01-13 16:37:50|2358.2|2356.7|2358.7|2357.2|2359.7|2357.3|2358.2|2355.7|1
1768322280000|2026-01-13 16:38:00|2358.5|2357|2360.8|2356.8|2362|2359.2|2358.5|2356.4|7
1768322290000|2026-01-13 16:38:10|2359.8|2358.3|2362.6|2358.6|2362.6|2359.4|2359.8|2357.1|1
1768322300000|2026-01-13 16:38:20|2361.2|2359.7|2362.5|2358.5|2362.5|2359.7|2361.2|2358.5|0
1768322310000|2026-01-13 16:38:30|2362.6|2358.6|2363.8|2359.8|2363.9|2360.5|2362|2358.6|2
1768322320000|2026-01-13 16:38:40|2362.8|2361.3|2363.9|2362.4|2365.4|2362.9|2362.8|2360.4|3
1768322330000|2026-01-13 16:38:50|2364.4|2360.4|2364|2362.5|2365.6|2362.9|2364|2360.4|12
1768322340000|2026-01-13 16:39:00|2364.1|2362.6|2365.6|2361.6|2365.6|2362.6|2364.1|2361.6|1
1768322350000|2026-01-13 16:39:10|2364.1|2362.6|2365.8|2361.8|2365.8|2362.6|2364|2361|2
1768322360000|2026-01-13 16:39:20|2365.6|2361.6|2365.8|2361.8|2365.8|2363.1|2364.6|2361.6|0
1768322370000|2026-01-13 16:39:30|2364.7|2363.2|2364.7|2363.2|2364.8|2363.3|2364.7|2363.2|0
1768322380000|2026-01-13 16:39:40|2364.8|2363.3|2366.5|2362.5|2366.8|2363.5|2364.7|2361.8|5
1768322390000|2026-01-13 16:39:50|2366.4|2362.4|2366.3|2364.8|2366.9|2364.8|2365.5|2362.4|3
1768322400000|2026-01-13 16:40:00|2366.2|2364.7|2365.2|2363.7|2367|2364.7|2364.3|2362.8|6
1768322410000|2026-01-13 16:40:10|2365.3|2363.8|2366.4|2364.9|2367.5|2364.9|2365.1|2362.6|3
1768322420000|2026-01-13 16:40:20|2366.5|2365|2369.5|2365.5|2369.6|2366.7|2366.5|2364.6|4
1768322430000|2026-01-13 16:40:30|2368.7|2367.2|2370|2368.5|2370.6|2368.5|2368.7|2366.2|5
1768322440000|2026-01-13 16:40:40|2371.3|2367.3|2371.3|2369.8|2371.3|2369.8|2369.9|2367.3|3
1768322450000|2026-01-13 16:40:50|2371.4|2369.9|2371.4|2369.9|2371.9|2370.4|2371.3|2369.8|4
1768322460000|2026-01-13 16:41:00|2371.6|2370.1|2370.2|2368.7|2372.5|2370.1|2370|2367.5|12
1768322470000|2026-01-13 16:41:10|2371.6|2367.6|2370.3|2368.8|2371.9|2368.9|2369.8|2367.4|7
1768322480000|2026-01-13 16:41:20|2371.5|2367.5|2370.2|2368.7|2371.5|2369|2369.9|2367.4|1
1768322490000|2026-01-13 16:41:30|2372|2368|2370.9|2369.4|2372|2369.7|2370.7|2367.6|6
1768322500000|2026-01-13 16:41:40|2370.7|2369.2|2372.2|2368.2|2372.4|2369.8|2370.7|2367.7|2
1768322510000|2026-01-13 16:41:50|2372.3|2368.3|2372.5|2371|2373.5|2371|2371.3|2368.1|7
1768322520000|2026-01-13 16:42:00|2372.4|2370.9|2373.8|2372.3|2375|2372.4|2372.4|2370.6|6
1768322530000|2026-01-13 16:42:10|2373.7|2372.2|2373.3|2371.8|2374.9|2372.2|2373.3|2370.5|3
1768322540000|2026-01-13 16:42:20|2374.4|2370.4|2373.7|2372.2|2374.5|2373|2373.2|2370.4|2
1768322550000|2026-01-13 16:42:30|2373.8|2372.3|2374.1|2372.6|2375.2|2372.7|2373.7|2371.1|0
1768322560000|2026-01-13 16:42:40|2375.2|2371.2|2372.4|2370.9|2375.2|2372.4|2372.4|2370.9|2
1768322570000|2026-01-13 16:42:50|2372.5|2371|2371.8|2367.8|2372.5|2371|2371.3|2367.8|2
1768322580000|2026-01-13 16:43:00|2370.6|2369.1|2371|2367|2371.3|2369.4|2370|2367|3
1768322590000|2026-01-13 16:43:10|2371.1|2367.1|2370|2368.5|2371.3|2368.7|2370|2367|0
1768322600000|2026-01-13 16:43:20|2370.5|2366.5|2370.9|2366.9|2371|2367|2370.5|2366.5|0
1768322610000|2026-01-13 16:43:30|2370.8|2366.8|2370.2|2366.2|2371|2368|2369.5|2366.2|1
1768322620000|2026-01-13 16:43:40|2371|2367|2369.6|2368.1|2371.2|2368.2|2369.6|2366.9|3
1768322630000|2026-01-13 16:43:50|2370.1|2368.6|2369.7|2368.2|2370.7|2368.6|2368.8|2365|5
1768322640000|2026-01-13 16:44:00|2370.8|2366.8|2369.2|2367.7|2370.8|2368.2|2369.2|2366.8|1
1768322650000|2026-01-13 16:44:10|2369.7|2368.2|2369.6|2368.1|2369.7|2368.2|2369.5|2368|2
1768322660000|2026-01-13 16:44:20|2371.3|2367.3|2371.1|2367.1|2371.3|2368.4|2369.5|2367|0
1768322670000|2026-01-13 16:44:30|2369.8|2368.3|2370.7|2366.7|2371.2|2368.6|2368.4|2366.5|4
1768322680000|2026-01-13 16:44:40|2370.6|2366.6|2370.6|2366.6|2370.6|2367.5|2369|2366.5|0
1768322690000|2026-01-13 16:44:50|2370.5|2366.5|2370.9|2366.9|2371.1|2368.7|2369.7|2366.5|0
1768322700000|2026-01-13 16:45:00|2370.8|2366.8|2369.1|2367.6|2370.8|2367.7|2368.8|2366.3|0
1768322710000|2026-01-13 16:45:10|2369|2367.5|2369|2367.5|2369.3|2367.8|2368.9|2367.4|1
1768322720000|2026-01-13 16:45:20|2369.1|2367.6|2369.2|2367.7|2370.3|2367.9|2368.8|2366.2|1
1768322730000|2026-01-13 16:45:30|2369.3|2367.8|2373.4|2369.4|2373.5|2370.1|2369.2|2367.7|2
1768322740000|2026-01-13 16:45:40|2373.1|2369.1|2373.1|2369.1|2374.2|2371|2372.3|2369.1|3
1768322750000|2026-01-13 16:45:50|2372.5|2368.5|2373.1|2369.1|2373.1|2369.1|2372.4|2368.4|0
1768322760000|2026-01-13 16:46:00|2373|2369|2373.1|2371.6|2373.8|2371.6|2372.4|2369|5
1768322770000|2026-01-13 16:46:10|2374.2|2370.2|2373.3|2371.8|2374.2|2371.8|2372.7|2369.8|2
1768322780000|2026-01-13 16:46:20|2374.1|2370.1|2374|2370|2374.2|2371.8|2372.9|2370|0
1768322790000|2026-01-13 16:46:30|2373|2371.5|2373.1|2371.6|2374.2|2371.7|2372.8|2369.6|4
1768322800000|2026-01-13 16:46:40|2374.1|2370.1|2373|2371.5|2374.2|2371.7|2372.9|2370.1|0
1768322810000|2026-01-13 16:46:50|2373.1|2371.6|2372.5|2371|2373.3|2371.8|2372.3|2370.8|4
1768322820000|2026-01-13 16:47:00|2372.2|2370.7|2372.5|2371|2372.5|2371|2372.2|2370.7|0
1768322830000|2026-01-13 16:47:10|2372.4|2370.9|2372.1|2370.6|2372.4|2370.9|2372|2370.5|1
1768322840000|2026-01-13 16:47:20|2372|2370.5|2371.2|2369.7|2372.5|2370.6|2370.8|2368.4|4
1768322850000|2026-01-13 16:47:30|2371.1|2369.6|2373.3|2369.3|2373.3|2370.2|2371.1|2368.1|0
1768322860000|2026-01-13 16:47:40|2372.2|2370.7|2372.2|2370.7|2372.2|2370.7|2372.2|2370.7|0
1768322870000|2026-01-13 16:47:50|2372.3|2370.8|2371.5|2370|2373|2371.5|2371.5|2370|7
1768322880000|2026-01-13 16:48:00|2371.3|2369.8|2372.4|2368.4|2372.8|2370|2370.1|2367.2|3
1768322890000|2026-01-13 16:48:10|2373|2369|2373.1|2369.1|2373.1|2369.1|2373|2369|0
1768322900000|2026-01-13 16:48:20|2373|2369|2371.6|2370.1|2373|2370.2|2371.6|2369|0
1768322910000|2026-01-13 16:48:30|2370.8|2369.3|2371.4|2367.4|2372.2|2369.4|2370.6|2366.9|3
1768322920000|2026-01-13 16:48:40|2370.1|2368.6|2370.5|2369|2371.5|2369.1|2370.1|2367.3|0
1768322930000|2026-01-13 16:48:50|2370.4|2368.9|2371.7|2367.7|2371.7|2369.8|2370.4|2367.7|4
1768322940000|2026-01-13 16:49:00|2371.6|2367.6|2373|2369|2373|2370|2370.6|2367.6|1
1768322950000|2026-01-13 16:49:10|2373.3|2369.3|2373.1|2369.1|2373.7|2370.4|2371.8|2369.1|0
1768322960000|2026-01-13 16:49:20|2371.9|2370.4|2371.6|2370.1|2373.1|2370.4|2371.5|2369.1|0
1768322970000|2026-01-13 16:49:30|2371.5|2370|2371.7|2370.2|2371.7|2370.2|2371.5|2370|0
1768322990000|2026-01-13 16:49:50|2371.5|2370|2371.5|2370|2371.5|2370|2371.5|2370|1
1768323000000|2026-01-13 16:50:00|2372.4|2370.9|2373|2371.5|2373.8|2371.6|2372.4|2369.8|4
1768323010000|2026-01-13 16:50:10|2373.6|2372.1|2372.1|2370.6|2373.9|2372.4|2372.1|2370.6|8
1768323020000|2026-01-13 16:50:20|2372.9|2371.4|2372.4|2370.9|2372.9|2371.4|2372.4|2370.9|18
1768323030000|2026-01-13 16:50:30|2372.3|2370.8|2372.2|2370.7|2372.3|2370.8|2372.2|2370.7|1
1768323040000|2026-01-13 16:50:40|2371.6|2370.1|2373.5|2369.5|2373.7|2370.6|2371.6|2369.5|2
1768323050000|2026-01-13 16:50:50|2374|2370|2374.5|2373|2375.2|2373|2372.8|2370|4
1768323060000|2026-01-13 16:51:00|2374.4|2372.9|2377.3|2373.3|2377.4|2374.7|2374.4|2372.7|5
1768323070000|2026-01-13 16:51:10|2377.1|2373.1|2376.8|2375.3|2377.8|2375.3|2376.1|2373.1|5
1768323080000|2026-01-13 16:51:20|2376.7|2375.2|2375.8|2374.3|2377.7|2375.2|2375.8|2373.1|0
1768323090000|2026-01-13 16:51:30|2375.9|2374.4|2376.2|2374.7|2377.3|2374.7|2374.8|2373.3|7
1768323100000|2026-01-13 16:51:40|2376.1|2374.6|2376.3|2374.8|2376.6|2375.1|2376.1|2374.6|0
1768323110000|2026-01-13 16:51:50|2377.8|2373.8|2375.8|2374.3|2377.8|2374.9|2375.8|2372.8|0
1768323120000|2026-01-13 16:52:00|2377.1|2373.1|2377.6|2376.1|2377.6|2376.1|2375.6|2372.9|2
1768323130000|2026-01-13 16:52:10|2377.8|2376.3|2378.8|2377.3|2379.2|2377.7|2377.8|2376.3|5
1768323140000|2026-01-13 16:52:20|2378.7|2377.2|2377.3|2375.8|2379.4|2377.2|2377|2375.4|8
1768323150000|2026-01-13 16:52:30|2377.1|2375.6|2377.1|2375.6|2377.2|2375.7|2377.1|2375.6|0
1768323160000|2026-01-13 16:52:40|2377|2375.5|2377.5|2373.5|2377.5|2375.5|2376.1|2373.5|3
1768323170000|2026-01-13 16:52:50|2377.6|2373.6|2376.6|2375.1|2378.2|2375.3|2376.6|2373.6|0
1768323180000|2026-01-13 16:53:00|2376.9|2375.4|2377.1|2375.6|2377.1|2375.6|2376.4|2374.9|1
1768323190000|2026-01-13 16:53:10|2375.9|2374.4|2376|2374.5|2376.9|2374.5|2375.5|2372.9|2
1768323200000|2026-01-13 16:53:20|2375.8|2374.3|2377.3|2375.8|2377.4|2375.9|2375.3|2373.8|7
1768323210000|2026-01-13 16:53:30|2377.2|2375.7|2377.9|2376.4|2377.9|2376.4|2377.2|2375.7|2
1768323220000|2026-01-13 16:53:40|2379|2375|2379|2375|2379|2377.1|2378.3|2375|3
1768323230000|2026-01-13 16:53:50|2377.6|2376.1|2377.4|2375.9|2377.6|2376.1|2377.2|2375.7|0
1768323240000|2026-01-13 16:54:00|2378.8|2374.8|2378.9|2377.4|2379.3|2377.4|2377.8|2374.7|2
1768323250000|2026-01-13 16:54:10|2378.7|2377.2|2378.8|2377.3|2378.8|2377.3|2378.7|2377.2|0
1768323260000|2026-01-13 16:54:20|2378.7|2377.2|2378.6|2377.1|2379|2377.5|2378.6|2377.1|0
1768323270000|2026-01-13 16:54:30|2378.5|2377|2379|2377.5|2379|2377.5|2378.3|2376.8|2
1768323280000|2026-01-13 16:54:40|2378.1|2376.6|2378|2376.5|2378.1|2376.6|2377.8|2376.3|3
1768323290000|2026-01-13 16:54:50|2377.8|2376.3|2377.8|2376.3|2377.9|2376.4|2377.7|2376.2|0
1768323300000|2026-01-13 16:55:00|2377.9|2376.4|2378.6|2377.1|2379.9|2377.7|2377.9|2375.9|2
1768323310000|2026-01-13 16:55:10|2378.4|2376.9|2377.7|2376.2|2378.4|2376.9|2377.7|2376.2|0
1768323320000|2026-01-13 16:55:20|2377.9|2376.4|2377.7|2373.7|2378|2376.4|2376.4|2373.7|1
1768323330000|2026-01-13 16:55:30|2376.4|2374.9|2376.2|2374.7|2377.7|2374.9|2375.7|2373.1|2
1768323340000|2026-01-13 16:55:40|2377.5|2373.5|2377.7|2373.7|2378.2|2375.6|2376.4|2373.5|0
1768323350000|2026-01-13 16:55:50|2377.8|2373.8|2377.4|2373.4|2378|2375.2|2376|2373.4|0
1768323360000|2026-01-13 16:56:00|2376|2374.5|2376.1|2374.6|2377.5|2375|2376|2373.4|0
1768323370000|2026-01-13 16:56:10|2376.2|2374.7|2376.4|2374.9|2376.6|2375.1|2376.1|2374.6|5
1768323380000|2026-01-13 16:56:20|2376.3|2374.8|2376.5|2375|2376.6|2375.1|2376.3|2374.8|0
1768323390000|2026-01-13 16:56:30|2376.4|2374.9|2375.2|2373.7|2376.6|2374.9|2375.2|2372.6|1
1768323400000|2026-01-13 16:56:40|2375.3|2373.8|2375.3|2373.8|2375.3|2373.8|2375.3|2373.8|0
1768323410000|2026-01-13 16:56:50|2375.2|2373.7|2376.1|2374.6|2376.1|2374.6|2375.2|2373.7|4
1768323420000|2026-01-13 16:57:00|2376.5|2375|2376.4|2374.9|2376.5|2375|2376.4|2374.9|1
1768323430000|2026-01-13 16:57:10|2376.5|2375|2376.5|2375|2376.5|2375|2376.3|2374.8|0
1768323440000|2026-01-13 16:57:20|2376.4|2374.9|2376.7|2375.2|2376.7|2375.2|2376.4|2374.9|2
1768323450000|2026-01-13 16:57:30|2378.2|2374.2|2375.9|2374.4|2378.2|2375.1|2375.5|2372.8|4
1768323460000|2026-01-13 16:57:40|2375.8|2374.3|2376.4|2374.9|2377.6|2375|2375.8|2373.6|3
1768323470000|2026-01-13 16:57:50|2378.3|2374.3|2375.8|2374.3|2378.3|2375.1|2375.8|2374.3|0
1768323480000|2026-01-13 16:58:00|2375.6|2374.1|2375.4|2373.9|2375.6|2374.1|2375.3|2373.8|1
1768323490000|2026-01-13 16:58:10|2375.8|2374.3|2376.9|2372.9|2376.9|2375|2375.6|2372.9|5
1768323500000|2026-01-13 16:58:20|2376.8|2372.8|2376.3|2374.8|2377.8|2375.3|2375.5|2372.6|4
1768323510000|2026-01-13 16:58:30|2377.7|2373.7|2376.5|2375|2377.7|2375.3|2376.5|2373.7|0
1768323520000|2026-01-13 16:58:40|2376.6|2375.1|2377.6|2376.1|2377.6|2376.1|2376.5|2375|0
1768323530000|2026-01-13 16:58:50|2377.5|2376|2377.3|2375.8|2377.5|2376|2377|2375.5|2
1768323540000|2026-01-13 16:59:00|2377.4|2375.9|2377.7|2376.2|2378.1|2376.6|2377.3|2375.8|2
1768323550000|2026-01-13 16:59:10|2379.1|2375.1|2377.2|2375.7|2379.1|2376.4|2377.2|2374.7|0
1768323560000|2026-01-13 16:59:20|2377.1|2375.6|2377.1|2375.6|2377.1|2375.6|2376.2|2374.7|2
1768323570000|2026-01-13 16:59:30|2377.2|2375.7|2378.5|2374.5|2378.5|2375.9|2377.2|2374.5|0
1768323580000|2026-01-13 16:59:40|2378.6|2374.6|2377.6|2376.1|2378.6|2376.3|2377.5|2374.6|0
1768323590000|2026-01-13 16:59:50|2377.5|2376|2378.2|2374.2|2379.2|2376.6|2377.2|2374.1|1
1768323600000|2026-01-13 17:00:00|2378.3|2374.3|2377.2|2375.7|2378.4|2375.7|2376.8|2374.3|1
1768323610000|2026-01-13 17:00:10|2377.1|2375.6|2379.3|2375.3|2379.4|2376.8|2377.1|2374.5|3
1768323620000|2026-01-13 17:00:20|2378|2376.5|2377.4|2373.4|2378|2376.5|2376.5|2373.4|1
1768323630000|2026-01-13 17:00:30|2376.4|2374.9|2380.1|2378.6|2380.1|2378.6|2376.4|2373.5|3
1768323640000|2026-01-13 17:00:40|2380.2|2378.7|2380.3|2378.8|2380.5|2379|2379.9|2378.4|2
1768323650000|2026-01-13 17:00:50|2380.2|2378.7|2381|2377|2381.2|2378.8|2380|2377|1
1768323660000|2026-01-13 17:01:00|2380.9|2376.9|2379.8|2378.3|2380.9|2378.3|2379|2376.6|2
1768323670000|2026-01-13 17:01:10|2379.9|2378.4|2379.9|2378.4|2379.9|2378.4|2379.9|2378.4|0
1768323680000|2026-01-13 17:01:20|2379.8|2378.3|2379.6|2378.1|2380.7|2378.3|2379.5|2376.6|0
1768323690000|2026-01-13 17:01:30|2379.3|2377.8|2378.2|2376.7|2379.5|2377.8|2378.2|2375.3|1
1768323700000|2026-01-13 17:01:40|2379.2|2375.2|2378.2|2376.7|2379.3|2376.7|2378.1|2375.2|2
1768323710000|2026-01-13 17:01:50|2378.3|2376.8|2378.2|2376.7|2378.4|2376.9|2378.2|2376.7|1
1768323720000|2026-01-13 17:02:00|2378.4|2376.9|2381.2|2377.2|2381.2|2378.6|2378|2376.5|5
1768323730000|2026-01-13 17:02:10|2381|2377|2380.6|2376.6|2381|2378|2379.5|2376.6|0
1768323740000|2026-01-13 17:02:20|2379.4|2377.9|2380.5|2379|2381.3|2379|2379.4|2376.9|4
1768323750000|2026-01-13 17:02:30|2380.2|2378.7|2380.2|2378.7|2381.2|2378.8|2380|2376.8|0
1768323760000|2026-01-13 17:02:40|2381.1|2377.1|2380|2378.5|2381.1|2378.8|2380|2377.1|0
1768323770000|2026-01-13 17:02:50|2380.1|2378.6|2380.3|2378.8|2380.5|2379|2380|2378.5|6
1768323780000|2026-01-13 17:03:00|2380.4|2378.9|2380.3|2378.8|2380.6|2379.1|2380.3|2378.8|3
1768323790000|2026-01-13 17:03:10|2380.5|2379|2380.6|2379.1|2380.6|2379.1|2379.8|2378.3|1
1768323800000|2026-01-13 17:03:20|2380.9|2379.4|2380.6|2379.1|2383.1|2381.1|2380.6|2379.1|14
1768323810000|2026-01-13 17:03:30|2380.7|2379.2|2380.4|2378.9|2380.7|2379.2|2380.1|2378.6|14
1768323820000|2026-01-13 17:03:40|2383.3|2379.3|2381.7|2380.2|2383.3|2380.2|2381.6|2378.8|7
1768323830000|2026-01-13 17:03:50|2381.6|2380.1|2381.3|2379.8|2382.4|2380.1|2381.2|2378.4|1
1768323840000|2026-01-13 17:04:00|2381.2|2379.7|2382.7|2381.2|2382.7|2381.2|2381.1|2379.6|3
1768323850000|2026-01-13 17:04:10|2382.6|2381.1|2382.6|2381.1|2382.6|2381.1|2382.3|2380.8|2
1768323860000|2026-01-13 17:04:20|2382.5|2381|2382.6|2381.1|2382.7|2381.2|2382.5|2381|0
1768323870000|2026-01-13 17:04:30|2382.5|2381|2382.1|2380.6|2383.6|2381|2381.8|2379.6|34
1768323880000|2026-01-13 17:04:40|2381.6|2380.1|2382.2|2380.7|2382.8|2380.7|2381|2378.2|1
1768323890000|2026-01-13 17:04:50|2381.6|2380.1|2380.9|2379.4|2382.7|2380.1|2380.9|2378.3|1
1768323900000|2026-01-13 17:05:00|2382.2|2378.2|2382.6|2378.6|2382.7|2380.1|2381.1|2378.2|1
1768323910000|2026-01-13 17:05:10|2382.7|2378.7|2382.5|2378.5|2382.7|2380|2380.8|2378.4|0
1768323920000|2026-01-13 17:05:20|2382.6|2378.6|2379.5|2378|2382.6|2380|2379.5|2376.9|1
1768323930000|2026-01-13 17:05:30|2380.6|2376.6|2377.6|2376.1|2380.6|2377.3|2377.3|2375|2
1768323940000|2026-01-13 17:05:40|2379.1|2375.1|2377.4|2375.9|2379.3|2376.5|2377.4|2375|3
1768323950000|2026-01-13 17:05:50|2376.6|2375.1|2377.9|2373.9|2377.9|2375.9|2376.4|2373.9|18
1768323960000|2026-01-13 17:06:00|2377.8|2373.8|2376.7|2375.2|2377.8|2375.3|2375.5|2373.8|4
1768323970000|2026-01-13 17:06:10|2376.5|2375|2376.6|2375.1|2377.5|2375.3|2375.7|2373.5|5
1768323980000|2026-01-13 17:06:20|2376.5|2375|2377.1|2373.1|2377.5|2375.1|2375.7|2373.1|2
1768323990000|2026-01-13 17:06:30|2375.6|2374.1|2375.5|2374|2375.7|2374.2|2375.5|2374|0
1768324000000|2026-01-13 17:06:40|2375.6|2374.1|2377.6|2376.1|2377.6|2376.1|2375.6|2374.1|3
1768324010000|2026-01-13 17:06:50|2377.5|2376|2379.3|2375.3|2379.3|2376.8|2377.5|2375.3|1
1768324020000|2026-01-13 17:07:00|2378.1|2376.6|2378.9|2377.4|2380.1|2377.4|2378.1|2375.4|1
1768324030000|2026-01-13 17:07:10|2380.2|2376.2|2378.5|2377|2380.2|2377.4|2378.5|2376.2|2
1768324040000|2026-01-13 17:07:20|2380.1|2376.1|2379.8|2378.3|2381.3|2378.4|2378.5|2375.9|1
1768324050000|2026-01-13 17:07:30|2381.2|2377.2|2379.7|2378.2|2381.2|2378.2|2379.1|2376.8|1
1768324060000|2026-01-13 17:07:40|2379.8|2378.3|2381.7|2380.2|2383.1|2380.4|2379.8|2377.7|3
1768324070000|2026-01-13 17:07:50|2383.1|2379.1|2380.5|2379|2383.1|2380.2|2380.4|2378.2|0
1768324080000|2026-01-13 17:08:00|2380.6|2379.1|2379.5|2378|2380.7|2379.2|2379.5|2378|3
1768324090000|2026-01-13 17:08:10|2379|2377.5|2380.9|2376.9|2381|2377.5|2378.3|2376.2|6
1768324100000|2026-01-13 17:08:20|2378.9|2377.4|2380.2|2378.7|2381.4|2378.7|2378.9|2376.9|1
1768324110000|2026-01-13 17:08:30|2381.7|2377.7|2380.7|2379.2|2382.4|2379.3|2380.7|2377.7|0
1768324120000|2026-01-13 17:08:40|2380.6|2379.1|2381.4|2377.4|2381.7|2379.1|2380.1|2377.3|0
1768324130000|2026-01-13 17:08:50|2381.5|2377.5|2379.7|2378.2|2381.5|2378.3|2379.7|2377.3|0
1768324140000|2026-01-13 17:09:00|2381|2377|2380.8|2376.8|2381.1|2378.3|2379.1|2376.6|3
1768324150000|2026-01-13 17:09:10|2380.7|2376.7|2381.2|2377.2|2381.2|2377.9|2379.4|2376.7|0
1768324160000|2026-01-13 17:09:20|2379.6|2378.1|2379.4|2377.9|2380.7|2378.2|2379.4|2376.7|0
1768324170000|2026-01-13 17:09:30|2380.6|2376.6|2378.8|2377.3|2380.7|2377.7|2378.7|2376.4|0
1768324180000|2026-01-13 17:09:40|2378.7|2377.2|2377.7|2373.7|2378.7|2377.2|2377.4|2373.7|2
1768324190000|2026-01-13 17:09:50|2376.5|2375|2378.2|2374.2|2379.1|2375.5|2376.5|2374.2|5
1768324200000|2026-01-13 17:10:00|2376.9|2375.4|2376.5|2375|2378.1|2375.4|2376.4|2373.5|0
1768324210000|2026-01-13 17:10:10|2376.6|2375.1|2378.1|2374.1|2378.1|2375.1|2376.3|2373.5|2
1768324220000|2026-01-13 17:10:20|2378|2374|2377.1|2375.6|2378.1|2375.6|2377.1|2374|1
1768324230000|2026-01-13 17:10:30|2378.8|2374.8|2379.1|2375.1|2379.1|2375.1|2378.8|2374.8|1
1768324240000|2026-01-13 17:10:40|2379.2|2375.2|2377.4|2375.9|2379.2|2376.1|2377.3|2374.6|0
1768324250000|2026-01-13 17:10:50|2378.6|2374.6|2378.1|2374.1|2378.6|2375.9|2377.3|2374|0
1768324260000|2026-01-13 17:11:00|2378.2|2374.2|2377.2|2375.7|2378.4|2375.8|2377.2|2374.2|0
1768324270000|2026-01-13 17:11:10|2378.4|2374.4|2376.7|2375.2|2378.4|2375.3|2376.6|2374.1|0
1768324290000|2026-01-13 17:11:30|2377.5|2373.5|2376|2372|2377.5|2374.2|2375.6|2372|10
1768324300000|2026-01-13 17:11:40|2374.9|2373.4|2375|2373.5|2376|2373.5|2374.7|2372|3
1768324310000|2026-01-13 17:11:50|2374.9|2373.4|2374.9|2373.4|2376.3|2374.2|2374.9|2372|4
1768324320000|2026-01-13 17:12:00|2374.8|2373.3|2376.4|2374.9|2376.6|2375.1|2374.8|2373.3|1
1768324330000|2026-01-13 17:12:10|2377.9|2373.9|2376.6|2375.1|2377.9|2375.1|2376.4|2373.9|0
1768324340000|2026-01-13 17:12:20|2378|2374|2377.1|2373.1|2378|2374|2377|2373|2
1768324350000|2026-01-13 17:12:30|2376|2374.5|2375|2373.5|2376.5|2374.5|2375|2372.3|0
1768324360000|2026-01-13 17:12:40|2375.5|2374|2375.2|2373.7|2377|2374.2|2374.9|2372.7|2
1768324370000|2026-01-13 17:12:50|2375|2373.5|2375.1|2373.6|2375.1|2373.6|2374.9|2373.4|0
1768324380000|2026-01-13 17:13:00|2375.2|2373.7|2375|2373.5|2376.7|2374.6|2375|2372.6|5
1768324390000|2026-01-13 17:13:10|2375.5|2371.5|2376.9|2372.9|2377.1|2374|2374.4|2371.5|8
1768324400000|2026-01-13 17:13:20|2374.9|2373.4|2376.2|2372.2|2376.4|2374.1|2374.5|2372.2|2
1768324410000|2026-01-13 17:13:30|2375.1|2373.6|2373.9|2369.9|2376.2|2373.7|2372.7|2369.9|5
1768324420000|2026-01-13 17:13:40|2372.4|2370.9|2374|2370|2374.6|2371.5|2372.2|2370|4
1768324430000|2026-01-13 17:13:50|2372.5|2371|2374.1|2372.6|2375.3|2372.6|2372.4|2369.9|5
1768324440000|2026-01-13 17:14:00|2374.2|2372.7|2373.4|2371.9|2375.3|2372.7|2373.4|2370.5|0
1768324450000|2026-01-13 17:14:10|2374.4|2370.4|2375|2371|2375.4|2372.9|2373|2370.4|2
1768324460000|2026-01-13 17:14:20|2375.1|2371.1|2374.2|2370.2|2375.1|2371.8|2372.3|2370.1|3
1768324470000|2026-01-13 17:14:30|2372.2|2370.7|2374.3|2370.3|2375|2371.2|2372.2|2369.8|4
1768324480000|2026-01-13 17:14:40|2373.1|2371.6|2375|2371|2375|2371.7|2372.8|2371|3
1768324490000|2026-01-13 17:14:50|2373.8|2372.3|2374|2372.5|2375.4|2372.5|2373.8|2371|0
1768324500000|2026-01-13 17:15:00|2375.3|2371.3|2374.8|2373.3|2375.4|2373.3|2373.7|2371|0
1768324510000|2026-01-13 17:15:10|2374.9|2373.4|2375.2|2373.7|2375.3|2373.8|2374.9|2373.4|1
1768324520000|2026-01-13 17:15:20|2375.1|2373.6|2374.9|2373.4|2375.1|2373.6|2374.9|2373.4|2
1768324530000|2026-01-13 17:15:30|2375.2|2373.7|2375.7|2371.7|2376.1|2373.7|2374.5|2371.3|0
1768324540000|2026-01-13 17:15:40|2375.6|2371.6|2375.5|2371.5|2375.7|2371.7|2375.5|2371.5|0
1768324550000|2026-01-13 17:15:50|2375.4|2371.4|2372.5|2371|2375.4|2372.5|2372.5|2370.5|2
1768324560000|2026-01-13 17:16:00|2372.6|2371.1|2369.3|2367.8|2372.6|2371.1|2369.3|2366.8|6
1768324570000|2026-01-13 17:16:10|2369.4|2367.9|2372.3|2368.3|2372.4|2369.6|2369.4|2367.9|3
1768324580000|2026-01-13 17:16:20|2371.3|2369.8|2371.1|2369.6|2372.4|2369.8|2371.1|2368.4|3
1768324590000|2026-01-13 17:16:30|2372.4|2368.4|2370.5|2369|2372.4|2369.8|2370.5|2367.6|5
1768324600000|2026-01-13 17:16:40|2371.1|2369.6|2371.2|2369.7|2372.6|2369.8|2370.3|2368.6|5
1768324610000|2026-01-13 17:16:50|2371.3|2369.8|2371.3|2369.8|2371.4|2369.9|2371.1|2369.6|0
1768324620000|2026-01-13 17:17:00|2371.2|2369.7|2370.2|2368.7|2371.2|2369.7|2369.2|2367.7|9
1768324630000|2026-01-13 17:17:10|2371.9|2367.9|2370.3|2368.8|2372.1|2369|2370.1|2367.6|1
1768324640000|2026-01-13 17:17:20|2370.2|2368.7|2370|2368.5|2371.1|2368.7|2369.8|2366.9|1
1768324650000|2026-01-13 17:17:30|2369.9|2368.4|2370|2368.5|2370|2368.5|2369.9|2368.4|0
1768324660000|2026-01-13 17:17:40|2369.7|2368.2|2369.4|2367.9|2369.7|2368.2|2369.3|2367.8|1
1768324670000|2026-01-13 17:17:50|2369.5|2368|2369.4|2367.9|2371.1|2368.3|2369.2|2366.7|1
1768324680000|2026-01-13 17:18:00|2369.5|2368|2368.8|2367.3|2370.9|2368.1|2368.6|2365.7|2
1768324690000|2026-01-13 17:18:10|2368.6|2367.1|2372.3|2368.3|2372.3|2369.2|2368.6|2367.1|5
1768324700000|2026-01-13 17:18:20|2372.5|2368.5|2370.2|2368.7|2372.5|2369.8|2370.2|2368.2|9
1768324710000|2026-01-13 17:18:30|2372.3|2368.3|2372.5|2368.5|2372.8|2369.6|2371.1|2368.3|2
1768324720000|2026-01-13 17:18:40|2371.3|2369.8|2371.2|2369.7|2372.7|2369.8|2371.2|2368.6|1
1768324730000|2026-01-13 17:18:50|2371.3|2369.8|2370.6|2366.6|2373.1|2370.3|2370.6|2366.6|16
1768324740000|2026-01-13 17:19:00|2369.4|2367.9|2370.3|2368.8|2370.3|2368.8|2369.4|2367.9|2
1768324750000|2026-01-13 17:19:10|2373.8|2369.8|2372.3|2370.8|2373.8|2371|2372|2369.4|11
1768324760000|2026-01-13 17:19:20|2373|2369|2373.1|2369.1|2373.1|2370.2|2371.6|2368.9|1
1768324770000|2026-01-13 17:19:30|2371.9|2370.4|2371.6|2370.1|2373.1|2370.4|2371.5|2369.1|1
1768324780000|2026-01-13 17:19:40|2372.5|2371|2373.8|2369.8|2373.8|2371|2372.5|2369.7|1
1768324790000|2026-01-13 17:19:50|2372.5|2371|2373.3|2371.8|2374.5|2372|2372.5|2369.8|2
1768324800000|2026-01-13 17:20:00|2374.5|2370.5|2375.8|2371.8|2375.8|2373|2373.2|2370.5|1
1768324810000|2026-01-13 17:20:10|2374.5|2373|2374.7|2373.2|2374.7|2373.2|2374.5|2373|0
1768324820000|2026-01-13 17:20:20|2376.2|2372.2|2374.8|2373.3|2376.2|2373.4|2374.7|2372.2|2
1768324830000|2026-01-13 17:20:30|2374.9|2373.4|2375.3|2371.3|2375.3|2373.4|2373.7|2371.1|4
1768324840000|2026-01-13 17:20:40|2374|2372.5|2374|2372.5|2375.1|2372.5|2373.9|2371.1|0
1768324850000|2026-01-13 17:20:50|2374.1|2372.6|2375.7|2371.7|2375.8|2373.1|2374|2371.7|1
1768324860000|2026-01-13 17:21:00|2374.6|2373.1|2373.7|2372.2|2375.8|2373.4|2373.7|2371.8|5
1768324870000|2026-01-13 17:21:10|2373.8|2372.3|2371.7|2370.2|2375.4|2372.6|2371.7|2370.2|3
1768324880000|2026-01-13 17:21:20|2371.6|2370.1|2372.8|2371.3|2372.8|2371.3|2371.6|2370.1|5
1768324890000|2026-01-13 17:21:30|2373.1|2371.6|2372.4|2368.4|2373.9|2371.6|2370.6|2367.9|2
1768324900000|2026-01-13 17:21:40|2372.5|2368.5|2372.4|2368.4|2372.8|2369.5|2371|2368.4|0
1768324910000|2026-01-13 17:21:50|2372.5|2368.5|2372.5|2368.5|2372.5|2369.5|2370.8|2368.2|0
1768324920000|2026-01-13 17:22:00|2372.8|2368.8|2372.6|2368.6|2372.9|2370|2371.2|2368.6|0
1768324930000|2026-01-13 17:22:10|2372.7|2368.7|2372.8|2371.3|2373.5|2371.3|2371.6|2368.7|4
1768324940000|2026-01-13 17:22:20|2374.7|2370.7|2374.2|2370.2|2374.7|2370.7|2374.2|2370.2|1
1768324950000|2026-01-13 17:22:30|2374.1|2370.1|2374.3|2370.3|2374.3|2370.3|2373.7|2369.7|0
1768324960000|2026-01-13 17:22:40|2374.6|2370.6|2373.6|2369.6|2374.6|2370.9|2372.4|2369.2|0
1768324970000|2026-01-13 17:22:50|2373.5|2369.5|2370.6|2369.1|2373.5|2370.1|2370.6|2368|0
1768324980000|2026-01-13 17:23:00|2371.5|2367.5|2372.4|2368.4|2372.5|2369.1|2370.5|2367.5|1
1768324990000|2026-01-13 17:23:10|2372.5|2368.5|2371.4|2369.9|2372.5|2369.9|2371.4|2368.3|0
1768325000000|2026-01-13 17:23:20|2373|2369|2372.9|2368.9|2373|2369|2372.9|2368.9|0
1768325010000|2026-01-13 17:23:30|2371.5|2370|2372.9|2368.9|2373.1|2370|2371.5|2368.9|0
1768325020000|2026-01-13 17:23:40|2373|2369|2375.2|2371.2|2375.2|2371.2|2373|2369|1
1768325030000|2026-01-13 17:23:50|2374.9|2370.9|2374.8|2370.8|2374.9|2370.9|2374.6|2370.6|0
1768325040000|2026-01-13 17:24:00|2374.9|2370.9|2376.6|2372.6|2376.6|2372.6|2374.9|2370.9|0
1768325050000|2026-01-13 17:24:10|2376.7|2372.7|2376.4|2372.4|2376.7|2373.7|2375.1|2372.4|1
1768325060000|2026-01-13 17:24:20|2375.7|2371.7|2375.3|2371.3|2375.7|2371.7|2375.2|2371.2|1
1768325070000|2026-01-13 17:24:30|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|0
1768325080000|2026-01-13 17:24:40|2374.8|2370.8|2373.7|2372.2|2374.9|2372.2|2373.6|2370.4|0
1768325090000|2026-01-13 17:24:50|2373.6|2372.1|2374.8|2370.8|2374.8|2372.2|2373.6|2370.8|0
1768325100000|2026-01-13 17:25:00|2374|2370|2373.9|2369.9|2374|2370|2373.9|2369.9|0
1768325110000|2026-01-13 17:25:10|2373.8|2369.8|2370.4|2368.9|2373.8|2369.8|2370.4|2368.9|3
1768325120000|2026-01-13 17:25:20|2370.9|2366.9|2370.8|2366.8|2370.9|2366.9|2370.7|2366.7|1
1768325130000|2026-01-13 17:25:30|2370.7|2366.7|2370.5|2366.5|2370.7|2367.9|2368.8|2366.5|3
1768325140000|2026-01-13 17:25:40|2371.5|2367.5|2371.1|2369.6|2372.8|2369.9|2369.9|2366.8|4
1768325150000|2026-01-13 17:25:50|2370.9|2369.4|2370.3|2368.8|2372.3|2369.4|2370.3|2366.7|1
1768325160000|2026-01-13 17:26:00|2371.8|2367.8|2370.4|2368.9|2371.8|2368.9|2370|2366.8|0
1768325170000|2026-01-13 17:26:10|2371.3|2367.3|2370.6|2366.6|2371.4|2369|2370.2|2366.6|1
1768325180000|2026-01-13 17:26:20|2369.4|2367.9|2370.3|2366.3|2370.4|2368.1|2368.8|2366.3|0
1768325190000|2026-01-13 17:26:30|2370.4|2366.4|2368.6|2367.1|2370.4|2368.1|2368.6|2365.7|3
1768325200000|2026-01-13 17:26:40|2369.7|2365.7|2369|2367.5|2370.2|2367.5|2368.5|2365.7|1
1768325210000|2026-01-13 17:26:50|2370.2|2366.2|2370.4|2368.9|2372.3|2368.9|2369.1|2366.2|6
1768325220000|2026-01-13 17:27:00|2372.4|2368.4|2372.9|2368.9|2372.9|2368.9|2372.4|2368.4|1
1768325230000|2026-01-13 17:27:10|2373|2369|2371.5|2370|2373.1|2370.3|2371.4|2368.5|1
1768325240000|2026-01-13 17:27:20|2371.4|2369.9|2371|2369.5|2372.7|2370|2371|2368|0
1768325250000|2026-01-13 17:27:30|2371.1|2369.6|2372.9|2368.9|2373.1|2370.3|2371|2368.2|3
1768325260000|2026-01-13 17:27:40|2372.8|2368.8|2372.8|2368.8|2372.9|2369.9|2371.4|2368.5|0
1768325270000|2026-01-13 17:27:50|2372.7|2368.7|2372|2370.5|2372.8|2370.5|2372|2368.7|0
1768325280000|2026-01-13 17:28:00|2372.2|2370.7|2369.1|2367.6|2372.2|2370.7|2368.9|2366.7|7
1768325290000|2026-01-13 17:28:10|2369.2|2367.7|2371.9|2367.9|2373.2|2369.7|2369.2|2367.7|8
1768325300000|2026-01-13 17:28:20|2371.8|2367.8|2372.2|2368.2|2372.2|2369|2370.4|2367.7|2
1768325310000|2026-01-13 17:28:30|2372.1|2368.1|2371.8|2367.8|2372.1|2369.2|2370.3|2367.7|1
1768325320000|2026-01-13 17:28:40|2370.3|2368.8|2371.1|2369.6|2372.3|2369.7|2370.3|2367.6|1
1768325340000|2026-01-13 17:29:00|2370.9|2369.4|2371.5|2367.5|2371.5|2369.4|2370.9|2367.4|1
1768325350000|2026-01-13 17:29:10|2371.2|2367.2|2369.2|2367.7|2371.2|2367.7|2369.1|2366.3|0
1768325360000|2026-01-13 17:29:20|2371.5|2367.5|2370.4|2368.9|2371.5|2368.9|2370|2367.2|3
1768325370000|2026-01-13 17:29:30|2371.6|2367.6|2370.4|2368.9|2371.6|2369|2370.3|2367.5|0
1768325380000|2026-01-13 17:29:40|2371.5|2367.5|2370.3|2368.8|2372.2|2369.4|2370.3|2367.5|2
1768325390000|2026-01-13 17:29:50|2370.2|2368.7|2370.2|2368.7|2370.4|2368.9|2370.2|2368.7|0
1768325400000|2026-01-13 17:30:00|2370.1|2368.6|2372.2|2368.2|2372.7|2369.8|2370.1|2368.1|3
1768325410000|2026-01-13 17:30:10|2372.3|2368.3|2370.2|2368.7|2372.3|2368.9|2370.2|2368|1
1768325420000|2026-01-13 17:30:20|2370.3|2368.8|2370.9|2369.4|2372.3|2369.4|2370.2|2368.3|1
1768325430000|2026-01-13 17:30:30|2370.8|2369.3|2370|2368.5|2372.3|2370.8|2370|2368|4
1768325440000|2026-01-13 17:30:40|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|1
1768325450000|2026-01-13 17:30:50|2370.2|2368.7|2370.7|2369.2|2371.9|2369.8|2370.1|2367.9|2
1768325460000|2026-01-13 17:31:00|2370.8|2369.3|2371.4|2369.9|2371.6|2370.1|2370.5|2369|3
1768325470000|2026-01-13 17:31:10|2371.6|2370.1|2363.9|2359.9|2374|2372.5|2363.9|2359.9|12
1768325480000|2026-01-13 17:31:20|2361.2|2359.7|2366.2|2364.7|2367.8|2365.3|2361|2357.7|7
1768325490000|2026-01-13 17:31:30|2366.4|2364.9|2371.1|2369.6|2372.7|2369.9|2366.4|2364.3|4
1768325500000|2026-01-13 17:31:40|2373|2369|2373.2|2369.2|2373.3|2370.4|2370.9|2368.1|6
1768325510000|2026-01-13 17:31:50|2373.1|2369.1|2374.5|2370.5|2374.5|2371|2372.3|2369.1|3
1768325520000|2026-01-13 17:32:00|2374.4|2370.4|2375.6|2371.6|2375.6|2372.1|2373.4|2370.1|3
1768325530000|2026-01-13 17:32:10|2375.8|2371.8|2376.1|2372.1|2376.6|2373.7|2374.7|2371.8|0
1768325540000|2026-01-13 17:32:20|2376.2|2372.2|2375.3|2373.8|2376.5|2373.9|2375.1|2372.2|0
1768325550000|2026-01-13 17:32:30|2376.4|2372.4|2375.6|2371.6|2376.5|2373.9|2375.1|2371.6|0
1768325560000|2026-01-13 17:32:40|2375.5|2371.5|2375.6|2371.6|2375.9|2373.1|2374.3|2371.5|0
1768325570000|2026-01-13 17:32:50|2375.8|2371.8|2374.2|2372.7|2375.9|2373|2374.2|2371.4|0
1768325580000|2026-01-13 17:33:00|2374.6|2373.1|2374.1|2372.6|2375.5|2373.1|2374.1|2371.4|5
1768325590000|2026-01-13 17:33:10|2375.3|2371.3|2375.2|2371.2|2375.3|2371.6|2372.8|2370.4|6
1768325600000|2026-01-13 17:33:20|2375.5|2371.5|2374.9|2370.9|2375.5|2372.5|2374|2370.7|0
1768325610000|2026-01-13 17:33:30|2375|2371|2374.4|2370.4|2375|2371|2374.2|2370.2|1
1768325620000|2026-01-13 17:33:40|2374.6|2370.6|2374.6|2370.6|2374.7|2370.7|2374.5|2370.5|0
1768325630000|2026-01-13 17:33:50|2373.9|2369.9|2371.6|2370.1|2373.9|2371.2|2371.6|2368.8|0
1768325640000|2026-01-13 17:34:00|2372.8|2368.8|2371.5|2367.5|2372.9|2370.1|2369.9|2366.8|3
1768325650000|2026-01-13 17:34:10|2372.8|2368.8|2372.1|2368.1|2373.6|2370.9|2372.1|2368.1|3
1768325660000|2026-01-13 17:34:20|2372|2368|2373.4|2369.4|2373.4|2369.4|2370.7|2367.8|2
1768325670000|2026-01-13 17:34:30|2371.6|2370.1|2373.4|2369.4|2373.4|2370.1|2371.2|2368.2|2
1768325680000|2026-01-13 17:34:40|2373.5|2369.5|2370.5|2369|2373.5|2370.3|2370.5|2368.4|1
1768325690000|2026-01-13 17:34:50|2372.1|2368.1|2374.2|2370.2|2374.3|2370.3|2370.9|2367.8|3
1768325700000|2026-01-13 17:35:00|2373.4|2369.4|2371.9|2367.9|2373.4|2369.7|2371|2367.9|1
1768325710000|2026-01-13 17:35:10|2372.2|2368.2|2370.7|2369.2|2372.2|2369.2|2370.4|2367.9|2
1768325720000|2026-01-13 17:35:20|2370.8|2369.3|2370.8|2366.8|2370.8|2369.3|2369.5|2366.8|1
1768325730000|2026-01-13 17:35:30|2370.9|2366.9|2373.9|2369.9|2374.1|2370.1|2369.5|2366.8|5
1768325740000|2026-01-13 17:35:40|2373.8|2369.8|2373.4|2369.4|2374.2|2370.2|2373.3|2369.3|3
1768325750000|2026-01-13 17:35:50|2373.3|2369.3|2371.8|2370.3|2373.3|2370.3|2371.7|2368.6|0
1768325760000|2026-01-13 17:36:00|2372.7|2371.2|2375.3|2371.3|2375.4|2371.4|2372.7|2370.3|2
1768325770000|2026-01-13 17:36:10|2375.1|2371.1|2374.6|2373.1|2375.8|2373.1|2374.6|2370.9|5
1768325780000|2026-01-13 17:36:20|2374.7|2373.2|2376.7|2372.7|2376.8|2373.2|2374.6|2372.4|3
1768325790000|2026-01-13 17:36:30|2376.6|2372.6|2376.3|2372.3|2376.8|2372.8|2376.2|2372.2|0
1768325800000|2026-01-13 17:36:40|2376.2|2372.2|2376.7|2372.7|2376.9|2372.9|2376.2|2372.2|4
1768325810000|2026-01-13 17:36:50|2376.6|2372.6|2375.9|2371.9|2376.6|2372.6|2375.8|2371.8|0
1768325820000|2026-01-13 17:37:00|2375|2373.5|2375.9|2371.9|2375.9|2373.5|2375|2371.9|1
1768325830000|2026-01-13 17:37:10|2375.8|2371.8|2374.7|2370.7|2375.8|2372.2|2373.7|2370.7|0
1768325840000|2026-01-13 17:37:20|2374.6|2370.6|2373.8|2369.8|2374.7|2370.7|2373.4|2369.4|2
1768325850000|2026-01-13 17:37:30|2373.7|2369.7|2373.5|2369.5|2373.7|2369.7|2373.5|2369.5|0
1768325860000|2026-01-13 17:37:40|2373.8|2369.8|2373|2369|2373.8|2369.8|2373|2369|0
1768325870000|2026-01-13 17:37:50|2372.7|2368.7|2372.4|2368.4|2372.9|2368.9|2372.4|2368.4|0
1768325880000|2026-01-13 17:38:00|2372.3|2368.3|2372.4|2368.4|2372.7|2368.7|2371.8|2367.8|0
1768325890000|2026-01-13 17:38:10|2372|2368|2372.2|2368.2|2372.2|2368.2|2372|2368|1
1768325900000|2026-01-13 17:38:20|2372.1|2368.1|2369.5|2365.5|2372.1|2369.1|2369.4|2365.5|2
1768325910000|2026-01-13 17:38:30|2369.2|2365.2|2369.2|2365.2|2369.4|2365.4|2369.2|2365.2|0
1768325920000|2026-01-13 17:38:40|2369.1|2365.1|2369.2|2365.2|2370|2366|2367.5|2364.6|9
1768325930000|2026-01-13 17:38:50|2369.3|2365.3|2369.5|2365.5|2369.5|2367.1|2368.6|2365.3|1
1768325940000|2026-01-13 17:39:00|2369.3|2365.3|2369|2365|2369.7|2365.7|2368.3|2364.3|2
1768325950000|2026-01-13 17:39:10|2368.8|2364.8|2368.8|2364.8|2369.1|2365.1|2368.5|2364.5|0
1768325960000|2026-01-13 17:39:20|2368|2364|2371.4|2367.4|2371.4|2367.4|2368|2364|5
1768325970000|2026-01-13 17:39:30|2371.3|2367.3|2370.6|2366.6|2371.3|2367.3|2369.3|2365.3|6
1768325980000|2026-01-13 17:39:40|2370.2|2366.2|2369.1|2365.1|2370.4|2366.4|2369.1|2365.1|8
1768325990000|2026-01-13 17:39:50|2369.2|2365.2|2370.3|2366.3|2370.6|2366.6|2369.2|2365.2|7
1768326000000|2026-01-13 17:40:00|2370.6|2366.6|2371.2|2367.2|2371.5|2367.5|2370.6|2366.6|7
1768326010000|2026-01-13 17:40:10|2371.3|2367.3|2369.9|2368.4|2371.5|2368.5|2369.9|2367.2|1
1768326020000|2026-01-13 17:40:20|2370|2368.5|2369.8|2365.8|2370|2368.5|2369.8|2365.8|1
1768326030000|2026-01-13 17:40:30|2368.5|2367|2370.6|2366.6|2371|2367|2367.9|2366.4|4
1768326040000|2026-01-13 17:40:40|2370.5|2366.5|2371.2|2367.2|2371.2|2368.2|2369.2|2366.5|5
1768326050000|2026-01-13 17:40:50|2370.1|2368.6|2371|2367|2371.2|2368.6|2370|2367|3
1768326060000|2026-01-13 17:41:00|2369.6|2368.1|2368.8|2364.8|2370.1|2368.1|2367.6|2364.6|1
1768326070000|2026-01-13 17:41:10|2367.6|2366.1|2368|2364|2369.7|2366.1|2367.6|2364|2
1768326080000|2026-01-13 17:41:20|2368.1|2364.1|2369.2|2365.2|2369.2|2365.2|2368.1|2364.1|1
1768326090000|2026-01-13 17:41:30|2369.1|2365.1|2370.3|2366.3|2370.4|2367.4|2368.9|2364.9|1
1768326100000|2026-01-13 17:41:40|2370.2|2366.2|2370.8|2366.8|2370.9|2366.9|2370.1|2366.1|1
1768326110000|2026-01-13 17:41:50|2370.5|2366.5|2369.5|2365.5|2370.5|2366.5|2369.5|2365.5|0
1768326120000|2026-01-13 17:42:00|2370|2366|2369.6|2365.6|2370.4|2367.9|2368.1|2365.3|9
1768326130000|2026-01-13 17:42:10|2369.5|2365.5|2369.5|2365.5|2369.9|2366.4|2367.4|2364.4|2
1768326140000|2026-01-13 17:42:20|2369.6|2365.6|2368.9|2364.9|2370.1|2366.1|2368.9|2364.9|1
1768326150000|2026-01-13 17:42:30|2368.8|2364.8|2368.9|2364.9|2368.9|2364.9|2368.1|2364.1|1
1768326160000|2026-01-13 17:42:40|2368|2364|2366.5|2365|2368.3|2365|2366.2|2363.8|9
1768326170000|2026-01-13 17:42:50|2367.9|2363.9|2367.8|2363.8|2368.2|2364.2|2365.6|2362.6|6
1768326180000|2026-01-13 17:43:00|2368|2364|2366.4|2362.4|2368|2365.3|2366.2|2362.2|3
1768326190000|2026-01-13 17:43:10|2366.3|2362.3|2368.7|2364.7|2368.7|2365.5|2365.5|2362.3|9
1768326200000|2026-01-13 17:43:20|2368.9|2364.9|2366.9|2362.9|2368.9|2366|2366.9|2362.9|1
1768326210000|2026-01-13 17:43:30|2367.6|2363.6|2366.1|2362.1|2367.6|2363.6|2365.1|2362.1|4
1768326220000|2026-01-13 17:43:40|2366.2|2362.2|2364.5|2363|2366.3|2363.6|2364.5|2361.9|0
1768326230000|2026-01-13 17:43:50|2364.4|2362.9|2364.1|2362.6|2365.4|2362.9|2364|2360.9|2
1768326240000|2026-01-13 17:44:00|2365.1|2361.1|2362.7|2361.2|2365.1|2362.3|2362.6|2359.7|1
1768326250000|2026-01-13 17:44:10|2362.8|2361.3|2362.7|2361.2|2363.7|2361.3|2362.6|2359.6|0
1768326260000|2026-01-13 17:44:20|2363.8|2359.8|2363.9|2359.9|2364.2|2360.4|2361.9|2358.9|1
1768326270000|2026-01-13 17:44:30|2363.6|2359.6|2363.1|2359.1|2364.7|2361.2|2362.6|2358.7|11
1768326280000|2026-01-13 17:44:40|2363.7|2359.7|2361.6|2360.1|2363.9|2360.1|2361.6|2358.9|3
1768326290000|2026-01-13 17:44:50|2361.5|2360|2363.8|2359.8|2364.2|2361|2360.7|2357.8|7
1768326300000|2026-01-13 17:45:00|2363.3|2359.3|2364.9|2360.9|2365.8|2361.8|2361.9|2359.2|4
1768326310000|2026-01-13 17:45:10|2365|2361|2365.3|2361.3|2365.5|2361.5|2365|2361|0
1768326320000|2026-01-13 17:45:20|2365.4|2361.4|2365.9|2361.9|2366.6|2363.6|2364.7|2361.4|1
1768326330000|2026-01-13 17:45:30|2366|2362|2364.7|2360.7|2366|2362|2364.5|2360.5|1
1768326340000|2026-01-13 17:45:40|2364.5|2360.5|2363.6|2359.6|2364.8|2361.8|2363.2|2359.6|2
1768326350000|2026-01-13 17:45:50|2363.7|2359.7|2363.9|2359.9|2364.4|2360.4|2363.4|2359.4|1
1768326360000|2026-01-13 17:46:00|2364|2360|2364.6|2360.6|2364.6|2361|2362.5|2358.9|0
1768326370000|2026-01-13 17:46:10|2364.7|2360.7|2365.2|2361.2|2365.7|2361.7|2364.6|2360.6|0
1768326380000|2026-01-13 17:46:20|2365.1|2361.1|2364.1|2360.1|2365.2|2361.2|2363.8|2359.8|0
1768326390000|2026-01-13 17:46:30|2363.9|2359.9|2363.1|2359.1|2364.1|2360.1|2363.1|2359.1|2
1768326400000|2026-01-13 17:46:40|2363.3|2359.3|2363.7|2359.7|2364.5|2361.6|2363|2359.3|1
1768326410000|2026-01-13 17:46:50|2363.6|2359.6|2362.5|2358.5|2363.6|2360|2360.6|2358.5|3
1768326420000|2026-01-13 17:47:00|2361.2|2359.7|2360.9|2359.4|2362.6|2359.7|2360.9|2358.6|0
1768326430000|2026-01-13 17:47:10|2361|2359.5|2359.1|2357.6|2361.2|2359.5|2359.1|2356.3|8
1768326440000|2026-01-13 17:47:20|2359|2357.5|2359.2|2355.2|2360.1|2357.5|2358.5|2355|3
1768326450000|2026-01-13 17:47:30|2359|2355|2357.5|2353.5|2359.2|2355.8|2356.9|2353.5|4
1768326460000|2026-01-13 17:47:40|2356.7|2355.2|2356.9|2352.9|2357.6|2355.2|2356.2|2352.9|6
1768326470000|2026-01-13 17:47:50|2357.1|2353.1|2359.8|2355.8|2360.1|2356.1|2357.1|2353.1|7
1768326480000|2026-01-13 17:48:00|2360|2356|2359.3|2355.3|2360|2356|2358.4|2354.4|0
1768326490000|2026-01-13 17:48:10|2359.4|2355.4|2360.1|2356.1|2360.2|2357.5|2359|2355.4|3
1768326500000|2026-01-13 17:48:20|2359.1|2357.6|2362.5|2358.5|2362.5|2358.5|2359.1|2356.1|5
1768326510000|2026-01-13 17:48:30|2362.6|2358.6|2363.2|2359.2|2363.2|2360.6|2362.1|2358.5|4
1768326520000|2026-01-13 17:48:40|2363|2359|2361.5|2357.5|2363|2359|2361.4|2357.4|2
1768326530000|2026-01-13 17:48:50|2362.2|2358.2|2362.5|2358.5|2362.5|2358.5|2362.1|2358.1|3
1768326540000|2026-01-13 17:49:00|2362.4|2358.4|2360.4|2356.4|2362.4|2358.4|2359.2|2356.2|3
1768326550000|2026-01-13 17:49:10|2360.3|2356.3|2359.1|2355.1|2360.4|2356.4|2359.1|2355.1|0
1768326560000|2026-01-13 17:49:20|2359.4|2355.4|2361.6|2357.6|2361.6|2358|2358.3|2355.4|2
1768326570000|2026-01-13 17:49:30|2361.5|2357.5|2360|2358.5|2362.2|2358.5|2359.8|2356.8|2
1768326580000|2026-01-13 17:49:40|2360.1|2358.6|2363.6|2359.6|2363.7|2360.8|2360.1|2358.1|3
1768326590000|2026-01-13 17:49:50|2363.9|2359.9|2362.3|2358.3|2363.9|2359.9|2361.8|2357.8|2
1768326600000|2026-01-13 17:50:00|2362.2|2358.2|2361.3|2357.3|2362.3|2358.6|2359.3|2356.5|2
1768326610000|2026-01-13 17:50:10|2361.2|2357.2|2357.3|2355.8|2361.2|2357.9|2357.3|2354.5|0
1768326620000|2026-01-13 17:50:20|2358.4|2354.4|2359.3|2355.3|2359.7|2357|2357.3|2354.4|4
1768326630000|2026-01-13 17:50:30|2359.4|2355.4|2359.3|2355.3|2361|2357|2359.3|2355.3|4
1768326640000|2026-01-13 17:50:40|2359.6|2355.6|2361.7|2357.7|2361.8|2359.2|2359.2|2355.2|2
1768326650000|2026-01-13 17:50:50|2361.6|2357.6|2360|2356|2361.7|2357.7|2360|2356|0
1768326660000|2026-01-13 17:51:00|2359.3|2355.3|2360.5|2356.5|2360.5|2358.1|2358.6|2355.3|5
1768326670000|2026-01-13 17:51:10|2360.4|2356.4|2358.2|2354.2|2360.5|2357.9|2358.2|2354.2|5
1768326680000|2026-01-13 17:51:20|2358.4|2354.4|2357.1|2355.6|2358.4|2355.9|2355.8|2352.7|6
1768326690000|2026-01-13 17:51:30|2357.2|2355.7|2357.2|2355.7|2359.4|2356.7|2357.2|2354.7|0
1768326700000|2026-01-13 17:51:40|2357.3|2355.8|2358.9|2357.4|2360.2|2357.4|2357.2|2355.7|2
1768326710000|2026-01-13 17:51:50|2359.8|2355.8|2358.7|2354.7|2360.1|2356.1|2357.2|2354.7|2
1768326720000|2026-01-13 17:52:00|2357.2|2355.7|2359.3|2355.3|2359.4|2356.7|2356.3|2353.2|3
1768326730000|2026-01-13 17:52:10|2358.7|2354.7|2359.4|2355.4|2359.4|2356.9|2357.5|2354.6|3
1768326740000|2026-01-13 17:52:20|2358.2|2356.7|2358.2|2354.2|2359.4|2356.7|2358.2|2354.2|0
1768326750000|2026-01-13 17:52:30|2358.3|2354.3|2357.5|2353.5|2358.9|2354.9|2357.5|2353.5|1
1768326760000|2026-01-13 17:52:40|2357.4|2353.4|2357.4|2353.4|2357.6|2353.6|2357.1|2353.1|1
1768326770000|2026-01-13 17:52:50|2356.4|2354.9|2357.2|2353.2|2357.6|2354.9|2356.3|2353|5
1768326780000|2026-01-13 17:53:00|2357|2353|2354.7|2350.7|2357|2354|2352.7|2350|5
1768326790000|2026-01-13 17:53:10|2353.4|2351.9|2357.5|2353.5|2357.5|2353.7|2352.6|2349.7|7
1768326800000|2026-01-13 17:53:20|2357.3|2353.3|2354.1|2350.1|2357.3|2353.3|2352.8|2349.8|3
1768326810000|2026-01-13 17:53:30|2353.6|2349.6|2351.3|2347.3|2353.6|2349.6|2349.9|2346.8|2
1768326820000|2026-01-13 17:53:40|2351.2|2347.2|2353.2|2349.2|2353.2|2349.2|2350|2346.3|5
1768326830000|2026-01-13 17:53:50|2353.3|2349.3|2352.4|2348.4|2354|2350|2352.3|2348.3|1
1768326840000|2026-01-13 17:54:00|2351.9|2347.9|2352|2348|2353.5|2349.5|2351.9|2347.9|8
1768326850000|2026-01-13 17:54:10|2352.1|2348.1|2351.9|2347.9|2352.4|2348.4|2351.9|2347.9|0
1768326860000|2026-01-13 17:54:20|2352.1|2348.1|2351.1|2349.6|2352.4|2349.6|2351|2347.8|0
1768326870000|2026-01-13 17:54:30|2352.2|2348.2|2353.8|2349.8|2354|2350|2351|2348.2|4
1768326880000|2026-01-13 17:54:40|2353.7|2349.7|2353.9|2349.9|2354.2|2350.2|2352.8|2348.8|1
1768326890000|2026-01-13 17:54:50|2353.1|2349.1|2355.4|2351.4|2355.4|2351.8|2352.1|2349.1|6
1768326900000|2026-01-13 17:55:00|2355.6|2351.6|2352.2|2348.2|2355.8|2351.8|2352.1|2348.2|4
1768326910000|2026-01-13 17:55:10|2352.1|2348.1|2350.8|2346.8|2352.5|2349.3|2350.7|2346.8|3
1768326920000|2026-01-13 17:55:20|2350.2|2346.2|2349.6|2345.6|2350.2|2347.3|2348|2344.8|2
1768326930000|2026-01-13 17:55:30|2348.1|2346.6|2347.9|2343.9|2349.5|2346.6|2347.9|2343.9|6
1768326940000|2026-01-13 17:55:40|2347.8|2343.8|2349.3|2345.3|2349.3|2345.9|2346.7|2343.8|4
1768326950000|2026-01-13 17:55:50|2349.5|2345.5|2348.3|2346.8|2350.3|2346.9|2348|2345.5|7
1768326960000|2026-01-13 17:56:00|2348.2|2346.7|2348|2344|2349.3|2346.7|2348|2344|4
1768326970000|2026-01-13 17:56:10|2347.8|2343.8|2350.6|2346.6|2351.2|2347.2|2346.4|2343.8|6
1768326980000|2026-01-13 17:56:20|2350.8|2346.8|2351.5|2347.5|2352.5|2350.2|2350.1|2346.1|1
1768326990000|2026-01-13 17:56:30|2351.4|2347.4|2350.8|2346.8|2351.8|2347.8|2350.8|2346.8|2
1768327000000|2026-01-13 17:56:40|2350.7|2346.7|2349.1|2345.1|2350.7|2347.1|2348.5|2344.5|3
1768327010000|2026-01-13 17:56:50|2349|2345|2349.6|2345.6|2349.6|2347.1|2347.4|2344.7|4
1768327020000|2026-01-13 17:57:00|2348.6|2347.1|2349.2|2345.2|2350.8|2347.1|2348.3|2345.2|3
1768327030000|2026-01-13 17:57:10|2348.2|2346.7|2349.7|2345.7|2349.8|2346.7|2348.2|2344.2|4
1768327040000|2026-01-13 17:57:20|2348.5|2347|2353.6|2349.6|2353.6|2350.5|2348.5|2347|6
1768327050000|2026-01-13 17:57:30|2353.5|2349.5|2352.1|2350.6|2354.7|2350.7|2352.1|2349.5|17
1768327060000|2026-01-13 17:57:40|2352.8|2348.8|2352|2348|2353.1|2349.1|2351.9|2347.9|2
1768327070000|2026-01-13 17:57:50|2350.8|2349.3|2352.6|2348.6|2353.6|2349.9|2350.8|2348.4|4
1768327080000|2026-01-13 17:58:00|2352.7|2348.7|2351.8|2347.8|2355.4|2351.4|2349.9|2347.3|6
1768327090000|2026-01-13 17:58:10|2351.6|2347.6|2347.1|2343.1|2351.6|2347.6|2346.3|2342.3|9
1768327100000|2026-01-13 17:58:20|2347|2343|2343.3|2339.3|2347.2|2344.8|2342.5|2339|10
1768327110000|2026-01-13 17:58:30|2343.7|2339.7|2343.9|2339.9|2344.4|2340.4|2343.7|2339.7|3
1768327120000|2026-01-13 17:58:40|2344.1|2340.1|2344.3|2340.3|2344.5|2340.8|2342.3|2338.9|3
1768327130000|2026-01-13 17:58:50|2344.2|2340.2|2345.2|2341.2|2345.2|2341.2|2344.2|2340.2|2
1768327140000|2026-01-13 17:59:00|2346.6|2342.6|2349.2|2345.2|2349.2|2345.2|2345.5|2342.4|13
1768327150000|2026-01-13 17:59:10|2349.1|2345.1|2349.4|2345.4|2350|2346.6|2347.9|2343.9|10
1768327160000|2026-01-13 17:59:20|2349.5|2345.5|2349.7|2345.7|2350|2346|2349.4|2345.4|5
1768327170000|2026-01-13 17:59:30|2354|2350|2354.3|2350.3|2355.6|2351.9|2353.3|2349.7|11
1768327180000|2026-01-13 17:59:40|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|1
1768327190000|2026-01-13 17:59:50|2354.9|2350.9|2354.4|2350.4|2355.1|2351.1|2354.4|2350.4|1
1768327200000|2026-01-13 18:00:00|2354.3|2350.3|2353.4|2349.4|2355.3|2351.3|2350.8|2348.5|8
1768327210000|2026-01-13 18:00:10|2353.5|2349.5|2355.3|2351.3|2355.6|2351.6|2353.3|2349.3|9
1768327220000|2026-01-13 18:00:20|2355.2|2351.2|2356.1|2352.1|2356.1|2353.2|2354.7|2351.2|1
1768327230000|2026-01-13 18:00:30|2354.5|2350.5|2355.1|2351.1|2355.1|2351.1|2353.4|2349.4|9
1768327240000|2026-01-13 18:00:40|2355.2|2351.2|2354.7|2350.7|2355.2|2351.2|2354.6|2350.6|0
1768327250000|2026-01-13 18:00:50|2353.9|2349.9|2354.1|2350.1|2355|2352.6|2353.6|2349.7|9
1768327260000|2026-01-13 18:01:00|2354|2350|2355.4|2351.4|2355.8|2351.8|2352.9|2348.9|5
1768327270000|2026-01-13 18:01:10|2355|2351|2354.8|2350.8|2355.2|2351.2|2354.2|2350.2|2
1768327280000|2026-01-13 18:01:20|2354.9|2350.9|2357.3|2353.3|2359.2|2355.2|2354.9|2350.9|8
1768327290000|2026-01-13 18:01:30|2357|2353|2356.3|2352.3|2357|2353|2356.3|2352.3|2
1768327300000|2026-01-13 18:01:40|2355.6|2351.6|2353.4|2349.4|2355.8|2351.8|2353.2|2349.2|3
1768327310000|2026-01-13 18:01:50|2353.5|2349.5|2354.2|2350.2|2354.2|2350.2|2353.5|2349.5|1
1768327320000|2026-01-13 18:02:00|2354.5|2350.5|2354.4|2350.4|2354.5|2350.5|2354.4|2350.4|0
1768327330000|2026-01-13 18:02:10|2354.3|2350.3|2351|2347|2354.3|2350.3|2351|2347|1
1768327340000|2026-01-13 18:02:20|2351.4|2347.4|2352.4|2348.4|2352.9|2349|2350.5|2347|4
1768327350000|2026-01-13 18:02:30|2352.8|2348.8|2353.5|2352|2354.5|2352|2351.8|2348.5|3
1768327360000|2026-01-13 18:02:40|2353.6|2352.1|2353.9|2349.9|2355.8|2352.1|2353.4|2349.7|5
1768327370000|2026-01-13 18:02:50|2353.5|2349.5|2352.1|2348.1|2353.5|2350|2351.5|2347.5|4
1768327380000|2026-01-13 18:03:00|2354.6|2350.6|2353.3|2349.3|2354.6|2351.4|2352.1|2349.2|17
1768327390000|2026-01-13 18:03:10|2352.8|2348.8|2351.3|2349.8|2352.8|2350.6|2350.6|2348.3|24
1768327400000|2026-01-13 18:03:20|2351.8|2350.3|2352.8|2351.3|2353.4|2351.9|2351.2|2349.7|12
1768327410000|2026-01-13 18:03:30|2352.1|2350.6|2354.8|2350.8|2355.1|2352.6|2351.8|2350.3|27
1768327420000|2026-01-13 18:03:40|2353.4|2351.9|2352.5|2351|2354.2|2352.2|2352.2|2349.5|28
1768327430000|2026-01-13 18:03:50|2353|2351.5|2353.3|2351.8|2353.3|2351.8|2352.7|2351.2|15
1768327440000|2026-01-13 18:04:00|2353.4|2351.9|2353.9|2352.4|2354.8|2352.7|2352.9|2350.8|20
1768327450000|2026-01-13 18:04:10|2354|2352.5|2355.1|2353.6|2356|2353.9|2353.9|2351.6|33
1768327460000|2026-01-13 18:04:20|2355.2|2353.7|2357.1|2355.6|2357.2|2355.7|2355.1|2353.6|13
1768327470000|2026-01-13 18:04:30|2357.7|2356.2|2355.3|2353.8|2357.7|2356.2|2355.2|2353.7|49
1768327480000|2026-01-13 18:04:40|2356|2354.5|2355.1|2353.6|2356.2|2354.7|2355.1|2353.6|32
1768327490000|2026-01-13 18:04:50|2354.9|2353.4|2354.5|2353|2354.9|2353.4|2353.8|2352.3|46
1768327500000|2026-01-13 18:05:00|2354.4|2352.9|2353|2351.5|2354.9|2352.9|2351.4|2348.6|7
1768327510000|2026-01-13 18:05:10|2351.4|2349.9|2353.3|2351.8|2355.4|2352.9|2351.4|2349.9|10
1768327520000|2026-01-13 18:05:20|2353.2|2351.7|2353.8|2352.3|2355.5|2352.9|2352.4|2349.7|13
1768327530000|2026-01-13 18:05:30|2354.5|2350.5|2354.2|2352.7|2356.1|2352.7|2353.2|2350.4|13
1768327540000|2026-01-13 18:05:40|2355.2|2353.7|2355|2353.5|2356.4|2353.9|2354.3|2351.6|10
1768327550000|2026-01-13 18:05:50|2354.7|2353.2|2353.2|2351.7|2355.7|2353.4|2352.4|2350.1|2
1768327560000|2026-01-13 18:06:00|2353.3|2351.8|2353.8|2352.3|2354.8|2352.3|2351.9|2348.9|6
1768327570000|2026-01-13 18:06:10|2354.8|2350.8|2354.7|2353.2|2355.9|2353.2|2352.6|2350.1|1
1768327580000|2026-01-13 18:06:20|2355.9|2351.9|2355.8|2351.8|2356.2|2354.5|2354.7|2351.8|10
1768327590000|2026-01-13 18:06:30|2354.3|2352.8|2354.9|2353.4|2356.3|2353.4|2354|2350.9|3
1768327600000|2026-01-13 18:06:40|2356.3|2352.3|2355.2|2353.7|2356.3|2353.7|2354.8|2352.1|0
1768327610000|2026-01-13 18:06:50|2355.3|2353.8|2357.4|2355.9|2359.1|2355.9|2355.3|2353.8|4
1768327620000|2026-01-13 18:07:00|2358.4|2354.4|2359.9|2358.4|2361.1|2358.5|2357.2|2354.4|3
1768327630000|2026-01-13 18:07:10|2360.2|2358.7|2361|2357|2361.5|2359|2359.8|2356.9|9
1768327640000|2026-01-13 18:07:20|2360.9|2356.9|2364.1|2360.1|2364.1|2360.3|2359|2355.8|7
1768327650000|2026-01-13 18:07:30|2363|2361.5|2362.6|2361.1|2364.1|2361.5|2362.4|2359.4|1
1768327660000|2026-01-13 18:07:40|2363.7|2359.7|2363.4|2359.4|2363.7|2361.4|2362.2|2359.3|5
1768327670000|2026-01-13 18:07:50|2363.9|2359.9|2363.7|2359.7|2364.1|2361.2|2362.7|2358.8|4
1768327680000|2026-01-13 18:08:00|2363.6|2359.6|2363.8|2359.8|2364.3|2360.3|2360.7|2357.9|5
1768327690000|2026-01-13 18:08:10|2363.9|2359.9|2363.1|2359.1|2364.5|2360.9|2362.4|2358.9|1
1768327700000|2026-01-13 18:08:20|2363.3|2359.3|2362.4|2358.4|2363.5|2359.5|2360.5|2358|4
1768327710000|2026-01-13 18:08:30|2362.3|2358.3|2361.3|2357.3|2362.3|2359.6|2360.5|2356.8|2
1768327720000|2026-01-13 18:08:40|2360.4|2358.9|2362.8|2358.8|2362.8|2359|2360.3|2357.3|5
1768327730000|2026-01-13 18:08:50|2362.9|2358.9|2360.3|2358.8|2362.9|2360|2360.3|2358.8|4
1768327740000|2026-01-13 18:09:00|2359.9|2358.4|2361.9|2357.9|2362.6|2358.9|2359.5|2356.6|5
1768327750000|2026-01-13 18:09:10|2362|2358|2360|2356|2362|2358|2359|2356|13
1768327760000|2026-01-13 18:09:20|2358.8|2357.3|2358.9|2357.4|2360|2357.4|2358.8|2356|0
1768327770000|2026-01-13 18:09:30|2359.7|2358.2|2361|2359.5|2362.1|2359.5|2359.2|2357.5|6
1768327780000|2026-01-13 18:09:40|2361.5|2357.5|2360.2|2356.2|2361.8|2358.7|2358.7|2356.1|2
1768327790000|2026-01-13 18:09:50|2360.4|2356.4|2358.6|2357.1|2360.9|2357.2|2358.5|2356.1|0
1768327800000|2026-01-13 18:10:00|2360.1|2356.1|2358.3|2354.3|2360.1|2357.1|2357.1|2353.4|4
1768327810000|2026-01-13 18:10:10|2359.4|2355.4|2355.8|2354.3|2359.4|2355.4|2355.7|2353.2|1
1768327820000|2026-01-13 18:10:20|2357.7|2353.7|2359.7|2358.2|2361.1|2358.2|2357.2|2353.7|3
1768327830000|2026-01-13 18:10:30|2359.8|2358.3|2362.1|2358.1|2362.1|2360|2359.8|2357.2|1
1768327840000|2026-01-13 18:10:40|2361.8|2357.8|2362.6|2358.6|2362.6|2359.8|2361|2357.8|1
1768327850000|2026-01-13 18:10:50|2362.7|2358.7|2361.2|2357.2|2362.7|2359.9|2360.1|2356.6|4
1768327860000|2026-01-13 18:11:00|2361.3|2357.3|2360.4|2358.9|2362.5|2358.9|2360.4|2357.3|1
1768327870000|2026-01-13 18:11:10|2360.5|2359|2359|2357.5|2361.5|2359|2359|2356.4|0
1768327880000|2026-01-13 18:11:20|2358.9|2357.4|2359|2357.5|2359|2357.5|2358.9|2357.4|0
1768327890000|2026-01-13 18:11:30|2358.9|2357.4|2359|2357.5|2359|2357.5|2358.9|2357.4|0
1768327910000|2026-01-13 18:11:50|2358.9|2357.4|2358.5|2354.5|2358.9|2357.4|2356.5|2353.5|2
1768327920000|2026-01-13 18:12:00|2358.2|2354.2|2362|2358|2362|2358|2357.7|2353.7|7
1768327930000|2026-01-13 18:12:10|2362.2|2358.2|2362.2|2358.2|2362.2|2359.6|2360.6|2357.6|0
1768327940000|2026-01-13 18:12:20|2362.1|2358.1|2363.2|2359.2|2363.3|2360.8|2361.2|2358.1|2
1768327950000|2026-01-13 18:12:30|2363|2359|2362.9|2358.9|2363|2359|2362.7|2358.7|0
1768327960000|2026-01-13 18:12:40|2363|2359|2362.2|2360.7|2363.3|2360.7|2362.1|2359|0
1768327970000|2026-01-13 18:12:50|2362.1|2360.6|2362.5|2358.5|2363.2|2360.6|2362|2358.4|0
1768327980000|2026-01-13 18:13:00|2362.4|2358.4|2362.3|2358.3|2362.5|2359.9|2361.2|2358.3|0
1768327990000|2026-01-13 18:13:10|2362.2|2358.2|2360.7|2359.2|2362.2|2359.2|2360.7|2357.8|0
1768328000000|2026-01-13 18:13:20|2360.8|2359.3|2361.7|2357.7|2361.8|2359.4|2360.8|2357.7|1
1768328010000|2026-01-13 18:13:30|2360.5|2359|2361.7|2357.7|2361.7|2359|2360.5|2357.7|0
1768328020000|2026-01-13 18:13:40|2360.7|2359.2|2360.8|2359.3|2360.8|2359.3|2360.7|2359.2|4
1768328030000|2026-01-13 18:13:50|2360.7|2359.2|2360.8|2359.3|2360.8|2359.3|2360.7|2359.2|0
1768328040000|2026-01-13 18:14:00|2360.7|2359.2|2360.7|2359.2|2360.8|2359.3|2360.7|2359.2|0
1768328050000|2026-01-13 18:14:10|2360.8|2359.3|2359.4|2357.9|2361.5|2359.3|2359.4|2356.9|3
1768328060000|2026-01-13 18:14:20|2359.5|2358|2361.4|2359.9|2361.8|2360.2|2359.4|2357.7|2
1768328070000|2026-01-13 18:14:30|2362.2|2358.2|2360.9|2359.4|2362.2|2359.5|2360.7|2357.9|0
1768328080000|2026-01-13 18:14:40|2360.7|2359.2|2360.9|2359.4|2361.1|2359.6|2360.7|2359.2|0
1768328090000|2026-01-13 18:14:50|2361.3|2359.8|2361.8|2360.3|2362|2360.5|2361.3|2359.8|11
1768328100000|2026-01-13 18:15:00|2361.6|2360.1|2362.7|2361.2|2363|2361.5|2360.8|2358.2|12
1768328110000|2026-01-13 18:15:10|2362.8|2361.3|2363.8|2359.8|2363.9|2361.5|2362.7|2359.8|1
1768328120000|2026-01-13 18:15:20|2362.5|2361|2362.6|2361.1|2363.9|2361.4|2362.1|2359|2
1768328130000|2026-01-13 18:15:30|2362.8|2361.3|2366.8|2362.8|2366.9|2363.9|2362.8|2361.3|4
1768328140000|2026-01-13 18:15:40|2366.9|2362.9|2366.2|2362.2|2366.9|2362.9|2365.9|2361.9|1
1768328150000|2026-01-13 18:15:50|2366.1|2362.1|2365.6|2361.6|2366.1|2363.1|2363.8|2361.5|2
1768328160000|2026-01-13 18:16:00|2365.4|2361.4|2365.1|2361.1|2365.8|2361.8|2365.1|2361.1|0
1768328170000|2026-01-13 18:16:10|2363.8|2362.3|2363|2359|2365|2362.3|2361.3|2357.6|2
1768328180000|2026-01-13 18:16:20|2363.2|2359.2|2364.6|2360.6|2364.6|2360.6|2362.9|2358.9|0
1768328190000|2026-01-13 18:16:30|2364.5|2360.5|2363.5|2359.5|2364.5|2360.5|2363.1|2359.1|0
1768328200000|2026-01-13 18:16:40|2363.6|2359.6|2362.5|2361|2363.6|2361|2362.4|2359.5|1
1768328210000|2026-01-13 18:16:50|2362.4|2360.9|2360.9|2356.9|2363.4|2360.9|2360.9|2356.9|2
1768328220000|2026-01-13 18:17:00|2361|2357|2359.9|2358.4|2361|2358.4|2359.5|2356.9|2
1768328230000|2026-01-13 18:17:10|2359.8|2358.3|2357.5|2353.5|2359.8|2358.3|2355.2|2352.5|12
1768328240000|2026-01-13 18:17:20|2357.6|2353.6|2359|2355|2359.2|2356.2|2357.6|2353.6|6
1768328250000|2026-01-13 18:17:30|2359.2|2355.2|2356.2|2354.7|2359.2|2355.9|2356.2|2353.7|1
1768328260000|2026-01-13 18:17:40|2356.1|2354.6|2356.3|2354.8|2358.5|2354.8|2356.1|2353.6|3
1768328270000|2026-01-13 18:17:50|2354.8|2352.3|2356.1|2352.1|2356.3|2353.3|2354.7|2352.1|1
1768328280000|2026-01-13 18:18:00|2356.2|2352.2|2355.9|2351.9|2356.7|2353.2|2353.5|2351|2
1768328290000|2026-01-13 18:18:10|2355.7|2351.7|2358.6|2354.6|2358.8|2354.8|2354.6|2351.5|3
1768328300000|2026-01-13 18:18:20|2358.7|2354.7|2357.2|2355.7|2358.7|2355.8|2357.2|2354.6|0
1768328310000|2026-01-13 18:18:30|2357.3|2355.8|2357.1|2355.6|2357.3|2355.8|2357.1|2355.6|1
1768328320000|2026-01-13 18:18:40|2357|2355.5|2356.4|2354.9|2357.4|2355.5|2356.2|2353.4|23
1768328330000|2026-01-13 18:18:50|2356.3|2354.8|2356.3|2352.3|2356.6|2354.8|2356.3|2352.3|2
1768328340000|2026-01-13 18:19:00|2356.4|2352.4|2354|2352.5|2358|2354.2|2353.8|2350.8|4
1768328350000|2026-01-13 18:19:10|2356|2352|2354.4|2350.4|2356|2352|2352.9|2349.9|8
1768328360000|2026-01-13 18:19:20|2352.9|2351.4|2354.1|2350.1|2354.2|2351.4|2351.9|2349.2|2
1768328370000|2026-01-13 18:19:30|2354.2|2350.2|2354.3|2350.3|2354.6|2350.6|2354.2|2350.2|0
1768328380000|2026-01-13 18:19:40|2354.4|2350.4|2354.7|2350.7|2354.8|2351.5|2352.4|2350.1|3
1768328390000|2026-01-13 18:19:50|2354.8|2350.8|2357.5|2353.5|2357.5|2353.5|2354.4|2350.4|2
1768328400000|2026-01-13 18:20:00|2357.6|2353.6|2357.7|2353.7|2357.8|2355|2355.8|2352.7|2
1768328410000|2026-01-13 18:20:10|2357.5|2353.5|2356.3|2352.3|2357.5|2354.3|2355.8|2352.3|1
1768328420000|2026-01-13 18:20:20|2355.9|2351.9|2356.2|2352.2|2356.8|2352.8|2355.9|2351.9|0
1768328430000|2026-01-13 18:20:30|2356.7|2352.7|2357.1|2353.1|2357.2|2354.6|2356.1|2352.4|1
1768328440000|2026-01-13 18:20:40|2356.8|2352.8|2357.1|2355.6|2358.3|2355.8|2355.9|2352.8|3
1768328450000|2026-01-13 18:20:50|2358.1|2354.1|2357.5|2353.5|2358.3|2355.8|2356.9|2353.5|7
1768328460000|2026-01-13 18:21:00|2356.9|2352.9|2350.3|2346.3|2357.7|2353.7|2348.8|2346|11
1768328470000|2026-01-13 18:21:10|2350.4|2346.4|2350.1|2346.1|2351.2|2347.2|2349.7|2345.7|7
1768328480000|2026-01-13 18:21:20|2350.2|2346.2|2353.8|2349.8|2354.6|2350.6|2350.2|2346.2|3
1768328490000|2026-01-13 18:21:30|2353.5|2349.5|2353.7|2349.7|2354.5|2350.5|2353.5|2349.5|0
1768328500000|2026-01-13 18:21:40|2351.4|2349.9|2355.1|2351.1|2355.1|2351.1|2351.4|2349.7|1
1768328510000|2026-01-13 18:21:50|2354|2352.5|2353.8|2349.8|2355.1|2352.5|2352.2|2349.5|1
1768328520000|2026-01-13 18:22:00|2354.6|2350.6|2357.7|2353.7|2357.8|2353.8|2353.8|2350.5|6
1768328530000|2026-01-13 18:22:10|2357.8|2353.8|2360.6|2356.6|2361.3|2357.3|2357.7|2353.7|1
1768328540000|2026-01-13 18:22:20|2361|2357|2359.3|2357.8|2362.6|2358.9|2359.3|2356.7|4
1768328550000|2026-01-13 18:22:30|2360.8|2356.8|2360.1|2356.1|2360.8|2358.1|2358.8|2355.9|0
1768328560000|2026-01-13 18:22:40|2360|2356|2360.3|2356.3|2361.1|2358.4|2359|2355.9|1
1768328570000|2026-01-13 18:22:50|2359.3|2357.8|2360|2356|2361.1|2358.6|2358.9|2355.5|2
1768328580000|2026-01-13 18:23:00|2359.9|2355.9|2359.4|2355.4|2360.2|2357.6|2358.6|2354.6|5
1768328590000|2026-01-13 18:23:10|2359.2|2355.2|2359.6|2355.6|2360|2356|2359.1|2355.1|6
1768328600000|2026-01-13 18:23:20|2359.7|2355.7|2358.5|2354.5|2359.7|2355.7|2358.3|2354.3|1
1768328610000|2026-01-13 18:23:30|2358.6|2354.6|2359.2|2355.2|2359.2|2355.2|2358.6|2354.6|0
1768328620000|2026-01-13 18:23:40|2360.1|2356.1|2359|2355|2360.2|2356.2|2358.6|2354.6|5
1768328630000|2026-01-13 18:23:50|2360.1|2356.1|2359.6|2355.6|2360.1|2356.1|2357.2|2355.6|3
1768328640000|2026-01-13 18:24:00|2359.5|2355.5|2353.7|2349.7|2359.5|2355.5|2353.7|2349.7|3
1768328650000|2026-01-13 18:24:10|2353.6|2349.6|2355.3|2351.3|2356.4|2352.4|2353.6|2349.6|0
1768328660000|2026-01-13 18:24:20|2355.4|2351.4|2355.2|2351.2|2356.1|2352.1|2354.4|2350.4|2
1768328670000|2026-01-13 18:24:30|2355.3|2351.3|2356|2352|2356.9|2352.9|2355.2|2351.2|2
1768328680000|2026-01-13 18:24:40|2357.2|2353.2|2357.8|2353.8|2358.3|2354.3|2357.2|2353.2|0
1768328690000|2026-01-13 18:24:50|2358.7|2354.7|2357.1|2353.1|2358.7|2354.7|2357|2353|4
1768328700000|2026-01-13 18:25:00|2356.1|2354.6|2357.7|2353.7|2357.8|2354.6|2356.1|2353.7|2
1768328710000|2026-01-13 18:25:10|2357.6|2353.6|2357.3|2353.3|2357.6|2353.6|2357.3|2353.3|2
1768328720000|2026-01-13 18:25:20|2357.4|2353.4|2360.1|2356.1|2360.1|2356.1|2356.3|2353.4|6
1768328730000|2026-01-13 18:25:30|2360.9|2356.9|2360.8|2356.8|2361.1|2357.1|2360.8|2356.8|1
1768328740000|2026-01-13 18:25:40|2360.7|2356.7|2361.1|2357.1|2361.2|2358.6|2360|2356.7|2
1768328750000|2026-01-13 18:25:50|2359.2|2357.7|2360.1|2358.6|2361.2|2358.7|2359.2|2357.1|1
1768328760000|2026-01-13 18:26:00|2360|2358.5|2360|2356|2361|2358.5|2359.5|2355.5|3
1768328770000|2026-01-13 18:26:10|2359.9|2355.9|2360|2356|2360|2356.9|2358.4|2355.6|0
1768328780000|2026-01-13 18:26:20|2359.8|2355.8|2359.4|2355.4|2359.9|2355.9|2359|2355|0
1768328790000|2026-01-13 18:26:30|2359.5|2355.5|2360|2356|2360.1|2356.1|2359.5|2355.5|0
1768328800000|2026-01-13 18:26:40|2359.9|2355.9|2360.6|2356.6|2360.6|2356.6|2359.8|2355.8|0
1768328810000|2026-01-13 18:26:50|2360.5|2356.5|2362.7|2358.7|2362.9|2359.7|2360.5|2356.5|3
1768328820000|2026-01-13 18:27:00|2363|2359|2361.2|2359.7|2363|2359.7|2361.2|2358.7|0
1768328830000|2026-01-13 18:27:10|2362.8|2358.8|2362.9|2358.9|2362.9|2358.9|2362.8|2358.8|2
1768328850000|2026-01-13 18:27:30|2362.8|2358.8|2362.8|2358.8|2362.9|2358.9|2362.8|2358.8|0
1768328860000|2026-01-13 18:27:40|2361.9|2360.4|2359.5|2358|2362.7|2360.4|2359.5|2356.9|3
1768328870000|2026-01-13 18:27:50|2360.6|2356.6|2359.5|2358|2360.6|2358|2359.5|2356.3|0
1768328880000|2026-01-13 18:28:00|2360.5|2356.5|2359.5|2358|2360.5|2358|2359.5|2356.5|0
1768328890000|2026-01-13 18:28:10|2359.2|2357.7|2358.9|2357.4|2359.2|2357.7|2357.7|2354.7|4
1768328900000|2026-01-13 18:28:20|2359.6|2355.6|2358.9|2354.9|2359.6|2356.6|2358.1|2354.8|2
1768328910000|2026-01-13 18:28:30|2358.8|2354.8|2357.4|2353.4|2359.2|2356|2357.2|2353.4|5
1768328920000|2026-01-13 18:28:40|2355.9|2354.4|2356.8|2352.8|2357.6|2354.4|2354.4|2351.5|3
1768328930000|2026-01-13 18:28:50|2356.7|2352.7|2355.9|2351.9|2356.9|2352.9|2355.9|2351.9|0
1768328940000|2026-01-13 18:29:00|2356|2352|2356|2352|2356|2353.5|2354.8|2352|0
1768328950000|2026-01-13 18:29:10|2354.8|2353.3|2356.7|2352.7|2357.5|2353.5|2354.8|2352|3
1768328960000|2026-01-13 18:29:20|2355.3|2353.8|2357.3|2353.3|2357.4|2353.8|2354.7|2351.7|1
1768328970000|2026-01-13 18:29:30|2357.4|2353.4|2360.5|2356.5|2360.5|2356.5|2357.4|2353.4|1
1768328980000|2026-01-13 18:29:40|2360.4|2356.4|2358.8|2357.3|2360.9|2357.5|2358.8|2356.2|0
1768328990000|2026-01-13 18:29:50|2359|2357.5|2359.9|2355.9|2359.9|2357.5|2358.7|2355.8|1
1768329000000|2026-01-13 18:30:00|2358.7|2357.2|2359.8|2355.8|2359.9|2357.2|2358.7|2355.8|0
1768329010000|2026-01-13 18:30:10|2358.3|2356.8|2359.6|2355.6|2359.8|2356.8|2358|2354.4|3
1768329020000|2026-01-13 18:30:20|2359.5|2355.5|2357.9|2353.9|2359.6|2356.2|2357.7|2353.9|3
1768329030000|2026-01-13 18:30:30|2358.2|2354.2|2357.6|2353.6|2358.6|2354.6|2357.6|2353.6|0
1768329040000|2026-01-13 18:30:40|2356.6|2355.1|2359.1|2355.1|2359.3|2355.3|2356.4|2354.9|2
1768329050000|2026-01-13 18:30:50|2357.6|2356.1|2358|2356.5|2359.1|2356.8|2357.6|2355.1|1
1768329060000|2026-01-13 18:31:00|2358.1|2356.6|2358.6|2354.6|2359.1|2356.6|2358|2354.4|1
1768329070000|2026-01-13 18:31:10|2357.4|2355.9|2361.7|2357.7|2361.9|2358.5|2357.4|2355.9|5
1768329080000|2026-01-13 18:31:20|2361.8|2357.8|2362.4|2358.4|2362.4|2358.4|2361.3|2357.3|4
1768329090000|2026-01-13 18:31:30|2362.3|2358.3|2362.4|2360.9|2363.2|2360.9|2362.3|2358.3|0
1768329100000|2026-01-13 18:31:40|2362.9|2358.9|2363.1|2359.1|2363.3|2359.3|2362.8|2358.8|2
1768329110000|2026-01-13 18:31:50|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|0
1768329120000|2026-01-13 18:32:00|2363|2359|2362.4|2358.4|2363.1|2359.1|2362.3|2358.3|0
1768329130000|2026-01-13 18:32:10|2362.2|2358.2|2361.8|2357.8|2362.2|2358.2|2361.5|2357.5|0
1768329140000|2026-01-13 18:32:20|2362|2358|2362.2|2358.2|2362.5|2358.5|2361.8|2357.8|1
1768329150000|2026-01-13 18:32:30|2362.1|2358.1|2361.2|2357.2|2362.1|2358.7|2360.1|2357.2|0
1768329170000|2026-01-13 18:32:50|2361.7|2357.7|2362|2360.5|2362.2|2360.5|2361.7|2357.7|1
1768329180000|2026-01-13 18:33:00|2362.8|2358.8|2362.8|2358.8|2362.9|2358.9|2362.4|2358.4|1
1768329190000|2026-01-13 18:33:10|2362.7|2358.7|2362|2358|2362.8|2358.8|2362|2358|0
1768329200000|2026-01-13 18:33:20|2362.2|2358.2|2363.2|2359.2|2363.2|2359.2|2362.2|2358.2|0
1768329210000|2026-01-13 18:33:30|2363.1|2359.1|2362.9|2358.9|2363.2|2359.2|2362.9|2358.9|1
1768329220000|2026-01-13 18:33:40|2362.6|2358.6|2362.2|2358.2|2362.6|2358.6|2362.2|2358.2|0
1768329230000|2026-01-13 18:33:50|2362.1|2358.1|2361|2359.5|2362.1|2359.5|2360.9|2358|0
1768329240000|2026-01-13 18:34:00|2360.9|2359.4|2361|2359.5|2362.1|2359.5|2360.9|2358|0
1768329250000|2026-01-13 18:34:10|2362.1|2358.1|2360|2356|2362.1|2358.4|2359.8|2355.8|0
1768329260000|2026-01-13 18:34:20|2359.9|2355.9|2358.5|2357|2359.9|2357.2|2358.5|2355.9|0
1768329270000|2026-01-13 18:34:30|2358.4|2356.9|2359.9|2355.9|2360|2357|2358.4|2355.8|1
1768329280000|2026-01-13 18:34:40|2360|2356|2357|2355.5|2360|2357|2356.9|2354.4|1
1768329290000|2026-01-13 18:34:50|2356.9|2355.4|2357.5|2356|2358.5|2356|2356.9|2354.5|0
1768329300000|2026-01-13 18:35:00|2357.4|2355.9|2361.2|2357.2|2361.2|2357.8|2357.4|2355.5|6
1768329310000|2026-01-13 18:35:10|2361.4|2357.4|2360.1|2358.6|2361.6|2358.6|2359.8|2357.3|1
1768329320000|2026-01-13 18:35:20|2360.2|2358.7|2361.1|2359.6|2362.2|2359.6|2360.2|2358.2|1
1768329330000|2026-01-13 18:35:30|2363.1|2359.1|2362|2360.5|2363.2|2360.6|2361.8|2359.1|2
1768329340000|2026-01-13 18:35:40|2361.9|2360.4|2361.7|2357.7|2362.1|2360.5|2360.5|2357.7|3
1768329350000|2026-01-13 18:35:50|2360.3|2358.8|2359.1|2357.6|2360.9|2358.8|2359.1|2356.1|0
1768329360000|2026-01-13 18:36:00|2360.7|2356.7|2361.7|2357.7|2361.8|2358.4|2359|2356.4|0
1768329370000|2026-01-13 18:36:10|2361.8|2357.8|2361.3|2357.3|2361.8|2358.4|2359.9|2357.2|0
1768329380000|2026-01-13 18:36:20|2361.2|2357.2|2361.4|2359.9|2362.4|2359.9|2360.8|2356.8|4
1768329390000|2026-01-13 18:36:30|2362.4|2358.4|2361.8|2357.8|2362.4|2359.9|2361.4|2357.6|0
1768329400000|2026-01-13 18:36:40|2361.1|2357.1|2362|2358|2362|2358|2361.1|2357.1|1
1768329410000|2026-01-13 18:36:50|2361.8|2357.8|2361.6|2357.6|2362|2359.4|2360.5|2357.5|0
1768329420000|2026-01-13 18:37:00|2362|2358|2361.9|2357.9|2362|2358|2361.9|2357.9|0
1768329430000|2026-01-13 18:37:10|2360.9|2359.4|2360.9|2359.4|2362|2359.4|2360.9|2358|0
1768329440000|2026-01-13 18:37:20|2360.8|2359.3|2362.9|2358.9|2363|2360.6|2360.8|2358|3
1768329450000|2026-01-13 18:37:30|2362.6|2358.6|2360.3|2358.8|2362.6|2359.8|2360.3|2358.6|2
1768329460000|2026-01-13 18:37:40|2362|2358|2362|2358|2362|2358|2362|2358|3
1768329470000|2026-01-13 18:37:50|2360.7|2359.2|2363.1|2359.1|2363.1|2360.2|2360.7|2357.9|0
1768329480000|2026-01-13 18:38:00|2363|2359|2362.9|2358.9|2363.2|2360.5|2361.6|2358.9|1
1768329490000|2026-01-13 18:38:10|2361.6|2360.1|2361.5|2360|2362.9|2360.1|2361.3|2358.9|0
1768329500000|2026-01-13 18:38:20|2361.6|2360.1|2361.5|2360|2362.1|2360.6|2361.3|2359.8|3
1768329510000|2026-01-13 18:38:30|2361.6|2360.1|2361.7|2360.2|2362.9|2360.5|2361.3|2358.9|1
1768329520000|2026-01-13 18:38:40|2361.8|2360.3|2361.1|2359.6|2363.1|2360.3|2361.1|2358.3|0
1768329530000|2026-01-13 18:38:50|2361.2|2359.7|2361.5|2357.5|2362.6|2359.7|2360.6|2357.5|1
1768329540000|2026-01-13 18:39:00|2360.7|2359.2|2362.1|2358.1|2362.2|2359.5|2360.7|2358|0
1768329550000|2026-01-13 18:39:10|2362|2358|2362.3|2358.3|2362.5|2359.7|2360.7|2358|0
1768329560000|2026-01-13 18:39:20|2362.5|2358.5|2364.6|2360.6|2364.7|2362.2|2362.1|2358.4|5
1768329570000|2026-01-13 18:39:30|2364.5|2360.5|2363.9|2362.4|2365.7|2362.8|2363.1|2360.5|2
1768329580000|2026-01-13 18:39:40|2364|2362.5|2365.9|2361.9|2366|2363.2|2363.9|2361.9|2
1768329590000|2026-01-13 18:39:50|2366|2362|2365.7|2361.7|2366.2|2363.7|2364.2|2361.5|1
1768329600000|2026-01-13 18:40:00|2365.8|2361.8|2364.4|2362.9|2366.2|2363.5|2364.3|2361.8|0
1768329610000|2026-01-13 18:40:10|2364.3|2362.8|2366.2|2362.2|2366.2|2363|2364.2|2361.7|2
1768329620000|2026-01-13 18:40:20|2364.4|2362.9|2365.2|2361.2|2365.6|2362.9|2363.3|2360.6|5
1768329630000|2026-01-13 18:40:30|2365|2361|2365|2363.5|2366.2|2363.5|2364.1|2361|3
1768329640000|2026-01-13 18:40:40|2364.8|2363.3|2364.7|2360.7|2366.1|2363.3|2363.4|2360.3|2
1768329650000|2026-01-13 18:40:50|2364.8|2360.8|2363.5|2362|2365.5|2363|2363.5|2360.8|2
1768329660000|2026-01-13 18:41:00|2364.3|2360.3|2364|2362.5|2366|2362.5|2363.7|2360.3|0
1768329670000|2026-01-13 18:41:10|2364.3|2362.8|2364.9|2360.9|2364.9|2363.1|2363.6|2360.9|1
1768329680000|2026-01-13 18:41:20|2364.8|2360.8|2364.2|2362.7|2365.2|2362.7|2363.2|2360.2|0
1768329690000|2026-01-13 18:41:30|2364.1|2362.6|2363.8|2359.8|2364.8|2362.6|2362.8|2359.5|2
1768329700000|2026-01-13 18:41:40|2362.4|2360.9|2364.1|2360.1|2364.1|2360.9|2362.4|2359.5|0
1768329710000|2026-01-13 18:41:50|2364|2360|2364.5|2360.5|2364.5|2361.9|2362.6|2359.9|0
1768329720000|2026-01-13 18:42:00|2363|2361.5|2363|2361.5|2364|2361.6|2362.4|2359.9|1
1768329730000|2026-01-13 18:42:10|2362.7|2361.2|2362.4|2360.9|2363.9|2361.2|2362.2|2359.9|0
1768329740000|2026-01-13 18:42:20|2362.3|2360.8|2362.4|2360.9|2362.4|2360.9|2362.3|2360.8|0
1768329750000|2026-01-13 18:42:30|2362.5|2361|2363.4|2361.9|2364.4|2362.1|2362.5|2360.3|4
1768329760000|2026-01-13 18:42:40|2363.3|2361.8|2362.9|2361.4|2364.7|2361.9|2362.9|2360.3|0
1768329770000|2026-01-13 18:42:50|2362.3|2360.8|2362.6|2358.6|2362.9|2360.8|2361|2358.4|2
1768329780000|2026-01-13 18:43:00|2361.4|2359.9|2362.6|2361.1|2363.7|2361.2|2361.4|2358.9|0
1768329790000|2026-01-13 18:43:10|2362.4|2360.9|2361.2|2359.7|2363|2360.9|2361.2|2358.9|1
1768329800000|2026-01-13 18:43:20|2361.3|2359.8|2361.5|2360|2362.9|2360.1|2361.2|2358.6|0
1768329810000|2026-01-13 18:43:30|2362.9|2358.9|2361.5|2360|2363.1|2360.5|2361.5|2358.9|1
1768329820000|2026-01-13 18:43:40|2363|2359|2364.1|2360.1|2364.2|2361.2|2361.4|2359|10
1768329830000|2026-01-13 18:43:50|2362.6|2361.1|2361.6|2360.1|2363.8|2361.1|2361.6|2359.2|1
1768329840000|2026-01-13 18:44:00|2362.9|2358.9|2362.8|2361.3|2363.8|2361.3|2361.8|2358.9|2
1768329850000|2026-01-13 18:44:10|2363.2|2361.7|2362.6|2361.1|2364.3|2361.7|2362.6|2360|1
1768329860000|2026-01-13 18:44:20|2362.7|2361.2|2362.6|2361.1|2362.7|2361.2|2362.5|2361|0
1768329870000|2026-01-13 18:44:30|2362.5|2361|2362.4|2360.9|2363.6|2361.1|2361.8|2359.3|1
1768329880000|2026-01-13 18:44:40|2362.5|2361|2362.7|2361.2|2364.7|2361.6|2362.5|2359.9|1
1768329890000|2026-01-13 18:44:50|2363.9|2359.9|2363|2361.5|2364.4|2361.9|2362.6|2359.9|0
1768329900000|2026-01-13 18:45:00|2363.1|2361.6|2363.3|2361.8|2366|2362.4|2363.1|2360.2|2
1768329910000|2026-01-13 18:45:10|2363.1|2361.6|2363.8|2362.3|2364.8|2362.3|2362.9|2360.5|2
1768329920000|2026-01-13 18:45:20|2365|2361|2364.9|2360.9|2365|2361|2364.9|2360.9|1
1768329930000|2026-01-13 18:45:30|2363.6|2362.1|2363.2|2361.7|2363.6|2362.1|2363.2|2361.7|0
1768329940000|2026-01-13 18:45:40|2363.3|2361.8|2363.9|2359.9|2365|2362.2|2363.2|2359.9|3
1768329950000|2026-01-13 18:45:50|2362.7|2361.2|2363.8|2359.8|2363.9|2361.4|2362.6|2359.8|0
1768329960000|2026-01-13 18:46:00|2362.8|2361.3|2363|2361.5|2363|2361.5|2362.8|2361.3|0
1768329970000|2026-01-13 18:46:10|2363.5|2362|2365.6|2361.6|2365.7|2362.6|2363.5|2361.3|2
1768329980000|2026-01-13 18:46:20|2364.2|2362.7|2364.8|2360.8|2364.8|2362.9|2364.2|2360.6|1
1768329990000|2026-01-13 18:46:30|2364.7|2360.7|2364.2|2360.2|2364.7|2361.4|2362.7|2360.1|0
1768330000000|2026-01-13 18:46:40|2362.9|2361.4|2365.7|2361.7|2366.6|2363.1|2362.9|2360.1|0
1768330010000|2026-01-13 18:46:50|2365.8|2361.8|2366.9|2362.9|2366.9|2363.8|2364.8|2361.8|1
1768330020000|2026-01-13 18:47:00|2367.7|2363.7|2367.4|2365.9|2368.6|2366|2366.3|2363.7|1
1768330030000|2026-01-13 18:47:10|2367.3|2365.8|2367.9|2363.9|2367.9|2365.8|2366.3|2363.7|1
1768330040000|2026-01-13 18:47:20|2367.8|2363.8|2366.3|2364.8|2367.9|2364.8|2366.1|2363.6|1
1768330050000|2026-01-13 18:47:30|2366.1|2364.6|2366.1|2362.1|2366.3|2364.6|2364.6|2361.4|2
1768330060000|2026-01-13 18:47:40|2366.2|2362.2|2366.4|2362.4|2366.6|2362.6|2366.2|2362.2|4
1768330070000|2026-01-13 18:47:50|2366.8|2362.8|2365.8|2364.3|2367|2364.3|2365.8|2362.7|0
1768330080000|2026-01-13 18:48:00|2365.9|2364.4|2366.1|2362.1|2366.6|2364.4|2365.9|2362.1|1
1768330090000|2026-01-13 18:48:10|2366|2362|2365.8|2361.8|2366.5|2363.2|2364.7|2361.7|0
1768330100000|2026-01-13 18:48:20|2365.9|2361.9|2364.5|2363|2365.9|2363|2364.5|2361.8|1
1768330110000|2026-01-13 18:48:30|2366.3|2362.3|2366.7|2362.7|2366.8|2362.8|2366.3|2362.3|1
1768330120000|2026-01-13 18:48:40|2366.5|2362.5|2366.7|2362.7|2366.9|2362.9|2366.4|2362.4|0
1768330130000|2026-01-13 18:48:50|2366.8|2362.8|2364.8|2363.3|2367.2|2364.3|2364.8|2362.8|2
1768330140000|2026-01-13 18:49:00|2364.7|2363.2|2366.7|2362.7|2367.5|2364.8|2364.7|2361.8|3
1768330150000|2026-01-13 18:49:10|2366.8|2362.8|2365.8|2364.3|2366.9|2364.3|2365.6|2362.8|0
1768330160000|2026-01-13 18:49:20|2367.3|2363.3|2367.5|2363.5|2367.5|2364.9|2366.3|2363.1|0
1768330170000|2026-01-13 18:49:30|2366.5|2365|2366.3|2362.3|2366.9|2365|2365.4|2362.1|3
1768330180000|2026-01-13 18:49:40|2365.9|2361.9|2365|2361|2366.2|2363.2|2363.9|2360.9|1
1768330190000|2026-01-13 18:49:50|2364.9|2360.9|2363.5|2362|2365.4|2362.4|2363.5|2360.8|2
1768330200000|2026-01-13 18:50:00|2364.6|2360.6|2364.5|2360.5|2365|2362|2363|2360.5|0
1768330210000|2026-01-13 18:50:10|2363.1|2361.6|2363.2|2361.7|2363.2|2361.7|2362.9|2361.4|0
1768330220000|2026-01-13 18:50:20|2364.5|2360.5|2363.6|2362.1|2365.1|2362.1|2363|2360.5|1
1768330230000|2026-01-13 18:50:30|2364.8|2360.8|2361.4|2359.9|2364.8|2362|2361.3|2358.6|1
1768330240000|2026-01-13 18:50:40|2361.5|2360|2361.2|2359.7|2363.1|2360.1|2360.9|2358.2|0
1768330250000|2026-01-13 18:50:50|2361|2359.5|2360.9|2359.4|2361|2359.5|2360.9|2359.4|0
1768330260000|2026-01-13 18:51:00|2361|2359.5|2360.8|2359.3|2361|2359.5|2360.6|2359.1|1
1768330270000|2026-01-13 18:51:10|2360.7|2359.2|2362.4|2358.4|2362.4|2359.6|2360.7|2357.9|3
1768330280000|2026-01-13 18:51:20|2361.1|2359.6|2361.1|2357.1|2363.9|2361|2359.2|2356.6|5
1768330290000|2026-01-13 18:51:30|2361.4|2357.4|2362.2|2358.2|2362.2|2359.2|2360.1|2357.4|1
1768330300000|2026-01-13 18:51:40|2362.4|2358.4|2362.5|2358.5|2362.5|2358.5|2362.3|2358.3|0
1768330310000|2026-01-13 18:51:50|2362.4|2358.4|2362.5|2358.5|2362.5|2359.6|2361.1|2358.3|0
1768330320000|2026-01-13 18:52:00|2361.1|2359.6|2362.1|2358.1|2362.5|2359.6|2360.6|2357.9|0
1768330330000|2026-01-13 18:52:10|2362.2|2358.2|2362.5|2358.5|2362.8|2359.8|2361|2358.1|0
1768330340000|2026-01-13 18:52:20|2362.7|2358.7|2362.3|2358.3|2362.7|2359.7|2361|2358.3|0
1768330350000|2026-01-13 18:52:30|2361.8|2357.8|2363.1|2359.1|2363.2|2359.2|2360.4|2357.5|1
1768330360000|2026-01-13 18:52:40|2362.9|2358.9|2362|2358|2363.2|2360.1|2361.4|2357.9|0
1768330370000|2026-01-13 18:52:50|2362.1|2358.1|2363.6|2359.6|2364|2360|2362|2358|0
1768330380000|2026-01-13 18:53:00|2363.4|2359.4|2364.4|2360.4|2364.4|2361.1|2362.5|2359.3|2
1768330390000|2026-01-13 18:53:10|2363|2361.5|2364.7|2360.7|2365|2361.5|2363|2360.2|2
1768330400000|2026-01-13 18:53:20|2363.4|2361.9|2364.4|2360.4|2364.5|2361.9|2363.2|2359.2|2
1768330410000|2026-01-13 18:53:30|2364.5|2360.5|2362.4|2358.4|2364.5|2360.5|2362.4|2358.4|0
1768330420000|2026-01-13 18:53:40|2362.5|2358.5|2363.6|2359.6|2363.6|2359.6|2362.5|2358.5|0
1768330430000|2026-01-13 18:53:50|2363.5|2359.5|2363.7|2359.7|2363.7|2359.7|2363.4|2359.4|0
1768330440000|2026-01-13 18:54:00|2362.5|2361|2365.4|2361.4|2365.4|2361.4|2362.5|2360.1|0
1768330450000|2026-01-13 18:54:10|2365.6|2361.6|2364.6|2363.1|2365.7|2363.1|2364.6|2361.6|0
1768330460000|2026-01-13 18:54:20|2364.8|2360.6|2363.7|2359.7|2364.8|2360.8|2363.7|2359.7|1
1768330470000|2026-01-13 18:54:30|2363.8|2359.8|2364.2|2360.2|2364.5|2360.5|2363.8|2359.8|0
1768330480000|2026-01-13 18:54:40|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|0
1768330490000|2026-01-13 18:54:50|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.3|2360.3|0
1768330500000|2026-01-13 18:55:00|2364.3|2360.3|2363.7|2359.7|2364.3|2360.3|2363.2|2359.2|0
1768330510000|2026-01-13 18:55:10|2363.6|2359.6|2364.4|2360.4|2364.4|2361.5|2362.9|2359.6|2
1768330520000|2026-01-13 18:55:20|2363.1|2361.6|2363.6|2359.6|2363.6|2361.6|2363|2359.5|2
1768330530000|2026-01-13 18:55:30|2363.5|2359.5|2363.9|2359.9|2364.2|2360.5|2361.9|2358.8|1
1768330540000|2026-01-13 18:55:40|2364.1|2360.1|2362.1|2360.6|2364.1|2360.6|2362.1|2360.1|0
1768330550000|2026-01-13 18:55:50|2362.5|2361|2363.8|2359.8|2364|2361|2362.5|2359.8|2
1768330560000|2026-01-13 18:56:00|2363.9|2359.9|2361.9|2360.4|2364|2361|2361.9|2359.5|2
1768330570000|2026-01-13 18:56:10|2362.2|2358.2|2362.4|2358.4|2363|2359.2|2360.6|2358.2|3
1768330580000|2026-01-13 18:56:20|2362.5|2358.5|2362.4|2358.4|2362.6|2358.6|2362.4|2358.4|0
1768330590000|2026-01-13 18:56:30|2362.5|2358.5|2362.6|2358.6|2363|2359|2362.4|2358.4|1
1768330600000|2026-01-13 18:56:40|2362.5|2358.5|2362.6|2358.6|2362.6|2358.6|2362.5|2358.5|0
1768330610000|2026-01-13 18:56:50|2362.4|2358.4|2363.2|2359.2|2363.2|2359.2|2362|2358|0
1768330620000|2026-01-13 18:57:00|2363.3|2359.3|2363.1|2359.1|2363.3|2359.3|2363|2359|0
1768330630000|2026-01-13 18:57:10|2363.2|2359.2|2362|2360.5|2363.2|2360.5|2362|2359.2|0
1768330640000|2026-01-13 18:57:20|2363.1|2359.1|2363|2359|2363.1|2359.1|2363|2359|0
1768330650000|2026-01-13 18:57:30|2361.5|2360|2361.4|2357.4|2362.3|2360|2361|2357|1
1768330660000|2026-01-13 18:57:40|2361.1|2357.1|2361.9|2357.9|2362|2358|2361.1|2357.1|0
1768330670000|2026-01-13 18:57:50|2361.8|2357.8|2362.2|2358.2|2362.3|2358.3|2361.6|2357.6|0
1768330680000|2026-01-13 18:58:00|2362.1|2358.1|2362.2|2360.7|2363.8|2360.8|2361.9|2358.1|1
1768330690000|2026-01-13 18:58:10|2362.3|2360.8|2362.4|2360.9|2362.4|2360.9|2362.1|2360.6|0
1768330710000|2026-01-13 18:58:30|2362.9|2358.9|2363|2359|2363.3|2359.3|2362.9|2358.9|2
1768330720000|2026-01-13 18:58:40|2363.2|2359.2|2363.3|2359.3|2363.3|2360.4|2361.9|2359.2|0
1768330730000|2026-01-13 18:58:50|2363.2|2359.2|2362.4|2358.4|2363.2|2359.2|2362.4|2358.4|0
1768330740000|2026-01-13 18:59:00|2362.2|2358.2|2362.6|2358.6|2362.7|2358.7|2362.2|2358.2|0
1768330760000|2026-01-13 18:59:20|2362.7|2358.7|2362.6|2358.6|2362.7|2358.7|2362.6|2358.6|0
1768330770000|2026-01-13 18:59:30|2362.7|2358.7|2362.5|2358.5|2362.7|2358.7|2361.7|2357.7|0
1768330780000|2026-01-13 18:59:40|2362.4|2358.4|2361.7|2357.7|2362.7|2360|2360.4|2357.7|2
1768330790000|2026-01-13 18:59:50|2360.5|2359|2361.5|2357.5|2361.8|2359|2359.3|2356.3|1
1768330800000|2026-01-13 19:00:00|2361.6|2357.6|2361.7|2357.7|2361.8|2359.2|2360.6|2357.4|0
1768330810000|2026-01-13 19:00:10|2361.6|2357.6|2359.9|2358.4|2361.6|2358.4|2359.9|2357|0
1768330820000|2026-01-13 19:00:20|2361.1|2357.1|2361.6|2357.6|2361.7|2357.7|2361.1|2357.1|1
1768330830000|2026-01-13 19:00:30|2361.7|2357.7|2360.9|2356.9|2361.7|2358.7|2360.1|2356.9|0
1768330840000|2026-01-13 19:00:40|2360.6|2356.6|2360.3|2356.3|2360.7|2356.7|2360.2|2356.2|0
1768330850000|2026-01-13 19:00:50|2360.6|2356.6|2360|2358.5|2361.2|2358.5|2360|2356.6|0
1768330860000|2026-01-13 19:01:00|2361.1|2357.1|2361.7|2357.7|2361.7|2358.6|2360|2357|2
1768330870000|2026-01-13 19:01:10|2361.8|2357.8|2358.9|2357.4|2361.8|2359|2358.9|2356.4|2
1768330880000|2026-01-13 19:01:20|2359|2357.5|2357.7|2356.2|2359.1|2357.6|2357.7|2354.8|2
1768330890000|2026-01-13 19:01:30|2357.8|2356.3|2356.3|2354.8|2358.7|2356.4|2356.3|2352.7|2
1768330900000|2026-01-13 19:01:40|2356.4|2354.9|2355.9|2354.4|2356.4|2354.9|2355.9|2354.4|0
1768330910000|2026-01-13 19:01:50|2355.6|2354.1|2357|2353|2357.6|2354.5|2355.6|2353|4
1768330920000|2026-01-13 19:02:00|2355.7|2354.2|2354.3|2352.8|2356.2|2354.2|2354.2|2352.2|4
1768330930000|2026-01-13 19:02:10|2354.2|2352.7|2353.4|2351.9|2354.5|2353|2353.4|2351.9|3
1768330940000|2026-01-13 19:02:20|2353.3|2351.8|2353.4|2351.9|2353.4|2351.9|2353.3|2351.8|1
1768330950000|2026-01-13 19:02:30|2353.3|2351.8|2352.1|2350.6|2353.3|2351.8|2352.1|2350.6|2
1768330960000|2026-01-13 19:02:40|2351.1|2349.6|2351.4|2349.9|2352.5|2350.6|2350.9|2348.1|3
1768330970000|2026-01-13 19:02:50|2351.5|2350|2353.7|2349.7|2353.8|2350.9|2351.5|2349.1|0
1768330980000|2026-01-13 19:03:00|2352.8|2348.8|2351.8|2350.3|2353.4|2350.8|2351.4|2348.6|3
1768330990000|2026-01-13 19:03:10|2351.7|2350.2|2352.3|2348.3|2353|2350.2|2350.9|2348.1|7
1768331000000|2026-01-13 19:03:20|2351.1|2349.6|2351.1|2349.6|2352.7|2350.1|2351.1|2348.1|0
1768331010000|2026-01-13 19:03:30|2352.3|2348.3|2349.1|2347.6|2352.3|2349.2|2349.1|2346.4|17
1768331020000|2026-01-13 19:03:40|2350.3|2346.3|2348.2|2344.2|2350.3|2347.4|2346.5|2343.8|4
1768331030000|2026-01-13 19:03:50|2346.7|2345.2|2349.3|2345.3|2349.8|2345.8|2346.5|2344.1|4
1768331040000|2026-01-13 19:04:00|2349.2|2345.2|2347.5|2343.5|2349.2|2345.2|2346.3|2343.5|1
1768331050000|2026-01-13 19:04:10|2347.1|2345.6|2346.6|2345.1|2348.4|2345.6|2345.7|2342.9|2
1768331060000|2026-01-13 19:04:20|2348.6|2344.6|2348.4|2346.9|2349.4|2346.9|2348.3|2344.3|4
1768331070000|2026-01-13 19:04:30|2348.3|2346.8|2348|2344|2349.3|2346.8|2347.8|2343.8|0
1768331080000|2026-01-13 19:04:40|2348.6|2344.6|2350.1|2346.1|2350.1|2347.2|2348.1|2344.5|2
1768331090000|2026-01-13 19:04:50|2348.6|2347.1|2347.9|2343.9|2349|2347.1|2347.3|2343.9|2
1768331100000|2026-01-13 19:05:00|2348|2344|2346.4|2342.4|2348.3|2345|2345.2|2342.4|4
1768331110000|2026-01-13 19:05:10|2346.5|2342.5|2344.6|2343.1|2346.5|2343.8|2344.5|2341.7|2
1768331120000|2026-01-13 19:05:20|2346.7|2342.7|2345.3|2343.8|2346.7|2343.9|2345.2|2342|3
1768331130000|2026-01-13 19:05:30|2345.4|2343.9|2348|2344|2348.3|2345|2345.4|2343.9|4
1768331140000|2026-01-13 19:05:40|2348.1|2344.1|2348.4|2346.9|2349.8|2346.9|2346.5|2344|5
1768331150000|2026-01-13 19:05:50|2349|2345|2349|2345|2349.5|2346.6|2347.9|2344.9|4
1768331160000|2026-01-13 19:06:00|2348.9|2344.9|2348.3|2344.3|2348.9|2345.8|2346.4|2343.7|2
1768331170000|2026-01-13 19:06:10|2348.1|2344.1|2347.5|2343.5|2348.1|2344.1|2347.5|2343.5|0
1768331180000|2026-01-13 19:06:20|2351.1|2347.1|2351.3|2347.3|2352.2|2349.4|2350|2346.9|4
1768331190000|2026-01-13 19:06:30|2351.4|2347.4|2351.6|2347.6|2352.2|2349.3|2350.4|2347.4|1
1768331200000|2026-01-13 19:06:40|2351.7|2347.7|2353.7|2349.7|2353.7|2349.7|2350.8|2346.9|4
1768331210000|2026-01-13 19:06:50|2353.4|2349.4|2353.4|2349.4|2353.4|2350.1|2351.1|2348.1|9
1768331220000|2026-01-13 19:07:00|2353.5|2349.5|2354.5|2350.5|2354.6|2350.6|2353.5|2349.5|0
1768331230000|2026-01-13 19:07:10|2354.7|2350.7|2356.7|2352.7|2356.8|2353.6|2353.9|2350.7|7
1768331240000|2026-01-13 19:07:20|2356.6|2352.6|2356.1|2352.1|2356.7|2352.7|2356.1|2352.1|0
1768331250000|2026-01-13 19:07:30|2356.3|2352.3|2356.1|2352.1|2356.3|2353.3|2354.7|2352.1|0
1768331260000|2026-01-13 19:07:40|2354.8|2353.3|2355.7|2351.7|2356.7|2353.3|2354.6|2351.3|2
1768331270000|2026-01-13 19:07:50|2354.2|2352.7|2354|2352.5|2355.2|2352.7|2354|2351.1|0
1768331280000|2026-01-13 19:08:00|2355.2|2351.2|2355.9|2351.9|2356.4|2352.5|2354|2350.8|2
1768331290000|2026-01-13 19:08:10|2355.6|2351.6|2356|2352|2356.1|2352.1|2355.6|2351.6|0
1768331300000|2026-01-13 19:08:20|2356.1|2352.1|2356.9|2352.9|2356.9|2354.2|2355.7|2352.1|0
1768331320000|2026-01-13 19:08:40|2355.7|2354.2|2355.8|2354.3|2355.9|2354.4|2355.7|2354.2|0
1768331330000|2026-01-13 19:08:50|2356.9|2352.9|2355.7|2354.2|2356.9|2354.2|2355.7|2352.9|1
1768331340000|2026-01-13 19:09:00|2355.8|2354.3|2357.1|2353.1|2359.3|2355.3|2355.7|2352.9|4
1768331350000|2026-01-13 19:09:10|2357|2353|2356.6|2352.6|2357|2354.1|2355.1|2352.1|1
1768331360000|2026-01-13 19:09:20|2356.5|2352.5|2354.7|2353.2|2356.5|2353.4|2354.6|2351.8|0
1768331370000|2026-01-13 19:09:30|2354.8|2353.3|2354.2|2352.7|2355.8|2353.3|2354.1|2351.8|0
1768331380000|2026-01-13 19:09:40|2355.2|2351.2|2354.2|2352.7|2355.2|2352.7|2354.1|2351.2|1
1768331390000|2026-01-13 19:09:50|2355.2|2351.2|2355.1|2351.1|2355.5|2352.7|2354|2351.1|1
1768331400000|2026-01-13 19:10:00|2354.7|2350.7|2352.5|2351|2354.7|2351.6|2352.5|2349.8|0
1768331410000|2026-01-13 19:10:10|2353.8|2349.8|2351.4|2349.9|2353.8|2351.2|2351.2|2348|4
1768331420000|2026-01-13 19:10:20|2351.5|2350|2352|2350.5|2353.2|2350.5|2351.5|2348.8|1
1768331430000|2026-01-13 19:10:30|2352.1|2350.6|2352.8|2348.8|2353.2|2350.6|2351.4|2347.7|0
1768331440000|2026-01-13 19:10:40|2353.1|2349.1|2352.3|2348.3|2353.6|2349.6|2351|2348.3|1
1768331450000|2026-01-13 19:10:50|2351.3|2349.8|2351.4|2349.9|2351.4|2349.9|2351.3|2349.8|0
1768331460000|2026-01-13 19:11:00|2351.5|2350|2351.5|2350|2353.5|2350|2351.4|2349.4|8
1768331470000|2026-01-13 19:11:10|2351.4|2349.9|2351.3|2349.8|2351.5|2350|2351.3|2349.8|1
1768331480000|2026-01-13 19:11:20|2351.4|2349.9|2351.4|2349.9|2351.4|2349.9|2351.4|2349.9|0
1768331490000|2026-01-13 19:11:30|2353.6|2349.6|2355.3|2351.3|2355.3|2351.7|2352.2|2349.5|3
1768331500000|2026-01-13 19:11:40|2355.2|2351.2|2355|2351|2355.2|2352.1|2353.6|2350.8|0
1768331510000|2026-01-13 19:11:50|2355.1|2351.1|2354.2|2352.7|2355.2|2352.7|2353.2|2350.7|0
1768331520000|2026-01-13 19:12:00|2354.3|2352.8|2354.8|2353.3|2354.8|2353.3|2354.3|2352.8|2
1768331530000|2026-01-13 19:12:10|2355.8|2351.8|2354.9|2353.4|2355.8|2353.4|2354.6|2351.8|0
1768331550000|2026-01-13 19:12:30|2355.8|2351.8|2354.8|2353.3|2355.8|2353.3|2354.8|2351.8|0
1768331560000|2026-01-13 19:12:40|2355.8|2351.8|2354.3|2350.3|2355.8|2353|2354.3|2350.3|0
1768331570000|2026-01-13 19:12:50|2354.4|2350.4|2353.3|2351.8|2354.4|2351.9|2353.2|2350.4|0
1768331580000|2026-01-13 19:13:00|2353.4|2351.9|2355.4|2351.4|2355.5|2352.6|2353.4|2350.9|2
1768331590000|2026-01-13 19:13:10|2355.5|2351.5|2355.5|2351.5|2355.6|2352.6|2354.1|2351.3|0
1768331600000|2026-01-13 19:13:20|2354.5|2353|2355.8|2351.8|2355.8|2353.3|2354.5|2351.7|0
1768331610000|2026-01-13 19:13:30|2354.5|2353|2353.9|2352.4|2355.6|2353|2353.9|2351.2|0
1768331620000|2026-01-13 19:13:40|2355.2|2351.2|2355.4|2351.4|2355.5|2352.8|2354.1|2351.2|0
1768331630000|2026-01-13 19:13:50|2354.7|2353.2|2354.7|2353.2|2354.8|2353.3|2354.7|2353.2|0
1768331640000|2026-01-13 19:14:00|2354.8|2353.3|2355.4|2353.9|2357|2354.9|2354.8|2352.8|3
1768331650000|2026-01-13 19:14:10|2355.5|2354|2355.1|2353.6|2355.5|2354|2355.1|2353.6|1
1768331660000|2026-01-13 19:14:20|2356.2|2352.2|2356.2|2352.2|2356.2|2353.4|2354.9|2352.1|0
1768331670000|2026-01-13 19:14:30|2355.4|2353.9|2356.1|2352.1|2356.1|2353.9|2354.5|2352.1|0
1768331680000|2026-01-13 19:14:40|2354.8|2353.3|2357.3|2355.8|2357.4|2355.8|2354.8|2352.5|1
1768331690000|2026-01-13 19:14:50|2357.4|2355.9|2357.5|2356|2359|2356.7|2357.4|2355|0
1768331700000|2026-01-13 19:15:00|2357.4|2355.9|2357.2|2355.7|2357.4|2355.9|2357.2|2355.7|0
1768331710000|2026-01-13 19:15:10|2356.8|2355.3|2359.6|2355.6|2359.6|2357.1|2356.7|2355.2|2
1768331720000|2026-01-13 19:15:20|2359.2|2355.2|2359.4|2357.9|2359.4|2357.9|2358|2355.2|1
1768331730000|2026-01-13 19:15:30|2359.5|2358|2360.2|2358.7|2361.1|2358.8|2359.5|2357.1|1
1768331740000|2026-01-13 19:15:40|2360.3|2358.8|2360.2|2358.7|2360.3|2358.8|2360.2|2358.7|0
1768331750000|2026-01-13 19:15:50|2360.1|2358.6|2360|2358.5|2361|2358.8|2360|2357|1
1768331760000|2026-01-13 19:16:00|2359.9|2358.4|2359.9|2355.9|2361.1|2358.7|2359.4|2355.9|1
1768331770000|2026-01-13 19:16:10|2358.6|2357.1|2357.8|2356.3|2359.7|2357.4|2357.8|2355.2|1
1768331780000|2026-01-13 19:16:20|2357.7|2356.2|2354.4|2350.4|2357.8|2356.2|2353|2350.4|2
1768331790000|2026-01-13 19:16:30|2353.9|2349.9|2349.3|2345.3|2354.1|2351.6|2347.1|2344.4|9
1768331800000|2026-01-13 19:16:40|2348.3|2346.8|2351.4|2347.4|2351.4|2347.4|2348.3|2345.6|5
1768331810000|2026-01-13 19:16:50|2351.7|2347.7|2349.9|2348.4|2352|2349.4|2349.9|2346.6|0
1768331820000|2026-01-13 19:17:00|2351.4|2347.4|2352.2|2348.2|2352.2|2349.1|2349.9|2347.2|3
1768331830000|2026-01-13 19:17:10|2350.7|2349.2|2351.4|2347.4|2352.3|2349.2|2350.7|2347.4|1
1768331840000|2026-01-13 19:17:20|2351.6|2347.6|2351.6|2347.6|2352.5|2348.5|2351.5|2347.5|0
1768331850000|2026-01-13 19:17:30|2351.8|2347.8|2353|2349|2353.9|2350.7|2351.8|2347.8|0
1768331860000|2026-01-13 19:17:40|2353.1|2349.1|2353.1|2351.6|2354.2|2351.8|2352|2349.1|4
1768331870000|2026-01-13 19:17:50|2353.2|2351.7|2354.4|2350.4|2354.6|2352.1|2353.2|2350.1|1
1768331880000|2026-01-13 19:18:00|2354.1|2350.1|2350.8|2346.8|2354.1|2350.1|2350.8|2346.8|2
1768331890000|2026-01-13 19:18:10|2350.9|2346.9|2350.8|2346.8|2351.5|2348.7|2350.2|2346.4|0
1768331900000|2026-01-13 19:18:20|2350.7|2346.7|2350.8|2346.8|2350.9|2348.4|2349.3|2345.3|0
1768331910000|2026-01-13 19:18:30|2351.5|2347.5|2351.4|2347.4|2351.5|2347.5|2351.4|2347.4|1
1768331920000|2026-01-13 19:18:40|2351.5|2347.5|2351.6|2347.6|2351.8|2350|2350.4|2347.5|5
1768331930000|2026-01-13 19:18:50|2352.5|2348.5|2352.8|2348.8|2353.3|2349.3|2352.2|2348.2|2
1768331940000|2026-01-13 19:19:00|2355.1|2351.1|2353.6|2352.1|2355.6|2352.1|2353.6|2350.9|2
1768331950000|2026-01-13 19:19:10|2353.7|2352.2|2355.9|2351.9|2355.9|2352.2|2353.7|2351|0
1768331960000|2026-01-13 19:19:20|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2355.6|2351.6|0
1768331970000|2026-01-13 19:19:30|2355.1|2353.6|2357.3|2353.3|2357.4|2353.7|2355.1|2352|1
1768331980000|2026-01-13 19:19:40|2357.4|2353.4|2357.8|2353.8|2358.2|2354.2|2357.2|2353.2|0
1768331990000|2026-01-13 19:19:50|2357.2|2353.2|2355.4|2353.9|2357.2|2354.2|2355.4|2353.1|1
1768332000000|2026-01-13 19:20:00|2355.5|2354|2356.9|2355.4|2358.7|2355.4|2355.5|2354|1
1768332010000|2026-01-13 19:20:10|2358.4|2354.4|2356.9|2355.4|2358.4|2355.4|2356.8|2354.4|0
1768332030000|2026-01-13 19:20:30|2357.3|2355.8|2358.6|2357.1|2359.6|2357.1|2357.3|2355.1|0
1768332040000|2026-01-13 19:20:40|2359.7|2355.7|2360.8|2356.8|2360.9|2357.7|2359.2|2355.7|1
1768332050000|2026-01-13 19:20:50|2360.7|2356.7|2360.7|2356.7|2360.8|2356.8|2360.5|2356.5|0
1768332060000|2026-01-13 19:21:00|2360.8|2356.8|2360.9|2356.9|2361.1|2357.1|2360.7|2356.7|0
1768332070000|2026-01-13 19:21:10|2360.8|2356.8|2359.2|2357.7|2360.9|2357.8|2359.2|2356.7|0
1768332080000|2026-01-13 19:21:20|2360.6|2356.6|2360.5|2356.5|2360.8|2356.8|2360.5|2356.5|0
1768332090000|2026-01-13 19:21:30|2359.2|2357.7|2360.7|2356.7|2360.7|2358|2359.2|2356.6|0
1768332100000|2026-01-13 19:21:40|2359.7|2358.2|2359.7|2358.2|2359.7|2358.2|2359.7|2358.2|0
1768332110000|2026-01-13 19:21:50|2361.8|2357.8|2361.4|2357.4|2361.8|2357.8|2361.3|2357.3|1
1768332120000|2026-01-13 19:22:00|2361.3|2357.3|2360.1|2358.6|2361.3|2358.6|2359.8|2357.3|0
1768332130000|2026-01-13 19:22:10|2359.8|2358.3|2362.5|2358.5|2362.5|2358.8|2359.8|2357.2|3
1768332140000|2026-01-13 19:22:20|2362.4|2358.4|2361.2|2359.7|2362.6|2359.7|2361.2|2358.4|0
1768332150000|2026-01-13 19:22:30|2361.4|2357.4|2360.3|2358.8|2361.4|2358.8|2360.3|2357.3|1
1768332160000|2026-01-13 19:22:40|2360.4|2358.9|2362.3|2358.3|2362.4|2359|2360.4|2358.3|1
1768332170000|2026-01-13 19:22:50|2362.2|2358.2|2362.4|2358.4|2362.4|2359.4|2360.9|2358.1|0
1768332180000|2026-01-13 19:23:00|2362.3|2358.3|2361.6|2357.6|2362.6|2359.3|2360.6|2357|1
1768332190000|2026-01-13 19:23:10|2361.5|2357.5|2360.5|2356.5|2361.6|2358.6|2360|2356.5|2
1768332200000|2026-01-13 19:23:20|2360.7|2356.7|2360.8|2356.8|2361|2358.4|2359.8|2356.7|0
1768332210000|2026-01-13 19:23:30|2360.6|2356.6|2359|2357.5|2360.6|2358|2359|2356.3|1
1768332220000|2026-01-13 19:23:40|2359.1|2357.6|2359|2357.5|2359.2|2357.7|2359|2357.5|0
1768332230000|2026-01-13 19:23:50|2359.1|2357.6|2360.9|2356.9|2361|2357.6|2358.9|2356.9|2
1768332240000|2026-01-13 19:24:00|2361|2357|2359|2357.5|2361|2358.2|2358.9|2356.9|1
1768332250000|2026-01-13 19:24:10|2360.3|2356.3|2359.1|2357.6|2360.6|2357.6|2359|2356.3|0
1768332260000|2026-01-13 19:24:20|2359|2357.5|2362.2|2358.2|2362.2|2359|2359|2357.4|0
1768332270000|2026-01-13 19:24:30|2362.3|2358.3|2362.4|2358.4|2363.1|2359.1|2362.3|2358.3|0
1768332280000|2026-01-13 19:24:40|2361.7|2357.7|2362.4|2358.4|2362.4|2358.4|2361.7|2357.7|0
1768332290000|2026-01-13 19:24:50|2362.3|2358.3|2361.8|2357.8|2362.4|2358.4|2361.8|2357.8|1
1768332300000|2026-01-13 19:25:00|2361.9|2357.9|2361.9|2357.9|2362|2358|2361.8|2357.8|0
1768332310000|2026-01-13 19:25:10|2361.8|2357.8|2360.9|2359.4|2362.1|2359.4|2360.9|2357.8|0
1768332320000|2026-01-13 19:25:20|2362.1|2358.1|2361.2|2359.7|2362.3|2359.7|2360.9|2358.1|0
1768332330000|2026-01-13 19:25:30|2361.1|2359.6|2362.1|2358.1|2362.2|2359.7|2361.1|2358.1|0
1768332340000|2026-01-13 19:25:40|2362.3|2358.3|2362.1|2358.1|2362.3|2358.3|2362.1|2358.1|0
1768332350000|2026-01-13 19:25:50|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.1|2358.1|0
1768332360000|2026-01-13 19:26:00|2361.3|2359.8|2364.5|2360.5|2365.2|2361.7|2361.3|2359.8|3
1768332370000|2026-01-13 19:26:10|2364.7|2360.7|2363|2361.5|2364.9|2361.9|2362.8|2360|1
1768332380000|2026-01-13 19:26:20|2362.9|2361.4|2362.5|2361|2364|2361.4|2362.5|2360|0
1768332390000|2026-01-13 19:26:30|2362.6|2361.1|2364|2362.5|2364.9|2362.7|2362.6|2360.4|3
1768332400000|2026-01-13 19:26:40|2365.2|2361.2|2364.3|2360.3|2365.9|2362.9|2363.3|2360.3|2
1768332410000|2026-01-13 19:26:50|2364.5|2360.5|2363.6|2359.6|2364.5|2360.5|2363.5|2359.5|2
1768332420000|2026-01-13 19:27:00|2363|2359|2363.3|2359.3|2363.7|2360.3|2361.7|2359|1
1768332430000|2026-01-13 19:27:10|2363.4|2359.4|2363.6|2359.6|2363.9|2359.9|2363.4|2359.4|0
1768332440000|2026-01-13 19:27:20|2363.7|2359.7|2363.3|2359.3|2363.7|2359.7|2363.3|2359.3|0
1768332450000|2026-01-13 19:27:30|2363.4|2359.4|2363.8|2359.8|2363.8|2359.8|2363.3|2359.3|0
1768332460000|2026-01-13 19:27:40|2363.7|2359.7|2364.1|2360.1|2364.2|2361.2|2362.6|2359.7|2
1768332470000|2026-01-13 19:27:50|2364|2360|2363.5|2359.5|2364|2361|2362.4|2359.5|0
1768332480000|2026-01-13 19:28:00|2362.3|2360.8|2362.4|2360.9|2362.6|2361.1|2362.3|2360.8|0
1768332490000|2026-01-13 19:28:10|2362.5|2361|2364.5|2360.5|2364.8|2362.1|2362.5|2360.3|7
1768332500000|2026-01-13 19:28:20|2364.6|2360.6|2364.6|2360.6|2365.1|2361.5|2362.9|2360.2|0
1768332510000|2026-01-13 19:28:30|2363.1|2361.6|2365.1|2361.1|2365.2|2362.2|2363.1|2360.4|0
1768332520000|2026-01-13 19:28:40|2364.9|2360.9|2364.3|2360.3|2364.9|2361.7|2363.2|2360.3|0
1768332530000|2026-01-13 19:28:50|2364.2|2360.2|2364.1|2360.1|2364.2|2361.4|2362.8|2359.6|0
1768332540000|2026-01-13 19:29:00|2364.2|2360.2|2364.1|2360.1|2364.2|2360.2|2364.1|2360.1|0
1768332550000|2026-01-13 19:29:10|2362.7|2361.2|2364.2|2360.2|2364.2|2361.4|2362.6|2360.2|1
1768332560000|2026-01-13 19:29:20|2363.1|2361.6|2363.2|2361.7|2363.3|2361.8|2363.1|2361.6|0
1768332570000|2026-01-13 19:29:30|2363.1|2361.6|2364.3|2360.3|2365.3|2362.1|2363.1|2360.2|2
1768332580000|2026-01-13 19:29:40|2364.2|2360.2|2365|2361|2365.1|2361.9|2363.3|2360.2|0
1768332590000|2026-01-13 19:29:50|2364.9|2360.9|2364.9|2360.9|2365|2361.8|2363.3|2360.3|3
1768332600000|2026-01-13 19:30:00|2365|2361|2367.4|2363.4|2368.6|2364.6|2364.2|2361|8
1768332610000|2026-01-13 19:30:10|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.7|2363.7|1
1768332620000|2026-01-13 19:30:20|2367|2365.5|2365.2|2363.7|2368|2365.7|2365.2|2362.6|5
1768332630000|2026-01-13 19:30:30|2366.5|2362.5|2368.3|2364.3|2369.1|2365.1|2365.2|2362.5|9
1768332640000|2026-01-13 19:30:40|2368.5|2364.5|2368.4|2364.4|2369.6|2366|2367.1|2364.3|3
1768332650000|2026-01-13 19:30:50|2367.1|2365.6|2368.1|2364.1|2368.6|2365.6|2367|2363.8|2
1768332660000|2026-01-13 19:31:00|2368.9|2364.9|2368.3|2366.8|2369.4|2366.8|2368.3|2364.9|2
1768332670000|2026-01-13 19:31:10|2368.4|2366.9|2369.5|2365.5|2369.6|2367.2|2368.4|2365.5|3
1768332680000|2026-01-13 19:31:20|2368.1|2366.6|2368.7|2364.7|2368.9|2366.6|2367.4|2364.7|1
1768332690000|2026-01-13 19:31:30|2367.5|2366|2368.7|2364.7|2369|2366.1|2367.3|2364.7|0
1768332700000|2026-01-13 19:31:40|2368.8|2364.8|2369|2365|2369|2365|2368.8|2364.8|0
1768332710000|2026-01-13 19:31:50|2368.9|2364.9|2367.8|2366.3|2369|2366.4|2367.7|2364.9|0
1768332720000|2026-01-13 19:32:00|2367.9|2366.4|2367.9|2366.4|2369.8|2366.5|2367.9|2365.2|2
1768332730000|2026-01-13 19:32:10|2367.8|2366.3|2368.2|2364.2|2368.8|2366.3|2366.5|2363.8|3
1768332740000|2026-01-13 19:32:20|2368.6|2364.6|2368.5|2364.5|2368.6|2364.6|2368.4|2364.4|0
1768332750000|2026-01-13 19:32:30|2368.4|2364.4|2368.3|2364.3|2369.6|2366.2|2367.7|2364.1|2
1768332760000|2026-01-13 19:32:40|2368.4|2364.4|2368.6|2364.6|2368.7|2364.7|2368.4|2364.4|0
1768332770000|2026-01-13 19:32:50|2368.5|2364.5|2368.1|2364.1|2368.5|2365.6|2367|2364|1
1768332780000|2026-01-13 19:33:00|2368|2364|2369.2|2365.2|2369.4|2366.6|2365.9|2363.2|3
1768332790000|2026-01-13 19:33:10|2367.9|2366.4|2368.7|2367.2|2369.8|2367.2|2367.9|2365.7|2
1768332800000|2026-01-13 19:33:20|2368.6|2367.1|2367.1|2365.6|2369.8|2367.3|2367|2365.5|1
1768332810000|2026-01-13 19:33:30|2367.2|2365.7|2367.8|2366.3|2369.4|2366.8|2367.2|2365.1|1
1768332820000|2026-01-13 19:33:40|2367.7|2366.2|2367.5|2366|2368.8|2366.3|2367.5|2364.6|0
1768332830000|2026-01-13 19:33:50|2368.9|2364.9|2369.5|2365.5|2369.7|2367.2|2368.3|2364.9|1
1768332840000|2026-01-13 19:34:00|2369.4|2365.4|2368.9|2367.4|2369.7|2367.4|2367.2|2364.2|1
1768332850000|2026-01-13 19:34:10|2369.4|2365.4|2369.6|2365.6|2369.6|2366.8|2368.1|2365.2|2
1768332860000|2026-01-13 19:34:20|2368.8|2364.8|2367.7|2366.2|2369.3|2366.3|2367.6|2364.7|0
1768332870000|2026-01-13 19:34:30|2368.8|2364.8|2367.8|2363.8|2368.8|2365.5|2366.8|2363.8|1
1768332880000|2026-01-13 19:34:40|2368|2364|2367.8|2363.8|2368|2364|2367.6|2363.6|0
1768332890000|2026-01-13 19:34:50|2368|2364|2366.4|2362.4|2368|2365.4|2366.3|2362.3|0
1768332900000|2026-01-13 19:35:00|2366.2|2362.2|2364.6|2360.6|2366.2|2362.2|2363.4|2360.6|0
1768332910000|2026-01-13 19:35:10|2363.4|2361.9|2362.3|2358.3|2364.1|2362|2362.3|2358.3|1
1768332920000|2026-01-13 19:35:20|2361|2359.5|2362.3|2358.3|2362.8|2359.5|2360.1|2357.4|4
1768332930000|2026-01-13 19:35:30|2362.2|2358.2|2363|2359|2363.3|2360.1|2361.6|2358.2|0
1768332940000|2026-01-13 19:35:40|2362.9|2358.9|2361.6|2357.6|2362.9|2360.1|2360.9|2357.6|4
1768332950000|2026-01-13 19:35:50|2362|2358|2360.7|2359.2|2362.5|2359.7|2360.1|2357.6|2
1768332960000|2026-01-13 19:36:00|2361.7|2357.7|2359.8|2358.3|2361.8|2358.5|2359.8|2357.7|0
1768332970000|2026-01-13 19:36:10|2359.7|2358.2|2357.8|2356.3|2360.3|2358.2|2357.7|2356.1|4
1768332980000|2026-01-13 19:36:20|2359.9|2355.9|2359.7|2358.2|2361.3|2358.2|2359.3|2355.9|4
1768332990000|2026-01-13 19:36:30|2361.1|2357.1|2360.9|2356.9|2361.3|2357.3|2360.8|2356.8|0
1768333000000|2026-01-13 19:36:40|2361.3|2357.3|2362.4|2358.4|2362.6|2358.6|2361.3|2357.3|1
1768333010000|2026-01-13 19:36:50|2362.5|2358.5|2362.3|2358.3|2362.5|2358.5|2362.3|2358.3|0
1768333020000|2026-01-13 19:37:00|2362.4|2358.4|2363.1|2359.1|2363.1|2359.1|2362.3|2358.3|0
1768333030000|2026-01-13 19:37:10|2363|2359|2364|2360|2364|2360|2363|2359|1
1768333040000|2026-01-13 19:37:20|2364.2|2360.2|2364.1|2360.1|2364.2|2361.2|2362.7|2360|0
1768333050000|2026-01-13 19:37:30|2364.2|2360.2|2365.2|2361.2|2365.3|2361.3|2364.2|2360.2|4
1768333070000|2026-01-13 19:37:50|2364|2362.5|2363.8|2359.8|2365.2|2362.5|2363.5|2359.5|1
1768333080000|2026-01-13 19:38:00|2363.3|2359.3|2364|2360|2364.4|2360.4|2363.3|2359.3|0
1768333090000|2026-01-13 19:38:10|2364.1|2360.1|2364.6|2360.6|2365|2362|2363.5|2360.1|0
1768333100000|2026-01-13 19:38:20|2363.5|2362|2366.2|2362.2|2366.8|2362.8|2363.5|2360.6|0
1768333110000|2026-01-13 19:38:30|2366.3|2362.3|2365.8|2361.8|2366.4|2362.4|2365.6|2361.6|0
1768333120000|2026-01-13 19:38:40|2365.7|2361.7|2365.3|2361.3|2365.8|2363.1|2364.6|2361.3|0
1768333130000|2026-01-13 19:38:50|2365.5|2361.5|2365.7|2361.7|2365.7|2361.7|2365.4|2361.4|0
1768333140000|2026-01-13 19:39:00|2365.8|2361.8|2365.6|2361.6|2365.8|2363.2|2364.6|2361.6|0
1768333150000|2026-01-13 19:39:10|2364.4|2362.9|2364.4|2362.9|2365.6|2362.9|2364.4|2361.6|0
1768333160000|2026-01-13 19:39:20|2364.3|2362.8|2364.3|2362.8|2364.4|2362.9|2364.3|2362.8|0
1768333170000|2026-01-13 19:39:30|2364.2|2362.7|2365.5|2364|2365.5|2364|2364.2|2362.7|3
1768333180000|2026-01-13 19:39:40|2365.3|2363.8|2366.1|2362.1|2366.1|2363.8|2364.8|2362.1|8
1768333190000|2026-01-13 19:39:50|2364.9|2363.4|2366.4|2362.4|2366.5|2363.4|2364.9|2362.1|1
1768333200000|2026-01-13 19:40:00|2366.1|2362.1|2366.1|2362.1|2366.2|2363.3|2364.8|2362.1|0
1768333210000|2026-01-13 19:40:10|2364.7|2363.2|2364|2362.5|2365.4|2363.2|2364|2360.9|1
1768333220000|2026-01-13 19:40:20|2364.1|2362.6|2365|2363.5|2366.2|2363.5|2364|2361.2|1
1768333230000|2026-01-13 19:40:30|2365.1|2363.6|2364.5|2360.5|2366.7|2363.7|2364.5|2360.5|0
1768333240000|2026-01-13 19:40:40|2364.3|2360.3|2365.1|2361.1|2365.5|2362.2|2363.2|2360.3|2
1768333250000|2026-01-13 19:40:50|2365.3|2361.3|2364.2|2362.7|2365.7|2362.7|2364|2361.3|1
1768333260000|2026-01-13 19:41:00|2364.3|2362.8|2364.3|2360.3|2364.3|2362.8|2364.2|2360.3|1
1768333270000|2026-01-13 19:41:10|2364.2|2360.2|2363.8|2359.8|2364.2|2360.2|2363.6|2359.6|0
1768333280000|2026-01-13 19:41:20|2363.9|2359.9|2364|2360|2364|2361.5|2362.9|2359.9|2
1768333290000|2026-01-13 19:41:30|2363.6|2359.6|2363.7|2359.7|2363.9|2361.2|2362.7|2359.6|0
1768333300000|2026-01-13 19:41:40|2363.6|2359.6|2362|2358|2363.8|2359.8|2362|2358|0
1768333310000|2026-01-13 19:41:50|2361.8|2357.8|2360.3|2358.8|2361.9|2359.3|2360.3|2357.6|0
1768333320000|2026-01-13 19:42:00|2360.2|2358.7|2360.1|2358.6|2361.1|2358.7|2359.9|2357|1
1768333330000|2026-01-13 19:42:10|2360|2358.5|2361.1|2357.1|2361.7|2358.5|2359.3|2357.1|3
1768333340000|2026-01-13 19:42:20|2360.7|2356.7|2360.3|2356.3|2361|2358.3|2359.8|2356.3|0
1768333350000|2026-01-13 19:42:30|2360.4|2356.4|2358.8|2357.3|2360.5|2357.4|2358.7|2356.1|0
1768333360000|2026-01-13 19:42:40|2358.9|2357.4|2361.1|2357.1|2361.4|2357.5|2358.9|2357.1|1
1768333370000|2026-01-13 19:42:50|2361|2357|2361.3|2357.3|2361.3|2357.3|2360.4|2356.4|0
1768333380000|2026-01-13 19:43:00|2360.9|2356.9|2360.2|2356.2|2360.9|2356.9|2360.1|2356.1|0
1768333390000|2026-01-13 19:43:10|2360.1|2356.1|2358.8|2357.3|2360.1|2357.3|2358.8|2356.1|0
1768333400000|2026-01-13 19:43:20|2360.1|2356.1|2361.5|2357.5|2361.6|2358.5|2359.9|2355.9|3
1768333410000|2026-01-13 19:43:30|2361.4|2357.4|2361.8|2357.8|2361.9|2359|2360|2357.4|0
1768333420000|2026-01-13 19:43:40|2361.9|2357.9|2362.8|2358.8|2364|2360.3|2361.8|2357.9|1
1768333430000|2026-01-13 19:43:50|2362.7|2358.7|2361.3|2359.8|2362.8|2359.8|2361.3|2358.6|0
1768333440000|2026-01-13 19:44:00|2361.4|2359.9|2361.4|2359.9|2361.4|2359.9|2361.4|2359.9|0
1768333450000|2026-01-13 19:44:10|2361.5|2360|2361.3|2359.8|2361.5|2360|2361.3|2359.8|0
1768333460000|2026-01-13 19:44:20|2361.2|2359.7|2361.2|2359.7|2361.2|2359.7|2361.2|2359.7|0
1768333470000|2026-01-13 19:44:30|2361.1|2359.6|2361.1|2359.6|2361.2|2359.7|2361.1|2359.6|0
1768333480000|2026-01-13 19:44:40|2361.2|2359.7|2361.1|2359.6|2361.2|2359.7|2361.1|2359.6|1
1768333490000|2026-01-13 19:44:50|2361.2|2359.7|2361.3|2359.8|2361.7|2360.2|2361.2|2359.7|3
1768333500000|2026-01-13 19:45:00|2361.4|2359.9|2360|2358.5|2361.5|2360|2360|2357.3|2
1768333510000|2026-01-13 19:45:10|2361.3|2357.3|2359.8|2358.3|2361.3|2358.8|2359.8|2357.3|0
1768333520000|2026-01-13 19:45:20|2359.7|2358.2|2358.1|2356.6|2360.1|2358.2|2358|2355.4|4
1768333530000|2026-01-13 19:45:30|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|0
1768333540000|2026-01-13 19:45:40|2358|2356.5|2358.7|2357.2|2359.6|2357.2|2358|2355.6|0
1768333550000|2026-01-13 19:45:50|2358.6|2357.1|2360.5|2356.5|2361|2358.2|2358.5|2355.7|1
1768333560000|2026-01-13 19:46:00|2360.6|2356.6|2359.7|2355.7|2360.6|2357.9|2357.7|2355.5|0
1768333570000|2026-01-13 19:46:10|2359.8|2355.8|2358|2356.5|2360.2|2357.3|2358|2355.8|0
1768333580000|2026-01-13 19:46:20|2359|2355|2359.9|2355.9|2359.9|2356.7|2357.2|2355|2
1768333590000|2026-01-13 19:46:30|2358.6|2357.1|2357.7|2356.2|2358.8|2357.1|2357.4|2354.8|1
1768333600000|2026-01-13 19:46:40|2358.8|2354.8|2357.9|2353.9|2358.8|2355.8|2357.2|2353.9|0
1768333610000|2026-01-13 19:46:50|2357.5|2353.5|2353.9|2352.4|2357.5|2353.5|2353.8|2351.4|3
1768333620000|2026-01-13 19:47:00|2353.8|2352.3|2353.8|2352.3|2354|2352.5|2353.7|2352.2|1
1768333630000|2026-01-13 19:47:10|2353.9|2352.4|2355|2353.5|2356.5|2353.7|2353.9|2352.3|2
1768333640000|2026-01-13 19:47:20|2356.3|2352.3|2356.5|2352.5|2356.6|2352.6|2356.3|2352.3|0
1768333650000|2026-01-13 19:47:30|2356.6|2352.6|2355.7|2351.7|2356.6|2353.5|2354.8|2351.2|1
1768333660000|2026-01-13 19:47:40|2355.8|2351.8|2356.6|2352.6|2356.6|2353.9|2354.3|2351.8|4
1768333670000|2026-01-13 19:47:50|2355.6|2354.1|2358.6|2354.6|2358.6|2355.4|2355.6|2353.2|1
1768333680000|2026-01-13 19:48:00|2358.5|2354.5|2357.8|2353.8|2358.6|2355.6|2356.3|2353.8|2
1768333690000|2026-01-13 19:48:10|2356.7|2355.2|2357.9|2353.9|2358.5|2355.7|2356.7|2353.8|4
1768333700000|2026-01-13 19:48:20|2357.8|2353.8|2356.8|2352.8|2357.8|2353.8|2356.7|2352.7|0
1768333710000|2026-01-13 19:48:30|2356.9|2352.9|2356.4|2352.4|2356.9|2353.6|2355.1|2352.4|1
1768333720000|2026-01-13 19:48:40|2356.3|2352.3|2357.9|2353.9|2358.2|2355|2355.1|2352.3|1
1768333730000|2026-01-13 19:48:50|2356.5|2355|2357.7|2353.7|2357.7|2355|2356.5|2353.4|0
1768333740000|2026-01-13 19:49:00|2357.8|2353.8|2354.1|2352.6|2357.8|2353.8|2354.1|2352.6|3
1768333750000|2026-01-13 19:49:10|2354.2|2352.7|2353.4|2351.9|2355.3|2352.7|2353.3|2349.5|16
1768333760000|2026-01-13 19:49:20|2354.9|2350.9|2356.3|2352.3|2356.3|2352.3|2353.7|2350.9|0
1768333770000|2026-01-13 19:49:30|2356.8|2352.8|2357.6|2353.6|2357.9|2353.9|2356.8|2352.8|0
1768333780000|2026-01-13 19:49:40|2357.3|2353.3|2357.5|2353.5|2358.4|2354.4|2357.1|2353.1|1
1768333790000|2026-01-13 19:49:50|2357.8|2353.8|2357.4|2353.4|2357.9|2353.9|2357.3|2353.3|0
1768333800000|2026-01-13 19:50:00|2357.3|2353.3|2357.4|2353.4|2357.4|2354.5|2355.9|2353.3|0
1768333810000|2026-01-13 19:50:10|2356|2354.5|2356.1|2354.6|2357.6|2354.6|2355.9|2353.4|0
1768333820000|2026-01-13 19:50:20|2357.6|2353.6|2358.5|2354.5|2358.7|2354.7|2357.6|2353.6|0
1768333830000|2026-01-13 19:50:30|2358.7|2354.7|2359|2355|2359.1|2355.1|2358.6|2354.6|0
1768333840000|2026-01-13 19:50:40|2358.5|2354.5|2357.1|2355.6|2358.6|2355.6|2357.1|2354.5|0
1768333850000|2026-01-13 19:50:50|2357|2355.5|2357.6|2353.6|2358|2355.5|2357|2353.5|1
1768333860000|2026-01-13 19:51:00|2357.7|2353.7|2358.1|2356.6|2359.2|2356.6|2356.8|2353.7|5
1768333870000|2026-01-13 19:51:10|2358.2|2356.7|2358.8|2354.8|2358.8|2356.9|2358.2|2354.8|4
1768333880000|2026-01-13 19:51:20|2358.7|2354.7|2358.7|2354.7|2358.8|2354.8|2358.6|2354.6|1
1768333890000|2026-01-13 19:51:30|2358.6|2354.6|2360.4|2356.4|2360.4|2356.4|2358.6|2354.6|0
1768333900000|2026-01-13 19:51:40|2360.7|2356.7|2359.4|2355.4|2361.4|2358.4|2359.4|2355.4|2
1768333910000|2026-01-13 19:51:50|2358.1|2356.6|2357.6|2356.1|2359|2356.6|2357.5|2354.7|0
1768333920000|2026-01-13 19:52:00|2357.7|2356.2|2359.6|2355.6|2360.1|2356.2|2357.7|2355.4|2
1768333930000|2026-01-13 19:52:10|2359.5|2355.5|2359.4|2355.4|2359.6|2355.6|2359.4|2355.4|0
1768333940000|2026-01-13 19:52:20|2359.5|2355.5|2359.3|2355.3|2360|2356.9|2358.4|2355.2|1
1768333950000|2026-01-13 19:52:30|2359.2|2355.2|2357.3|2355.8|2359.2|2356.2|2357.3|2355|1
1768333960000|2026-01-13 19:52:40|2358.2|2354.2|2358.3|2354.3|2358.3|2354.3|2358.1|2354.1|0
1768333970000|2026-01-13 19:52:50|2358.4|2354.4|2358.9|2354.9|2358.9|2355|2356.4|2353.9|1
1768333980000|2026-01-13 19:53:00|2358.8|2354.8|2358.3|2354.3|2358.8|2354.8|2358|2354|0
1768333990000|2026-01-13 19:53:10|2358.2|2354.2|2355.7|2354.2|2358.2|2354.2|2355.7|2353.9|0
1768334000000|2026-01-13 19:53:20|2357|2353|2357.4|2353.4|2357.5|2353.5|2357|2353|0
1768334020000|2026-01-13 19:53:40|2357.6|2353.6|2357.2|2353.2|2357.8|2353.8|2357.2|2353.2|0
1768334030000|2026-01-13 19:53:50|2357.1|2353.1|2354.5|2353|2357.1|2354.2|2354.5|2351.8|1
1768334040000|2026-01-13 19:54:00|2354.4|2352.9|2355.1|2353.6|2355.3|2353.8|2354.4|2352.9|1
1768334050000|2026-01-13 19:54:10|2355.3|2353.8|2358|2354|2358|2354.4|2355.2|2353|0
1768334060000|2026-01-13 19:54:20|2358.1|2354.1|2356.5|2355|2358.4|2355.1|2356.5|2353.6|0
1768334070000|2026-01-13 19:54:30|2356.4|2354.9|2357|2355.5|2358.3|2355.5|2356.4|2353.7|0
1768334080000|2026-01-13 19:54:40|2357.1|2355.6|2357.2|2355.7|2357.2|2355.7|2357.1|2355.6|0
1768334090000|2026-01-13 19:54:50|2357.1|2355.6|2356.8|2355.3|2357.1|2355.6|2356.8|2355.3|0
1768334100000|2026-01-13 19:55:00|2358.2|2354.2|2358.5|2357|2358.5|2357|2357|2354.2|3
1768334110000|2026-01-13 19:55:10|2360.2|2356.2|2359|2355|2360.3|2357.4|2358.6|2355|2
1768334120000|2026-01-13 19:55:20|2358.9|2354.9|2359|2355|2359|2355|2358.9|2354.9|0
1768334130000|2026-01-13 19:55:30|2357.8|2356.3|2358.1|2356.6|2359.5|2357|2357.8|2355.3|0
1768334140000|2026-01-13 19:55:40|2359.7|2355.7|2358.9|2357.4|2360.3|2357.4|2358.9|2355.7|0
1768334150000|2026-01-13 19:55:50|2360.3|2356.3|2360.1|2356.1|2360.5|2357.6|2359.1|2356.1|2
1768334160000|2026-01-13 19:56:00|2360.2|2356.2|2358.6|2354.6|2360.6|2356.6|2357.6|2354.5|0
1768334170000|2026-01-13 19:56:10|2357.4|2355.9|2359.7|2355.7|2359.7|2355.9|2357.4|2354.6|0
1768334180000|2026-01-13 19:56:20|2359.6|2355.6|2359.7|2355.7|2359.7|2357|2358.5|2355.5|0
1768334190000|2026-01-13 19:56:30|2359.5|2355.5|2359.6|2355.6|2359.7|2356.9|2358.4|2355.5|1
1768334200000|2026-01-13 19:56:40|2359.5|2355.5|2357.7|2356.2|2359.5|2356.6|2357.7|2355|0
1768334210000|2026-01-13 19:56:50|2358.9|2354.9|2358|2356.5|2359.7|2356.5|2357.5|2354.9|1
1768334220000|2026-01-13 19:57:00|2359.2|2355.2|2358.4|2356.9|2359.2|2356.9|2358.1|2355.1|0
1768334230000|2026-01-13 19:57:10|2360.6|2356.6|2360.5|2356.5|2360.8|2357.8|2359.3|2356.4|5
1768334240000|2026-01-13 19:57:20|2360.6|2356.6|2359.4|2357.9|2361.1|2358|2359.2|2356.4|0
1768334250000|2026-01-13 19:57:30|2359.5|2358|2359.5|2358|2359.6|2358.1|2359.5|2358|0
1768334260000|2026-01-13 19:57:40|2359.4|2357.9|2359.6|2358.1|2359.6|2358.1|2359.4|2357.9|0
1768334270000|2026-01-13 19:57:50|2361.5|2357.5|2359.8|2358.3|2361.5|2358.3|2359.8|2357.5|0
1768334280000|2026-01-13 19:58:00|2361.2|2357.2|2359.8|2358.3|2361.2|2358.3|2359.7|2357.2|0
1768334290000|2026-01-13 19:58:10|2359.6|2358.1|2359.1|2357.6|2359.8|2358.3|2359.1|2357.6|2
1768334300000|2026-01-13 19:58:20|2359|2357.5|2358.7|2357.2|2359.1|2357.6|2358.6|2357.1|5
1768334310000|2026-01-13 19:58:30|2358.6|2357.1|2358.6|2357.1|2358.7|2357.2|2358.6|2357.1|0
1768334320000|2026-01-13 19:58:40|2359.3|2357.8|2359.5|2358|2360.9|2358|2359.3|2356.8|1
1768334330000|2026-01-13 19:58:50|2359.4|2357.9|2359.6|2358.1|2361.1|2358.4|2359.4|2356.8|1
1768334340000|2026-01-13 19:59:00|2359.7|2358.2|2359.3|2357.8|2360.2|2358.2|2358.9|2356.2|1
1768334350000|2026-01-13 19:59:10|2360.5|2356.5|2359.2|2357.7|2360.5|2357.7|2358.7|2356|0
1768334360000|2026-01-13 19:59:20|2358.6|2357.1|2360.1|2356.1|2360.2|2357.4|2358.6|2356|1
1768334370000|2026-01-13 19:59:30|2359.9|2355.9|2359.2|2355.2|2360.1|2357.4|2358.1|2355.1|1
1768334380000|2026-01-13 19:59:40|2359.4|2355.4|2359.2|2357.7|2360.1|2357.7|2358.3|2355.4|2
1768334390000|2026-01-13 19:59:50|2360.2|2356.2|2359.2|2357.7|2360.2|2357.8|2359.2|2356.2|0
1768334400000|2026-01-13 20:00:00|2359.3|2357.8|2359.4|2355.4|2360.2|2357.8|2357.7|2354.8|2
1768334410000|2026-01-13 20:00:10|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2358.4|2354.4|0
1768334420000|2026-01-13 20:00:20|2359.1|2355.1|2356.5|2355|2359.1|2356.5|2356.4|2353.8|3
1768334430000|2026-01-13 20:00:30|2357.9|2353.9|2356.5|2355|2358.4|2355.1|2356.4|2353.8|0
1768334440000|2026-01-13 20:00:40|2357.8|2353.8|2358.3|2354.3|2358.3|2354.3|2357.8|2353.8|0
1768334450000|2026-01-13 20:00:50|2358.4|2354.4|2359.7|2355.7|2360.2|2356.2|2357.4|2354.4|1
1768334460000|2026-01-13 20:01:00|2358.7|2357.2|2359.8|2355.8|2359.8|2357.2|2358.7|2355.8|0
1768334470000|2026-01-13 20:01:10|2359.7|2355.7|2359.3|2355.3|2359.7|2355.7|2359.3|2355.3|0
1768334480000|2026-01-13 20:01:20|2359|2355|2358.6|2354.6|2359|2355|2358|2354|0
1768334490000|2026-01-13 20:01:30|2357.3|2355.8|2357.3|2355.8|2358.4|2355.8|2357|2354.3|0
1768334500000|2026-01-13 20:01:40|2357.2|2355.7|2358.4|2354.4|2358.4|2355.7|2356.9|2354.3|0
1768334510000|2026-01-13 20:01:50|2357.2|2355.7|2359.1|2355.1|2359.1|2357.3|2357.2|2355.1|3
1768334520000|2026-01-13 20:02:00|2358.9|2354.9|2357.9|2353.9|2358.9|2355|2356.3|2353.8|0
1768334530000|2026-01-13 20:02:10|2357.8|2353.8|2357.8|2353.8|2358.6|2355.4|2356.6|2353.8|0
1768334540000|2026-01-13 20:02:20|2356.4|2354.9|2358.4|2354.4|2358.4|2354.9|2356|2353.5|1
1768334550000|2026-01-13 20:02:30|2358.6|2354.6|2357.1|2355.6|2358.6|2355.7|2357.1|2354.5|0
1768334560000|2026-01-13 20:02:40|2357.3|2355.8|2359.6|2355.6|2359.6|2356|2357.3|2354.8|0
1768334570000|2026-01-13 20:02:50|2358.3|2356.8|2361.4|2357.4|2361.4|2357.4|2358.3|2355.6|0
1768334580000|2026-01-13 20:03:00|2361.3|2357.3|2357.8|2353.8|2361.3|2358.4|2357.4|2353.5|3
1768334590000|2026-01-13 20:03:10|2358.2|2354.2|2356.5|2355|2358.5|2355|2356.5|2353.6|0
1768334600000|2026-01-13 20:03:20|2357.8|2353.8|2357.8|2353.8|2357.8|2355.1|2356.6|2353.8|0
1768334610000|2026-01-13 20:03:30|2356.6|2355.1|2354.2|2352.7|2357.8|2355.1|2354.2|2352.1|3
1768334620000|2026-01-13 20:03:40|2354.3|2352.8|2353.4|2351.9|2356|2352.8|2353.4|2350.4|2
1768334630000|2026-01-13 20:03:50|2353.2|2351.7|2355.8|2351.8|2355.8|2353.5|2353.2|2350.4|6
1768334640000|2026-01-13 20:04:00|2355.7|2351.7|2355.3|2351.3|2355.7|2352.5|2353.8|2350.7|0
1768334650000|2026-01-13 20:04:10|2355.4|2351.4|2355.6|2351.6|2356.5|2352.8|2354.3|2351.4|0
1768334660000|2026-01-13 20:04:20|2355.7|2351.7|2356.1|2352.1|2356.1|2352.1|2355.7|2351.7|0
1768334670000|2026-01-13 20:04:30|2356.2|2352.2|2356.1|2352.1|2356.3|2353.7|2355.2|2352|0
1768334680000|2026-01-13 20:04:40|2354.9|2353.4|2353.1|2351.6|2356|2353.5|2352.8|2349.9|1
1768334690000|2026-01-13 20:04:50|2355.2|2351.2|2355.2|2351.2|2355.4|2352.3|2353.8|2351.1|1
1768334700000|2026-01-13 20:05:00|2355.1|2351.1|2353.3|2349.3|2355.1|2351.4|2352.8|2349.3|3
1768334710000|2026-01-13 20:05:10|2353.4|2349.4|2352|2350.5|2353.6|2350.6|2351.3|2349.1|3
1768334720000|2026-01-13 20:05:20|2351.9|2350.4|2351.9|2350.4|2353.1|2350.4|2350.8|2348.1|4
1768334730000|2026-01-13 20:05:30|2352.1|2350.6|2353.1|2349.1|2353.1|2350.8|2351.2|2348.6|5
1768334740000|2026-01-13 20:05:40|2351.8|2350.3|2352.1|2350.6|2353.1|2350.6|2351.7|2349.1|0
1768334750000|2026-01-13 20:05:50|2352.2|2350.7|2353|2351.5|2353.2|2351.7|2352.2|2350.7|4
1768334760000|2026-01-13 20:06:00|2352.8|2351.3|2352.8|2351.3|2353|2351.5|2352.7|2351.2|0
1768334770000|2026-01-13 20:06:10|2352.9|2351.4|2352.7|2351.2|2353|2351.5|2352.7|2351.2|0
1768334780000|2026-01-13 20:06:20|2352.8|2351.3|2355.5|2351.5|2355.5|2352.9|2352.8|2351.1|3
1768334790000|2026-01-13 20:06:30|2354.4|2352.9|2355.3|2353.8|2356.6|2353.9|2354.4|2352.5|1
1768334800000|2026-01-13 20:06:40|2356.7|2352.7|2355.3|2353.8|2356.7|2354|2355.3|2352.7|0
1768334810000|2026-01-13 20:06:50|2356.8|2352.8|2356.2|2354.7|2357.6|2354.7|2355.8|2352.8|2
1768334820000|2026-01-13 20:07:00|2357.6|2353.6|2356.1|2354.6|2357.6|2354.7|2356.1|2353.5|0
1768334830000|2026-01-13 20:07:10|2356|2354.5|2356.7|2352.7|2357.6|2354.7|2355.9|2352.6|2
1768334840000|2026-01-13 20:07:20|2356.6|2352.6|2355.2|2353.7|2356.7|2353.8|2355|2352.6|0
1768334850000|2026-01-13 20:07:30|2355.1|2353.6|2353.9|2352.4|2355.8|2353.6|2353.8|2351|0
1768334860000|2026-01-13 20:07:40|2355.1|2351.1|2354.8|2350.8|2355.1|2352.4|2353.5|2350.8|0
1768334870000|2026-01-13 20:07:50|2354.9|2350.9|2353.4|2351.9|2354.9|2352.1|2353.4|2350.8|0
1768334880000|2026-01-13 20:08:00|2353.5|2352|2353.5|2352|2353.7|2352.2|2353.4|2351.9|1
1768334890000|2026-01-13 20:08:10|2355.8|2351.8|2354.3|2352.8|2356.2|2353.3|2354.3|2351.8|2
1768334900000|2026-01-13 20:08:20|2354.2|2352.7|2354|2352.5|2355.2|2352.7|2353.8|2351.2|0
1768334910000|2026-01-13 20:08:30|2354.1|2352.6|2353.5|2352|2354.1|2352.6|2353.3|2351.8|1
1768334930000|2026-01-13 20:08:50|2353.4|2351.9|2353.5|2352|2353.7|2352.2|2353.3|2351.8|0
1768334940000|2026-01-13 20:09:00|2353.6|2352.1|2353.6|2352.1|2353.6|2352.1|2353.6|2352.1|0
1768334960000|2026-01-13 20:09:20|2353.5|2352|2353.1|2351.6|2353.5|2352|2353.1|2351.6|1
1768334970000|2026-01-13 20:09:30|2352.7|2351.2|2351.3|2349.8|2352.7|2351.2|2351.3|2349.8|3
1768334980000|2026-01-13 20:09:40|2352.4|2350.9|2352.9|2351.4|2353.1|2351.6|2352.4|2350.9|5
1768334990000|2026-01-13 20:09:50|2351.8|2350.3|2352.2|2350.7|2353.7|2350.9|2351.8|2349.2|0
1768335000000|2026-01-13 20:10:00|2352|2350.5|2351.6|2350.1|2352|2350.5|2351.6|2350.1|0
1768335010000|2026-01-13 20:10:10|2351.7|2350.2|2352.1|2350.6|2352.1|2350.6|2351.7|2350.2|2
1768335020000|2026-01-13 20:10:20|2352.2|2350.7|2352.5|2351|2352.6|2351.1|2352.2|2350.7|1
1768335030000|2026-01-13 20:10:30|2352.6|2351.1|2352.6|2351.1|2352.8|2351.3|2352.3|2350.8|1
1768335040000|2026-01-13 20:10:40|2352.5|2351|2352.1|2350.6|2353|2351|2351.8|2348.9|0
1768335050000|2026-01-13 20:10:50|2352|2350.5|2354.1|2350.1|2354.2|2351.3|2351.8|2350.1|1
1768335060000|2026-01-13 20:11:00|2354.5|2350.5|2353.7|2349.7|2354.5|2351.7|2352.8|2349.7|0
1768335070000|2026-01-13 20:11:10|2352.7|2351.2|2355|2351|2355|2351.7|2352.7|2350|1
1768335080000|2026-01-13 20:11:20|2353.9|2352.4|2353.5|2352|2355.7|2353.1|2353.5|2351|0
1768335090000|2026-01-13 20:11:30|2353.6|2352.1|2353.6|2349.6|2354.7|2352.1|2352.8|2349.6|0
1768335100000|2026-01-13 20:11:40|2352.5|2351|2352.2|2350.7|2353.9|2351|2352.2|2349.5|0
1768335110000|2026-01-13 20:11:50|2353.5|2349.5|2353|2351.5|2353.5|2351.5|2353|2349.5|0
1768335120000|2026-01-13 20:12:00|2354.6|2350.6|2354.4|2350.4|2354.6|2351.7|2352.9|2350.4|0
1768335130000|2026-01-13 20:12:10|2353.1|2351.6|2353|2351.5|2354.3|2351.6|2353|2350.3|0
1768335140000|2026-01-13 20:12:20|2354.4|2350.4|2353.4|2351.9|2354.4|2351.9|2353.4|2350.4|0
1768335150000|2026-01-13 20:12:30|2353.3|2351.8|2353.3|2351.8|2353.3|2351.8|2353.2|2351.7|0
1768335160000|2026-01-13 20:12:40|2353.2|2351.7|2353.2|2349.2|2353.3|2351.8|2352.6|2349.1|4
1768335170000|2026-01-13 20:12:50|2353.1|2349.1|2352.8|2351.3|2354|2351.3|2352.8|2349.1|2
1768335180000|2026-01-13 20:13:00|2351.5|2350|2351.8|2350.3|2351.8|2350.3|2351.5|2350|5
1768335190000|2026-01-13 20:13:10|2352.9|2348.9|2351.1|2349.6|2352.9|2350.5|2350.1|2347.8|4
1768335200000|2026-01-13 20:13:20|2351.9|2347.9|2352.6|2351.1|2353.7|2351.1|2350.7|2347.9|2
1768335210000|2026-01-13 20:13:30|2354.1|2350.1|2352|2350.5|2354.1|2351.1|2352|2348.9|1
1768335220000|2026-01-13 20:13:40|2353.3|2349.3|2351.1|2349.6|2353.3|2350.7|2351.1|2349.3|0
1768335230000|2026-01-13 20:13:50|2352.5|2348.5|2350.5|2349|2352.5|2349.4|2350.5|2347.8|0
1768335240000|2026-01-13 20:14:00|2350.4|2348.9|2349.6|2348.1|2350.4|2348.9|2349.5|2348|1
1768335250000|2026-01-13 20:14:10|2350.6|2349.1|2350.6|2349.1|2351.6|2349.3|2350.6|2347.6|3
1768335260000|2026-01-13 20:14:20|2350.4|2348.9|2351|2347|2351.5|2348.9|2349.6|2347|1
1768335270000|2026-01-13 20:14:30|2349.3|2347.8|2349|2347.5|2350.5|2347.8|2348.6|2345.9|3
1768335280000|2026-01-13 20:14:40|2348.9|2347.4|2348.3|2344.3|2350|2347.4|2348.3|2344.3|3
1768335290000|2026-01-13 20:14:50|2347|2345.5|2347.2|2345.7|2348.3|2345.9|2347|2344.3|1
1768335300000|2026-01-13 20:15:00|2347.9|2346.4|2346.8|2345.3|2350.1|2347.4|2346.8|2345.3|5
1768335310000|2026-01-13 20:15:10|2346.9|2345.4|2346.8|2345.3|2346.9|2345.4|2346.8|2345.3|0
1768335320000|2026-01-13 20:15:20|2345.8|2344.3|2347.5|2343.5|2347.5|2344.3|2345.7|2343.5|4
1768335330000|2026-01-13 20:15:30|2346.3|2344.8|2347.2|2343.2|2348.1|2345.2|2346.2|2343.2|0
1768335340000|2026-01-13 20:15:40|2345.9|2344.4|2345.8|2344.3|2347.5|2344.6|2345.5|2342.6|2
1768335350000|2026-01-13 20:15:50|2345.7|2344.2|2344.2|2342.7|2345.7|2344.2|2344.2|2342.7|5
1768335360000|2026-01-13 20:16:00|2344|2342.5|2346.4|2342.4|2346.4|2343.3|2343.7|2341.1|4
1768335370000|2026-01-13 20:16:10|2346.5|2342.5|2348.6|2347.1|2349.5|2347.2|2345.9|2342.5|4
1768335380000|2026-01-13 20:16:20|2349.8|2345.8|2347.9|2346.4|2349.8|2347.2|2347.9|2345.8|3
1768335390000|2026-01-13 20:16:30|2348|2346.5|2347.9|2346.4|2348.1|2346.6|2347.9|2346.4|0
1768335400000|2026-01-13 20:16:40|2348|2346.5|2348.5|2347|2348.9|2347.4|2348|2346.5|2
1768335410000|2026-01-13 20:16:50|2348.6|2347.1|2349.2|2347.7|2349.2|2347.7|2348.6|2347.1|0
1768335420000|2026-01-13 20:17:00|2349.1|2347.6|2349.1|2347.6|2349.2|2347.7|2349.1|2347.6|0
1768335430000|2026-01-13 20:17:10|2348.9|2347.4|2348.9|2347.4|2350.1|2347.9|2348.8|2346.1|3
1768335440000|2026-01-13 20:17:20|2349.1|2347.6|2348.5|2347|2349.6|2347.7|2348.4|2345.5|3
1768335450000|2026-01-13 20:17:30|2348.6|2347.1|2348.4|2346.9|2348.6|2347.1|2348.4|2346.9|0
1768335460000|2026-01-13 20:17:40|2348.3|2346.8|2347.3|2345.8|2348.3|2346.8|2347.3|2345.8|1
1768335470000|2026-01-13 20:17:50|2347.4|2345.9|2347.4|2345.9|2347.4|2345.9|2347.3|2345.8|0
1768335480000|2026-01-13 20:18:00|2347.3|2345.8|2346.1|2344.6|2347.4|2345.9|2346.1|2344.6|2
1768335490000|2026-01-13 20:18:10|2345.9|2344.4|2345.8|2344.3|2346.2|2344.7|2345.6|2344.1|0
1768335500000|2026-01-13 20:18:20|2345.9|2344.4|2347.1|2345.6|2348.1|2345.6|2345.9|2344.1|2
1768335510000|2026-01-13 20:18:30|2347|2345.5|2346.3|2344.8|2347.5|2345.6|2346.1|2343.4|1
1768335520000|2026-01-13 20:18:40|2346.5|2345|2346.7|2345.2|2348.9|2346|2346.5|2343.9|2
1768335530000|2026-01-13 20:18:50|2346.5|2345|2348.6|2344.6|2348.6|2345|2346.5|2343.5|0
1768335540000|2026-01-13 20:19:00|2347.5|2346|2347.5|2346|2348.9|2346.2|2347.5|2344.8|0
1768335550000|2026-01-13 20:19:10|2347.4|2345.9|2347|2345.5|2348.6|2345.9|2347|2344.4|0
1768335560000|2026-01-13 20:19:20|2347.9|2343.9|2347.5|2343.5|2347.9|2343.9|2347.4|2343.4|0
1768335570000|2026-01-13 20:19:30|2347.4|2343.4|2347.6|2343.6|2347.6|2343.6|2347.3|2343.3|0
1768335580000|2026-01-13 20:19:40|2347.5|2343.5|2347.8|2343.8|2347.9|2345.7|2346.4|2343.4|1
1768335590000|2026-01-13 20:19:50|2347.9|2343.9|2347.5|2346|2348.6|2346|2347.4|2343.8|0
1768335600000|2026-01-13 20:20:00|2348.8|2344.8|2347.4|2345.9|2348.8|2346|2347.3|2344.8|0
1768335610000|2026-01-13 20:20:10|2347.5|2346|2347.5|2346|2347.6|2346.1|2347.4|2345.9|0
1768335620000|2026-01-13 20:20:20|2347.6|2346.1|2346.7|2345.2|2347.8|2346.3|2346.7|2345.2|1
1768335630000|2026-01-13 20:20:30|2347.8|2343.8|2348.7|2344.7|2348.8|2346.3|2346.7|2343.8|2
1768335640000|2026-01-13 20:20:40|2347.8|2346.3|2348.7|2344.7|2348.8|2346.3|2347.3|2344.7|1
1768335650000|2026-01-13 20:20:50|2347.7|2346.2|2348.6|2344.6|2348.8|2346.2|2347.5|2344.6|0
1768335660000|2026-01-13 20:21:00|2347.3|2345.8|2346.7|2345.2|2348.3|2345.8|2346.6|2343.8|0
1768335670000|2026-01-13 20:21:10|2346.6|2345.1|2345.9|2344.4|2347.5|2345.1|2345.8|2343.3|0
1768335680000|2026-01-13 20:21:20|2346|2344.5|2346.5|2345|2347.4|2345|2346|2343.3|0
1768335690000|2026-01-13 20:21:30|2346.6|2345.1|2347.8|2343.8|2347.9|2345.8|2345.9|2343.4|4
1768335700000|2026-01-13 20:21:40|2346.5|2345|2345.8|2344.3|2346.6|2345.1|2345.8|2344.3|0
1768335710000|2026-01-13 20:21:50|2345.7|2344.2|2345.7|2344.2|2346.7|2345.2|2344.7|2343.2|5
1768335720000|2026-01-13 20:22:00|2346.9|2342.9|2346.2|2342.2|2346.9|2344|2344.7|2341.9|0
1768335730000|2026-01-13 20:22:10|2346|2342|2347.4|2343.4|2347.5|2344.7|2345.3|2342|2
1768335740000|2026-01-13 20:22:20|2346.2|2344.7|2347|2343|2347|2344.7|2346.1|2343|0
1768335750000|2026-01-13 20:22:30|2345.7|2344.2|2345.3|2343.8|2347|2344.5|2345.2|2342.4|2
1768335760000|2026-01-13 20:22:40|2345.2|2343.7|2345.1|2343.6|2346.3|2343.8|2345|2342|0
1768335770000|2026-01-13 20:22:50|2345.2|2343.7|2346.6|2345.1|2348.5|2345.6|2345.2|2343.7|3
1768335780000|2026-01-13 20:23:00|2347.6|2343.6|2345.8|2344.3|2347.7|2345|2345.6|2343.1|0
1768335790000|2026-01-13 20:23:10|2345.7|2344.2|2345|2343.5|2346.7|2344.3|2345|2342.7|0
1768335800000|2026-01-13 20:23:20|2346.2|2342.2|2344.2|2340.2|2346.2|2343.4|2343.6|2340.2|2
1768335810000|2026-01-13 20:23:30|2344.1|2340.1|2342.7|2341.2|2344.1|2341.5|2342.1|2339.8|7
1768335820000|2026-01-13 20:23:40|2342.8|2341.3|2342.2|2340.7|2344|2341.6|2342.2|2339.3|8
1768335830000|2026-01-13 20:23:50|2342.3|2340.8|2342|2338|2343.7|2341.1|2341.4|2337.9|2
1768335840000|2026-01-13 20:24:00|2342.5|2338.5|2340.9|2339.4|2342.7|2340|2340.8|2337.9|1
1768335850000|2026-01-13 20:24:10|2340.3|2338.8|2339.2|2337.7|2341|2338.9|2338.9|2336.3|10
1768335860000|2026-01-13 20:24:20|2340.9|2336.9|2340.6|2339.1|2340.9|2339.1|2339.8|2336.9|2
1768335870000|2026-01-13 20:24:30|2341.4|2339.9|2343.1|2339.1|2343.1|2340.2|2341.4|2339|1
1768335880000|2026-01-13 20:24:40|2341.3|2339.8|2341.8|2337.8|2342.9|2340.3|2340.4|2337.8|9
1768335890000|2026-01-13 20:24:50|2341.9|2337.9|2342|2338|2342.3|2338.6|2339.7|2336.9|5
1768335900000|2026-01-13 20:25:00|2340.8|2339.3|2342.6|2341.1|2343|2341.2|2340.8|2338.1|0
1768335910000|2026-01-13 20:25:10|2342.5|2341|2342.3|2338.3|2343.4|2341|2341.2|2338.2|3
1768335920000|2026-01-13 20:25:20|2341|2339.5|2340.4|2338.9|2342.1|2339.5|2339.5|2336.8|4
1768335930000|2026-01-13 20:25:30|2341.7|2337.7|2340.1|2338.6|2341.8|2338.6|2339.3|2336.7|6
1768335940000|2026-01-13 20:25:40|2340.2|2338.7|2341.6|2340.1|2342.6|2340.2|2340.2|2338.1|0
1768335950000|2026-01-13 20:25:50|2341.7|2340.2|2341.7|2337.7|2342.1|2340.4|2340.5|2337.7|1
1768335960000|2026-01-13 20:26:00|2341.4|2337.4|2338.3|2336.8|2341.5|2337.5|2337.8|2336.3|5
1768335970000|2026-01-13 20:26:10|2338.2|2336.7|2337.8|2336.3|2338.3|2336.8|2337.8|2336.3|1
1768335980000|2026-01-13 20:26:20|2337.7|2336.2|2337.4|2335.9|2337.7|2336.2|2337.2|2335.7|2
1768335990000|2026-01-13 20:26:30|2337.1|2335.6|2336.8|2335.3|2337.4|2335.9|2336.8|2335.3|3
1768336000000|2026-01-13 20:26:40|2336.9|2335.4|2337.8|2336.3|2338.9|2336.7|2336.9|2334.9|5
1768336010000|2026-01-13 20:26:50|2338|2336.5|2338.4|2336.9|2338.4|2336.9|2337.9|2336.4|2
1768336020000|2026-01-13 20:27:00|2338.3|2336.8|2337.6|2336.1|2338.3|2336.8|2337.4|2335.9|3
1768336030000|2026-01-13 20:27:10|2337.5|2336|2338.1|2336.6|2338.3|2336.6|2336.8|2334.3|16
1768336040000|2026-01-13 20:27:20|2339|2335|2336.8|2335.3|2339|2336.4|2336.7|2335|2
1768336050000|2026-01-13 20:27:30|2336.7|2335.2|2333.8|2329.8|2337|2335.5|2331.8|2329.8|7
1768336060000|2026-01-13 20:27:40|2332.5|2331|2328.5|2327|2332.5|2331|2328.5|2326.3|10
1768336070000|2026-01-13 20:27:50|2328.9|2327.4|2331|2329.5|2331.5|2329.5|2328.9|2327.3|5
1768336080000|2026-01-13 20:28:00|2331.1|2329.6|2331.5|2330|2333.2|2331.3|2330.8|2329.2|4
1768336090000|2026-01-13 20:28:10|2331.1|2329.6|2331.5|2330|2332.6|2330|2331|2328.5|0
1768336100000|2026-01-13 20:28:20|2331.3|2329.8|2330.6|2329.1|2331.5|2330|2329.9|2328.4|4
1768336110000|2026-01-13 20:28:30|2330.7|2329.2|2331.1|2329.6|2331.3|2329.8|2330.1|2328.6|1
1768336120000|2026-01-13 20:28:40|2331.2|2329.7|2329.8|2328.3|2331.2|2329.7|2329.6|2327.1|3
1768336130000|2026-01-13 20:28:50|2330.9|2326.9|2328.8|2327.3|2330.9|2328.3|2328.8|2325.7|1
1768336140000|2026-01-13 20:29:00|2328.9|2327.4|2330.1|2328.6|2330.1|2328.6|2328.9|2327.4|1
1768336150000|2026-01-13 20:29:10|2330.2|2328.7|2330.1|2328.6|2330.9|2329.4|2329.8|2328.3|4
1768336160000|2026-01-13 20:29:20|2331.1|2327.1|2329.5|2328|2331.1|2328.5|2329.1|2326.4|1
1768336170000|2026-01-13 20:29:30|2329.3|2327.8|2329.5|2328|2331|2328.4|2329.3|2326.9|0
1768336180000|2026-01-13 20:29:40|2329.6|2328.1|2329.4|2327.9|2329.6|2328.1|2329.1|2327.6|3
1768336190000|2026-01-13 20:29:50|2330.8|2326.8|2329.9|2325.9|2330.8|2328.1|2329.2|2325.9|2
1768336200000|2026-01-13 20:30:00|2329.8|2325.8|2329|2327.5|2329.8|2327.5|2327.3|2325.4|3
1768336210000|2026-01-13 20:30:10|2329.1|2327.6|2330.9|2326.9|2331.1|2328.4|2329.1|2326.8|1
1768336220000|2026-01-13 20:30:20|2331.3|2327.3|2332.1|2328.1|2332.1|2329.8|2330.3|2327.3|3
1768336230000|2026-01-13 20:30:30|2332|2328|2330.5|2329|2332|2329.2|2330.4|2327.9|0
1768336240000|2026-01-13 20:30:40|2330.2|2326.2|2330.8|2326.8|2330.8|2328|2329|2326|2
1768336250000|2026-01-13 20:30:50|2331.2|2327.2|2330.9|2329.4|2332|2329.4|2330.7|2326.7|3
1768336260000|2026-01-13 20:31:00|2332|2328|2330.7|2326.7|2332|2329.2|2330.7|2326.7|1
1768336270000|2026-01-13 20:31:10|2330.8|2326.8|2330.3|2326.3|2330.8|2327.9|2329.1|2325.9|0
1768336280000|2026-01-13 20:31:20|2329.2|2325.2|2329.1|2325.1|2329.2|2326.5|2328|2325|0
1768336290000|2026-01-13 20:31:30|2328.5|2324.5|2326.5|2325|2328.5|2325|2326.5|2323.9|0
1768336300000|2026-01-13 20:31:40|2327.9|2323.9|2329|2325|2329.6|2325.6|2326.7|2323.9|1
1768336310000|2026-01-13 20:31:50|2328.8|2324.8|2328.2|2324.2|2328.8|2324.8|2328.2|2324.2|5
1768336320000|2026-01-13 20:32:00|2328.1|2324.1|2327.3|2323.3|2328.2|2325|2326.4|2323|1
1768336330000|2026-01-13 20:32:10|2327.4|2323.4|2326.6|2322.6|2327.4|2323.4|2326.6|2322.6|2
1768336340000|2026-01-13 20:32:20|2326.7|2322.7|2327.7|2323.7|2327.7|2324.2|2325.6|2322.7|0
1768336350000|2026-01-13 20:32:30|2327.3|2323.3|2327.3|2323.3|2328.2|2325.6|2326.5|2323.3|1
1768336360000|2026-01-13 20:32:40|2327.4|2323.4|2327.3|2323.3|2327.5|2323.5|2327.3|2323.3|1
1768336370000|2026-01-13 20:32:50|2327.4|2323.4|2326.7|2322.7|2327.4|2324.9|2325.8|2322.7|1
1768336380000|2026-01-13 20:33:00|2326.8|2322.8|2328.4|2324.4|2328.4|2324.4|2326.7|2322.7|8
1768336390000|2026-01-13 20:33:10|2327.9|2323.9|2330.1|2326.1|2330.1|2326.8|2327.9|2323.9|6
1768336400000|2026-01-13 20:33:20|2329.7|2325.7|2329.7|2325.7|2329.7|2325.7|2329.4|2325.4|0
1768336410000|2026-01-13 20:33:30|2329.6|2325.6|2329.5|2325.5|2329.7|2325.7|2329.5|2325.5|0
1768336420000|2026-01-13 20:33:40|2329.4|2325.4|2325.2|2321.2|2329.4|2326.6|2325.2|2321.2|5
1768336430000|2026-01-13 20:33:50|2323.7|2322.2|2321.4|2319.9|2323.9|2322.2|2321.4|2318.8|11
1768336440000|2026-01-13 20:34:00|2321.3|2319.8|2323.4|2319.4|2323.9|2319.9|2321.3|2318.8|6
1768336450000|2026-01-13 20:34:10|2323.3|2319.3|2320.2|2316.2|2323.4|2319.4|2320|2316|4
1768336460000|2026-01-13 20:34:20|2319.6|2315.6|2320.5|2316.5|2321.2|2317.2|2316.9|2314.4|5
1768336470000|2026-01-13 20:34:30|2320.7|2316.7|2325.4|2321.4|2325.4|2321.4|2319.6|2315.6|35
1768336480000|2026-01-13 20:34:40|2325.6|2321.6|2328.5|2324.5|2329.6|2325.6|2325.6|2321.6|49
1768336490000|2026-01-13 20:34:50|2328.3|2324.3|2327.5|2323.5|2328.4|2324.4|2327.4|2323.4|1
1768336500000|2026-01-13 20:35:00|2327.6|2323.6|2324.8|2320.8|2327.6|2324.3|2324.5|2320.5|7
1768336510000|2026-01-13 20:35:10|2325|2321|2325.4|2321.4|2325.8|2321.8|2325|2321|1
1768336520000|2026-01-13 20:35:20|2325.5|2321.5|2327.3|2323.3|2327.3|2323.3|2325.5|2321.5|2
1768336530000|2026-01-13 20:35:30|2328.7|2324.7|2329.1|2325.1|2329.1|2326.4|2327.9|2324.7|2
1768336540000|2026-01-13 20:35:40|2329.9|2325.9|2330|2326|2330|2326|2329.9|2325.9|3
1768336550000|2026-01-13 20:35:50|2328.8|2327.3|2328.8|2327.3|2328.8|2327.3|2328.8|2327.3|0
1768336560000|2026-01-13 20:36:00|2328.9|2327.4|2330.6|2329.1|2332.6|2329.1|2328.9|2326.7|5
1768336570000|2026-01-13 20:36:10|2331.9|2327.9|2330.5|2326.5|2332.2|2328.2|2328.9|2326.5|6
1768336580000|2026-01-13 20:36:20|2330.6|2326.6|2331.6|2327.6|2331.8|2327.8|2330.6|2326.6|0
1768336590000|2026-01-13 20:36:30|2331.5|2327.5|2331.3|2327.3|2331.7|2327.7|2331.3|2327.3|0
1768336600000|2026-01-13 20:36:40|2329.9|2325.9|2330.3|2326.3|2330.4|2326.8|2328.2|2325.3|5
1768336610000|2026-01-13 20:36:50|2330.4|2326.4|2328.8|2324.8|2330.4|2326.4|2327.5|2324.8|0
1768336620000|2026-01-13 20:37:00|2327.6|2326.1|2329.3|2325.3|2330.3|2326.3|2327.6|2324.8|2
1768336630000|2026-01-13 20:37:10|2329.4|2325.4|2327|2325.5|2329.9|2325.9|2326.9|2324|9
1768336640000|2026-01-13 20:37:20|2328.6|2324.6|2327.6|2323.6|2329|2325.1|2325.6|2322.4|13
1768336650000|2026-01-13 20:37:30|2327.9|2323.9|2327.2|2323.2|2328|2324|2326.9|2322.9|1
1768336660000|2026-01-13 20:37:40|2327.4|2323.4|2326.6|2325.1|2327.4|2325.1|2326.5|2323.2|0
1768336670000|2026-01-13 20:37:50|2328.5|2324.5|2330.6|2326.6|2330.9|2326.9|2328.5|2324.5|4
1768336680000|2026-01-13 20:38:00|2330.7|2326.7|2330.5|2326.5|2330.7|2326.7|2330.3|2326.3|50
1768336690000|2026-01-13 20:38:10|2330.6|2326.6|2330|2328.5|2331.4|2328.5|2330|2326.6|2
1768336700000|2026-01-13 20:38:20|2331.4|2327.4|2330.5|2326.5|2331.8|2327.8|2330.5|2326.5|3
1768336710000|2026-01-13 20:38:30|2330.4|2326.4|2331.2|2327.2|2331.2|2328|2329.5|2326.3|1
1768336720000|2026-01-13 20:38:40|2331.1|2327.1|2331.3|2327.3|2331.4|2327.4|2331|2327|0
1768336730000|2026-01-13 20:38:50|2331|2327|2331.6|2327.6|2332.1|2328.1|2331|2327|11
1768336740000|2026-01-13 20:39:00|2331.5|2327.5|2331|2327|2331.5|2328.7|2329.4|2326.8|8
1768336750000|2026-01-13 20:39:10|2331.2|2327.2|2330.1|2326.1|2331.3|2328.1|2329.1|2326|6
1768336760000|2026-01-13 20:39:20|2329.9|2325.9|2329.4|2325.4|2330|2326|2329.2|2325.2|2
1768336770000|2026-01-13 20:39:30|2329.5|2325.5|2329.4|2325.4|2330|2326|2329.1|2325.1|2
1768336780000|2026-01-13 20:39:40|2329.5|2325.5|2329.5|2325.5|2329.5|2325.5|2329.2|2325.2|0
1768336790000|2026-01-13 20:39:50|2330.2|2326.2|2330.5|2326.5|2330.9|2326.9|2330.1|2326.1|7
1768336800000|2026-01-13 20:40:00|2330.4|2326.4|2328.6|2324.6|2330.4|2327.1|2328.5|2324.5|1
1768336810000|2026-01-13 20:40:10|2328.7|2324.7|2333.3|2329.3|2333.3|2329.3|2328.7|2324.7|2
1768336820000|2026-01-13 20:40:20|2333.2|2329.2|2337.3|2333.3|2337.8|2333.8|2333|2329|48
1768336830000|2026-01-13 20:40:30|2337.2|2333.2|2335.7|2331.7|2337.3|2333.3|2334.5|2331.2|3
1768336840000|2026-01-13 20:40:40|2334.4|2332.9|2333.8|2329.8|2334.4|2332.9|2332.5|2329.8|1
1768336850000|2026-01-13 20:40:50|2333.9|2329.9|2332.8|2331.3|2333.9|2331.3|2332.8|2329.9|1
1768336860000|2026-01-13 20:41:00|2334.5|2330.5|2333.1|2331.6|2334.7|2331.6|2333.1|2330.4|1
1768336870000|2026-01-13 20:41:10|2333|2331.5|2333.6|2329.6|2334.2|2331.6|2332.6|2329.2|8
1768336880000|2026-01-13 20:41:20|2333.9|2329.9|2335.3|2331.3|2335.6|2331.6|2333|2329.6|2
1768336890000|2026-01-13 20:41:30|2335.2|2331.2|2334.2|2332.7|2335.4|2332.7|2333.7|2330.3|1
1768336900000|2026-01-13 20:41:40|2335.1|2331.1|2334.7|2330.7|2335.4|2332.7|2333.6|2330.4|0
1768336910000|2026-01-13 20:41:50|2334.8|2330.8|2335.7|2331.7|2336.1|2332.9|2333.9|2330.8|2
1768336920000|2026-01-13 20:42:00|2336|2332|2336.2|2332.2|2337|2333|2336|2332|2
1768336930000|2026-01-13 20:42:10|2336.3|2332.3|2336.4|2332.4|2336.4|2333.8|2335.3|2332|0
1768336940000|2026-01-13 20:42:20|2336.3|2332.3|2336.4|2332.4|2336.5|2332.5|2336.1|2332.1|0
1768336950000|2026-01-13 20:42:30|2336.1|2332.1|2335.8|2331.8|2336.3|2332.3|2335.8|2331.8|1
1768336960000|2026-01-13 20:42:40|2335.6|2331.6|2336|2332|2336|2333|2334.5|2331.6|1
1768336970000|2026-01-13 20:42:50|2334.9|2333.4|2334.8|2333.3|2336|2333.4|2334.8|2332|0
1768336980000|2026-01-13 20:43:00|2334.9|2333.4|2335.4|2333.9|2336.5|2334|2334.9|2332.2|1
1768336990000|2026-01-13 20:43:10|2335.5|2334|2337.6|2333.6|2337.6|2334.4|2335.4|2333.4|1
1768337000000|2026-01-13 20:43:20|2337.4|2333.4|2336.6|2335.1|2338.1|2335.4|2336.6|2333.2|3
1768337010000|2026-01-13 20:43:30|2338.1|2334.1|2336.6|2335.1|2338.1|2335.1|2336.6|2334.1|0
1768337020000|2026-01-13 20:43:40|2338.1|2334.1|2337.1|2335.6|2338.1|2335.6|2336.8|2334.1|3
1768337030000|2026-01-13 20:43:50|2337.2|2335.7|2337.6|2336.1|2337.6|2336.1|2337.2|2335.7|2
1768337040000|2026-01-13 20:44:00|2338.5|2337|2338.4|2336.9|2338.5|2337|2338.3|2336.8|1
1768337050000|2026-01-13 20:44:10|2338.5|2337|2338.8|2337.3|2338.8|2337.3|2338.5|2337|2
1768337060000|2026-01-13 20:44:20|2338.7|2337.2|2338|2336.5|2338.7|2337.2|2337.6|2336.1|2
1768337070000|2026-01-13 20:44:30|2337.9|2336.4|2339.1|2335.1|2339.1|2336.9|2337.9|2335.1|2
1768337080000|2026-01-13 20:44:40|2338.1|2336.6|2337.5|2336|2339.1|2336.6|2337|2334.3|7
1768337090000|2026-01-13 20:44:50|2338.6|2334.6|2336.6|2335.1|2338.6|2335.5|2336.1|2333.5|1
1768337100000|2026-01-13 20:45:00|2336.7|2335.2|2334.8|2333.3|2337.8|2335.2|2334.6|2332.2|0
1768337110000|2026-01-13 20:45:10|2334.5|2333|2333.5|2332|2335|2333.3|2333.5|2330.9|2
1768337120000|2026-01-13 20:45:20|2333.4|2331.9|2333.6|2332.1|2334.8|2332.2|2333.4|2330.8|0
1768337130000|2026-01-13 20:45:30|2333.8|2332.3|2333.8|2332.3|2333.8|2332.3|2333.7|2332.2|0
1768337140000|2026-01-13 20:45:40|2334|2332.5|2333.8|2332.3|2334|2332.5|2333.8|2332.3|0
1768337150000|2026-01-13 20:45:50|2334.1|2332.6|2334.4|2332.9|2334.4|2332.9|2334.1|2332.6|1
1768337160000|2026-01-13 20:46:00|2334.6|2333.1|2334.7|2333.2|2334.8|2333.3|2334.6|2333.1|1
1768337170000|2026-01-13 20:46:10|2334.5|2333|2334.1|2330.1|2334.5|2333|2332.6|2329.7|2
1768337180000|2026-01-13 20:46:20|2332.9|2331.4|2333.2|2331.7|2334|2331.7|2332.8|2330|1
1768337190000|2026-01-13 20:46:30|2333.1|2331.6|2333.2|2331.7|2333.2|2331.7|2333.1|2331.6|0
1768337200000|2026-01-13 20:46:40|2333.1|2331.6|2333.2|2331.7|2333.2|2331.7|2333.1|2331.6|0
1768337210000|2026-01-13 20:46:50|2333.5|2332|2333.7|2332.2|2333.7|2332.2|2333.5|2332|1
1768337220000|2026-01-13 20:47:00|2335.4|2331.4|2335|2331|2335.4|2332.2|2333.5|2331|2
1768337230000|2026-01-13 20:47:10|2333.8|2332.3|2335.2|2333.7|2335.9|2333.7|2333.8|2331.5|3
1768337240000|2026-01-13 20:47:20|2335.3|2333.8|2334.6|2333.1|2336.1|2334.6|2334.6|2331.8|5
1768337250000|2026-01-13 20:47:30|2335.7|2331.7|2337.7|2333.7|2338.2|2335.2|2334.7|2331.7|0
1768337260000|2026-01-13 20:47:40|2337.5|2333.5|2338.1|2334.1|2338.6|2335.8|2337|2333.5|3
1768337270000|2026-01-13 20:47:50|2336.9|2335.4|2337.5|2333.5|2337.7|2335.6|2336.5|2333.5|1
1768337280000|2026-01-13 20:48:00|2337.4|2333.4|2335.7|2334.2|2337.4|2334.3|2335.7|2333.3|0
1768337290000|2026-01-13 20:48:10|2335.8|2331.8|2336|2332|2336|2332.9|2334.1|2331.3|4
1768337300000|2026-01-13 20:48:20|2335.9|2331.9|2336.2|2332.2|2336.2|2332.2|2335.9|2331.9|0
1768337310000|2026-01-13 20:48:30|2334.9|2333.4|2334.7|2333.2|2336.2|2333.4|2334.7|2332.1|0
1768337320000|2026-01-13 20:48:40|2335.9|2331.9|2337|2333|2337.2|2333.5|2335|2331.9|1
1768337330000|2026-01-13 20:48:50|2335.6|2334.1|2336.8|2332.8|2337|2334.1|2335.5|2332.7|0
1768337340000|2026-01-13 20:49:00|2336.7|2332.7|2336.7|2332.7|2336.8|2332.8|2336.6|2332.6|0
1768337350000|2026-01-13 20:49:10|2336.6|2332.6|2336.4|2334.9|2337.9|2334.9|2335.2|2332.6|1
1768337360000|2026-01-13 20:49:20|2337.7|2333.7|2338|2334|2338.3|2334.3|2337.7|2333.7|1
1768337370000|2026-01-13 20:49:30|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2337.7|2333.7|0
1768337380000|2026-01-13 20:49:40|2338.1|2334.1|2339|2335|2339|2335|2338|2334|0
1768337390000|2026-01-13 20:49:50|2338.9|2334.9|2338|2336.5|2338.9|2336.5|2337.9|2334.9|0
1768337400000|2026-01-13 20:50:00|2337.7|2336.2|2335.9|2334.4|2337.7|2336.2|2335.9|2333.2|1
1768337410000|2026-01-13 20:50:10|2335.8|2334.3|2335.8|2334.3|2335.8|2334.3|2335.8|2334.3|0
1768337420000|2026-01-13 20:50:20|2335.9|2334.4|2337.8|2333.8|2337.9|2335.1|2335.9|2333.8|1
1768337430000|2026-01-13 20:50:30|2336.6|2335.1|2336.6|2335.1|2336.7|2335.2|2336.6|2335.1|0
1768337440000|2026-01-13 20:50:40|2337.8|2333.8|2336.4|2332.4|2337.8|2335|2335.9|2332.4|0
1768337450000|2026-01-13 20:50:50|2336.3|2332.3|2337|2333|2337|2333.4|2334.8|2332.1|1
1768337460000|2026-01-13 20:51:00|2337.1|2333.1|2337.4|2333.4|2337.5|2334.9|2336.4|2332.8|1
1768337470000|2026-01-13 20:51:10|2337.5|2333.5|2337.5|2333.5|2337.5|2333.5|2337.4|2333.4|0
1768337480000|2026-01-13 20:51:20|2337.4|2333.4|2335.8|2334.3|2337.4|2334.6|2335.8|2333.3|0
1768337490000|2026-01-13 20:51:30|2334.9|2333.4|2334.7|2333.2|2336|2333.4|2334.7|2332|0
1768337500000|2026-01-13 20:51:40|2334.6|2333.1|2333.9|2332.4|2334.6|2333.1|2333.9|2332.4|1
1768337510000|2026-01-13 20:51:50|2334.1|2332.6|2336|2332|2336.1|2332.6|2333.9|2332|1
1768337520000|2026-01-13 20:52:00|2335.6|2331.6|2335.4|2331.4|2336|2332.7|2334|2330.7|1
1768337530000|2026-01-13 20:52:10|2335.3|2331.3|2335|2333.5|2335.8|2333.5|2334.8|2331.3|0
1768337540000|2026-01-13 20:52:20|2337.3|2333.3|2337.1|2333.1|2337.6|2333.6|2337|2333|1
1768337550000|2026-01-13 20:52:30|2337.2|2333.2|2337.6|2333.6|2337.7|2333.7|2337.2|2333.2|0
1768337560000|2026-01-13 20:52:40|2336.1|2334.6|2336.1|2332.1|2336.3|2334.6|2335.2|2331.3|2
1768337570000|2026-01-13 20:52:50|2336.2|2332.2|2335.8|2331.8|2336.3|2332.3|2335.7|2331.7|0
1768337580000|2026-01-13 20:53:00|2335.7|2331.7|2333.9|2332.4|2335.7|2332.5|2333.9|2331.3|0
1768337590000|2026-01-13 20:53:10|2334.7|2330.7|2337.3|2333.3|2337.4|2333.7|2333.6|2330.7|7
1768337600000|2026-01-13 20:53:20|2335.8|2334.3|2335.9|2331.9|2336|2334.4|2335.6|2331.6|2
1768337610000|2026-01-13 20:53:30|2335.8|2331.8|2335.6|2331.6|2335.8|2331.8|2335.6|2331.6|0
1768337620000|2026-01-13 20:53:40|2335.7|2331.7|2336.1|2332.1|2337|2333|2335.7|2331.7|6
1768337630000|2026-01-13 20:53:50|2337.1|2333.1|2337.4|2333.4|2337.4|2333.4|2337.1|2333.1|0
1768337640000|2026-01-13 20:54:00|2337.3|2333.3|2337|2333|2337.3|2333.3|2336.9|2332.9|0
1768337650000|2026-01-13 20:54:10|2337.1|2333.1|2337.3|2333.3|2337.4|2333.4|2337.1|2333.1|0
1768337670000|2026-01-13 20:54:30|2337.2|2333.2|2337.1|2333.1|2337.3|2333.3|2337.1|2333.1|0
1768337680000|2026-01-13 20:54:40|2337|2333|2338.6|2334.6|2338.8|2334.8|2337|2333|3
1768337690000|2026-01-13 20:54:50|2338.7|2334.7|2338.2|2336.7|2339.2|2336.7|2338.2|2334.7|0
1768337700000|2026-01-13 20:55:00|2338.5|2334.5|2337.8|2333.8|2338.5|2334.5|2337.3|2333.3|3
1768337710000|2026-01-13 20:55:10|2338|2334|2337|2335.5|2338.3|2335.5|2337|2334|0
1768337720000|2026-01-13 20:55:20|2338.1|2336.6|2339.6|2335.6|2339.6|2336.7|2338.1|2335.6|2
1768337730000|2026-01-13 20:55:30|2339.5|2335.5|2339.6|2335.6|2339.6|2335.6|2339.5|2335.5|0
1768337740000|2026-01-13 20:55:40|2339.5|2335.5|2339.6|2335.6|2339.6|2335.6|2339.5|2335.5|0
1768337750000|2026-01-13 20:55:50|2339.5|2335.5|2338|2336.5|2339.6|2336.6|2338|2335.5|0
1768337760000|2026-01-13 20:56:00|2339|2335|2337.2|2333.2|2339|2335.3|2336|2332.9|1
1768337770000|2026-01-13 20:56:10|2336.2|2334.7|2337.9|2333.9|2339.1|2335.9|2336.2|2333.6|1
1768337780000|2026-01-13 20:56:20|2337.6|2333.6|2336.5|2332.5|2338|2334|2336.5|2332.5|0
1768337790000|2026-01-13 20:56:30|2336.6|2332.6|2336.6|2332.6|2337.3|2333.3|2336|2332|3
1768337800000|2026-01-13 20:56:40|2336.5|2332.5|2334.6|2330.6|2336.5|2332.5|2334.6|2330.6|1
1768337810000|2026-01-13 20:56:50|2333.6|2329.6|2335|2331|2335.1|2331.3|2332.6|2329.6|2
1768337820000|2026-01-13 20:57:00|2334.8|2330.8|2333.1|2331.6|2335.2|2332|2333.1|2330.4|2
1768337830000|2026-01-13 20:57:10|2332.9|2331.4|2334.4|2330.4|2334.4|2331.4|2332.9|2329.9|2
1768337840000|2026-01-13 20:57:20|2334.3|2330.3|2335.2|2331.2|2335.2|2332.5|2334|2330.3|0
1768337850000|2026-01-13 20:57:30|2333.5|2332|2332.9|2331.4|2334.2|2332|2332.9|2330.2|4
1768337860000|2026-01-13 20:57:40|2332.8|2331.3|2333.7|2329.7|2334.3|2331.4|2332.8|2329.4|0
1768337870000|2026-01-13 20:57:50|2334|2330|2334.8|2333.3|2336|2333.3|2333.3|2330|2
1768337880000|2026-01-13 20:58:00|2334.9|2333.4|2336.7|2332.7|2336.8|2333.4|2334.8|2332.6|0
1768337890000|2026-01-13 20:58:10|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|2336.5|2332.5|0
1768337900000|2026-01-13 20:58:20|2336.9|2332.9|2336.2|2334.7|2337.7|2334.7|2335.3|2332.5|1
1768337910000|2026-01-13 20:58:30|2337.7|2333.7|2338|2334|2338|2334|2337.7|2333.7|0
1768337920000|2026-01-13 20:58:40|2337.9|2333.9|2338.1|2334.1|2338.5|2335.4|2336.9|2333.9|0
1768337930000|2026-01-13 20:58:50|2338|2334|2336.4|2334.9|2338.1|2335.1|2336.4|2333.9|0
1768337940000|2026-01-13 20:59:00|2336.2|2334.7|2336.4|2332.4|2337.5|2334.7|2335.5|2332.2|5
1768337950000|2026-01-13 20:59:10|2335.3|2333.8|2335.2|2333.7|2336.4|2333.9|2335.2|2332.4|0
1768337960000|2026-01-13 20:59:20|2335.4|2333.9|2337.6|2333.6|2337.8|2334.6|2335.4|2333.4|1
1768337970000|2026-01-13 20:59:30|2337.7|2333.7|2336.3|2334.8|2337.7|2334.8|2336.2|2333.6|1
1768337980000|2026-01-13 20:59:40|2337.7|2333.7|2336.5|2335|2337.9|2335|2336.4|2333.7|0
1768337990000|2026-01-13 20:59:50|2336.4|2334.9|2337.1|2333.1|2337.7|2334.9|2335.3|2332.7|2
1768338000000|2026-01-13 21:00:00|2335.7|2334.2|2338|2334|2338|2334.8|2335.7|2333.1|1
1768338010000|2026-01-13 21:00:10|2338.2|2334.2|2338.2|2334.2|2338.2|2334.8|2336.3|2333.1|0
1768338020000|2026-01-13 21:00:20|2338.3|2334.3|2338.4|2334.4|2338.8|2334.8|2338.3|2334.3|0
1768338030000|2026-01-13 21:00:30|2338.5|2334.5|2338.2|2334.2|2339|2335.6|2336.9|2334.2|0
1768338040000|2026-01-13 21:00:40|2338.6|2334.6|2337.5|2333.5|2338.6|2334.6|2337.5|2333.5|2
1768338050000|2026-01-13 21:00:50|2337.6|2333.6|2336|2332|2337.6|2335.4|2334.8|2331.8|2
1768338060000|2026-01-13 21:01:00|2337.5|2333.5|2337.7|2333.7|2338|2334.7|2335.8|2333.3|1
1768338070000|2026-01-13 21:01:10|2337.8|2333.8|2336.9|2332.9|2337.9|2334.9|2336.4|2332.9|0
1768338080000|2026-01-13 21:01:20|2337.1|2333.1|2336.7|2332.7|2337.2|2333.2|2336.4|2332.4|0
1768338090000|2026-01-13 21:01:30|2336.8|2332.8|2337.6|2333.6|2338|2334|2336.8|2332.8|0
1768338100000|2026-01-13 21:01:40|2337.7|2333.7|2337.7|2333.7|2337.8|2333.8|2337.5|2333.5|0
1768338110000|2026-01-13 21:01:50|2337.6|2333.6|2337.8|2333.8|2338|2334|2337.6|2333.6|0
1768338120000|2026-01-13 21:02:00|2337.9|2333.9|2337.9|2333.9|2338.1|2334.1|2337.6|2333.6|2
1768338130000|2026-01-13 21:02:10|2337.8|2333.8|2337.8|2333.8|2337.8|2333.8|2337.6|2333.6|0
1768338140000|2026-01-13 21:02:20|2337.7|2333.7|2336.7|2332.7|2337.7|2334.8|2336.3|2332.6|1
1768338150000|2026-01-13 21:02:30|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|0
1768338160000|2026-01-13 21:02:40|2337|2333|2337.1|2333.1|2337.2|2333.2|2337|2333|0
1768338170000|2026-01-13 21:02:50|2336.7|2332.7|2336.4|2332.4|2336.7|2332.7|2336.1|2332.1|0
1768338180000|2026-01-13 21:03:00|2336.7|2332.7|2335|2333.5|2336.7|2333.5|2335|2332.3|0
1768338190000|2026-01-13 21:03:10|2334.9|2333.4|2336.5|2332.5|2336.5|2333.4|2334.9|2332.3|0
1768338200000|2026-01-13 21:03:20|2336.6|2332.6|2336.7|2332.7|2337.4|2334.3|2335.8|2332.6|0
1768338210000|2026-01-13 21:03:30|2336.9|2332.9|2336.7|2332.7|2337|2333.8|2335.3|2332.6|0
1768338220000|2026-01-13 21:03:40|2336.9|2332.9|2337.9|2333.9|2338|2334|2336.9|2332.9|2
1768338230000|2026-01-13 21:03:50|2336.5|2335|2337.8|2333.8|2338.2|2335|2336.5|2333.8|0
1768338240000|2026-01-13 21:04:00|2336.5|2335|2336.8|2332.8|2337.5|2335|2335.9|2332.6|0
1768338250000|2026-01-13 21:04:10|2337.1|2333.1|2337.4|2333.4|2337.7|2333.7|2337.1|2333.1|0
1768338260000|2026-01-13 21:04:20|2337.5|2333.5|2337.8|2333.8|2337.9|2333.9|2337.4|2333.4|0
1768338270000|2026-01-13 21:04:30|2337.7|2333.7|2338.1|2334.1|2338.4|2334.4|2337.7|2333.7|0
1768338280000|2026-01-13 21:04:40|2338.3|2334.3|2337.9|2333.9|2338.3|2334.3|2337.9|2333.9|0
1768338290000|2026-01-13 21:04:50|2338|2334|2338.3|2334.3|2338.4|2334.4|2338|2334|0
1768338300000|2026-01-13 21:05:00|2337.9|2333.9|2338.6|2334.6|2338.6|2335.9|2337.4|2333.9|1
1768338310000|2026-01-13 21:05:10|2337.4|2335.9|2338.6|2334.6|2338.6|2335.9|2337.4|2334.6|0
1768338320000|2026-01-13 21:05:20|2337.3|2335.8|2338.6|2334.6|2338.6|2335.8|2337.3|2334.4|0
1768338330000|2026-01-13 21:05:30|2338.5|2334.5|2338.5|2334.5|2338.5|2334.5|2338.4|2334.4|0
1768338340000|2026-01-13 21:05:40|2338.6|2334.6|2338.4|2334.4|2338.6|2334.6|2338.4|2334.4|0
1768338350000|2026-01-13 21:05:50|2337.5|2333.5|2337.6|2333.6|2338.1|2334.1|2337.5|2333.5|1
1768338360000|2026-01-13 21:06:00|2337.8|2333.8|2337.9|2333.9|2338|2334|2337.7|2333.7|0
1768338370000|2026-01-13 21:06:10|2338|2334|2338.4|2334.4|2338.4|2334.4|2338|2334|1
1768338380000|2026-01-13 21:06:20|2338.5|2334.5|2338.6|2334.6|2338.6|2334.6|2338.5|2334.5|0
1768338390000|2026-01-13 21:06:30|2338.7|2334.7|2339.4|2335.4|2339.4|2335.4|2338.5|2334.5|3
1768338400000|2026-01-13 21:06:40|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|0
1768338410000|2026-01-13 21:06:50|2339.2|2335.2|2339.1|2335.1|2339.2|2335.2|2339.1|2335.1|0
1768338420000|2026-01-13 21:07:00|2339.4|2335.4|2339.2|2335.2|2339.4|2335.4|2339.2|2335.2|0
1768338430000|2026-01-13 21:07:10|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|2339.2|2335.2|0
1768338440000|2026-01-13 21:07:20|2339.1|2335.1|2337.8|2333.8|2339.1|2335.1|2337.7|2333.7|0
1768338450000|2026-01-13 21:07:30|2337.9|2333.9|2339.2|2335.2|2339.4|2335.4|2337.9|2333.9|2
1768338460000|2026-01-13 21:07:40|2339.1|2335.1|2339.2|2335.2|2339.5|2335.5|2339.1|2335.1|0
1768338470000|2026-01-13 21:07:50|2339.3|2335.3|2338.4|2336.9|2339.5|2336.9|2338.4|2335.3|1
1768338480000|2026-01-13 21:08:00|2341|2337|2340.7|2336.7|2341.2|2337.2|2340.7|2336.7|11
1768338490000|2026-01-13 21:08:10|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|0
1768338500000|2026-01-13 21:08:20|2340.7|2336.7|2340|2338.5|2340.7|2338.5|2339.2|2336.1|3
1768338510000|2026-01-13 21:08:30|2342.3|2338.3|2342|2338|2342.4|2339.1|2340.6|2338|2
1768338520000|2026-01-13 21:08:40|2342.1|2338.1|2342.3|2338.3|2342.3|2338.3|2342.1|2338.1|0
1768338530000|2026-01-13 21:08:50|2342.4|2338.4|2342.2|2338.2|2343|2339|2342.2|2338.2|0
1768338540000|2026-01-13 21:09:00|2342|2338|2340.5|2339|2342|2339.1|2340.5|2337.9|0
1768338550000|2026-01-13 21:09:10|2342|2338|2341.4|2337.4|2342|2339|2340.5|2337.3|1
1768338560000|2026-01-13 21:09:20|2341.3|2337.3|2341.8|2337.8|2341.9|2337.9|2341.3|2337.3|0
1768338580000|2026-01-13 21:09:40|2341.9|2337.9|2341.8|2337.8|2341.9|2337.9|2341.8|2337.8|0
1768338590000|2026-01-13 21:09:50|2341.9|2337.9|2342.1|2338.1|2342.1|2338.1|2341.8|2337.8|0
1768338600000|2026-01-13 21:10:00|2342|2338|2342.2|2338.2|2342.2|2338.2|2341.8|2337.8|0
1768338620000|2026-01-13 21:10:20|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|0
1768338630000|2026-01-13 21:10:30|2342.2|2338.2|2342.2|2338.2|2342.2|2338.2|2342.2|2338.2|0
1768338640000|2026-01-13 21:10:40|2342.1|2338.1|2342.2|2338.2|2342.2|2338.2|2342.1|2338.1|0
1768338650000|2026-01-13 21:10:50|2342.1|2338.1|2341.7|2337.7|2342.1|2338.1|2341.7|2337.7|0
1768338660000|2026-01-13 21:11:00|2340.7|2339.2|2342|2338|2342.2|2339.2|2340.7|2338|0
1768338670000|2026-01-13 21:11:10|2342.2|2338.2|2342.3|2338.3|2342.3|2338.3|2342.2|2338.2|0
1768338680000|2026-01-13 21:11:20|2342.4|2338.4|2342.6|2338.6|2342.6|2338.6|2342.3|2338.3|0
1768338690000|2026-01-13 21:11:30|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|2
1768338700000|2026-01-13 21:11:40|2342.9|2338.9|2342.8|2338.8|2342.9|2338.9|2342.8|2338.8|0
1768338720000|2026-01-13 21:12:00|2339.4|2337.9|2340.9|2336.9|2341.1|2337.9|2339.4|2336.8|2
1768338730000|2026-01-13 21:12:10|2341.1|2337.1|2340.9|2336.9|2341.1|2337.1|2340.8|2336.8|0
1768338740000|2026-01-13 21:12:20|2340.8|2336.8|2339.5|2338|2340.8|2338|2339.5|2336.8|0
1768338750000|2026-01-13 21:12:30|2340.9|2336.9|2341.2|2337.2|2341.2|2337.2|2340.9|2336.9|0
1768338760000|2026-01-13 21:12:40|2341.4|2337.4|2341.8|2337.8|2341.9|2337.9|2341.2|2337.2|0
1768338770000|2026-01-13 21:12:50|2341.7|2337.7|2341.4|2337.4|2341.7|2337.7|2341.2|2337.2|0
1768338780000|2026-01-13 21:13:00|2341.5|2337.5|2342.1|2338.1|2342.1|2338.1|2341.5|2337.5|0
1768338790000|2026-01-13 21:13:10|2342.2|2338.2|2342.1|2338.1|2342.2|2338.2|2342.1|2338.1|0
1768338800000|2026-01-13 21:13:20|2342|2338|2342|2338|2342.1|2338.1|2342|2338|0
1768338810000|2026-01-13 21:13:30|2342.1|2338.1|2342.3|2338.3|2342.4|2338.4|2342.1|2338.1|0
1768338820000|2026-01-13 21:13:40|2342.4|2338.4|2342.6|2338.6|2342.7|2338.7|2342.4|2338.4|0
1768338830000|2026-01-13 21:13:50|2342.4|2338.4|2342.2|2338.2|2342.4|2338.4|2342.2|2338.2|1
1768338840000|2026-01-13 21:14:00|2342.3|2338.3|2342.1|2338.1|2342.3|2338.3|2342.1|2338.1|0
1768338850000|2026-01-13 21:14:10|2342|2338|2340.9|2336.9|2342|2339.1|2339.5|2336.9|1
1768338860000|2026-01-13 21:14:20|2341.8|2337.8|2341.6|2337.6|2341.8|2337.8|2341.1|2337.1|2
1768338870000|2026-01-13 21:14:30|2341.4|2337.4|2341|2337|2341.4|2337.4|2341|2337|0
1768338880000|2026-01-13 21:14:40|2341.1|2337.1|2341|2337|2341.4|2337.4|2341|2337|0
1768338890000|2026-01-13 21:14:50|2340.9|2336.9|2339.1|2335.1|2340.9|2338|2338.3|2334.4|2
1768338900000|2026-01-13 21:15:00|2339.2|2335.2|2339.1|2335.1|2339.2|2335.2|2338.8|2334.8|0
1768338910000|2026-01-13 21:15:10|2338.1|2334.1|2338.9|2334.9|2339|2335|2338.1|2334.1|4
1768338920000|2026-01-13 21:15:20|2339|2335|2338.7|2334.7|2339|2335|2338.5|2334.5|0
1768338930000|2026-01-13 21:15:30|2338.8|2334.8|2338.9|2334.9|2339|2335|2338.8|2334.8|0
1768338940000|2026-01-13 21:15:40|2339|2335|2339|2335|2339|2335|2339|2335|0
1768338950000|2026-01-13 21:15:50|2339.4|2335.4|2340.1|2336.1|2340.1|2336.1|2339.4|2335.4|0
1768338970000|2026-01-13 21:16:10|2340|2336|2340|2336|2340|2336|2340|2336|0
1768338980000|2026-01-13 21:16:20|2340.1|2336.1|2340.9|2336.9|2341.1|2337.7|2339.1|2336.1|1
1768338990000|2026-01-13 21:16:30|2341|2337|2340.6|2336.6|2341|2337|2340.6|2336.6|0
1768339000000|2026-01-13 21:16:40|2340.4|2336.4|2340.2|2336.2|2340.4|2336.4|2340.2|2336.2|0
1768339010000|2026-01-13 21:16:50|2340.3|2336.3|2340.2|2336.2|2340.4|2336.4|2340.1|2336.1|0
1768339020000|2026-01-13 21:17:00|2340.4|2336.4|2340.8|2336.8|2340.9|2336.9|2340.1|2336.1|0
1768339030000|2026-01-13 21:17:10|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|2340.4|2336.4|0
1768339040000|2026-01-13 21:17:20|2340.4|2336.4|2340|2336|2340.4|2336.4|2340|2336|0
1768339050000|2026-01-13 21:17:30|2340.1|2336.1|2340.5|2336.5|2340.5|2336.5|2340|2336|2
1768339060000|2026-01-13 21:17:40|2340.3|2336.3|2340.6|2336.6|2340.8|2336.8|2340.3|2336.3|0
1768339070000|2026-01-13 21:17:50|2340.7|2336.7|2340.9|2336.9|2341|2337|2340.7|2336.7|0
1768339090000|2026-01-13 21:18:10|2341|2337|2341|2337|2341|2337|2341|2337|0
1768339110000|2026-01-13 21:18:30|2341.9|2337.9|2342|2338|2342|2338|2341.9|2337.9|2
1768339120000|2026-01-13 21:18:40|2342.1|2338.1|2342.7|2338.7|2342.7|2338.7|2342.1|2338.1|2
1768339130000|2026-01-13 21:18:50|2342.5|2338.5|2342.6|2338.6|2342.6|2338.6|2342.5|2338.5|0
1768339140000|2026-01-13 21:19:00|2342.5|2338.5|2342.7|2338.7|2342.8|2338.8|2342.5|2338.5|0
1768339150000|2026-01-13 21:19:10|2342.6|2338.6|2342.8|2338.8|2342.9|2338.9|2342.6|2338.6|0
1768339160000|2026-01-13 21:19:20|2342.9|2338.9|2342.6|2338.6|2342.9|2338.9|2342.6|2338.6|0
1768339180000|2026-01-13 21:19:40|2342.5|2338.5|2341.6|2337.6|2342.5|2339.6|2341.1|2337.6|2
1768339190000|2026-01-13 21:19:50|2341.7|2337.7|2341.5|2337.5|2341.7|2337.7|2341.5|2337.5|0
1768339200000|2026-01-13 21:20:00|2341.4|2337.4|2341.3|2337.3|2341.5|2337.5|2341.3|2337.3|0
1768339210000|2026-01-13 21:20:10|2341.1|2337.1|2340.9|2336.9|2341.2|2337.2|2340.9|2336.9|0
1768339220000|2026-01-13 21:20:20|2341.1|2337.1|2341.5|2337.5|2341.5|2337.5|2341.1|2337.1|0
1768339230000|2026-01-13 21:20:30|2341.4|2337.4|2341.5|2337.5|2341.5|2337.5|2341.4|2337.4|0
1768339240000|2026-01-13 21:20:40|2341.4|2337.4|2342.1|2338.1|2342.1|2338.1|2341.4|2337.4|0
1768339250000|2026-01-13 21:20:50|2342.2|2338.2|2342.1|2338.1|2342.2|2338.2|2342.1|2338.1|0
1768339260000|2026-01-13 21:21:00|2342.2|2338.2|2342.8|2338.8|2343|2339|2342.2|2338.2|0
1768339270000|2026-01-13 21:21:10|2342.6|2338.6|2342|2338|2342.6|2338.6|2342|2338|0
1768339290000|2026-01-13 21:21:30|2342.1|2338.1|2342.2|2338.2|2342.2|2338.2|2342.1|2338.1|0
1768339300000|2026-01-13 21:21:40|2342.3|2338.3|2342.2|2338.2|2342.3|2338.3|2342.2|2338.2|0
1768339310000|2026-01-13 21:21:50|2342.7|2338.7|2342.5|2338.5|2342.8|2338.8|2342.5|2338.5|1
1768339320000|2026-01-13 21:22:00|2342.2|2338.2|2342.3|2338.3|2342.3|2338.3|2342.2|2338.2|0
1768339330000|2026-01-13 21:22:10|2341.9|2337.9|2341.8|2337.8|2341.9|2337.9|2341.2|2337.2|0
1768339340000|2026-01-13 21:22:20|2341.9|2337.9|2342.2|2338.2|2342.2|2338.2|2341.9|2337.9|0
1768339350000|2026-01-13 21:22:30|2343.4|2339.4|2343.5|2339.5|2343.5|2339.5|2343.4|2339.4|2
1768339360000|2026-01-13 21:22:40|2343.2|2339.2|2344.3|2340.3|2344.5|2340.5|2343.2|2339.2|2
1768339370000|2026-01-13 21:22:50|2344|2340|2343.9|2339.9|2344.3|2340.3|2343.9|2339.9|0
1768339380000|2026-01-13 21:23:00|2343.8|2339.8|2343.7|2339.7|2343.8|2339.8|2343.7|2339.7|1
1768339390000|2026-01-13 21:23:10|2343.8|2339.8|2342.5|2338.5|2343.9|2339.9|2342.5|2338.5|1
1768339400000|2026-01-13 21:23:20|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|2342.2|2338.2|1
1768339410000|2026-01-13 21:23:30|2342.5|2338.5|2342.6|2338.6|2342.6|2338.6|2342.5|2338.5|0
1768339420000|2026-01-13 21:23:40|2342.5|2338.5|2342.5|2338.5|2343|2339|2342.5|2338.5|0
1768339430000|2026-01-13 21:23:50|2342.6|2338.6|2343.1|2339.1|2343.1|2339.1|2342.6|2338.6|0
1768339440000|2026-01-13 21:24:00|2342.8|2338.8|2342.5|2338.5|2343|2339|2342.5|2338.5|0
1768339450000|2026-01-13 21:24:10|2343|2339|2343|2339|2343|2339|2342.7|2338.7|1
1768339460000|2026-01-13 21:24:20|2343.1|2339.1|2343.1|2339.1|2343.6|2339.6|2342.9|2338.9|0
1768339470000|2026-01-13 21:24:30|2343.2|2339.2|2343|2339|2343.2|2339.2|2342.8|2338.8|0
1768339480000|2026-01-13 21:24:40|2342.9|2338.9|2342.8|2338.8|2342.9|2338.9|2342.7|2338.7|0
1768339490000|2026-01-13 21:24:50|2343|2339|2343.1|2339.1|2343.1|2339.1|2342.8|2338.8|0
1768339500000|2026-01-13 21:25:00|2343|2339|2342.6|2338.6|2343|2339|2342.1|2338.1|0
1768339510000|2026-01-13 21:25:10|2342.5|2338.5|2342.6|2338.6|2342.6|2338.6|2342.2|2338.2|0
1768339520000|2026-01-13 21:25:20|2342.8|2338.8|2342.6|2338.6|2342.8|2338.8|2342.6|2338.6|1
1768339530000|2026-01-13 21:25:30|2342.8|2338.8|2343|2339|2343|2339|2342.6|2338.6|0
1768339540000|2026-01-13 21:25:40|2343.3|2339.3|2343.3|2339.3|2343.6|2339.6|2343.3|2339.3|0
1768339550000|2026-01-13 21:25:50|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|2343.3|2339.3|0
1768339570000|2026-01-13 21:26:10|2343.3|2339.3|2343.6|2339.6|2343.6|2339.6|2343.3|2339.3|1
1768339580000|2026-01-13 21:26:20|2343.5|2339.5|2343.7|2339.7|2343.7|2339.7|2343.5|2339.5|0
1768339590000|2026-01-13 21:26:30|2343.6|2339.6|2343.6|2339.6|2343.9|2339.9|2343.5|2339.5|0
1768339600000|2026-01-13 21:26:40|2343.8|2339.8|2344.4|2340.4|2344.4|2340.4|2343.8|2339.8|0
1768339620000|2026-01-13 21:27:00|2344.5|2340.5|2344.6|2340.6|2344.6|2340.6|2344.5|2340.5|0
1768339640000|2026-01-13 21:27:20|2344.7|2340.7|2343.9|2339.9|2344.7|2341.5|2343|2339.9|0
1768339660000|2026-01-13 21:27:40|2342.9|2341.4|2342.9|2341.4|2342.9|2341.4|2342.9|2341.4|0
1768339670000|2026-01-13 21:27:50|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|0
1768339680000|2026-01-13 21:28:00|2342.8|2341.3|2343.9|2339.9|2343.9|2341.3|2342.8|2339.9|0
1768339690000|2026-01-13 21:28:10|2343.8|2339.8|2343.8|2339.8|2343.9|2339.9|2343.8|2339.8|0
1768339700000|2026-01-13 21:28:20|2343.7|2339.7|2342.4|2340.9|2343.8|2340.9|2342.4|2339.7|0
1768339720000|2026-01-13 21:28:40|2343.3|2339.3|2343.2|2339.2|2343.3|2339.3|2343.1|2339.1|0
1768339730000|2026-01-13 21:28:50|2343.1|2339.1|2342.5|2338.5|2343.1|2339.1|2342.5|2338.5|0
1768339740000|2026-01-13 21:29:00|2342.7|2338.7|2342.6|2338.6|2343.1|2339.1|2342.6|2338.6|0
1768339750000|2026-01-13 21:29:10|2342.5|2338.5|2342.3|2338.3|2342.5|2338.5|2342.3|2338.3|0
1768339760000|2026-01-13 21:29:20|2342.6|2338.6|2342.3|2338.3|2342.6|2338.6|2342.3|2338.3|0
1768339770000|2026-01-13 21:29:30|2342.2|2338.2|2342.4|2338.4|2342.4|2338.4|2342.2|2338.2|0
1768339780000|2026-01-13 21:29:40|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|0
1768339790000|2026-01-13 21:29:50|2342.6|2338.6|2342.9|2338.9|2342.9|2338.9|2342.6|2338.6|2
1768339800000|2026-01-13 21:30:00|2342.8|2338.8|2342.6|2338.6|2342.8|2338.8|2342.4|2338.4|0
1768339810000|2026-01-13 21:30:10|2342.7|2338.7|2342.7|2338.7|2342.7|2338.7|2342.6|2338.6|0
1768339820000|2026-01-13 21:30:20|2342.6|2338.6|2342.6|2338.6|2342.7|2338.7|2342.6|2338.6|0
1768339830000|2026-01-13 21:30:30|2342.4|2338.4|2342.5|2338.5|2342.5|2338.5|2342.3|2338.3|0
1768339840000|2026-01-13 21:30:40|2342.4|2338.4|2342.3|2338.3|2342.4|2338.4|2342.1|2338.1|0
1768339850000|2026-01-13 21:30:50|2342.1|2338.1|2341.7|2337.7|2342.4|2338.7|2340.2|2337.7|1
1768339860000|2026-01-13 21:31:00|2341.9|2337.9|2341.7|2337.7|2342|2339|2340.5|2337.7|0
1768339870000|2026-01-13 21:31:10|2341.6|2337.6|2340.6|2336.6|2341.7|2337.7|2340.4|2336.4|1
1768339880000|2026-01-13 21:31:20|2338.5|2337|2341.5|2337.5|2341.6|2339.2|2338.5|2336.6|4
1768339890000|2026-01-13 21:31:30|2341.2|2337.2|2341.5|2337.5|2341.5|2337.5|2341.2|2337.2|0
1768339900000|2026-01-13 21:31:40|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|3
1768339910000|2026-01-13 21:31:50|2342.1|2338.1|2342.4|2338.4|2342.4|2338.4|2342.1|2338.1|0
1768339920000|2026-01-13 21:32:00|2342.2|2338.2|2342.2|2338.2|2342.2|2338.2|2341.9|2337.9|0
1768339930000|2026-01-13 21:32:10|2341.9|2337.9|2343.2|2339.2|2343.2|2339.2|2341.9|2337.9|0
1768339940000|2026-01-13 21:32:20|2343.3|2339.3|2343.9|2339.9|2344|2341.3|2342.8|2339.3|0
1768339950000|2026-01-13 21:32:30|2344|2340|2343.9|2339.9|2344|2340|2343.7|2339.7|0
1768339960000|2026-01-13 21:32:40|2343.7|2339.7|2343.8|2339.8|2343.9|2339.9|2343.7|2339.7|0
1768339970000|2026-01-13 21:32:50|2343.9|2339.9|2343.5|2339.5|2343.9|2339.9|2343.5|2339.5|0
1768339980000|2026-01-13 21:33:00|2343.8|2339.8|2344.2|2340.2|2344.4|2340.4|2343.8|2339.8|1
1768339990000|2026-01-13 21:33:10|2344.3|2340.3|2344|2340|2344.3|2340.3|2344|2340|0
1768340000000|2026-01-13 21:33:20|2344.1|2340.1|2344.2|2340.2|2344.2|2340.2|2344.1|2340.1|0
1768340010000|2026-01-13 21:33:30|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|0
1768340020000|2026-01-13 21:33:40|2344.2|2340.2|2344.5|2340.5|2344.5|2340.5|2344.2|2340.2|0
1768340030000|2026-01-13 21:33:50|2344.2|2340.2|2344.5|2340.5|2344.5|2340.5|2344.2|2340.2|0
1768340040000|2026-01-13 21:34:00|2344.4|2340.4|2344.3|2340.3|2344.4|2340.4|2344.2|2340.2|0
1768340050000|2026-01-13 21:34:10|2344.2|2340.2|2344.2|2340.2|2344.3|2340.3|2344.2|2340.2|0
1768340060000|2026-01-13 21:34:20|2344.3|2340.3|2343.6|2339.6|2344.3|2340.3|2343.6|2339.6|0
1768340070000|2026-01-13 21:34:30|2343.5|2339.5|2342.4|2338.4|2343.5|2339.5|2342.4|2338.4|0
1768340090000|2026-01-13 21:34:50|2342.2|2338.2|2342.2|2338.2|2342.2|2338.2|2342.2|2338.2|0
1768340100000|2026-01-13 21:35:00|2341.9|2337.9|2341.9|2337.9|2342|2338|2341.9|2337.9|0
1768340120000|2026-01-13 21:35:20|2342|2338|2342|2338|2342|2338|2342|2338|0
1768340130000|2026-01-13 21:35:30|2342.1|2338.1|2343.3|2339.3|2343.5|2339.8|2341.3|2338.1|1
1768340150000|2026-01-13 21:35:50|2343.2|2339.2|2342.7|2338.7|2343.3|2339.3|2342.5|2338.5|0
1768340160000|2026-01-13 21:36:00|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|2342.7|2338.7|0
1768340170000|2026-01-13 21:36:10|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|0
1768340210000|2026-01-13 21:36:50|2343.8|2339.8|2344.2|2340.2|2344.2|2341.5|2343|2339.8|1
1768340220000|2026-01-13 21:37:00|2343.1|2341.6|2343.1|2341.6|2343.1|2341.6|2343.1|2341.6|0
1768340240000|2026-01-13 21:37:20|2343.9|2339.9|2344|2340|2344.2|2341.5|2342.7|2339.9|1
1768340250000|2026-01-13 21:37:30|2343.9|2339.9|2343.2|2341.7|2344.2|2341.7|2343.2|2339.9|0
1768340260000|2026-01-13 21:37:40|2343.1|2341.6|2344|2340|2344|2341.6|2343.1|2340|0
1768340270000|2026-01-13 21:37:50|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|0
1768340280000|2026-01-13 21:38:00|2343.2|2341.7|2345.6|2341.6|2345.8|2342.8|2343.2|2341.6|2
1768340290000|2026-01-13 21:38:10|2345.3|2341.3|2345.2|2341.2|2345.4|2341.4|2345.2|2341.2|0
1768340300000|2026-01-13 21:38:20|2345.3|2341.3|2345.2|2341.2|2345.3|2341.3|2345.2|2341.2|0
1768340310000|2026-01-13 21:38:30|2345.3|2341.3|2345.1|2341.1|2345.3|2341.3|2345.1|2341.1|0
1768340320000|2026-01-13 21:38:40|2345.2|2341.2|2344.9|2340.9|2345.6|2343.6|2344.9|2340.9|2
1768340330000|2026-01-13 21:38:50|2344.8|2340.8|2344.7|2340.7|2344.9|2340.9|2344.6|2340.6|0
1768340340000|2026-01-13 21:39:00|2344.8|2340.8|2345.2|2341.2|2345.2|2341.2|2344.8|2340.8|0
1768340350000|2026-01-13 21:39:10|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|1
1768340370000|2026-01-13 21:39:30|2345|2341|2345.1|2341.1|2345.1|2341.1|2345|2341|0
1768340380000|2026-01-13 21:39:40|2344.9|2340.9|2343.6|2342.1|2344.9|2342.1|2343.6|2340.9|0
1768340390000|2026-01-13 21:39:50|2344.9|2340.9|2345|2341|2345.1|2342.1|2343.6|2340.9|0
1768340400000|2026-01-13 21:40:00|2344.9|2340.9|2344|2340|2344.9|2342|2343.5|2340|1
1768340410000|2026-01-13 21:40:10|2344.1|2340.1|2344.5|2340.5|2344.5|2340.5|2344.1|2340.1|0
1768340430000|2026-01-13 21:40:30|2344.4|2340.4|2344.4|2340.4|2344.5|2340.5|2344.4|2340.4|0
1768340440000|2026-01-13 21:40:40|2344.5|2340.5|2344.4|2340.4|2344.5|2340.5|2344.4|2340.4|0
1768340450000|2026-01-13 21:40:50|2344.5|2340.5|2344.4|2340.4|2344.5|2340.5|2344.3|2340.3|0
1768340460000|2026-01-13 21:41:00|2344.3|2340.3|2344|2340|2344.3|2340.3|2344|2340|0
1768340470000|2026-01-13 21:41:10|2344.1|2340.1|2344|2340|2344.1|2340.1|2344|2340|0
1768340480000|2026-01-13 21:41:20|2344.1|2340.1|2344.5|2340.5|2344.5|2340.5|2344.1|2340.1|0
1768340490000|2026-01-13 21:41:30|2344.4|2340.4|2345.4|2341.4|2345.4|2342|2343.3|2340.3|0
1768340500000|2026-01-13 21:41:40|2345.3|2341.3|2345.4|2341.4|2345.4|2341.4|2345.3|2341.3|0
1768340520000|2026-01-13 21:42:00|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|0
1768340530000|2026-01-13 21:42:10|2345|2341|2344.6|2340.6|2345|2341|2344.4|2340.4|0
1768340540000|2026-01-13 21:42:20|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|0
1768340550000|2026-01-13 21:42:30|2344.6|2340.6|2344.9|2340.9|2344.9|2340.9|2344.6|2340.6|0
1768340560000|2026-01-13 21:42:40|2345|2341|2345|2341|2345|2341|2345|2341|0
1768340570000|2026-01-13 21:42:50|2344.9|2340.9|2345.1|2341.1|2345.6|2341.6|2344.8|2340.8|0
1768340580000|2026-01-13 21:43:00|2345|2341|2345.1|2341.1|2345.2|2341.2|2345|2341|0
1768340590000|2026-01-13 21:43:10|2345.4|2341.4|2345.5|2341.5|2345.5|2341.5|2345.3|2341.3|1
1768340600000|2026-01-13 21:43:20|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345.3|2341.3|0
1768340610000|2026-01-13 21:43:30|2345.3|2341.3|2345.5|2341.5|2345.6|2341.6|2345.3|2341.3|0
1768340620000|2026-01-13 21:43:40|2345.2|2341.2|2345.1|2341.1|2345.2|2341.2|2345.1|2341.1|0
1768340630000|2026-01-13 21:43:50|2345|2341|2344.8|2340.8|2345|2341|2344.8|2340.8|0
1768340640000|2026-01-13 21:44:00|2344.9|2340.9|2345.2|2341.2|2345.2|2341.2|2344.8|2340.8|0
1768340650000|2026-01-13 21:44:10|2345|2341|2345.4|2341.4|2345.5|2341.5|2345|2341|0
1768340660000|2026-01-13 21:44:20|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|0
1768340670000|2026-01-13 21:44:30|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|0
1768340680000|2026-01-13 21:44:40|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|0
1768340690000|2026-01-13 21:44:50|2345.3|2341.3|2345.4|2341.4|2345.4|2341.4|2345.3|2341.3|0
1768340700000|2026-01-13 21:45:00|2345.7|2341.7|2345.8|2341.8|2345.8|2341.8|2345.7|2341.7|0
1768340710000|2026-01-13 21:45:10|2344.6|2343.1|2345.8|2341.8|2345.8|2343.3|2344.6|2341.8|0
1768340770000|2026-01-13 21:46:10|2344.5|2343|2344.2|2342.7|2344.5|2343|2344.2|2342.7|0
1768340780000|2026-01-13 21:46:20|||||||||1
1768340790000|2026-01-13 21:46:30|2344|2342.5|2344|2342.5|2344|2342.5|2344|2342.5|1
1768340800000|2026-01-13 21:46:40|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|1
1768340820000|2026-01-13 21:47:00|2344.5|2343|2344.4|2342.9|2344.5|2343|2344.4|2342.9|0
1768340830000|2026-01-13 21:47:10|2344.6|2343.1|2344.6|2343.1|2344.6|2343.1|2344.6|2343.1|0
1768340860000|2026-01-13 21:47:40|2344.5|2343|2344.5|2343|2344.5|2343|2344.5|2343|0
1768340880000|2026-01-13 21:48:00|2344.3|2342.8|2344.3|2342.8|2344.3|2342.8|2344.3|2342.8|0
1768340910000|2026-01-13 21:48:30|2344.2|2342.7|2343.4|2341.9|2344.2|2342.7|2343.3|2341.8|2
1768340920000|2026-01-13 21:48:40|2343.5|2342|2343.4|2341.9|2343.5|2342|2343.4|2341.9|0
1768340940000|2026-01-13 21:49:00|2343.5|2342|2343.5|2342|2343.5|2342|2343.5|2342|0
1768340950000|2026-01-13 21:49:10|2343.3|2341.8|2343.4|2341.9|2343.4|2341.9|2343.3|2341.8|0
1768340960000|2026-01-13 21:49:20|2343.5|2342|2343.5|2342|2343.5|2342|2343.4|2341.9|0
1768341010000|2026-01-13 21:50:10|2343.1|2341.6|2341.9|2340.4|2343.1|2341.6|2341.9|2340.4|3
1768341020000|2026-01-13 21:50:20|2341.7|2340.2|2341.2|2339.7|2341.7|2340.2|2341.2|2339.7|0
1768341040000|2026-01-13 21:50:40|2341.5|2340|2341.9|2340.4|2342.5|2340.4|2341.2|2338.5|3
1768341060000|2026-01-13 21:51:00|2342.1|2340.6|2343.7|2339.7|2343.7|2340.6|2342.1|2339.7|0
1768341080000|2026-01-13 21:51:20|2342.7|2341.2|2341.4|2339.9|2343.7|2341.2|2341.4|2338.9|0
1768341090000|2026-01-13 21:51:30|2343.5|2339.5|2341.7|2340.2|2343.5|2340.2|2341.2|2339.5|3
1768341100000|2026-01-13 21:51:40|2341.3|2339.8|2341.3|2339.8|2341.3|2339.8|2341.3|2339.8|1
1768341110000|2026-01-13 21:51:50|2341.2|2339.7|2342.9|2338.9|2342.9|2339.7|2341.2|2338.9|1
1768341130000|2026-01-13 21:52:10|2341.9|2340.4|2341.9|2340.4|2341.9|2340.4|2341.9|2340.4|0
1768341190000|2026-01-13 21:53:10|2341.6|2340.1|2341.2|2339.7|2342.4|2340.1|2341.2|2338.4|0
1768341200000|2026-01-13 21:53:20|2341.3|2339.8|2341.3|2339.8|2341.3|2339.8|2341.3|2339.8|0
1768341220000|2026-01-13 21:53:40|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|0
1768341240000|2026-01-13 21:54:00|2342.7|2338.7|2341.7|2340.2|2342.8|2340.2|2341.3|2338.7|0
1768341250000|2026-01-13 21:54:10|2341.8|2340.3|2341.8|2340.3|2341.8|2340.3|2341.8|2340.3|1
1768341260000|2026-01-13 21:54:20|2344.5|2340.5|2343.2|2339.2|2344.5|2340.5|2343.2|2339.2|0
1768341270000|2026-01-13 21:54:30|2343.3|2339.3|2343.1|2339.1|2343.3|2339.3|2343.1|2339.1|0
1768341290000|2026-01-13 21:54:50|2344.3|2340.3|2343.3|2339.3|2344.3|2340.3|2343.1|2339.1|0
1768341300000|2026-01-13 21:55:00|2343.7|2339.7|2343.4|2339.4|2343.7|2339.7|2343.3|2339.3|0
1768341320000|2026-01-13 21:55:20|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|0
1768341330000|2026-01-13 21:55:30|2343.3|2339.3|2342.8|2338.8|2343.3|2339.3|2342.8|2338.8|0
1768341340000|2026-01-13 21:55:40|2342.9|2338.9|2343|2339|2343|2339|2342.8|2338.8|0
1768341360000|2026-01-13 21:56:00|2343.3|2339.3|2343.3|2339.3|2343.4|2339.4|2343.3|2339.3|0
1768341380000|2026-01-13 21:56:20|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|0
1768341390000|2026-01-13 21:56:30|2343.7|2339.7|2343.8|2339.8|2343.8|2339.8|2343.7|2339.7|0
1768341400000|2026-01-13 21:56:40|2343.6|2339.6|2343.7|2339.7|2343.7|2339.7|2343.6|2339.6|0
1768341410000|2026-01-13 21:56:50|2343.5|2339.5|2343.4|2339.4|2343.5|2339.5|2343.4|2339.4|0
1768341420000|2026-01-13 21:57:00|2343.5|2339.5|2343.5|2339.5|2343.6|2339.6|2343.4|2339.4|0
1768341450000|2026-01-13 21:57:30|2343.3|2339.3|2343.2|2339.2|2343.3|2339.3|2343.2|2339.2|0
1768341460000|2026-01-13 21:57:40|2343.6|2339.6|2343.3|2339.3|2343.6|2339.6|2343.1|2339.1|0
1768341470000|2026-01-13 21:57:50|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|0
1768341480000|2026-01-13 21:58:00|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|2
1768341490000|2026-01-13 21:58:10|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|0
1768341510000|2026-01-13 21:58:30|2342.2|2338.2|2342.2|2338.2|2342.2|2338.2|2342.2|2338.2|0
1768341530000|2026-01-13 21:58:50|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|0
1768341570000|2026-01-13 21:59:30|2341.4|2337.4|2341.2|2337.2|2341.4|2337.4|2341.2|2337.2|12
1768341580000|2026-01-13 21:59:40|2341.1|2337.1|2341|2337|2341.1|2337.1|2341|2337|4
1768341590000|2026-01-13 21:59:50|2341.1|2337.1|2341.1|2337.1|2341.6|2337.6|2341.1|2337.1|0
1768345200000|2026-01-13 23:00:00|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|0
1768345210000|2026-01-13 23:00:10|2346.1|2342.1|2346|2342|2346.1|2342.1|2346|2342|0
1768345220000|2026-01-13 23:00:20|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346|2342|0
1768345230000|2026-01-13 23:00:30|2346|2342|2346.1|2342.1|2346.1|2342.1|2346|2342|2
1768345240000|2026-01-13 23:00:40|2346|2342|2346.1|2342.1|2346.1|2342.1|2346|2342|1
1768345250000|2026-01-13 23:00:50|2348.6|2344.6|2347.8|2343.8|2348.6|2344.6|2347.8|2343.8|0
1768345260000|2026-01-13 23:01:00|||||||||1
1768345290000|2026-01-13 23:01:30|2345.3|2343.9|2346.7|2345.2|2348|2345.2|2345.3|2343.5|2
1768345300000|2026-01-13 23:01:40|2348|2344|2346.8|2345.3|2348|2345.3|2346.8|2344|0
1768345320000|2026-01-13 23:02:00|2346.9|2345.4|2346.8|2345.3|2346.9|2345.4|2346.8|2345.3|0
1768345330000|2026-01-13 23:02:10|2346.9|2345.4|2346.8|2345.3|2346.9|2345.4|2346.8|2345.3|0
1768345340000|2026-01-13 23:02:20|2349.6|2345.6|2349.2|2345.2|2349.6|2345.6|2349|2345|1
1768345350000|2026-01-13 23:02:30|2349.1|2345.1|2349.1|2345.1|2349.2|2345.2|2349|2345|2
1768345360000|2026-01-13 23:02:40|2349.2|2345.2|2349.1|2345.1|2349.2|2345.2|2349|2345|0
1768345370000|2026-01-13 23:02:50|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|2
1768345380000|2026-01-13 23:03:00|2350.3|2346.3|2350.3|2346.3|2350.3|2346.3|2350.3|2346.3|0
1768345390000|2026-01-13 23:03:10|2351.2|2347.2|2351.1|2347.1|2351.2|2347.2|2351.1|2347.1|4
1768345420000|2026-01-13 23:03:40|2351|2347|2351|2347|2351|2347|2351|2347|2
1768345430000|2026-01-13 23:03:50|2351.1|2347.1|2351.2|2347.2|2351.2|2347.2|2351.1|2347.1|0
1768345440000|2026-01-13 23:04:00|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|0
1768345450000|2026-01-13 23:04:10|2351.2|2347.2|2351.3|2347.3|2351.3|2347.3|2351.2|2347.2|0
1768345460000|2026-01-13 23:04:20|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|0
1768345480000|2026-01-13 23:04:40|||||||||1
1768345500000|2026-01-13 23:05:00|||||||||1
1768345510000|2026-01-13 23:05:10|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|0
1768345520000|2026-01-13 23:05:20|2351|2347|2351|2347|2351|2347|2351|2347|0
1768345540000|2026-01-13 23:05:40|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|0
1768345550000|2026-01-13 23:05:50|||||||||4
1768345560000|2026-01-13 23:06:00|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|0
1768345580000|2026-01-13 23:06:20|2350.3|2346.3|2349.8|2345.8|2350.4|2346.4|2349.7|2345.7|26
1768345590000|2026-01-13 23:06:30|||||||||4
1768345600000|2026-01-13 23:06:40|||||||||1
1768345610000|2026-01-13 23:06:50|2350|2346|2350|2346|2350|2346|2350|2346|1
1768345630000|2026-01-13 23:07:10|2349.8|2345.8|2350.5|2346.5|2350.5|2346.5|2349.8|2345.8|2
1768345640000|2026-01-13 23:07:20|2350.6|2346.6|2350.5|2346.5|2350.6|2346.6|2350.5|2346.5|0
1768345650000|2026-01-13 23:07:30|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|2350.5|2346.5|0
1768345660000|2026-01-13 23:07:40|2350.5|2346.5|2351.1|2347.1|2351.1|2347.1|2350.5|2346.5|0
1768345670000|2026-01-13 23:07:50|2351.5|2347.5|2351.6|2347.6|2351.6|2347.6|2351.5|2347.5|1
1768345680000|2026-01-13 23:08:00|2351.5|2347.5|2351.7|2347.7|2351.7|2347.7|2351.5|2347.5|1
1768345690000|2026-01-13 23:08:10|2351.8|2347.8|2350.5|2349|2351.8|2349|2350.5|2347.6|1
1768345700000|2026-01-13 23:08:20|2350.7|2349.2|2350.8|2349.3|2350.8|2349.3|2350.7|2349.2|2
1768345710000|2026-01-13 23:08:30|2351.4|2349.9|2351.7|2347.7|2351.7|2349.9|2351.4|2347.6|2
1768345720000|2026-01-13 23:08:40|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|2351.5|2347.5|0
1768345730000|2026-01-13 23:08:50|2350.7|2349.2|2350.7|2349.2|2350.7|2349.2|2350.7|2349.2|2
1768345740000|2026-01-13 23:09:00|2350|2348.5|2348.7|2347.2|2350.1|2348.5|2348.7|2346.1|4
1768345750000|2026-01-13 23:09:10|2349.8|2345.8|2349.9|2345.9|2350.6|2347.4|2348.9|2345.8|0
1768345760000|2026-01-13 23:09:20|2349.8|2345.8|2349.4|2347.9|2350.6|2347.9|2349.4|2345.8|0
1768345770000|2026-01-13 23:09:30|2350.6|2346.6|2350.4|2346.4|2350.6|2348|2349.5|2346.4|0
1768345780000|2026-01-13 23:09:40|2350.6|2346.6|2350.7|2346.7|2350.7|2347.9|2349.4|2346.4|0
1768345790000|2026-01-13 23:09:50|2350.9|2346.9|2350.4|2346.4|2351|2347|2350.4|2346.4|2
1768345800000|2026-01-13 23:10:00|2350.7|2346.7|2350.5|2346.5|2350.7|2346.7|2350.5|2346.5|0
1768345810000|2026-01-13 23:10:10|2349.5|2348|2349.8|2345.8|2350.5|2348|2349|2345.8|2
1768345820000|2026-01-13 23:10:20|2349.9|2345.9|2349.8|2345.8|2349.9|2345.9|2349.5|2345.5|0
1768345840000|2026-01-13 23:10:40|2349.7|2345.7|2350|2346|2350.3|2346.3|2349.7|2345.7|0
1768345850000|2026-01-13 23:10:50|2349.3|2345.3|2349.2|2345.2|2349.3|2345.6|2347.1|2345.1|8
1768345860000|2026-01-13 23:11:00|2349.1|2345.1|2349.1|2345.1|2349.1|2345.1|2349.1|2345.1|0
1768345870000|2026-01-13 23:11:10|2349|2345|2349|2345|2349|2345|2349|2345|0
1768345880000|2026-01-13 23:11:20|2347.6|2346.1|2348.6|2344.6|2348.6|2346.1|2347.5|2344.6|2
1768345900000|2026-01-13 23:11:40|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|0
1768345910000|2026-01-13 23:11:50|2347.3|2345.8|2347.3|2345.8|2347.3|2345.8|2347.1|2345.6|0
1768345920000|2026-01-13 23:12:00|2348.6|2344.6|2347.1|2345.6|2348.6|2345.8|2347.1|2344.6|2
1768345930000|2026-01-13 23:12:10|2348.6|2344.6|2347.3|2345.8|2348.6|2345.9|2347.3|2344.6|1
1768345940000|2026-01-13 23:12:20|2347.1|2345.6|2345.2|2343.7|2348.6|2345.7|2345.2|2343.7|2
1768345950000|2026-01-13 23:12:30|2346.7|2342.7|2345.4|2343.9|2346.7|2343.9|2345.4|2342.7|0
1768345960000|2026-01-13 23:12:40|2345.5|2344|2345|2343.5|2345.5|2344|2345|2343.5|1
1768345970000|2026-01-13 23:12:50|||||||||1
1768345980000|2026-01-13 23:13:00|2344.8|2343.3|2344.8|2343.3|2344.8|2343.3|2344.8|2343.3|1
1768345990000|2026-01-13 23:13:10|2344.7|2343.2|2344.7|2343.2|2344.7|2343.2|2344.6|2343.1|0
1768346000000|2026-01-13 23:13:20|2344.9|2343.4|2344.9|2343.4|2344.9|2343.4|2344.7|2343.2|0
1768346010000|2026-01-13 23:13:30|2344.8|2343.3|2344.7|2343.2|2344.8|2343.3|2344.7|2343.2|0
1768346020000|2026-01-13 23:13:40|2344.8|2343.3|2344.8|2343.3|2346.3|2344.1|2344.8|2342.3|4
1768346030000|2026-01-13 23:13:50|2345.4|2343.9|2345.3|2343.8|2345.4|2343.9|2345.1|2343.6|2
1768346040000|2026-01-13 23:14:00|2345.2|2343.7|2345.1|2343.6|2345.4|2343.9|2344.7|2343.2|2
1768346050000|2026-01-13 23:14:10|2345.2|2343.7|2344.3|2342.8|2345.3|2343.8|2344|2342.5|3
1768346060000|2026-01-13 23:14:20|2345|2343.5|2345.3|2343.8|2345.3|2343.8|2345|2343.5|6
1768346070000|2026-01-13 23:14:30|2345.4|2343.9|2345.4|2343.9|2345.4|2343.9|2345.2|2343.7|2
1768346080000|2026-01-13 23:14:40|2345.5|2344|2347.5|2343.5|2348|2344.8|2345.5|2343|4
1768346090000|2026-01-13 23:14:50|2347.9|2343.9|2348.5|2344.5|2348.5|2345.4|2346.9|2343.9|1
1768346100000|2026-01-13 23:15:00|2347.5|2346|2347.6|2343.6|2348.8|2346|2346.7|2343.5|4
1768346110000|2026-01-13 23:15:10|2346.6|2345.1|2348.1|2344.1|2348.1|2345.1|2346.1|2343.9|1
1768346120000|2026-01-13 23:15:20|2348|2344|2348.6|2344.6|2348.9|2344.9|2348|2344|1
1768346130000|2026-01-13 23:15:30|2348.9|2344.9|2348.6|2344.6|2348.9|2344.9|2348.4|2344.4|0
1768346140000|2026-01-13 23:15:40|2348.3|2346.8|2348.4|2344.4|2348.9|2346.8|2348.3|2344.4|2
1768346150000|2026-01-13 23:15:50|2348|2344|2348.2|2344.2|2348.3|2344.3|2347.8|2343.8|0
1768346160000|2026-01-13 23:16:00|2348|2344|2347.8|2343.8|2348|2344|2347.8|2343.8|0
1768346170000|2026-01-13 23:16:10|2347.9|2343.9|2347.4|2343.4|2347.9|2343.9|2347.4|2343.4|0
1768346180000|2026-01-13 23:16:20|2347.2|2343.2|2346.6|2342.6|2347.4|2344.3|2345.8|2342.6|0
1768346190000|2026-01-13 23:16:30|2346.7|2342.7|2345.1|2343.6|2346.7|2343.6|2345.1|2342.6|0
1768346200000|2026-01-13 23:16:40|2345.2|2343.7|2344.5|2343|2345.2|2343.7|2344.5|2343|2
1768346210000|2026-01-13 23:16:50|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|2
1768346220000|2026-01-13 23:17:00|2346.4|2342.4|2346.5|2342.5|2346.5|2342.5|2346.4|2342.4|0
1768346230000|2026-01-13 23:17:10|2345|2343.5|2345|2343.5|2345|2343.5|2345|2343.5|2
1768346240000|2026-01-13 23:17:20|2344.9|2343.4|2344.9|2343.4|2344.9|2343.4|2344.9|2343.4|0
1768346250000|2026-01-13 23:17:30|2345|2343.5|2345|2343.5|2345.1|2343.6|2345|2343.5|0
1768346260000|2026-01-13 23:17:40|2345.1|2343.6|2344.7|2343.2|2345.1|2343.6|2344.7|2343.2|1
1768346280000|2026-01-13 23:18:00|||||||||1
1768346310000|2026-01-13 23:18:30|2344.8|2343.3|2347.5|2343.5|2347.6|2343.6|2344.8|2343|2
1768346320000|2026-01-13 23:18:40|2348.4|2344.4|2348.4|2344.4|2348.4|2344.4|2348.4|2344.4|0
1768346330000|2026-01-13 23:18:50|2347.5|2346|2349.2|2345.2|2349.2|2346|2347.5|2345.2|1
1768346340000|2026-01-13 23:19:00|2349|2345|2347.5|2343.5|2349|2346.2|2347.3|2343.3|1
1768346350000|2026-01-13 23:19:10|2347.8|2343.8|2348.2|2344.2|2348.2|2344.2|2347.8|2343.8|0
1768346360000|2026-01-13 23:19:20|2348|2344|2349.2|2345.2|2349.4|2345.4|2347.9|2343.9|0
1768346370000|2026-01-13 23:19:30|2349|2345|2348.7|2344.7|2349|2345|2348.7|2344.7|0
1768346390000|2026-01-13 23:19:50|2349|2345|2349|2345|2349|2345|2349|2345|0
1768346400000|2026-01-13 23:20:00|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|0
1768346410000|2026-01-13 23:20:10|2348|2346.5|2350.6|2346.6|2350.6|2346.7|2348|2346.5|1
1768346420000|2026-01-13 23:20:20|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|0
1768346430000|2026-01-13 23:20:30|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|0
1768346440000|2026-01-13 23:20:40|2350.3|2346.3|2350.3|2346.3|2350.3|2346.3|2350.3|2346.3|1
1768346450000|2026-01-13 23:20:50|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|1
1768346460000|2026-01-13 23:21:00|2349.8|2345.8|2349.2|2345.2|2349.8|2345.8|2349.2|2345.2|0
1768346490000|2026-01-13 23:21:30|2349.1|2345.1|2348.9|2344.9|2349.1|2345.1|2348.8|2344.8|0
1768346500000|2026-01-13 23:21:40|2349|2345|2349|2345|2349|2345|2349|2345|0
1768346510000|2026-01-13 23:21:50|2348.9|2344.9|2349.3|2345.3|2349.6|2345.6|2348.9|2344.9|0
1768346520000|2026-01-13 23:22:00|2349.5|2345.5|2349.6|2345.6|2349.6|2345.6|2349.5|2345.5|0
1768346530000|2026-01-13 23:22:10|2349.4|2345.4|2349.8|2345.8|2349.8|2345.8|2349.4|2345.4|1
1768346540000|2026-01-13 23:22:20|2349.5|2345.5|2349.2|2345.2|2349.5|2345.5|2349.2|2345.2|0
1768346550000|2026-01-13 23:22:30|2349.3|2345.3|2349.3|2345.3|2349.3|2345.3|2349.2|2345.2|0
1768346560000|2026-01-13 23:22:40|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|0
1768346570000|2026-01-13 23:22:50|2349.9|2345.9|2350.2|2346.2|2350.2|2346.2|2349.9|2345.9|1
1768346580000|2026-01-13 23:23:00|2350.1|2346.1|2349.8|2345.8|2350.1|2346.1|2349.8|2345.8|0
1768346600000|2026-01-13 23:23:20|2349.7|2345.7|2349.9|2345.9|2350|2346|2349.7|2345.7|0
1768346610000|2026-01-13 23:23:30|2349.5|2345.5|2349.9|2345.9|2349.9|2345.9|2349.5|2345.5|0
1768346620000|2026-01-13 23:23:40|2350.1|2346.1|2350.2|2346.2|2350.2|2346.2|2350.1|2346.1|1
1768346640000|2026-01-13 23:24:00|2350.4|2346.4|2350|2346|2350.4|2346.4|2349.9|2345.9|0
1768346650000|2026-01-13 23:24:10|2349.9|2345.9|2350.1|2346.1|2350.1|2346.1|2349.9|2345.9|0
1768346660000|2026-01-13 23:24:20|2350.2|2346.2|2349.6|2345.6|2350.2|2346.2|2349.6|2345.6|0
1768346670000|2026-01-13 23:24:30|2349.8|2345.8|2350|2346|2350.1|2346.1|2349.8|2345.8|1
1768346680000|2026-01-13 23:24:40|2350.1|2346.1|2350.3|2346.3|2350.3|2346.3|2350|2346|0
1768346690000|2026-01-13 23:24:50|2350.5|2346.5|2351.9|2347.9|2352|2348|2350.5|2346.5|2
1768346700000|2026-01-13 23:25:00|2352|2348|2351.9|2347.9|2352|2348|2351.9|2347.9|0
1768346710000|2026-01-13 23:25:10|2350.4|2348.9|2351.2|2349.7|2352.5|2349.7|2350.4|2348.5|2
1768346720000|2026-01-13 23:25:20|2352.5|2348.5|2352.2|2350.7|2352.5|2350.7|2351.2|2348.5|3
1768346730000|2026-01-13 23:25:30|2352.4|2350.9|2358.4|2354.4|2358.5|2354.5|2352.4|2350.9|1
1768346740000|2026-01-13 23:25:40|2357.3|2353.3|2356.8|2352.8|2357.3|2353.3|2356.8|2352.8|2
1768346760000|2026-01-13 23:26:00|2356.2|2352.2|2356.1|2352.1|2356.2|2352.2|2355.9|2351.9|2
1768346770000|2026-01-13 23:26:10|2355.9|2351.9|2354.6|2353.1|2355.9|2353.1|2354.6|2351.9|0
1768346780000|2026-01-13 23:26:20|2356.2|2352.2|2356.3|2352.3|2356.3|2352.3|2355.9|2351.9|0
1768346790000|2026-01-13 23:26:30|2356|2352|2355.3|2351.3|2356.3|2352.3|2355.2|2351.2|3
1768346810000|2026-01-13 23:26:50|2355.4|2351.4|2355.3|2351.3|2355.4|2351.4|2355.3|2351.3|0
1768346820000|2026-01-13 23:27:00|2355.4|2351.4|2355.8|2351.8|2355.9|2351.9|2355.4|2351.4|5
1768346830000|2026-01-13 23:27:10|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|2355.4|2351.4|0
1768346840000|2026-01-13 23:27:20|2355.6|2351.6|2356.1|2352.1|2356.1|2352.1|2355.5|2351.5|0
1768346850000|2026-01-13 23:27:30|2355.6|2354.1|2356.2|2352.2|2356.5|2354.6|2355.5|2352|1
1768346860000|2026-01-13 23:27:40|2356.4|2352.4|2356.5|2352.5|2356.6|2352.6|2356.4|2352.4|1
1768346870000|2026-01-13 23:27:50|2356.6|2352.6|2356.5|2352.5|2356.6|2352.6|2356.5|2352.5|0
1768346880000|2026-01-13 23:28:00|2356.4|2352.4|2356.4|2352.4|2356.5|2352.5|2356.4|2352.4|0
1768346890000|2026-01-13 23:28:10|2356.5|2352.5|2356.4|2352.4|2356.5|2352.5|2356.4|2352.4|0
1768346900000|2026-01-13 23:28:20|2355.9|2354.4|2356.6|2352.6|2357.1|2354.4|2355.9|2352.6|22
1768346910000|2026-01-13 23:28:30|2356.1|2354.6|2356.1|2354.6|2356.1|2354.6|2356.1|2354.6|0
1768346920000|2026-01-13 23:28:40|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|5
1768346940000|2026-01-13 23:29:00|2356.6|2352.6|2356.5|2352.5|2356.6|2352.6|2356.5|2352.5|0
1768346950000|2026-01-13 23:29:10|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|0
1768346960000|2026-01-13 23:29:20|2356.5|2352.5|2356.5|2352.5|2356.6|2352.6|2356.5|2352.5|0
1768346980000|2026-01-13 23:29:40|2356.6|2352.6|2356.8|2352.8|2356.8|2352.8|2356.6|2352.6|0
1768346990000|2026-01-13 23:29:50|2355.7|2354.2|2356.4|2354.9|2356.4|2354.9|2355.7|2354.2|1
1768347000000|2026-01-13 23:30:00|2357.4|2353.4|2356|2352|2357.4|2354.4|2355.8|2352|1
1768347010000|2026-01-13 23:30:10|2356.2|2352.2|2355.9|2351.9|2356.2|2352.2|2355.9|2351.9|0
1768347020000|2026-01-13 23:30:20|2355.5|2351.5|2355.5|2351.5|2356|2352|2355.5|2351.5|0
1768347030000|2026-01-13 23:30:30|2355.6|2351.6|2354.1|2350.1|2355.6|2351.6|2354.1|2350.1|7
1768347040000|2026-01-13 23:30:40|2354.2|2350.2|2354.1|2350.1|2354.4|2350.4|2354.1|2350.1|0
1768347050000|2026-01-13 23:30:50|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|0
1768347060000|2026-01-13 23:31:00|2354.2|2350.2|2352.9|2348.9|2354.2|2350.2|2352.9|2348.9|1
1768347070000|2026-01-13 23:31:10|2352.3|2348.3|2354.6|2350.6|2354.6|2350.6|2352.3|2348.3|2
1768347080000|2026-01-13 23:31:20|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|0
1768347090000|2026-01-13 23:31:30|2355.2|2351.2|2355|2351|2355.2|2351.2|2355|2351|0
1768347100000|2026-01-13 23:31:40|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|0
1768347120000|2026-01-13 23:32:00|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|0
1768347130000|2026-01-13 23:32:10|2354.5|2350.5|2354.9|2350.9|2355.1|2351.1|2354.5|2350.5|0
1768347140000|2026-01-13 23:32:20|2354.5|2350.5|2354.9|2350.9|2354.9|2350.9|2354.4|2350.4|0
1768347150000|2026-01-13 23:32:30|2354.5|2350.5|2354.5|2350.5|2354.9|2350.9|2354.5|2350.5|0
1768347170000|2026-01-13 23:32:50|2354|2350|2352.3|2348.3|2354|2350|2352.3|2348.3|0
1768347180000|2026-01-13 23:33:00|2354.1|2350.1|2354.8|2350.8|2355|2351|2353.5|2349.5|2
1768347190000|2026-01-13 23:33:10|2355.3|2351.3|2355.3|2351.3|2355.3|2351.3|2355.3|2351.3|0
1768347200000|2026-01-13 23:33:20|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|0
1768347210000|2026-01-13 23:33:30|2355.3|2351.3|2355.5|2351.5|2355.5|2351.5|2355.3|2351.3|0
1768347220000|2026-01-13 23:33:40|2355.6|2351.6|2355.5|2351.5|2355.6|2351.6|2355.5|2351.5|0
1768347230000|2026-01-13 23:33:50|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|0
1768347240000|2026-01-13 23:34:00|||||||||1
1768347250000|2026-01-13 23:34:10|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|0
1768347260000|2026-01-13 23:34:20|2357.3|2353.3|2356.8|2352.8|2357.3|2353.3|2356.8|2352.8|0
1768347310000|2026-01-13 23:35:10|2358|2354|2357|2353|2358|2354|2357|2353|1
1768347320000|2026-01-13 23:35:20|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|0
1768347340000|2026-01-13 23:35:40|2356.6|2352.6|2356.5|2352.5|2356.6|2352.6|2356.5|2352.5|0
1768347360000|2026-01-13 23:36:00|2356.6|2352.6|2356.7|2352.7|2356.7|2352.7|2353.8|2352.3|1
1768347380000|2026-01-13 23:36:20|2356.5|2352.5|2356.4|2352.4|2356.5|2352.5|2356.4|2352.4|0
1768347390000|2026-01-13 23:36:30|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356|2352|0
1768347400000|2026-01-13 23:36:40|2355.5|2351.5|2355.1|2351.1|2355.5|2351.5|2355.1|2351.1|0
1768347420000|2026-01-13 23:37:00|2355.2|2351.2|2355.1|2351.1|2355.2|2351.2|2355.1|2351.1|0
1768347430000|2026-01-13 23:37:10|2355.2|2351.2|2355.9|2351.9|2355.9|2351.9|2355.2|2351.2|0
1768347440000|2026-01-13 23:37:20|2355.8|2351.8|2355.7|2351.7|2355.8|2351.8|2355.7|2351.7|0
1768347480000|2026-01-13 23:38:00|2355.8|2351.8|2356|2352|2356|2352|2355.8|2351.8|0
1768347490000|2026-01-13 23:38:10|2355.9|2351.9|2355.9|2351.9|2356|2352|2355.9|2351.9|0
1768347530000|2026-01-13 23:38:50|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|0
1768347550000|2026-01-13 23:39:10|2354|2350|2354.7|2350.7|2354.7|2350.7|2354|2350|1
1768347560000|2026-01-13 23:39:20|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|1
1768347580000|2026-01-13 23:39:40|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|1
1768347590000|2026-01-13 23:39:50|2356.8|2352.8|2357|2353|2357.1|2353.1|2355.1|2351.1|1
1768347600000|2026-01-13 23:40:00|2355.9|2351.9|2355.8|2351.8|2356|2352|2355.5|2351.5|1
1768347620000|2026-01-13 23:40:20|2356.1|2352.1|2353.5|2349.5|2356.1|2352.1|2353.3|2349.3|3
1768347630000|2026-01-13 23:40:30|2353.4|2349.4|2353.7|2349.7|2353.8|2349.8|2353.3|2349.3|0
1768347640000|2026-01-13 23:40:40|2353.5|2349.5|2352.1|2348.1|2354|2350|2352.1|2348.1|2
1768347650000|2026-01-13 23:40:50|2352.2|2348.2|2350.2|2346.2|2352.7|2348.7|2350|2346|12
1768347660000|2026-01-13 23:41:00|2349.6|2345.6|2348.9|2344.9|2349.6|2345.6|2348.9|2344.9|1
1768347670000|2026-01-13 23:41:10|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|1
1768347700000|2026-01-13 23:41:40|2348.6|2344.6|2348.4|2344.4|2348.9|2344.9|2348.4|2344.4|1
1768347710000|2026-01-13 23:41:50|2348.5|2344.5|2350.8|2346.8|2350.8|2346.8|2348.3|2344.5|2
1768347720000|2026-01-13 23:42:00|2350.7|2346.7|2350.5|2346.5|2350.7|2346.7|2350.4|2346.4|2
1768347730000|2026-01-13 23:42:10|2348.8|2344.8|2348.9|2344.9|2348.9|2344.9|2348.8|2344.8|2
1768347740000|2026-01-13 23:42:20|2348.8|2344.8|2348.8|2344.8|2348.9|2344.9|2348.8|2344.8|0
1768347750000|2026-01-13 23:42:30|2349.2|2345.2|2349.6|2345.6|2349.6|2345.6|2349.1|2345.1|0
1768347770000|2026-01-13 23:42:50|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|2
1768347780000|2026-01-13 23:43:00|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|0
1768347800000|2026-01-13 23:43:20|2350.6|2346.6|2350.4|2346.4|2350.6|2346.6|2350.4|2346.4|0
1768347830000|2026-01-13 23:43:50|2350.1|2346.1|2349.7|2345.7|2350.1|2346.1|2349.7|2345.7|0
1768347840000|2026-01-13 23:44:00|2350|2346|2350|2346|2350|2346|2350|2346|0
1768347880000|2026-01-13 23:44:40|2349.9|2345.9|2349.6|2345.6|2349.9|2345.9|2349.6|2345.6|0
1768347900000|2026-01-13 23:45:00|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|0
1768347910000|2026-01-13 23:45:10|2350.1|2346.1|2350.1|2346.1|2350.4|2346.4|2350.1|2346.1|0
1768347920000|2026-01-13 23:45:20|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|0
1768347950000|2026-01-13 23:45:50|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|0
1768347960000|2026-01-13 23:46:00|2349.8|2345.8|2349.9|2345.9|2349.9|2345.9|2349.8|2345.8|0
1768347990000|2026-01-13 23:46:30|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|1
1768348000000|2026-01-13 23:46:40|2349.5|2345.5|2349.5|2345.5|2349.5|2345.5|2349.5|2345.5|0
1768348010000|2026-01-13 23:46:50|2349.6|2345.6|2351.3|2347.3|2351.6|2347.6|2349.6|2345.6|3
1768348020000|2026-01-13 23:47:00|2351.2|2347.2|2351.4|2347.4|2351.4|2347.4|2351.2|2347.2|0
1768348030000|2026-01-13 23:47:10|2351.3|2347.3|2351.4|2347.4|2351.5|2347.5|2351.3|2347.3|0
1768348040000|2026-01-13 23:47:20|2351.3|2347.3|2351.4|2347.4|2351.4|2347.4|2351.3|2347.3|0
1768348050000|2026-01-13 23:47:30|2351.3|2347.3|2351.4|2347.4|2351.4|2347.4|2351.3|2347.3|0
1768348060000|2026-01-13 23:47:40|2351.3|2347.3|2351|2347|2351.4|2347.4|2350.9|2346.9|1
1768348070000|2026-01-13 23:47:50|2350.9|2346.9|2350.9|2346.9|2351|2347|2350.9|2346.9|0
1768348080000|2026-01-13 23:48:00|2351|2347|2351|2347|2351|2347|2350.9|2346.9|0
1768348090000|2026-01-13 23:48:10|2350.9|2346.9|2351|2347|2351.1|2347.1|2350.9|2346.9|0
1768348100000|2026-01-13 23:48:20|2350.9|2346.9|2351|2347|2351|2347|2350.9|2346.9|0
1768348110000|2026-01-13 23:48:30|2351.1|2347.1|2351|2347|2351.1|2347.1|2351|2347|0
1768348120000|2026-01-13 23:48:40|2350.9|2346.9|2351|2347|2351.1|2347.1|2350.9|2346.9|0
1768348130000|2026-01-13 23:48:50|2351.1|2347.1|2352|2348|2352|2348|2351|2347|0
1768348140000|2026-01-13 23:49:00|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|1
1768348200000|2026-01-13 23:50:00|2353|2349|2353|2349|2353|2349|2353|2349|3
1768348210000|2026-01-13 23:50:10|2353.2|2349.2|2352.9|2348.9|2353.3|2349.3|2352.8|2348.8|0
1768348220000|2026-01-13 23:50:20|2352.8|2348.8|2352.8|2348.8|2352.9|2348.9|2352.8|2348.8|0
1768348230000|2026-01-13 23:50:30|2352.9|2348.9|2352.8|2348.8|2352.9|2348.9|2352.8|2348.8|0
1768348240000|2026-01-13 23:50:40|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|2
1768348250000|2026-01-13 23:50:50|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2352.5|2348.5|0
1768348260000|2026-01-13 23:51:00|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|0
1768348270000|2026-01-13 23:51:10|2352.6|2348.6|2352.5|2348.5|2352.6|2348.6|2352.5|2348.5|0
1768348290000|2026-01-13 23:51:30|2352.4|2348.4|2352.5|2348.5|2352.5|2348.5|2352.4|2348.4|0
1768348300000|2026-01-13 23:51:40|2352.4|2348.4|2352.3|2348.3|2352.4|2348.4|2352.3|2348.3|0
1768348340000|2026-01-13 23:52:20|2352.4|2348.4|2352.3|2348.3|2352.4|2348.4|2352.2|2348.2|1
1768348350000|2026-01-13 23:52:30|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|0
1768348360000|2026-01-13 23:52:40|2353.1|2349.1|2352.2|2348.2|2353.1|2349.1|2351.9|2347.9|2
1768348370000|2026-01-13 23:52:50|2352.3|2348.3|2352.6|2348.6|2352.6|2348.6|2352.3|2348.3|0
1768348380000|2026-01-13 23:53:00|2352.5|2348.5|2352.5|2348.5|2352.6|2348.6|2352.5|2348.5|0
1768348390000|2026-01-13 23:53:10|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2352.5|2348.5|0
1768348400000|2026-01-13 23:53:20|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|0
1768348440000|2026-01-13 23:54:00|2352.6|2348.6|2352.9|2348.9|2353|2349|2352.6|2348.6|0
1768348450000|2026-01-13 23:54:10|2352.8|2348.8|2352.8|2348.8|2352.9|2348.9|2352.8|2348.8|0
1768348460000|2026-01-13 23:54:20|2352.9|2348.9|2352.9|2348.9|2353.4|2349.4|2352.7|2348.7|0
1768348470000|2026-01-13 23:54:30|2352.8|2348.8|2352.6|2348.6|2352.8|2348.8|2352.6|2348.6|0
1768348480000|2026-01-13 23:54:40|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|0
1768348500000|2026-01-13 23:55:00|2353.2|2349.2|2353.4|2349.4|2353.5|2349.5|2353|2349|2
1768348510000|2026-01-13 23:55:10|2353.5|2349.5|2353.4|2349.4|2353.6|2349.6|2353.1|2349.1|0
1768348520000|2026-01-13 23:55:20|2353.5|2349.5|2353.9|2349.9|2353.9|2349.9|2353.1|2349.1|0
1768348530000|2026-01-13 23:55:30|2353.8|2349.8|2353.4|2349.4|2353.8|2349.8|2353.4|2349.4|0
1768348540000|2026-01-13 23:55:40|2354|2350|2354.4|2350.4|2354.5|2350.5|2354|2350|0
1768348560000|2026-01-13 23:56:00|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|0
1768348570000|2026-01-13 23:56:10|2354.2|2350.2|2354.2|2350.2|2354.3|2350.3|2354.2|2350.2|0
1768348580000|2026-01-13 23:56:20|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|2354.2|2350.2|0
1768348590000|2026-01-13 23:56:30|2354.2|2350.2|2354.3|2350.3|2354.7|2350.7|2354.2|2350.2|0
1768348600000|2026-01-13 23:56:40|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|0
1768348610000|2026-01-13 23:56:50|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|0
1768348620000|2026-01-13 23:57:00|2354.2|2350.2|2354.2|2350.2|2354.3|2350.3|2354.2|2350.2|0
1768348630000|2026-01-13 23:57:10|2354.3|2350.3|2354.2|2350.2|2354.3|2350.3|2354.2|2350.2|0
1768348680000|2026-01-13 23:58:00|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|0
1768348690000|2026-01-13 23:58:10|2354.2|2350.2|2354.3|2350.3|2354.3|2350.3|2354.2|2350.2|0
1768348700000|2026-01-13 23:58:20|||||||||1
1768348710000|2026-01-13 23:58:30|2354.5|2350.5|2357.1|2353.1|2357.1|2353.1|2354.5|2350.5|2
1768348720000|2026-01-13 23:58:40|2356.8|2352.8|2357|2353|2357|2353|2356.8|2352.8|0
1768348730000|2026-01-13 23:58:50|2357.3|2353.3|2357.3|2353.3|2357.3|2353.3|2357.3|2353.3|1
1768348740000|2026-01-13 23:59:00|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2
1768348750000|2026-01-13 23:59:10|2357.5|2353.5|2357.1|2353.1|2357.6|2353.6|2357.1|2353.1|0
1768348760000|2026-01-13 23:59:20|2358|2354|2358|2354|2358|2354|2358|2354|0
1768348780000|2026-01-13 23:59:40|||||||||1
1768348800000|2026-01-14 00:00:00|2357|2355.5|2358|2354|2358|2355.5|2357|2354|0
1768348810000|2026-01-14 00:00:10|2357|2355.5|2358.8|2354.8|2358.8|2355.5|2357|2354.5|1
1768348820000|2026-01-14 00:00:20|2357.5|2356|2358.8|2354.8|2358.8|2356|2357.5|2354.8|0
1768348830000|2026-01-14 00:00:30|2358.5|2354.5|2356.7|2352.7|2358.5|2354.5|2356.4|2352.4|5
1768348840000|2026-01-14 00:00:40|2357|2353|2357.4|2353.4|2357.5|2353.5|2357|2353|0
1768348850000|2026-01-14 00:00:50|2357.5|2353.5|2358.4|2354.4|2358.4|2354.4|2357.5|2353.5|0
1768348870000|2026-01-14 00:01:10|2358.5|2354.5|2360.5|2356.5|2360.5|2357.3|2358.5|2354.5|3
1768348880000|2026-01-14 00:01:20|2360.1|2356.1|2360.7|2356.7|2360.7|2356.7|2360.1|2356.1|2
1768348890000|2026-01-14 00:01:30|2358.9|2357.4|2361|2357|2361|2357.4|2358.9|2356.5|1
1768348900000|2026-01-14 00:01:40|2360.5|2356.5|2359.9|2355.9|2360.8|2356.8|2359.9|2355.9|5
1768348910000|2026-01-14 00:01:50|2360|2356|2360.2|2356.2|2360.2|2356.2|2360|2356|0
1768348920000|2026-01-14 00:02:00|2360.5|2356.5|2359.7|2355.7|2360.5|2356.5|2359.7|2355.7|3
1768348930000|2026-01-14 00:02:10|2360|2356|2359.7|2355.7|2360|2356|2359.7|2355.7|3
1768348940000|2026-01-14 00:02:20|2359.5|2355.5|2358.6|2354.6|2359.5|2355.5|2358.6|2354.6|1
1768348950000|2026-01-14 00:02:30|2359.3|2355.3|2359.6|2355.6|2359.6|2355.6|2359.3|2355.3|2
1768348960000|2026-01-14 00:02:40|2359.7|2355.7|2359.8|2355.8|2359.8|2355.8|2359.7|2355.7|0
1768348980000|2026-01-14 00:03:00|2360|2356|2360.1|2356.1|2360.1|2357.5|2359|2356|0
1768348990000|2026-01-14 00:03:10|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|2
1768349000000|2026-01-14 00:03:20|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|0
1768349010000|2026-01-14 00:03:30|2360.8|2356.8|2362.7|2358.7|2362.7|2358.7|2359.9|2356.8|2
1768349020000|2026-01-14 00:03:40|2362.9|2358.9|2363.5|2359.5|2363.5|2359.5|2362.7|2358.7|0
1768349030000|2026-01-14 00:03:50|2363.7|2359.7|2364|2360|2364|2360|2363.7|2359.7|0
1768349040000|2026-01-14 00:04:00|2364.2|2360.2|2363.9|2359.9|2364.6|2360.6|2363.9|2359.9|2
1768349050000|2026-01-14 00:04:10|2363.8|2359.8|2364.1|2360.1|2364.1|2360.1|2363.8|2359.8|0
1768349060000|2026-01-14 00:04:20|2364|2360|2364|2360|2364.1|2360.1|2363.8|2359.8|2
1768349070000|2026-01-14 00:04:30|2363.1|2359.1|2362|2358|2363.1|2360.1|2361.5|2357.5|8
1768349080000|2026-01-14 00:04:40|2362.5|2358.5|2363|2359|2363|2359.9|2361.3|2358.5|3
1768349090000|2026-01-14 00:04:50|2363.1|2359.1|2364.5|2360.5|2364.5|2360.6|2362.1|2359.1|1
1768349100000|2026-01-14 00:05:00|2364.4|2360.4|2364.2|2360.2|2364.5|2360.5|2363.9|2359.9|5
1768349110000|2026-01-14 00:05:10|2364.9|2360.9|2364.9|2360.9|2364.9|2360.9|2364.9|2360.9|2
1768349120000|2026-01-14 00:05:20|2365.1|2361.1|2365.3|2361.3|2365.3|2361.3|2364.9|2360.9|1
1768349130000|2026-01-14 00:05:30|2365.4|2361.4|2365.6|2361.6|2365.6|2361.6|2365.3|2361.3|0
1768349140000|2026-01-14 00:05:40|2365.5|2361.5|2365.5|2361.5|2365.6|2361.6|2365.5|2361.5|0
1768349150000|2026-01-14 00:05:50|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|0
1768349160000|2026-01-14 00:06:00|||||||||2
1768349170000|2026-01-14 00:06:10|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|0
1768349180000|2026-01-14 00:06:20|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|0
1768349190000|2026-01-14 00:06:30|2365.1|2361.1|2365.4|2361.4|2365.4|2362.1|2363.5|2359.5|10
1768349200000|2026-01-14 00:06:40|2364.5|2360.5|2365.8|2361.8|2366.2|2362.2|2364.5|2360.5|3
1768349210000|2026-01-14 00:06:50|2365.7|2361.7|2365.5|2361.5|2365.7|2361.7|2365.5|2361.5|0
1768349220000|2026-01-14 00:07:00|2365|2361|2364.7|2360.7|2365.6|2361.6|2364.7|2360.7|0
1768349230000|2026-01-14 00:07:10|2364.8|2360.8|2365.3|2361.3|2365.3|2361.3|2364.8|2360.8|0
1768349240000|2026-01-14 00:07:20|||||||||1
1768349250000|2026-01-14 00:07:30|2365.5|2361.5|2369|2365|2369|2365|2365.4|2361.4|3
1768349260000|2026-01-14 00:07:40|2366.9|2362.9|2365.8|2361.8|2366.9|2362.9|2365.8|2361.8|3
1768349270000|2026-01-14 00:07:50|2365.5|2361.5|2365.7|2361.7|2365.7|2361.7|2365|2361|1
1768349300000|2026-01-14 00:08:20|2367.5|2363.5|2368.1|2364.1|2368.1|2364.1|2367|2363|1
1768349310000|2026-01-14 00:08:30|2367.5|2363.5|2368.1|2364.1|2368.1|2364.1|2367.5|2363.5|0
1768349320000|2026-01-14 00:08:40|2367.7|2363.7|2368.9|2364.9|2368.9|2364.9|2367.7|2363.7|0
1768349330000|2026-01-14 00:08:50|2367.9|2363.9|2367.4|2363.4|2367.9|2363.9|2367.4|2363.4|0
1768349340000|2026-01-14 00:09:00|2365.2|2363.7|2365.8|2361.8|2367.4|2363.7|2365.2|2361.3|3
1768349350000|2026-01-14 00:09:10|2366.4|2362.4|2366.7|2362.7|2367|2363|2366.4|2362.4|0
1768349360000|2026-01-14 00:09:20|2366.6|2362.6|2363.1|2359.1|2367.3|2363.3|2363.1|2359.1|1
1768349380000|2026-01-14 00:09:40|2363.3|2359.3|2363.4|2359.4|2363.4|2359.4|2363.3|2359.3|0
1768349390000|2026-01-14 00:09:50|2362.8|2358.8|2362.2|2358.2|2362.8|2358.8|2362.2|2358.2|0
1768349400000|2026-01-14 00:10:00|2362.1|2358.1|2362.1|2358.1|2362.2|2358.2|2362.1|2358.1|0
1768349410000|2026-01-14 00:10:10|2362.2|2358.2|2362.1|2358.1|2362.2|2358.2|2362.1|2358.1|0
1768349420000|2026-01-14 00:10:20|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.1|2358.1|0
1768349430000|2026-01-14 00:10:30|2362.6|2358.6|2364.2|2360.2|2364.2|2360.2|2362.6|2358.6|3
1768349440000|2026-01-14 00:10:40|2364.4|2360.4|2364.2|2360.2|2364.5|2360.5|2364.2|2360.2|0
1768349450000|2026-01-14 00:10:50|2363.9|2359.9|2364.2|2360.2|2364.4|2360.4|2363.9|2359.9|0
1768349460000|2026-01-14 00:11:00|2364.1|2360.1|2364.3|2360.3|2364.3|2360.3|2364.1|2360.1|0
1768349480000|2026-01-14 00:11:20|2364.4|2360.4|2364.7|2360.7|2364.9|2363.4|2364.4|2360.4|2
1768349490000|2026-01-14 00:11:30|2364.9|2360.9|2365.7|2361.7|2365.7|2361.7|2364.9|2360.9|1
1768349500000|2026-01-14 00:11:40|2365.6|2361.6|2365.5|2361.5|2365.7|2361.7|2365.4|2361.4|0
1768349510000|2026-01-14 00:11:50|2365.4|2361.4|2365.6|2361.6|2365.6|2361.6|2365.4|2361.4|0
1768349520000|2026-01-14 00:12:00|2365.7|2361.7|2367.3|2363.3|2367.3|2363.6|2365.1|2361.7|0
1768349530000|2026-01-14 00:12:10|2366.3|2362.3|2366.1|2362.1|2366.4|2362.4|2366.1|2362.1|2
1768349540000|2026-01-14 00:12:20|2366|2362|2366|2362|2366|2362|2366|2362|0
1768349550000|2026-01-14 00:12:30|2365.3|2361.3|2365.1|2361.1|2365.3|2361.3|2365.1|2361.1|2
1768349570000|2026-01-14 00:12:50|2365.4|2361.4|2365.3|2361.3|2365.5|2361.5|2365.3|2361.3|0
1768349580000|2026-01-14 00:13:00|2365.6|2361.6|2365.3|2361.3|2365.6|2361.6|2365.3|2361.3|1
1768349590000|2026-01-14 00:13:10|2365.6|2361.6|2365.3|2361.3|2365.6|2361.6|2365.3|2361.3|1
1768349600000|2026-01-14 00:13:20|2365.6|2361.6|2365.5|2361.5|2365.6|2361.6|2365.5|2361.5|0
1768349610000|2026-01-14 00:13:30|2365.4|2363.9|2365.6|2361.6|2365.6|2363.9|2365.3|2361.3|1
1768349620000|2026-01-14 00:13:40|2365.5|2361.5|2365.1|2361.1|2365.5|2361.5|2365.1|2361.1|1
1768349630000|2026-01-14 00:13:50|2364.9|2360.9|2364.4|2360.4|2364.9|2360.9|2364.4|2360.4|0
1768349640000|2026-01-14 00:14:00|2364.6|2360.6|2363.8|2359.8|2364.7|2360.7|2362.5|2358.5|4
1768349650000|2026-01-14 00:14:10|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2
1768349660000|2026-01-14 00:14:20|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|0
1768349670000|2026-01-14 00:14:30|2363.5|2359.5|2364.2|2360.2|2364.8|2360.8|2363.3|2359.3|1
1768349680000|2026-01-14 00:14:40|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|0
1768349690000|2026-01-14 00:14:50|2364.6|2360.6|2363.9|2359.9|2364.6|2360.6|2363.9|2359.9|0
1768349700000|2026-01-14 00:15:00|2364|2360|2364.1|2360.1|2364.5|2360.5|2364|2360|0
1768349730000|2026-01-14 00:15:30|2363.9|2359.9|2363.6|2359.6|2363.9|2359.9|2363.3|2359.3|0
1768349760000|2026-01-14 00:16:00|2363.3|2359.3|2362.6|2358.6|2363.7|2359.7|2362.6|2358.6|1
1768349770000|2026-01-14 00:16:10|2362.7|2358.7|2362.6|2358.6|2362.7|2358.7|2362.6|2358.6|0
1768349780000|2026-01-14 00:16:20|2360|2356|2360.1|2356.1|2360.1|2356.1|2359.9|2355.9|3
1768349790000|2026-01-14 00:16:30|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.1|2356.1|0
1768349800000|2026-01-14 00:16:40|2360.1|2356.1|2360|2356|2360.1|2356.1|2360|2356|0
1768349810000|2026-01-14 00:16:50|2360.1|2356.1|2360|2356|2360.1|2356.1|2360|2356|0
1768349820000|2026-01-14 00:17:00|2359.9|2355.9|2359.2|2355.2|2360|2356|2359.2|2355.2|0
1768349830000|2026-01-14 00:17:10|2359.8|2355.8|2359.8|2355.8|2359.9|2355.9|2359.8|2355.8|1
1768349850000|2026-01-14 00:17:30|2359|2355|2359.4|2355.4|2359.4|2355.4|2359|2355|1
1768349860000|2026-01-14 00:17:40|2359.3|2355.3|2358.8|2354.8|2359.4|2355.4|2358.8|2354.8|0
1768349870000|2026-01-14 00:17:50|2359.3|2355.3|2358.9|2354.9|2359.3|2355.3|2358.8|2354.8|0
1768349880000|2026-01-14 00:18:00|2358.8|2354.8|2359.4|2355.4|2359.5|2355.5|2357.9|2353.9|0
1768349900000|2026-01-14 00:18:20|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|0
1768349910000|2026-01-14 00:18:30|2359.5|2355.5|2362.1|2358.1|2362.1|2358.4|2359.5|2355.5|6
1768349930000|2026-01-14 00:18:50|2364.6|2360.6|2362.4|2358.4|2365.3|2361.3|2362.4|2358.4|3
1768350060000|2026-01-14 00:21:00|2362.2|2358.2|2361.9|2357.9|2363.1|2359.1|2361.8|2357.8|0
1768350070000|2026-01-14 00:21:10|2362|2358|2361|2357|2362|2358|2361|2357|1
1768350080000|2026-01-14 00:21:20|2361.1|2357.1|2360.5|2356.5|2361.1|2357.1|2357.7|2356.2|1
1768350090000|2026-01-14 00:21:30|2360.3|2356.3|2360|2356|2360.3|2356.3|2360|2356|0
1768350100000|2026-01-14 00:21:40|2359.5|2355.5|2359.8|2355.8|2359.8|2355.8|2359.5|2355.5|1
1768350130000|2026-01-14 00:22:10|2359.5|2355.5|2359.8|2355.8|2359.8|2355.8|2359.5|2355.5|3
1768350140000|2026-01-14 00:22:20|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|0
1768350160000|2026-01-14 00:22:40|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|0
1768350170000|2026-01-14 00:22:50|2358|2354|2357|2353|2358|2354|2357|2353|2
1768350180000|2026-01-14 00:23:00|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|0
1768350190000|2026-01-14 00:23:10|2356.6|2352.6|2353.9|2349.9|2356.6|2352.6|2353.9|2349.9|6
1768350210000|2026-01-14 00:23:30|2354.1|2352.6|2356.8|2352.8|2356.8|2352.8|2354.1|2350.2|3
1768350220000|2026-01-14 00:23:40|2358.7|2354.7|2357.6|2353.6|2359|2355|2357.6|2353.6|2
1768350230000|2026-01-14 00:23:50|2357.4|2353.4|2356.2|2352.2|2357.6|2353.6|2356.2|2352.2|0
1768350240000|2026-01-14 00:24:00|2356|2354.5|2357.1|2353.1|2357.1|2354.5|2356|2353.1|1
1768350250000|2026-01-14 00:24:10|2357.5|2356|2358.4|2354.4|2358.7|2356|2357.5|2353.5|2
1768350260000|2026-01-14 00:24:20|2357.9|2353.9|2359.2|2355.2|2360.1|2356.1|2357.9|2353.9|2
1768350270000|2026-01-14 00:24:30|2359.3|2355.3|2359.4|2355.4|2359.7|2355.7|2359.1|2355.1|0
1768350280000|2026-01-14 00:24:40|2359.6|2355.6|2360.5|2356.5|2360.6|2356.6|2359.3|2355.3|1
1768350290000|2026-01-14 00:24:50|2360.3|2356.3|2360.8|2356.8|2363.3|2359.3|2360.3|2356.3|7
1768350300000|2026-01-14 00:25:00|2358.7|2354.7|2361.4|2357.4|2361.8|2357.8|2358.7|2354.7|7
1768350310000|2026-01-14 00:25:10|2361.8|2357.8|2361.8|2357.8|2363.2|2359.2|2360.9|2356.9|13
1768350320000|2026-01-14 00:25:20|2361.7|2357.7|2360.5|2356.5|2361.7|2357.7|2360.1|2356.1|2
1768350330000|2026-01-14 00:25:30|2360.4|2356.4|2362.1|2358.1|2362.1|2358.1|2359|2355|6
1768350340000|2026-01-14 00:25:40|2362.2|2358.2|2360.8|2356.8|2362.3|2358.3|2360.7|2356.7|1
1768350350000|2026-01-14 00:25:50|2358.1|2354.1|2358.5|2354.5|2358.5|2354.5|2358.1|2354.1|2
1768350360000|2026-01-14 00:26:00|2359.1|2355.1|2364.3|2360.3|2365.3|2361.3|2359.1|2355.1|6
1768350370000|2026-01-14 00:26:10|2364.1|2360.1|2365.9|2364.4|2366.7|2364.4|2364.1|2360.1|2
1768350380000|2026-01-14 00:26:20|2366.6|2362.6|2369.3|2365.3|2369.5|2365.5|2365.5|2361.9|9
1768350390000|2026-01-14 00:26:30|2369.1|2365.1|2366.9|2362.9|2369.1|2365.1|2366.8|2362.8|0
1768350400000|2026-01-14 00:26:40|2366.8|2362.8|2372.8|2368.8|2372.8|2368.8|2366.6|2362.6|8
1768350410000|2026-01-14 00:26:50|2373|2369|2374|2370|2374|2370|2373|2369|0
1768350420000|2026-01-14 00:27:00|2374.6|2370.6|2371.9|2367.9|2374.6|2373|2371.9|2367.9|7
1768350430000|2026-01-14 00:27:10|2372|2368|2372.7|2368.7|2373.1|2369.1|2372|2368|0
1768350440000|2026-01-14 00:27:20|2372.1|2368.1|2371.9|2367.9|2372.1|2368.1|2371.9|2367.9|0
1768350450000|2026-01-14 00:27:30|2371.7|2367.7|2370.7|2366.7|2372.5|2368.5|2368.6|2364.6|5
1768350460000|2026-01-14 00:27:40|2370.8|2366.8|2371.2|2367.2|2371.9|2367.9|2370.4|2366.4|1
1768350470000|2026-01-14 00:27:50|2371|2367|2364.4|2360.4|2371|2367|2363.7|2359.7|4
1768350490000|2026-01-14 00:28:10|2364|2360|2364.9|2360.9|2364.9|2363.1|2363.8|2359.8|0
1768350510000|2026-01-14 00:28:30|2365.2|2361.2|2368.5|2364.5|2368.5|2364.5|2364.9|2360.9|38
1768350520000|2026-01-14 00:28:40|2368.4|2364.4|2369.5|2365.5|2369.6|2365.6|2368|2364|5
1768350530000|2026-01-14 00:28:50|2369.6|2365.6|2368.4|2364.4|2369.8|2365.8|2368.4|2364.4|2
1768350540000|2026-01-14 00:29:00|2368.1|2364.1|2369.1|2365.1|2369.1|2365.1|2368.1|2364.1|0
1768350560000|2026-01-14 00:29:20|2369.6|2368.1|2369.1|2365.1|2369.6|2368.1|2368.9|2364.9|1
1768350570000|2026-01-14 00:29:30|2369.8|2368.3|2368.9|2364.9|2369.8|2368.3|2368.9|2364.9|1
1768350590000|2026-01-14 00:29:50|2369.1|2365.1|2371.8|2367.8|2371.8|2367.8|2369.1|2365.1|3
1768350600000|2026-01-14 00:30:00|2372|2368|2371.9|2367.9|2372.1|2368.1|2371.2|2367.2|0
1768350610000|2026-01-14 00:30:10|2371.8|2367.8|2371.9|2367.9|2372|2368|2371.8|2367.8|0
1768350620000|2026-01-14 00:30:20|2372|2368|2372|2368|2372|2368|2372|2368|1
1768350630000|2026-01-14 00:30:30|2372.7|2368.7|2373.3|2369.3|2373.3|2369.3|2372.7|2368.7|2
1768350640000|2026-01-14 00:30:40|2373.8|2369.8|2374.2|2370.2|2374.2|2370.2|2373.8|2369.8|3
1768350650000|2026-01-14 00:30:50|2374.1|2370.1|2374|2370|2374.1|2370.1|2372.1|2368.1|1
1768350660000|2026-01-14 00:31:00|2374.1|2370.1|2371.5|2367.5|2374.1|2370.1|2371.5|2367.5|3
1768350670000|2026-01-14 00:31:10|2372.4|2368.4|2373.6|2369.6|2373.8|2369.8|2372.4|2368.4|1
1768350680000|2026-01-14 00:31:20|2373.3|2369.3|2372.9|2368.9|2373.3|2369.3|2372.9|2368.9|1
1768350690000|2026-01-14 00:31:30|2373.2|2369.2|2373|2369|2373.2|2369.2|2373|2369|0
1768350700000|2026-01-14 00:31:40|2374.1|2372.6|2373|2369|2374.1|2372.6|2373|2369|1
1768350720000|2026-01-14 00:32:00|2372.9|2368.9|2373.5|2369.5|2373.5|2369.5|2371.5|2367.5|1
1768350730000|2026-01-14 00:32:10|2372.8|2368.8|2368.3|2364.3|2372.8|2368.8|2368.3|2364.3|1
1768350740000|2026-01-14 00:32:20|2368.8|2364.8|2370|2366|2370|2366|2368.8|2364.8|5
1768350750000|2026-01-14 00:32:30|2370.9|2366.9|2371.6|2367.6|2371.6|2367.6|2370.9|2366.9|1
1768350760000|2026-01-14 00:32:40|2371.2|2367.2|2371.5|2367.5|2371.5|2367.5|2371|2367|0
1768350770000|2026-01-14 00:32:50|2371.4|2367.4|2371.5|2367.5|2371.6|2367.6|2371.4|2367.4|1
1768350780000|2026-01-14 00:33:00|2371.2|2367.2|2371.8|2367.8|2372.6|2368.6|2371.1|2367.1|4
1768350790000|2026-01-14 00:33:10|2371.7|2367.7|2371.7|2367.7|2371.8|2367.8|2371.7|2367.7|0
1768350800000|2026-01-14 00:33:20|2371.2|2367.2|2371|2367|2371.5|2367.5|2371|2367|0
1768350810000|2026-01-14 00:33:30|2371.1|2367.1|2371.2|2367.2|2371.8|2367.8|2371.1|2367.1|0
1768350820000|2026-01-14 00:33:40|2371.5|2367.5|2372.2|2368.2|2372.2|2368.2|2371.2|2367.2|0
1768350830000|2026-01-14 00:33:50|2372|2368|2372.4|2368.4|2372.5|2368.5|2372|2368|1
1768350840000|2026-01-14 00:34:00|2372.9|2368.9|2373.2|2369.2|2373.2|2369.2|2372.7|2368.7|1
1768350850000|2026-01-14 00:34:10|2373.1|2369.1|2373.2|2369.2|2373.2|2369.2|2373|2369|1
1768350860000|2026-01-14 00:34:20|2373.3|2369.3|2373.5|2369.5|2373.5|2369.5|2372.2|2368.2|0
1768350870000|2026-01-14 00:34:30|2373.6|2369.6|2372.1|2368.1|2373.6|2369.6|2372.1|2368.1|0
1768350880000|2026-01-14 00:34:40|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2
1768350890000|2026-01-14 00:34:50|2370.4|2366.4|2370.5|2366.5|2370.5|2366.5|2370.2|2366.2|0
1768350900000|2026-01-14 00:35:00|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|0
1768350910000|2026-01-14 00:35:10|2370.2|2366.2|2370.3|2366.3|2370.3|2366.3|2370.2|2366.2|0
1768350940000|2026-01-14 00:35:40|2370.2|2366.2|2370.5|2366.5|2370.5|2366.5|2369.7|2365.7|0
1768350950000|2026-01-14 00:35:50|2370.4|2366.4|2369.9|2365.9|2370.4|2366.4|2369.9|2365.9|0
1768350960000|2026-01-14 00:36:00|2370|2366|2368.8|2364.8|2370|2366|2368.5|2364.5|1
1768350970000|2026-01-14 00:36:10|2368.9|2364.9|2368.8|2364.8|2369.1|2365.1|2368.7|2364.7|0
1768350990000|2026-01-14 00:36:30|2368.5|2364.5|2368.5|2364.5|2368.8|2364.8|2368.3|2364.3|0
1768351000000|2026-01-14 00:36:40|2368.4|2364.4|2368.5|2364.5|2368.5|2364.5|2368.4|2364.4|0
1768351010000|2026-01-14 00:36:50|2368.4|2364.4|2369.7|2365.7|2369.7|2365.7|2368.4|2364.4|2
1768351020000|2026-01-14 00:37:00|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|0
1768351030000|2026-01-14 00:37:10|2369.2|2365.2|2369.7|2365.7|2369.7|2365.7|2369.2|2365.2|1
1768351040000|2026-01-14 00:37:20|2369.6|2365.6|2369.7|2365.7|2369.7|2365.7|2369.6|2365.6|1
1768351080000|2026-01-14 00:38:00|2369.6|2365.6|2369.4|2365.4|2369.7|2365.7|2369.4|2365.4|0
1768351090000|2026-01-14 00:38:10|2369.3|2365.3|2369.5|2365.5|2369.6|2365.6|2369.3|2365.3|0
1768351100000|2026-01-14 00:38:20|2369.6|2365.6|2369|2365|2369.6|2365.6|2368.9|2364.9|0
1768351110000|2026-01-14 00:38:30|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2368.8|2364.8|0
1768351120000|2026-01-14 00:38:40|2368.8|2364.8|2368.9|2364.9|2368.9|2364.9|2368.8|2364.8|0
1768351130000|2026-01-14 00:38:50|2368.8|2364.8|2371.2|2367.2|2371.9|2367.9|2368.8|2364.8|2
1768351140000|2026-01-14 00:39:00|2371.3|2367.3|2371.1|2367.1|2372.1|2368.1|2371|2367|1
1768351150000|2026-01-14 00:39:10|2371|2367|2370.9|2366.9|2371|2367|2370.9|2366.9|0
1768351160000|2026-01-14 00:39:20|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|0
1768351170000|2026-01-14 00:39:30|2369.4|2365.4|2368.7|2364.7|2369.4|2365.4|2368.7|2364.7|1
1768351190000|2026-01-14 00:39:50|2369.4|2365.4|2368.9|2364.9|2369.4|2365.4|2368.9|2364.9|0
1768351200000|2026-01-14 00:40:00|2369.1|2365.1|2370.6|2366.6|2370.6|2366.6|2369.1|2365.1|1
1768351210000|2026-01-14 00:40:10|2371.1|2367.1|2371.4|2367.4|2371.4|2367.4|2371.1|2367.1|3
1768351220000|2026-01-14 00:40:20|2372.4|2368.4|2372.5|2368.5|2372.5|2368.5|2372.4|2368.4|1
1768351230000|2026-01-14 00:40:30|2372.4|2368.4|2372|2368|2372.4|2368.4|2371.8|2367.8|1
1768351240000|2026-01-14 00:40:40|2371.6|2367.6|2369|2365|2371.9|2367.9|2368.7|2364.7|2
1768351250000|2026-01-14 00:40:50|2369.1|2365.1|2368|2364|2369.1|2365.1|2367.9|2363.9|2
1768351260000|2026-01-14 00:41:00|2367.8|2363.8|2368|2364|2368|2364|2367.8|2363.8|0
1768351270000|2026-01-14 00:41:10|2368.1|2364.1|2368.3|2364.3|2368.3|2364.3|2368.1|2364.1|0
1768351290000|2026-01-14 00:41:30|2368.5|2364.5|2369.9|2365.9|2370.3|2366.3|2368.5|2364.5|1
1768351300000|2026-01-14 00:41:40|2370|2366|2372.1|2368.1|2372.3|2368.3|2370|2366|1
1768351310000|2026-01-14 00:41:50|2371.9|2367.9|2371.8|2367.8|2371.9|2367.9|2371.2|2367.2|1
1768351320000|2026-01-14 00:42:00|2372|2368|2371.9|2367.9|2372.1|2368.1|2371.6|2367.6|1
1768351330000|2026-01-14 00:42:10|2371.8|2367.8|2371.9|2367.9|2372.5|2368.5|2371.8|2367.8|1
1768351350000|2026-01-14 00:42:30|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|0
1768351360000|2026-01-14 00:42:40|2372.2|2368.2|2372.1|2368.1|2372.3|2368.3|2372|2368|0
1768351370000|2026-01-14 00:42:50|2372|2368|2372.1|2368.1|2372.2|2368.2|2372|2368|0
1768351380000|2026-01-14 00:43:00|2372|2368|2372.8|2368.8|2372.8|2368.8|2371.8|2367.8|1
1768351390000|2026-01-14 00:43:10|2372.7|2368.7|2373|2369|2373|2369|2372.7|2368.7|1
1768351410000|2026-01-14 00:43:30|2373.3|2369.3|2373.2|2369.2|2373.3|2369.3|2373.2|2369.2|0
1768351420000|2026-01-14 00:43:40|2373.3|2369.3|2373.4|2369.4|2374.1|2370.1|2373.3|2369.3|3
1768351430000|2026-01-14 00:43:50|2373.2|2369.2|2372.4|2368.4|2373.2|2369.2|2372.2|2368.2|0
1768351440000|2026-01-14 00:44:00|2372.5|2368.5|2372.2|2368.2|2372.5|2368.5|2372.1|2368.1|0
1768351450000|2026-01-14 00:44:10|2372.1|2368.1|2371.3|2367.3|2372.2|2368.2|2371.3|2367.3|1
1768351480000|2026-01-14 00:44:40|2371.1|2367.1|2371.3|2367.3|2371.4|2367.4|2371.1|2367.1|0
1768351490000|2026-01-14 00:44:50|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2371.3|2367.3|0
1768351500000|2026-01-14 00:45:00|2371.3|2367.3|2371.4|2367.4|2371.4|2367.4|2371.3|2367.3|0
1768351510000|2026-01-14 00:45:10|2371.3|2367.3|2371.4|2367.4|2371.4|2367.4|2371.3|2367.3|0
1768351520000|2026-01-14 00:45:20|2371.3|2367.3|2363.7|2359.7|2371.4|2367.4|2363.6|2359.6|9
1768351530000|2026-01-14 00:45:30|2363.6|2359.6|2363.8|2359.8|2363.8|2359.8|2363.6|2359.6|0
1768351540000|2026-01-14 00:45:40|2364.6|2360.6|2363.9|2359.9|2364.6|2360.6|2363.9|2359.9|1
1768351550000|2026-01-14 00:45:50|2363.7|2359.7|2363.3|2359.3|2363.7|2359.7|2363|2359|0
1768351560000|2026-01-14 00:46:00|2363.4|2359.4|2363.8|2359.8|2363.9|2359.9|2363.4|2359.4|0
1768351580000|2026-01-14 00:46:20|2363.9|2359.9|2364.8|2360.8|2364.8|2360.8|2363.9|2359.9|0
1768351610000|2026-01-14 00:46:50|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|0
1768351620000|2026-01-14 00:47:00|2365.6|2361.6|2366.3|2362.3|2366.5|2362.5|2365|2361|2
1768351630000|2026-01-14 00:47:10|2367|2363|2366.3|2362.3|2367|2363|2366.2|2362.2|0
1768351640000|2026-01-14 00:47:20|2366.4|2362.4|2366.7|2362.7|2366.8|2362.8|2366.2|2362.2|0
1768351650000|2026-01-14 00:47:30|2366.9|2362.9|2366.4|2362.4|2367.1|2363.1|2366.2|2362.2|0
1768351660000|2026-01-14 00:47:40|2366.5|2362.5|2366.6|2362.6|2367.1|2363.1|2366.2|2362.2|0
1768351670000|2026-01-14 00:47:50|2366.7|2362.7|2366.6|2362.6|2367.1|2363.1|2366.2|2362.2|0
1768351680000|2026-01-14 00:48:00|2366.7|2362.7|2366.5|2362.5|2367.4|2363.4|2366.1|2362.1|0
1768351690000|2026-01-14 00:48:10|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|0
1768351700000|2026-01-14 00:48:20|2366.7|2362.7|2366.5|2362.5|2367.4|2363.4|2366.4|2362.4|0
1768351710000|2026-01-14 00:48:30|2367|2363|2368|2364|2368|2364|2366.7|2362.7|2
1768351720000|2026-01-14 00:48:40|2367.5|2363.5|2367.5|2363.5|2367.6|2363.6|2366.7|2362.7|0
1768351730000|2026-01-14 00:48:50|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|0
1768351740000|2026-01-14 00:49:00|2369.2|2365.2|2369.9|2365.9|2371|2367|2369.2|2365.2|2
1768351750000|2026-01-14 00:49:10|2370.2|2366.2|2370.1|2366.1|2370.3|2366.3|2369.7|2365.7|0
1768351760000|2026-01-14 00:49:20|2370.2|2366.2|2370.4|2366.4|2370.6|2366.6|2369.7|2365.7|0
1768351770000|2026-01-14 00:49:30|2370.5|2366.5|2369.9|2365.9|2370.5|2366.5|2369.9|2365.9|0
1768351780000|2026-01-14 00:49:40|2370.3|2366.3|2370.5|2366.5|2370.5|2366.5|2369.9|2365.9|2
1768351790000|2026-01-14 00:49:50|2369.7|2365.7|2370.2|2366.2|2370.5|2366.7|2368.2|2365.7|1
1768351800000|2026-01-14 00:50:00|2367.5|2363.5|2369|2365|2369|2365|2367.5|2363.5|1
1768351810000|2026-01-14 00:50:10|2369.3|2365.3|2369|2365|2369.3|2365.3|2369|2365|2
1768351820000|2026-01-14 00:50:20|2369.1|2365.1|2367|2365.5|2369.1|2365.5|2367|2365|0
1768351840000|2026-01-14 00:50:40|2366.9|2365.4|2367.8|2363.8|2367.9|2365.4|2366.9|2363.1|3
1768351850000|2026-01-14 00:50:50|2369|2365|2368.6|2364.6|2369|2365|2368.6|2364.6|1
1768351860000|2026-01-14 00:51:00|2368.3|2364.3|2368.6|2364.6|2368.6|2364.6|2368.3|2364.3|0
1768351870000|2026-01-14 00:51:10|2368.4|2366.9|2368.6|2364.6|2368.9|2366.9|2368.4|2364.6|1
1768351880000|2026-01-14 00:51:20|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|0
1768351890000|2026-01-14 00:51:30|2368.1|2364.1|2368.3|2364.3|2368.3|2364.3|2368.1|2364.1|0
1768351900000|2026-01-14 00:51:40|2369.7|2365.7|2369.5|2365.5|2369.7|2365.7|2369.2|2365.2|1
1768351910000|2026-01-14 00:51:50|2369.8|2365.8|2368.5|2364.5|2369.8|2365.8|2368.5|2364.5|0
1768351920000|2026-01-14 00:52:00|2369.1|2365.1|2369.3|2365.3|2369.3|2365.3|2369.1|2365.1|0
1768351930000|2026-01-14 00:52:10|2369|2365|2368.9|2364.9|2369|2365|2368.9|2364.9|0
1768351940000|2026-01-14 00:52:20|2369|2365|2368.3|2364.3|2369|2365|2368.3|2364.3|0
1768351950000|2026-01-14 00:52:30|2368.1|2364.1|2367.9|2363.9|2368.4|2364.4|2367.6|2363.6|0
1768351960000|2026-01-14 00:52:40|2367.6|2363.6|2367.1|2363.1|2367.6|2363.6|2367.1|2363.1|0
1768351970000|2026-01-14 00:52:50|2368.5|2364.5|2368.6|2364.6|2368.6|2364.6|2368.5|2364.5|0
1768351980000|2026-01-14 00:53:00|2368.2|2364.2|2368.7|2364.7|2368.7|2364.7|2368.2|2364.2|0
1768351990000|2026-01-14 00:53:10|2367.4|2363.4|2367.8|2363.8|2368|2364|2367.4|2363.4|1
1768352000000|2026-01-14 00:53:20|2367.1|2363.1|2366.8|2362.8|2367.1|2363.1|2366.7|2362.7|0
1768352010000|2026-01-14 00:53:30|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|0
1768352020000|2026-01-14 00:53:40|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|0
1768352040000|2026-01-14 00:54:00|2367|2363|2366.8|2362.8|2367.1|2363.1|2366.8|2362.8|0
1768352080000|2026-01-14 00:54:40|2366.2|2362.2|2366.3|2362.3|2366.4|2362.4|2365.8|2361.8|4
1768352090000|2026-01-14 00:54:50|2366.2|2362.2|2365.9|2361.9|2366.2|2362.2|2365.9|2361.9|0
1768352100000|2026-01-14 00:55:00|2365.7|2361.7|2365.2|2361.2|2365.7|2361.7|2364.9|2360.9|0
1768352140000|2026-01-14 00:55:40|2365.4|2361.4|2366.3|2362.3|2366.3|2362.3|2365.4|2361.4|0
1768352150000|2026-01-14 00:55:50|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|0
1768352170000|2026-01-14 00:56:10|2366.4|2362.4|2366.9|2362.9|2366.9|2362.9|2365.9|2361.9|0
1768352190000|2026-01-14 00:56:30|||||||||1
1768352220000|2026-01-14 00:57:00|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|0
1768352230000|2026-01-14 00:57:10|2366.9|2362.9|2368.5|2364.5|2368.5|2364.5|2366.9|2362.9|1
1768352240000|2026-01-14 00:57:20|2368.7|2364.7|2368.7|2364.7|2368.8|2364.8|2368.6|2364.6|0
1768352250000|2026-01-14 00:57:30|2368.8|2364.8|2368.9|2364.9|2369.2|2365.2|2368.8|2364.8|0
1768352260000|2026-01-14 00:57:40|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2
1768352270000|2026-01-14 00:57:50|2369.2|2365.2|2369.9|2365.9|2370.4|2366.4|2369.2|2365.2|0
1768352280000|2026-01-14 00:58:00|2370.5|2366.5|2370.6|2366.6|2371.6|2367.6|2370.5|2366.5|3
1768352290000|2026-01-14 00:58:10|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.1|2366.1|0
1768352300000|2026-01-14 00:58:20|2370.1|2366.1|2371|2367|2371.2|2368.3|2369.8|2366|3
1768352310000|2026-01-14 00:58:30|2371.1|2367.1|2370|2366|2371.4|2367.4|2370|2366|1
1768352340000|2026-01-14 00:59:00|2369.9|2365.9|2374.1|2370.1|2374.1|2370.1|2369.9|2365.9|3
1768352350000|2026-01-14 00:59:10|2372.3|2370.8|2373.6|2369.6|2374.2|2371.4|2372.3|2369.1|1
1768352360000|2026-01-14 00:59:20|2373.9|2369.9|2374.7|2370.7|2374.7|2370.7|2373.9|2369.9|2
1768352370000|2026-01-14 00:59:30|2374.5|2370.5|2374.4|2370.4|2374.5|2370.5|2374.4|2370.4|0
1768352380000|2026-01-14 00:59:40|2373.9|2372.4|2372.6|2368.6|2374.8|2372.4|2372.2|2368.2|2
1768352390000|2026-01-14 00:59:50|2372.5|2368.5|2372.3|2368.3|2372.5|2368.5|2371.8|2367.8|0
1768352400000|2026-01-14 01:00:00|2372.4|2368.4|2371.2|2367.2|2374.3|2370.3|2368.8|2364.8|10
1768352410000|2026-01-14 01:00:10|2371.3|2367.3|2370.5|2369|2371.6|2369.1|2370.5|2367|0
1768352420000|2026-01-14 01:00:20|2370.4|2368.9|2372.3|2368.3|2373.5|2369.5|2370.4|2367.8|5
1768352430000|2026-01-14 01:00:30|2370.8|2366.8|2372.3|2368.3|2373.2|2369.2|2370.8|2366.8|1
1768352440000|2026-01-14 01:00:40|2372.6|2368.6|2374.6|2370.6|2374.6|2370.6|2372.6|2368.6|4
1768352450000|2026-01-14 01:00:50|2374.5|2370.5|2377.6|2373.6|2377.6|2373.6|2374.4|2370.4|6
1768352460000|2026-01-14 01:01:00|2376.9|2372.9|2376.8|2372.8|2377|2373|2376.8|2372.8|0
1768352470000|2026-01-14 01:01:10|2376.1|2372.1|2375.1|2371.1|2376.5|2372.5|2373.6|2369.6|3
1768352480000|2026-01-14 01:01:20|2375.8|2371.8|2375.6|2371.6|2377.4|2373.4|2374.4|2370.4|8
1768352490000|2026-01-14 01:01:30|2375.5|2371.5|2376.3|2372.3|2376.7|2374.9|2375.1|2371.1|4
1768352500000|2026-01-14 01:01:40|2376.6|2372.6|2376.4|2372.4|2376.6|2372.6|2376.2|2372.2|0
1768352510000|2026-01-14 01:01:50|2376.1|2372.1|2375.6|2371.6|2376.1|2372.1|2375.6|2371.6|0
1768352520000|2026-01-14 01:02:00|2375.9|2371.9|2375.5|2371.5|2375.9|2371.9|2375.5|2371.5|1
1768352530000|2026-01-14 01:02:10|2375|2371|2374.5|2370.5|2375|2371|2374.5|2370.5|0
1768352540000|2026-01-14 01:02:20|2374.6|2370.6|2376.1|2372.1|2376.1|2372.1|2374.4|2370.4|6
1768352550000|2026-01-14 01:02:30|2376.3|2372.3|2382|2378|2382.7|2378.7|2376.3|2372.3|7
1768352560000|2026-01-14 01:02:40|2381.9|2377.9|2380.7|2376.7|2382.7|2380|2378.8|2376.7|27
1768352570000|2026-01-14 01:02:50|2380.6|2376.6|2380.2|2376.2|2380.6|2376.6|2380.2|2376.2|0
1768352580000|2026-01-14 01:03:00|2377.9|2373.9|2378.1|2374.1|2379.7|2375.7|2377.9|2373.9|11
1768352590000|2026-01-14 01:03:10|2378|2374|2376.6|2372.6|2378|2374|2372.5|2371|3
1768352600000|2026-01-14 01:03:20|2376.5|2372.5|2367.1|2363.1|2376.6|2372.6|2367|2363|6
1768352610000|2026-01-14 01:03:30|2368.2|2364.2|2369|2365|2369|2365|2368.2|2364.2|5
1768352620000|2026-01-14 01:03:40|2369.1|2365.1|2370.6|2366.6|2370.6|2366.6|2368.5|2364.5|3
1768352630000|2026-01-14 01:03:50|2370.4|2366.4|2371|2367|2371|2367|2370.3|2366.3|0
1768352640000|2026-01-14 01:04:00|2370.7|2366.7|2371.5|2367.5|2371.5|2368.5|2369|2366.7|4
1768352650000|2026-01-14 01:04:10|2372.7|2368.7|2373.9|2369.9|2374.5|2370.5|2372.7|2368.7|34
1768352660000|2026-01-14 01:04:20|2373.7|2369.7|2375.3|2371.3|2376.5|2372.5|2373.5|2369.7|4
1768352670000|2026-01-14 01:04:30|2375.8|2371.8|2378.2|2374.2|2378.6|2374.6|2375.8|2371.8|6
1768352680000|2026-01-14 01:04:40|2374.6|2370.6|2376.3|2372.3|2376.6|2372.6|2373.9|2369.9|6
1768352690000|2026-01-14 01:04:50|2376.1|2372.1|2377.2|2373.2|2377.3|2373.3|2375.3|2371.3|2
1768352700000|2026-01-14 01:05:00|2376.9|2372.9|2376.4|2372.4|2378.2|2374.2|2376.4|2372.4|0
1768352710000|2026-01-14 01:05:10|2376.3|2372.3|2375.6|2371.6|2376.3|2372.3|2375.6|2371.6|4
1768352720000|2026-01-14 01:05:20|2376.5|2372.5|2374.9|2370.9|2376.5|2372.5|2374.9|2370.9|2
1768352730000|2026-01-14 01:05:30|2375.1|2371.1|2376.1|2372.1|2376.3|2372.3|2374.9|2370.9|0
1768352740000|2026-01-14 01:05:40|2375.9|2371.9|2375.6|2371.6|2375.9|2371.9|2375.2|2371.2|1
1768352750000|2026-01-14 01:05:50|2376.2|2372.2|2376.6|2372.6|2377.3|2373.3|2376.2|2372.2|2
1768352760000|2026-01-14 01:06:00|2376.9|2372.9|2376.9|2372.9|2377|2373|2376.2|2372.2|0
1768352770000|2026-01-14 01:06:10|2376.7|2372.7|2378.4|2374.4|2378.4|2374.4|2376.4|2372.4|6
1768352780000|2026-01-14 01:06:20|2378.8|2374.8|2379.6|2375.6|2380.4|2376.4|2378.8|2374.8|4
1768352790000|2026-01-14 01:06:30|2379.4|2375.4|2378.2|2374.2|2379.4|2375.4|2377.6|2373.6|0
1768352800000|2026-01-14 01:06:40|2378.1|2374.1|2379.8|2375.8|2379.9|2375.9|2377.8|2373.8|7
1768352810000|2026-01-14 01:06:50|2380.5|2376.5|2381.5|2377.5|2382.6|2380.3|2380.5|2376.5|15
1768352820000|2026-01-14 01:07:00|2380.9|2376.9|2384.4|2380.4|2386.2|2382.2|2380.9|2376.9|18
1768352830000|2026-01-14 01:07:10|2384.3|2380.3|2385.3|2381.3|2386.7|2382.7|2384.3|2380.3|11
1768352840000|2026-01-14 01:07:20|2386.2|2382.2|2387.6|2383.6|2387.6|2383.6|2386.2|2382.2|8
1768352850000|2026-01-14 01:07:30|2386.6|2382.6|2381|2377|2386.6|2382.6|2380.7|2376.7|10
1768352860000|2026-01-14 01:07:40|2382|2378|2381.1|2377.1|2382.3|2378.3|2381.1|2377.1|4
1768352870000|2026-01-14 01:07:50|2381.4|2377.4|2381.6|2377.6|2381.9|2377.9|2381.2|2377.2|3
1768352880000|2026-01-14 01:08:00|2381.5|2377.5|2380.7|2376.7|2381.7|2377.7|2378.6|2375.8|7
1768352890000|2026-01-14 01:08:10|2381|2377|2382.5|2378.5|2382.5|2378.5|2380.8|2376.8|11
1768352900000|2026-01-14 01:08:20|2386.4|2382.4|2387.9|2383.9|2391|2387|2386.2|2382.2|11
1768352910000|2026-01-14 01:08:30|2387.7|2383.7|2386.8|2382.8|2387.8|2383.8|2386.2|2382.2|1
1768352920000|2026-01-14 01:08:40|2387.1|2383.1|2387.3|2383.3|2387.4|2383.4|2386.7|2382.7|1
1768352930000|2026-01-14 01:08:50|2387.7|2383.7|2389.5|2385.5|2389.5|2385.5|2387.5|2383.5|2
1768352940000|2026-01-14 01:09:00|2389.8|2385.8|2390.7|2386.7|2391.2|2387.2|2389.8|2385.8|4
1768352950000|2026-01-14 01:09:10|2390.3|2386.3|2389.2|2385.2|2390.4|2386.4|2389.2|2385.2|1
1768352960000|2026-01-14 01:09:20|2389.3|2385.3|2389|2385|2389.4|2385.4|2389|2385|0
1768352970000|2026-01-14 01:09:30|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|0
1768352980000|2026-01-14 01:09:40|2388.5|2384.5|2388.3|2384.3|2388.5|2384.5|2388.1|2384.1|1
1768352990000|2026-01-14 01:09:50|2388.2|2384.2|2387.2|2385.7|2388.2|2385.7|2386.8|2382.8|1
1768353000000|2026-01-14 01:10:00|2382.4|2378.4|2381.5|2377.5|2382.4|2378.4|2380.9|2376.9|3
1768353010000|2026-01-14 01:10:10|2382|2378|2381.5|2377.5|2382.2|2378.2|2379.4|2375.5|52
1768353020000|2026-01-14 01:10:20|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.2|2377.2|0
1768353030000|2026-01-14 01:10:30|2381.9|2377.9|2383|2379|2383|2379|2381.6|2377.6|1
1768353040000|2026-01-14 01:10:40|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|0
1768353050000|2026-01-14 01:10:50|2383.2|2379.2|2383.4|2379.4|2383.4|2379.4|2383.2|2379.2|0
1768353060000|2026-01-14 01:11:00|2383.9|2379.9|2383.3|2379.3|2383.9|2381.3|2382.8|2379.3|3
1768353070000|2026-01-14 01:11:10|2383.4|2379.4|2383.8|2379.8|2383.8|2381.3|2382.7|2378.7|4
1768353080000|2026-01-14 01:11:20|2383.7|2379.7|2387|2383|2387|2383|2382.7|2379.7|51
1768353090000|2026-01-14 01:11:30|2386.7|2382.7|2385.6|2381.6|2386.7|2382.7|2385.4|2381.4|2
1768353100000|2026-01-14 01:11:40|2385.5|2381.5|2385.8|2381.8|2385.8|2381.8|2385.5|2381.5|0
1768353110000|2026-01-14 01:11:50|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|0
1768353120000|2026-01-14 01:12:00|2386|2382|2384.3|2380.3|2386|2382|2384.3|2380.3|0
1768353130000|2026-01-14 01:12:10|2382.3|2378.3|2385.7|2381.7|2386.9|2384.8|2382.3|2378.3|17
1768353140000|2026-01-14 01:12:20|2385.6|2381.6|2388.7|2384.7|2389|2385|2385.6|2381.6|6
1768353150000|2026-01-14 01:12:30|2388.5|2384.5|2389.3|2385.3|2389.3|2385.3|2387.2|2383.2|2
1768353160000|2026-01-14 01:12:40|2389.2|2385.2|2389.3|2385.3|2389.6|2385.6|2389.2|2385.2|0
1768353170000|2026-01-14 01:12:50|2388.5|2384.5|2387.8|2383.8|2388.5|2384.5|2387.7|2383.7|1
1768353180000|2026-01-14 01:13:00|2388.8|2384.8|2392|2388|2392|2388|2388.8|2384.8|8
1768353190000|2026-01-14 01:13:10|2390.6|2386.6|2395.9|2391.9|2396|2392|2390.1|2386.1|3
1768353200000|2026-01-14 01:13:20|2395.1|2391.1|2395.5|2391.5|2396.3|2392.3|2393.9|2389.9|14
1768353210000|2026-01-14 01:13:30|2393.7|2389.7|2393.1|2389.1|2394.4|2390.4|2391.6|2387.6|11
1768353220000|2026-01-14 01:13:40|2393.9|2389.9|2393.4|2389.4|2393.9|2389.9|2392.4|2388.4|4
1768353230000|2026-01-14 01:13:50|2394|2390|2393.6|2389.6|2394.1|2390.1|2393.6|2389.6|0
1768353240000|2026-01-14 01:14:00|2393.4|2389.4|2394.7|2390.7|2394.7|2392.6|2393.2|2389.2|7
1768353250000|2026-01-14 01:14:10|2394.1|2390.1|2395.7|2391.7|2395.7|2392.3|2393.8|2390.1|3
1768353260000|2026-01-14 01:14:20|2397.6|2393.6|2395.6|2391.6|2397.6|2393.6|2395.6|2391.6|2
1768353270000|2026-01-14 01:14:30|2396|2392|2396.1|2392.1|2396.1|2393.5|2393.9|2389.9|21
1768353280000|2026-01-14 01:14:40|2395.5|2394|2396.4|2392.4|2396.9|2394|2394.7|2390.7|7
1768353290000|2026-01-14 01:14:50|2395.8|2391.8|2397.3|2393.3|2397.3|2393.3|2395.8|2391.8|4
1768353300000|2026-01-14 01:15:00|2396.1|2394.6|2398.1|2394.1|2399.1|2395.1|2396.1|2393|12
1768353310000|2026-01-14 01:15:10|2399.1|2395.1|2399.9|2395.9|2400.4|2397.5|2399|2395.1|37
1768353320000|2026-01-14 01:15:20|2399.7|2398.2|2399.4|2395.4|2400.3|2398.2|2399.4|2395.4|13
1768353330000|2026-01-14 01:15:30|2398.4|2394.4|2399.1|2395.1|2399.1|2395.6|2397|2393.9|6
1768353340000|2026-01-14 01:15:40|2399.4|2395.4|2400.7|2396.7|2400.7|2398.8|2398.7|2394.7|8
1768353350000|2026-01-14 01:15:50|2400.1|2396.1|2402.9|2398.9|2402.9|2399.1|2397.9|2395.9|13
1768353360000|2026-01-14 01:16:00|2403.5|2399.5|2402.4|2398.4|2403.5|2399.5|2402.3|2398.3|12
1768353370000|2026-01-14 01:16:10|2402.2|2398.2|2401.2|2399.7|2402.2|2399.7|2400.1|2397.2|8
1768353380000|2026-01-14 01:16:20|2402.2|2400.7|2402.3|2400.8|2402.4|2400.9|2402|2400.5|9
1768353390000|2026-01-14 01:16:30|2404.8|2403.3|2410|2406|2410.2|2406.2|2404.6|2402.3|47
1768353400000|2026-01-14 01:16:40|2410.4|2406.4|2410.3|2406.3|2411.4|2407.4|2410.1|2406.1|20
1768353410000|2026-01-14 01:16:50|2410.2|2406.2|2406.4|2404.9|2410.2|2406.2|2406.4|2403.5|7
1768353420000|2026-01-14 01:17:00|2407.4|2403.4|2415.8|2411.8|2415.8|2411.8|2406.4|2403.4|47
1768353430000|2026-01-14 01:17:10|2416.4|2412.4|2416.1|2412.1|2418.8|2415.5|2412.9|2408.9|29
1768353440000|2026-01-14 01:17:20|2415.6|2411.6|2417|2413|2417.6|2413.8|2414.4|2410.4|18
1768353450000|2026-01-14 01:17:30|2417.2|2413.2|2413.9|2412.4|2417.2|2413.2|2413.4|2410.8|11
1768353460000|2026-01-14 01:17:40|2414.8|2410.8|2416.2|2412.2|2416.4|2412.4|2413.1|2409.1|10
1768353470000|2026-01-14 01:17:50|2415.7|2411.7|2415.3|2411.3|2416.4|2412.4|2414.4|2410.4|11
1768353480000|2026-01-14 01:18:00|2415.5|2411.5|2412.5|2411|2415.5|2411.5|2412.5|2410.7|7
1768353490000|2026-01-14 01:18:10|2412.8|2411.3|2415.4|2411.4|2415.8|2411.8|2412.5|2409.7|8
1768353500000|2026-01-14 01:18:20|2416|2412|2414.3|2410.3|2416|2412|2414.3|2410.3|1
1768353510000|2026-01-14 01:18:30|2414.4|2410.4|2415.4|2411.4|2415.4|2411.4|2414.2|2410.2|3
1768353520000|2026-01-14 01:18:40|2415.3|2411.3|2412.3|2410.8|2415.3|2411.3|2412.3|2410|4
1768353530000|2026-01-14 01:18:50|2411.7|2410.2|2412.5|2411|2413.2|2411|2411.7|2409.1|3
1768353540000|2026-01-14 01:19:00|2413.3|2409.3|2414.5|2410.5|2414.5|2410.9|2411.2|2409.3|10
1768353550000|2026-01-14 01:19:10|2414.7|2410.7|2416|2412|2416.7|2412.7|2414.7|2410.7|7
1768353560000|2026-01-14 01:19:20|2417|2413|2414.7|2410.7|2417.2|2414.7|2414.2|2410.2|11
1768353570000|2026-01-14 01:19:30|2415|2411|2414.1|2410.1|2415|2411|2414.1|2410.1|5
1768353580000|2026-01-14 01:19:40|2414|2410|2413.7|2409.7|2414|2411.2|2412.7|2408.9|8
1768353590000|2026-01-14 01:19:50|2413.3|2409.3|2413.5|2409.5|2413.6|2409.6|2413.2|2409.2|3
1768353600000|2026-01-14 01:20:00|2413.4|2409.4|2414.7|2410.7|2415.1|2411.1|2413.3|2409.3|7
1768353610000|2026-01-14 01:20:10|2414.5|2410.5|2414.7|2410.7|2415.9|2411.9|2413.1|2409.8|4
1768353620000|2026-01-14 01:20:20|2414|2410|2414.3|2410.3|2414.4|2410.4|2413.5|2409.5|5
1768353630000|2026-01-14 01:20:30|2415.1|2411.1|2415.3|2411.3|2415.4|2413.9|2415|2411|5
1768353640000|2026-01-14 01:20:40|2415.2|2411.2|2415.1|2411.1|2415.7|2411.7|2414.5|2410.5|3
1768353650000|2026-01-14 01:20:50|2415.2|2411.2|2416|2412|2416.1|2413.6|2415.1|2411.2|5
1768353660000|2026-01-14 01:21:00|2415.7|2411.7|2413.6|2409.6|2416.4|2412.4|2413.6|2409.6|8
1768353670000|2026-01-14 01:21:10|2413.7|2409.7|2413.8|2409.8|2414.7|2410.7|2413.1|2409.1|14
1768353680000|2026-01-14 01:21:20|2413.6|2409.6|2410|2406|2413.6|2409.6|2409.2|2406|3
1768353690000|2026-01-14 01:21:30|2409|2407.5|2411.8|2407.8|2412|2408|2408.8|2406.1|6
1768353700000|2026-01-14 01:21:40|2412|2408|2410.1|2406.1|2412|2408.4|2409.9|2406.1|4
1768353710000|2026-01-14 01:21:50|2409.9|2405.9|2409.4|2405.4|2410.9|2407.1|2408.6|2405.4|6
1768353720000|2026-01-14 01:22:00|2407.8|2406.3|2410.4|2406.4|2410.5|2406.5|2406.6|2404.2|12
1768353730000|2026-01-14 01:22:10|2409.6|2405.6|2409.9|2405.9|2411.6|2408|2409.4|2405.6|5
1768353740000|2026-01-14 01:22:20|2410|2406|2409.4|2405.4|2410.3|2406.3|2409.4|2405.4|3
1768353750000|2026-01-14 01:22:30|2407.9|2406.4|2407|2403|2408.2|2406.4|2406.6|2403|2
1768353760000|2026-01-14 01:22:40|2406.9|2402.9|2406.9|2402.9|2408.8|2405.7|2406.4|2402.4|5
1768353770000|2026-01-14 01:22:50|2406.8|2402.8|2407.4|2403.4|2408.3|2404.3|2406.6|2402.6|2
1768353780000|2026-01-14 01:23:00|2407.5|2403.5|2406.9|2402.9|2407.9|2403.9|2406|2402|11
1768353790000|2026-01-14 01:23:10|2405|2403.5|2407.2|2403.2|2407.7|2403.7|2405|2401.2|18
1768353800000|2026-01-14 01:23:20|2407.3|2403.3|2409.7|2405.7|2409.7|2405.7|2406.7|2402.7|2
1768353810000|2026-01-14 01:23:30|2409.1|2405.1|2409.2|2407.7|2410.1|2407.7|2408.3|2404.3|5
1768353820000|2026-01-14 01:23:40|2409.8|2405.8|2410.2|2406.2|2411.7|2407.7|2408.3|2404.3|5
1768353830000|2026-01-14 01:23:50|2410.1|2406.1|2407.4|2403.4|2410.1|2406.6|2407.4|2403.4|3
1768353840000|2026-01-14 01:24:00|2408.8|2404.8|2407.1|2403.1|2408.8|2404.8|2407.1|2403.1|3
1768353850000|2026-01-14 01:24:10|2407.8|2403.8|2407.6|2403.6|2408.4|2404.4|2407.5|2403.5|0
1768353860000|2026-01-14 01:24:20|2407.5|2403.5|2406.3|2402.3|2407.9|2403.9|2405.9|2401.9|7
1768353870000|2026-01-14 01:24:30|2406.2|2402.2|2404.2|2400.2|2406.3|2402.3|2404.2|2400.2|3
1768353880000|2026-01-14 01:24:40|2404.1|2400.1|2405.9|2401.9|2406.2|2402.2|2404.1|2400.1|3
1768353890000|2026-01-14 01:24:50|2404.8|2400.8|2404.4|2400.4|2405.1|2401.1|2404.3|2400.3|1
1768353900000|2026-01-14 01:25:00|2404|2400|2404.3|2400.3|2404.4|2400.4|2403|2399|2
1768353910000|2026-01-14 01:25:10|2404.4|2400.4|2408.1|2404.1|2409|2407.2|2404.4|2400.4|10
1768353920000|2026-01-14 01:25:20|2408.2|2404.2|2408.3|2404.3|2408.4|2404.4|2408|2404|0
1768353930000|2026-01-14 01:25:30|2408.7|2407.2|2409|2405|2409|2407.2|2407.9|2403.9|1
1768353940000|2026-01-14 01:25:40|2408.8|2404.8|2408.8|2404.8|2409|2405|2408.7|2404.7|1
1768353950000|2026-01-14 01:25:50|2409|2405|2409.4|2405.4|2409.4|2405.4|2408.3|2404.3|0
1768353960000|2026-01-14 01:26:00|2409.2|2405.2|2410|2406|2410|2406|2408.9|2404.9|0
1768353970000|2026-01-14 01:26:10|2409.6|2405.6|2409.3|2405.3|2410.3|2406.3|2409.2|2405.2|1
1768353980000|2026-01-14 01:26:20|2409.6|2405.6|2410|2406|2410.1|2406.1|2409.6|2405.6|2
1768353990000|2026-01-14 01:26:30|2409.9|2405.9|2412.9|2408.9|2414|2410|2409.9|2405.9|4
1768354000000|2026-01-14 01:26:40|2412.7|2408.7|2412.8|2408.8|2412.8|2409.4|2410.9|2408.4|5
1768354010000|2026-01-14 01:26:50|2413.4|2409.4|2414.6|2410.6|2414.9|2410.9|2413|2409|11
1768354020000|2026-01-14 01:27:00|2414.8|2410.8|2415|2411|2415|2412.7|2413.7|2410.4|2
1768354030000|2026-01-14 01:27:10|2415.1|2411.1|2413.2|2409.2|2415.1|2413|2412.6|2409|3
1768354040000|2026-01-14 01:27:20|2413|2409|2412.1|2408.1|2413.2|2409.2|2411.8|2407.8|1
1768354050000|2026-01-14 01:27:30|2411.8|2407.8|2410.5|2406.5|2411.8|2407.8|2410.5|2406.5|1
1768354060000|2026-01-14 01:27:40|2410.4|2406.4|2411.9|2407.9|2411.9|2407.9|2410.2|2406.2|1
1768354070000|2026-01-14 01:27:50|2412|2408|2412.6|2408.6|2412.8|2408.8|2411.6|2407.6|0
1768354080000|2026-01-14 01:28:00|2412|2408|2413.5|2409.5|2414.5|2410.5|2412|2408|12
1768354090000|2026-01-14 01:28:10|2413.4|2409.4|2414.3|2410.3|2415.4|2411.4|2412.6|2408.6|8
1768354100000|2026-01-14 01:28:20|2413.9|2409.9|2413|2409|2414.4|2410.4|2413|2409|0
1768354110000|2026-01-14 01:28:30|2413.2|2409.2|2412.2|2408.2|2413.2|2409.2|2412.2|2408.2|3
1768354120000|2026-01-14 01:28:40|2411.5|2410|2411.8|2407.8|2412.1|2410|2411.5|2407.8|3
1768354130000|2026-01-14 01:28:50|2411.9|2407.9|2412.3|2408.3|2412.4|2410.2|2411.6|2407.6|2
1768354140000|2026-01-14 01:29:00|2412.2|2408.2|2413|2409|2413|2409|2412.1|2408.1|1
1768354150000|2026-01-14 01:29:10|2412.8|2408.8|2413|2409|2413.8|2409.8|2412.8|2408.8|3
1768354160000|2026-01-14 01:29:20|2412.9|2408.9|2413.3|2409.3|2413.3|2409.3|2412.1|2408.1|1
1768354170000|2026-01-14 01:29:30|2413.2|2409.2|2412.6|2408.6|2413.7|2409.7|2412|2408|1
1768354180000|2026-01-14 01:29:40|2412.7|2408.7|2412.2|2408.2|2412.9|2408.9|2412.2|2408.2|0
1768354190000|2026-01-14 01:29:50|2412.6|2408.6|2412.7|2408.7|2412.8|2408.8|2412.2|2408.2|0
1768354200000|2026-01-14 01:30:00|2415.7|2411.7|2418|2414|2418|2414|2415.6|2411.6|25
1768354210000|2026-01-14 01:30:10|2419|2415|2417.1|2413.1|2419.8|2415.8|2416.5|2412.5|17
1768354220000|2026-01-14 01:30:20|2417.4|2413.4|2418.6|2414.6|2419.1|2415.1|2417.2|2413.2|5
1768354230000|2026-01-14 01:30:30|2419.4|2415.4|2422.9|2418.9|2422.9|2418.9|2419.1|2415.1|6
1768354240000|2026-01-14 01:30:40|2423|2419|2422.5|2418.5|2423.2|2421.7|2420.5|2416.5|19
1768354250000|2026-01-14 01:30:50|2422.4|2418.4|2424|2420|2425.3|2421.3|2421.3|2418.1|30
1768354260000|2026-01-14 01:31:00|2424.3|2420.3|2422.4|2418.4|2424.3|2420.3|2421.6|2417.8|9
1768354270000|2026-01-14 01:31:10|2422.5|2418.5|2422.5|2418.5|2422.7|2420|2421.3|2417.3|7
1768354280000|2026-01-14 01:31:20|2422.3|2418.3|2420.8|2416.8|2422.3|2418.3|2420.7|2416.7|4
1768354290000|2026-01-14 01:31:30|2420.6|2416.6|2420.1|2416.1|2420.6|2416.6|2420.1|2416.1|0
1768354300000|2026-01-14 01:31:40|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|2419.8|2415.8|0
1768354310000|2026-01-14 01:31:50|2418.7|2414.7|2418|2414|2418.7|2414.7|2418|2414|1
1768354320000|2026-01-14 01:32:00|2419.2|2415.2|2418|2414|2419.3|2415.8|2417.1|2414|2
1768354340000|2026-01-14 01:32:20|2418.1|2414.1|2418.2|2414.2|2418.2|2414.2|2418.1|2414.1|0
1768354350000|2026-01-14 01:32:30|2417.1|2415.6|2422|2418|2422|2418|2417.1|2415.6|8
1768354360000|2026-01-14 01:32:40|2422.1|2418.1|2422.6|2418.6|2422.8|2420.1|2421.6|2418|6
1768354370000|2026-01-14 01:32:50|2422.4|2418.4|2422.9|2418.9|2423.3|2419.3|2422.4|2418.4|7
1768354380000|2026-01-14 01:33:00|2422.8|2418.8|2423.9|2419.9|2424|2420|2422.7|2418.7|8
1768354390000|2026-01-14 01:33:10|2423.8|2419.8|2424.1|2420.1|2424.2|2420.2|2423|2419|4
1768354400000|2026-01-14 01:33:20|2423.9|2419.9|2424.7|2420.7|2425.2|2421.2|2423.7|2419.7|3
1768354410000|2026-01-14 01:33:30|2424.8|2420.8|2424.6|2420.6|2425.2|2421.2|2424.2|2420.2|15
1768354420000|2026-01-14 01:33:40|2424.8|2420.8|2423.6|2419.6|2424.9|2420.9|2423.5|2419.5|4
1768354430000|2026-01-14 01:33:50|2423.5|2419.5|2424.1|2420.1|2424.4|2420.4|2423.5|2419.5|1
1768354440000|2026-01-14 01:34:00|2423.8|2419.8|2423.3|2419.3|2423.9|2419.9|2421.4|2417.4|8
1768354450000|2026-01-14 01:34:10|2422.7|2418.7|2423.2|2419.2|2423.2|2419.2|2422.6|2418.6|6
1768354460000|2026-01-14 01:34:20|2423.3|2419.3|2423.2|2419.2|2423.3|2419.3|2422.5|2418.5|4
1768354470000|2026-01-14 01:34:30|2423.1|2419.1|2423.2|2419.2|2423.4|2419.4|2422.9|2418.9|3
1768354480000|2026-01-14 01:34:40|2423.4|2419.4|2423.3|2419.3|2423.5|2419.5|2423.3|2419.3|1
1768354490000|2026-01-14 01:34:50|2423.2|2419.2|2421.4|2417.4|2423.2|2419.2|2421.4|2417.4|3
1768354500000|2026-01-14 01:35:00|2421.3|2417.3|2419.5|2415.5|2421.3|2417.3|2418.8|2414.8|4
1768354510000|2026-01-14 01:35:10|2419.3|2415.3|2415.6|2411.6|2419.9|2415.9|2415.4|2411.4|9
1768354520000|2026-01-14 01:35:20|2415.8|2411.8|2416.6|2412.6|2416.6|2412.6|2415.8|2411.8|3
1768354530000|2026-01-14 01:35:30|2417.8|2413.8|2417.9|2413.9|2417.9|2413.9|2417|2413|3
1768354540000|2026-01-14 01:35:40|2418.5|2414.5|2419.3|2415.3|2419.5|2415.5|2418.3|2414.3|5
1768354550000|2026-01-14 01:35:50|2419.4|2415.4|2422.9|2418.9|2422.9|2418.9|2419.4|2415.4|3
1768354560000|2026-01-14 01:36:00|2422.8|2418.8|2423|2419|2423|2419|2422.8|2418.8|3
1768354580000|2026-01-14 01:36:20|2422.9|2418.9|2425|2421|2425.4|2421.4|2422.9|2418.9|5
1768354590000|2026-01-14 01:36:30|2424.9|2420.9|2424.8|2420.8|2425.4|2421.4|2423|2419|9
1768354600000|2026-01-14 01:36:40|2424.7|2420.7|2424.7|2420.7|2425.2|2423|2423.9|2419.9|7
1768354610000|2026-01-14 01:36:50|2425|2421|2425|2421|2425.2|2421.2|2423.6|2419.6|10
1768354620000|2026-01-14 01:37:00|2424.9|2420.9|2425.2|2421.2|2425.2|2423.2|2423|2420.9|6
1768354630000|2026-01-14 01:37:10|2424.3|2422.8|2424.7|2423.2|2425.2|2423.2|2424|2421.2|17
1768354640000|2026-01-14 01:37:20|2428.5|2424.5|2431.6|2427.6|2432.6|2428.6|2428|2424.5|33
1768354650000|2026-01-14 01:37:30|2431.8|2427.8|2432.1|2428.1|2432.3|2428.3|2429.9|2425.9|13
1768354660000|2026-01-14 01:37:40|2432.3|2428.3|2434.2|2430.2|2434.2|2431|2429.9|2426.5|11
1768354670000|2026-01-14 01:37:50|2433.1|2431.6|2435|2431|2435.7|2432.8|2433.1|2429.7|11
1768354680000|2026-01-14 01:38:00|2434.9|2430.9|2434.4|2430.4|2434.9|2430.9|2433.3|2429.3|15
1768354690000|2026-01-14 01:38:10|2433.8|2432.3|2436.4|2432.4|2436.4|2433.6|2433.8|2430.4|16
1768354700000|2026-01-14 01:38:20|2436|2432|2435.4|2431.4|2436.7|2432.7|2434.4|2430.4|14
1768354710000|2026-01-14 01:38:30|2435.1|2431.1|2434.5|2433|2435.2|2433.1|2434.2|2430.3|18
1768354720000|2026-01-14 01:38:40|2433.8|2429.8|2432.9|2431.4|2434|2431.4|2432.2|2428.5|8
1768354730000|2026-01-14 01:38:50|2433|2431.5|2430.3|2426.3|2433|2431.5|2430.3|2426.3|8
1768354740000|2026-01-14 01:39:00|2430.6|2426.6|2431.2|2427.2|2431.3|2427.3|2430|2426|19
1768354750000|2026-01-14 01:39:10|2431.1|2427.1|2431.8|2427.8|2433.5|2429.5|2430.8|2426.8|12
1768354760000|2026-01-14 01:39:20|2431.7|2427.7|2432.6|2428.6|2432.6|2428.6|2431.3|2427.3|1
1768354770000|2026-01-14 01:39:30|2432.5|2428.5|2432.6|2428.6|2432.7|2428.7|2432.5|2428.5|1
1768354780000|2026-01-14 01:39:40|2432.7|2428.7|2432.6|2428.6|2432.8|2428.8|2432.6|2428.6|3
1768354790000|2026-01-14 01:39:50|2432.7|2428.7|2433.1|2429.1|2434|2430|2432.7|2428.7|3
1768354800000|2026-01-14 01:40:00|2433.3|2429.3|2431.7|2427.7|2433.3|2429.3|2431.2|2427.2|5
1768354810000|2026-01-14 01:40:10|2432.1|2428.1|2434.3|2432.8|2436|2432.8|2432.1|2428.1|13
1768354820000|2026-01-14 01:40:20|2434.4|2432.9|2435.7|2431.7|2435.7|2432.9|2434.4|2430.8|6
1768354830000|2026-01-14 01:40:30|2435.6|2431.6|2435.2|2431.2|2435.7|2431.7|2435.1|2431.1|0
1768354840000|2026-01-14 01:40:40|2435.1|2431.1|2434.6|2430.6|2435.1|2431.1|2434.5|2430.5|0
1768354850000|2026-01-14 01:40:50|2434.3|2430.3|2430.6|2426.6|2434.4|2431.3|2430.6|2426.6|10
1768354860000|2026-01-14 01:41:00|2430.7|2426.7|2430.7|2429.2|2430.7|2429.2|2430.5|2426.5|5
1768354870000|2026-01-14 01:41:10|2433|2429|2434.9|2430.9|2436|2432|2432.9|2428.9|24
1768354880000|2026-01-14 01:41:20|2435.8|2431.8|2435.2|2431.2|2435.8|2431.8|2434.9|2430.9|3
1768354890000|2026-01-14 01:41:30|2434.5|2430.5|2434.1|2430.1|2435|2433.5|2433.8|2429.8|6
1768354900000|2026-01-14 01:41:40|2434|2430|2434.2|2430.2|2434.4|2430.4|2433.8|2429.8|3
1768354910000|2026-01-14 01:41:50|2434.7|2430.7|2435.7|2431.7|2435.7|2433.2|2434.1|2430.1|6
1768354920000|2026-01-14 01:42:00|2435.5|2431.5|2436.2|2432.2|2436.5|2434.7|2435.3|2431.3|6
1768354930000|2026-01-14 01:42:10|2435.7|2431.7|2436.2|2432.2|2436.2|2432.2|2435.6|2431.6|0
1768354940000|2026-01-14 01:42:20|2436.1|2432.1|2436.7|2432.7|2436.9|2432.9|2435|2431|8
1768354950000|2026-01-14 01:42:30|2436.8|2432.8|2437.2|2433.2|2437.5|2433.5|2436.3|2432.3|7
1768354960000|2026-01-14 01:42:40|2437|2433|2435.4|2431.4|2437|2433|2435.2|2431.2|4
1768354970000|2026-01-14 01:42:50|2435.3|2431.3|2436.1|2432.1|2436.1|2433.4|2434.9|2431|7
1768354980000|2026-01-14 01:43:00|2436|2432|2433.7|2429.7|2437|2433|2433.7|2429.7|4
1768355010000|2026-01-14 01:43:30|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|1
1768355020000|2026-01-14 01:43:40|2432.5|2428.5|2433.6|2429.6|2433.6|2429.6|2430|2428|5
1768355030000|2026-01-14 01:43:50|2433.7|2429.7|2436.3|2432.3|2436.3|2432.3|2433.7|2429.7|5
1768355040000|2026-01-14 01:44:00|2436.4|2432.4|2435.8|2431.8|2436.5|2432.5|2435.8|2431.8|1
1768355050000|2026-01-14 01:44:10|2435.3|2431.3|2433.9|2429.9|2435.3|2431.3|2433.8|2429.8|3
1768355060000|2026-01-14 01:44:20|2433.8|2429.8|2432.5|2428.5|2434.2|2430.2|2432.5|2428.5|1
1768355070000|2026-01-14 01:44:30|2432.4|2428.4|2433.8|2429.8|2433.8|2429.8|2432.4|2428.4|1
1768355080000|2026-01-14 01:44:40|2433.7|2429.7|2436.4|2432.4|2436.4|2432.4|2433.7|2429.7|6
1768355090000|2026-01-14 01:44:50|2436.7|2432.7|2438.2|2434.2|2439.8|2435.8|2436.7|2432.7|20
1768355100000|2026-01-14 01:45:00|2437.8|2433.8|2437|2433|2437.8|2433.8|2437|2433|2
1768355110000|2026-01-14 01:45:10|2436.8|2432.8|2436.9|2432.9|2437.3|2433.3|2436.7|2432.7|0
1768355120000|2026-01-14 01:45:20|2437.1|2433.1|2436.7|2432.7|2437.1|2433.1|2436.7|2432.7|2
1768355130000|2026-01-14 01:45:30|2436.4|2432.4|2438.7|2434.7|2438.7|2434.7|2434.9|2431.8|5
1768355140000|2026-01-14 01:45:40|2438.8|2434.8|2438.5|2434.5|2439.2|2435.2|2438.3|2434.3|2
1768355150000|2026-01-14 01:45:50|2438.1|2434.1|2438.4|2434.4|2438.5|2434.5|2437.2|2433.2|4
1768355160000|2026-01-14 01:46:00|2437.5|2433.5|2438.3|2434.3|2438.3|2434.3|2437|2433|1
1768355170000|2026-01-14 01:46:10|2438.2|2434.2|2434.8|2430.8|2438.2|2434.2|2434.6|2430.6|6
1768355180000|2026-01-14 01:46:20|2434.5|2430.5|2432.5|2428.5|2434.6|2430.6|2432.5|2428.5|4
1768355190000|2026-01-14 01:46:30|2434.2|2430.2|2439.5|2435.5|2439.5|2435.5|2433.4|2429.6|10
1768355200000|2026-01-14 01:46:40|2439.4|2435.4|2439.4|2435.4|2439.6|2437|2438.4|2435.1|3
1768355210000|2026-01-14 01:46:50|2439.6|2435.6|2439.4|2435.4|2439.6|2435.6|2439.2|2435.2|6
1768355220000|2026-01-14 01:47:00|2439.3|2435.3|2438.2|2434.2|2439.3|2435.3|2438.2|2434.2|4
1768355230000|2026-01-14 01:47:10|2438.3|2434.3|2436.6|2432.6|2438.3|2434.9|2435.4|2431.8|11
1768355240000|2026-01-14 01:47:20|2435.6|2434.1|2436.4|2432.4|2437.3|2434.1|2435.6|2432.4|3
1768355250000|2026-01-14 01:47:30|2436.2|2432.2|2435.2|2431.2|2436.8|2432.8|2435.2|2431.2|5
1768355260000|2026-01-14 01:47:40|2435.6|2431.6|2436|2432|2436.7|2432.7|2435.6|2431.6|0
1768355270000|2026-01-14 01:47:50|2435.9|2431.9|2435.6|2431.6|2436.1|2432.1|2435.5|2431.5|1
1768355280000|2026-01-14 01:48:00|2435.5|2431.5|2437.8|2433.8|2438.2|2434.2|2435.5|2431.5|5
1768355290000|2026-01-14 01:48:10|2437.7|2433.7|2438.2|2434.2|2438.2|2436.2|2437.3|2433.3|5
1768355300000|2026-01-14 01:48:20|2438.1|2434.1|2439.4|2435.4|2439.6|2435.6|2437.1|2434.1|5
1768355310000|2026-01-14 01:48:30|2439.1|2435.1|2438.3|2434.3|2439.2|2435.2|2438.3|2434.3|1
1768355320000|2026-01-14 01:48:40|2438|2434|2435.2|2431.2|2438|2434|2435.2|2431.2|1
1768355330000|2026-01-14 01:48:50|2435.5|2431.5|2435.2|2431.2|2436.2|2434|2433.9|2430.7|5
1768355340000|2026-01-14 01:49:00|2439.5|2435.5|2439.6|2435.6|2440.4|2436.4|2437.1|2433.1|28
1768355350000|2026-01-14 01:49:10|2439.8|2435.8|2440|2436|2440.6|2436.6|2439.8|2435.8|3
1768355360000|2026-01-14 01:49:20|2439.9|2435.9|2438.6|2434.6|2439.9|2436.7|2438.2|2434.4|1
1768355370000|2026-01-14 01:49:30|2438.5|2434.5|2440.1|2436.1|2440.1|2436.1|2438.5|2434.5|1
1768355380000|2026-01-14 01:49:40|2439.7|2435.7|2440.9|2436.9|2441.5|2437.5|2438.9|2435.7|1
1768355390000|2026-01-14 01:49:50|2441.2|2437.2|2440.9|2436.9|2442.6|2439.5|2440.9|2436.9|2
1768355400000|2026-01-14 01:50:00|2442.1|2438.1|2442.4|2438.4|2442.8|2438.8|2440.5|2436.5|8
1768355410000|2026-01-14 01:50:10|2442.9|2438.9|2441.5|2437.5|2443|2439|2441.5|2437.5|3
1768355420000|2026-01-14 01:50:20|2442.2|2438.2|2438.4|2434.4|2443.2|2439.2|2438.4|2434.4|12
1768355430000|2026-01-14 01:50:30|2438.2|2434.2|2437.6|2433.6|2438.3|2434.3|2437.6|2433.6|2
1768355440000|2026-01-14 01:50:40|2437.9|2433.9|2437.9|2436.4|2438.7|2436.4|2436.4|2433.8|3
1768355450000|2026-01-14 01:50:50|2438.4|2434.4|2437|2435.5|2438.4|2435.5|2436.5|2434.4|2
1768355460000|2026-01-14 01:51:00|2436.5|2435|2437.6|2433.6|2438.9|2436.4|2436.5|2433.1|8
1768355470000|2026-01-14 01:51:10|2437.4|2433.4|2437.1|2433.1|2438.2|2434.2|2436.7|2432.7|2
1768355480000|2026-01-14 01:51:20|2437|2433|2437|2433|2437.4|2433.4|2435.6|2431.6|1
1768355490000|2026-01-14 01:51:30|2436.4|2432.4|2437.3|2433.3|2437.3|2433.3|2435.6|2431.6|3
1768355500000|2026-01-14 01:51:40|2437.4|2433.4|2438.5|2434.5|2438.5|2434.5|2437.3|2433.3|0
1768355510000|2026-01-14 01:51:50|2438.3|2434.3|2438.4|2434.4|2438.7|2434.7|2438.3|2434.3|0
1768355520000|2026-01-14 01:52:00|2437.9|2433.9|2438.7|2434.7|2438.7|2434.7|2437.9|2433.9|0
1768355530000|2026-01-14 01:52:10|2437.6|2436.1|2442.6|2438.6|2442.6|2438.6|2437.6|2434.6|49
1768355540000|2026-01-14 01:52:20|2442|2438|2439.3|2437.8|2442.7|2438.7|2439.3|2437.4|2
1768355550000|2026-01-14 01:52:30|2442.1|2438.1|2444.4|2440.4|2444.5|2440.5|2442.1|2438.1|3
1768355560000|2026-01-14 01:52:40|2444.3|2440.3|2445.8|2441.8|2446.9|2442.9|2443|2439|10
1768355570000|2026-01-14 01:52:50|2445.6|2441.6|2444.8|2440.8|2447|2443|2443.8|2440.3|5
1768355580000|2026-01-14 01:53:00|2444.9|2440.9|2443.7|2442.2|2445.1|2442.2|2443.7|2440.5|0
1768355590000|2026-01-14 01:53:10|2444|2442.5|2444|2442.5|2444.1|2442.6|2444|2442.5|2
1768355600000|2026-01-14 01:53:20|2445.8|2441.8|2446.6|2442.6|2446.8|2442.8|2445.8|2441.8|3
1768355610000|2026-01-14 01:53:30|2446.7|2442.7|2447.4|2443.4|2447.7|2443.7|2446.5|2442.5|3
1768355620000|2026-01-14 01:53:40|2447.1|2443.1|2445.9|2441.9|2448|2444|2445.5|2441.9|4
1768355630000|2026-01-14 01:53:50|2446|2442|2444|2442.5|2446|2442.5|2444|2441.6|0
1768355640000|2026-01-14 01:54:00|2444.4|2440.4|2443.4|2439.4|2444.4|2440.4|2443.1|2439.1|4
1768355650000|2026-01-14 01:54:10|2443.2|2439.2|2443.5|2439.5|2443.6|2440.9|2442.4|2438.9|4
1768355660000|2026-01-14 01:54:20|2443.4|2439.4|2445.6|2441.6|2445.6|2441.6|2443.4|2439.4|7
1768355670000|2026-01-14 01:54:30|2445.8|2441.8|2446.2|2442.2|2446.2|2443.3|2444.8|2441.4|0
1768355680000|2026-01-14 01:54:40|2446.5|2442.5|2443.2|2439.2|2446.5|2444|2443.2|2439.2|3
1768355690000|2026-01-14 01:54:50|2443.1|2439.1|2442.8|2438.8|2443.2|2439.2|2442.8|2438.8|4
1768355700000|2026-01-14 01:55:00|2443.8|2439.8|2440.7|2436.7|2443.8|2439.8|2440.1|2436.7|1
1768355710000|2026-01-14 01:55:10|2441|2437|2442.7|2438.7|2442.7|2438.7|2440.1|2437|3
1768355720000|2026-01-14 01:55:20|2442.9|2438.9|2441.1|2437.1|2442.9|2439.1|2440.5|2437.1|6
1768355730000|2026-01-14 01:55:30|2440.4|2438.9|2440.8|2436.8|2441.1|2438.9|2440.4|2436.8|1
1768355740000|2026-01-14 01:55:40|2439.6|2438.1|2441.5|2437.5|2441.9|2438.2|2439.6|2437.5|1
1768355750000|2026-01-14 01:55:50|2441.6|2437.6|2441.5|2437.5|2442.3|2439.9|2440.8|2437.5|3
1768355760000|2026-01-14 01:56:00|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|0
1768355770000|2026-01-14 01:56:10|2441.2|2437.2|2442|2438|2442|2438.5|2439.8|2437.2|9
1768355780000|2026-01-14 01:56:20|2441.9|2437.9|2441.7|2437.7|2442.4|2439.8|2441|2437.7|6
1768355790000|2026-01-14 01:56:30|2442.1|2438.1|2443.2|2439.2|2443.2|2439.8|2441.1|2438|2
1768355800000|2026-01-14 01:56:40|2443|2439|2443.7|2439.7|2443.7|2439.7|2442.9|2438.9|1
1768355810000|2026-01-14 01:56:50|2443.6|2439.6|2443.4|2439.4|2443.7|2439.7|2443.4|2439.4|0
1768355820000|2026-01-14 01:57:00|2442.1|2440.6|2442.6|2438.6|2442.7|2440.6|2442.1|2438.6|2
1768355830000|2026-01-14 01:57:10|2442.7|2438.7|2442.5|2438.5|2442.8|2439.7|2441.2|2438.4|0
1768355840000|2026-01-14 01:57:20|2442.6|2438.6|2441|2439.5|2443.3|2439.5|2441|2438.6|1
1768355850000|2026-01-14 01:57:30|2441.2|2439.7|2443.7|2439.7|2443.7|2439.8|2441.1|2439.5|5
1768355860000|2026-01-14 01:57:40|2443.9|2439.9|2444.5|2440.5|2447.4|2445.9|2441.1|2438.7|26
1768355870000|2026-01-14 01:57:50|2444.4|2440.4|2444.5|2440.5|2444.9|2440.9|2442.4|2440.4|1
1768355880000|2026-01-14 01:58:00|2444.6|2440.6|2443.8|2439.8|2444.6|2440.7|2442|2439.2|5
1768355890000|2026-01-14 01:58:10|2444|2440|2443.8|2442.3|2444.9|2442.4|2443.4|2440|0
1768355900000|2026-01-14 01:58:20|2444.5|2440.5|2443.6|2439.6|2444.5|2440.5|2443.2|2439.2|3
1768355910000|2026-01-14 01:58:30|2443.4|2439.4|2443.3|2439.3|2443.5|2440.8|2442.3|2439.3|0
1768355920000|2026-01-14 01:58:40|2442.3|2440.8|2443.9|2439.9|2444.1|2442|2442.3|2439.2|5
1768355930000|2026-01-14 01:58:50|2443.2|2441.7|2443.2|2441.7|2443.6|2442.1|2443.1|2441.6|3
1768355940000|2026-01-14 01:59:00|2444.7|2443.2|2446.2|2442.2|2446.2|2443.2|2444.7|2442.1|5
1768355950000|2026-01-14 01:59:10|2444.9|2443.4|2445.8|2441.8|2446.1|2443.4|2444.7|2441.3|1
1768355960000|2026-01-14 01:59:20|2445.7|2441.7|2443.2|2441.7|2445.7|2443.1|2443.2|2440.9|4
1768355970000|2026-01-14 01:59:30|2444|2440|2445|2441|2445|2441|2443.8|2439.8|8
1768355980000|2026-01-14 01:59:40|2445.1|2441.1|2446.2|2442.2|2447.4|2443.4|2445|2441|1
1768355990000|2026-01-14 01:59:50|2446.3|2442.3|2443|2441.5|2446.3|2444.1|2443|2441.5|4
1768356000000|2026-01-14 02:00:00|2443.1|2441.6|2443.7|2439.7|2445.3|2441.6|2440.2|2438|8
1768356010000|2026-01-14 02:00:10|2443.8|2439.8|2442.6|2438.6|2443.8|2439.8|2442.4|2438.4|1
1768356020000|2026-01-14 02:00:20|2442.7|2438.7|2442.7|2438.7|2442.8|2438.8|2442.6|2438.6|0
1768356030000|2026-01-14 02:00:30|2442.8|2438.8|2443.5|2439.5|2445.4|2441.4|2442.6|2438.6|7
1768356040000|2026-01-14 02:00:40|2443.6|2439.6|2443|2439|2443.6|2439.6|2442.6|2438.6|2
1768356050000|2026-01-14 02:00:50|2442.6|2438.6|2439|2435|2442.6|2438.6|2435.9|2432.6|11
1768356060000|2026-01-14 02:01:00|2438.8|2434.8|2438.9|2434.9|2440|2436.3|2437.4|2433.4|6
1768356070000|2026-01-14 02:01:10|2438.6|2434.6|2438.3|2434.3|2438.8|2434.8|2438.1|2434.1|2
1768356080000|2026-01-14 02:01:20|2437.9|2433.9|2436.8|2435.3|2438.2|2435.3|2436.8|2433.9|2
1768356090000|2026-01-14 02:01:30|2436.6|2432.6|2433.3|2431.8|2436.7|2434.7|2433.3|2431.8|5
1768356100000|2026-01-14 02:01:40|2433.2|2431.7|2433.3|2431.8|2433.3|2431.8|2433.2|2431.7|1
1768356110000|2026-01-14 02:01:50|2435.8|2432|2435.5|2431.5|2436|2432|2435.5|2431.5|7
1768356120000|2026-01-14 02:02:00|2435.7|2431.7|2437.3|2433.3|2437.5|2434|2435.1|2431.7|10
1768356130000|2026-01-14 02:02:10|2437.4|2433.4|2439.5|2435.5|2439.9|2435.9|2436.1|2433.4|4
1768356140000|2026-01-14 02:02:20|2439.1|2435.1|2440.3|2436.3|2440.3|2436.3|2438.9|2434.9|4
1768356150000|2026-01-14 02:02:30|2441.6|2437.6|2444.1|2440.1|2444.2|2440.2|2440.9|2436.9|6
1768356160000|2026-01-14 02:02:40|2444|2440|2444.8|2440.8|2444.9|2440.9|2443.5|2439.5|7
1768356170000|2026-01-14 02:02:50|2444.7|2440.7|2444.1|2440.1|2444.7|2440.7|2443.6|2439.6|3
1768356180000|2026-01-14 02:03:00|2443.7|2439.7|2444|2440|2445.2|2441.2|2442.6|2439.2|10
1768356190000|2026-01-14 02:03:10|2444.8|2440.8|2442.9|2438.9|2445.2|2441.2|2441.8|2438.8|3
1768356200000|2026-01-14 02:03:20|2443.2|2439.2|2442.8|2438.8|2443.2|2439.7|2441.2|2438.7|1
1768356210000|2026-01-14 02:03:30|2442.5|2438.5|2442|2438|2442.7|2438.7|2442|2438|1
1768356220000|2026-01-14 02:03:40|2441.4|2439.9|2441.9|2437.9|2442.2|2439.9|2440.3|2437.7|2
1768356230000|2026-01-14 02:03:50|2442.1|2438.1|2443|2439|2443|2439.5|2441|2438.1|2
1768356240000|2026-01-14 02:04:00|2442.4|2438.4|2442.4|2438.4|2442.8|2438.8|2442.4|2438.4|0
1768356250000|2026-01-14 02:04:10|2442.5|2438.5|2442.2|2438.2|2442.9|2439.4|2440.9|2438.2|5
1768356260000|2026-01-14 02:04:20|2441.2|2437.2|2437.7|2433.7|2441.2|2437.2|2436.1|2433.7|13
1768356270000|2026-01-14 02:04:30|2438|2434|2437.1|2433.1|2438.7|2434.7|2437.1|2433.1|4
1768356280000|2026-01-14 02:04:40|2437.2|2433.2|2436.7|2432.7|2437.2|2434.1|2435.6|2432.7|5
1768356290000|2026-01-14 02:04:50|2436.8|2432.8|2437.8|2433.8|2438.3|2434.3|2436.5|2432.5|8
1768356300000|2026-01-14 02:05:00|2437.7|2433.7|2437.7|2433.7|2437.9|2434.2|2435.5|2432.7|7
1768356310000|2026-01-14 02:05:10|2436.2|2434.7|2438|2436.5|2438.8|2436.5|2436.2|2434.6|4
1768356320000|2026-01-14 02:05:20|2438.5|2434.5|2438.3|2436.8|2439.7|2436.8|2438.3|2434.5|4
1768356330000|2026-01-14 02:05:30|2439|2437.5|2438.1|2436.6|2439.9|2437.5|2438|2435.4|3
1768356340000|2026-01-14 02:05:40|2438|2436.5|2438.9|2434.9|2438.9|2436.5|2436.9|2434.4|2
1768356350000|2026-01-14 02:05:50|2437.9|2436.4|2438.8|2434.8|2439.6|2436.9|2437.1|2434.8|7
1768356360000|2026-01-14 02:06:00|2438.2|2434.2|2437.2|2433.2|2438.2|2434.5|2435.7|2432.3|9
1768356370000|2026-01-14 02:06:10|2437.4|2433.4|2437.9|2433.9|2438.2|2434.2|2436.7|2432.7|10
1768356380000|2026-01-14 02:06:20|2438.1|2434.1|2437.4|2433.4|2438.1|2434.1|2437.1|2433.1|1
1768356390000|2026-01-14 02:06:30|2437.5|2433.5|2442.6|2438.6|2442.6|2438.6|2437.5|2433.5|14
1768356400000|2026-01-14 02:06:40|2441.9|2437.9|2441.3|2437.3|2441.9|2438.8|2440.1|2437.2|5
1768356410000|2026-01-14 02:06:50|2441.2|2437.2|2440.7|2436.7|2441.5|2437.5|2440.5|2436.5|3
1768356420000|2026-01-14 02:07:00|2440.6|2436.6|2440.3|2436.3|2440.7|2436.7|2440.3|2436.3|2
1768356430000|2026-01-14 02:07:10|2438.6|2437.1|2438.6|2434.6|2439.5|2437.1|2437.5|2434.6|2
1768356440000|2026-01-14 02:07:20|2437.2|2435.7|2438.3|2434.3|2439.3|2435.9|2437.1|2434.1|3
1768356450000|2026-01-14 02:07:30|2438.2|2434.2|2438|2434|2438.2|2434.2|2437.8|2433.8|0
1768356460000|2026-01-14 02:07:40|2438.1|2434.1|2438.1|2434.1|2439.2|2436|2437.5|2434.1|1
1768356470000|2026-01-14 02:07:50|2438|2434|2435.7|2434.2|2438|2434.9|2435.7|2433.2|4
1768356480000|2026-01-14 02:08:00|2435.5|2434|2435.7|2434.2|2435.7|2434.2|2435.4|2433.9|2
1768356490000|2026-01-14 02:08:10|2435.4|2433.9|2434.1|2430.1|2438|2435|2434.1|2430.1|12
1768356500000|2026-01-14 02:08:20|2434|2430|2433.6|2429.6|2434.7|2431.7|2432.3|2428.3|17
1768356510000|2026-01-14 02:08:30|2434.1|2430.1|2434|2432.5|2435.2|2432.5|2433.5|2429.5|2
1768356520000|2026-01-14 02:08:40|2433.9|2432.4|2435.4|2431.4|2435.4|2432.4|2433.6|2431.3|2
1768356530000|2026-01-14 02:08:50|2434.8|2430.8|2434.1|2430.1|2435.1|2431.1|2433.8|2429.8|4
1768356540000|2026-01-14 02:09:00|2434.4|2430.4|2434.7|2430.7|2434.7|2430.7|2433.6|2429.6|1
1768356550000|2026-01-14 02:09:10|2434.6|2430.6|2435.7|2431.7|2435.9|2432.1|2433.6|2430.6|5
1768356560000|2026-01-14 02:09:20|2435.8|2431.8|2435.1|2431.1|2435.9|2431.9|2435.1|2431.1|0
1768356570000|2026-01-14 02:09:30|2434.9|2430.9|2433.4|2431.9|2435|2432|2433.4|2430.8|0
1768356580000|2026-01-14 02:09:40|2433.8|2429.8|2432.2|2428.2|2433.8|2430.2|2431.7|2427.9|4
1768356590000|2026-01-14 02:09:50|2432.1|2428.1|2432|2428|2432.2|2428.2|2430.2|2426.2|5
1768356600000|2026-01-14 02:10:00|2431.9|2427.9|2432.9|2428.9|2433.2|2429.2|2431.9|2427.9|8
1768356610000|2026-01-14 02:10:10|2433|2429|2435|2431|2435|2431|2432.8|2428.8|2
1768356620000|2026-01-14 02:10:20|2435.1|2431.1|2434.7|2430.7|2435.2|2431.2|2434.5|2430.5|5
1768356630000|2026-01-14 02:10:30|2434.8|2430.8|2432.9|2428.9|2434.8|2431.2|2432.2|2428.9|6
1768356640000|2026-01-14 02:10:40|2432.7|2428.7|2433.5|2429.5|2433.9|2429.9|2432.7|2428.7|0
1768356650000|2026-01-14 02:10:50|2433.7|2429.7|2434.6|2430.6|2434.6|2430.6|2433.7|2429.7|0
1768356660000|2026-01-14 02:11:00|2434.7|2430.7|2434|2430|2434.8|2430.8|2434|2430|4
1768356670000|2026-01-14 02:11:10|2433.9|2429.9|2434.7|2430.7|2434.7|2430.7|2433.2|2429.2|1
1768356680000|2026-01-14 02:11:20|2435|2431|2435.7|2431.7|2436.2|2432.2|2434.8|2430.8|5
1768356690000|2026-01-14 02:11:30|2435.6|2431.6|2435.7|2431.7|2435.7|2431.7|2435.6|2431.6|0
1768356700000|2026-01-14 02:11:40|2434.4|2432.9|2435.1|2431.1|2435.7|2432.9|2434.3|2430.3|6
1768356710000|2026-01-14 02:11:50|2435.3|2431.3|2439.3|2435.3|2439.4|2435.4|2435.3|2431.3|2
1768356720000|2026-01-14 02:12:00|2439.2|2435.2|2439.9|2435.9|2439.9|2435.9|2438.9|2434.9|1
1768356730000|2026-01-14 02:12:10|2440.3|2436.3|2438.5|2434.5|2440.3|2436.3|2438.5|2434.5|2
1768356740000|2026-01-14 02:12:20|2438.6|2434.6|2437.7|2433.7|2438.6|2435.4|2436.9|2433.7|7
1768356750000|2026-01-14 02:12:30|2437.6|2433.6|2437.3|2433.3|2437.6|2433.6|2436.3|2432.3|2
1768356760000|2026-01-14 02:12:40|2437.2|2433.2|2436.2|2432.2|2437.2|2433.2|2436.2|2432.2|1
1768356770000|2026-01-14 02:12:50|2436.1|2432.1|2436.3|2432.3|2436.4|2432.4|2435.9|2431.9|0
1768356780000|2026-01-14 02:13:00|2436|2432|2436.2|2432.2|2436.3|2432.3|2436|2432|1
1768356790000|2026-01-14 02:13:10|2436|2432|2435.7|2431.7|2436.2|2432.2|2435.3|2431.3|1
1768356800000|2026-01-14 02:13:20|2435.3|2431.3|2435.9|2431.9|2435.9|2431.9|2434.9|2430.9|2
1768356810000|2026-01-14 02:13:30|2433.5|2432|2435.6|2431.6|2435.7|2432|2433.5|2431.4|1
1768356820000|2026-01-14 02:13:40|2435.5|2431.5|2435|2431|2435.5|2431.5|2435|2431|1
1768356830000|2026-01-14 02:13:50|2435.1|2431.1|2436.1|2432.1|2436.1|2432.1|2435.1|2431.1|1
1768356840000|2026-01-14 02:14:00|2436.4|2432.4|2436.8|2432.8|2437|2433|2436.2|2432.2|2
1768356850000|2026-01-14 02:14:10|2437|2433|2436.1|2432.1|2437|2433|2436.1|2432.1|1
1768356860000|2026-01-14 02:14:20|2436.2|2432.2|2435.8|2431.8|2436.2|2432.2|2435.8|2431.8|0
1768356870000|2026-01-14 02:14:30|2436|2432|2435.9|2431.9|2436|2432|2435.7|2431.7|0
1768356880000|2026-01-14 02:14:40|2435.7|2431.7|2435.2|2431.2|2436|2432.7|2434.1|2431.1|0
1768356890000|2026-01-14 02:14:50|2435.1|2431.1|2435|2431|2436|2432|2435|2431|0
1768356900000|2026-01-14 02:15:00|2435.1|2431.1|2435.1|2431.1|2435.1|2433.2|2434.7|2431.1|1
1768356910000|2026-01-14 02:15:10|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|5
1768356920000|2026-01-14 02:15:20|2436.3|2432.3|2436.4|2432.4|2436.7|2432.7|2436.3|2432.3|0
1768356930000|2026-01-14 02:15:30|2436.5|2432.5|2437|2433|2437.1|2433.2|2434.7|2432.5|1
1768356940000|2026-01-14 02:15:40|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|0
1768356950000|2026-01-14 02:15:50|2436.9|2432.9|2435.9|2431.9|2436.9|2434.1|2435.5|2431.9|1
1768356960000|2026-01-14 02:16:00|2436|2432|2436.7|2432.7|2436.7|2432.7|2436|2432|0
1768356970000|2026-01-14 02:16:10|2436.8|2432.8|2436.7|2432.7|2436.8|2432.8|2436.4|2432.4|0
1768356980000|2026-01-14 02:16:20|2436.5|2432.5|2436.1|2432.1|2436.6|2432.6|2436.1|2432.1|1
1768356990000|2026-01-14 02:16:30|2436.2|2432.2|2436.5|2432.5|2436.7|2432.7|2436.2|2432.2|0
1768357000000|2026-01-14 02:16:40|2436.4|2432.4|2435.9|2431.9|2436.4|2432.4|2435.5|2431.5|1
1768357010000|2026-01-14 02:16:50|2433.8|2432.3|2436.1|2432.1|2436.1|2432.3|2433.8|2432|1
1768357020000|2026-01-14 02:17:00|2436.2|2432.2|2436.9|2432.9|2437|2433|2436.2|2432.2|0
1768357030000|2026-01-14 02:17:10|2436.8|2432.8|2436|2432|2436.8|2432.8|2436|2432|2
1768357040000|2026-01-14 02:17:20|2435.9|2431.9|2435.8|2431.8|2435.9|2431.9|2435.7|2431.7|0
1768357050000|2026-01-14 02:17:30|2436.1|2432.1|2436.7|2432.7|2436.8|2432.8|2434.2|2432.1|1
1768357060000|2026-01-14 02:17:40|2436.9|2432.9|2436.8|2432.8|2436.9|2432.9|2436.8|2432.8|0
1768357070000|2026-01-14 02:17:50|2436.9|2432.9|2436.8|2432.8|2437|2433|2436.7|2432.7|2
1768357080000|2026-01-14 02:18:00|2437|2433|2436.8|2432.8|2437|2433|2436.6|2432.6|0
1768357110000|2026-01-14 02:18:30|2435.8|2434.3|2438|2434|2438|2434.3|2435.8|2433.8|1
1768357120000|2026-01-14 02:18:40|2437.9|2433.9|2438|2434|2438|2434|2437.9|2433.9|0
1768357130000|2026-01-14 02:18:50|2437.9|2433.9|2437.6|2433.6|2437.9|2433.9|2437.6|2433.6|0
1768357140000|2026-01-14 02:19:00|2437.7|2433.7|2436.6|2432.6|2437.8|2433.8|2436.4|2432.4|3
1768357150000|2026-01-14 02:19:10|2436.7|2432.7|2436.4|2432.4|2436.9|2432.9|2436.4|2432.4|0
1768357160000|2026-01-14 02:19:20|2436.8|2432.8|2436.6|2432.6|2436.8|2432.8|2436.6|2432.6|1
1768357170000|2026-01-14 02:19:30|2436.7|2432.7|2436.6|2432.6|2436.9|2432.9|2436.5|2432.5|0
1768357180000|2026-01-14 02:19:40|2436.4|2432.4|2436.4|2432.4|2436.6|2432.6|2436.3|2432.3|0
1768357190000|2026-01-14 02:19:50|2436.3|2432.3|2435.2|2431.2|2436.8|2432.8|2435.2|2431.2|2
1768357200000|2026-01-14 02:20:00|2435.4|2431.4|2435.6|2431.6|2435.6|2431.6|2435.3|2431.3|0
1768357210000|2026-01-14 02:20:10|2435.8|2431.8|2435.9|2431.9|2436|2432|2435.8|2431.8|0
1768357230000|2026-01-14 02:20:30|2435.8|2431.8|2435.9|2431.9|2435.9|2431.9|2435.8|2431.8|1
1768357240000|2026-01-14 02:20:40|2436.2|2432.2|2435.5|2431.5|2436.2|2433.7|2434.7|2431.5|2
1768357250000|2026-01-14 02:20:50|2435.6|2431.6|2435.2|2431.2|2435.6|2431.6|2435.2|2431.2|0
1768357260000|2026-01-14 02:21:00|2435.3|2431.3|2436.1|2432.1|2436.1|2432.1|2435.3|2431.3|0
1768357270000|2026-01-14 02:21:10|2436|2432|2435.9|2431.9|2436|2432|2435.7|2431.7|0
1768357280000|2026-01-14 02:21:20|2436.1|2432.1|2436.2|2432.2|2436.2|2432.2|2436.1|2432.1|0
1768357290000|2026-01-14 02:21:30|2435.1|2433.6|2435.4|2431.4|2435.4|2433.6|2434.9|2431.4|2
1768357300000|2026-01-14 02:21:40|2435.5|2431.5|2435.7|2431.7|2435.7|2431.7|2435.5|2431.5|0
1768357310000|2026-01-14 02:21:50|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|1
1768357320000|2026-01-14 02:22:00|2435.9|2431.9|2436.2|2432.2|2436.2|2432.2|2435.9|2431.9|0
1768357330000|2026-01-14 02:22:10|2435.9|2431.9|2435.7|2431.7|2435.9|2432.9|2434.4|2431.7|1
1768357340000|2026-01-14 02:22:20|2434.1|2432.6|2435.6|2431.6|2435.6|2432.6|2434.1|2431.5|1
1768357350000|2026-01-14 02:22:30|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.6|2431.6|0
1768357360000|2026-01-14 02:22:40|2435.6|2431.6|2435.7|2431.7|2435.8|2431.8|2435.6|2431.6|3
1768357370000|2026-01-14 02:22:50|2435.8|2431.8|2436.2|2432.2|2436.2|2432.2|2435.8|2431.8|0
1768357380000|2026-01-14 02:23:00|2435.9|2431.9|2435.8|2431.8|2436|2432|2435.8|2431.8|0
1768357390000|2026-01-14 02:23:10|2436|2432|2435.8|2431.8|2436|2432|2435.7|2431.7|1
1768357400000|2026-01-14 02:23:20|2435.7|2431.7|2435.8|2431.8|2435.8|2431.8|2435.7|2431.7|0
1768357410000|2026-01-14 02:23:30|2435.9|2431.9|2434.5|2433|2435.9|2433|2434.3|2431.9|2
1768357420000|2026-01-14 02:23:40|2435.9|2431.9|2437.2|2433.2|2438|2434|2434.7|2431.9|4
1768357430000|2026-01-14 02:23:50|2436|2434.5|2435.9|2434.4|2436|2434.5|2435.9|2434.4|0
1768357440000|2026-01-14 02:24:00|2435.8|2434.3|2436.2|2432.2|2436.2|2434.4|2435.5|2432.2|2
1768357450000|2026-01-14 02:24:10|||||||||1
1768357470000|2026-01-14 02:24:30|2434.6|2433.1|2437.2|2433.2|2437.2|2434.1|2434.5|2432.6|4
1768357480000|2026-01-14 02:24:40|2437.7|2433.7|2435.8|2434.3|2437.7|2434.3|2435.7|2433.1|2
1768357490000|2026-01-14 02:24:50|2437.3|2433.3|2435.8|2434.3|2437.4|2434.3|2435.8|2433.3|2
1768357500000|2026-01-14 02:25:00|2435.9|2434.4|2435.7|2434.2|2438.8|2434.8|2435.7|2433.3|5
1768357510000|2026-01-14 02:25:10|2436.5|2432.5|2436.1|2432.1|2436.5|2432.5|2436.1|2432.1|1
1768357520000|2026-01-14 02:25:20|2436.4|2432.4|2437|2433|2437.1|2433.1|2436|2432|1
1768357530000|2026-01-14 02:25:30|2437.1|2433.1|2437|2433|2437.1|2433.1|2436.9|2432.9|0
1768357540000|2026-01-14 02:25:40|2436.3|2434.8|2438|2434|2438|2434.9|2436.3|2433.8|0
1768357550000|2026-01-14 02:25:50|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|0
1768357560000|2026-01-14 02:26:00|2436.6|2435.1|2437.8|2433.8|2437.9|2435.8|2436.5|2433.1|6
1768357570000|2026-01-14 02:26:10|2437.6|2433.6|2436.8|2432.8|2437.6|2433.6|2436.8|2432.8|0
1768357580000|2026-01-14 02:26:20|2436.9|2432.9|2437.3|2433.3|2438.3|2434.3|2436.8|2432.8|1
1768357590000|2026-01-14 02:26:30|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|0
1768357600000|2026-01-14 02:26:40|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|0
1768357610000|2026-01-14 02:26:50|2437|2433|2436.5|2432.5|2437|2433|2436.4|2432.4|0
1768357630000|2026-01-14 02:27:10|2436.6|2432.6|2436.8|2432.8|2437.1|2433.1|2436.6|2432.6|0
1768357640000|2026-01-14 02:27:20|2436.7|2432.7|2436.5|2432.5|2436.8|2432.8|2436.5|2432.5|4
1768357650000|2026-01-14 02:27:30|2436.6|2432.6|2436.4|2432.4|2436.6|2432.6|2436.4|2432.4|0
1768357670000|2026-01-14 02:27:50|2434.5|2433|2434.5|2433|2434.5|2433|2434.5|2433|4
1768357680000|2026-01-14 02:28:00|2436.5|2432.5|2436.6|2432.6|2437.1|2433.1|2436.5|2432.5|2
1768357690000|2026-01-14 02:28:10|2436|2432|2434.5|2433|2436.1|2433|2434.5|2431.8|0
1768357700000|2026-01-14 02:28:20|2436|2432|2434.5|2433|2436|2433|2434.5|2432|0
1768357710000|2026-01-14 02:28:30|2436.1|2432.1|2435|2433.5|2436.2|2433.5|2435|2431.9|1
1768357720000|2026-01-14 02:28:40|2436|2432|2436.7|2432.7|2436.7|2433.6|2435|2432|3
1768357730000|2026-01-14 02:28:50|2436.6|2432.6|2436.8|2432.8|2436.8|2432.8|2436.4|2432.4|0
1768357740000|2026-01-14 02:29:00|2437.2|2433.2|2437.1|2433.1|2437.8|2433.8|2437.1|2433.1|0
1768357750000|2026-01-14 02:29:10|2437.2|2433.2|2435.4|2433.9|2437.3|2433.9|2435.4|2433.2|0
1768357770000|2026-01-14 02:29:30|2434.8|2433.3|2435.1|2431.1|2435.1|2433.3|2433.3|2430.6|3
1768357780000|2026-01-14 02:29:40|2435.3|2431.3|2435.7|2431.7|2435.7|2431.7|2435.2|2431.2|1
1768357790000|2026-01-14 02:29:50|2435.9|2431.9|2436.1|2432.1|2436.1|2432.1|2435.9|2431.9|0
1768357800000|2026-01-14 02:30:00|2435.8|2431.8|2434|2432.5|2437.3|2433.7|2433.9|2431.1|7
1768357810000|2026-01-14 02:30:10|2436.6|2432.6|2434.1|2432.6|2436.6|2432.6|2434|2431.4|0
1768357820000|2026-01-14 02:30:20|2435.6|2431.6|2432.1|2428.1|2435.6|2432.6|2431.8|2427.8|18
1768357830000|2026-01-14 02:30:30|2432|2428|2432.2|2428.2|2432.6|2428.6|2431.7|2427.7|1
1768357840000|2026-01-14 02:30:40|2432.6|2428.6|2432.6|2428.6|2434.1|2430.7|2432.2|2428.5|1
1768357850000|2026-01-14 02:30:50|2432.8|2428.8|2432.9|2428.9|2434.6|2431|2432|2428.5|2
1768357860000|2026-01-14 02:31:00|2432.5|2428.5|2433.7|2429.7|2434.1|2431|2431.1|2428.5|7
1768357870000|2026-01-14 02:31:10|2433.8|2429.8|2432.4|2428.4|2433.8|2429.8|2432.4|2428.4|2
1768357880000|2026-01-14 02:31:20|2432.6|2428.6|2434.9|2430.9|2434.9|2430.9|2432.5|2428.5|0
1768357890000|2026-01-14 02:31:30|2435.1|2431.1|2435|2431|2436.8|2432.8|2434.9|2430.9|3
1768357900000|2026-01-14 02:31:40|2435.3|2431.3|2435.5|2431.5|2436|2432|2435.1|2431.1|0
1768357910000|2026-01-14 02:31:50|2434|2432.5|2435.6|2431.6|2436.1|2432.5|2434|2431.3|2
1768357920000|2026-01-14 02:32:00|2433.9|2432.4|2435|2431|2435.5|2432.4|2433.8|2430.6|2
1768357930000|2026-01-14 02:32:10|2435.2|2431.2|2436.3|2432.3|2436.3|2432.9|2434.3|2431|0
1768357940000|2026-01-14 02:32:20|2436|2432|2433.2|2429.2|2436|2433|2433.2|2429.2|2
1768357950000|2026-01-14 02:32:30|2433.3|2429.3|2429.8|2425.8|2433.4|2430.9|2429.8|2425.8|11
1768357960000|2026-01-14 02:32:40|2429.2|2427.7|2431.1|2427.1|2431.1|2428.9|2429.2|2426.7|6
1768357970000|2026-01-14 02:32:50|2431.2|2427.2|2430|2428.5|2431.2|2429.2|2430|2427.2|9
1768357980000|2026-01-14 02:33:00|2430.1|2428.6|2430.2|2428.7|2430.2|2428.7|2430.1|2428.6|9
1768357990000|2026-01-14 02:33:10|2429.8|2428.3|2430.2|2428.7|2430.2|2428.7|2429.8|2428.3|1
1768358000000|2026-01-14 02:33:20|2430|2428.5|2430.1|2428.6|2430.2|2428.7|2430|2428.5|7
1768358010000|2026-01-14 02:33:30|2429.4|2427.9|2429.3|2425.3|2431.1|2428|2429.1|2425.3|5
1768358020000|2026-01-14 02:33:40|2429.5|2425.5|2425.6|2424.1|2429.7|2425.9|2425.6|2423.8|28
1768358030000|2026-01-14 02:33:50|2425.4|2423.9|2429.4|2425.4|2430.4|2426.4|2425.4|2423.9|5
1768358040000|2026-01-14 02:34:00|2429.1|2425.1|2430.6|2426.6|2431|2427|2429.1|2425.1|4
1768358050000|2026-01-14 02:34:10|2430.8|2426.8|2430.4|2426.4|2430.8|2427.8|2427.4|2424.4|8
1768358060000|2026-01-14 02:34:20|2430.3|2426.3|2427|2423|2430.3|2426.3|2426.7|2422.7|8
1768358070000|2026-01-14 02:34:30|2426.4|2422.4|2427.5|2423.5|2428.1|2424.2|2425.2|2422.3|12
1768358080000|2026-01-14 02:34:40|2427.6|2423.6|2427.8|2423.8|2428.2|2424.2|2426.8|2422.8|10
1768358090000|2026-01-14 02:34:50|2427.9|2423.9|2428.7|2424.7|2428.7|2424.7|2427.7|2423.7|2
1768358100000|2026-01-14 02:35:00|2428.5|2424.5|2428.4|2424.4|2428.5|2424.7|2426.2|2423.6|7
1768358110000|2026-01-14 02:35:10|2428.3|2424.3|2427.1|2423.1|2428.8|2425.7|2426.2|2422.9|5
1768358120000|2026-01-14 02:35:20|2427|2423|2426|2422|2427.1|2423.1|2425.9|2421.9|5
1768358130000|2026-01-14 02:35:30|2425.8|2421.8|2427.2|2423.2|2427.3|2423.3|2425.8|2421.8|5
1768358140000|2026-01-14 02:35:40|2427.1|2423.1|2428.2|2424.2|2428.2|2424.2|2427.1|2423.1|5
1768358150000|2026-01-14 02:35:50|2428.3|2424.3|2428.7|2424.7|2429.2|2426|2427.5|2424.1|4
1768358160000|2026-01-14 02:36:00|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|2427.9|2423.9|2
1768358170000|2026-01-14 02:36:10|2430.1|2426.1|2429.6|2425.6|2430.6|2427.3|2428.8|2425.6|4
1768358180000|2026-01-14 02:36:20|2428.1|2426.6|2429.4|2425.4|2429.8|2426.9|2427.5|2423.5|8
1768358190000|2026-01-14 02:36:30|2429.2|2425.2|2429.4|2425.4|2429.6|2425.6|2428.9|2424.9|0
1768358200000|2026-01-14 02:36:40|2429.6|2425.6|2428.5|2424.5|2429.8|2425.8|2428.5|2424.5|4
1768358210000|2026-01-14 02:36:50|2429.1|2425.1|2429.2|2425.2|2429.7|2425.7|2428.9|2424.9|3
1768358220000|2026-01-14 02:37:00|2429.1|2425.1|2428.7|2424.7|2429.1|2425.1|2428.6|2424.6|4
1768358230000|2026-01-14 02:37:10|2428.9|2424.9|2429.9|2425.9|2429.9|2425.9|2428.8|2424.8|2
1768358240000|2026-01-14 02:37:20|2430|2426|2429.1|2425.1|2430.2|2426.2|2428.2|2424.2|12
1768358250000|2026-01-14 02:37:30|2429.2|2425.2|2428.6|2424.6|2429.2|2425.2|2428.2|2424.2|1
1768358260000|2026-01-14 02:37:40|2427.5|2423.5|2427.2|2423.2|2427.5|2423.5|2427.1|2423.1|4
1768358270000|2026-01-14 02:37:50|2427.4|2423.4|2426.4|2422.4|2427.4|2424.5|2426|2422.2|2
1768358280000|2026-01-14 02:38:00|2426.3|2422.3|2428|2424|2428.4|2424.4|2426.3|2422.3|5
1768358290000|2026-01-14 02:38:10|2428.1|2424.1|2428.7|2424.7|2428.7|2424.7|2427.9|2423.9|2
1768358300000|2026-01-14 02:38:20|2428.5|2424.5|2428.9|2424.9|2428.9|2424.9|2428.5|2424.5|0
1768358310000|2026-01-14 02:38:30|2430.2|2426.2|2430.2|2426.2|2430.6|2426.6|2430|2426|3
1768358320000|2026-01-14 02:38:40|2429.5|2425.5|2429.4|2425.4|2430|2426|2429.4|2425.4|1
1768358330000|2026-01-14 02:38:50|2429.3|2425.3|2429.5|2425.5|2429.5|2426.1|2427.6|2425.2|1
1768358340000|2026-01-14 02:39:00|2429.8|2425.8|2427.9|2423.9|2429.8|2426.3|2427.8|2423.9|1
1768358350000|2026-01-14 02:39:10|2428.5|2424.5|2427.4|2423.4|2428.5|2424.5|2426.9|2422.9|7
1768358360000|2026-01-14 02:39:20|2427.2|2423.2|2424.3|2422.8|2428.4|2424.4|2424.3|2422.5|4
1768358370000|2026-01-14 02:39:30|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2
1768358380000|2026-01-14 02:39:40|2421.7|2420.2|2422.9|2421.4|2423.6|2421.4|2421.7|2419.5|5
1768358390000|2026-01-14 02:39:50|2424.8|2420.8|2426.3|2422.3|2426.4|2422.9|2424.4|2420.8|3
1768358400000|2026-01-14 02:40:00|2426.4|2422.4|2427.7|2423.7|2427.7|2423.7|2426.2|2422.2|1
1768358410000|2026-01-14 02:40:10|2427.6|2423.6|2427.5|2423.5|2427.6|2425|2426.5|2423.4|1
1768358420000|2026-01-14 02:40:20|2427.6|2423.6|2427.7|2423.7|2427.7|2423.7|2427.6|2423.6|1
1768358430000|2026-01-14 02:40:30|2427.9|2423.9|2427.8|2423.8|2428|2424|2427.8|2423.8|1
1768358440000|2026-01-14 02:40:40|2427.9|2423.9|2428|2424|2428|2424|2427.9|2423.9|0
1768358450000|2026-01-14 02:40:50|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|1
1768358460000|2026-01-14 02:41:00|2428.1|2424.1|2426.5|2425|2428.1|2425|2426.5|2424|0
1768358470000|2026-01-14 02:41:10|2427.9|2423.9|2426|2422|2428.1|2424.1|2425.9|2421.9|7
1768358480000|2026-01-14 02:41:20|2425.9|2421.9|2427.1|2423.1|2428.5|2424.5|2425.2|2421.9|3
1768358490000|2026-01-14 02:41:30|2427.2|2423.2|2427.7|2423.7|2428.5|2424.5|2427.2|2423.2|7
1768358500000|2026-01-14 02:41:40|2427.9|2423.9|2428|2424|2428|2424|2427.9|2423.9|0
1768358510000|2026-01-14 02:41:50|2426.2|2424.7|2428.3|2424.3|2428.3|2424.7|2426.2|2424.2|1
1768358520000|2026-01-14 02:42:00|2428.4|2424.4|2426.5|2425|2428.8|2425|2426.5|2424|0
1768358530000|2026-01-14 02:42:10|2428.2|2424.2|2428.4|2424.4|2429.9|2425.9|2428|2424|4
1768358540000|2026-01-14 02:42:20|2428.2|2424.2|2427.9|2423.9|2428.3|2425.1|2426|2423.9|2
1768358550000|2026-01-14 02:42:30|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.2|2423.2|0
1768358560000|2026-01-14 02:42:40|2427.9|2423.9|2428.4|2424.4|2428.4|2424.4|2427.9|2423.9|0
1768358570000|2026-01-14 02:42:50|2428.3|2424.3|2428.3|2424.3|2428.4|2424.4|2428.3|2424.3|0
1768358580000|2026-01-14 02:43:00|2428.4|2424.4|2429.1|2425.1|2429.1|2425.1|2428.3|2424.3|1
1768358590000|2026-01-14 02:43:10|2429.4|2425.4|2429.3|2425.3|2429.4|2425.4|2429|2425|0
1768358600000|2026-01-14 02:43:20|2429.2|2425.2|2428.3|2424.3|2429.2|2425.2|2428.2|2424.2|0
1768358610000|2026-01-14 02:43:30|2428.1|2424.1|2428.5|2424.5|2428.7|2424.7|2428.1|2424.1|1
1768358620000|2026-01-14 02:43:40|2428.6|2424.6|2428.2|2424.2|2428.7|2424.7|2428.2|2424.2|0
1768358630000|2026-01-14 02:43:50|2427.7|2423.7|2427.7|2423.7|2427.7|2423.7|2427.7|2423.7|0
1768358640000|2026-01-14 02:44:00|2427.6|2423.6|2427.6|2423.6|2427.8|2423.8|2427.6|2423.6|0
1768358650000|2026-01-14 02:44:10|2428.1|2424.1|2428.2|2424.2|2428.2|2424.2|2427.8|2423.8|0
1768358660000|2026-01-14 02:44:20|2428.6|2424.6|2427.6|2423.6|2428.7|2424.7|2427.6|2423.6|3
1768358670000|2026-01-14 02:44:30|2427.7|2423.7|2427.4|2423.4|2427.7|2423.7|2427.4|2423.4|0
1768358680000|2026-01-14 02:44:40|2427.7|2423.7|2427.7|2423.7|2427.7|2423.7|2427.6|2423.6|0
1768358690000|2026-01-14 02:44:50|2427.6|2423.6|2426|2424.5|2427.7|2424.5|2426|2423.3|0
1768358700000|2026-01-14 02:45:00|2427.4|2423.4|2426|2424.5|2427.4|2424.5|2425.9|2423.3|0
1768358710000|2026-01-14 02:45:10|2427.5|2423.5|2426|2424.5|2427.5|2424.5|2425.9|2423.5|0
1768358720000|2026-01-14 02:45:20|2427.5|2423.5|2427.4|2423.4|2427.5|2424.5|2425.9|2423.4|0
1768358730000|2026-01-14 02:45:30|2426|2424.5|2424.4|2420.4|2426|2424.5|2424.4|2420.4|1
1768358740000|2026-01-14 02:45:40|2424.2|2420.2|2420.9|2416.9|2424.2|2421.1|2420.9|2416.9|5
1768358750000|2026-01-14 02:45:50|2420.8|2416.8|2419.2|2415.2|2420.8|2416.8|2418.5|2414.5|9
1768358760000|2026-01-14 02:46:00|2419.4|2415.4|2421.3|2417.3|2421.3|2417.3|2419.3|2415.3|1
1768358770000|2026-01-14 02:46:10|2421.4|2417.4|2422.9|2418.9|2423.7|2419.7|2421.4|2417.4|0
1768358780000|2026-01-14 02:46:20|2423.1|2419.1|2424.1|2420.1|2424.1|2420.1|2422.5|2418.5|7
1768358790000|2026-01-14 02:46:30|2424.4|2420.4|2422.4|2420.9|2424.4|2420.9|2422.4|2419.7|0
1768358800000|2026-01-14 02:46:40|2424.1|2420.1|2423.9|2419.9|2424.2|2420.2|2423.8|2419.8|0
1768358810000|2026-01-14 02:46:50|2422.5|2421|2423.1|2419.1|2423.1|2421|2422.5|2419|1
1768358820000|2026-01-14 02:47:00|2423|2419|2424.6|2420.6|2424.7|2420.7|2421.5|2419|2
1768358830000|2026-01-14 02:47:10|2424.7|2420.7|2425.6|2421.6|2426.7|2422.7|2424.7|2420.7|0
1768358840000|2026-01-14 02:47:20|2425.7|2421.7|2426.9|2422.9|2426.9|2422.9|2425.3|2421.3|4
1768358850000|2026-01-14 02:47:30|2426.8|2422.8|2426.1|2422.1|2426.8|2422.8|2426.1|2422.1|2
1768358860000|2026-01-14 02:47:40|2426.3|2422.3|2428.3|2424.3|2429.2|2425.2|2426.1|2422.1|6
1768358870000|2026-01-14 02:47:50|2428.2|2424.2|2428.3|2424.3|2428.3|2424.4|2425.9|2422.9|2
1768358880000|2026-01-14 02:48:00|2428.4|2424.4|2428.8|2424.8|2428.8|2424.8|2428.2|2424.2|0
1768358890000|2026-01-14 02:48:10|2428.9|2424.9|2428|2424|2428.9|2424.9|2427.7|2423.7|1
1768358900000|2026-01-14 02:48:20|2428.1|2424.1|2429|2425|2429.1|2425.1|2428.1|2424.1|1
1768358910000|2026-01-14 02:48:30|2429.1|2425.1|2429.2|2425.2|2429.2|2425.2|2429|2425|0
1768358920000|2026-01-14 02:48:40|2428.5|2427|2428.6|2424.6|2430|2427.1|2428.5|2424.6|1
1768358930000|2026-01-14 02:48:50|2428.3|2426.8|2428.9|2424.9|2428.9|2426.8|2428.3|2424.5|1
1768358940000|2026-01-14 02:49:00|2428.7|2424.7|2429.5|2425.5|2429.6|2426.5|2428|2424.7|0
1768358950000|2026-01-14 02:49:10|2429.6|2425.6|2429.9|2425.9|2429.9|2427.5|2428.2|2425.6|5
1768358960000|2026-01-14 02:49:20|2430.2|2426.2|2429.9|2425.9|2431.3|2428.6|2429.4|2425.9|6
1768358970000|2026-01-14 02:49:30|2430.4|2426.4|2431.1|2427.1|2431.4|2427.4|2430.4|2426.4|1
1768358980000|2026-01-14 02:49:40|2431|2427|2430.4|2426.4|2431|2427|2430.1|2426.1|0
1768358990000|2026-01-14 02:49:50|2430.6|2426.6|2431|2427|2431.4|2427.4|2430.6|2426.6|1
1768359000000|2026-01-14 02:50:00|2431.3|2427.3|2431.6|2427.6|2431.7|2427.7|2431.1|2427.1|1
1768359010000|2026-01-14 02:50:10|2431.7|2427.7|2431.1|2427.1|2432.1|2428.7|2430|2427.1|0
1768359020000|2026-01-14 02:50:20|2430.9|2426.9|2432|2428|2432.5|2428.5|2430.8|2426.8|2
1768359030000|2026-01-14 02:50:30|2431.5|2427.5|2431.1|2427.1|2431.9|2427.9|2431|2427|0
1768359040000|2026-01-14 02:50:40|2431.2|2427.2|2431.2|2427.2|2431.6|2427.6|2431|2427|0
1768359050000|2026-01-14 02:50:50|2431.1|2427.1|2430.9|2426.9|2431.2|2427.2|2430.7|2426.7|0
1768359060000|2026-01-14 02:51:00|2430.8|2426.8|2431|2427|2431|2427|2429.3|2425.3|1
1768359070000|2026-01-14 02:51:10|2431.3|2427.3|2431.1|2427.1|2431.4|2427.4|2431.1|2427.1|0
1768359080000|2026-01-14 02:51:20|2431|2427|2430.9|2426.9|2431.2|2427.2|2430.9|2426.9|0
1768359090000|2026-01-14 02:51:30|2431|2427|2431|2427|2431|2427|2430.7|2426.7|1
1768359100000|2026-01-14 02:51:40|2430.8|2426.8|2431.3|2427.3|2431.3|2427.3|2430.8|2426.8|0
1768359110000|2026-01-14 02:51:50|2431.4|2427.4|2431.4|2427.4|2431.6|2427.6|2431.2|2427.2|0
1768359120000|2026-01-14 02:52:00|2431.5|2427.5|2433|2429|2433|2429|2431.4|2427.4|1
1768359130000|2026-01-14 02:52:10|2432.1|2428.1|2429|2427.5|2432.1|2429.4|2429|2427.5|1
1768359140000|2026-01-14 02:52:20|2430.5|2426.5|2431.4|2427.4|2431.5|2427.5|2430.5|2426.5|0
1768359150000|2026-01-14 02:52:30|2431.5|2427.5|2431.2|2427.2|2431.6|2427.6|2431.2|2427.2|0
1768359160000|2026-01-14 02:52:40|2430.9|2426.9|2431.1|2427.1|2431.1|2427.1|2430.9|2426.9|0
1768359170000|2026-01-14 02:52:50|2431|2427|2429.7|2425.7|2431|2427|2428.4|2425.5|3
1768359180000|2026-01-14 02:53:00|2429.6|2425.6|2430.5|2426.5|2430.6|2426.6|2429.6|2425.6|3
1768359190000|2026-01-14 02:53:10|2430.2|2428.7|2431|2427|2431.1|2428.7|2430.2|2426.6|1
1768359200000|2026-01-14 02:53:20|2431.1|2427.1|2431.6|2427.6|2432.4|2428.4|2431|2427|2
1768359210000|2026-01-14 02:53:30|2431.7|2427.7|2429.8|2428.3|2432.2|2428.3|2429.8|2427.6|1
1768359220000|2026-01-14 02:53:40|2431.8|2427.8|2430|2426|2431.8|2428.1|2429.4|2425.9|2
1768359230000|2026-01-14 02:53:50|2430.3|2426.3|2430.7|2426.7|2430.8|2426.8|2430.2|2426.2|0
1768359240000|2026-01-14 02:54:00|2430.8|2426.8|2432|2428|2432.2|2428.2|2430.8|2426.8|0
1768359250000|2026-01-14 02:54:10|2432.1|2428.1|2432.2|2428.2|2432.2|2428.2|2431.8|2427.8|0
1768359260000|2026-01-14 02:54:20|2432.1|2428.1|2432.2|2428.2|2432.3|2428.3|2431.9|2427.9|0
1768359270000|2026-01-14 02:54:30|2432.3|2428.3|2432.7|2428.7|2433|2430.5|2432|2428|2
1768359280000|2026-01-14 02:54:40|2432.8|2428.8|2432.8|2428.8|2432.9|2428.9|2432.4|2428.4|0
1768359290000|2026-01-14 02:54:50|2433.5|2429.5|2433.2|2429.2|2433.6|2429.6|2433|2429|3
1768359300000|2026-01-14 02:55:00|2432.5|2428.5|2433.4|2429.4|2433.4|2429.4|2432.5|2428.5|3
1768359310000|2026-01-14 02:55:10|2432.7|2428.7|2433.5|2429.5|2433.5|2429.5|2432.7|2428.7|2
1768359320000|2026-01-14 02:55:20|2433.6|2429.6|2433.1|2431.6|2434.2|2431.6|2433.1|2429.6|0
1768359330000|2026-01-14 02:55:30|2432.7|2431.2|2433.4|2429.4|2433.5|2431.4|2432.7|2428.9|1
1768359340000|2026-01-14 02:55:40|2432.9|2428.9|2432.3|2430.8|2433.5|2430.9|2432.3|2428.9|0
1768359350000|2026-01-14 02:55:50|2434|2430|2434|2430|2434.1|2430.1|2433.8|2429.8|2
1768359360000|2026-01-14 02:56:00|2434.2|2430.2|2434|2430|2434.9|2431.7|2432.3|2430|5
1768359370000|2026-01-14 02:56:10|2433.8|2429.8|2435|2431|2435|2431.8|2432.4|2429.8|0
1768359380000|2026-01-14 02:56:20|2434.2|2432.7|2434.9|2430.9|2434.9|2432.7|2434.2|2430.9|1
1768359390000|2026-01-14 02:56:30|2435|2431|2435|2431|2435|2431|2435|2431|0
1768359400000|2026-01-14 02:56:40|2434.2|2432.7|2434.1|2430.1|2434.8|2432.7|2434.1|2430.1|1
1768359410000|2026-01-14 02:56:50|2434.3|2430.3|2433.7|2429.7|2434.5|2430.5|2432.5|2428.5|0
1768359420000|2026-01-14 02:57:00|2434|2430|2434|2430|2434|2430|2433.8|2429.8|0
1768359430000|2026-01-14 02:57:10|2433.9|2429.9|2432|2430.5|2433.9|2430.5|2432|2429.9|0
1768359440000|2026-01-14 02:57:20|2433.9|2429.9|2434.5|2430.5|2434.5|2430.5|2433.9|2429.9|1
1768359450000|2026-01-14 02:57:30|2434.8|2430.8|2434.9|2430.9|2434.9|2430.9|2434.8|2430.8|2
1768359460000|2026-01-14 02:57:40|2435|2431|2435|2431|2435|2431|2435|2431|2
1768359490000|2026-01-14 02:58:10|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|1
1768359500000|2026-01-14 02:58:20|2434.8|2430.8|2434.8|2430.8|2434.8|2431.9|2433.4|2430.8|0
1768359510000|2026-01-14 02:58:30|2435|2431|2434.9|2430.9|2435|2432|2433.5|2430.9|0
1768359520000|2026-01-14 02:58:40|2434.8|2430.8|2433.8|2429.8|2434.8|2431.8|2433.3|2429.7|2
1768359530000|2026-01-14 02:58:50|2433.7|2429.7|2433.8|2429.8|2434.1|2430.1|2433.3|2429.3|0
1768359540000|2026-01-14 02:59:00|2434|2430|2433.4|2429.4|2434.4|2430.4|2433.4|2429.4|2
1768359550000|2026-01-14 02:59:10|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.4|2429.4|0
1768359560000|2026-01-14 02:59:20|2433.5|2429.5|2432.2|2430.7|2433.8|2430.7|2432|2429.3|0
1768359570000|2026-01-14 02:59:30|2433.9|2429.9|2434.1|2430.1|2434.4|2430.4|2433.9|2429.9|0
1768359580000|2026-01-14 02:59:40|2434.2|2430.2|2434.4|2430.4|2434.5|2430.5|2434.1|2430.1|1
1768359590000|2026-01-14 02:59:50|2434.7|2430.7|2434.9|2430.9|2434.9|2430.9|2434.7|2430.7|0
1768359600000|2026-01-14 03:00:00|2433.4|2431.9|2435.3|2431.3|2435.5|2432.8|2433.4|2431|3
1768359610000|2026-01-14 03:00:10|2435.4|2431.4|2433.2|2431.7|2435.4|2431.7|2433.1|2430.9|0
1768359620000|2026-01-14 03:00:20|2433.3|2431.8|2435.2|2431.2|2435.4|2431.8|2433.3|2430.9|2
1768359630000|2026-01-14 03:00:30|2435.4|2431.4|2436|2432|2436.2|2433.5|2435|2431.4|1
1768359640000|2026-01-14 03:00:40|2436.2|2432.2|2435.1|2433.6|2436.2|2433.6|2433.7|2431.7|2
1768359650000|2026-01-14 03:00:50|2436.2|2432.2|2436.2|2432.2|2436.2|2433.8|2434.9|2431|2
1768359660000|2026-01-14 03:01:00|2436.1|2432.1|2435.6|2431.6|2436.5|2432.5|2435.6|2431.6|0
1768359670000|2026-01-14 03:01:10|2435.3|2431.3|2434.8|2430.8|2435.4|2431.4|2434.8|2430.8|0
1768359680000|2026-01-14 03:01:20|2435.1|2431.1|2434.9|2430.9|2435.1|2433.2|2432.8|2430.9|2
1768359690000|2026-01-14 03:01:30|2435|2431|2436.2|2434.7|2436.9|2434.7|2435|2431|3
1768359700000|2026-01-14 03:01:40|2436.9|2432.9|2437.3|2433.3|2437.3|2433.3|2436.4|2432.4|2
1768359710000|2026-01-14 03:01:50|2438|2434|2437|2435.5|2438.1|2435.6|2437|2433.7|5
1768359720000|2026-01-14 03:02:00|2438|2434|2438|2434|2438.1|2435|2436.5|2434|1
1768359730000|2026-01-14 03:02:10|2438.1|2434.1|2437.8|2433.8|2438.1|2434.1|2437.8|2433.8|4
1768359740000|2026-01-14 03:02:20|2438.1|2434.1|2438|2434|2438.1|2434.1|2438|2434|0
1768359750000|2026-01-14 03:02:30|2438.1|2434.1|2437.3|2433.3|2438.1|2435.9|2436.5|2432.9|3
1768359760000|2026-01-14 03:02:40|2437.1|2433.1|2435.1|2433.6|2437.1|2433.7|2435.1|2432|3
1768359770000|2026-01-14 03:02:50|2435.2|2433.7|2434.5|2433|2435.9|2433.7|2434.5|2431.8|7
1768359780000|2026-01-14 03:03:00|2436|2432|2434.7|2433.2|2436|2433.2|2433.8|2431.2|4
1768359790000|2026-01-14 03:03:10|2436.6|2432.6|2436.8|2432.8|2436.9|2432.9|2436.6|2432.6|4
1768359800000|2026-01-14 03:03:20|2433.6|2432.1|2433.5|2432|2433.6|2432.1|2433.5|2432|6
1768359810000|2026-01-14 03:03:30|2433.6|2432.1|2434.1|2430.1|2434.6|2432.1|2432.6|2429.9|6
1768359820000|2026-01-14 03:03:40|2434.2|2430.2|2432.8|2431.3|2434.3|2431.3|2431.7|2429.2|18
1768359830000|2026-01-14 03:03:50|2433.9|2429.9|2434.2|2430.2|2434.4|2430.4|2433.9|2429.9|1
1768359840000|2026-01-14 03:04:00|2434.5|2430.5|2435.6|2431.6|2435.6|2431.9|2433.3|2430.3|1
1768359850000|2026-01-14 03:04:10|2435.4|2431.4|2436.4|2432.4|2436.4|2432.4|2435.4|2431.4|0
1768359860000|2026-01-14 03:04:20|2436.1|2432.1|2434.9|2433.4|2436.6|2433.5|2434.9|2432.1|1
1768359870000|2026-01-14 03:04:30|2434.8|2433.3|2434.7|2430.7|2435.2|2433.3|2434.7|2430.7|1
1768359880000|2026-01-14 03:04:40|2434.6|2430.6|2435.3|2431.3|2435.3|2431.3|2434.6|2430.6|2
1768359890000|2026-01-14 03:04:50|2435.4|2431.4|2436.4|2432.4|2436.9|2432.9|2435.4|2431.4|3
1768359900000|2026-01-14 03:05:00|2436.5|2432.5|2433.2|2431.7|2436.8|2432.8|2433.2|2430.3|8
1768359910000|2026-01-14 03:05:10|2435.5|2431.5|2436.1|2432.1|2436.1|2432.1|2435.5|2431.5|1
1768359920000|2026-01-14 03:05:20|2436.5|2432.5|2436.7|2432.7|2436.7|2432.7|2435.8|2431.8|1
1768359930000|2026-01-14 03:05:30|2436.6|2432.6|2436.3|2432.3|2436.7|2432.7|2436.3|2432.3|0
1768359940000|2026-01-14 03:05:40|2437.2|2433.2|2436.8|2432.8|2437.3|2433.3|2436.5|2432.5|2
1768359950000|2026-01-14 03:05:50|2436.7|2432.7|2436.4|2432.4|2437|2433|2436.4|2432.4|0
1768359960000|2026-01-14 03:06:00|2436.9|2432.9|2437.1|2435.6|2437.8|2435.6|2436.9|2432.9|2
1768359970000|2026-01-14 03:06:10|2437.2|2433.2|2437.3|2433.3|2437.4|2433.4|2437.1|2433.1|5
1768359980000|2026-01-14 03:06:20|2437.2|2433.2|2436|2432|2437.2|2433.2|2435.6|2431.6|3
1768359990000|2026-01-14 03:06:30|2436.1|2432.1|2435.9|2431.9|2436.6|2432.6|2435.5|2431.5|2
1768360000000|2026-01-14 03:06:40|2436.6|2432.6|2435.9|2434.4|2437|2434.4|2435.6|2432.6|3
1768360010000|2026-01-14 03:06:50|2438|2434|2438.1|2434.1|2438.2|2434.2|2437.9|2433.9|1
1768360020000|2026-01-14 03:07:00|2438.2|2434.2|2434.2|2430.2|2438.2|2435.5|2433.4|2429.4|7
1768360030000|2026-01-14 03:07:10|2433.9|2429.9|2433.7|2429.7|2433.9|2430.8|2432.3|2429.4|1
1768360040000|2026-01-14 03:07:20|2433.8|2429.8|2433.6|2429.6|2434.1|2430.1|2433.6|2429.6|0
1768360050000|2026-01-14 03:07:30|2433.7|2429.7|2434|2430|2434.5|2430.5|2433.7|2429.7|2
1768360060000|2026-01-14 03:07:40|2433.4|2429.4|2433.7|2429.7|2433.7|2429.7|2433.4|2429.4|1
1768360070000|2026-01-14 03:07:50|2434|2430|2433.2|2429.2|2434|2430|2433|2429|2
1768360080000|2026-01-14 03:08:00|2433.1|2429.1|2433.4|2429.4|2433.4|2429.4|2432.6|2428.6|1
1768360090000|2026-01-14 03:08:10|2433.2|2429.2|2432.5|2428.5|2433.2|2429.2|2432.1|2428.1|8
1768360100000|2026-01-14 03:08:20|2432.4|2428.4|2433.1|2429.1|2433.1|2429.1|2432.3|2428.3|5
1768360110000|2026-01-14 03:08:30|2433|2429|2431.1|2427.1|2433|2429|2429.8|2425.8|7
1768360120000|2026-01-14 03:08:40|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2430.5|2426.5|0
1768360130000|2026-01-14 03:08:50|2431.4|2427.4|2432.1|2428.1|2432.9|2428.9|2431.4|2427.4|4
1768360140000|2026-01-14 03:09:00|2432.2|2428.2|2433.1|2429.1|2433.6|2429.6|2432.2|2428.2|0
1768360150000|2026-01-14 03:09:10|2433.7|2429.7|2434.2|2430.2|2434.2|2430.2|2433.7|2429.7|5
1768360160000|2026-01-14 03:09:20|2436|2432|2436.1|2432.1|2436.1|2433.3|2434.8|2432|2
1768360170000|2026-01-14 03:09:30|2434.8|2433.3|2434.3|2430.3|2436.1|2433.3|2434.3|2430.3|1
1768360180000|2026-01-14 03:09:40|2434.2|2430.2|2433.2|2429.2|2434.3|2430.3|2432.6|2428.6|3
1768360190000|2026-01-14 03:09:50|2433.1|2429.1|2431.9|2427.9|2433.1|2429.1|2431.9|2427.9|0
1768360200000|2026-01-14 03:10:00|2431.7|2427.7|2433.5|2429.5|2433.6|2429.6|2431.7|2427.7|0
1768360210000|2026-01-14 03:10:10|2433.4|2429.4|2431.3|2427.3|2433.4|2429.4|2430.9|2426.9|3
1768360220000|2026-01-14 03:10:20|2431.4|2427.4|2431.4|2427.4|2432.4|2428.4|2431.4|2427.4|3
1768360230000|2026-01-14 03:10:30|2431.3|2427.3|2431.5|2427.5|2431.5|2427.5|2431.1|2427.1|2
1768360240000|2026-01-14 03:10:40|2431.4|2427.4|2430|2426|2431.4|2427.4|2430|2426|1
1768360250000|2026-01-14 03:10:50|2428.5|2427|2428.4|2424.4|2430|2427|2428.4|2424.4|3
1768360260000|2026-01-14 03:11:00|2428.6|2424.6|2429.3|2425.3|2429.4|2426.2|2427.6|2423.6|14
1768360270000|2026-01-14 03:11:10|2428.2|2424.2|2429.2|2425.2|2429.2|2425.2|2428.2|2424.2|2
1768360280000|2026-01-14 03:11:20|2429.3|2425.3|2428.5|2424.5|2429.3|2425.3|2427.8|2423.8|1
1768360290000|2026-01-14 03:11:30|2428.9|2424.9|2429|2425|2429.3|2425.3|2428.2|2424.2|9
1768360300000|2026-01-14 03:11:40|2429.1|2425.1|2428.3|2424.3|2429.5|2425.5|2426.5|2424.1|2
1768360310000|2026-01-14 03:11:50|2428.1|2424.1|2428.8|2424.8|2428.8|2424.8|2428|2424|0
1768360320000|2026-01-14 03:12:00|2429.8|2425.8|2428.1|2424.1|2429.8|2425.8|2427.2|2423.2|1
1768360330000|2026-01-14 03:12:10|2428.4|2424.4|2428.9|2424.9|2429|2425|2428.3|2424.3|0
1768360340000|2026-01-14 03:12:20|2429|2425|2428.3|2424.3|2429|2425|2427.2|2423.2|1
1768360350000|2026-01-14 03:12:30|2428.2|2424.2|2427.7|2423.7|2428.3|2424.6|2426.1|2423.4|3
1768360360000|2026-01-14 03:12:40|2428.2|2424.2|2427.5|2423.5|2428.2|2424.2|2427.5|2423.5|2
1768360370000|2026-01-14 03:12:50|2427.8|2423.8|2427|2425.5|2427.8|2425.5|2427|2423.5|1
1768360380000|2026-01-14 03:13:00|2427.4|2425.9|2430.8|2426.8|2430.9|2426.9|2427.4|2425.9|5
1768360390000|2026-01-14 03:13:10|2431|2427|2432|2428|2432.3|2428.3|2431|2427|3
1768360400000|2026-01-14 03:13:20|2430.5|2429|2432|2428|2432.3|2429|2430.5|2427.6|3
1768360410000|2026-01-14 03:13:30|2431.9|2427.9|2430.5|2429|2432.3|2429|2430.5|2427.8|0
1768360420000|2026-01-14 03:13:40|2430.3|2428.8|2432.2|2428.2|2432.4|2428.8|2430.3|2426.9|1
1768360430000|2026-01-14 03:13:50|2432.1|2428.1|2431|2427|2432.2|2428.2|2431|2427|1
1768360440000|2026-01-14 03:14:00|2430.8|2426.8|2430.9|2426.9|2431.4|2427.4|2430.7|2426.7|2
1768360450000|2026-01-14 03:14:10|2431.2|2427.2|2430.9|2426.9|2431.2|2427.2|2430.9|2426.9|0
1768360460000|2026-01-14 03:14:20|2429.2|2427.7|2431.4|2427.4|2431.4|2427.9|2428.9|2427.3|5
1768360470000|2026-01-14 03:14:30|2431.8|2427.8|2431.2|2427.2|2431.8|2427.8|2430.7|2426.7|0
1768360480000|2026-01-14 03:14:40|2430.7|2426.7|2430.7|2426.7|2431|2427.8|2429.2|2426.7|0
1768360490000|2026-01-14 03:14:50|2429.6|2425.6|2429.4|2425.4|2430.2|2426.2|2429.4|2425.4|1
1768360500000|2026-01-14 03:15:00|2428.3|2424.3|2429.7|2425.7|2429.7|2425.7|2428.3|2424.3|0
1768360510000|2026-01-14 03:15:10|2429.8|2425.8|2430.9|2426.9|2430.9|2427.7|2429.1|2425.8|3
1768360520000|2026-01-14 03:15:20|2431.1|2427.1|2431.5|2427.5|2431.6|2427.6|2430.9|2426.9|0
1768360530000|2026-01-14 03:15:30|2431.2|2427.2|2429.9|2425.9|2431.2|2427.2|2429.9|2425.9|1
1768360540000|2026-01-14 03:15:40|2429.6|2425.6|2430.3|2426.3|2430.4|2426.4|2429.6|2425.6|0
1768360550000|2026-01-14 03:15:50|2430.4|2426.4|2430.2|2426.2|2430.8|2426.8|2430.2|2426.2|0
1768360560000|2026-01-14 03:16:00|2429.8|2425.8|2430.2|2426.2|2430.2|2426.2|2429.8|2425.8|0
1768360570000|2026-01-14 03:16:10|2430.1|2426.1|2430.3|2426.3|2430.5|2426.5|2430|2426|0
1768360580000|2026-01-14 03:16:20|2430.6|2426.6|2430.6|2426.6|2430.8|2426.8|2430.4|2426.4|3
1768360590000|2026-01-14 03:16:30|2429.7|2425.7|2429.7|2425.7|2429.9|2425.9|2429.6|2425.6|1
1768360600000|2026-01-14 03:16:40|2429.6|2425.6|2428.2|2424.2|2429.9|2426|2427.5|2423.8|2
1768360610000|2026-01-14 03:16:50|2428.5|2424.5|2429.8|2425.8|2430|2426|2428.2|2424.2|2
1768360620000|2026-01-14 03:17:00|2429.7|2425.7|2430.4|2426.4|2430.4|2426.4|2429.7|2425.7|0
1768360630000|2026-01-14 03:17:10|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|2429.8|2425.8|0
1768360640000|2026-01-14 03:17:20|2430.5|2426.5|2430.6|2426.6|2430.6|2426.6|2429.9|2425.9|3
1768360650000|2026-01-14 03:17:30|2430.5|2426.5|2430.4|2426.4|2431.2|2427.2|2430.4|2426.4|0
1768360660000|2026-01-14 03:17:40|2430.5|2426.5|2431|2427|2431.1|2427.1|2430.4|2426.4|0
1768360670000|2026-01-14 03:17:50|2430.9|2426.9|2431.9|2427.9|2431.9|2427.9|2430.7|2426.7|3
1768360680000|2026-01-14 03:18:00|2432.4|2428.4|2430.9|2426.9|2432.4|2428.4|2430.4|2426.4|4
1768360690000|2026-01-14 03:18:10|2431|2427|2430.4|2426.4|2431.4|2427.4|2430|2426|3
1768360700000|2026-01-14 03:18:20|2430.3|2426.3|2430.3|2426.3|2430.5|2426.5|2430.3|2426.3|0
1768360710000|2026-01-14 03:18:30|2429|2427.5|2431.4|2427.4|2432.1|2428.1|2429|2426.3|4
1768360720000|2026-01-14 03:18:40|2431.5|2427.5|2431.4|2427.4|2431.7|2427.7|2431.3|2427.3|0
1768360730000|2026-01-14 03:18:50|2431.3|2427.3|2432.4|2428.4|2432.7|2428.7|2431.3|2427.3|0
1768360740000|2026-01-14 03:19:00|2432.6|2428.6|2434.1|2430.1|2434.1|2430.1|2432.6|2428.6|4
1768360750000|2026-01-14 03:19:10|2434|2430|2434.3|2430.3|2434.3|2432.1|2433.1|2429.7|1
1768360760000|2026-01-14 03:19:20|2433|2431.5|2433|2431.5|2433.1|2431.6|2433|2431.5|0
1768360770000|2026-01-14 03:19:30|2435|2431|2432.9|2431.4|2435|2432.5|2432.9|2430.6|3
1768360780000|2026-01-14 03:19:40|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.1|2430.1|2
1768360790000|2026-01-14 03:19:50|2434.2|2430.2|2434.3|2430.3|2434.3|2430.3|2434|2430|0
1768360800000|2026-01-14 03:20:00|2434|2430|2434.3|2430.3|2434.3|2430.3|2434|2430|0
1768360810000|2026-01-14 03:20:10|2434.2|2430.2|2433.8|2429.8|2434.2|2430.2|2433.8|2429.8|0
1768360820000|2026-01-14 03:20:20|2433.7|2429.7|2434|2430|2434.1|2430.1|2433.7|2429.7|1
1768360830000|2026-01-14 03:20:30|2433.8|2429.8|2433.9|2429.9|2433.9|2429.9|2433.6|2429.6|0
1768360840000|2026-01-14 03:20:40|2434.1|2430.1|2433.9|2429.9|2434.1|2430.1|2433.7|2429.7|0
1768360850000|2026-01-14 03:20:50|2433.8|2429.8|2434.1|2430.1|2434.3|2430.3|2433.8|2429.8|0
1768360860000|2026-01-14 03:21:00|2434.3|2430.3|2431.4|2429.9|2434.7|2430.7|2431.4|2429.9|6
1768360870000|2026-01-14 03:21:10|2433.8|2429.8|2432.7|2428.7|2433.8|2429.8|2432.5|2428.5|3
1768360880000|2026-01-14 03:21:20|2432.6|2428.6|2431.4|2427.4|2432.6|2428.6|2429.4|2427.4|4
1768360890000|2026-01-14 03:21:30|2431.7|2427.7|2431.3|2427.3|2431.9|2427.9|2431.3|2427.3|0
1768360900000|2026-01-14 03:21:40|2431.6|2427.6|2430.6|2426.6|2431.6|2427.6|2430.6|2426.6|0
1768360910000|2026-01-14 03:21:50|2431|2427|2431.2|2427.2|2431.2|2427.2|2430.5|2426.5|0
1768360920000|2026-01-14 03:22:00|2431.4|2427.4|2431.6|2427.6|2431.8|2427.8|2431.4|2427.4|0
1768360930000|2026-01-14 03:22:10|2431.5|2427.5|2431.3|2427.3|2431.6|2427.6|2431.3|2427.3|0
1768360940000|2026-01-14 03:22:20|2430.7|2426.7|2429.5|2428|2430.7|2428|2429.5|2426.7|0
1768360950000|2026-01-14 03:22:30|2432.6|2428.6|2434.1|2430.1|2434.1|2430.1|2431.6|2427.6|7
1768360960000|2026-01-14 03:22:40|2433.9|2429.9|2432.9|2428.9|2433.9|2429.9|2432.9|2428.9|1
1768360970000|2026-01-14 03:22:50|2432.8|2428.8|2433.2|2429.2|2433.2|2429.2|2432.8|2428.8|1
1768360980000|2026-01-14 03:23:00|2433.1|2429.1|2433|2429|2433.1|2429.1|2433|2429|0
1768360990000|2026-01-14 03:23:10|2432.9|2428.9|2433.1|2429.1|2433.1|2429.1|2432.9|2428.9|0
1768361000000|2026-01-14 03:23:20|2433.2|2429.2|2432.9|2428.9|2433.3|2429.3|2432.9|2428.9|0
1768361010000|2026-01-14 03:23:30|2432.8|2428.8|2432.7|2428.7|2432.8|2428.8|2432.4|2428.4|0
1768361020000|2026-01-14 03:23:40|2432.9|2428.9|2432.5|2428.5|2432.9|2428.9|2431.2|2427.2|9
1768361030000|2026-01-14 03:23:50|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|0
1768361040000|2026-01-14 03:24:00|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|0
1768361050000|2026-01-14 03:24:10|2430.2|2428.7|2432.4|2428.4|2432.4|2428.7|2430.2|2428.2|1
1768361060000|2026-01-14 03:24:20|2432.3|2428.3|2432.3|2428.3|2432.4|2428.4|2432.2|2428.2|0
1768361070000|2026-01-14 03:24:30|2432.5|2428.5|2432|2428|2432.6|2428.6|2432|2428|6
1768361080000|2026-01-14 03:24:40|2432.2|2428.2|2431.4|2427.4|2432.2|2428.2|2430.8|2426.8|1
1768361090000|2026-01-14 03:24:50|2430.8|2426.8|2430.8|2426.8|2431.1|2427.1|2430.8|2426.8|1
1768361100000|2026-01-14 03:25:00|2430.9|2426.9|2428.6|2427.1|2430.9|2427.1|2428.6|2425.9|5
1768361110000|2026-01-14 03:25:10|2430.4|2426.4|2430.4|2426.4|2430.6|2426.6|2430.3|2426.3|0
1768361120000|2026-01-14 03:25:20|2430.6|2426.6|2432|2428|2432.3|2428.3|2430.6|2426.6|0
1768361130000|2026-01-14 03:25:30|2432.2|2428.2|2432.4|2428.4|2432.4|2428.4|2432.1|2428.1|0
1768361140000|2026-01-14 03:25:40|2432.9|2428.9|2433.6|2429.6|2433.6|2429.6|2432.9|2428.9|0
1768361150000|2026-01-14 03:25:50|2432.3|2428.3|2431.6|2427.6|2432.6|2428.6|2431.5|2427.5|2
1768361160000|2026-01-14 03:26:00|2431.4|2427.4|2431.3|2427.3|2432.2|2428.2|2431.3|2427.3|1
1768361170000|2026-01-14 03:26:10|2431.7|2427.7|2431.2|2427.2|2431.7|2427.7|2431.1|2427.1|0
1768361200000|2026-01-14 03:26:40|2431|2427|2430.8|2426.8|2431.2|2427.2|2430.8|2426.8|0
1768361210000|2026-01-14 03:26:50|2429.6|2428.1|2429.6|2428.1|2430.8|2428.1|2429.6|2426.8|0
1768361220000|2026-01-14 03:27:00|2430.8|2426.8|2429.6|2428.1|2430.8|2428.1|2429.6|2426.8|0
1768361230000|2026-01-14 03:27:10|2430.8|2426.8|2429.7|2428.2|2430.9|2428.2|2429.6|2426.8|0
1768361240000|2026-01-14 03:27:20|2430.9|2426.9|2430.9|2426.9|2430.9|2428.2|2429.7|2426.9|0
1768361250000|2026-01-14 03:27:30|2429.4|2427.9|2430.9|2426.9|2430.9|2428.1|2429.4|2426.9|0
1768361260000|2026-01-14 03:27:40|2432.1|2428.1|2431.2|2427.2|2432.1|2428.1|2431|2427|0
1768361270000|2026-01-14 03:27:50|2431.1|2427.1|2428.7|2424.7|2431.1|2427.1|2428.3|2424.7|3
1768361280000|2026-01-14 03:28:00|2428.6|2424.6|2426.4|2422.4|2428.8|2424.8|2425.9|2421.9|0
1768361290000|2026-01-14 03:28:10|2426.3|2422.3|2425.4|2421.4|2426.3|2422.5|2423.8|2421.3|5
1768361300000|2026-01-14 03:28:20|2423.9|2422.4|2425.6|2421.6|2427.2|2423.2|2423.9|2421.2|13
1768361310000|2026-01-14 03:28:30|2425.7|2421.7|2424|2422.5|2425.7|2422.5|2423.8|2421.5|1
1768361320000|2026-01-14 03:28:40|2425.9|2421.9|2426.9|2422.9|2427.2|2423.2|2425.5|2421.5|5
1768361330000|2026-01-14 03:28:50|2426.8|2422.8|2426.1|2422.1|2426.8|2422.8|2426.1|2422.1|0
1768361340000|2026-01-14 03:29:00|2426|2422|2422.5|2421|2426|2423.1|2422.5|2419.8|2
1768361350000|2026-01-14 03:29:10|2422.6|2421.1|2423.5|2419.5|2423.9|2421.7|2421.1|2418.9|4
1768361360000|2026-01-14 03:29:20|2422.9|2418.9|2421.7|2417.7|2423.3|2420.1|2421|2417.6|2
1768361370000|2026-01-14 03:29:30|2421.6|2417.6|2419.1|2415.1|2421.6|2418|2417.6|2413.6|15
1768361380000|2026-01-14 03:29:40|2418.9|2414.9|2420.1|2416.1|2420.1|2416.1|2418.9|2414.9|0
1768361390000|2026-01-14 03:29:50|2420.2|2416.2|2420.9|2419.4|2421.8|2419.4|2420|2416.2|2
1768361400000|2026-01-14 03:30:00|2420.6|2419.1|2423.3|2419.3|2423.7|2419.7|2420.6|2418.8|1
1768361410000|2026-01-14 03:30:10|2423.6|2419.6|2422.3|2420.8|2424.2|2420.8|2422.3|2419.6|0
1768361420000|2026-01-14 03:30:20|2424.1|2420.1|2424.4|2420.4|2424.4|2420.4|2423.7|2419.7|1
1768361430000|2026-01-14 03:30:30|2424.5|2420.5|2425.5|2421.5|2425.5|2422.4|2423.9|2420.5|2
1768361440000|2026-01-14 03:30:40|2426.1|2422.1|2426|2422|2426.2|2422.2|2426|2422|1
1768361450000|2026-01-14 03:30:50|2426.3|2422.3|2424.6|2423.1|2426.3|2423.2|2424.6|2422|0
1768361470000|2026-01-14 03:31:10|2423.8|2422.3|2423.6|2422.1|2423.8|2422.3|2423.6|2422.1|4
1768361490000|2026-01-14 03:31:30|2422.5|2418.5|2424.5|2423|2425.6|2423|2422.5|2418.5|1
1768361500000|2026-01-14 03:31:40|2424.4|2422.9|2426.2|2422.2|2426.2|2423|2424.4|2421.8|1
1768361510000|2026-01-14 03:31:50|2425.2|2423.7|2427.8|2423.8|2427.8|2423.8|2425.2|2423|2
1768361520000|2026-01-14 03:32:00|2428.1|2424.1|2427.5|2426|2429|2426|2427.1|2424.1|2
1768361530000|2026-01-14 03:32:10|2428.2|2426.7|2428.2|2426.7|2428.2|2426.7|2428.2|2426.7|0
1768361540000|2026-01-14 03:32:20|2428.3|2426.8|2428.4|2426.9|2428.4|2426.9|2428.3|2426.8|0
1768361550000|2026-01-14 03:32:30|2430.6|2426.6|2428.7|2427.2|2430.6|2427.2|2428.6|2426.6|0
1768361560000|2026-01-14 03:32:40|2428.6|2427.1|2428.9|2427.4|2428.9|2427.4|2428.6|2427.1|0
1768361580000|2026-01-14 03:33:00|2429|2427.5|2430.8|2426.8|2430.9|2427.5|2429|2426.4|1
1768361590000|2026-01-14 03:33:10|2430.9|2426.9|2430.5|2426.5|2430.9|2427.4|2428.9|2426.2|1
1768361600000|2026-01-14 03:33:20|2430.6|2426.6|2430.5|2426.5|2430.6|2426.6|2430.5|2426.5|0
1768361610000|2026-01-14 03:33:30|2430.6|2426.6|2431.1|2427.1|2431.1|2427.1|2428.6|2426.5|1
1768361620000|2026-01-14 03:33:40|2431|2427|2430.9|2426.9|2431|2427|2430.7|2426.7|0
1768361630000|2026-01-14 03:33:50|2431|2427|2431.8|2427.8|2431.8|2427.8|2431|2427|0
1768361640000|2026-01-14 03:34:00|2431|2429.5|2431|2429.5|2431|2429.5|2431|2429.5|0
1768361650000|2026-01-14 03:34:10|2430.9|2429.4|2430.9|2429.4|2430.9|2429.4|2430.9|2429.4|2
1768361660000|2026-01-14 03:34:20|2431|2429.5|2432|2428|2432|2429.5|2431|2428|6
1768361670000|2026-01-14 03:34:30|2431.8|2427.8|2431.2|2427.2|2432.1|2428.1|2431.2|2427.2|1
1768361680000|2026-01-14 03:34:40|2430.2|2428.7|2431.3|2427.3|2431.3|2428.7|2430.2|2427.2|0
1768361690000|2026-01-14 03:34:50|2431.2|2427.2|2431|2427|2431.2|2427.2|2430.7|2426.7|0
1768361700000|2026-01-14 03:35:00|2430.8|2426.8|2430.3|2426.3|2430.9|2426.9|2430.3|2426.3|0
1768361720000|2026-01-14 03:35:20|2430.1|2426.1|2430|2426|2430.2|2426.2|2430|2426|1
1768361730000|2026-01-14 03:35:30|2430.7|2426.7|2431|2427|2431.2|2427.2|2430.7|2426.7|1
1768361740000|2026-01-14 03:35:40|2430|2428.5|2432.8|2428.8|2432.8|2428.8|2430|2427.9|2
1768361750000|2026-01-14 03:35:50|2432.9|2428.9|2432.7|2428.7|2432.9|2428.9|2432.7|2428.7|0
1768361760000|2026-01-14 03:36:00|2432.6|2428.6|2432.7|2428.7|2432.7|2428.7|2432.6|2428.6|1
1768361770000|2026-01-14 03:36:10|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|0
1768361780000|2026-01-14 03:36:20|2432.7|2428.7|2432.7|2428.7|2432.8|2428.8|2432.7|2428.7|0
1768361810000|2026-01-14 03:36:50|2432.8|2428.8|2432.8|2428.8|2432.9|2430.3|2431.8|2428.8|0
1768361820000|2026-01-14 03:37:00|2432.9|2428.9|2432.8|2428.8|2432.9|2428.9|2432.8|2428.8|1
1768361830000|2026-01-14 03:37:10|2432.9|2428.9|2431.9|2430.4|2432.9|2430.4|2431.8|2428.8|0
1768361840000|2026-01-14 03:37:20|2434.1|2430.1|2434.1|2430.1|2434.2|2431.6|2433|2430.1|1
1768361850000|2026-01-14 03:37:30|2434|2430|2433.9|2429.9|2434|2430|2433.9|2429.9|0
1768361870000|2026-01-14 03:37:50|2434.2|2430.2|2432.4|2428.4|2434.2|2431.5|2432.4|2428.4|6
1768361880000|2026-01-14 03:38:00|2432.5|2428.5|2433.4|2429.4|2433.4|2430.3|2431.8|2428.3|2
1768361890000|2026-01-14 03:38:10|2433.7|2429.7|2431.9|2430.4|2433.8|2430.4|2431.8|2429.3|2
1768361900000|2026-01-14 03:38:20|2431.8|2430.3|2433.2|2429.2|2433.4|2430.4|2431.3|2429.2|1
1768361910000|2026-01-14 03:38:30|2433.3|2429.3|2431.7|2430.2|2433.3|2430.4|2431.7|2429.2|0
1768361920000|2026-01-14 03:38:40|2431.8|2430.3|2431.8|2430.3|2433.3|2430.3|2431.7|2429.2|0
1768361930000|2026-01-14 03:38:50|2432.6|2428.6|2432.1|2428.1|2432.6|2428.6|2432.1|2428.1|0
1768361940000|2026-01-14 03:39:00|2432.4|2428.4|2432.5|2428.5|2432.6|2428.6|2432.4|2428.4|1
1768361950000|2026-01-14 03:39:10|2432.7|2428.7|2432.5|2428.5|2432.7|2428.7|2432.5|2428.5|0
1768361960000|2026-01-14 03:39:20|2432.8|2428.8|2432.9|2428.9|2433.3|2429.3|2432.8|2428.8|1
1768361970000|2026-01-14 03:39:30|2433|2429|2433.2|2429.2|2433.5|2429.5|2433|2429|0
1768361980000|2026-01-14 03:39:40|2433.1|2429.1|2432.3|2428.3|2433.1|2429.1|2432.3|2428.3|0
1768361990000|2026-01-14 03:39:50|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|0
1768362000000|2026-01-14 03:40:00|2432.3|2428.3|2431|2427|2432.4|2428.8|2430.3|2426.7|1
1768362010000|2026-01-14 03:40:10|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2430.9|2426.9|0
1768362020000|2026-01-14 03:40:20|2431.2|2427.2|2431.4|2427.4|2431.4|2427.4|2430.7|2426.7|4
1768362030000|2026-01-14 03:40:30|2431.1|2427.1|2430.7|2426.7|2431.2|2427.2|2430.7|2426.7|0
1768362040000|2026-01-14 03:40:40|2430.8|2426.8|2430.8|2426.8|2430.9|2426.9|2430.7|2426.7|0
1768362050000|2026-01-14 03:40:50|2430.9|2426.9|2431.9|2427.9|2432.1|2428.4|2429.9|2426.9|1
1768362060000|2026-01-14 03:41:00|2432|2428|2432.1|2428.1|2432.1|2428.1|2431.9|2427.9|0
1768362070000|2026-01-14 03:41:10|2431.9|2427.9|2432|2428|2432|2428|2431.8|2427.8|0
1768362090000|2026-01-14 03:41:30|2431.9|2427.9|2431.6|2427.6|2431.9|2427.9|2431.6|2427.6|0
1768362100000|2026-01-14 03:41:40|2431.7|2427.7|2433.1|2429.1|2433.2|2429.2|2431.7|2427.7|2
1768362110000|2026-01-14 03:41:50|2432.4|2428.4|2432.6|2428.6|2433|2429|2432.4|2428.4|0
1768362120000|2026-01-14 03:42:00|2432.8|2428.8|2432.1|2428.1|2432.9|2428.9|2432.1|2428.1|3
1768362150000|2026-01-14 03:42:30|2431.6|2427.6|2431.9|2427.9|2431.9|2427.9|2431.6|2427.6|1
1768362160000|2026-01-14 03:42:40|2431.6|2427.6|2431.6|2427.6|2431.9|2427.9|2431.6|2427.6|0
1768362170000|2026-01-14 03:42:50|2431.3|2427.3|2431.6|2427.6|2431.6|2427.6|2431.3|2427.3|0
1768362180000|2026-01-14 03:43:00|2431.5|2427.5|2432.1|2428.1|2432.1|2428.1|2431.4|2427.4|2
1768362190000|2026-01-14 03:43:10|2432.3|2428.3|2432.7|2428.7|2433|2429|2432.3|2428.3|1
1768362200000|2026-01-14 03:43:20|2432.3|2430.8|2432.7|2428.7|2432.7|2430.8|2432.3|2428.7|1
1768362210000|2026-01-14 03:43:30|2432.8|2428.8|2432.4|2428.4|2432.8|2428.8|2432.3|2428.3|0
1768362220000|2026-01-14 03:43:40|2432.5|2428.5|2432.7|2428.7|2432.7|2428.7|2432.5|2428.5|0
1768362230000|2026-01-14 03:43:50|2432.9|2428.9|2433.3|2429.3|2433.4|2429.4|2432.9|2428.9|1
1768362240000|2026-01-14 03:44:00|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.3|2429.3|0
1768362250000|2026-01-14 03:44:10|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|0
1768362260000|2026-01-14 03:44:20|2433.6|2429.6|2432.9|2431.4|2434.1|2431.4|2432.5|2429.6|1
1768362270000|2026-01-14 03:44:30|2434|2430|2433.8|2429.8|2434.1|2430.1|2433.8|2429.8|0
1768362280000|2026-01-14 03:44:40|2434|2430|2432.9|2431.4|2434.1|2431.4|2432.9|2430|0
1768362290000|2026-01-14 03:44:50|2434|2430|2434.1|2430.1|2434.2|2430.2|2433.8|2429.8|1
1768362310000|2026-01-14 03:45:10|2434.2|2430.2|2434.1|2430.1|2434.2|2430.2|2434.1|2430.1|0
1768362320000|2026-01-14 03:45:20|2434|2430|2434|2430|2434|2430|2434|2430|0
1768362330000|2026-01-14 03:45:30|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|0
1768362340000|2026-01-14 03:45:40|2433.3|2431.8|2433.3|2431.8|2433.3|2431.8|2433.3|2431.8|0
1768362350000|2026-01-14 03:45:50|2436|2432|2437.2|2433.2|2437.2|2434.6|2435|2432|8
1768362360000|2026-01-14 03:46:00|2436|2434.5|2437.7|2433.7|2438|2434.5|2436|2433.7|3
1768362370000|2026-01-14 03:46:10|2437.4|2433.4|2437.1|2433.1|2437.4|2433.4|2437.1|2433.1|0
1768362380000|2026-01-14 03:46:20|2435.8|2434.3|2437.1|2433.1|2437.2|2434.3|2435.8|2433.1|0
1768362390000|2026-01-14 03:46:30|2437.2|2433.2|2437.6|2433.6|2438|2435.3|2436.8|2433.2|2
1768362400000|2026-01-14 03:46:40|2436.9|2435.4|2436.9|2435.4|2436.9|2435.4|2436.9|2435.4|1
1768362410000|2026-01-14 03:46:50|2437.1|2433.1|2437.6|2433.6|2437.6|2433.6|2437.1|2433.1|2
1768362420000|2026-01-14 03:47:00|2437.7|2433.7|2435.9|2431.9|2437.8|2433.8|2435.8|2431.8|1
1768362430000|2026-01-14 03:47:10|2435.7|2431.7|2435.9|2431.9|2436.2|2432.2|2435.4|2431.4|0
1768362440000|2026-01-14 03:47:20|2436|2432|2436.2|2432.2|2436.3|2432.3|2436|2432|0
1768362450000|2026-01-14 03:47:30|2436.3|2432.3|2435.9|2431.9|2436.3|2432.3|2435.9|2431.9|0
1768362460000|2026-01-14 03:47:40|2436|2432|2436.1|2432.1|2436.3|2432.3|2436|2432|0
1768362470000|2026-01-14 03:47:50|2436.3|2432.3|2436.2|2432.2|2436.3|2432.3|2436|2432|0
1768362480000|2026-01-14 03:48:00|2436.1|2432.1|2436.3|2432.3|2436.4|2432.4|2436.1|2432.1|0
1768362490000|2026-01-14 03:48:10|2436.5|2432.5|2436|2432|2436.6|2432.6|2436|2432|2
1768362510000|2026-01-14 03:48:30|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|0
1768362520000|2026-01-14 03:48:40|2436.3|2432.3|2437.4|2433.4|2437.5|2434.1|2435.5|2432.3|0
1768362540000|2026-01-14 03:49:00|2437.3|2433.3|2437.4|2433.4|2437.4|2433.4|2437.3|2433.3|0
1768362560000|2026-01-14 03:49:20|2437.3|2433.3|2437.4|2433.4|2437.4|2433.4|2437.1|2433.1|0
1768362570000|2026-01-14 03:49:30|2437.3|2433.3|2437.3|2433.3|2437.4|2433.4|2437.1|2433.1|0
1768362580000|2026-01-14 03:49:40|2437.4|2433.4|2437.2|2433.2|2437.4|2433.4|2437.2|2433.2|0
1768362590000|2026-01-14 03:49:50|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|0
1768362600000|2026-01-14 03:50:00|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|0
1768362610000|2026-01-14 03:50:10|2437.5|2433.5|2437.3|2433.3|2437.5|2433.5|2437.3|2433.3|0
1768362630000|2026-01-14 03:50:30|2437.2|2433.2|2437.3|2433.3|2437.3|2433.3|2437.2|2433.2|0
1768362640000|2026-01-14 03:50:40|2435.9|2434.4|2437.3|2433.3|2437.3|2434.4|2435.9|2433.3|2
1768362650000|2026-01-14 03:50:50|2437.2|2433.2|2436|2434.5|2437.5|2434.5|2436|2433.2|0
1768362660000|2026-01-14 03:51:00|2435.2|2433.7|2436.4|2432.4|2436.8|2433.7|2435.2|2432.4|3
1768362670000|2026-01-14 03:51:10|2436.6|2432.6|2435.5|2431.5|2436.6|2432.6|2435.5|2431.5|2
1768362680000|2026-01-14 03:51:20|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.5|2431.5|1
1768362690000|2026-01-14 03:51:30|2434.6|2433.1|2437.5|2433.5|2437.5|2433.5|2434.6|2433.1|1
1768362700000|2026-01-14 03:51:40|2437.1|2435.6|2436.8|2435.3|2438|2435.6|2436.8|2434|2
1768362710000|2026-01-14 03:51:50|2437|2435.5|2437.7|2433.7|2437.7|2435.5|2437|2433.7|3
1768362720000|2026-01-14 03:52:00|2437.8|2433.8|2437|2435.5|2438|2435.5|2436.8|2433.8|0
1768362730000|2026-01-14 03:52:10|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2
1768362760000|2026-01-14 03:52:40|2437.7|2433.7|2437.5|2433.5|2437.7|2433.7|2437.2|2433.2|0
1768362770000|2026-01-14 03:52:50|2437.7|2433.7|2437.8|2433.8|2437.8|2433.8|2437.7|2433.7|0
1768362790000|2026-01-14 03:53:10|2437.5|2433.5|2436.4|2434.9|2437.5|2434.9|2436.2|2433.5|1
1768362800000|2026-01-14 03:53:20|2437.5|2433.5|2437.8|2433.8|2437.9|2434.8|2436.3|2433.5|1
1768362810000|2026-01-14 03:53:30|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.8|2433.8|0
1768362820000|2026-01-14 03:53:40|2438|2434|2437.8|2433.8|2438|2435.4|2436.9|2433.5|1
1768362830000|2026-01-14 03:53:50|2437.9|2433.9|2435.9|2434.4|2438|2435.4|2435.6|2433.8|2
1768362840000|2026-01-14 03:54:00|2435.8|2434.3|2437.9|2433.9|2437.9|2434.4|2435.8|2433.7|2
1768362850000|2026-01-14 03:54:10|2437.4|2433.4|2435.9|2434.4|2437.4|2434.5|2435.9|2433.4|5
1768362860000|2026-01-14 03:54:20|2436|2434.5|2437.4|2433.4|2437.4|2434.5|2435.9|2433.4|0
1768362870000|2026-01-14 03:54:30|2437.5|2433.5|2437.7|2433.7|2437.7|2433.7|2437.4|2433.4|1
1768362880000|2026-01-14 03:54:40|2437.5|2433.5|2437.6|2433.6|2437.6|2434.5|2435.4|2432.9|1
1768362890000|2026-01-14 03:54:50|2437.5|2433.5|2437.5|2433.5|2437.6|2433.6|2437.4|2433.4|0
1768362900000|2026-01-14 03:55:00|2437.6|2433.6|2440.4|2436.4|2441.1|2437.5|2437.6|2433.6|3
1768362910000|2026-01-14 03:55:10|2440.2|2436.2|2440.4|2436.4|2440.5|2437.8|2439.3|2435.9|4
1768362920000|2026-01-14 03:55:20|2440.7|2436.7|2441.2|2439.7|2441.2|2439.7|2440.2|2436.7|1
1768362930000|2026-01-14 03:55:30|2440.8|2439.3|2442.2|2438.2|2442.2|2439.6|2440.8|2437.6|5
1768362940000|2026-01-14 03:55:40|2441|2439.5|2440.9|2439.4|2442.2|2439.5|2440.9|2438.2|0
1768362950000|2026-01-14 03:55:50|2442.2|2438.2|2442.2|2438.2|2442.2|2438.2|2442.2|2438.2|0
1768362960000|2026-01-14 03:56:00|2441.8|2437.8|2442|2438|2442|2438|2441.6|2437.6|1
1768362970000|2026-01-14 03:56:10|2442.1|2438.1|2443.2|2439.2|2443.2|2439.6|2441.1|2438.1|1
1768362980000|2026-01-14 03:56:20|2443.1|2439.1|2441.8|2440.3|2443.3|2441.1|2441.7|2439.1|2
1768362990000|2026-01-14 03:56:30|2442.8|2438.8|2442.6|2438.6|2442.8|2438.8|2442|2438|1
1768363000000|2026-01-14 03:56:40|2442.5|2438.5|2442|2438|2442.5|2439.3|2440.8|2437.3|2
1768363010000|2026-01-14 03:56:50|2442.3|2438.3|2442.5|2438.5|2443|2439|2442.3|2438.3|2
1768363020000|2026-01-14 03:57:00|2442.8|2438.8|2443|2441.5|2444.2|2441.5|2442.3|2438.8|14
1768363030000|2026-01-14 03:57:10|2444.1|2440.1|2443.5|2439.5|2444.2|2441.5|2442.6|2439.5|5
1768363040000|2026-01-14 03:57:20|2443.6|2439.6|2442.5|2441|2443.8|2441|2442.4|2439.3|0
1768363050000|2026-01-14 03:57:30|2443.1|2441.6|2444|2440|2444.2|2441.6|2443|2440|2
1768363060000|2026-01-14 03:57:40|2443.9|2439.9|2443.8|2439.8|2444|2441.3|2442.8|2439.4|4
1768363070000|2026-01-14 03:57:50|2443.7|2439.7|2449|2445|2449.3|2445.3|2442.8|2439.7|10
1768363080000|2026-01-14 03:58:00|2449.3|2445.3|2455.2|2451.2|2455.2|2452.6|2449.3|2445.3|4
1768363090000|2026-01-14 03:58:10|2454|2452.5|2453.6|2452.1|2455.2|2452.6|2453.6|2450.5|7
1768363100000|2026-01-14 03:58:20|2454.4|2450.4|2454.2|2450.2|2454.4|2450.4|2454|2450|7
1768363110000|2026-01-14 03:58:30|2454.1|2450.1|2453.9|2449.9|2454.2|2450.2|2453.6|2449.6|3
1768363120000|2026-01-14 03:58:40|2452.9|2451.4|2453.1|2449.1|2454|2451.4|2452.9|2449.1|3
1768363130000|2026-01-14 03:58:50|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2452.3|2448.3|1
1768363140000|2026-01-14 03:59:00|2455.1|2451.1|2454.8|2450.8|2455.1|2451.6|2453.1|2450.3|5
1768363150000|2026-01-14 03:59:10|2453.9|2452.4|2453.8|2449.8|2453.9|2452.4|2453.5|2449.8|3
1768363160000|2026-01-14 03:59:20|2455|2451|2452.9|2451.4|2455|2451.6|2452.9|2449.2|4
1768363170000|2026-01-14 03:59:30|2453.2|2451.7|2453.4|2451.9|2455.2|2452.5|2453|2451.2|6
1768363180000|2026-01-14 03:59:40|2452.1|2450.6|2452.1|2450.6|2452.2|2450.7|2452.1|2450.6|4
1768363190000|2026-01-14 03:59:50|2452.2|2450.7|2454.4|2450.4|2454.7|2452.1|2452.2|2449.4|20
1768363200000|2026-01-14 04:00:00|2452.5|2451|2453.2|2449.2|2453.5|2451|2451.4|2448.6|2
1768363210000|2026-01-14 04:00:10|2453.3|2449.3|2453|2449|2453.4|2449.4|2452.9|2448.9|2
1768363220000|2026-01-14 04:00:20|2451.1|2449.6|2452.6|2448.6|2452.7|2449.6|2451.1|2448.6|2
1768363230000|2026-01-14 04:00:30|2453.1|2449.1|2454.2|2450.2|2454.2|2451.5|2453|2449.1|8
1768363240000|2026-01-14 04:00:40|2453|2451.5|2453.3|2451.8|2454.2|2451.8|2453|2450.2|1
1768363250000|2026-01-14 04:00:50|2454.3|2452.8|2453.4|2451.9|2454.3|2452.8|2453.3|2451.8|3
1768363260000|2026-01-14 04:01:00|2455.7|2451.7|2456.1|2452.1|2456.1|2452.1|2455.7|2451.7|2
1768363270000|2026-01-14 04:01:10|2455.1|2453.6|2458.9|2454.9|2458.9|2456.3|2455.1|2453.6|7
1768363280000|2026-01-14 04:01:20|2457.4|2455.9|2457.9|2456.4|2459|2456.4|2457.4|2454.9|4
1768363290000|2026-01-14 04:01:30|2458.2|2456.7|2458|2456.5|2459.2|2456.7|2457.7|2453.7|15
1768363300000|2026-01-14 04:01:40|2458.9|2457.4|2458.1|2456.6|2460|2457.5|2458.1|2455.5|13
1768363310000|2026-01-14 04:01:50|2458.5|2457|2456.8|2452.8|2459.1|2457|2456.8|2452.8|6
1768363320000|2026-01-14 04:02:00|2457.6|2453.6|2457|2453|2458.1|2455.4|2455.1|2452.9|8
1768363330000|2026-01-14 04:02:10|2457.4|2453.4|2459.2|2455.2|2459.9|2457.5|2456.3|2452.8|12
1768363340000|2026-01-14 04:02:20|2459|2455|2459.9|2455.9|2459.9|2455.9|2459|2455|4
1768363350000|2026-01-14 04:02:30|2458.6|2457.1|2460.3|2458.8|2460.3|2458.8|2458.6|2455.9|6
1768363360000|2026-01-14 04:02:40|2460.2|2458.7|2460.3|2458.8|2461.6|2458.9|2459.5|2457.5|9
1768363370000|2026-01-14 04:02:50|2460.4|2458.9|2459.4|2455.4|2461.5|2459|2459.3|2455.3|9
1768363380000|2026-01-14 04:03:00|2459.3|2455.3|2460.2|2456.2|2460.6|2457.7|2459|2455.3|4
1768363390000|2026-01-14 04:03:10|2459.9|2455.9|2460|2456|2460.3|2457.8|2459.3|2455.9|2
1768363400000|2026-01-14 04:03:20|2460.1|2456.1|2460.3|2456.3|2460.5|2458.3|2459|2456.1|2
1768363410000|2026-01-14 04:03:30|2459|2457.5|2459.9|2458.4|2460.3|2458.4|2459|2456.3|4
1768363420000|2026-01-14 04:03:40|2460.1|2458.6|2460.4|2458.9|2460.4|2458.9|2459.9|2458.4|2
1768363430000|2026-01-14 04:03:50|2460.5|2459|2460.9|2456.9|2462.8|2459|2460.3|2456.9|8
1768363440000|2026-01-14 04:04:00|2461.1|2457.1|2462.4|2458.4|2462.4|2459.9|2459.6|2457.1|5
1768363450000|2026-01-14 04:04:10|2462|2458|2461.8|2457.8|2462|2458|2461.8|2457.8|0
1768363460000|2026-01-14 04:04:20|2461.5|2457.5|2462|2458|2462.4|2458.8|2460.3|2457.1|4
1768363470000|2026-01-14 04:04:30|2462.3|2458.3|2461.5|2460|2462.3|2460.6|2461.4|2457.8|4
1768363480000|2026-01-14 04:04:40|2462.9|2458.9|2463.2|2459.2|2463.2|2460.9|2462|2458.9|7
1768363490000|2026-01-14 04:04:50|2462.9|2458.9|2462.8|2458.8|2463|2459|2462.8|2458.8|2
1768363500000|2026-01-14 04:05:00|2462.9|2458.9|2463|2459|2463|2459|2462.9|2458.9|1
1768363510000|2026-01-14 04:05:10|2461.3|2459.8|2461.8|2457.8|2461.9|2459.8|2461.2|2457.8|1
1768363520000|2026-01-14 04:05:20|2461.4|2457.4|2461.1|2457.1|2461.5|2457.5|2461.1|2457.1|1
1768363530000|2026-01-14 04:05:30|2460|2458.5|2459.9|2458.4|2460.1|2458.6|2459.9|2458.4|2
1768363540000|2026-01-14 04:05:40|2459.5|2458|2461.5|2460|2462.9|2460|2459.5|2457|7
1768363550000|2026-01-14 04:05:50|2461.4|2459.9|2461.3|2459.8|2461.4|2459.9|2461.2|2459.7|0
1768363560000|2026-01-14 04:06:00|2462.1|2458.1|2464.8|2460.8|2464.8|2460.8|2461.3|2458|7
1768363570000|2026-01-14 04:06:10|2464.7|2460.7|2463.4|2459.4|2464.7|2461.8|2462.3|2459.4|5
1768363580000|2026-01-14 04:06:20|2463.6|2459.6|2463|2459|2464|2461|2462.3|2459|2
1768363590000|2026-01-14 04:06:30|2462.9|2458.9|2463|2459|2463|2459|2462.9|2458.9|0
1768363600000|2026-01-14 04:06:40|2462.9|2458.9|2461.2|2459.7|2463|2460.1|2461.2|2457.8|1
1768363610000|2026-01-14 04:06:50|2461.5|2457.5|2460|2458.5|2461.5|2459|2460|2457.5|4
1768363620000|2026-01-14 04:07:00|2461|2457|2459.2|2457.7|2461|2457.7|2459.2|2457|18
1768363630000|2026-01-14 04:07:10|2459.3|2457.8|2459.2|2457.7|2459.4|2457.9|2459.2|2457.7|1
1768363640000|2026-01-14 04:07:20|||||||||2
1768363650000|2026-01-14 04:07:30|2458.3|2456.8|2458.9|2457.4|2458.9|2457.4|2458.3|2456.8|13
1768363660000|2026-01-14 04:07:40|2459|2457.5|2460.5|2456.5|2460.5|2457.7|2459|2456.4|1
1768363670000|2026-01-14 04:07:50|2459.1|2457.6|2460.5|2456.5|2460.5|2457.9|2459.1|2456.4|3
1768363680000|2026-01-14 04:08:00|2458.4|2456.9|2458.5|2457|2459.9|2457.1|2458.4|2455.9|7
1768363690000|2026-01-14 04:08:10|2458.6|2457.1|2458.5|2457|2460.2|2457.2|2458.4|2456.2|4
1768363700000|2026-01-14 04:08:20|2458.6|2457.1|2460.4|2456.4|2460.5|2457.9|2458.2|2456.4|2
1768363710000|2026-01-14 04:08:30|2459.4|2457.9|2460.6|2456.6|2460.6|2458.3|2459.4|2456.6|1
1768363720000|2026-01-14 04:08:40|2459.3|2457.8|2459.3|2457.8|2459.3|2457.8|2459.2|2457.7|0
1768363730000|2026-01-14 04:08:50|2459.2|2457.7|2459.2|2457.7|2459.2|2457.7|2459.2|2457.7|0
1768363740000|2026-01-14 04:09:00|2459.3|2457.8|2459.3|2457.8|2459.7|2458.2|2459.3|2457.8|2
1768363750000|2026-01-14 04:09:10|2460|2458.5|2459.9|2458.4|2460.1|2458.6|2459.7|2458.2|4
1768363760000|2026-01-14 04:09:20|2458.3|2454.3|2456.6|2455.1|2458.3|2455.3|2456.4|2454.3|3
1768363770000|2026-01-14 04:09:30|2456.7|2455.2|2456.8|2455.3|2457.3|2455.8|2456.7|2455.2|1
1768363780000|2026-01-14 04:09:40|2457.5|2456|2458.5|2454.5|2459|2456|2457.5|2454.5|1
1768363790000|2026-01-14 04:09:50|2456.9|2455.4|2459|2455|2459.1|2455.4|2456.6|2455|3
1768363800000|2026-01-14 04:10:00|2457.5|2456|2458.6|2457.1|2459.4|2457.3|2457.5|2454.5|1
1768363810000|2026-01-14 04:10:10|2458.5|2457|2457.3|2453.3|2459.7|2457|2456.7|2452.7|7
1768363820000|2026-01-14 04:10:20|2457.2|2453.2|2455.3|2453.8|2457.4|2454.7|2455.3|2453|0
1768363830000|2026-01-14 04:10:30|2455.5|2454|2456.1|2452.1|2456.5|2454|2454.9|2452.1|2
1768363840000|2026-01-14 04:10:40|2455.1|2453.6|2455.5|2454|2455.5|2454|2454.7|2453.2|1
1768363850000|2026-01-14 04:10:50|2457.1|2453.1|2457.5|2453.5|2457.5|2454.7|2454.8|2452|16
1768363860000|2026-01-14 04:11:00|2457.6|2453.6|2457.8|2453.8|2457.8|2454.9|2456.4|2453.6|1
1768363870000|2026-01-14 04:11:10|2456.6|2455.1|2456.2|2454.7|2458|2455.1|2456.2|2453.8|0
1768363890000|2026-01-14 04:11:30|2456|2454.5|2456|2454.5|2456|2454.5|2455.5|2454|2
1768363900000|2026-01-14 04:11:40|2457.7|2453.7|2457.5|2453.5|2457.8|2453.8|2457.4|2453.4|3
1768363910000|2026-01-14 04:11:50|2457.3|2453.3|2457.2|2453.2|2457.3|2453.3|2457.1|2453.1|0
1768363920000|2026-01-14 04:12:00|2457.6|2453.6|2458.9|2454.9|2459.2|2456.4|2456|2453.4|2
1768363930000|2026-01-14 04:12:10|2459|2455|2458.4|2454.4|2459|2455|2458.4|2454.4|1
1768363940000|2026-01-14 04:12:20|2458.1|2454.1|2459|2455|2459|2455|2458|2454|2
1768363950000|2026-01-14 04:12:30|2458.9|2454.9|2458.3|2454.3|2458.9|2454.9|2457.9|2453.9|2
1768363960000|2026-01-14 04:12:40|2458.2|2454.2|2458.7|2454.7|2458.8|2454.8|2458.2|2454.2|3
1768363970000|2026-01-14 04:12:50|2458.6|2454.6|2458.7|2454.7|2458.9|2454.9|2458.6|2454.6|1
1768363980000|2026-01-14 04:13:00|2458.8|2454.8|2458.1|2456.6|2459.2|2456.6|2457.3|2454.6|5
1768363990000|2026-01-14 04:13:10|2458|2456.5|2457.3|2455.8|2458.8|2456.5|2457.3|2454.6|2
1768364000000|2026-01-14 04:13:20|2457.2|2455.7|2457.1|2455.6|2457.3|2455.8|2457.1|2455.6|0
1768364010000|2026-01-14 04:13:30|2457.9|2453.9|2458.5|2454.5|2458.5|2456.2|2455.9|2453.7|8
1768364020000|2026-01-14 04:13:40|2458.4|2454.4|2458.3|2454.3|2458.4|2454.4|2458|2454|0
1768364030000|2026-01-14 04:13:50|2458.4|2454.4|2458.7|2454.7|2458.8|2454.8|2458.3|2454.3|1
1768364040000|2026-01-14 04:14:00|2458.8|2454.8|2459.2|2455.2|2459.2|2456.5|2457.7|2454.8|1
1768364050000|2026-01-14 04:14:10|2457.9|2456.4|2458|2456.5|2459.2|2456.8|2457.9|2455.2|1
1768364060000|2026-01-14 04:14:20|2459|2455|2459|2455|2459|2455|2459|2455|1
1768364070000|2026-01-14 04:14:30|2458.7|2454.7|2458.3|2454.3|2458.7|2454.7|2458.3|2454.3|2
1768364080000|2026-01-14 04:14:40|2458.2|2454.2|2457.7|2453.7|2458.2|2454.2|2457.7|2453.7|0
1768364090000|2026-01-14 04:14:50|2457.9|2453.9|2457.8|2453.8|2457.9|2453.9|2457.5|2453.5|0
1768364100000|2026-01-14 04:15:00|2456.3|2454.8|2456.9|2455.4|2457.7|2455.4|2456.3|2453.6|0
1768364110000|2026-01-14 04:15:10|2457|2455.5|2457.3|2455.8|2457.3|2455.8|2457|2455.5|0
1768364120000|2026-01-14 04:15:20|2459.8|2456|2458.1|2456.6|2460|2456.8|2457.8|2455.9|7
1768364130000|2026-01-14 04:15:30|2458|2456.5|2458.1|2456.6|2458.3|2456.8|2458|2456.5|2
1768364140000|2026-01-14 04:15:40|2460.1|2456.1|2457.9|2453.9|2460.1|2456.5|2457.7|2453.8|6
1768364150000|2026-01-14 04:15:50|2457.8|2453.8|2459.5|2458|2459.5|2458|2457.3|2453.8|4
1768364160000|2026-01-14 04:16:00|2459.6|2458.1|2464.5|2460.5|2464.5|2460.7|2459.5|2457.6|15
1768364170000|2026-01-14 04:16:10|2463.3|2461.8|2463.1|2461.6|2464.5|2461.8|2462.9|2458.9|2
1768364180000|2026-01-14 04:16:20|2464.1|2460.1|2461.8|2457.8|2464.1|2460.8|2461.8|2457.8|6
1768364190000|2026-01-14 04:16:30|2462|2458|2460.4|2458.9|2462|2458.9|2460.3|2457.1|2
1768364200000|2026-01-14 04:16:40|2460.3|2458.8|2462.1|2458.1|2462.1|2459.8|2460.2|2458.1|6
1768364210000|2026-01-14 04:16:50|2461|2459.5|2462|2458|2462|2459.7|2460.5|2457.8|1
1768364220000|2026-01-14 04:17:00|2460.8|2459.3|2460.7|2459.2|2460.8|2459.3|2460.6|2459.1|0
1768364230000|2026-01-14 04:17:10|2460.3|2458.8|2461|2457|2461.2|2458.8|2459.7|2456.9|4
1768364240000|2026-01-14 04:17:20|2459.7|2458.2|2460|2458.5|2461.1|2458.5|2459.2|2456.5|1
1768364250000|2026-01-14 04:17:30|2461.7|2457.7|2459.9|2458.4|2461.7|2458.5|2459.9|2457.3|0
1768364260000|2026-01-14 04:17:40|2460.1|2458.6|2460.1|2458.6|2460.1|2458.6|2460.1|2458.6|1
1768364270000|2026-01-14 04:17:50|2460.3|2458.8|2460.2|2458.7|2460.3|2458.8|2460.2|2458.7|0
1768364280000|2026-01-14 04:18:00|2460.3|2458.8|2462.8|2458.8|2463.3|2460.3|2459|2456.4|13
1768364290000|2026-01-14 04:18:10|2462.2|2458.2|2461.6|2460.1|2462.5|2460.1|2461|2458.2|2
1768364300000|2026-01-14 04:18:20|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1768364310000|2026-01-14 04:18:30|2461.5|2460|2460.7|2459.2|2462.6|2460|2460.7|2458.5|1
1768364320000|2026-01-14 04:18:40|2461.6|2457.6|2461.3|2457.3|2461.7|2458.6|2460.1|2457.2|3
1768364330000|2026-01-14 04:18:50|2461.4|2457.4|2459.4|2457.9|2461.9|2457.9|2459.3|2457.4|5
1768364340000|2026-01-14 04:19:00|2459.3|2457.8|2459.4|2457.9|2459.4|2457.9|2459.3|2457.8|0
1768364350000|2026-01-14 04:19:10|2460.8|2456.8|2461.1|2457.1|2461.2|2458|2459.3|2456.8|2
1768364360000|2026-01-14 04:19:20|2460.9|2456.9|2461|2457|2461|2458.1|2459.5|2456.8|0
1768364370000|2026-01-14 04:19:30|2459.4|2457.9|2459.6|2458.1|2460.8|2458.1|2459.2|2456.8|0
1768364380000|2026-01-14 04:19:40|2459.4|2457.9|2459.2|2455.2|2459.5|2458|2458.5|2454.5|3
1768364390000|2026-01-14 04:19:50|2459.1|2455.1|2459|2455|2459.4|2456.6|2458|2454.6|0
1768364400000|2026-01-14 04:20:00|2459.1|2455.1|2456|2452|2459.2|2456.1|2455.7|2451.7|4
1768364410000|2026-01-14 04:20:10|2456.1|2452.1|2454.4|2452.9|2456.1|2452.9|2453.3|2449.3|13
1768364430000|2026-01-14 04:20:30|2454.3|2452.8|2453.8|2449.8|2454.3|2452.8|2453.1|2449.1|5
1768364440000|2026-01-14 04:20:40|2453.9|2449.9|2454.2|2450.2|2454.4|2450.4|2453.9|2449.9|2
1768364450000|2026-01-14 04:20:50|2451.6|2450.1|2453.9|2449.9|2453.9|2450.1|2451.6|2449.9|1
1768364460000|2026-01-14 04:21:00|2454|2450|2454.5|2450.5|2454.7|2450.7|2454|2450|1
1768364470000|2026-01-14 04:21:10|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|0
1768364480000|2026-01-14 04:21:20|2453.5|2449.5|2450|2446|2453.5|2449.5|2449.6|2445.6|23
1768364490000|2026-01-14 04:21:30|2449.9|2445.9|2450.4|2446.4|2450.4|2446.4|2449.6|2445.6|1
1768364500000|2026-01-14 04:21:40|2450.9|2446.9|2449.8|2448.3|2450.9|2448.3|2447.8|2443.8|39
1768364510000|2026-01-14 04:21:50|2449.4|2447.9|2449.8|2448.3|2449.8|2448.3|2449.4|2447.9|1
1768364520000|2026-01-14 04:22:00|2449.3|2447.8|2449.5|2448|2450.9|2448|2449.3|2446.8|3
1768364530000|2026-01-14 04:22:10|2449.4|2447.9|2450|2446|2450.9|2447.9|2449.4|2445.9|4
1768364540000|2026-01-14 04:22:20|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|3
1768364550000|2026-01-14 04:22:30|2450.2|2446.2|2449.8|2445.8|2450.2|2446.2|2449.8|2445.8|0
1768364560000|2026-01-14 04:22:40|2450|2446|2450.4|2446.4|2450.5|2446.5|2450|2446|3
1768364570000|2026-01-14 04:22:50|2450.1|2446.1|2450.9|2446.9|2451.1|2447.1|2449.7|2445.7|3
1768364580000|2026-01-14 04:23:00|2451|2447|2452.9|2448.9|2453.8|2449.8|2450.9|2446.9|10
1768364590000|2026-01-14 04:23:10|2452.8|2448.8|2451.5|2447.5|2452.8|2448.8|2451.5|2447.5|0
1768364600000|2026-01-14 04:23:20|2451.4|2447.4|2450.5|2446.5|2451.4|2447.4|2450.5|2446.5|1
1768364610000|2026-01-14 04:23:30|2450.8|2446.8|2450.9|2446.9|2450.9|2446.9|2450.8|2446.8|1
1768364630000|2026-01-14 04:23:50|2451|2447|2452.2|2448.2|2452.5|2449.7|2451|2447|1
1768364640000|2026-01-14 04:24:00|2452.3|2448.3|2453.8|2449.8|2453.8|2449.8|2452.3|2448.3|3
1768364650000|2026-01-14 04:24:10|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|0
1768364660000|2026-01-14 04:24:20|2454|2450|2453.9|2449.9|2454|2450|2453.8|2449.8|0
1768364670000|2026-01-14 04:24:30|2454.2|2450.2|2455.2|2451.2|2455.2|2451.2|2454.2|2450.2|4
1768364680000|2026-01-14 04:24:40|2455.6|2451.6|2456.3|2452.3|2456.3|2452.9|2454.4|2451.6|1
1768364690000|2026-01-14 04:24:50|2456.4|2452.4|2456.5|2452.5|2456.5|2453.9|2455.2|2452.1|1
1768364700000|2026-01-14 04:25:00|2454.6|2453.1|2455|2453.5|2455|2453.5|2454.6|2453.1|1
1768364710000|2026-01-14 04:25:10|2456|2452|2454.3|2450.3|2456|2452.8|2454.3|2450.3|2
1768364720000|2026-01-14 04:25:20|2454.5|2450.5|2454.6|2450.6|2454.6|2450.6|2454.5|2450.5|0
1768364730000|2026-01-14 04:25:30|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|0
1768364740000|2026-01-14 04:25:40|2454.4|2450.4|2453.1|2449.1|2454.4|2450.4|2453.1|2449.1|0
1768364760000|2026-01-14 04:26:00|2452.9|2448.9|2452.7|2448.7|2452.9|2448.9|2451.8|2447.8|1
1768364770000|2026-01-14 04:26:10|2452.8|2448.8|2452.7|2448.7|2452.9|2448.9|2452.3|2448.3|0
1768364780000|2026-01-14 04:26:20|2452.6|2448.6|2451.5|2450|2453|2450|2451.5|2448.6|0
1768364790000|2026-01-14 04:26:30|2452.5|2448.5|2452.5|2448.5|2452.6|2449.5|2451|2448.5|3
1768364800000|2026-01-14 04:26:40|2452.7|2448.7|2452.5|2448.5|2452.8|2448.8|2452.5|2448.5|1
1768364810000|2026-01-14 04:26:50|2452.8|2448.8|2452.5|2448.5|2452.8|2449.5|2451|2448.5|5
1768364820000|2026-01-14 04:27:00|2452.2|2448.2|2452.4|2448.4|2452.4|2449.4|2450.9|2448.2|2
1768364830000|2026-01-14 04:27:10|2452.2|2448.2|2453|2449|2453|2449.9|2451.4|2448|0
1768364840000|2026-01-14 04:27:20|||||||||1
1768364850000|2026-01-14 04:27:30|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1768364860000|2026-01-14 04:27:40|2452|2448|2452.9|2448.9|2453|2450.1|2451.4|2448|2
1768364880000|2026-01-14 04:28:00|2452.3|2448.3|2451.5|2450|2452.9|2450|2451.4|2448|0
1768364890000|2026-01-14 04:28:10|2451.4|2449.9|2452.2|2448.2|2452.3|2449.9|2451.4|2448.2|1
1768364900000|2026-01-14 04:28:20|2452|2448|2450.2|2448.7|2452|2448.7|2449.9|2448|8
1768364910000|2026-01-14 04:28:30|2451.4|2447.4|2451.6|2447.6|2451.6|2447.6|2451.4|2447.4|0
1768364920000|2026-01-14 04:28:40|2451.2|2447.2|2451|2447|2451.2|2447.2|2451|2447|2
1768364930000|2026-01-14 04:28:50|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|0
1768364940000|2026-01-14 04:29:00|2450.7|2446.7|2450.8|2446.8|2451|2447|2450.7|2446.7|1
1768364950000|2026-01-14 04:29:10|2450.9|2446.9|2451|2447|2451|2447|2450.8|2446.8|0
1768364960000|2026-01-14 04:29:20|2450.9|2446.9|2451|2447|2451|2447|2450.8|2446.8|0
1768364970000|2026-01-14 04:29:30|2450.9|2446.9|2451|2447|2451|2447|2450.9|2446.9|0
1768364980000|2026-01-14 04:29:40|2450.9|2446.9|2451.8|2447.8|2451.8|2447.8|2450.8|2446.8|1
1768364990000|2026-01-14 04:29:50|2451.9|2447.9|2452.4|2448.4|2452.4|2448.4|2451.8|2447.8|0
1768365000000|2026-01-14 04:30:00|2452.8|2448.8|2452.5|2448.5|2452.8|2448.8|2452.5|2448.5|0
1768365010000|2026-01-14 04:30:10|2452.9|2448.9|2451.8|2447.8|2452.9|2448.9|2451.8|2447.8|2
1768365020000|2026-01-14 04:30:20|2451.9|2447.9|2451.6|2447.6|2451.9|2447.9|2451.6|2447.6|1
1768365030000|2026-01-14 04:30:30|2451.5|2447.5|2451|2447|2451.8|2447.8|2451|2447|0
1768365040000|2026-01-14 04:30:40|2451.1|2447.1|2451.2|2447.2|2451.2|2447.2|2451|2447|0
1768365050000|2026-01-14 04:30:50|2451.1|2447.1|2451.5|2447.5|2451.6|2447.6|2451|2447|0
1768365060000|2026-01-14 04:31:00|2451.6|2447.6|2451.9|2447.9|2452|2448|2451.6|2447.6|1
1768365070000|2026-01-14 04:31:10|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2
1768365080000|2026-01-14 04:31:20|2449.1|2447.6|2447.8|2446.3|2449.3|2447.6|2447.8|2445.3|6
1768365090000|2026-01-14 04:31:30|2448.1|2446.6|2448.9|2444.9|2448.9|2446.6|2448|2444.3|1
1768365100000|2026-01-14 04:31:40|2449|2445|2448.9|2444.9|2449.2|2445.2|2448.9|2444.9|0
1768365110000|2026-01-14 04:31:50|2449.1|2445.1|2449.6|2445.6|2449.6|2445.6|2449.1|2445.1|0
1768365120000|2026-01-14 04:32:00|2450.4|2446.4|2449.2|2445.2|2450.4|2446.4|2449|2445|1
1768365130000|2026-01-14 04:32:10|2448.7|2444.7|2450|2446|2450|2446|2448.4|2444.4|1
1768365140000|2026-01-14 04:32:20|2450.2|2446.2|2450.3|2446.3|2450.3|2446.3|2450.1|2446.1|0
1768365150000|2026-01-14 04:32:30|2450.1|2446.1|2450.3|2446.3|2450.3|2446.3|2450.1|2446.1|0
1768365160000|2026-01-14 04:32:40|2451|2447|2452.5|2448.5|2452.5|2448.5|2451|2447|6
1768365170000|2026-01-14 04:32:50|2452.4|2448.4|2452.5|2448.5|2452.5|2448.5|2452.4|2448.4|0
1768365180000|2026-01-14 04:33:00|2452.4|2448.4|2452.4|2448.4|2452.5|2448.5|2452.4|2448.4|0
1768365190000|2026-01-14 04:33:10|2452.3|2448.3|2451.5|2450|2452.4|2450|2451.4|2448.3|4
1768365210000|2026-01-14 04:33:30|2452|2450.5|2452.9|2451.4|2454.5|2451.5|2452|2450.4|1
1768365220000|2026-01-14 04:33:40|2454.7|2450.7|2454.5|2450.5|2454.7|2450.7|2454.4|2450.4|1
1768365230000|2026-01-14 04:33:50|2454.4|2450.4|2454.6|2450.6|2454.6|2450.6|2454.4|2450.4|1
1768365240000|2026-01-14 04:34:00|2454.8|2450.8|2454.9|2450.9|2454.9|2450.9|2454.8|2450.8|0
1768365250000|2026-01-14 04:34:10|2455.3|2451.3|2455.2|2451.2|2455.3|2451.3|2455.2|2451.2|0
1768365260000|2026-01-14 04:34:20|2455.3|2451.3|2455.4|2451.4|2455.4|2451.4|2455.3|2451.3|0
1768365270000|2026-01-14 04:34:30|2455.9|2451.9|2456.1|2452.1|2456.1|2452.1|2455.9|2451.9|0
1768365280000|2026-01-14 04:34:40|2455.1|2453.6|2455.3|2453.8|2456.2|2453.9|2455.1|2452.2|1
1768365290000|2026-01-14 04:34:50|2455.4|2453.9|2456|2454.5|2456.1|2454.6|2455.3|2453.8|3
1768365310000|2026-01-14 04:35:10|2455.8|2451.8|2454.2|2452.7|2455.8|2452.7|2454.2|2451.6|3
1768365320000|2026-01-14 04:35:20|2454.1|2452.6|2456.4|2452.4|2456.5|2452.7|2454.1|2452.4|1
1768365330000|2026-01-14 04:35:30|2456.3|2452.3|2454.9|2453.4|2456.3|2453.4|2454.5|2451.9|0
1768365340000|2026-01-14 04:35:40|2457.1|2453.1|2457.4|2453.4|2457.5|2453.5|2457.1|2453.1|1
1768365350000|2026-01-14 04:35:50|2457.5|2453.5|2458|2454|2458|2454.9|2456.4|2453.5|0
1768365360000|2026-01-14 04:36:00|2456.4|2454.9|2456.4|2454.9|2456.4|2454.9|2456.3|2454.8|6
1768365370000|2026-01-14 04:36:10|2456.7|2455.2|2456.6|2455.1|2456.7|2455.2|2456.6|2455.1|0
1768365380000|2026-01-14 04:36:20|2456.7|2455.2|2456.7|2455.2|2456.8|2455.3|2456.3|2454.8|5
1768365390000|2026-01-14 04:36:30|2458|2454|2455.9|2454.4|2458.4|2456.3|2455.9|2454|2
1768365400000|2026-01-14 04:36:40|2456.8|2455.3|2455.8|2454.3|2457.4|2455.3|2455.8|2453.4|4
1768365410000|2026-01-14 04:36:50|2457.4|2453.4|2457|2453|2457.4|2453.4|2456|2452|1
1768365420000|2026-01-14 04:37:00|2457.6|2453.6|2457.6|2453.6|2457.6|2455|2456.5|2453.6|3
1768365430000|2026-01-14 04:37:10|2456.4|2454.9|2457.9|2453.9|2458.3|2455.5|2456.4|2453.9|3
1768365440000|2026-01-14 04:37:20|2458|2454|2459.1|2455.1|2459.1|2455.1|2458|2454|1
1768365450000|2026-01-14 04:37:30|2459|2455|2458.2|2454.2|2459|2455.7|2456.9|2454.1|1
1768365460000|2026-01-14 04:37:40|2458.1|2454.1|2457.3|2453.3|2458.2|2455.5|2456.9|2453.3|7
1768365470000|2026-01-14 04:37:50|2458.1|2454.1|2457.9|2453.9|2458.1|2455.7|2456.7|2453.8|4
1768365480000|2026-01-14 04:38:00|2458.1|2454.1|2458.1|2454.1|2459|2455.7|2456.7|2454.1|4
1768365490000|2026-01-14 04:38:10|2458.2|2454.2|2458|2456.5|2458.8|2456.5|2457.4|2454.2|2
1768365500000|2026-01-14 04:38:20|2459.2|2455.2|2459|2455|2459.2|2456.5|2457.6|2453.6|0
1768365510000|2026-01-14 04:38:30|2458.9|2454.9|2458.2|2456.7|2459.2|2456.7|2457.4|2454.8|5
1768365520000|2026-01-14 04:38:40|2458.4|2456.9|2460.6|2456.6|2460.9|2458.2|2458.2|2456.1|5
1768365530000|2026-01-14 04:38:50|2460.4|2456.4|2457.5|2456|2460.4|2456.4|2457.5|2455.5|3
1768365540000|2026-01-14 04:39:00|2458.1|2454.1|2458.3|2456.8|2459.8|2456.8|2457|2454.1|7
1768365550000|2026-01-14 04:39:10|2460|2456|2458.7|2457.2|2460.4|2457.2|2458.7|2456|0
1768365560000|2026-01-14 04:39:20|2460.4|2456.4|2460.3|2456.3|2460.4|2456.4|2460.1|2456.1|1
1768365570000|2026-01-14 04:39:30|2460.1|2456.1|2458.4|2456.9|2460.4|2456.9|2458.4|2456.1|2
1768365580000|2026-01-14 04:39:40|2458|2456.5|2458.9|2454.9|2459.2|2456.5|2458|2454.9|4
1768365590000|2026-01-14 04:39:50|2457.2|2455.7|2460.1|2456.1|2460.2|2456.2|2457.2|2454.1|3
1768365600000|2026-01-14 04:40:00|2460|2456|2458.8|2454.8|2460|2456|2458.8|2454.8|0
1768365610000|2026-01-14 04:40:10|2457.1|2453.1|2458.7|2454.7|2459|2455|2457.1|2453.1|0
1768365620000|2026-01-14 04:40:20|2456.7|2455.2|2458.6|2454.6|2458.7|2455.6|2456.7|2454.6|4
1768365630000|2026-01-14 04:40:30|2458.7|2454.7|2459.2|2455.2|2459.2|2455.2|2458.7|2454.7|0
1768365640000|2026-01-14 04:40:40|2459.1|2455.1|2459.6|2455.6|2459.6|2455.6|2458.8|2454.8|0
1768365650000|2026-01-14 04:40:50|2459.7|2455.7|2459.1|2455.1|2459.7|2455.7|2458.3|2454.3|3
1768365660000|2026-01-14 04:41:00|2459.6|2455.6|2459.9|2455.9|2460|2456|2459.3|2455.3|2
1768365670000|2026-01-14 04:41:10|2460|2456|2459.8|2455.8|2460|2456|2459.8|2455.8|1
1768365680000|2026-01-14 04:41:20|2459.1|2457.6|2459.5|2455.5|2459.9|2457.6|2459.1|2455.5|2
1768365690000|2026-01-14 04:41:30|2459.4|2455.4|2458.7|2454.7|2459.6|2456.8|2458.2|2454.7|0
1768365700000|2026-01-14 04:41:40|2458.8|2454.8|2458.7|2454.7|2458.8|2454.8|2458.7|2454.7|0
1768365710000|2026-01-14 04:41:50|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|0
1768365720000|2026-01-14 04:42:00|2458.5|2454.5|2458.3|2454.3|2458.5|2454.5|2458.3|2454.3|0
1768365730000|2026-01-14 04:42:10|2456.4|2454.9|2457.2|2453.2|2457.2|2454.9|2456.4|2453.1|0
1768365760000|2026-01-14 04:42:40|2456.9|2452.9|2456.7|2452.7|2456.9|2452.9|2455.8|2451.8|0
1768365770000|2026-01-14 04:42:50|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|0
1768365780000|2026-01-14 04:43:00|2456.4|2452.4|2456.1|2452.1|2456.4|2452.4|2455.9|2451.9|0
1768365790000|2026-01-14 04:43:10|2454.2|2452.7|2455.3|2451.3|2455.3|2452.7|2453.4|2451.1|1
1768365800000|2026-01-14 04:43:20|2455.2|2451.2|2454.9|2450.9|2455.2|2451.2|2454.9|2450.9|0
1768365810000|2026-01-14 04:43:30|2453.7|2452.2|2456.2|2452.2|2456.2|2453.6|2453.6|2450.9|4
1768365820000|2026-01-14 04:43:40|2455.6|2451.6|2455.4|2451.4|2455.7|2451.7|2455.4|2451.4|0
1768365830000|2026-01-14 04:43:50|2455.3|2451.3|2454.9|2450.9|2455.3|2451.3|2454.9|2450.9|0
1768365840000|2026-01-14 04:44:00|2453.6|2452.1|2453.4|2451.9|2453.6|2452.1|2453.3|2451.8|3
1768365850000|2026-01-14 04:44:10|2453.3|2451.8|2453.4|2451.9|2453.4|2451.9|2453.3|2451.8|0
1768365860000|2026-01-14 04:44:20|2453.3|2451.8|2453.4|2451.9|2453.4|2451.9|2453.3|2451.8|0
1768365880000|2026-01-14 04:44:40|2453.5|2452|2453.5|2452|2453.5|2452|2453.4|2451.9|0
1768365890000|2026-01-14 04:44:50|2453.4|2451.9|2453.4|2451.9|2453.4|2451.9|2453.4|2451.9|0
1768365900000|2026-01-14 04:45:00|2454.8|2450.8|2452.6|2448.6|2454.8|2451.9|2452.6|2448.6|7
1768365910000|2026-01-14 04:45:10|2452.8|2448.8|2451.7|2447.7|2452.8|2449.4|2449.7|2446.7|3
1768365920000|2026-01-14 04:45:20|2452.1|2448.1|2452|2448|2452.5|2448.5|2450.8|2446.8|0
1768365930000|2026-01-14 04:45:30|2452.2|2448.2|2452.1|2448.1|2452.3|2448.3|2452|2448|0
1768365940000|2026-01-14 04:45:40|2452.2|2448.2|2452.8|2448.8|2452.8|2448.8|2452.1|2448.1|0
1768365950000|2026-01-14 04:45:50|2452.9|2448.9|2453.7|2449.7|2453.7|2449.7|2452.9|2448.9|1
1768365960000|2026-01-14 04:46:00|2453.9|2449.9|2452.4|2450.9|2454.3|2450.9|2452.4|2449.2|1
1768365970000|2026-01-14 04:46:10|2452.6|2451.1|2454.5|2450.5|2454.6|2451.4|2452.6|2449.9|1
1768365980000|2026-01-14 04:46:20|2453.5|2452|2453.9|2452.4|2454.9|2452.4|2453.5|2450.9|0
1768365990000|2026-01-14 04:46:30|2454|2452.5|2454|2452.5|2454|2452.5|2454|2452.5|0
1768366000000|2026-01-14 04:46:40|2454.3|2452.8|2454.3|2452.8|2454.3|2452.8|2454.3|2452.8|0
1768366010000|2026-01-14 04:46:50|2454|2452.5|2452.7|2448.7|2454.7|2452.8|2452.7|2448.7|7
1768366020000|2026-01-14 04:47:00|2453.7|2449.7|2453.4|2449.4|2453.7|2449.7|2452.5|2448.5|0
1768366030000|2026-01-14 04:47:10|2453.2|2449.2|2451.6|2450.1|2453.3|2450.2|2451.6|2449.1|0
1768366040000|2026-01-14 04:47:20|2453.1|2449.1|2451.6|2447.6|2453.1|2450.3|2451.1|2447.6|3
1768366050000|2026-01-14 04:47:30|2451.5|2447.5|2447.6|2443.6|2451.5|2448.6|2447.6|2443.6|7
1768366060000|2026-01-14 04:47:40|2448.1|2444.1|2447|2443|2449|2445|2447|2443|12
1768366070000|2026-01-14 04:47:50|2447.2|2443.2|2449.6|2445.6|2449.6|2446.4|2447.2|2443.2|4
1768366080000|2026-01-14 04:48:00|2449.7|2445.7|2449.9|2445.9|2449.9|2445.9|2449.5|2445.5|1
1768366090000|2026-01-14 04:48:10|2450|2446|2450.9|2446.9|2450.9|2446.9|2450|2446|1
1768366100000|2026-01-14 04:48:20|2450.8|2446.8|2450.5|2446.5|2450.8|2446.8|2450.4|2446.4|0
1768366110000|2026-01-14 04:48:30|2450.4|2446.4|2451.4|2447.4|2451.5|2447.5|2450.4|2446.4|0
1768366120000|2026-01-14 04:48:40|2452|2448|2452.6|2451.1|2454|2451.1|2451.7|2447.7|1
1768366130000|2026-01-14 04:48:50|||||||||1
1768366140000|2026-01-14 04:49:00|2453.6|2449.6|2452.7|2451.2|2453.6|2451.2|2452.7|2449.6|0
1768366160000|2026-01-14 04:49:20|2454.3|2450.3|2454.8|2450.8|2454.9|2452.3|2453.5|2450.3|1
1768366170000|2026-01-14 04:49:30|2454.4|2450.4|2454.6|2450.6|2454.7|2451.7|2453.2|2450.1|2
1768366200000|2026-01-14 04:50:00|2453.3|2451.8|2453|2449|2453.5|2451.8|2452.6|2448.6|1
1768366210000|2026-01-14 04:50:10|2453.9|2452.4|2453.3|2449.3|2453.9|2452.4|2453.3|2449.3|6
1768366220000|2026-01-14 04:50:20|2453.6|2449.6|2453.7|2449.7|2453.7|2449.7|2453.6|2449.6|1
1768366230000|2026-01-14 04:50:30|2453.8|2449.8|2451.7|2450.2|2454|2450.8|2451.7|2448.7|1
1768366240000|2026-01-14 04:50:40|2452.8|2448.8|2451.9|2447.9|2452.8|2448.8|2451.9|2447.9|0
1768366260000|2026-01-14 04:51:00|2452|2448|2451.4|2447.4|2452.1|2448.1|2451.4|2447.4|1
1768366270000|2026-01-14 04:51:10|2451.5|2447.5|2450.1|2448.6|2451.6|2448.6|2450.1|2447.2|0
1768366280000|2026-01-14 04:51:20|2452.6|2448.5|2451.8|2447.8|2452.6|2448.5|2450.9|2446.9|4
1768366300000|2026-01-14 04:51:40|2452.4|2448.4|2452.4|2448.4|2452.5|2449.5|2451|2448.2|1
1768366310000|2026-01-14 04:51:50|2452.5|2448.5|2453|2449|2453.7|2449.7|2452.5|2448.5|0
1768366320000|2026-01-14 04:52:00|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|0
1768366330000|2026-01-14 04:52:10|2453.2|2449.2|2454.1|2450.1|2454.3|2450.3|2453.2|2449.2|1
1768366340000|2026-01-14 04:52:20|2453.9|2449.9|2452.4|2450.9|2453.9|2451.1|2452.4|2449.9|0
1768366350000|2026-01-14 04:52:30|2452.3|2448.3|2452.3|2450.8|2452.6|2450.8|2452.1|2448.1|8
1768366360000|2026-01-14 04:52:40|2453.8|2449.8|2454|2450|2454|2450.9|2452.4|2449.8|0
1768366380000|2026-01-14 04:53:00|2453.9|2449.9|2452.2|2450.7|2453.9|2450.7|2452.2|2449.8|0
1768366390000|2026-01-14 04:53:10|2453.9|2449.9|2452.6|2448.6|2453.9|2449.9|2451.8|2447.8|3
1768366400000|2026-01-14 04:53:20|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|0
1768366410000|2026-01-14 04:53:30|2453|2449|2453|2449|2453|2449|2453|2449|0
1768366420000|2026-01-14 04:53:40|2453.5|2449.5|2453.5|2449.5|2453.7|2449.7|2453.4|2449.4|1
1768366430000|2026-01-14 04:53:50|2453.6|2449.6|2452.5|2451|2453.7|2451|2452.5|2449.6|0
1768366440000|2026-01-14 04:54:00|2453.1|2451.6|2453.3|2451.8|2454.5|2451.8|2452.5|2450.2|1
1768366450000|2026-01-14 04:54:10|2453.4|2451.9|2453.7|2452.2|2453.7|2452.2|2453.4|2451.9|0
1768366460000|2026-01-14 04:54:20|2453.8|2452.3|2453.8|2452.3|2453.8|2452.3|2453.8|2452.3|4
1768366470000|2026-01-14 04:54:30|2456.1|2454.6|2456|2454.5|2456.1|2454.6|2456|2454.5|2
1768366480000|2026-01-14 04:54:40|||||||||2
1768366490000|2026-01-14 04:54:50|2454.3|2452.8|2455.6|2451.6|2456.4|2452.8|2454.3|2451.5|0
1768366500000|2026-01-14 04:55:00|2455.7|2451.7|2456.4|2452.4|2456.5|2452.5|2455.7|2451.7|1
1768366510000|2026-01-14 04:55:10|2456.3|2452.3|2455.7|2451.7|2456.4|2453.1|2454.6|2451.7|1
1768366520000|2026-01-14 04:55:20|2455.8|2451.8|2454.8|2450.8|2455.8|2452.9|2454.4|2450.8|2
1768366530000|2026-01-14 04:55:30|2452.6|2451.1|2453.6|2449.6|2453.6|2451.1|2452.6|2449.5|6
1768366540000|2026-01-14 04:55:40|2453.2|2449.2|2453.2|2449.2|2453.4|2449.4|2453.1|2449.1|1
1768366560000|2026-01-14 04:56:00|2452.5|2448.5|2453|2449|2453.1|2449.1|2452.5|2448.5|1
1768366570000|2026-01-14 04:56:10|2453.1|2449.1|2453.3|2449.3|2453.5|2449.5|2453.1|2449.1|0
1768366580000|2026-01-14 04:56:20|2453.5|2449.5|2453.7|2449.7|2453.8|2449.8|2453.3|2449.3|0
1768366590000|2026-01-14 04:56:30|2453.6|2449.6|2454.1|2450.1|2454.1|2450.8|2452.3|2449.6|0
1768366600000|2026-01-14 04:56:40|2454.2|2450.2|2453.1|2449.1|2454.2|2451|2452.5|2448.7|1
1768366610000|2026-01-14 04:56:50|2453.3|2449.3|2451.2|2447.2|2453.7|2449.7|2451.2|2447.2|2
1768366620000|2026-01-14 04:57:00|2450|2446|2450.1|2446.1|2450.1|2446.1|2450|2446|0
1768366630000|2026-01-14 04:57:10|2450.9|2446.9|2450.3|2446.3|2450.9|2446.9|2450.3|2446.3|1
1768366640000|2026-01-14 04:57:20|2448.3|2446.8|2449.8|2445.8|2450.4|2446.8|2448.3|2445.7|2
1768366650000|2026-01-14 04:57:30|2449.7|2445.7|2449.2|2445.2|2449.7|2445.7|2448.2|2444.2|6
1768366660000|2026-01-14 04:57:40|2449.3|2445.3|2449.7|2445.7|2449.8|2445.8|2449.3|2445.3|0
1768366670000|2026-01-14 04:57:50|2449.6|2445.6|2450|2446|2450|2446|2449.6|2445.6|0
1768366680000|2026-01-14 04:58:00|2449.8|2445.8|2450.9|2446.9|2450.9|2446.9|2449.7|2445.7|2
1768366690000|2026-01-14 04:58:10|2451|2447|2451|2447|2451|2447|2450.8|2446.8|0
1768366700000|2026-01-14 04:58:20|2451.2|2447.2|2451.4|2447.4|2451.4|2447.6|2449.1|2447.1|0
1768366710000|2026-01-14 04:58:30|2451.3|2447.3|2451.2|2447.2|2451.3|2447.3|2451.2|2447.2|0
1768366720000|2026-01-14 04:58:40|2450|2448.5|2451.2|2447.2|2451.2|2448.5|2450|2447.2|0
1768366730000|2026-01-14 04:58:50|2449.9|2448.4|2449.8|2448.3|2449.9|2448.4|2449.8|2448.3|0
1768366740000|2026-01-14 04:59:00|2449.7|2448.2|2449.8|2448.3|2449.8|2448.3|2449.7|2448.2|0
1768366750000|2026-01-14 04:59:10|2449.6|2448.1|2450.2|2446.2|2450.2|2448.1|2449.5|2445.9|1
1768366760000|2026-01-14 04:59:20|2450.5|2446.5|2449.4|2445.4|2450.5|2446.8|2448.2|2445|1
1768366770000|2026-01-14 04:59:30|2448.4|2446.9|2449.9|2445.9|2450.1|2446.9|2448.4|2445.8|1
1768366780000|2026-01-14 04:59:40|2450|2446|2449.2|2445.2|2450|2446|2447.5|2444.9|0
1768366790000|2026-01-14 04:59:50|2449|2445|2448.5|2444.5|2449.1|2445.8|2446.5|2444.5|6
1768366800000|2026-01-14 05:00:00|2449|2445|2449.5|2445.5|2450|2446.6|2448.1|2444.9|4
1768366810000|2026-01-14 05:00:10|2449.4|2445.4|2449|2445|2449.4|2445.4|2449|2445|0
1768366820000|2026-01-14 05:00:20|2449.1|2445.1|2449.4|2445.4|2449.4|2445.4|2449.1|2445.1|0
1768366830000|2026-01-14 05:00:30|2449.2|2445.2|2450.1|2446.1|2450.6|2446.6|2449.2|2445.2|2
1768366840000|2026-01-14 05:00:40|2450.3|2446.3|2450.2|2446.2|2450.3|2446.3|2450.1|2446.1|0
1768366850000|2026-01-14 05:00:50|2450.1|2446.1|2448.6|2447.1|2450.3|2447.1|2448.6|2445.9|1
1768366860000|2026-01-14 05:01:00|2448.5|2447|2448.2|2444.2|2448.5|2447|2446.5|2443.8|6
1768366870000|2026-01-14 05:01:10|2448.6|2444.6|2448.1|2444.1|2448.6|2445.2|2446.7|2444|0
1768366880000|2026-01-14 05:01:20|2448.3|2444.3|2448.8|2444.8|2448.9|2445.2|2446.7|2444|1
1768366890000|2026-01-14 05:01:30|2451|2447|2451|2447|2451.1|2447.1|2451|2447|13
1768366910000|2026-01-14 05:01:50|2451.1|2447.1|2453.5|2452|2454.4|2452|2450|2447.1|3
1768366920000|2026-01-14 05:02:00|2455|2451|2455.5|2451.5|2455.5|2452.1|2453.6|2451|5
1768366930000|2026-01-14 05:02:10|2455.7|2451.7|2454.1|2450.1|2456|2452.9|2454|2450|3
1768366940000|2026-01-14 05:02:20|2453.9|2449.9|2454|2450|2454.1|2450.1|2453.9|2449.9|0
1768366950000|2026-01-14 05:02:30|2453.8|2449.8|2453.7|2449.7|2453.9|2449.9|2453.5|2449.5|0
1768366960000|2026-01-14 05:02:40|2453.8|2449.8|2454.5|2450.5|2454.6|2450.6|2453.8|2449.8|0
1768366970000|2026-01-14 05:02:50|2454.6|2450.6|2454.5|2450.5|2454.7|2450.7|2454.5|2450.5|0
1768366980000|2026-01-14 05:03:00|2454|2450|2454.9|2450.9|2455.1|2451.1|2454|2450|0
1768366990000|2026-01-14 05:03:10|2454.8|2450.8|2454.1|2450.1|2454.8|2450.8|2453.9|2449.9|2
1768367000000|2026-01-14 05:03:20|2454.4|2450.4|2454.4|2450.4|2454.6|2450.6|2454.1|2450.1|1
1768367010000|2026-01-14 05:03:30|2452.9|2448.9|2451.5|2447.5|2454.2|2450.2|2451.2|2447.2|4
1768367020000|2026-01-14 05:03:40|2451.4|2447.4|2450.5|2446.5|2451.4|2447.4|2450.3|2446.3|0
1768367030000|2026-01-14 05:03:50|2450.4|2446.4|2450.8|2446.8|2450.8|2446.8|2450.4|2446.4|0
1768367040000|2026-01-14 05:04:00|2450.5|2446.5|2449.5|2445.5|2450.5|2446.8|2447.8|2445.3|4
1768367050000|2026-01-14 05:04:10|2449.3|2445.3|2449.5|2445.5|2449.7|2445.7|2449.2|2445.2|0
1768367060000|2026-01-14 05:04:20|2449.4|2445.4|2449.8|2445.8|2450|2446|2449.4|2445.4|0
1768367070000|2026-01-14 05:04:30|2449.9|2445.9|2452.3|2448.3|2452.3|2448.3|2449.7|2445.8|1
1768367080000|2026-01-14 05:04:40|2452.1|2448.1|2452.2|2448.2|2452.4|2448.4|2452.1|2448.1|0
1768367090000|2026-01-14 05:04:50|2450.2|2448.7|2450.9|2446.9|2451|2448.7|2449.8|2446.9|1
1768367100000|2026-01-14 05:05:00|2450.8|2446.8|2449.8|2445.8|2450.8|2447.8|2447.8|2445.3|1
1768367110000|2026-01-14 05:05:10|2449.9|2445.9|2449.6|2445.6|2450.1|2446.1|2449.6|2445.6|0
1768367120000|2026-01-14 05:05:20|2449.4|2445.4|2449.5|2445.5|2450.6|2446.6|2449.1|2445.1|5
1768367130000|2026-01-14 05:05:30|2449.4|2445.4|2449.2|2445.2|2449.4|2445.4|2449.1|2445.1|0
1768367140000|2026-01-14 05:05:40|2449.3|2445.3|2450.8|2446.8|2451|2447|2449.3|2445.3|1
1768367150000|2026-01-14 05:05:50|2450.3|2446.3|2450.6|2446.6|2451.7|2447.7|2450.3|2446.3|0
1768367160000|2026-01-14 05:06:00|2450.5|2446.5|2450|2446|2450.5|2446.5|2449.9|2445.9|0
1768367170000|2026-01-14 05:06:10|2450.1|2446.1|2448.8|2444.8|2450.1|2446.1|2448.5|2444.5|1
1768367180000|2026-01-14 05:06:20|2448.7|2444.7|2448.8|2444.8|2448.8|2444.8|2448.3|2444.3|0
1768367190000|2026-01-14 05:06:30|2449|2445|2449.5|2445.5|2449.5|2445.5|2449|2445|0
1768367200000|2026-01-14 05:06:40|2449.6|2445.6|2447.7|2443.7|2449.7|2445.7|2447.5|2443.5|2
1768367210000|2026-01-14 05:06:50|2447.6|2443.6|2445.6|2441.6|2447.7|2443.7|2445.2|2441.2|6
1768367220000|2026-01-14 05:07:00|2445.5|2441.5|2445.7|2441.7|2445.7|2441.7|2445.5|2441.5|1
1768367230000|2026-01-14 05:07:10|2445.9|2441.9|2446.1|2442.1|2446.1|2442.1|2445.8|2441.8|1
1768367240000|2026-01-14 05:07:20|2446|2442|2445.7|2441.7|2446|2442|2445.6|2441.6|0
1768367250000|2026-01-14 05:07:30|2443.6|2442.1|2445.7|2441.7|2445.7|2442.8|2443.6|2441.6|3
1768367260000|2026-01-14 05:07:40|2444.9|2440.9|2444.9|2440.9|2446.9|2442.9|2443.5|2440.8|2
1768367270000|2026-01-14 05:07:50|2443.7|2442.2|2445.3|2441.3|2445.4|2442.2|2443.7|2441.2|2
1768367280000|2026-01-14 05:08:00|2445.4|2441.4|2445.9|2441.9|2445.9|2441.9|2445.4|2441.4|1
1768367290000|2026-01-14 05:08:10|2446.2|2442.2|2446|2442|2446.3|2442.3|2446|2442|0
1768367300000|2026-01-14 05:08:20|2446.3|2442.3|2442.4|2438.4|2447|2443|2442|2438|5
1768367310000|2026-01-14 05:08:30|2442.5|2438.5|2443.4|2439.4|2443.5|2440.8|2442.2|2438.5|1
1768367320000|2026-01-14 05:08:40|2442.8|2438.8|2442.7|2438.7|2443.5|2441.5|2442.6|2438.7|1
1768367330000|2026-01-14 05:08:50|2442.6|2438.6|2443.7|2439.7|2443.7|2440.5|2441.2|2438.6|1
1768367340000|2026-01-14 05:09:00|2442.3|2440.8|2441.2|2439.7|2442.9|2440.8|2441.2|2438.8|3
1768367350000|2026-01-14 05:09:10|2443.2|2439.2|2443|2439|2443.4|2439.8|2441.3|2439|2
1768367360000|2026-01-14 05:09:20|2443.1|2439.1|2443|2439|2443.1|2439.1|2443|2439|0
1768367370000|2026-01-14 05:09:30|2442.9|2438.9|2442.8|2438.8|2442.9|2439.8|2441.1|2438.8|2
1768367380000|2026-01-14 05:09:40|2442.9|2438.9|2443.1|2439.1|2443.1|2439.1|2442.9|2438.9|0
1768367390000|2026-01-14 05:09:50|2441.9|2440.4|2442.2|2440.7|2444|2440.7|2441.9|2440|1
1768367400000|2026-01-14 05:10:00|2442.1|2440.6|2441.3|2439.8|2442.8|2440.6|2441.3|2438.8|2
1768367410000|2026-01-14 05:10:10|2441.5|2440|2442.7|2438.7|2442.8|2440|2441.3|2438.7|1
1768367420000|2026-01-14 05:10:20|2442.9|2438.9|2443.2|2439.2|2443.2|2439.2|2442.9|2438.9|0
1768367430000|2026-01-14 05:10:30|2442.2|2440.7|2444.2|2440.2|2444.2|2440.7|2442.1|2440.2|3
1768367440000|2026-01-14 05:10:40|2444.4|2440.4|2444.3|2440.3|2444.4|2440.4|2443.6|2439.6|5
1768367450000|2026-01-14 05:10:50|2444.4|2440.4|2444.7|2440.7|2445.3|2441.3|2444.4|2440.4|0
1768367460000|2026-01-14 05:11:00|2444.9|2440.9|2446.2|2442.2|2446.2|2442.2|2444.8|2440.8|8
1768367470000|2026-01-14 05:11:10|2446.3|2442.3|2446.1|2442.1|2446.3|2442.3|2446.1|2442.1|0
1768367480000|2026-01-14 05:11:20|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|1
1768367490000|2026-01-14 05:11:30|2446.1|2442.1|2446.4|2442.4|2446.4|2442.4|2446.1|2442.1|0
1768367500000|2026-01-14 05:11:40|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|0
1768367510000|2026-01-14 05:11:50|2446.4|2442.4|2445|2441|2446.4|2443.4|2444.4|2440.4|2
1768367520000|2026-01-14 05:12:00|2445.1|2441.1|2444.1|2440.1|2445.1|2441.1|2444.1|2440.1|3
1768367530000|2026-01-14 05:12:10|2443.9|2439.9|2444|2440|2444|2440.9|2442.4|2439.9|0
1768367540000|2026-01-14 05:12:20|2443.8|2439.8|2443.5|2439.5|2443.8|2439.8|2443.5|2439.5|0
1768367550000|2026-01-14 05:12:30|2443.6|2439.6|2443.4|2439.4|2443.8|2439.8|2443.4|2439.4|1
1768367560000|2026-01-14 05:12:40|2443.2|2439.2|2440.7|2436.7|2443.2|2439.2|2438.9|2436.4|12
1768367570000|2026-01-14 05:12:50|2443.2|2439.2|2443.4|2441.9|2444.3|2441.9|2443.2|2439.2|3
1768367580000|2026-01-14 05:13:00|2443.2|2441.7|2440.4|2436.4|2443.2|2441.7|2440.4|2436.4|8
1768367590000|2026-01-14 05:13:10|2440.3|2436.3|2440.7|2436.7|2440.7|2436.7|2440.3|2436.3|1
1768367600000|2026-01-14 05:13:20|2439.6|2438.1|2441.6|2437.6|2441.6|2438.1|2439.6|2437.3|1
1768367610000|2026-01-14 05:13:30|2441.8|2437.8|2441.5|2437.5|2441.8|2437.8|2441.5|2437.5|0
1768367620000|2026-01-14 05:13:40|2441.3|2437.3|2442|2438|2442|2439.1|2440.6|2437.2|0
1768367630000|2026-01-14 05:13:50|2442.1|2438.1|2442.4|2440.9|2443.4|2440.9|2442.1|2438.1|0
1768367640000|2026-01-14 05:14:00|2442.8|2441.3|2443.3|2439.3|2443.3|2441.3|2442.8|2439.3|1
1768367650000|2026-01-14 05:14:10|2443.2|2439.2|2442.8|2438.8|2443.2|2440.1|2441.2|2438.8|2
1768367660000|2026-01-14 05:14:20|2441.4|2439.9|2441.3|2439.8|2441.4|2439.9|2441.1|2439.6|0
1768367670000|2026-01-14 05:14:30|2441.2|2439.7|2441.1|2439.6|2441.2|2439.7|2441.1|2439.6|1
1768367680000|2026-01-14 05:14:40|2441|2439.5|2442|2438|2442|2439.6|2440.9|2437.8|2
1768367690000|2026-01-14 05:14:50|2442.3|2438.3|2442.1|2438.1|2442.6|2438.6|2442|2438|1
1768367700000|2026-01-14 05:15:00|2442|2438|2442|2438|2442.1|2438.1|2442|2438|0
1768367710000|2026-01-14 05:15:10|2442.1|2438.1|2442|2438|2442.1|2438.1|2442|2438|0
1768367720000|2026-01-14 05:15:20|2441.2|2437.2|2441.1|2437.1|2441.5|2437.5|2440.2|2436.2|4
1768367730000|2026-01-14 05:15:30|2441|2437|2441.1|2437.1|2442.3|2438.4|2439.8|2436.7|11
1768367740000|2026-01-14 05:15:40|2441.3|2437.3|2440.9|2436.9|2442.2|2438.2|2440.9|2436.9|0
1768367750000|2026-01-14 05:15:50|2440.8|2436.8|2440.7|2436.7|2440.9|2436.9|2440.5|2436.5|0
1768367780000|2026-01-14 05:16:20|2440.5|2436.5|2440.5|2436.5|2440.6|2436.6|2440.5|2436.5|0
1768367790000|2026-01-14 05:16:30|2439.6|2435.6|2438.4|2434.4|2439.6|2435.6|2438.4|2434.4|1
1768367800000|2026-01-14 05:16:40|2438.5|2434.5|2438.4|2434.4|2438.7|2434.7|2438.2|2434.2|0
1768367810000|2026-01-14 05:16:50|2438.6|2434.6|2438.9|2434.9|2438.9|2434.9|2438.6|2434.6|0
1768367820000|2026-01-14 05:17:00|2439|2435|2438.7|2434.7|2439.2|2436|2437.5|2434.7|2
1768367830000|2026-01-14 05:17:10|2438.3|2434.3|2438.1|2434.1|2438.4|2434.4|2438.1|2434.1|0
1768367840000|2026-01-14 05:17:20|2438.2|2434.2|2438|2434|2438.2|2434.2|2438|2434|1
1768367850000|2026-01-14 05:17:30|2436.4|2434.9|2435.8|2431.8|2436.4|2434.9|2435.4|2431.4|2
1768367860000|2026-01-14 05:17:40|2436|2432|2436.6|2432.6|2436.6|2432.6|2434.9|2430.9|8
1768367870000|2026-01-14 05:17:50|2436.5|2432.5|2437.2|2433.2|2437.2|2433.2|2436.5|2432.5|1
1768367880000|2026-01-14 05:18:00|2437.1|2433.1|2437|2433|2437.1|2434.1|2435.6|2433|0
1768367900000|2026-01-14 05:18:20|2437.1|2433.1|2437.3|2433.3|2437.3|2433.3|2437.1|2433.1|0
1768367910000|2026-01-14 05:18:30|||||||||1
1768367920000|2026-01-14 05:18:40|2437.4|2433.4|2437.7|2433.7|2438.2|2434.7|2436.2|2433.4|0
1768367930000|2026-01-14 05:18:50|2437.6|2433.6|2437.7|2433.7|2437.7|2434.4|2435.9|2433.6|1
1768367940000|2026-01-14 05:19:00|2437.6|2433.6|2435.4|2433.9|2437.6|2433.9|2435.4|2432.7|3
1768367950000|2026-01-14 05:19:10|2436.7|2432.7|2437.7|2433.7|2437.7|2434.4|2435.4|2432.7|0
1768367960000|2026-01-14 05:19:20|2437.5|2433.5|2437|2433|2437.5|2433.5|2437|2433|0
1768367970000|2026-01-14 05:19:30|2437.3|2433.3|2437|2433|2437.3|2433.3|2437|2433|0
1768367980000|2026-01-14 05:19:40|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|0
1768367990000|2026-01-14 05:19:50|2437.4|2433.4|2438.4|2434.4|2438.7|2434.7|2436.9|2432.9|4
1768368000000|2026-01-14 05:20:00|2438.5|2434.5|2438.4|2434.4|2438.6|2434.6|2437.7|2433.7|0
1768368010000|2026-01-14 05:20:10|2437.6|2436.1|2438.8|2434.8|2438.8|2436.3|2437.5|2434.5|0
1768368020000|2026-01-14 05:20:20|2437.5|2436|2440|2436|2440.4|2436.7|2437.5|2434.8|4
1768368030000|2026-01-14 05:20:30|2439.2|2435.2|2439.2|2435.2|2439.5|2435.5|2439.2|2435.2|0
1768368040000|2026-01-14 05:20:40|2439.3|2435.3|2439.1|2435.1|2439.5|2435.5|2439.1|2435.1|0
1768368050000|2026-01-14 05:20:50|2438.3|2434.3|2437.9|2433.9|2438.8|2434.8|2437.9|2433.9|11
1768368060000|2026-01-14 05:21:00|2438|2434|2438.2|2434.2|2438.3|2436|2437.5|2433.9|1
1768368070000|2026-01-14 05:21:10|2438.1|2434.1|2434.3|2430.3|2438.1|2434.9|2434|2430|3
1768368080000|2026-01-14 05:21:20|2434.4|2430.4|2433.4|2429.4|2434.4|2430.4|2433.4|2429.4|8
1768368090000|2026-01-14 05:21:30|2433.7|2429.7|2433.9|2429.9|2433.9|2429.9|2433.4|2429.4|2
1768368100000|2026-01-14 05:21:40|2434|2430|2434.4|2430.4|2434.4|2430.4|2433.4|2429.4|1
1768368110000|2026-01-14 05:21:50|2434.1|2430.1|2432.1|2430.6|2434.1|2430.6|2432|2429.4|0
1768368120000|2026-01-14 05:22:00|2431.2|2427.2|2430.7|2426.7|2431.2|2427.2|2430.7|2426.7|6
1768368130000|2026-01-14 05:22:10|2431|2427|2431.9|2427.9|2431.9|2427.9|2431|2427|0
1768368140000|2026-01-14 05:22:20|2432.1|2428.1|2433.2|2429.2|2433.3|2429.3|2432.1|2428.1|1
1768368150000|2026-01-14 05:22:30|2433.1|2429.1|2433.3|2429.3|2433.3|2430.3|2431.6|2429.1|0
1768368160000|2026-01-14 05:22:40|2433.4|2429.4|2433.5|2429.5|2433.5|2429.5|2433.4|2429.4|0
1768368170000|2026-01-14 05:22:50|2433.7|2429.7|2434|2430|2434|2430|2433.5|2429.5|1
1768368180000|2026-01-14 05:23:00|2434.1|2430.1|2434.2|2430.2|2434.2|2430.2|2434.1|2430.1|0
1768368190000|2026-01-14 05:23:10|2434.1|2430.1|2434|2430|2434.1|2430.1|2434|2430|1
1768368200000|2026-01-14 05:23:20|||||||||1
1768368210000|2026-01-14 05:23:30|2432.7|2431.2|2433.2|2429.2|2434.3|2431.8|2432.7|2429|7
1768368220000|2026-01-14 05:23:40|2433.3|2429.3|2433.4|2429.4|2433.4|2429.4|2433.3|2429.3|0
1768368230000|2026-01-14 05:23:50|2433.9|2429.9|2434.5|2430.5|2434.5|2430.5|2433.9|2429.9|0
1768368240000|2026-01-14 05:24:00|2434.4|2430.4|2433.6|2429.6|2434.4|2430.4|2433|2429|0
1768368250000|2026-01-14 05:24:10|2433.5|2429.5|2432.8|2428.8|2433.5|2429.5|2432.7|2428.7|0
1768368270000|2026-01-14 05:24:30|2433.6|2429.6|2433.9|2429.9|2434.1|2430.1|2433.6|2429.6|3
1768368280000|2026-01-14 05:24:40|2434|2430|2432.8|2431.3|2434.5|2431.3|2432.8|2430|8
1768368290000|2026-01-14 05:24:50|2434.2|2430.2|2435|2431|2435|2431.5|2432.9|2430.2|0
1768368300000|2026-01-14 05:25:00|2435.1|2431.1|2434.9|2430.9|2435.1|2432.1|2433.6|2430.8|0
1768368310000|2026-01-14 05:25:10|2435.2|2431.2|2432.2|2428.2|2435.2|2431.8|2430.7|2426.7|2
1768368320000|2026-01-14 05:25:20|2432.5|2428.5|2433.3|2429.3|2433.8|2429.8|2432|2428|1
1768368330000|2026-01-14 05:25:30|2433.2|2429.2|2431.7|2430.2|2433.4|2430.2|2431.7|2429|1
1768368340000|2026-01-14 05:25:40|2433.1|2429.1|2431.7|2430.2|2433.3|2430.2|2431.6|2429.1|0
1768368350000|2026-01-14 05:25:50|2431.8|2430.3|2433.1|2429.1|2433.5|2430.3|2431.7|2429|0
1768368360000|2026-01-14 05:26:00|2431.7|2430.2|2431|2427|2432|2430.2|2430.7|2426.7|1
1768368370000|2026-01-14 05:26:10|2430.9|2426.9|2430.6|2426.6|2430.9|2426.9|2430.6|2426.6|0
1768368380000|2026-01-14 05:26:20|2430.7|2426.7|2430.1|2428.6|2431.9|2428.6|2430.1|2426.7|0
1768368390000|2026-01-14 05:26:30|2429.8|2428.3|2429.6|2428.1|2430.6|2428.3|2429.5|2426.3|1
1768368400000|2026-01-14 05:26:40|2430.6|2426.6|2432|2428|2432.3|2428.3|2429.4|2426.6|2
1768368410000|2026-01-14 05:26:50|2432.1|2428.1|2431.9|2427.9|2432.2|2428.2|2431.9|2427.9|0
1768368420000|2026-01-14 05:27:00|2431.8|2427.8|2431.1|2427.1|2431.8|2428.3|2429.8|2426.7|1
1768368430000|2026-01-14 05:27:10|2429.9|2428.4|2432.7|2428.7|2433.1|2429.1|2429.9|2427.6|1
1768368440000|2026-01-14 05:27:20|2432.8|2428.8|2432.5|2428.5|2434|2430|2431.2|2428.5|0
1768368450000|2026-01-14 05:27:30|2432.7|2428.7|2432.7|2428.7|2432.9|2429.9|2431.3|2428.6|0
1768368460000|2026-01-14 05:27:40|2432.6|2428.6|2431.4|2429.9|2432.6|2429.9|2431.3|2428.6|1
1768368470000|2026-01-14 05:27:50|2432.8|2428.8|2433|2429|2433.1|2429.9|2430.7|2428.8|6
1768368480000|2026-01-14 05:28:00|2432.9|2428.9|2434.4|2430.4|2434.4|2431.6|2431.8|2428.9|1
1768368490000|2026-01-14 05:28:10|2433|2431.5|2434.8|2430.8|2434.8|2431.9|2433|2430.4|0
1768368500000|2026-01-14 05:28:20|2434.9|2430.9|2434.9|2433.4|2436.5|2433.6|2434.1|2430.9|3
1768368510000|2026-01-14 05:28:30|2435.1|2433.6|2435.4|2433.9|2436.5|2433.9|2435.1|2432.5|3
1768368520000|2026-01-14 05:28:40|2435.9|2434.4|2436|2434.5|2437|2434.5|2435.9|2432.8|1
1768368530000|2026-01-14 05:28:50|2436.1|2434.6|2436.2|2434.7|2436.3|2434.8|2436.1|2434.6|1
1768368540000|2026-01-14 05:29:00|2435.8|2434.3|2436.5|2435|2436.5|2435|2435.8|2434.3|2
1768368550000|2026-01-14 05:29:10|2436.6|2435.1|2438|2434|2438|2435.4|2436.6|2434|1
1768368560000|2026-01-14 05:29:20|2437.9|2433.9|2437.2|2433.2|2437.9|2435.4|2436.9|2433.2|1
1768368570000|2026-01-14 05:29:30|2437.7|2433.7|2437|2433|2437.7|2434.6|2436|2433|0
1768368580000|2026-01-14 05:29:40|2435.5|2434|2436.6|2435.1|2438.5|2435.2|2435.5|2432.9|1
1768368590000|2026-01-14 05:29:50|2436.5|2435|2435.6|2434.1|2436.5|2435|2435.5|2434|4
1768368600000|2026-01-14 05:30:00|2436.8|2432.8|2428.1|2424.1|2437.5|2433.9|2427.3|2423.3|15
1768368610000|2026-01-14 05:30:10|2428.6|2424.6|2428.5|2424.5|2430.2|2426.3|2426.2|2423.6|10
1768368620000|2026-01-14 05:30:20|2428.7|2424.7|2426|2422|2428.8|2425.1|2424.5|2422|5
1768368630000|2026-01-14 05:30:30|2424.6|2423.1|2425.4|2421.4|2426.7|2424|2422.3|2419.9|20
1768368640000|2026-01-14 05:30:40|2425.1|2421.1|2423.7|2422.2|2426.1|2423.1|2421.5|2418.9|18
1768368650000|2026-01-14 05:30:50|2423.8|2422.3|2426.2|2422.2|2427|2423.2|2423.8|2421.8|3
1768368660000|2026-01-14 05:31:00|2424.7|2423.2|2427.9|2423.9|2428|2424.2|2424.7|2422.2|5
1768368670000|2026-01-14 05:31:10|2426.4|2424.9|2428.5|2424.5|2429.1|2426.9|2426.4|2423.9|4
1768368680000|2026-01-14 05:31:20|2428.3|2424.3|2429|2425|2429.3|2425.3|2426.5|2423.9|2
1768368690000|2026-01-14 05:31:30|2429.2|2425.2|2429.3|2425.3|2429.3|2426|2427.4|2424.8|2
1768368700000|2026-01-14 05:31:40|2429.4|2425.4|2431.1|2427.1|2432.2|2428.2|2427.9|2425.3|4
1768368710000|2026-01-14 05:31:50|2430.1|2428.6|2434.4|2430.4|2435.8|2431.8|2430.1|2427.3|13
1768368720000|2026-01-14 05:32:00|2434.3|2430.3|2438.5|2434.5|2439.4|2435.4|2433.4|2429.4|22
1768368730000|2026-01-14 05:32:10|2438.2|2434.2|2439.5|2435.5|2439.5|2435.5|2438.2|2434.2|4
1768368740000|2026-01-14 05:32:20|2439.4|2435.4|2438.3|2434.3|2439.6|2435.6|2437.7|2433.7|0
1768368750000|2026-01-14 05:32:30|2437.8|2436.3|2438|2436.5|2438.8|2436.8|2437.6|2434.4|1
1768368760000|2026-01-14 05:32:40|2438.1|2436.6|2438.9|2434.9|2439.9|2436.6|2438|2434.7|2
1768368770000|2026-01-14 05:32:50|2438.7|2434.7|2440.9|2436.9|2441|2437|2438.6|2434.6|2
1768368780000|2026-01-14 05:33:00|2440.2|2438.7|2439.7|2435.7|2441.5|2438.7|2439.7|2435.7|5
1768368790000|2026-01-14 05:33:10|2440.8|2436.8|2440|2436|2441.1|2439|2439.8|2435.8|3
1768368800000|2026-01-14 05:33:20|2438.5|2437|2440.1|2436.1|2440.1|2437|2438.3|2436.1|1
1768368810000|2026-01-14 05:33:30|2441.2|2437.2|2441.6|2437.6|2441.6|2437.6|2440.8|2436.8|5
1768368820000|2026-01-14 05:33:40|2440.4|2438.9|2442.9|2438.9|2443.5|2440.5|2440.4|2438.2|2
1768368830000|2026-01-14 05:33:50|2443.1|2439.1|2446.6|2442.6|2446.6|2442.6|2443.1|2439.1|1
1768368840000|2026-01-14 05:34:00|2446.5|2442.5|2445.6|2441.6|2447.9|2444.7|2444.9|2441.4|3
1768368850000|2026-01-14 05:34:10|2445.7|2441.7|2447.7|2443.7|2447.9|2445.9|2445.7|2441.7|3
1768368860000|2026-01-14 05:34:20|2447.6|2443.6|2448.6|2444.6|2448.9|2445.4|2446.9|2443.5|4
1768368870000|2026-01-14 05:34:30|2448.5|2444.5|2449.5|2445.5|2450.5|2446.6|2446.8|2444.5|23
1768368880000|2026-01-14 05:34:40|2449.2|2445.2|2446.4|2442.4|2449.2|2446.4|2445.8|2441.8|8
1768368890000|2026-01-14 05:34:50|2446.9|2442.9|2448.8|2447.3|2450.7|2447.3|2446.9|2442.9|7
1768368900000|2026-01-14 05:35:00|2449.6|2445.6|2448|2444|2449.6|2445.6|2445.2|2441.2|9
1768368910000|2026-01-14 05:35:10|2447.8|2443.8|2447.7|2443.7|2448.2|2444.2|2447.7|2443.7|0
1768368920000|2026-01-14 05:35:20|2448|2444|2446.1|2442.1|2448|2444|2445.7|2441.7|1
1768368930000|2026-01-14 05:35:30|2446|2442|2445.6|2441.6|2446|2442|2444.9|2440.9|1
1768368940000|2026-01-14 05:35:40|2445.4|2441.4|2444.7|2440.7|2445.4|2441.4|2443.9|2439.9|2
1768368950000|2026-01-14 05:35:50|2444.6|2440.6|2444.8|2440.8|2444.8|2440.8|2444.1|2440.1|0
1768368960000|2026-01-14 05:36:00|2445.2|2441.2|2448.4|2444.4|2448.4|2444.5|2445.1|2441.1|5
1768368970000|2026-01-14 05:36:10|2448.6|2444.6|2450|2446|2450.1|2446.4|2447.9|2444.6|2
1768368980000|2026-01-14 05:36:20|2450.2|2446.2|2450.8|2446.8|2450.8|2446.8|2450.2|2446.2|0
1768368990000|2026-01-14 05:36:30|2450.3|2446.3|2450.3|2446.3|2450.3|2446.6|2448.1|2446.3|1
1768369000000|2026-01-14 05:36:40|2450.1|2446.1|2448.9|2444.9|2450.1|2447|2448.2|2444.9|3
1768369010000|2026-01-14 05:36:50|2448.6|2444.6|2447.7|2446.2|2449|2446.2|2447.7|2444.1|7
1768369020000|2026-01-14 05:37:00|2447.4|2443.4|2450.4|2446.4|2450.5|2446.5|2447.4|2443.4|2
1768369030000|2026-01-14 05:37:10|2450.3|2446.3|2446.6|2445.1|2450.3|2446.3|2446.6|2443.4|4
1768369040000|2026-01-14 05:37:20|2447.6|2443.6|2447.1|2443.1|2447.6|2443.6|2447.1|2443.1|0
1768369050000|2026-01-14 05:37:30|2447|2443|2444.3|2442.8|2447|2443|2444.3|2442|1
1768369060000|2026-01-14 05:37:40|2443.9|2442.4|2442.2|2440.7|2444.8|2442.4|2442.1|2439.3|4
1768369070000|2026-01-14 05:37:50|2443.1|2439.1|2443.9|2439.9|2444.1|2440.6|2441.8|2439|4
1768369080000|2026-01-14 05:38:00|2444.1|2440.1|2443.7|2439.7|2444.5|2440.5|2443.6|2439.6|3
1768369090000|2026-01-14 05:38:10|2441.7|2440.2|2438.4|2436.9|2443.9|2440.7|2438.4|2435.9|3
1768369100000|2026-01-14 05:38:20|2437|2435.5|2439.6|2435.6|2440.7|2436.7|2436.9|2433.8|5
1768369110000|2026-01-14 05:38:30|2439.7|2435.7|2438.3|2434.3|2439.7|2435.7|2437.5|2433.5|1
1768369120000|2026-01-14 05:38:40|2438.2|2434.2|2441|2437|2441.2|2437.2|2438|2434|2
1768369130000|2026-01-14 05:38:50|2440.6|2436.6|2438.3|2434.3|2441.6|2437.6|2438.3|2434.3|4
1768369140000|2026-01-14 05:39:00|2436.5|2432.5|2440.4|2436.4|2440.4|2436.4|2436.5|2432.5|2
1768369150000|2026-01-14 05:39:10|2440.5|2436.5|2440.4|2436.4|2441.6|2437.6|2440.2|2436.2|0
1768369160000|2026-01-14 05:39:20|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|2440.1|2436.1|0
1768369170000|2026-01-14 05:39:30|2440.5|2436.5|2441.1|2437.1|2441.1|2437.1|2440.5|2436.5|0
1768369180000|2026-01-14 05:39:40|2440.9|2436.9|2442|2438|2442|2438|2439.4|2435.4|0
1768369190000|2026-01-14 05:39:50|2441.7|2437.7|2440.1|2436.1|2441.9|2437.9|2438.4|2434.4|7
1768369200000|2026-01-14 05:40:00|2440.3|2436.3|2440.7|2436.7|2441.5|2437.5|2440|2436|2
1768369210000|2026-01-14 05:40:10|2440.9|2436.9|2439.2|2437.7|2441.6|2437.7|2439.2|2436.9|1
1768369220000|2026-01-14 05:40:20|2439|2437.5|2438.5|2437|2439|2437.5|2438.5|2437|2
1768369230000|2026-01-14 05:40:30|2438.4|2436.9|2438.2|2434.2|2438.8|2436.9|2437.3|2434.2|1
1768369240000|2026-01-14 05:40:40|2438.5|2434.5|2438.9|2434.9|2440.4|2436.4|2438.5|2434.5|1
1768369250000|2026-01-14 05:40:50|2439|2435|2439.3|2435.3|2440|2436|2438.9|2434.9|0
1768369260000|2026-01-14 05:41:00|2439.4|2435.4|2441.2|2437.2|2441.2|2438.1|2439|2435|1
1768369270000|2026-01-14 05:41:10|2441.3|2437.3|2441.2|2437.2|2441.3|2438.8|2440.3|2437.2|0
1768369280000|2026-01-14 05:41:20|2441.3|2437.3|2440.9|2436.9|2442.2|2438.8|2440.2|2436.5|3
1768369290000|2026-01-14 05:41:30|2441.1|2437.1|2440.9|2436.9|2441.5|2437.5|2440.9|2436.9|0
1768369300000|2026-01-14 05:41:40|2441|2437|2441|2437|2441.3|2437.3|2440.9|2436.9|0
1768369310000|2026-01-14 05:41:50|2441.2|2437.2|2440.2|2436.2|2441.7|2437.7|2440.2|2436.2|4
1768369320000|2026-01-14 05:42:00|2439.9|2435.9|2441|2437|2441|2437|2438|2435.7|2
1768369330000|2026-01-14 05:42:10|2441.9|2437.9|2442.5|2438.5|2442.5|2438.5|2441.8|2437.8|1
1768369340000|2026-01-14 05:42:20|2442.6|2438.6|2444.1|2440.1|2444.1|2440.1|2442.6|2438.6|3
1768369350000|2026-01-14 05:42:30|2443.3|2441.8|2445.2|2441.2|2445.2|2441.8|2442.6|2439.3|4
1768369360000|2026-01-14 05:42:40|2446.2|2442.2|2445|2441|2446.2|2442.2|2444.7|2440.7|4
1768369370000|2026-01-14 05:42:50|2444.9|2440.9|2442.1|2438.1|2444.9|2440.9|2442|2438|2
1768369380000|2026-01-14 05:43:00|2442|2438|2441.4|2437.4|2442|2438|2441|2437|2
1768369390000|2026-01-14 05:43:10|2441.7|2437.7|2439.8|2435.8|2441.9|2437.9|2439.8|2435.8|5
1768369400000|2026-01-14 05:43:20|2440|2436|2442.7|2438.7|2443.2|2439.2|2440|2436|4
1768369410000|2026-01-14 05:43:30|2442.5|2438.5|2444.5|2440.5|2444.9|2440.9|2442.5|2438.5|2
1768369420000|2026-01-14 05:43:40|2445.3|2441.3|2443.2|2439.2|2445.3|2441.3|2442.7|2438.7|1
1768369430000|2026-01-14 05:43:50|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|2442.5|2438.5|1
1768369440000|2026-01-14 05:44:00|2443|2439|2443.2|2439.2|2443.5|2439.5|2442.9|2438.9|0
1768369450000|2026-01-14 05:44:10|2443.1|2439.1|2443.3|2439.3|2443.3|2439.3|2443|2439|0
1768369460000|2026-01-14 05:44:20|2443.5|2439.5|2442.8|2438.8|2443.5|2439.5|2441.3|2437.3|0
1768369470000|2026-01-14 05:44:30|2442.5|2438.5|2444.1|2440.1|2444.8|2440.8|2442.5|2438.5|2
1768369480000|2026-01-14 05:44:40|2444.2|2440.2|2442.9|2438.9|2444.4|2440.4|2442.9|2438.9|0
1768369490000|2026-01-14 05:44:50|2443.2|2439.2|2441.9|2437.9|2443.2|2439.2|2441.5|2437.5|0
1768369500000|2026-01-14 05:45:00|2441.7|2437.7|2441.2|2437.2|2441.9|2437.9|2440.4|2436.4|0
1768369510000|2026-01-14 05:45:10|2440.8|2436.8|2439.8|2435.8|2441|2437|2439.6|2435.6|1
1768369520000|2026-01-14 05:45:20|2439.9|2435.9|2440.8|2436.8|2441.4|2437.4|2439.9|2435.9|0
1768369530000|2026-01-14 05:45:30|2441.5|2437.5|2441.3|2437.3|2441.5|2437.5|2440.8|2436.8|0
1768369540000|2026-01-14 05:45:40|2441.4|2437.4|2441|2437|2441.9|2437.9|2440.9|2436.9|0
1768369560000|2026-01-14 05:46:00|2440.9|2436.9|2437.2|2435.7|2440.9|2436.9|2437.2|2434.6|2
1768369570000|2026-01-14 05:46:10|2437.3|2435.8|2437.3|2435.8|2437.3|2435.8|2437.2|2435.7|0
1768369580000|2026-01-14 05:46:20|2436.7|2435.2|2437.3|2435.8|2438.6|2435.8|2436.7|2433.8|14
1768369590000|2026-01-14 05:46:30|2437.4|2435.9|2438.4|2434.4|2439.2|2435.9|2437.3|2433.5|2
1768369600000|2026-01-14 05:46:40|2437.9|2433.9|2437.8|2433.8|2437.9|2434.2|2434.9|2432.4|3
1768369610000|2026-01-14 05:46:50|2437.4|2433.4|2433.8|2432.3|2437.9|2433.9|2433.8|2432.3|2
1768369620000|2026-01-14 05:47:00|2433.7|2432.2|2435.6|2431.6|2435.9|2432.2|2432.7|2429.5|7
1768369630000|2026-01-14 05:47:10|2435.5|2431.5|2436.3|2432.3|2436.3|2432.3|2435.1|2431.1|8
1768369640000|2026-01-14 05:47:20|2436.8|2432.8|2437.2|2433.2|2437.7|2433.7|2436.6|2432.6|1
1768369650000|2026-01-14 05:47:30|2437.1|2433.1|2438.8|2434.8|2439|2435|2435|2433.1|1
1768369660000|2026-01-14 05:47:40|2438.6|2434.6|2438.6|2434.6|2438.9|2434.9|2438.4|2434.4|0
1768369670000|2026-01-14 05:47:50|2438.9|2434.9|2439.2|2435.2|2439.2|2435.2|2438.4|2434.4|0
1768369680000|2026-01-14 05:48:00|2439.3|2435.3|2440.8|2436.8|2440.8|2436.8|2439.3|2435.3|2
1768369690000|2026-01-14 05:48:10|2441|2437|2441.5|2437.5|2443.4|2439.4|2441|2437|1
1768369700000|2026-01-14 05:48:20|2441.7|2437.7|2442.4|2438.4|2442.4|2438.4|2441.6|2437.6|0
1768369710000|2026-01-14 05:48:30|2442|2438|2442|2438|2442.3|2438.3|2441.8|2437.8|0
1768369720000|2026-01-14 05:48:40|2442.4|2438.4|2443|2439|2443.6|2439.6|2442.2|2438.2|3
1768369730000|2026-01-14 05:48:50|2442.7|2438.7|2442.3|2438.3|2443.5|2439.5|2442.3|2438.3|0
1768369740000|2026-01-14 05:49:00|2442.1|2438.1|2442.6|2438.6|2442.9|2438.9|2441.6|2437.6|1
1768369750000|2026-01-14 05:49:10|2442.2|2438.2|2441.7|2437.7|2442.5|2438.5|2441.7|2437.7|1
1768369760000|2026-01-14 05:49:20|2440.5|2436.5|2441.8|2437.8|2442|2438|2440.5|2436.5|2
1768369770000|2026-01-14 05:49:30|2442|2438|2441.6|2437.6|2442|2438|2441.3|2437.3|1
1768369780000|2026-01-14 05:49:40|2441.9|2437.9|2443.7|2439.7|2443.8|2439.8|2441.9|2437.9|1
1768369790000|2026-01-14 05:49:50|2443.6|2439.6|2443.4|2439.4|2443.6|2439.6|2443.2|2439.2|0
1768369800000|2026-01-14 05:50:00|2443.3|2439.3|2439.8|2435.8|2443.3|2439.3|2439.8|2435.8|3
1768369810000|2026-01-14 05:50:10|2439.7|2435.7|2438|2434|2439.7|2435.7|2437.7|2433.7|0
1768369820000|2026-01-14 05:50:20|2438.6|2434.6|2440.8|2436.8|2440.9|2436.9|2438.2|2434.2|3
1768369830000|2026-01-14 05:50:30|2440.9|2436.9|2439.2|2435.2|2441.1|2437.1|2438.9|2434.9|0
1768369840000|2026-01-14 05:50:40|2439.1|2435.1|2438.8|2434.8|2439.1|2435.1|2438.3|2434.3|0
1768369850000|2026-01-14 05:50:50|2438.6|2434.6|2439.7|2435.7|2439.7|2435.7|2438.5|2434.5|0
1768369860000|2026-01-14 05:51:00|2439.8|2435.8|2439.8|2435.8|2440|2436|2439.7|2435.7|2
1768369870000|2026-01-14 05:51:10|2439.9|2435.9|2440.6|2436.6|2441|2437|2439.9|2435.9|0
1768369880000|2026-01-14 05:51:20|2440.7|2436.7|2440.2|2436.2|2440.9|2436.9|2440.2|2436.2|0
1768369890000|2026-01-14 05:51:30|2440.1|2436.1|2439.5|2435.5|2440.4|2436.4|2439.5|2435.5|0
1768369900000|2026-01-14 05:51:40|2439.9|2435.9|2438.6|2434.6|2439.9|2435.9|2438.6|2434.6|0
1768369910000|2026-01-14 05:51:50|2438.8|2434.8|2440.1|2436.1|2440.1|2436.1|2438.6|2434.6|1
1768369920000|2026-01-14 05:52:00|2439.5|2438|2438.4|2434.4|2439.9|2438|2436.9|2432.9|7
1768369930000|2026-01-14 05:52:10|2438.2|2434.2|2437.3|2433.3|2438.2|2434.2|2437.3|2433.3|4
1768369940000|2026-01-14 05:52:20|2437.4|2433.4|2437.7|2433.7|2437.7|2433.7|2436|2432|3
1768369950000|2026-01-14 05:52:30|2438|2434|2438.3|2434.3|2438.3|2434.3|2438|2434|0
1768369960000|2026-01-14 05:52:40|2438|2434|2438.2|2434.2|2438.2|2434.2|2438|2434|1
1768369970000|2026-01-14 05:52:50|2438.8|2434.8|2438.8|2434.8|2439|2437|2438.5|2434.8|4
1768369980000|2026-01-14 05:53:00|2439|2435|2438.4|2434.4|2439|2435|2438.4|2434.4|0
1768369990000|2026-01-14 05:53:10|2436.1|2434.6|2435.9|2431.9|2436.1|2434.6|2435.2|2431.2|2
1768370000000|2026-01-14 05:53:20|2435.6|2431.6|2434.6|2430.6|2435.9|2431.9|2434.4|2430.4|0
1768370010000|2026-01-14 05:53:30|2434.9|2430.9|2433.9|2429.9|2435.1|2431.1|2431.1|2427.7|11
1768370020000|2026-01-14 05:53:40|2433.6|2429.6|2434.8|2430.8|2435|2431|2433.6|2429.6|0
1768370030000|2026-01-14 05:53:50|2434.6|2430.6|2432.8|2428.8|2434.6|2430.6|2432.2|2428.2|3
1768370040000|2026-01-14 05:54:00|2433|2429|2431.9|2427.9|2433|2429|2431.5|2427.5|1
1768370050000|2026-01-14 05:54:10|2432|2428|2431.7|2427.7|2432.6|2428.6|2431.7|2427.7|3
1768370060000|2026-01-14 05:54:20|2431.6|2427.6|2425.6|2421.6|2431.6|2427.6|2425.5|2421.5|10
1768370070000|2026-01-14 05:54:30|2425|2421|2418.3|2414.3|2426.6|2422.6|2415.1|2412.7|55
1768370080000|2026-01-14 05:54:40|2416.8|2415.3|2418.8|2414.8|2419.8|2415.8|2416.5|2414.1|19
1768370090000|2026-01-14 05:54:50|2418.9|2414.9|2419|2415|2420.7|2416.7|2417.2|2413.2|13
1768370100000|2026-01-14 05:55:00|2420.6|2416.6|2419.1|2415.1|2420.6|2416.6|2418.2|2414.2|13
1768370110000|2026-01-14 05:55:10|2419|2415|2418.3|2414.3|2419|2416|2417.5|2414.1|4
1768370120000|2026-01-14 05:55:20|2416.7|2415.2|2417.2|2415.7|2419.3|2416.6|2416.5|2414.2|4
1768370130000|2026-01-14 05:55:30|2418.3|2414.3|2417.3|2413.3|2418.3|2414.3|2416.8|2412.8|7
1768370140000|2026-01-14 05:55:40|2417.2|2413.2|2408.7|2404.7|2417.2|2413.2|2408.5|2404.5|30
1768370150000|2026-01-14 05:55:50|2409|2405|2408.1|2404.1|2410.6|2406.6|2407.2|2404.1|16
1768370160000|2026-01-14 05:56:00|2404.6|2403.1|2405.8|2401.8|2405.9|2403.1|2403|2399|17
1768370170000|2026-01-14 05:56:10|2405.3|2401.3|2402.7|2398.7|2406|2403|2400.5|2396.5|37
1768370180000|2026-01-14 05:56:20|2401.9|2397.9|2399.8|2395.8|2403.7|2400.7|2398.2|2394.2|25
1768370190000|2026-01-14 05:56:30|2401.9|2397.9|2403.5|2399.5|2403.5|2399.5|2399.4|2395.4|31
1768370200000|2026-01-14 05:56:40|2403.1|2399.1|2398.4|2394.4|2406.7|2402.7|2397.9|2393.9|31
1768370210000|2026-01-14 05:56:50|2396.8|2392.8|2396.3|2392.3|2399.4|2395.4|2396.1|2392.1|26
1768370220000|2026-01-14 05:57:00|2397.4|2393.4|2400.9|2396.9|2400.9|2396.9|2397.4|2393.4|20
1768370230000|2026-01-14 05:57:10|2400.4|2396.4|2394.4|2390.4|2400.6|2396.6|2394.1|2390.1|7
1768370240000|2026-01-14 05:57:20|2393.9|2389.9|2394|2390|2395.3|2391.3|2392.9|2388.9|11
1768370250000|2026-01-14 05:57:30|2393.9|2389.9|2391.9|2387.9|2394.2|2390.2|2391.4|2387.4|5
1768370260000|2026-01-14 05:57:40|2392.3|2388.3|2390.6|2386.6|2393.6|2389.6|2390.2|2386.2|13
1768370270000|2026-01-14 05:57:50|2390.5|2386.5|2389.2|2385.2|2390.6|2387.1|2388.4|2384.5|11
1768370280000|2026-01-14 05:58:00|2388.5|2384.5|2395.8|2391.8|2395.8|2391.8|2388.5|2384.5|10
1768370290000|2026-01-14 05:58:10|2395.9|2391.9|2398|2394|2398.6|2395|2395.9|2391.9|11
1768370300000|2026-01-14 05:58:20|2398.2|2394.2|2398.9|2394.9|2399.3|2395.3|2395.8|2391.8|13
1768370310000|2026-01-14 05:58:30|2398.4|2394.4|2393.4|2391.9|2398.8|2394.8|2393.4|2391.7|8
1768370320000|2026-01-14 05:58:40|2395.3|2393.8|2395.8|2391.8|2397.6|2393.8|2395.1|2391.1|7
1768370330000|2026-01-14 05:58:50|2396.1|2392.1|2396.4|2392.4|2397.5|2395.3|2394.3|2390.3|10
1768370340000|2026-01-14 05:59:00|2396.1|2392.1|2400.9|2396.9|2400.9|2398.2|2395.9|2391.9|18
1768370350000|2026-01-14 05:59:10|2400.7|2396.7|2396.8|2392.8|2401.5|2397.5|2396.7|2392.7|14
1768370360000|2026-01-14 05:59:20|2396.7|2392.7|2395.4|2391.4|2396.7|2392.7|2393.9|2389.9|6
1768370370000|2026-01-14 05:59:30|2395|2391|2393.1|2389.1|2397.3|2393.3|2392.8|2388.8|15
1768370380000|2026-01-14 05:59:40|2392.9|2388.9|2393.7|2389.7|2395.9|2391.9|2391.5|2387.5|4
1768370390000|2026-01-14 05:59:50|2393.8|2389.8|2395.8|2391.8|2396.2|2392.2|2393.1|2389.1|4
1768370400000|2026-01-14 06:00:00|2395.1|2391.1|2399.9|2395.9|2400|2396|2395.1|2391.1|5
1768370410000|2026-01-14 06:00:10|2400|2396|2402.8|2398.8|2403.2|2399.2|2400|2396|11
1768370420000|2026-01-14 06:00:20|2402.9|2398.9|2399.6|2395.6|2402.9|2399|2399.6|2395.6|2
1768370430000|2026-01-14 06:00:30|2399.4|2395.4|2396.1|2392.1|2399.8|2395.8|2395.7|2391.7|5
1768370440000|2026-01-14 06:00:40|2396|2392|2393.9|2389.9|2396|2392|2393.9|2389.9|1
1768370450000|2026-01-14 06:00:50|2393.5|2389.5|2395.6|2391.6|2397.5|2393.5|2393.5|2389.5|2
1768370460000|2026-01-14 06:01:00|2395.3|2391.3|2399.1|2395.1|2399.1|2395.1|2394.8|2390.8|2
1768370470000|2026-01-14 06:01:10|2399.4|2395.4|2402.5|2398.5|2402.6|2398.6|2399.4|2395.4|6
1768370480000|2026-01-14 06:01:20|2402.6|2398.6|2401.9|2397.9|2402.9|2398.9|2401|2397|6
1768370490000|2026-01-14 06:01:30|2401.7|2397.7|2402.5|2398.5|2402.5|2398.5|2399.1|2396.8|2
1768370500000|2026-01-14 06:01:40|2402.4|2398.4|2403.3|2399.3|2403.5|2399.5|2402.4|2398.4|3
1768370510000|2026-01-14 06:01:50|2403.4|2399.4|2403.3|2399.3|2403.4|2399.4|2403.3|2399.3|0
1768370520000|2026-01-14 06:02:00|2403.4|2399.4|2403.9|2402.4|2405.5|2402.4|2401.8|2397.8|4
1768370530000|2026-01-14 06:02:10|2404.9|2400.9|2406|2402|2408.2|2404.2|2404.9|2400.9|4
1768370540000|2026-01-14 06:02:20|2406.1|2402.1|2402.5|2398.5|2406.3|2402.3|2402|2398|5
1768370550000|2026-01-14 06:02:30|2402.6|2398.6|2402.9|2398.9|2403.7|2399.7|2402.1|2398.1|0
1768370560000|2026-01-14 06:02:40|2402.6|2398.6|2403.8|2399.8|2403.8|2399.8|2402.6|2398.6|2
1768370570000|2026-01-14 06:02:50|2403.1|2399.1|2403.6|2399.6|2403.8|2399.8|2403.1|2399.1|8
1768370580000|2026-01-14 06:03:00|2403.4|2399.4|2398|2396.5|2403.4|2399.4|2398|2395.6|5
1768370590000|2026-01-14 06:03:10|2398.7|2394.7|2402.3|2398.3|2404.1|2400.1|2398.6|2394.6|5
1768370600000|2026-01-14 06:03:20|2402|2398|2404|2400|2404.4|2400.4|2400.7|2397.1|4
1768370610000|2026-01-14 06:03:30|2404.1|2400.1|2406.7|2402.7|2406.7|2402.7|2401.3|2399.8|4
1768370620000|2026-01-14 06:03:40|2406.6|2402.6|2408.4|2404.4|2408.8|2404.8|2405.8|2402.6|1
1768370630000|2026-01-14 06:03:50|2408.5|2404.5|2407.5|2403.5|2408.5|2404.5|2407.5|2403.5|3
1768370640000|2026-01-14 06:04:00|2408.4|2404.4|2408.4|2404.4|2410.7|2407.5|2408.1|2404.1|8
1768370650000|2026-01-14 06:04:10|2408.3|2404.3|2409.2|2405.2|2409.7|2405.7|2407.3|2403.3|20
1768370660000|2026-01-14 06:04:20|2409.1|2405.1|2408.8|2404.8|2409.7|2406|2407.5|2404.2|1
1768370670000|2026-01-14 06:04:30|2407.5|2406|2408.7|2404.7|2408.9|2406|2407.4|2403.7|3
1768370680000|2026-01-14 06:04:40|2408.9|2404.9|2411.5|2407.5|2411.5|2407.5|2407.8|2404.1|8
1768370690000|2026-01-14 06:04:50|2411.2|2407.2|2411.4|2407.4|2411.5|2407.5|2410.4|2406.4|2
1768370700000|2026-01-14 06:05:00|2411.3|2407.3|2411.1|2407.1|2411.6|2407.6|2410.2|2406.2|4
1768370710000|2026-01-14 06:05:10|2411|2407|2410.8|2406.8|2411.4|2407.4|2410.2|2406.2|3
1768370720000|2026-01-14 06:05:20|2410.9|2406.9|2411.7|2407.7|2411.9|2407.9|2410.3|2406.3|2
1768370730000|2026-01-14 06:05:30|2411.8|2407.8|2410.4|2406.4|2412.6|2408.6|2409.5|2406.4|4
1768370740000|2026-01-14 06:05:40|2410.2|2406.2|2410.6|2406.6|2410.6|2406.6|2410.2|2406.2|3
1768370750000|2026-01-14 06:05:50|2410.8|2406.8|2414.3|2410.3|2414.5|2410.5|2410.8|2406.8|26
1768370760000|2026-01-14 06:06:00|2414.4|2410.4|2416|2412|2416|2412|2414.4|2410.4|1
1768370770000|2026-01-14 06:06:10|2416.1|2412.1|2414.9|2413.4|2417.4|2413.5|2414.9|2411.8|11
1768370780000|2026-01-14 06:06:20|2416.7|2412.7|2416.5|2412.5|2416.7|2412.7|2415|2411|9
1768370790000|2026-01-14 06:06:30|2416.3|2412.3|2416.8|2412.8|2417.2|2413.2|2415.7|2411.7|4
1768370800000|2026-01-14 06:06:40|2416|2412|2412.4|2408.4|2416|2412|2412.4|2408.4|5
1768370810000|2026-01-14 06:06:50|2413.9|2409.9|2414.4|2410.4|2414.8|2410.8|2413.2|2409.2|5
1768370820000|2026-01-14 06:07:00|2414.9|2410.9|2413.1|2409.1|2414.9|2410.9|2410.9|2407.7|5
1768370830000|2026-01-14 06:07:10|2413|2409|2411.5|2407.5|2413|2409|2411.5|2407.5|2
1768370840000|2026-01-14 06:07:20|2411|2407|2411.9|2407.9|2411.9|2407.9|2410.8|2406.8|4
1768370850000|2026-01-14 06:07:30|2412.1|2408.1|2410.1|2406.1|2412.3|2408.8|2410.1|2406.1|6
1768370860000|2026-01-14 06:07:40|2409.9|2405.9|2408.3|2404.3|2410.2|2406.2|2408.1|2404.1|4
1768370870000|2026-01-14 06:07:50|2407.9|2403.9|2411|2407|2411|2407|2405.8|2402.7|11
1768370880000|2026-01-14 06:08:00|2411.1|2407.1|2410.8|2406.8|2411.1|2407.1|2409.5|2405.5|3
1768370890000|2026-01-14 06:08:10|2410.6|2406.6|2410.6|2406.6|2411.2|2407.2|2410|2406|1
1768370900000|2026-01-14 06:08:20|2410.5|2406.5|2410.4|2406.4|2410.9|2406.9|2409.7|2405.7|1
1768370910000|2026-01-14 06:08:30|2410.6|2406.6|2410.1|2406.1|2410.9|2406.9|2409.5|2405.5|1
1768370920000|2026-01-14 06:08:40|2410.2|2406.2|2409.9|2405.9|2410.4|2406.4|2409.8|2405.8|0
1768370930000|2026-01-14 06:08:50|2410.1|2406.1|2408.8|2404.8|2410.5|2406.5|2408.3|2404.3|1
1768370940000|2026-01-14 06:09:00|2408.7|2404.7|2408.6|2404.6|2408.7|2405.2|2406.7|2404|3
1768370950000|2026-01-14 06:09:10|2409.6|2405.6|2411.2|2407.2|2411.5|2407.5|2409.6|2405.6|4
1768370960000|2026-01-14 06:09:20|2411.5|2407.5|2410.9|2406.9|2411.5|2407.5|2410.9|2406.9|0
1768370970000|2026-01-14 06:09:30|2411.5|2407.5|2410.2|2406.2|2411.5|2408|2409.5|2405.7|2
1768370980000|2026-01-14 06:09:40|2410.5|2406.5|2413|2409|2413.1|2409.1|2409.6|2405.6|2
1768370990000|2026-01-14 06:09:50|2411.7|2407.7|2412.5|2408.5|2414.8|2411.7|2411.7|2407.7|6
1768371000000|2026-01-14 06:10:00|2412.6|2408.6|2413.1|2409.1|2413.3|2409.3|2412.6|2408.6|0
1768371010000|2026-01-14 06:10:10|2413|2409|2412.9|2408.9|2414.4|2410.6|2412|2408.7|6
1768371020000|2026-01-14 06:10:20|2412.7|2408.7|2412.2|2408.2|2413.4|2409.4|2412.2|2408.2|5
1768371030000|2026-01-14 06:10:30|2412.3|2408.3|2412.4|2408.4|2413.6|2409.6|2412.2|2408.2|1
1768371040000|2026-01-14 06:10:40|2412.5|2408.5|2411.8|2407.8|2412.5|2408.5|2409.2|2407.2|2
1768371050000|2026-01-14 06:10:50|2411.7|2407.7|2411.8|2407.8|2411.8|2407.8|2411.7|2407.7|0
1768371060000|2026-01-14 06:11:00|2411.7|2407.7|2408.6|2404.6|2411.8|2407.8|2407|2404.5|6
1768371070000|2026-01-14 06:11:10|2409.5|2405.5|2412|2408|2412|2408|2408.8|2405.5|2
1768371080000|2026-01-14 06:11:20|2412.2|2408.2|2413.1|2409.1|2413.1|2409.1|2411.9|2407.9|1
1768371090000|2026-01-14 06:11:30|2413|2409|2411.9|2407.9|2413.2|2409.2|2410.6|2407.3|5
1768371100000|2026-01-14 06:11:40|2412|2408|2411.7|2407.7|2412.4|2408.4|2411.4|2407.4|0
1768371110000|2026-01-14 06:11:50|2411.8|2407.8|2414.8|2410.8|2414.9|2410.9|2411.8|2407.8|0
1768371120000|2026-01-14 06:12:00|2415.4|2411.4|2417.6|2413.6|2417.6|2413.6|2414.9|2410.9|3
1768371130000|2026-01-14 06:12:10|2417|2413|2418.6|2414.6|2418.6|2414.6|2417|2413|3
1768371140000|2026-01-14 06:12:20|2418.7|2414.7|2421.7|2417.7|2422.7|2418.7|2418.7|2414.7|8
1768371150000|2026-01-14 06:12:30|2421.5|2417.5|2420.8|2416.8|2421.8|2419.4|2417.8|2413.8|3
1768371160000|2026-01-14 06:12:40|2420.7|2416.7|2422.6|2418.6|2422.6|2419.2|2420.1|2416.1|5
1768371170000|2026-01-14 06:12:50|2422.7|2418.7|2422.2|2418.2|2422.8|2418.8|2421.9|2417.9|3
1768371180000|2026-01-14 06:13:00|2422.1|2418.1|2422.9|2418.9|2422.9|2419.8|2419.9|2416|4
1768371190000|2026-01-14 06:13:10|2423|2419|2424.9|2420.9|2425.3|2421.3|2423|2419|5
1768371200000|2026-01-14 06:13:20|2424.8|2420.8|2424.6|2420.6|2424.8|2420.8|2423.6|2419.6|0
1768371210000|2026-01-14 06:13:30|2424.5|2420.5|2422.5|2418.5|2424.6|2421.5|2422.1|2418.1|6
1768371220000|2026-01-14 06:13:40|2421.5|2417.5|2421.6|2417.6|2421.9|2418.7|2420.2|2417.5|6
1768371230000|2026-01-14 06:13:50|2421|2419.5|2422.6|2418.6|2422.6|2420.1|2420.7|2418.1|5
1768371240000|2026-01-14 06:14:00|2422.5|2418.5|2422.5|2418.5|2422.5|2420.3|2420.6|2418.4|2
1768371250000|2026-01-14 06:14:10|2422.4|2418.4|2422.3|2418.3|2422.4|2418.4|2422.3|2418.3|1
1768371260000|2026-01-14 06:14:20|2422.4|2418.4|2427.3|2423.3|2427.4|2423.4|2422.4|2418.4|14
1768371270000|2026-01-14 06:14:30|2425.1|2421.1|2424.7|2420.7|2426|2422|2424.1|2420.1|3
1768371280000|2026-01-14 06:14:40|2424.6|2420.6|2423.3|2419.3|2425.4|2421.4|2423.3|2419.3|6
1768371290000|2026-01-14 06:14:50|2423.5|2419.5|2421.1|2417.1|2423.8|2419.8|2421.1|2417.1|2
1768371300000|2026-01-14 06:15:00|2421.6|2417.6|2422|2418|2422|2418|2421.1|2417.1|3
1768371310000|2026-01-14 06:15:10|2422.1|2418.1|2423.6|2419.6|2423.7|2419.7|2421.9|2417.9|4
1768371320000|2026-01-14 06:15:20|2423.4|2419.4|2422.4|2418.4|2423.8|2419.8|2422.4|2418.4|0
1768371330000|2026-01-14 06:15:30|2422.9|2418.9|2423.1|2419.1|2423.4|2419.4|2422.4|2418.4|0
1768371340000|2026-01-14 06:15:40|2423.2|2419.2|2421.1|2417.1|2423.2|2419.2|2420.9|2416.9|1
1768371350000|2026-01-14 06:15:50|2421.2|2417.2|2420.9|2416.9|2421.4|2419.3|2419.5|2416.9|1
1768371360000|2026-01-14 06:16:00|2420.8|2416.8|2419.6|2418.1|2421.2|2419.1|2419.5|2416.8|1
1768371370000|2026-01-14 06:16:10|2420.8|2416.8|2419.4|2417.9|2421.2|2419.2|2419.4|2416.8|3
1768371380000|2026-01-14 06:16:20|2419.3|2417.8|2418.4|2414.4|2421.2|2418|2417.5|2414.4|4
1768371390000|2026-01-14 06:16:30|2418.6|2414.6|2419.1|2415.1|2419.4|2416.2|2416.4|2414.2|3
1768371400000|2026-01-14 06:16:40|2419|2415|2418.2|2414.2|2419.4|2415.4|2418.2|2414.2|2
1768371410000|2026-01-14 06:16:50|2418.1|2414.1|2417.8|2413.8|2418.4|2414.4|2417.8|2413.8|0
1768371420000|2026-01-14 06:17:00|2417.9|2413.9|2416.8|2412.8|2418.1|2414.1|2415.5|2412.8|5
1768371430000|2026-01-14 06:17:10|2415.6|2414.1|2415.5|2414|2417.5|2414.1|2415.4|2412.8|2
1768371440000|2026-01-14 06:17:20|2415.3|2413.8|2416.5|2412.5|2417.1|2414|2414.7|2412.1|5
1768371450000|2026-01-14 06:17:30|2417.2|2413.2|2417.2|2415.7|2418.3|2415.7|2417.1|2413.2|0
1768371460000|2026-01-14 06:17:40|2418.2|2414.2|2418.9|2414.9|2419.4|2415.7|2417.2|2414.2|0
1768371470000|2026-01-14 06:17:50|2419|2415|2419.6|2415.6|2419.6|2417.6|2417.7|2414|2
1768371480000|2026-01-14 06:18:00|2419.5|2415.5|2420.5|2416.5|2421.1|2417.1|2419.3|2415.3|4
1768371490000|2026-01-14 06:18:10|2420.8|2416.8|2418.3|2414.3|2420.8|2416.8|2417.7|2414.3|5
1768371500000|2026-01-14 06:18:20|2418.7|2414.7|2418.9|2414.9|2418.9|2414.9|2418.6|2414.6|0
1768371510000|2026-01-14 06:18:30|2419.1|2415.1|2419|2415|2419.2|2416.6|2418.1|2414.9|0
1768371520000|2026-01-14 06:18:40|2418.9|2414.9|2418.9|2414.9|2419.2|2416.7|2418|2414.8|0
1768371530000|2026-01-14 06:18:50|2418.7|2414.7|2420.7|2416.7|2420.8|2416.8|2418.7|2414.7|0
1768371540000|2026-01-14 06:19:00|2420.5|2416.5|2421.2|2417.2|2421.2|2418.5|2420|2416.5|0
1768371550000|2026-01-14 06:19:10|2420.1|2418.6|2420|2416|2421.2|2418.6|2419.8|2415.8|0
1768371560000|2026-01-14 06:19:20|2419.9|2415.9|2420.2|2416.2|2420.8|2417.9|2419.4|2415.9|0
1768371570000|2026-01-14 06:19:30|2420.1|2416.1|2420.4|2416.4|2420.4|2417.9|2419.4|2416|0
1768371580000|2026-01-14 06:19:40|2419.4|2417.9|2418.1|2414.1|2421.8|2417.9|2418|2414|6
1768371590000|2026-01-14 06:19:50|2418|2414|2416.5|2412.5|2418|2414|2416.5|2412.5|3
1768371600000|2026-01-14 06:20:00|2417.1|2413.1|2417|2415.5|2418|2415.5|2416.9|2413|1
1768371610000|2026-01-14 06:20:10|2417.2|2415.7|2416.7|2412.7|2418.8|2415.7|2416.7|2412.7|5
1768371620000|2026-01-14 06:20:20|2416.9|2412.9|2415.4|2413.9|2417.2|2413.9|2415.4|2412.8|0
1768371630000|2026-01-14 06:20:30|2415.3|2413.8|2414.8|2413.3|2416.1|2413.8|2414.6|2412|1
1768371640000|2026-01-14 06:20:40|2415.2|2413.7|2416.1|2412.1|2419|2415.6|2414.6|2411.8|9
1768371650000|2026-01-14 06:20:50|2416.2|2412.2|2416.7|2412.7|2416.7|2412.7|2416.1|2412.1|0
1768371660000|2026-01-14 06:21:00|2416.4|2412.4|2415.9|2411.9|2416.4|2412.4|2415.9|2411.9|0
1768371670000|2026-01-14 06:21:10|2415.8|2411.8|2415.9|2411.9|2415.9|2411.9|2415.8|2411.8|2
1768371680000|2026-01-14 06:21:20|2417.3|2413.3|2416.9|2412.9|2417.6|2413.6|2416.7|2412.7|2
1768371690000|2026-01-14 06:21:30|2416.7|2412.7|2416.3|2412.3|2417.2|2413.2|2416|2412|1
1768371700000|2026-01-14 06:21:40|2415.3|2411.3|2413.7|2409.7|2415.3|2411.3|2413.3|2409.3|5
1768371710000|2026-01-14 06:21:50|2413.3|2409.3|2409.9|2408.4|2413.4|2409.4|2409.9|2407.9|5
1768371720000|2026-01-14 06:22:00|2410|2408.5|2412.3|2408.3|2413.2|2409.2|2410|2407.4|7
1768371730000|2026-01-14 06:22:10|2411.3|2409.8|2415.6|2411.6|2415.6|2411.6|2411.3|2409.4|1
1768371740000|2026-01-14 06:22:20|2415.5|2411.5|2413.2|2409.2|2415.5|2411.5|2413.1|2409.1|2
1768371750000|2026-01-14 06:22:30|2413.4|2409.4|2414.5|2410.5|2415.6|2411.6|2413.4|2409.4|1
1768371760000|2026-01-14 06:22:40|2414.6|2410.6|2415.8|2411.8|2415.8|2411.8|2414.4|2410.4|0
1768371770000|2026-01-14 06:22:50|2415.3|2411.3|2415.2|2411.2|2415.4|2411.9|2413.4|2410.8|0
1768371780000|2026-01-14 06:23:00|2414.7|2410.7|2416|2412|2416.1|2412.1|2414.7|2410.7|0
1768371790000|2026-01-14 06:23:10|2415.9|2411.9|2416.4|2412.4|2416.5|2412.5|2415.7|2411.7|0
1768371800000|2026-01-14 06:23:20|2416.2|2412.2|2415.8|2411.8|2416.2|2412.2|2415.8|2411.8|0
1768371810000|2026-01-14 06:23:30|2415.9|2411.9|2416.5|2412.5|2417.4|2413.4|2415.9|2411.9|5
1768371820000|2026-01-14 06:23:40|2416.6|2412.6|2418.3|2414.3|2418.3|2414.3|2416.6|2412.6|0
1768371830000|2026-01-14 06:23:50|2418.7|2414.7|2420.6|2416.6|2421.1|2417.1|2418.6|2414.6|2
1768371840000|2026-01-14 06:24:00|2420.8|2416.8|2420.6|2416.6|2420.8|2416.8|2420.2|2416.2|0
1768371850000|2026-01-14 06:24:10|2420.4|2416.4|2420.2|2416.2|2420.7|2416.7|2420.2|2416.2|0
1768371860000|2026-01-14 06:24:20|2420.4|2416.4|2418.9|2414.9|2420.5|2417.4|2418.2|2414.2|10
1768371870000|2026-01-14 06:24:30|2418.7|2414.7|2418.5|2414.5|2419.1|2415.1|2418.5|2414.5|2
1768371880000|2026-01-14 06:24:40|2418.6|2414.6|2418.8|2414.8|2419.1|2415.1|2418.6|2414.6|0
1768371890000|2026-01-14 06:24:50|2419.4|2417.9|2421.2|2417.2|2421.3|2417.9|2419.4|2417|1
1768371900000|2026-01-14 06:25:00|2420.9|2416.9|2419.3|2415.3|2421.3|2417.7|2419.2|2415.3|4
1768371910000|2026-01-14 06:25:10|2418|2414|2418.2|2414.2|2418.2|2414.2|2417.8|2413.8|1
1768371920000|2026-01-14 06:25:20|2417.9|2413.9|2417|2415.5|2418.1|2415.5|2417|2413.6|0
1768371930000|2026-01-14 06:25:30|2418.7|2414.7|2418.7|2414.7|2418.8|2414.8|2418.5|2414.5|2
1768371940000|2026-01-14 06:25:40|2418.5|2414.5|2418.4|2414.4|2418.5|2414.5|2418.4|2414.4|0
1768371950000|2026-01-14 06:25:50|2417.9|2413.9|2419.9|2415.9|2420.2|2416.2|2417.8|2413.8|3
1768371960000|2026-01-14 06:26:00|2418.9|2417.4|2418.4|2416.9|2420.7|2417.4|2418.4|2415.9|3
1768371970000|2026-01-14 06:26:10|2418.7|2414.7|2419.7|2415.7|2419.7|2415.7|2418.7|2414.7|2
1768371980000|2026-01-14 06:26:20|2419.2|2415.2|2419.9|2415.9|2419.9|2416.5|2418|2414.8|1
1768371990000|2026-01-14 06:26:30|2419.8|2415.8|2419.5|2418|2421.1|2418|2419.2|2415.7|4
1768372000000|2026-01-14 06:26:40|2419.4|2417.9|2419.3|2415.3|2421|2418|2419.3|2415.3|5
1768372010000|2026-01-14 06:26:50|2417.7|2416.2|2419.3|2415.3|2419.4|2416.4|2417.7|2415.3|0
1768372020000|2026-01-14 06:27:00|2419.5|2415.5|2417.8|2416.3|2419.8|2416.3|2417.7|2415.4|0
1768372030000|2026-01-14 06:27:10|2417.7|2416.2|2417.8|2416.3|2417.9|2416.4|2417.7|2416.2|0
1768372040000|2026-01-14 06:27:20|2418.4|2414.4|2420.1|2416.1|2420.1|2416.4|2417|2413.9|4
1768372050000|2026-01-14 06:27:30|2419.9|2415.9|2418.3|2414.3|2419.9|2416.6|2417.9|2413.9|1
1768372060000|2026-01-14 06:27:40|2417.9|2413.9|2417.7|2413.7|2418.2|2414.2|2417.7|2413.7|0
1768372070000|2026-01-14 06:27:50|2417|2413|2416.7|2412.7|2417.4|2413.4|2416.7|2412.7|0
1768372080000|2026-01-14 06:28:00|2416.6|2412.6|2416|2412|2416.6|2412.6|2416|2412|1
1768372090000|2026-01-14 06:28:10|2416.1|2412.1|2415.6|2411.6|2416.1|2412.1|2414.3|2410.3|7
1768372100000|2026-01-14 06:28:20|2415.8|2411.8|2416.7|2412.7|2416.7|2412.7|2415.8|2411.8|1
1768372110000|2026-01-14 06:28:30|2416.5|2412.5|2415.9|2411.9|2416.5|2412.5|2415.2|2411.2|0
1768372120000|2026-01-14 06:28:40|2416.1|2412.1|2416.5|2412.5|2416.7|2412.7|2415.9|2411.9|0
1768372130000|2026-01-14 06:28:50|2416.4|2412.4|2416|2412|2416.4|2412.4|2415|2411|4
1768372140000|2026-01-14 06:29:00|2415.3|2411.3|2414.9|2410.9|2416.1|2412.1|2414.9|2410.9|3
1768372150000|2026-01-14 06:29:10|2414.7|2410.7|2414.6|2410.6|2414.7|2410.7|2414.1|2410.1|0
1768372160000|2026-01-14 06:29:20|2414.4|2410.4|2413.1|2409.1|2414.7|2410.7|2412.8|2408.8|10
1768372170000|2026-01-14 06:29:30|2413|2409|2411.7|2407.7|2413.4|2409.9|2411.4|2407.7|3
1768372180000|2026-01-14 06:29:40|2411.4|2407.4|2412.1|2408.1|2412.1|2408.1|2411.3|2407.3|0
1768372190000|2026-01-14 06:29:50|2410.7|2406.7|2410.7|2406.7|2411|2407|2410.7|2406.7|3
1768372200000|2026-01-14 06:30:00|2410.4|2406.4|2408.7|2404.7|2410.4|2406.4|2407.9|2403.9|5
1768372210000|2026-01-14 06:30:10|2408.5|2404.5|2409.5|2405.5|2409.7|2405.7|2408.1|2404.1|1
1768372220000|2026-01-14 06:30:20|2409.4|2405.4|2409.9|2405.9|2411.5|2407.5|2409.3|2405.3|8
1768372230000|2026-01-14 06:30:30|2409.6|2405.6|2410.2|2406.2|2410.4|2406.4|2409.5|2405.5|1
1768372240000|2026-01-14 06:30:40|2410.1|2406.1|2412.5|2408.5|2412.9|2408.9|2410.1|2406.1|6
1768372250000|2026-01-14 06:30:50|2412.6|2408.6|2412.1|2408.1|2413.4|2409.4|2412|2408|0
1768372260000|2026-01-14 06:31:00|2412.3|2408.3|2411.7|2407.7|2412.8|2408.8|2411|2407|1
1768372270000|2026-01-14 06:31:10|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|2411.5|2407.5|1
1768372280000|2026-01-14 06:31:20|2411.3|2407.3|2410.4|2406.4|2411.3|2407.3|2410.2|2406.2|1
1768372290000|2026-01-14 06:31:30|2410.2|2406.2|2409.1|2405.1|2410.2|2406.2|2409.1|2405.1|2
1768372300000|2026-01-14 06:31:40|2409.4|2405.4|2409.6|2405.6|2409.8|2405.8|2409.2|2405.2|0
1768372310000|2026-01-14 06:31:50|2409.7|2405.7|2409.1|2405.1|2409.8|2405.8|2408.8|2404.8|5
1768372320000|2026-01-14 06:32:00|2408.7|2404.7|2407.7|2403.7|2409|2405|2407.7|2403.7|2
1768372330000|2026-01-14 06:32:10|2408.1|2404.1|2407.7|2403.7|2408.5|2404.5|2407.7|2403.7|1
1768372340000|2026-01-14 06:32:20|2407.6|2403.6|2408|2404|2408.3|2404.3|2407.6|2403.6|0
1768372350000|2026-01-14 06:32:30|2407.6|2403.6|2407.8|2403.8|2408|2404|2407.4|2403.4|2
1768372360000|2026-01-14 06:32:40|2407.7|2403.7|2408.5|2404.5|2408.9|2404.9|2407.7|2403.7|1
1768372370000|2026-01-14 06:32:50|2408.7|2404.7|2408.3|2404.3|2408.8|2404.8|2408|2404|0
1768372380000|2026-01-14 06:33:00|2408|2404|2404.9|2400.9|2408|2404|2404.8|2400.8|6
1768372390000|2026-01-14 06:33:10|2405|2401|2407.2|2403.2|2407.2|2403.2|2405|2401|6
1768372400000|2026-01-14 06:33:20|2406.4|2402.4|2406.6|2402.6|2407.1|2403.1|2406.2|2402.2|4
1768372410000|2026-01-14 06:33:30|2406.5|2402.5|2403.9|2399.9|2406.5|2402.5|2403.9|2399.9|6
1768372420000|2026-01-14 06:33:40|2404.5|2400.5|2404|2400|2405|2401|2404|2400|4
1768372430000|2026-01-14 06:33:50|2403.6|2402.1|2404|2400|2404.1|2402.1|2403.6|2400|1
1768372440000|2026-01-14 06:34:00|2403.9|2399.9|2404.1|2400.1|2404.1|2400.1|2403.8|2399.8|0
1768372460000|2026-01-14 06:34:20|2404|2400|2403.3|2399.3|2404.1|2400.8|2401.3|2398.8|15
1768372470000|2026-01-14 06:34:30|2403.4|2399.4|2403.5|2399.5|2403.5|2399.5|2403.2|2399.2|0
1768372480000|2026-01-14 06:34:40|2403.4|2399.4|2400.1|2396.1|2403.4|2399.4|2400.1|2396.1|5
1768372490000|2026-01-14 06:34:50|2399.8|2395.8|2399.9|2395.9|2401|2397|2399.3|2395.3|2
1768372500000|2026-01-14 06:35:00|2400.2|2396.2|2401.2|2397.2|2401.3|2397.3|2399.9|2395.9|2
1768372510000|2026-01-14 06:35:10|2401|2397|2399.2|2395.2|2401.2|2397.2|2399.2|2395.2|2
1768372520000|2026-01-14 06:35:20|2400.4|2396.4|2402.1|2398.1|2402.1|2398.1|2400.2|2396.2|4
1768372530000|2026-01-14 06:35:30|2401.8|2397.8|2401.3|2397.3|2402|2398|2401.3|2397.3|0
1768372540000|2026-01-14 06:35:40|2401.4|2397.4|2400.5|2396.5|2402.2|2398.2|2400.5|2396.5|2
1768372550000|2026-01-14 06:35:50|2400.6|2396.6|2402.1|2398.1|2402.1|2398.1|2400.6|2396.6|0
1768372560000|2026-01-14 06:36:00|2402.2|2398.2|2403.6|2399.6|2403.9|2399.9|2402.2|2398.2|1
1768372570000|2026-01-14 06:36:10|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|0
1768372580000|2026-01-14 06:36:20|2403.5|2399.5|2403.8|2399.8|2403.9|2399.9|2403.5|2399.5|0
1768372590000|2026-01-14 06:36:30|2406.3|2402.3|2406.3|2402.3|2406.5|2402.5|2406.2|2402.2|2
1768372600000|2026-01-14 06:36:40|2406.4|2402.4|2408.5|2404.5|2408.5|2404.5|2406.4|2402.4|2
1768372610000|2026-01-14 06:36:50|2408.4|2404.4|2408.7|2404.7|2408.8|2404.8|2408.3|2404.3|2
1768372620000|2026-01-14 06:37:00|2408.8|2404.8|2407.2|2403.2|2408.8|2404.8|2407.2|2403.2|1
1768372630000|2026-01-14 06:37:10|2407.5|2403.5|2407|2403|2407.8|2403.8|2406.6|2402.6|1
1768372640000|2026-01-14 06:37:20|2407.3|2403.3|2408.5|2404.5|2408.5|2404.5|2407|2403|1
1768372650000|2026-01-14 06:37:30|2407.5|2403.5|2408|2404|2408.3|2404.3|2407.5|2403.5|0
1768372660000|2026-01-14 06:37:40|2407.7|2403.7|2408.9|2404.9|2408.9|2404.9|2407.7|2403.7|2
1768372670000|2026-01-14 06:37:50|2409.1|2405.1|2408.4|2404.4|2409.3|2405.3|2408.4|2404.4|1
1768372680000|2026-01-14 06:38:00|2408.1|2404.1|2407.8|2403.8|2408.1|2404.1|2407.2|2403.2|0
1768372690000|2026-01-14 06:38:10|2407.9|2403.9|2408.1|2404.1|2408.1|2404.1|2407.7|2403.7|1
1768372700000|2026-01-14 06:38:20|2408.3|2404.3|2408.8|2404.8|2408.8|2404.8|2408.3|2404.3|0
1768372710000|2026-01-14 06:38:30|2408.7|2404.7|2407.8|2403.8|2408.7|2404.7|2407.4|2403.4|1
1768372720000|2026-01-14 06:38:40|2407.9|2403.9|2407.7|2403.7|2408.3|2404.3|2407.5|2403.5|0
1768372730000|2026-01-14 06:38:50|2407.8|2403.8|2407.5|2403.5|2408|2404|2407.3|2403.3|1
1768372740000|2026-01-14 06:39:00|2407.3|2403.3|2407.3|2403.3|2407.6|2403.6|2406.5|2402.5|1
1768372750000|2026-01-14 06:39:10|2407.2|2403.2|2407.2|2403.2|2407.8|2403.8|2405.1|2403.2|1
1768372760000|2026-01-14 06:39:20|2407.1|2403.1|2407.3|2403.3|2407.3|2403.3|2407.1|2403.1|2
1768372770000|2026-01-14 06:39:30|2407.2|2403.2|2405.1|2401.1|2407.3|2403.3|2405.1|2401.1|2
1768372780000|2026-01-14 06:39:40|2404.9|2400.9|2406|2402|2406|2402|2404.9|2400.9|0
1768372790000|2026-01-14 06:39:50|2407.1|2403.1|2406.7|2402.7|2407.1|2403.1|2406.4|2402.4|2
1768372800000|2026-01-14 06:40:00|2406.6|2402.6|2406.5|2402.5|2406.8|2402.8|2406.2|2402.2|0
1768372810000|2026-01-14 06:40:10|2406.4|2402.4|2405|2401|2406.5|2402.5|2404.5|2400.5|1
1768372820000|2026-01-14 06:40:20|2404.2|2400.2|2404.3|2400.3|2404.3|2400.3|2403.7|2399.7|0
1768372830000|2026-01-14 06:40:30|2404.5|2400.5|2404.8|2400.8|2406.3|2402.3|2404.5|2400.5|3
1768372840000|2026-01-14 06:40:40|2404.9|2400.9|2405.2|2401.2|2405.3|2401.3|2404.8|2400.8|1
1768372850000|2026-01-14 06:40:50|2406.1|2402.1|2405.4|2401.4|2406.1|2402.1|2404.8|2400.8|1
1768372860000|2026-01-14 06:41:00|2405.6|2401.6|2409.4|2405.4|2409.4|2405.4|2405.6|2401.6|3
1768372870000|2026-01-14 06:41:10|2410|2406|2410.4|2406.4|2410.4|2406.4|2410|2406|3
1768372880000|2026-01-14 06:41:20|2410.1|2406.1|2410.5|2406.5|2410.7|2406.7|2409.8|2405.8|1
1768372890000|2026-01-14 06:41:30|2410.6|2406.6|2408.3|2404.3|2410.6|2406.6|2407.7|2403.7|9
1768372900000|2026-01-14 06:41:40|2408.8|2404.8|2410.6|2406.6|2410.7|2408.4|2408.6|2404.6|5
1768372910000|2026-01-14 06:41:50|2410.5|2406.5|2410.2|2406.2|2410.5|2406.5|2410.2|2406.2|0
1768372920000|2026-01-14 06:42:00|2410.6|2406.6|2410.4|2406.4|2410.6|2407.2|2408.7|2406|0
1768372930000|2026-01-14 06:42:10|2410.3|2406.3|2410.3|2406.3|2410.4|2406.4|2410.3|2406.3|0
1768372940000|2026-01-14 06:42:20|2410.2|2406.2|2410|2406|2410.3|2406.3|2410|2406|0
1768372950000|2026-01-14 06:42:30|2409.3|2407.8|2411.2|2407.2|2411.2|2408.2|2409.3|2407.2|2
1768372960000|2026-01-14 06:42:40|2411.1|2407.1|2409.7|2408.2|2413.1|2409.1|2409.7|2407.1|7
1768372970000|2026-01-14 06:42:50|2409.8|2408.3|2412.3|2408.3|2412.3|2408.3|2409.6|2407.1|4
1768372980000|2026-01-14 06:43:00|2412.4|2408.4|2412.1|2408.1|2412.5|2408.5|2411.6|2407.6|0
1768372990000|2026-01-14 06:43:10|2412.3|2408.3|2411.4|2407.4|2412.4|2409.8|2411.3|2407.3|3
1768373000000|2026-01-14 06:43:20|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.1|2407.1|0
1768373010000|2026-01-14 06:43:30|2411.4|2407.4|2412.4|2408.4|2413.1|2409.1|2411.4|2407.4|6
1768373020000|2026-01-14 06:43:40|2412.5|2408.5|2415.4|2411.4|2415.4|2411.4|2412.5|2408.5|1
1768373030000|2026-01-14 06:43:50|2415.3|2411.3|2415.4|2411.4|2415.4|2411.4|2415.3|2411.3|0
1768373040000|2026-01-14 06:44:00|2414.1|2410.1|2413.8|2409.8|2414.2|2410.2|2413.8|2409.8|2
1768373050000|2026-01-14 06:44:10|2413.6|2409.6|2413.1|2409.1|2413.8|2409.8|2412.8|2408.8|0
1768373060000|2026-01-14 06:44:20|2413|2409|2412.7|2408.7|2413|2409|2412.4|2408.4|0
1768373070000|2026-01-14 06:44:30|2412.6|2408.6|2410.4|2406.4|2412.6|2408.6|2410|2406|3
1768373080000|2026-01-14 06:44:40|2410.6|2406.6|2410.1|2406.1|2410.6|2406.6|2410.1|2406.1|0
1768373090000|2026-01-14 06:44:50|2410|2406|2409.2|2405.2|2410.3|2406.3|2409.2|2405.2|0
1768373100000|2026-01-14 06:45:00|2409.5|2405.5|2409.7|2405.7|2409.8|2405.8|2409.5|2405.5|0
1768373110000|2026-01-14 06:45:10|2409.6|2405.6|2409.7|2405.7|2409.7|2405.7|2409.6|2405.6|1
1768373120000|2026-01-14 06:45:20|2411.6|2407.6|2411.8|2407.8|2411.8|2407.8|2411.3|2407.3|1
1768373130000|2026-01-14 06:45:30|2411.7|2407.7|2412.4|2408.4|2412.7|2408.7|2411.5|2407.5|2
1768373140000|2026-01-14 06:45:40|2412.3|2408.3|2414.1|2410.1|2414.6|2412.5|2411.9|2407.9|3
1768373150000|2026-01-14 06:45:50|2414.2|2410.2|2414.2|2410.2|2414.3|2410.3|2414.2|2410.2|0
1768373160000|2026-01-14 06:46:00|2414.1|2410.1|2416.7|2412.7|2416.8|2412.8|2413.4|2410.1|1
1768373170000|2026-01-14 06:46:10|2414.1|2412.6|2414.6|2410.6|2416.3|2412.7|2413.8|2409.8|5
1768373180000|2026-01-14 06:46:20|2414.7|2410.7|2414.2|2410.2|2414.7|2410.7|2413.9|2409.9|3
1768373190000|2026-01-14 06:46:30|2414.3|2410.3|2414.6|2410.6|2414.6|2410.6|2414.3|2410.3|1
1768373200000|2026-01-14 06:46:40|2414.5|2410.5|2414.2|2410.2|2414.5|2410.5|2414.1|2410.1|0
1768373210000|2026-01-14 06:46:50|2414.1|2410.1|2414.2|2410.2|2414.5|2410.9|2412.4|2410|2
1768373220000|2026-01-14 06:47:00|2414.5|2410.5|2414.2|2410.2|2414.5|2410.5|2414.2|2410.2|0
1768373230000|2026-01-14 06:47:10|2414.4|2410.4|2414.5|2410.5|2414.5|2410.5|2414.3|2410.3|0
1768373240000|2026-01-14 06:47:20|2414.4|2410.4|2413.9|2409.9|2414.4|2410.4|2413.9|2409.9|0
1768373250000|2026-01-14 06:47:30|2414.2|2410.2|2413.4|2409.4|2414.2|2410.9|2412.4|2409.1|1
1768373260000|2026-01-14 06:47:40|2413.5|2409.5|2413.6|2409.6|2413.7|2409.7|2413.5|2409.5|0
1768373270000|2026-01-14 06:47:50|2413.7|2409.7|2414.4|2410.4|2414.4|2410.4|2413.6|2409.6|0
1768373280000|2026-01-14 06:48:00|2414.3|2410.3|2414.6|2410.6|2415|2411|2413.9|2409.9|0
1768373290000|2026-01-14 06:48:10|2414|2412.5|2413.6|2409.6|2414.6|2412.6|2413.6|2409.6|1
1768373300000|2026-01-14 06:48:20|2413.4|2409.4|2413.2|2409.2|2413.4|2409.4|2413.2|2409.2|0
1768373310000|2026-01-14 06:48:30|2413.3|2409.3|2410.3|2406.3|2413.3|2409.3|2410.3|2406.3|3
1768373320000|2026-01-14 06:48:40|2410.6|2406.6|2408.8|2404.8|2410.6|2406.6|2408.6|2404.6|0
1768373330000|2026-01-14 06:48:50|2408.5|2404.5|2408.6|2404.6|2408.8|2404.8|2408.5|2404.5|0
1768373340000|2026-01-14 06:49:00|2408.5|2404.5|2405.8|2401.8|2408.5|2404.5|2405.4|2401.4|3
1768373350000|2026-01-14 06:49:10|2406.3|2402.3|2406.5|2402.5|2406.6|2402.6|2406.3|2402.3|3
1768373360000|2026-01-14 06:49:20|2406.3|2402.3|2406.7|2402.7|2409.2|2406.6|2406.2|2402.2|13
1768373370000|2026-01-14 06:49:30|2406.5|2402.5|2408.9|2404.9|2408.9|2404.9|2406.4|2402.4|3
1768373380000|2026-01-14 06:49:40|2407.3|2405.8|2409.4|2405.4|2409.4|2405.8|2407.3|2403.3|12
1768373390000|2026-01-14 06:49:50|2409.5|2405.5|2407.6|2403.6|2409.5|2405.5|2407.6|2403.6|1
1768373400000|2026-01-14 06:50:00|2407.5|2403.5|2405.2|2401.2|2407.5|2403.5|2405.1|2401.1|3
1768373410000|2026-01-14 06:50:10|2405.4|2401.4|2405.7|2401.7|2406.3|2402.3|2405.4|2401.4|0
1768373420000|2026-01-14 06:50:20|2405.8|2401.8|2406.3|2402.3|2406.3|2402.3|2405.8|2401.8|0
1768373430000|2026-01-14 06:50:30|2406.5|2402.5|2405.9|2401.9|2406.9|2402.9|2405.8|2401.8|1
1768373440000|2026-01-14 06:50:40|2406.3|2402.3|2406.3|2402.3|2407.2|2403.2|2406.3|2402.3|0
1768373450000|2026-01-14 06:50:50|2406.4|2402.4|2407.6|2403.6|2407.9|2403.9|2406.4|2402.4|1
1768373460000|2026-01-14 06:51:00|2407.7|2403.7|2407|2403|2407.7|2403.7|2406|2402|0
1768373470000|2026-01-14 06:51:10|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|0
1768373480000|2026-01-14 06:51:20|2407.9|2403.9|2406.9|2402.9|2407.9|2403.9|2406.9|2402.9|0
1768373490000|2026-01-14 06:51:30|2406.7|2402.7|2406.5|2402.5|2406.7|2402.7|2406.2|2402.2|0
1768373500000|2026-01-14 06:51:40|2406.6|2405.1|2405.6|2401.6|2406.6|2405.1|2405.2|2401.2|1
1768373510000|2026-01-14 06:51:50|2405.7|2401.7|2405.5|2401.5|2405.7|2401.7|2405.2|2401.2|0
1768373520000|2026-01-14 06:52:00|2405.7|2401.7|2405.2|2401.2|2405.7|2401.7|2405.1|2401.1|0
1768373530000|2026-01-14 06:52:10|2405.1|2401.1|2404.7|2400.7|2405.5|2401.5|2404.7|2400.7|0
1768373540000|2026-01-14 06:52:20|2404.6|2400.6|2405|2401|2405.4|2401.4|2404.6|2400.6|0
1768373550000|2026-01-14 06:52:30|2404.9|2400.9|2404.8|2400.8|2405.3|2401.3|2404.4|2400.4|0
1768373560000|2026-01-14 06:52:40|2405|2401|2404.9|2400.9|2405.3|2401.3|2404.5|2400.5|2
1768373570000|2026-01-14 06:52:50|2404.8|2400.8|2404.7|2400.7|2405.7|2401.7|2404.7|2400.7|0
1768373580000|2026-01-14 06:53:00|2404.9|2400.9|2404.9|2400.9|2405.3|2401.3|2404.7|2400.7|0
1768373590000|2026-01-14 06:53:10|2404.7|2400.7|2405.1|2401.1|2405.5|2401.5|2404.7|2400.7|1
1768373600000|2026-01-14 06:53:20|2405.2|2401.2|2405.1|2401.1|2405.3|2401.3|2405.1|2401.1|0
1768373610000|2026-01-14 06:53:30|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|0
1768373620000|2026-01-14 06:53:40|2405.1|2401.1|2406.4|2404.9|2406.8|2404.9|2405.1|2401.1|1
1768373630000|2026-01-14 06:53:50|2406.6|2402.6|2409.9|2405.9|2410.1|2406.1|2406.6|2402.6|2
1768373640000|2026-01-14 06:54:00|2409.5|2405.5|2408.4|2404.4|2409.5|2405.5|2407.9|2403.9|1
1768373650000|2026-01-14 06:54:10|2408.3|2404.3|2407.4|2403.4|2408.3|2404.3|2407.2|2403.2|0
1768373660000|2026-01-14 06:54:20|2407.7|2403.7|2407.9|2403.9|2409.9|2405.9|2406.5|2403.6|4
1768373670000|2026-01-14 06:54:30|2408.5|2404.5|2407.6|2403.6|2408.8|2404.8|2407.6|2403.6|1
1768373680000|2026-01-14 06:54:40|2407.3|2403.3|2408.9|2404.9|2408.9|2404.9|2407.3|2403.3|0
1768373690000|2026-01-14 06:54:50|2409|2405|2409.5|2405.5|2409.5|2405.5|2408.9|2404.9|0
1768373700000|2026-01-14 06:55:00|2409.4|2405.4|2409.1|2405.1|2409.4|2405.4|2409|2405|0
1768373710000|2026-01-14 06:55:10|2409.3|2405.3|2409.3|2405.3|2409.4|2405.4|2409.2|2405.2|0
1768373720000|2026-01-14 06:55:20|2409.4|2405.4|2409.4|2405.4|2409.6|2405.6|2409.3|2405.3|0
1768373730000|2026-01-14 06:55:30|2409.7|2405.7|2409.9|2405.9|2409.9|2405.9|2409.7|2405.7|1
1768373740000|2026-01-14 06:55:40|2410.1|2406.1|2411.3|2407.3|2411.6|2407.6|2410.1|2406.1|1
1768373750000|2026-01-14 06:55:50|2410.4|2406.4|2409.7|2405.7|2410.4|2406.4|2409.6|2405.6|0
1768373760000|2026-01-14 06:56:00|2409.8|2405.8|2409.8|2405.8|2409.9|2405.9|2409.7|2405.7|0
1768373780000|2026-01-14 06:56:20|2411.8|2407.8|2410.5|2406.5|2411.8|2407.8|2410.3|2406.3|3
1768373790000|2026-01-14 06:56:30|2410.6|2406.6|2409.4|2405.4|2410.6|2406.6|2409.1|2405.1|0
1768373800000|2026-01-14 06:56:40|2409.3|2405.3|2405.6|2401.6|2409.3|2405.3|2404.7|2400.7|3
1768373810000|2026-01-14 06:56:50|2405.1|2401.1|2405.9|2401.9|2406|2402|2404.9|2400.9|2
1768373820000|2026-01-14 06:57:00|2405.5|2401.5|2405.6|2401.6|2405.6|2401.6|2402.4|2400.7|4
1768373830000|2026-01-14 06:57:10|2405.5|2401.5|2405.6|2401.6|2405.8|2401.8|2405.5|2401.5|0
1768373840000|2026-01-14 06:57:20|2405.7|2401.7|2409.1|2405.1|2409.6|2405.6|2405.7|2401.7|1
1768373850000|2026-01-14 06:57:30|2409.3|2405.3|2408.8|2404.8|2409.4|2405.4|2408.7|2404.7|1
1768373860000|2026-01-14 06:57:40|2408.7|2404.7|2408.9|2404.9|2409.4|2405.4|2407.8|2403.8|2
1768373870000|2026-01-14 06:57:50|2408.8|2404.8|2409.5|2405.5|2409.8|2405.8|2408.2|2404.2|5
1768373880000|2026-01-14 06:58:00|2411.8|2407.8|2408.1|2404.1|2411.8|2407.8|2408.1|2404.1|5
1768373890000|2026-01-14 06:58:10|2407.5|2403.5|2404.8|2400.8|2407.5|2403.5|2404.8|2400.8|12
1768373900000|2026-01-14 06:58:20|2404.3|2400.3|2405.8|2401.8|2405.8|2401.8|2404|2400|7
1768373910000|2026-01-14 06:58:30|2405.9|2401.9|2406.4|2402.4|2406.7|2402.7|2404|2401.9|1
1768373920000|2026-01-14 06:58:40|2406.8|2402.8|2408.1|2404.1|2408.4|2404.4|2406.7|2402.7|0
1768373930000|2026-01-14 06:58:50|2409|2405|2406.8|2402.8|2409.3|2405.3|2406.8|2402.8|12
1768373940000|2026-01-14 06:59:00|2407.2|2403.2|2407.9|2403.9|2408.4|2404.8|2406.3|2403.2|5
1768373950000|2026-01-14 06:59:10|2408.1|2404.1|2408.2|2404.2|2408.7|2404.7|2408|2404|0
1768373960000|2026-01-14 06:59:20|2408.8|2404.8|2408.5|2404.5|2408.8|2404.8|2407.9|2403.9|4
1768373970000|2026-01-14 06:59:30|2408.2|2404.2|2409.9|2405.9|2409.9|2405.9|2408.2|2404.2|1
1768373980000|2026-01-14 06:59:40|2409.7|2405.7|2411.9|2407.9|2412|2408|2409.4|2405.4|4
1768373990000|2026-01-14 06:59:50|2411.7|2407.7|2411.8|2407.8|2411.8|2407.8|2411.1|2407.1|0
1768374000000|2026-01-14 07:00:00|2412.5|2408.5|2414.3|2410.3|2416.2|2412.2|2412.5|2408.5|9
1768374010000|2026-01-14 07:00:10|2414.4|2410.4|2413.7|2412.2|2414.7|2412.2|2413.7|2410.3|0
1768374020000|2026-01-14 07:00:20|2414|2412.5|2413.4|2409.4|2414.4|2412.9|2412.8|2408.8|4
1768374030000|2026-01-14 07:00:30|2411.7|2407.7|2412|2408|2413|2409|2411.7|2407.7|4
1768374040000|2026-01-14 07:00:40|2411.9|2407.9|2409.3|2405.3|2411.9|2407.9|2409.3|2405.3|1
1768374050000|2026-01-14 07:00:50|2409.4|2405.4|2409.2|2405.2|2409.4|2405.4|2408.8|2404.8|0
1768374060000|2026-01-14 07:01:00|2409.4|2405.4|2410.9|2406.9|2410.9|2406.9|2409.4|2405.4|2
1768374070000|2026-01-14 07:01:10|2412.1|2408.1|2411.6|2407.6|2412.1|2408.1|2411.6|2407.6|3
1768374080000|2026-01-14 07:01:20|2411|2409.5|2411.5|2410|2413.9|2410|2411|2408.9|15
1768374090000|2026-01-14 07:01:30|2411.4|2409.9|2411.4|2409.9|2411.4|2409.9|2411.4|2409.9|1
1768374100000|2026-01-14 07:01:40|2414.1|2410.1|2413|2409|2414.9|2410.9|2413|2409|8
1768374110000|2026-01-14 07:01:50|2413.1|2409.1|2412.1|2410.6|2413.1|2410.6|2411.9|2408.9|0
1768374120000|2026-01-14 07:02:00|2413.1|2409.1|2412.9|2408.9|2413.1|2409.1|2412.9|2408.9|4
1768374130000|2026-01-14 07:02:10|2411.4|2409.9|2411.3|2409.8|2411.4|2409.9|2411.3|2409.8|1
1768374140000|2026-01-14 07:02:20|2411.2|2409.7|2411.2|2409.7|2411.2|2409.7|2411.2|2409.7|5
1768374150000|2026-01-14 07:02:30|2411.3|2409.8|2412|2410.5|2413.7|2410.8|2411.3|2408.9|6
1768374160000|2026-01-14 07:02:40|2413|2409|2411.3|2407.3|2413|2410.6|2411.3|2407.3|1
1768374170000|2026-01-14 07:02:50|2410.1|2408.6|2410|2408.5|2411.5|2408.8|2410|2407|0
1768374180000|2026-01-14 07:03:00|2410.2|2408.7|2409.3|2407.8|2412.4|2409.1|2409.3|2407.8|2
1768374190000|2026-01-14 07:03:10|2409.2|2407.7|2409.7|2405.7|2409.7|2407.8|2408.9|2405.7|1
1768374200000|2026-01-14 07:03:20|2409.1|2405.1|2408.3|2406.8|2409.3|2406.8|2408|2404.6|0
1768374210000|2026-01-14 07:03:30|2409.4|2405.4|2407.3|2405.8|2409.4|2406.6|2407.1|2404.2|2
1768374220000|2026-01-14 07:03:40|2407.2|2405.7|2406.9|2405.4|2407.8|2405.7|2406.5|2403.8|0
1768374230000|2026-01-14 07:03:50|2407.1|2405.6|2408.4|2404.4|2408.7|2405.6|2407.1|2404.4|1
1768374240000|2026-01-14 07:04:00|2408.3|2404.3|2406.5|2405|2408.3|2405|2406.5|2404.3|0
1768374250000|2026-01-14 07:04:10|2406.7|2405.2|2408.8|2404.8|2409|2405.2|2406.7|2404.6|1
1768374260000|2026-01-14 07:04:20|2408.5|2404.5|2408.1|2404.1|2408.5|2406.2|2407.7|2404.1|1
1768374270000|2026-01-14 07:04:30|2408|2404|2407|2405.5|2408.1|2405.6|2407|2404|0
1768374280000|2026-01-14 07:04:40|2408.1|2404.1|2409.6|2405.6|2409.6|2406.9|2407|2404.1|1
1768374290000|2026-01-14 07:04:50|2409.3|2405.3|2410.7|2406.7|2410.7|2407.5|2408.2|2404.9|5
1768374300000|2026-01-14 07:05:00|2410.8|2406.8|2411|2407|2411|2407|2410.5|2406.5|0
1768374310000|2026-01-14 07:05:10|2410.8|2406.8|2411.9|2407.9|2411.9|2408.6|2410.1|2406.5|2
1768374320000|2026-01-14 07:05:20|2412|2408|2411.7|2407.7|2412.1|2408.1|2411.1|2407.1|1
1768374330000|2026-01-14 07:05:30|2411.2|2407.2|2411.4|2407.4|2411.4|2407.4|2411.2|2407.2|0
1768374340000|2026-01-14 07:05:40|2411.5|2407.5|2412|2408|2412.2|2408.2|2411.5|2407.5|0
1768374350000|2026-01-14 07:05:50|2412.2|2408.2|2411.6|2407.6|2412.2|2408.2|2411.6|2407.6|0
1768374360000|2026-01-14 07:06:00|2412|2408|2411.6|2407.6|2412.1|2408.1|2411.6|2407.6|0
1768374370000|2026-01-14 07:06:10|2411.5|2407.5|2410.8|2406.8|2411.5|2407.5|2410.8|2406.8|0
1768374380000|2026-01-14 07:06:20|2410.5|2406.5|2410.3|2406.3|2410.5|2406.5|2410.1|2406.1|0
1768374390000|2026-01-14 07:06:30|2410|2406|2409|2405|2410|2406|2407.1|2405|5
1768374400000|2026-01-14 07:06:40|2408.2|2406.7|2409|2405|2409.2|2406.7|2407.5|2404.9|1
1768374410000|2026-01-14 07:06:50|2408.9|2404.9|2410|2406|2410|2406|2408.8|2404.8|0
1768374420000|2026-01-14 07:07:00|2409.7|2405.7|2409.4|2405.4|2409.7|2405.7|2409.2|2405.2|0
1768374430000|2026-01-14 07:07:10|2409.3|2405.3|2409|2405|2409.3|2405.3|2409|2405|0
1768374440000|2026-01-14 07:07:20|2409.2|2405.2|2409.1|2405.1|2409.2|2405.2|2409.1|2405.1|0
1768374450000|2026-01-14 07:07:30|2409|2405|2409.1|2405.1|2409.1|2405.1|2409|2405|0
1768374460000|2026-01-14 07:07:40|2409.4|2405.4|2410|2406|2410.5|2407.4|2408.9|2405.4|0
1768374470000|2026-01-14 07:07:50|2409.8|2405.8|2410|2406|2410|2406|2409.7|2405.7|0
1768374480000|2026-01-14 07:08:00|2409.9|2405.9|2410.8|2406.8|2411|2407|2409.9|2405.9|0
1768374490000|2026-01-14 07:08:10|2411|2407|2411.5|2407.5|2411.5|2407.5|2411|2407|0
1768374500000|2026-01-14 07:08:20|2411|2407|2412.6|2408.6|2412.7|2408.7|2411|2407|2
1768374510000|2026-01-14 07:08:30|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.2|2408.2|0
1768374520000|2026-01-14 07:08:40|2412.7|2408.7|2413.7|2409.7|2413.7|2409.7|2412.7|2408.7|1
1768374530000|2026-01-14 07:08:50|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|0
1768374540000|2026-01-14 07:09:00|2413.5|2409.5|2412|2408|2413.5|2409.5|2412|2408|0
1768374550000|2026-01-14 07:09:10|2412.4|2408.4|2412.3|2408.3|2412.4|2408.4|2412.3|2408.3|1
1768374560000|2026-01-14 07:09:20|2412.4|2408.4|2412.7|2408.7|2412.8|2408.8|2412.4|2408.4|0
1768374570000|2026-01-14 07:09:30|2412.2|2408.2|2412.6|2408.6|2412.8|2408.8|2412.2|2408.2|0
1768374580000|2026-01-14 07:09:40|2411.5|2410|2412.3|2408.3|2412.6|2410|2411.4|2408.3|0
1768374590000|2026-01-14 07:09:50|2412.2|2408.2|2411.7|2407.7|2412.2|2408.2|2411.7|2407.7|0
1768374600000|2026-01-14 07:10:00|2410.6|2409.1|2412.9|2408.9|2412.9|2409.9|2410.6|2408.7|1
1768374610000|2026-01-14 07:10:10|2413.1|2409.1|2413.4|2409.4|2413.5|2409.5|2412.9|2408.9|0
1768374620000|2026-01-14 07:10:20|2413.6|2409.6|2414.3|2410.3|2414.3|2410.3|2413.6|2409.6|0
1768374630000|2026-01-14 07:10:30|2413.8|2409.8|2414.1|2410.1|2414.2|2410.2|2413.7|2409.7|0
1768374640000|2026-01-14 07:10:40|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|1
1768374650000|2026-01-14 07:10:50|2413.5|2409.5|2412.9|2408.9|2413.5|2409.5|2412.8|2408.8|5
1768374660000|2026-01-14 07:11:00|2413.1|2409.1|2412.7|2408.7|2413.2|2410.6|2411.8|2408.7|0
1768374670000|2026-01-14 07:11:10|2411.2|2409.7|2411.1|2409.6|2411.2|2409.7|2411.1|2409.6|0
1768374680000|2026-01-14 07:11:20|2410.5|2406.5|2410.4|2406.4|2410.6|2406.6|2410.4|2406.4|3
1768374690000|2026-01-14 07:11:30|2410.3|2406.3|2408.8|2404.8|2410.3|2406.3|2408.8|2404.8|0
1768374700000|2026-01-14 07:11:40|2407.5|2406|2408.5|2404.5|2408.5|2406|2406.5|2404|3
1768374710000|2026-01-14 07:11:50|2408.4|2404.4|2407.8|2403.8|2408.4|2404.4|2407.8|2403.8|8
1768374720000|2026-01-14 07:12:00|2408.2|2404.2|2407.2|2403.2|2408.2|2404.2|2407|2403|1
1768374730000|2026-01-14 07:12:10|2407.3|2403.3|2409|2405|2409.9|2405.9|2407.3|2403.3|0
1768374740000|2026-01-14 07:12:20|2408.6|2404.6|2406|2404.5|2408.6|2404.6|2406|2403.4|0
1768374750000|2026-01-14 07:12:30|2408.7|2404.7|2407|2405.5|2408.9|2405.6|2407|2404.7|1
1768374760000|2026-01-14 07:12:40|2407.1|2405.6|2408.8|2404.8|2408.9|2405.6|2407.1|2404.8|1
1768374770000|2026-01-14 07:12:50|2408.9|2404.9|2408.6|2404.6|2409.1|2405.1|2408.6|2404.6|0
1768374780000|2026-01-14 07:13:00|2408.7|2404.7|2408.8|2404.8|2408.9|2406.8|2407.2|2404.6|1
1768374790000|2026-01-14 07:13:10|2408.9|2404.9|2410|2406|2410.1|2406.6|2408.1|2404.9|1
1768374800000|2026-01-14 07:13:20|2409|2407.5|2408.4|2406.9|2410|2407.5|2408.4|2405.7|0
1768374810000|2026-01-14 07:13:30|2409.7|2405.7|2408.5|2407|2409.7|2407.1|2408.5|2405.7|0
1768374820000|2026-01-14 07:13:40|2408.4|2406.9|2409.6|2405.6|2409.6|2406.9|2408.1|2405|3
1768374830000|2026-01-14 07:13:50|2409.4|2405.4|2409|2405|2409.5|2405.5|2409|2405|0
1768374840000|2026-01-14 07:14:00|2409.1|2405.1|2409.3|2405.3|2409.3|2405.3|2409|2405|0
1768374850000|2026-01-14 07:14:10|2409.2|2405.2|2409.3|2405.3|2409.4|2405.4|2409.2|2405.2|0
1768374860000|2026-01-14 07:14:20|2409|2405|2409|2405|2409.3|2405.3|2409|2405|0
1768374870000|2026-01-14 07:14:30|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1768374880000|2026-01-14 07:14:40|2409.3|2405.3|2408|2404|2409.3|2406.2|2407.7|2403.9|1
1768374890000|2026-01-14 07:14:50|2408.1|2404.1|2409.1|2405.1|2409.1|2405.1|2407.3|2403.3|4
1768374900000|2026-01-14 07:15:00|2409.6|2405.6|2409.5|2405.5|2410.1|2407.1|2408.6|2405.5|2
1768374910000|2026-01-14 07:15:10|2409.4|2405.4|2408.1|2404.1|2409.4|2405.4|2407.9|2403.9|0
1768374920000|2026-01-14 07:15:20|2408.4|2404.4|2408.1|2404.1|2408.7|2404.7|2407.8|2403.8|0
1768374930000|2026-01-14 07:15:30|2408|2404|2406.8|2402.8|2408|2404|2406.5|2402.5|0
1768374940000|2026-01-14 07:15:40|2407.4|2403.4|2409|2405|2409|2405|2407.4|2403.4|4
1768374950000|2026-01-14 07:15:50|2408.9|2404.9|2410.1|2406.1|2410.1|2407.4|2407.9|2404.9|5
1768374960000|2026-01-14 07:16:00|2409.9|2405.9|2410|2406|2410|2407.5|2408.9|2405.9|0
1768374970000|2026-01-14 07:16:10|2409|2407.5|2409|2407.5|2409|2407.5|2409|2407.5|0
1768374980000|2026-01-14 07:16:20|2409.2|2407.7|2411.3|2407.3|2411.3|2408.5|2409.2|2407.1|5
1768374990000|2026-01-14 07:16:30|2411.2|2407.2|2411|2407|2411.2|2407.2|2410.5|2406.5|0
1768375000000|2026-01-14 07:16:40|2411.1|2407.1|2410.3|2408.8|2412.3|2408.8|2410.3|2407|2
1768375010000|2026-01-14 07:16:50|2411.5|2407.5|2415.6|2411.6|2415.6|2411.6|2410.3|2407.5|6
1768375020000|2026-01-14 07:17:00|2413.8|2412.3|2414.6|2410.6|2414.6|2412.3|2413.2|2410.5|1
1768375030000|2026-01-14 07:17:10|2414.3|2410.3|2414.2|2410.2|2414.3|2410.3|2414.2|2410.2|0
1768375040000|2026-01-14 07:17:20|2414.3|2410.3|2412.9|2408.9|2414.3|2410.7|2411.5|2408.7|0
1768375050000|2026-01-14 07:17:30|2413|2409|2414|2410|2414|2410.5|2411.4|2409|3
1768375060000|2026-01-14 07:17:40|2413.8|2409.8|2411.9|2407.9|2413.8|2409.8|2411.9|2407.9|1
1768375070000|2026-01-14 07:17:50|2411.7|2407.7|2411.5|2407.5|2411.7|2407.7|2411.2|2407.2|2
1768375080000|2026-01-14 07:18:00|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|0
1768375090000|2026-01-14 07:18:10|2411.3|2407.3|2411.1|2407.1|2411.3|2407.3|2410.8|2406.8|0
1768375100000|2026-01-14 07:18:20|2411|2407|2412.6|2408.6|2412.7|2409.4|2410.4|2406.4|4
1768375110000|2026-01-14 07:18:30|2412.8|2408.8|2412.5|2408.5|2412.8|2408.8|2412.5|2408.5|0
1768375120000|2026-01-14 07:18:40|2411.8|2407.8|2412.1|2408.1|2412.2|2408.2|2411.7|2407.7|0
1768375130000|2026-01-14 07:18:50|2412|2408|2411.7|2407.7|2412|2408|2411.7|2407.7|0
1768375140000|2026-01-14 07:19:00|2411.4|2407.4|2411.7|2407.7|2411.7|2407.7|2411.3|2407.3|0
1768375150000|2026-01-14 07:19:10|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.4|2407.4|0
1768375160000|2026-01-14 07:19:20|2411.4|2407.4|2411.2|2407.2|2411.4|2407.4|2410.5|2406.5|2
1768375170000|2026-01-14 07:19:30|2411.6|2407.6|2411.5|2407.5|2411.6|2407.6|2411.3|2407.3|0
1768375180000|2026-01-14 07:19:40|2411.4|2407.4|2411.3|2407.3|2411.6|2407.6|2411.3|2407.3|0
1768375190000|2026-01-14 07:19:50|2411.6|2407.6|2412.2|2408.2|2412.4|2408.4|2411.5|2407.5|0
1768375200000|2026-01-14 07:20:00|2412|2408|2409.4|2405.4|2412|2408|2409|2405.4|4
1768375210000|2026-01-14 07:20:10|2409.3|2405.3|2408.2|2406.7|2409.3|2406.7|2408.1|2405|1
1768375220000|2026-01-14 07:20:20|2408.3|2406.8|2410.1|2406.1|2411|2407|2408.1|2406.1|9
1768375230000|2026-01-14 07:20:30|2410.2|2406.2|2411.7|2407.7|2411.7|2407.7|2410.2|2406.2|1
1768375240000|2026-01-14 07:20:40|2411.8|2407.8|2412|2408|2412.1|2408.1|2411.8|2407.8|0
1768375250000|2026-01-14 07:20:50|2412.1|2408.1|2410.3|2406.3|2412.4|2408.4|2410.3|2406.3|0
1768375260000|2026-01-14 07:21:00|2410.2|2406.2|2410.1|2406.1|2410.2|2406.2|2410.1|2406.1|0
1768375270000|2026-01-14 07:21:10|2410.3|2406.3|2410.2|2406.2|2410.9|2406.9|2410|2406|0
1768375280000|2026-01-14 07:21:20|2410.1|2406.1|2410.1|2406.1|2410.3|2406.3|2410|2406|0
1768375290000|2026-01-14 07:21:30|2410|2406|2410|2406|2410|2406|2410|2406|0
1768375300000|2026-01-14 07:21:40|2410.1|2406.1|2410.8|2406.8|2410.8|2406.8|2410|2406|0
1768375310000|2026-01-14 07:21:50|2410.7|2406.7|2410.1|2406.1|2410.7|2406.7|2410.1|2406.1|0
1768375320000|2026-01-14 07:22:00|2410.2|2406.2|2411.1|2407.1|2411.1|2407.1|2410.2|2406.2|0
1768375330000|2026-01-14 07:22:10|2411|2407|2411.3|2407.3|2411.3|2407.3|2411|2407|0
1768375340000|2026-01-14 07:22:20|2411.5|2407.5|2412.6|2408.6|2413.2|2409.2|2411.5|2407.5|1
1768375350000|2026-01-14 07:22:30|2412.8|2408.8|2412.4|2408.4|2412.8|2408.8|2412.4|2408.4|0
1768375360000|2026-01-14 07:22:40|2413.1|2409.1|2413.3|2409.3|2413.3|2409.3|2412.7|2408.7|0
1768375370000|2026-01-14 07:22:50|2414.4|2410.4|2413.2|2409.2|2414.4|2410.4|2413.2|2409.2|0
1768375380000|2026-01-14 07:23:00|2413.5|2409.5|2413.6|2409.6|2413.6|2409.6|2412.9|2408.9|0
1768375390000|2026-01-14 07:23:10|2414|2410|2414.1|2410.1|2414.1|2410.1|2414|2410|0
1768375400000|2026-01-14 07:23:20|2413.8|2409.8|2413.4|2409.4|2413.8|2409.8|2413.2|2409.2|1
1768375410000|2026-01-14 07:23:30|2413.3|2409.3|2413.7|2409.7|2413.8|2409.8|2413.3|2409.3|0
1768375420000|2026-01-14 07:23:40|2414.5|2410.5|2414.2|2410.2|2414.5|2412.5|2413.5|2409.5|1
1768375430000|2026-01-14 07:23:50|2413.6|2409.6|2414|2410|2415|2411|2413.5|2409.5|0
1768375440000|2026-01-14 07:24:00|2414.7|2410.7|2414.7|2410.7|2415|2411|2414.1|2410.1|0
1768375450000|2026-01-14 07:24:10|2414.5|2410.5|2414.6|2410.6|2415|2412.6|2414.1|2410.5|1
1768375460000|2026-01-14 07:24:20|2414.8|2410.8|2415|2411|2415.3|2411.3|2414.7|2410.7|0
1768375470000|2026-01-14 07:24:30|2415.5|2411.5|2416.3|2412.3|2416.3|2412.3|2415|2411|4
1768375480000|2026-01-14 07:24:40|2415.7|2414.2|2415.7|2414.2|2415.7|2414.2|2415.7|2414.2|0
1768375490000|2026-01-14 07:24:50|2416.2|2414.7|2416.2|2414.7|2417.2|2414.7|2416.2|2413.2|1
1768375500000|2026-01-14 07:25:00|2418.2|2414.2|2419|2415|2419|2415|2418.2|2414.2|4
1768375510000|2026-01-14 07:25:10|2418.7|2414.7|2419.2|2415.2|2419.4|2415.4|2418.7|2414.7|2
1768375520000|2026-01-14 07:25:20|2419.5|2415.5|2419.4|2415.4|2419.5|2415.5|2419.4|2415.4|1
1768375530000|2026-01-14 07:25:30|2419.3|2415.3|2419.5|2415.5|2419.5|2415.5|2419.3|2415.3|0
1768375540000|2026-01-14 07:25:40|2419.4|2415.4|2418.3|2414.3|2419.4|2415.4|2418.3|2414.3|2
1768375550000|2026-01-14 07:25:50|2418.4|2414.4|2418.6|2414.6|2418.6|2414.6|2418.4|2414.4|0
1768375560000|2026-01-14 07:26:00|2418.7|2414.7|2418.8|2414.8|2418.8|2414.8|2418.7|2414.7|0
1768375570000|2026-01-14 07:26:10|2419.2|2415.2|2419.3|2415.3|2419.5|2415.5|2419.1|2415.1|0
1768375580000|2026-01-14 07:26:20|2419.2|2415.2|2419.1|2415.1|2419.2|2415.2|2419.1|2415.1|0
1768375590000|2026-01-14 07:26:30|2419.4|2415.4|2419.8|2415.8|2419.8|2415.8|2419.4|2415.4|0
1768375600000|2026-01-14 07:26:40|2419.7|2415.7|2420.3|2416.3|2420.3|2416.3|2419.7|2415.7|0
1768375610000|2026-01-14 07:26:50|2420.1|2416.1|2420.3|2416.3|2420.3|2416.3|2420|2416|0
1768375620000|2026-01-14 07:27:00|2420.4|2416.4|2420.7|2416.7|2420.9|2416.9|2420.4|2416.4|0
1768375630000|2026-01-14 07:27:10|2420.4|2416.4|2420.7|2416.7|2420.8|2416.8|2420.4|2416.4|0
1768375640000|2026-01-14 07:27:20|2421|2417|2421|2417|2421|2417|2420.8|2416.8|1
1768375650000|2026-01-14 07:27:30|2420.9|2416.9|2418.8|2414.8|2420.9|2416.9|2418.8|2414.8|2
1768375660000|2026-01-14 07:27:40|2417.8|2413.8|2417.5|2413.5|2419.3|2415.3|2417.5|2413.5|7
1768375670000|2026-01-14 07:27:50|2417.4|2413.4|2417.2|2413.2|2417.4|2413.4|2416.7|2412.7|2
1768375680000|2026-01-14 07:28:00|2417.1|2413.1|2416.6|2412.6|2417.2|2413.2|2416.1|2412.1|0
1768375690000|2026-01-14 07:28:10|2416.1|2412.1|2416.2|2412.2|2416.7|2412.7|2416.1|2412.1|0
1768375700000|2026-01-14 07:28:20|2416.7|2412.7|2416.2|2412.2|2417.4|2413.4|2416.2|2412.2|2
1768375710000|2026-01-14 07:28:30|2416.1|2412.1|2415|2411|2416.2|2413.2|2414.7|2411|2
1768375720000|2026-01-14 07:28:40|2414.9|2410.9|2414.2|2410.2|2414.9|2410.9|2413.9|2409.9|1
1768375730000|2026-01-14 07:28:50|2413.9|2409.9|2414.3|2410.3|2414.4|2410.4|2413.9|2409.9|1
1768375740000|2026-01-14 07:29:00|2412.5|2411|2413.2|2409.2|2414.5|2411|2412|2408.9|3
1768375750000|2026-01-14 07:29:10|2413.4|2409.4|2413.9|2409.9|2414.5|2410.5|2413.4|2409.4|2
1768375760000|2026-01-14 07:29:20|2414.1|2410.1|2413.8|2409.8|2414.1|2410.1|2413.7|2409.7|2
1768375770000|2026-01-14 07:29:30|2414.2|2410.2|2415|2411|2415|2411.9|2413.4|2409.9|4
1768375780000|2026-01-14 07:29:40|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|2414.5|2410.5|0
1768375790000|2026-01-14 07:29:50|2414.8|2410.8|2414.6|2410.6|2414.8|2410.8|2414.3|2410.3|2
1768375800000|2026-01-14 07:30:00|2414.7|2410.7|2416.9|2412.9|2417.3|2413.3|2414.7|2410.7|1
1768375810000|2026-01-14 07:30:10|2416.8|2412.8|2416.2|2412.2|2417.3|2413.3|2416.1|2412.1|0
1768375820000|2026-01-14 07:30:20|2416.5|2412.5|2416.4|2412.4|2416.7|2412.7|2416|2412|2
1768375830000|2026-01-14 07:30:30|2416.2|2412.2|2416.2|2412.2|2416.4|2412.4|2416|2412|0
1768375840000|2026-01-14 07:30:40|2416.4|2412.4|2417.5|2413.5|2417.5|2413.5|2416.3|2412.3|0
1768375850000|2026-01-14 07:30:50|2417.9|2413.9|2418.2|2414.2|2418.2|2414.2|2417.7|2413.7|1
1768375860000|2026-01-14 07:31:00|2418.1|2414.1|2418.4|2414.4|2418.6|2414.6|2418.1|2414.1|2
1768375870000|2026-01-14 07:31:10|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|6
1768375880000|2026-01-14 07:31:20|2419.3|2415.3|2420.4|2416.4|2420.7|2416.7|2419|2415|2
1768375890000|2026-01-14 07:31:30|2420.7|2416.7|2419.4|2415.4|2420.9|2416.9|2419.4|2415.4|2
1768375900000|2026-01-14 07:31:40|2418.6|2414.6|2418|2414|2418.6|2414.6|2418|2414|1
1768375910000|2026-01-14 07:31:50|2418.3|2414.3|2417.7|2413.7|2418.6|2414.6|2417.1|2413.1|2
1768375920000|2026-01-14 07:32:00|2417.3|2413.3|2416.1|2412.1|2417.3|2413.3|2415.9|2411.9|0
1768375930000|2026-01-14 07:32:10|2416.3|2412.3|2416|2412|2416.4|2412.4|2415.9|2411.9|0
1768375940000|2026-01-14 07:32:20|2415.9|2411.9|2415.4|2411.4|2415.9|2411.9|2413|2409|0
1768375950000|2026-01-14 07:32:30|2415.1|2411.1|2414.9|2410.9|2415.2|2411.2|2414.8|2410.8|0
1768375960000|2026-01-14 07:32:40|2414.7|2410.7|2415|2411|2415.3|2411.3|2414.7|2410.7|0
1768375970000|2026-01-14 07:32:50|2415.1|2411.1|2415.4|2411.4|2415.4|2411.4|2415.1|2411.1|0
1768375980000|2026-01-14 07:33:00|2415|2411|2415.3|2411.3|2415.3|2411.3|2415|2411|0
1768375990000|2026-01-14 07:33:10|2415.2|2411.2|2415.1|2411.1|2415.2|2411.2|2415.1|2411.1|0
1768376000000|2026-01-14 07:33:20|2415|2411|2414.5|2410.5|2415|2411|2413.9|2409.9|0
1768376010000|2026-01-14 07:33:30|2414.4|2410.4|2414.2|2410.2|2414.4|2410.4|2414.2|2410.2|0
1768376020000|2026-01-14 07:33:40|2414.4|2410.4|2414.5|2410.5|2414.6|2410.6|2414.4|2410.4|0
1768376030000|2026-01-14 07:33:50|2414.8|2410.8|2414.6|2410.6|2414.8|2410.8|2414.5|2410.5|0
1768376040000|2026-01-14 07:34:00|2414.7|2410.7|2414.6|2410.6|2414.7|2410.7|2414.6|2410.6|2
1768376050000|2026-01-14 07:34:10|2414.8|2410.8|2414.9|2410.9|2414.9|2410.9|2414.8|2410.8|0
1768376060000|2026-01-14 07:34:20|2416.1|2412.1|2415.9|2411.9|2416.2|2412.2|2415.7|2411.7|2
1768376070000|2026-01-14 07:34:30|2414|2412.5|2415.9|2411.9|2415.9|2412.5|2414|2411.6|1
1768376080000|2026-01-14 07:34:40|2416.1|2412.1|2415.8|2411.8|2416.1|2412.1|2415.7|2411.7|0
1768376090000|2026-01-14 07:34:50|2415.7|2411.7|2414.9|2410.9|2415.8|2411.8|2414.5|2410.5|0
1768376100000|2026-01-14 07:35:00|2415.1|2411.1|2415.1|2411.1|2415.2|2411.2|2414.8|2410.8|0
1768376110000|2026-01-14 07:35:10|2415|2411|2415.1|2411.1|2415.1|2411.1|2415|2411|0
1768376120000|2026-01-14 07:35:20|2415|2411|2415.1|2411.1|2415.1|2411.1|2415|2411|0
1768376130000|2026-01-14 07:35:30|2416.1|2412.1|2417.2|2413.2|2417.2|2413.2|2416.1|2412.1|1
1768376140000|2026-01-14 07:35:40|2417.4|2413.4|2417.7|2413.7|2417.8|2413.8|2417.4|2413.4|0
1768376150000|2026-01-14 07:35:50|2417.5|2413.5|2417.5|2413.5|2418.5|2414.5|2417.1|2413.1|0
1768376160000|2026-01-14 07:36:00|2417.6|2413.6|2417.8|2413.8|2417.8|2413.8|2417.5|2413.5|0
1768376170000|2026-01-14 07:36:10|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|2417.8|2413.8|0
1768376180000|2026-01-14 07:36:20|2417.8|2413.8|2416.8|2412.8|2417.8|2413.8|2416.8|2412.8|1
1768376190000|2026-01-14 07:36:30|2416.9|2412.9|2416.9|2412.9|2417.4|2413.4|2416.1|2412.1|0
1768376200000|2026-01-14 07:36:40|2417|2413|2416.7|2412.7|2417|2413|2416.3|2412.3|0
1768376210000|2026-01-14 07:36:50|2416.5|2412.5|2416.2|2412.2|2416.8|2412.8|2416|2412|0
1768376220000|2026-01-14 07:37:00|2416.3|2412.3|2416.6|2412.6|2416.7|2412.7|2416.3|2412.3|0
1768376230000|2026-01-14 07:37:10|2416.4|2412.4|2416.3|2412.3|2416.7|2412.7|2416.3|2412.3|1
1768376240000|2026-01-14 07:37:20|2416.4|2412.4|2416.9|2412.9|2416.9|2412.9|2416.4|2412.4|0
1768376250000|2026-01-14 07:37:30|2417.3|2413.3|2418.6|2414.6|2419.1|2415.1|2417.3|2413.3|4
1768376260000|2026-01-14 07:37:40|2418.5|2414.5|2418.3|2414.3|2418.9|2414.9|2418.3|2414.3|0
1768376270000|2026-01-14 07:37:50|2418.6|2414.6|2418.5|2414.5|2418.7|2414.7|2418.5|2414.5|0
1768376280000|2026-01-14 07:38:00|2418.6|2414.6|2419.5|2415.5|2419.5|2415.5|2418.6|2414.6|1
1768376290000|2026-01-14 07:38:10|2419.3|2415.3|2419.3|2415.3|2419.4|2415.4|2419.2|2415.2|0
1768376300000|2026-01-14 07:38:20|2419|2415|2418.4|2414.4|2419|2415|2418.4|2414.4|1
1768376320000|2026-01-14 07:38:40|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.2|2414.2|0
1768376330000|2026-01-14 07:38:50|2419.2|2415.2|2419.3|2415.3|2419.7|2415.7|2419.2|2415.2|2
1768376340000|2026-01-14 07:39:00|2419.7|2415.7|2418.9|2414.9|2419.7|2415.7|2418.9|2414.9|0
1768376360000|2026-01-14 07:39:20|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|0
1768376370000|2026-01-14 07:39:30|2418.4|2416.9|2417.7|2413.7|2418.8|2416.9|2417.7|2413.7|2
1768376380000|2026-01-14 07:39:40|2417.9|2413.9|2417.8|2413.8|2417.9|2413.9|2417.8|2413.8|0
1768376390000|2026-01-14 07:39:50|2417.9|2413.9|2418.1|2414.1|2418.2|2414.2|2417.8|2413.8|0
1768376400000|2026-01-14 07:40:00|2418.3|2414.3|2418|2414|2418.5|2414.5|2417.9|2413.9|1
1768376410000|2026-01-14 07:40:10|2418.3|2414.3|2418.3|2414.3|2419.5|2415.5|2418.3|2414.3|1
1768376420000|2026-01-14 07:40:20|2418.1|2414.1|2418.1|2414.1|2418.2|2414.2|2418.1|2414.1|2
1768376430000|2026-01-14 07:40:30|2417.7|2413.7|2417.5|2413.5|2417.8|2413.8|2417.4|2413.4|0
1768376440000|2026-01-14 07:40:40|2417.6|2413.6|2417.5|2413.5|2417.8|2413.8|2417.5|2413.5|0
1768376450000|2026-01-14 07:40:50|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|0
1768376470000|2026-01-14 07:41:10|2415.8|2414.3|2415.9|2414.4|2416.9|2414.4|2415.7|2412.9|1
1768376480000|2026-01-14 07:41:20|2416|2414.5|2418.8|2414.8|2418.8|2414.8|2416|2414.5|4
1768376490000|2026-01-14 07:41:30|2419|2415|2419.9|2415.9|2419.9|2415.9|2419|2415|0
1768376500000|2026-01-14 07:41:40|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|0
1768376510000|2026-01-14 07:41:50|2419|2417.5|2419.1|2417.6|2419.1|2417.6|2419|2417.5|0
1768376520000|2026-01-14 07:42:00|2420.8|2416.8|2419.6|2415.6|2421.1|2417.6|2418.9|2415.2|10
1768376530000|2026-01-14 07:42:10|2419.7|2415.7|2421|2417|2421|2417.6|2419.1|2415.6|1
1768376550000|2026-01-14 07:42:30|2419.5|2418|2421|2417|2421|2418|2419.5|2417|0
1768376560000|2026-01-14 07:42:40|2419.5|2418|2421.2|2417.2|2421.2|2418|2419.5|2417|1
1768376570000|2026-01-14 07:42:50|2420|2418.5|2420.1|2418.6|2421.2|2418.6|2420|2417|0
1768376580000|2026-01-14 07:43:00|2420.2|2418.7|2420.3|2418.8|2420.3|2418.8|2420.2|2418.7|1
1768376590000|2026-01-14 07:43:10|2422.1|2418.1|2424.9|2420.9|2425.3|2421.3|2422.1|2418.1|6
1768376600000|2026-01-14 07:43:20|2424.7|2420.7|2419.7|2415.7|2424.7|2420.7|2419.4|2415.4|8
1768376610000|2026-01-14 07:43:30|2419.6|2415.6|2419.4|2415.4|2419.7|2415.7|2419.4|2415.4|0
1768376620000|2026-01-14 07:43:40|2419.5|2415.5|2418.3|2414.3|2419.5|2416|2417.5|2414.2|1
1768376630000|2026-01-14 07:43:50|2417.9|2413.9|2418.1|2414.1|2418.1|2414.1|2417.9|2413.9|0
1768376640000|2026-01-14 07:44:00|2415.9|2411.9|2413|2411.5|2416.1|2412.1|2413|2410|6
1768376650000|2026-01-14 07:44:10|2414.1|2410.1|2412.4|2410.9|2414.1|2411.5|2412.4|2409.3|3
1768376660000|2026-01-14 07:44:20|2413.4|2409.4|2413.6|2409.6|2413.6|2409.6|2413.3|2409.3|0
1768376670000|2026-01-14 07:44:30|2412.1|2410.6|2412.1|2408.1|2413.2|2410.6|2412.1|2408.1|1
1768376680000|2026-01-14 07:44:40|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|0
1768376690000|2026-01-14 07:44:50|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|1
1768376700000|2026-01-14 07:45:00|2413.1|2409.1|2413.5|2409.5|2414.1|2410.7|2412.2|2409.1|2
1768376710000|2026-01-14 07:45:10|2411.9|2410.4|2414.6|2410.6|2414.9|2410.9|2411.9|2410.1|1
1768376720000|2026-01-14 07:45:20|2414.8|2410.8|2414.5|2410.5|2414.8|2410.8|2414.2|2410.2|0
1768376730000|2026-01-14 07:45:30|2414.6|2410.6|2414|2410|2414.8|2410.8|2414|2410|0
1768376740000|2026-01-14 07:45:40|2413.8|2409.8|2413.9|2409.9|2413.9|2409.9|2413.5|2409.5|0
1768376750000|2026-01-14 07:45:50|2413.6|2409.6|2412.2|2410.7|2413.7|2410.7|2412.2|2409.5|0
1768376760000|2026-01-14 07:46:00|2412.3|2410.8|2414.1|2410.1|2416.1|2412.1|2412.3|2409.8|0
1768376770000|2026-01-14 07:46:10|2413.9|2409.9|2414.1|2410.1|2414.3|2410.3|2413.8|2409.8|0
1768376780000|2026-01-14 07:46:20|2414.3|2410.3|2414.2|2410.2|2414.3|2410.3|2414.1|2410.1|0
1768376790000|2026-01-14 07:46:30|2414.3|2410.3|2415.2|2411.2|2416.3|2412.3|2413.4|2410.1|0
1768376800000|2026-01-14 07:46:40|2413.7|2412.2|2414.6|2410.6|2414.8|2412.2|2413.7|2410.6|0
1768376810000|2026-01-14 07:46:50|2414.5|2410.5|2414.6|2410.6|2416.2|2412.2|2414|2410|0
1768376830000|2026-01-14 07:47:10|2414.3|2410.3|2414.4|2410.4|2414.4|2411.3|2412.8|2410.2|0
1768376840000|2026-01-14 07:47:20|2414.3|2410.3|2412.8|2411.3|2414.4|2411.3|2412.8|2410.3|1
1768376850000|2026-01-14 07:47:30|2414.2|2410.2|2414.5|2410.5|2414.5|2410.5|2414.2|2410.2|0
1768376860000|2026-01-14 07:47:40|2414.3|2410.3|2413|2411.5|2414.3|2411.5|2413|2410.2|0
1768376870000|2026-01-14 07:47:50|2414.3|2410.3|2413.7|2409.7|2414.3|2411.5|2413|2409.7|1
1768376880000|2026-01-14 07:48:00|2412.3|2410.8|2412.3|2410.8|2413.5|2410.8|2412.1|2409.5|0
1768376890000|2026-01-14 07:48:10|2413.5|2409.5|2413.8|2409.8|2414.1|2410.8|2412|2409.5|0
1768376900000|2026-01-14 07:48:20|2412.3|2410.8|2414.1|2410.1|2414.1|2410.8|2412.3|2410.1|0
1768376910000|2026-01-14 07:48:30|2416.1|2412.1|2414.4|2410.4|2416.1|2412.1|2414.4|2410.4|0
1768376920000|2026-01-14 07:48:40|2414.8|2410.8|2416.1|2412.1|2416.1|2412.1|2414.8|2410.8|2
1768376930000|2026-01-14 07:48:50|2415.8|2411.8|2415.5|2411.5|2415.9|2411.9|2415.3|2411.3|0
1768376940000|2026-01-14 07:49:00|2415.6|2411.6|2416|2412|2416.5|2412.5|2415.6|2411.6|0
1768376950000|2026-01-14 07:49:10|2415.9|2411.9|2415.6|2411.6|2416|2412|2415.4|2411.4|0
1768376960000|2026-01-14 07:49:20|2415.9|2411.9|2415.8|2411.8|2415.9|2411.9|2415.8|2411.8|0
1768376970000|2026-01-14 07:49:30|2415.6|2411.6|2415.8|2411.8|2415.8|2411.8|2415.6|2411.6|0
1768376980000|2026-01-14 07:49:40|2415.9|2411.9|2416.4|2412.4|2417.3|2413.3|2415.9|2411.9|1
1768376990000|2026-01-14 07:49:50|2416.1|2412.1|2416.4|2412.4|2416.5|2412.5|2416.1|2412.1|0
1768377000000|2026-01-14 07:50:00|2416.3|2412.3|2415.9|2411.9|2416.3|2412.3|2415.5|2411.5|0
1768377010000|2026-01-14 07:50:10|2416.1|2412.1|2416|2412|2416.2|2412.2|2416|2412|0
1768377030000|2026-01-14 07:50:30|2416.1|2412.1|2416|2412|2416.1|2412.1|2416|2412|0
1768377040000|2026-01-14 07:50:40|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|0
1768377050000|2026-01-14 07:50:50|2416.2|2412.2|2416.3|2412.3|2416.3|2412.3|2416.2|2412.2|0
1768377080000|2026-01-14 07:51:20|2416.4|2412.4|2416.3|2412.3|2416.4|2412.4|2416.3|2412.3|0
1768377090000|2026-01-14 07:51:30|2416.2|2412.2|2416.3|2412.3|2416.3|2412.3|2416.2|2412.2|0
1768377100000|2026-01-14 07:51:40|2416.2|2412.2|2416|2412|2416.2|2412.2|2416|2412|0
1768377110000|2026-01-14 07:51:50|2414.6|2413.1|2413.1|2409.1|2414.6|2413.1|2413.1|2409.1|2
1768377120000|2026-01-14 07:52:00|2412.9|2408.9|2410.5|2406.5|2412.9|2408.9|2410.4|2406.4|1
1768377130000|2026-01-14 07:52:10|2410.6|2406.6|2410.5|2406.5|2410.6|2406.6|2410.5|2406.5|0
1768377150000|2026-01-14 07:52:30|2410.4|2406.4|2410.5|2406.5|2410.6|2406.6|2410.4|2406.4|0
1768377160000|2026-01-14 07:52:40|2410.6|2406.6|2410.7|2406.7|2410.7|2406.7|2410.6|2406.6|0
1768377170000|2026-01-14 07:52:50|2410.8|2406.8|2410.5|2406.5|2410.8|2406.8|2410.5|2406.5|0
1768377180000|2026-01-14 07:53:00|2410.4|2406.4|2410.5|2406.5|2410.5|2406.5|2410.4|2406.4|0
1768377190000|2026-01-14 07:53:10|2410.4|2406.4|2410.5|2406.5|2410.5|2406.5|2410.4|2406.4|0
1768377200000|2026-01-14 07:53:20|2411.3|2407.3|2411.5|2407.5|2411.5|2407.5|2411.2|2407.2|1
1768377210000|2026-01-14 07:53:30|2411|2407|2412.2|2408.2|2412.3|2408.3|2410.8|2406.8|2
1768377220000|2026-01-14 07:53:40|2412.3|2408.3|2414.2|2410.2|2414.3|2410.3|2412|2408|3
1768377250000|2026-01-14 07:54:10|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|0
1768377260000|2026-01-14 07:54:20|2413.5|2409.5|2412.8|2408.8|2413.7|2409.7|2412.8|2408.8|3
1768377270000|2026-01-14 07:54:30|2412.2|2408.2|2410.7|2406.7|2412.4|2408.4|2410.7|2406.7|0
1768377280000|2026-01-14 07:54:40|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|0
1768377300000|2026-01-14 07:55:00|2410.7|2406.7|2408.9|2407.4|2410.7|2407.4|2408.9|2406.4|0
1768377320000|2026-01-14 07:55:20|2408.8|2407.3|2408.8|2407.3|2408.8|2407.3|2408.8|2407.3|1
1768377330000|2026-01-14 07:55:30|2409.2|2407.7|2408.3|2404.3|2409.2|2407.7|2407.2|2403.2|5
1768377340000|2026-01-14 07:55:40|2407.9|2403.9|2406.7|2405.2|2407.9|2405.2|2406.6|2403.4|2
1768377350000|2026-01-14 07:55:50|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2
1768377360000|2026-01-14 07:56:00|2407.8|2403.8|2407.6|2403.6|2407.9|2403.9|2407.6|2403.6|0
1768377370000|2026-01-14 07:56:10|2407.5|2403.5|2407.4|2403.4|2407.9|2403.9|2407.4|2403.4|0
1768377380000|2026-01-14 07:56:20|2407.5|2403.5|2406.3|2402.3|2407.5|2404.1|2405.6|2402.3|0
1768377390000|2026-01-14 07:56:30|2406.7|2402.7|2407.6|2403.6|2407.6|2404.3|2405.8|2402.7|0
1768377400000|2026-01-14 07:56:40|2407.5|2403.5|2407.7|2403.7|2408|2404|2407.5|2403.5|0
1768377410000|2026-01-14 07:56:50|2407.9|2403.9|2407.9|2403.9|2410.1|2406.1|2407.6|2403.6|0
1768377420000|2026-01-14 07:57:00|2407.8|2403.8|2407.7|2403.7|2407.9|2403.9|2407.5|2403.5|0
1768377430000|2026-01-14 07:57:10|2407.6|2403.6|2407.7|2403.7|2407.7|2403.7|2407.6|2403.6|0
1768377440000|2026-01-14 07:57:20|2407.5|2403.5|2406.8|2402.8|2407.7|2404.7|2406.2|2402.8|1
1768377450000|2026-01-14 07:57:30|2407.3|2403.3|2407.7|2403.7|2407.7|2403.7|2407|2403|0
1768377460000|2026-01-14 07:57:40|2407.6|2403.6|2407.3|2403.3|2407.6|2403.6|2406.6|2402.6|3
1768377470000|2026-01-14 07:57:50|2407.7|2403.7|2408.8|2404.8|2408.8|2404.8|2407.7|2403.7|0
1768377480000|2026-01-14 07:58:00|2408.5|2404.5|2408.8|2404.8|2408.8|2404.8|2408.3|2404.3|0
1768377490000|2026-01-14 07:58:10|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.5|2404.5|0
1768377500000|2026-01-14 07:58:20|2408.5|2404.5|2410.4|2406.4|2410.4|2406.4|2408.5|2404.5|1
1768377510000|2026-01-14 07:58:30|2410.1|2406.1|2410.5|2406.5|2410.5|2406.5|2410.1|2406.1|0
1768377520000|2026-01-14 07:58:40|2410.1|2406.1|2410.2|2406.2|2410.5|2406.5|2410.1|2406.1|0
1768377530000|2026-01-14 07:58:50|2410.3|2406.3|2410.2|2406.2|2410.3|2406.3|2410.2|2406.2|0
1768377540000|2026-01-14 07:59:00|2410.3|2406.3|2410.2|2406.2|2410.4|2406.4|2410.2|2406.2|0
1768377550000|2026-01-14 07:59:10|2410.3|2406.3|2409.5|2405.5|2410.6|2406.6|2409.5|2405.5|1
1768377560000|2026-01-14 07:59:20|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.4|2405.4|0
1768377570000|2026-01-14 07:59:30|2409.5|2405.5|2410.8|2406.8|2411.4|2407.4|2409.5|2405.5|2
1768377580000|2026-01-14 07:59:40|2411.3|2407.3|2410.5|2406.5|2411.3|2407.3|2410.5|2406.5|0
1768377590000|2026-01-14 07:59:50|2410.7|2406.7|2411.2|2407.2|2412|2408.8|2410.2|2406.7|1
1768377600000|2026-01-14 08:00:00|2410.9|2406.9|2411.8|2407.8|2413.5|2411.2|2410.9|2406.9|9
1768377610000|2026-01-14 08:00:10|2411.4|2407.4|2412|2408|2412.3|2408.3|2411.4|2407.4|0
1768377620000|2026-01-14 08:00:20|2411.9|2407.9|2413.5|2409.5|2413.6|2409.6|2411.9|2407.9|1
1768377630000|2026-01-14 08:00:30|2412.9|2408.9|2413.3|2409.3|2413.5|2409.5|2412.9|2408.9|1
1768377640000|2026-01-14 08:00:40|2413.2|2409.2|2412.4|2408.4|2413.2|2409.2|2412.3|2408.3|0
1768377650000|2026-01-14 08:00:50|2412.5|2408.5|2412.6|2408.6|2412.7|2410.5|2412|2408.3|1
1768377660000|2026-01-14 08:01:00|2412.2|2408.2|2411|2407|2412.5|2409.3|2409.5|2406.8|3
1768377670000|2026-01-14 08:01:10|2410.9|2406.9|2409.4|2407.9|2410.9|2407.9|2409.4|2406.9|0
1768377680000|2026-01-14 08:01:20|2411.8|2407.8|2415.8|2411.8|2415.8|2413|2411.8|2407.8|9
1768377690000|2026-01-14 08:01:30|2415.7|2411.7|2413.6|2412.1|2415.7|2412.5|2413.6|2411.1|0
1768377700000|2026-01-14 08:01:40|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|2
1768377710000|2026-01-14 08:01:50|2413.1|2409.1|2412.1|2408.1|2413.1|2410.3|2411.8|2408.1|0
1768377720000|2026-01-14 08:02:00|2412.4|2408.4|2411.6|2410.1|2412.8|2410.1|2411.6|2408.4|0
1768377730000|2026-01-14 08:02:10|2412.6|2408.6|2412.5|2408.5|2412.6|2409.9|2411.4|2408.5|0
1768377740000|2026-01-14 08:02:20|2412.6|2408.6|2412.5|2408.5|2412.6|2408.6|2412.5|2408.5|0
1768377750000|2026-01-14 08:02:30|2411.4|2409.9|2412.5|2408.5|2412.5|2410|2411.4|2408.5|1
1768377760000|2026-01-14 08:02:40|2411.1|2409.6|2410.5|2409|2411.1|2409.6|2410.4|2408.9|1
1768377770000|2026-01-14 08:02:50|2410.4|2408.9|2412.2|2408.2|2412.2|2409|2410.4|2408.2|1
1768377780000|2026-01-14 08:03:00|2411.1|2409.6|2409.1|2405.1|2412.2|2409.8|2409|2405|14
1768377790000|2026-01-14 08:03:10|2407.8|2406.3|2408|2406.5|2409|2406.6|2407.8|2405|9
1768377800000|2026-01-14 08:03:20|2408.8|2404.8|2407.9|2406.4|2409.1|2406.4|2407.8|2404.8|2
1768377810000|2026-01-14 08:03:30|2407.8|2406.3|2408.8|2404.8|2408.8|2406.4|2407.8|2404.8|1
1768377820000|2026-01-14 08:03:40|2409|2405|2407.9|2406.4|2409|2406.4|2407.8|2404.8|0
1768377830000|2026-01-14 08:03:50|2408.1|2406.6|2407.9|2406.4|2408.9|2406.6|2407.8|2404.9|0
1768377840000|2026-01-14 08:04:00|2407.8|2406.3|2404.9|2403.4|2407.8|2406.3|2404.9|2402.4|1
1768377850000|2026-01-14 08:04:10|2406.2|2404.7|2405.1|2403.6|2406.7|2404.7|2405.1|2402.6|6
1768377860000|2026-01-14 08:04:20|2405|2403.5|2403.1|2401.6|2405.1|2403.6|2403.1|2401.6|3
1768377870000|2026-01-14 08:04:30|2402.7|2401.2|2402.5|2401|2403.9|2401.3|2402.4|2399.9|0
1768377880000|2026-01-14 08:04:40|2402.4|2400.9|2401.3|2399.8|2402.4|2400.9|2401.3|2399.8|1
1768377890000|2026-01-14 08:04:50|2401.4|2399.9|2400.4|2398.9|2401.9|2399.9|2400.3|2397.9|12
1768377900000|2026-01-14 08:05:00|2401|2399.5|2402.2|2400.7|2403.4|2400.7|2401|2399.4|4
1768377910000|2026-01-14 08:05:10|2403.3|2401.8|2403.5|2402|2403.6|2402.1|2403.3|2401.8|2
1768377920000|2026-01-14 08:05:20|2403.6|2402.1|2402.8|2401.3|2404.2|2402.1|2402.6|2400|2
1768377930000|2026-01-14 08:05:30|2402.6|2401.1|2394.8|2390.8|2402.6|2401.1|2394.4|2390.8|26
1768377940000|2026-01-14 08:05:40|2394.5|2390.5|2396.1|2392.1|2396.1|2393|2392|2389.2|22
1768377950000|2026-01-14 08:05:50|2394.6|2393.1|2393.5|2389.5|2396|2393.1|2393.2|2389.2|7
1768377960000|2026-01-14 08:06:00|2393.3|2389.3|2390.1|2388.6|2393.3|2390.3|2390.1|2387.4|5
1768377970000|2026-01-14 08:06:10|2391|2387|2392.5|2388.5|2392.5|2388.7|2390.1|2387|17
1768377980000|2026-01-14 08:06:20|2392.2|2388.2|2392.7|2388.7|2392.8|2389|2390.4|2387.8|4
1768377990000|2026-01-14 08:06:30|2392.8|2388.8|2394|2390|2394.5|2390.5|2392.8|2388.8|3
1768378000000|2026-01-14 08:06:40|2393.9|2389.9|2394.4|2390.4|2394.5|2390.5|2393.9|2389.9|0
1768378010000|2026-01-14 08:06:50|2394.3|2390.3|2394|2390|2394.5|2390.5|2394|2390|1
1768378020000|2026-01-14 08:07:00|2393.9|2389.9|2392.2|2390.7|2393.9|2390.9|2392.2|2389.7|1
1768378030000|2026-01-14 08:07:10|2393.8|2392.3|2394.4|2390.4|2394.6|2392.3|2393.7|2389.7|4
1768378040000|2026-01-14 08:07:20|2393.3|2391.8|2393.7|2392.2|2395.3|2392.3|2393.3|2391|0
1768378050000|2026-01-14 08:07:30|2393.9|2389.9|2395|2391|2395|2391|2393.9|2389.9|2
1768378060000|2026-01-14 08:07:40|2394.3|2392.8|2396.7|2392.7|2397.8|2394.2|2394.3|2392.7|7
1768378080000|2026-01-14 08:08:00|2397.4|2393.4|2396.8|2392.8|2397.4|2393.4|2396.8|2392.8|1
1768378090000|2026-01-14 08:08:10|2396.9|2392.9|2399.3|2397.8|2399.5|2397.8|2396.9|2392.9|3
1768378100000|2026-01-14 08:08:20|2398.5|2394.5|2399.6|2395.6|2400|2396|2398.5|2394.5|2
1768378110000|2026-01-14 08:08:30|2399.2|2395.2|2398.5|2394.5|2399.2|2395.2|2398.2|2394.2|0
1768378120000|2026-01-14 08:08:40|2398.4|2394.4|2399.2|2395.2|2401.2|2397.2|2398|2394|3
1768378130000|2026-01-14 08:08:50|2399.4|2395.4|2400.2|2396.2|2400.4|2397.2|2398.5|2394.5|2
1768378140000|2026-01-14 08:09:00|2400.3|2396.3|2399.3|2395.3|2400.9|2396.9|2398.9|2394.9|5
1768378150000|2026-01-14 08:09:10|2398.9|2394.9|2398.8|2394.8|2398.9|2396.6|2398.1|2394.2|5
1768378160000|2026-01-14 08:09:20|2398.9|2394.9|2400.2|2396.2|2400.2|2396.8|2398.2|2394.7|3
1768378170000|2026-01-14 08:09:30|2400.6|2396.6|2399.9|2395.9|2400.6|2396.6|2399.9|2395.9|0
1768378180000|2026-01-14 08:09:40|2399.8|2395.8|2398.5|2394.5|2399.8|2395.8|2398.3|2394.3|0
1768378190000|2026-01-14 08:09:50|2398.4|2394.4|2396.6|2392.6|2398.5|2394.5|2395.1|2392.5|0
1768378200000|2026-01-14 08:10:00|2396.7|2392.7|2395.6|2394.1|2396.7|2394.1|2395.1|2392.4|1
1768378210000|2026-01-14 08:10:10|2396.3|2394.8|2401.1|2397.1|2402.2|2398.7|2396.3|2393.7|9
1768378220000|2026-01-14 08:10:20|2401.2|2397.2|2401.2|2397.2|2401.5|2397.5|2401.2|2397.2|1
1768378230000|2026-01-14 08:10:30|2401.7|2397.7|2401.6|2397.6|2401.9|2397.9|2400.8|2396.8|5
1768378240000|2026-01-14 08:10:40|2401.5|2397.5|2401.2|2399.7|2402.7|2399.7|2401.2|2397.5|0
1768378250000|2026-01-14 08:10:50|2401.3|2399.8|2401.4|2399.9|2401.4|2399.9|2400.7|2399.2|2
1768378260000|2026-01-14 08:11:00|2402.3|2398.3|2402.3|2398.3|2402.4|2399.2|2400.7|2398|4
1768378270000|2026-01-14 08:11:10|2402.4|2398.4|2400.7|2399.2|2402.4|2399.7|2400.7|2398.2|2
1768378280000|2026-01-14 08:11:20|2400.5|2399|2401.7|2397.7|2401.7|2399.2|2400.5|2397.7|1
1768378290000|2026-01-14 08:11:30|2401.8|2397.8|2401.8|2397.8|2401.9|2397.9|2401.7|2397.7|0
1768378300000|2026-01-14 08:11:40|2402.1|2398.1|2398.3|2396.8|2402.1|2398.9|2398.3|2395.1|3
1768378310000|2026-01-14 08:11:50|2399.8|2395.8|2402.3|2398.3|2402.3|2398.3|2399|2395.8|8
1768378320000|2026-01-14 08:12:00|2402.2|2398.2|2402.1|2398.1|2402.2|2398.2|2402.1|2398.1|0
1768378330000|2026-01-14 08:12:10|2402.3|2398.3|2402.3|2398.3|2402.3|2399.7|2401.2|2398.2|0
1768378340000|2026-01-14 08:12:20|2401|2399.5|2401.7|2397.7|2401.9|2399.5|2401|2397.7|0
1768378350000|2026-01-14 08:12:30|2401.5|2397.5|2401.2|2399.7|2402.2|2399.7|2400.6|2397.5|2
1768378360000|2026-01-14 08:12:40|2402.7|2398.7|2402.2|2398.2|2402.7|2398.7|2402.2|2398.2|0
1768378370000|2026-01-14 08:12:50|2402.1|2398.1|2400.7|2396.7|2402.1|2398.1|2400.2|2396.2|0
1768378380000|2026-01-14 08:13:00|2400.5|2396.5|2400.7|2396.7|2400.9|2396.9|2399.8|2395.8|1
1768378390000|2026-01-14 08:13:10|2400.8|2396.8|2398.9|2394.9|2400.8|2396.8|2398.9|2394.9|0
1768378400000|2026-01-14 08:13:20|2399|2395|2398.7|2394.7|2399.2|2395.2|2398.5|2394.5|0
1768378410000|2026-01-14 08:13:30|2397.2|2393.2|2400|2396|2400.1|2396.1|2395.9|2393.2|4
1768378420000|2026-01-14 08:13:40|2400.1|2396.1|2400.1|2396.1|2400.2|2396.9|2398.4|2396.1|1
1768378430000|2026-01-14 08:13:50|2399|2397.5|2400.1|2396.1|2400.1|2397.5|2399|2396.1|0
1768378440000|2026-01-14 08:14:00|2400|2396|2399.9|2395.9|2400|2396|2399.4|2395.4|0
1768378450000|2026-01-14 08:14:10|2400|2396|2400.1|2396.1|2400.1|2396.1|2399.9|2395.9|0
1768378460000|2026-01-14 08:14:20|2400.2|2396.2|2399.4|2395.4|2400.2|2397.5|2399|2395.4|3
1768378470000|2026-01-14 08:14:30|2399.5|2395.5|2399.7|2395.7|2399.7|2395.7|2399.5|2395.5|2
1768378480000|2026-01-14 08:14:40|2399.5|2395.5|2399.6|2395.6|2399.7|2396.9|2398.4|2395.4|2
1768378490000|2026-01-14 08:14:50|2399.5|2395.5|2399.5|2395.5|2399.6|2397|2398.5|2395.5|0
1768378500000|2026-01-14 08:15:00|2399.6|2395.6|2399.3|2395.3|2399.6|2397|2398.4|2395.3|1
1768378510000|2026-01-14 08:15:10|2399.5|2395.5|2399.4|2395.4|2399.5|2397.3|2398.8|2395.3|1
1768378520000|2026-01-14 08:15:20|2399.5|2395.5|2399.5|2395.5|2399.6|2395.6|2399.2|2395.2|0
1768378530000|2026-01-14 08:15:30|2398.7|2397.2|2401.7|2397.7|2401.8|2397.8|2398.7|2397.2|5
1768378540000|2026-01-14 08:15:40|2401.4|2397.4|2400.7|2396.7|2401.5|2397.5|2400.5|2396.5|1
1768378550000|2026-01-14 08:15:50|2400.8|2396.8|2400.6|2396.6|2400.8|2396.8|2400.5|2396.5|0
1768378560000|2026-01-14 08:16:00|2400.5|2396.5|2400.5|2396.5|2400.6|2397.7|2399.1|2396.5|0
1768378570000|2026-01-14 08:16:10|2399.2|2397.7|2399.2|2395.2|2399.6|2397.7|2399.2|2395.2|1
1768378580000|2026-01-14 08:16:20|2399.1|2395.1|2399|2395|2399.1|2395.1|2398.9|2394.9|0
1768378590000|2026-01-14 08:16:30|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1768378600000|2026-01-14 08:16:40|2398.8|2394.8|2399.8|2395.8|2400.3|2396.3|2398.8|2394.8|2
1768378610000|2026-01-14 08:16:50|2399.7|2395.7|2399.6|2395.6|2399.7|2395.7|2399|2395|0
1768378620000|2026-01-14 08:17:00|2399.5|2395.5|2398.8|2394.8|2399.5|2395.5|2398.5|2394.5|0
1768378630000|2026-01-14 08:17:10|2398.7|2394.7|2398.6|2394.6|2398.7|2394.7|2398.6|2394.6|0
1768378640000|2026-01-14 08:17:20|2397.3|2395.8|2398.6|2397.1|2398.6|2397.1|2397.3|2395.8|1
1768378650000|2026-01-14 08:17:30|2398.8|2394.8|2396.9|2392.9|2399.4|2395.4|2396.7|2392.7|4
1768378660000|2026-01-14 08:17:40|2396.8|2392.8|2396.6|2392.6|2397|2393|2396.6|2392.6|0
1768378670000|2026-01-14 08:17:50|2396.5|2392.5|2394.8|2390.8|2396.5|2393.6|2394.3|2390.3|2
1768378680000|2026-01-14 08:18:00|2395|2391|2396.1|2392.1|2396.3|2393.6|2393.9|2391|1
1768378690000|2026-01-14 08:18:10|2396|2392|2397|2393|2397.4|2393.9|2395.3|2391.7|4
1768378700000|2026-01-14 08:18:20|2397.2|2393.2|2397.9|2393.9|2397.9|2393.9|2397.2|2393.2|0
1768378710000|2026-01-14 08:18:30|2400.8|2396.8|2400.2|2396.2|2400.8|2399.1|2399.2|2395.2|12
1768378720000|2026-01-14 08:18:40|2400.1|2396.1|2398.9|2394.9|2400.1|2397.3|2398.4|2394.4|3
1768378730000|2026-01-14 08:18:50|2397.9|2393.9|2397.1|2393.1|2397.9|2393.9|2395.2|2393.1|5
1768378740000|2026-01-14 08:19:00|2397|2393|2397.2|2393.2|2397.6|2393.6|2396.7|2392.7|1
1768378750000|2026-01-14 08:19:10|2397.1|2393.1|2397|2393|2397.1|2393.1|2396.7|2392.7|0
1768378760000|2026-01-14 08:19:20|2397.2|2393.2|2397.3|2393.3|2397.5|2394.8|2396.3|2393.2|0
1768378770000|2026-01-14 08:19:30|2397.2|2393.2|2396.6|2392.6|2397.2|2393.2|2396.6|2392.6|0
1768378780000|2026-01-14 08:19:40|2396.4|2392.4|2397.1|2393.1|2397.1|2393.1|2396.4|2392.4|1
1768378790000|2026-01-14 08:19:50|2397|2393|2396.9|2392.9|2397|2393|2396.4|2392.4|1
1768378800000|2026-01-14 08:20:00|2396.8|2392.8|2399.2|2395.2|2400.4|2396.4|2396.7|2392.7|5
1768378810000|2026-01-14 08:20:10|2399.1|2395.1|2398.5|2394.5|2399.1|2395.1|2398.3|2394.3|0
1768378820000|2026-01-14 08:20:20|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|0
1768378830000|2026-01-14 08:20:30|2398.7|2394.7|2400.4|2396.4|2400.5|2396.5|2398.7|2394.7|0
1768378840000|2026-01-14 08:20:40|2400.2|2396.2|2400.3|2396.3|2400.5|2396.5|2400.1|2396.1|0
1768378850000|2026-01-14 08:20:50|2400.4|2396.4|2400.2|2396.2|2400.5|2396.5|2400.2|2396.2|0
1768378860000|2026-01-14 08:21:00|2398.9|2397.4|2398.3|2396.8|2398.9|2397.4|2398.3|2396.8|1
1768378870000|2026-01-14 08:21:10|2399.3|2395.3|2397.8|2396.3|2399.3|2396.3|2397.8|2395.3|1
1768378880000|2026-01-14 08:21:20|2398.6|2394.6|2400.5|2396.5|2401.2|2398.6|2398.5|2394.6|3
1768378890000|2026-01-14 08:21:30|2400.8|2396.8|2400.3|2396.3|2401|2397|2400.3|2396.3|0
1768378900000|2026-01-14 08:21:40|2398.8|2397.3|2400.2|2396.2|2401|2397.3|2398.8|2395.6|1
1768378910000|2026-01-14 08:21:50|2400.1|2396.1|2398.5|2397|2400.5|2397|2398.5|2395.6|0
1768378920000|2026-01-14 08:22:00|2399.6|2398.1|2400.4|2396.4|2400.7|2398.1|2399.4|2396.4|1
1768378930000|2026-01-14 08:22:10|2400.5|2396.5|2399.3|2395.3|2400.5|2397.6|2399.1|2395.2|1
1768378940000|2026-01-14 08:22:20|2399.5|2395.5|2399.3|2395.3|2399.5|2395.5|2399|2395|0
1768378950000|2026-01-14 08:22:30|2399.4|2395.4|2399.6|2395.6|2399.7|2397.5|2399|2395.4|2
1768378960000|2026-01-14 08:22:40|2399.7|2395.7|2402.9|2398.9|2403.2|2399.2|2398.9|2395.7|1
1768378970000|2026-01-14 08:22:50|2402.8|2398.8|2402.5|2401|2403.1|2401|2402.5|2398.8|0
1768378980000|2026-01-14 08:23:00|2402.7|2401.2|2402.7|2401.2|2402.7|2401.2|2402.7|2401.2|2
1768378990000|2026-01-14 08:23:10|2403.3|2401.8|2402.9|2401.4|2403.3|2401.8|2402.7|2401.2|1
1768379000000|2026-01-14 08:23:20|2403|2401.5|2402.8|2398.8|2405.5|2401.9|2401.6|2398.8|5
1768379010000|2026-01-14 08:23:30|2401.7|2400.2|2401.7|2400.2|2401.8|2400.3|2401.7|2400.2|0
1768379020000|2026-01-14 08:23:40|2401.4|2399.9|2402|2400.5|2402.9|2400.6|2401.4|2398.9|1
1768379030000|2026-01-14 08:23:50|2404.4|2400.4|2403.3|2399.3|2404.4|2401.6|2402.3|2399.3|9
1768379040000|2026-01-14 08:24:00|2403.2|2399.2|2401.6|2397.6|2403.2|2399.2|2401.6|2397.6|0
1768379050000|2026-01-14 08:24:10|2401.5|2397.5|2401.8|2397.8|2402|2398|2400.8|2396.8|1
1768379060000|2026-01-14 08:24:20|2401.7|2397.7|2401|2397|2401.7|2397.7|2399|2396.8|3
1768379070000|2026-01-14 08:24:30|2400.7|2396.7|2400.3|2396.3|2400.7|2396.7|2400.2|2396.2|0
1768379080000|2026-01-14 08:24:40|2400.4|2396.4|2400.7|2396.7|2400.7|2396.7|2399.8|2395.8|2
1768379090000|2026-01-14 08:24:50|2400.5|2396.5|2399.9|2395.9|2400.6|2397.5|2399|2395.9|0
1768379100000|2026-01-14 08:25:00|2399|2395|2399.4|2395.4|2400.2|2396.2|2398.2|2394.2|1
1768379110000|2026-01-14 08:25:10|2397.5|2396|2396.9|2395.4|2399.1|2396|2396.9|2394.2|2
1768379120000|2026-01-14 08:25:20|2398|2394|2395.7|2391.7|2398|2394.9|2395.7|2391.7|1
1768379130000|2026-01-14 08:25:30|2395.8|2391.8|2395.9|2391.9|2396.1|2393.1|2394.6|2391.8|0
1768379140000|2026-01-14 08:25:40|2395.7|2391.7|2395|2391|2395.7|2391.7|2395|2391|0
1768379150000|2026-01-14 08:25:50|2395.1|2391.1|2394.9|2390.9|2395.1|2391.1|2394.9|2390.9|0
1768379160000|2026-01-14 08:26:00|2392.8|2391.3|2388.4|2386.9|2392.8|2391.3|2388.4|2386.9|31
1768379170000|2026-01-14 08:26:10|2388.5|2387|2389.8|2385.8|2390.2|2387|2388|2384|19
1768379180000|2026-01-14 08:26:20|2388.5|2387|2387.9|2383.9|2389.9|2387|2387.9|2383.9|0
1768379190000|2026-01-14 08:26:30|2388|2384|2387.9|2383.9|2388.5|2386.2|2387.6|2383.9|4
1768379200000|2026-01-14 08:26:40|2386.4|2384.9|2386.5|2385|2388.6|2386.1|2386.4|2383.9|2
1768379210000|2026-01-14 08:26:50|2387.8|2383.8|2387.6|2386.1|2388.2|2386.1|2386.7|2382.7|8
1768379220000|2026-01-14 08:27:00|2387.5|2386|2388.6|2387.1|2390.2|2387.1|2387.4|2384.4|4
1768379230000|2026-01-14 08:27:10|2388.4|2386.9|2387.3|2383.3|2388.8|2386.9|2387.2|2383.2|1
1768379240000|2026-01-14 08:27:20|2387.2|2383.2|2387.4|2383.4|2387.8|2383.8|2386.4|2382.4|3
1768379250000|2026-01-14 08:27:30|2387.5|2383.5|2387.9|2383.9|2388.1|2385.6|2385.7|2383.5|1
1768379260000|2026-01-14 08:27:40|2387.5|2386|2386.4|2384.9|2388.1|2386|2386.4|2383.9|3
1768379270000|2026-01-14 08:27:50|2388.1|2384.1|2387.1|2385.6|2388.1|2385.7|2386.8|2383.9|0
1768379280000|2026-01-14 08:28:00|2387.9|2383.9|2389.2|2385.2|2389.2|2386|2385.4|2382.5|9
1768379290000|2026-01-14 08:28:10|2387.5|2386|2384.5|2383|2388.9|2386.1|2384.5|2382|7
1768379300000|2026-01-14 08:28:20|2386.1|2382.1|2387.5|2383.5|2387.5|2383.5|2384.2|2382.1|4
1768379310000|2026-01-14 08:28:30|2387.6|2383.6|2387.5|2386|2388.7|2386|2387.5|2383.6|0
1768379320000|2026-01-14 08:28:40|2387.6|2386.1|2389.7|2385.7|2389.8|2386.1|2387.6|2385.1|1
1768379330000|2026-01-14 08:28:50|2389.8|2385.8|2391.8|2387.8|2391.8|2387.8|2388.6|2385.8|1
1768379340000|2026-01-14 08:29:00|2392|2388|2392.1|2388.1|2392.1|2388.1|2391.6|2387.6|0
1768379350000|2026-01-14 08:29:10|2392.2|2388.2|2392.6|2388.6|2392.6|2388.6|2392.2|2388.2|0
1768379360000|2026-01-14 08:29:20|2393.2|2389.2|2392.8|2388.8|2393.2|2389.2|2392.8|2388.8|0
1768379370000|2026-01-14 08:29:30|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.5|2388.5|0
1768379380000|2026-01-14 08:29:40|2392.8|2388.8|2393.1|2389.1|2393.2|2389.2|2392.8|2388.8|0
1768379390000|2026-01-14 08:29:50|2393|2389|2392.7|2388.7|2393|2389|2391.6|2387.6|1
1768379400000|2026-01-14 08:30:00|2392.6|2388.6|2391.6|2387.6|2392.6|2389.4|2390.9|2387.5|0
1768379410000|2026-01-14 08:30:10|2391.7|2387.7|2391.6|2387.6|2391.7|2387.7|2391.6|2387.6|0
1768379420000|2026-01-14 08:30:20|2391.7|2387.7|2391.4|2387.4|2391.7|2388.1|2389.6|2387.3|1
1768379430000|2026-01-14 08:30:30|2391.3|2387.3|2391.7|2387.7|2391.7|2387.7|2391.3|2387.3|0
1768379440000|2026-01-14 08:30:40|2391.6|2387.6|2389.5|2385.5|2391.6|2387.6|2388|2384.4|2
1768379450000|2026-01-14 08:30:50|2389.6|2385.6|2391.5|2387.5|2391.5|2387.5|2388.5|2385.5|2
1768379460000|2026-01-14 08:31:00|2391.7|2387.7|2393.2|2389.2|2393.2|2389.2|2391.7|2387.7|4
1768379470000|2026-01-14 08:31:10|2393.1|2389.1|2393|2389|2393.2|2389.2|2392.6|2388.6|0
1768379480000|2026-01-14 08:31:20|2393.1|2389.1|2393.3|2389.3|2393.3|2389.3|2393.1|2389.1|1
1768379490000|2026-01-14 08:31:30|2393.9|2389.9|2394.5|2390.5|2394.9|2390.9|2393.9|2389.9|3
1768379500000|2026-01-14 08:31:40|2394.9|2390.9|2396|2392|2396|2392|2394.8|2390.8|0
1768379510000|2026-01-14 08:31:50|2395.9|2391.9|2396|2392|2396|2392|2395.3|2391.3|1
1768379520000|2026-01-14 08:32:00|2396.1|2392.1|2397.4|2393.4|2397.4|2393.8|2395.1|2392|4
1768379530000|2026-01-14 08:32:10|2397.2|2393.2|2395.9|2391.9|2397.2|2393.2|2395.9|2391.9|1
1768379540000|2026-01-14 08:32:20|2394.4|2392.9|2396.1|2392.1|2396.1|2392.9|2394.4|2391.9|0
1768379550000|2026-01-14 08:32:30|2395|2393.5|2395.1|2391.1|2396.1|2393.5|2394.1|2391.1|1
1768379560000|2026-01-14 08:32:40|2394.2|2392.7|2397|2393|2397|2393|2394.2|2392|2
1768379570000|2026-01-14 08:32:50|2397.1|2393.1|2397.6|2393.6|2397.6|2393.6|2397.1|2393.1|0
1768379580000|2026-01-14 08:33:00|2397.7|2393.7|2397.9|2393.9|2397.9|2393.9|2397.7|2393.7|1
1768379590000|2026-01-14 08:33:10|2397.7|2393.7|2398.7|2394.7|2398.7|2394.7|2397.3|2393.3|3
1768379600000|2026-01-14 08:33:20|2398.3|2396.8|2398.8|2394.8|2399|2396.8|2398.3|2394.5|1
1768379610000|2026-01-14 08:33:30|2398.9|2394.9|2400.3|2396.3|2400.3|2396.3|2398.6|2394.6|0
1768379620000|2026-01-14 08:33:40|2400.1|2396.1|2400.6|2396.6|2400.6|2397.6|2399.1|2396.1|3
1768379630000|2026-01-14 08:33:50|2399.1|2397.6|2400.7|2396.7|2400.8|2397.6|2399.1|2396.6|1
1768379640000|2026-01-14 08:34:00|2400.5|2396.5|2401.4|2397.4|2402|2398.6|2400.1|2396.5|1
1768379650000|2026-01-14 08:34:10|2401.6|2397.6|2403.2|2399.2|2403.2|2400.3|2401.6|2397.6|0
1768379660000|2026-01-14 08:34:20|2403.1|2399.1|2403.3|2399.3|2403.3|2400.3|2401.8|2399.1|0
1768379670000|2026-01-14 08:34:30|2403.4|2399.4|2403.6|2399.6|2404|2400|2403|2399|2
1768379680000|2026-01-14 08:34:40|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|1
1768379690000|2026-01-14 08:34:50|2403.8|2399.8|2404.5|2400.5|2404.5|2400.5|2403.8|2399.8|1
1768379700000|2026-01-14 08:35:00|2404.3|2400.3|2404.1|2400.1|2404.3|2400.3|2404.1|2400.1|0
1768379710000|2026-01-14 08:35:10|2403.8|2399.8|2403.7|2399.7|2403.9|2399.9|2403.7|2399.7|1
1768379720000|2026-01-14 08:35:20|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2
1768379730000|2026-01-14 08:35:30|2404.4|2400.4|2405.7|2401.7|2405.7|2401.7|2403.1|2400.2|2
1768379740000|2026-01-14 08:35:40|2405.5|2401.5|2405.6|2401.6|2405.8|2401.8|2405.5|2401.5|0
1768379750000|2026-01-14 08:35:50|2405.7|2401.7|2405.1|2403.6|2406.2|2403.6|2405.1|2401.7|0
1768379760000|2026-01-14 08:36:00|2405|2403.5|2405.8|2401.8|2405.8|2403.8|2405|2401.8|3
1768379770000|2026-01-14 08:36:10|2404.7|2400.7|2404|2400|2404.7|2400.7|2404|2400|0
1768379780000|2026-01-14 08:36:20|2403.8|2399.8|2402.3|2398.3|2404.2|2400.2|2401.8|2397.8|0
1768379790000|2026-01-14 08:36:30|2402.4|2398.4|2405.3|2401.3|2405.4|2401.4|2402.4|2398.4|8
1768379800000|2026-01-14 08:36:40|2405.4|2401.4|2405.2|2401.2|2405.6|2401.6|2405.2|2401.2|0
1768379810000|2026-01-14 08:36:50|2405.1|2401.1|2405.1|2401.1|2405.4|2401.4|2404.4|2400.4|0
1768379820000|2026-01-14 08:37:00|2405.4|2401.4|2404.3|2400.3|2405.4|2401.4|2403.6|2399.6|0
1768379830000|2026-01-14 08:37:10|2404.4|2400.4|2403.6|2402.1|2404.4|2402.1|2403.3|2400.4|0
1768379840000|2026-01-14 08:37:20|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|2405.4|2401.4|2
1768379850000|2026-01-14 08:37:30|2404.4|2402.9|2404.9|2400.9|2405.2|2403|2404.4|2400.9|2
1768379860000|2026-01-14 08:37:40|2404.7|2400.7|2405.1|2401.1|2405.2|2401.2|2404.7|2400.7|0
1768379870000|2026-01-14 08:37:50|2405.5|2401.5|2405.4|2401.4|2405.5|2401.5|2405.4|2401.4|1
1768379880000|2026-01-14 08:38:00|2405.5|2401.5|2405.6|2401.6|2405.6|2401.6|2405.5|2401.5|0
1768379890000|2026-01-14 08:38:10|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|0
1768379900000|2026-01-14 08:38:20|2405.6|2401.6|2405.6|2401.6|2405.6|2403.1|2404.5|2401.6|0
1768379910000|2026-01-14 08:38:30|2405.4|2401.4|2405.1|2403.6|2405.6|2403.6|2404.5|2401.4|1
1768379920000|2026-01-14 08:38:40|2406|2402|2404.4|2400.4|2406|2402.7|2404|2400.4|3
1768379930000|2026-01-14 08:38:50|2404.6|2400.6|2405|2401|2405|2401|2404.4|2400.4|0
1768379940000|2026-01-14 08:39:00|2405.2|2401.2|2407.5|2406|2407.5|2406|2405|2401|4
1768379950000|2026-01-14 08:39:10|2408.6|2404.6|2408.1|2404.1|2408.6|2406|2407.4|2404.1|0
1768379960000|2026-01-14 08:39:20|2408.2|2404.2|2406.6|2405.1|2408.4|2405.2|2406.6|2404.1|0
1768379970000|2026-01-14 08:39:30|2408.4|2404.4|2407.1|2405.6|2408.6|2406.1|2407|2404.4|3
1768379980000|2026-01-14 08:39:40|2407|2405.5|2407.5|2406|2407.5|2406|2406.9|2405.4|1
1768379990000|2026-01-14 08:39:50|2408.4|2404.4|2407.6|2406.1|2408.5|2406.1|2407.5|2404.4|0
1768380000000|2026-01-14 08:40:00|2407.5|2406|2408.2|2404.2|2408.2|2406|2407.1|2403.9|1
1768380010000|2026-01-14 08:40:10|2408|2404|2407.1|2405.6|2408.2|2405.7|2407.1|2404|0
1768380020000|2026-01-14 08:40:20|2407.3|2405.8|2409.2|2407.7|2410|2407.7|2407.3|2405.8|3
1768380030000|2026-01-14 08:40:30|2409|2407.5|2408.9|2407.4|2409.1|2407.6|2408.8|2407.3|0
1768380040000|2026-01-14 08:40:40|2408.7|2407.2|2408.7|2407.2|2408.8|2407.3|2408.6|2407.1|1
1768380050000|2026-01-14 08:40:50|2408.6|2407.1|2408.6|2407.1|2408.6|2407.1|2408.6|2407.1|0
1768380060000|2026-01-14 08:41:00|2408.7|2407.2|2410|2408.5|2410.1|2408.6|2408.2|2406.7|4
1768380070000|2026-01-14 08:41:10|2410.1|2408.6|2410.3|2408.8|2411.9|2409.8|2410.1|2407.8|5
1768380080000|2026-01-14 08:41:20|2410|2408.5|2411.3|2407.3|2411.3|2408.5|2408.8|2406.2|2
1768380090000|2026-01-14 08:41:30|2411.2|2407.2|2412.1|2408.1|2412.1|2409|2410.2|2407.2|6
1768380100000|2026-01-14 08:41:40|2411.9|2407.9|2411.5|2407.5|2412.1|2408.1|2411.2|2407.2|0
1768380110000|2026-01-14 08:41:50|2410.4|2408.9|2411.3|2407.3|2411.5|2408.9|2409.8|2407.2|0
1768380120000|2026-01-14 08:42:00|2411.4|2407.4|2411.4|2407.4|2411.6|2408.8|2410.3|2407.3|1
1768380130000|2026-01-14 08:42:10|2411.2|2407.2|2410|2406|2411.2|2408.2|2408.7|2404.9|10
1768380140000|2026-01-14 08:42:20|2410.1|2406.1|2410.8|2406.8|2410.8|2406.8|2410.1|2406.1|0
1768380150000|2026-01-14 08:42:30|2411|2407|2411.7|2407.7|2411.7|2407.7|2410.7|2406.7|2
1768380160000|2026-01-14 08:42:40|2411.6|2407.6|2411.1|2407.1|2411.6|2407.8|2409.3|2406.7|2
1768380170000|2026-01-14 08:42:50|2411|2407|2410.6|2406.6|2411|2407|2410.4|2406.4|0
1768380180000|2026-01-14 08:43:00|2411.6|2407.6|2412.2|2408.2|2412.3|2408.3|2411.4|2407.4|0
1768380190000|2026-01-14 08:43:10|2411.9|2407.9|2411.9|2407.9|2412|2408|2411.8|2407.8|0
1768380200000|2026-01-14 08:43:20|2412|2408|2412.4|2408.4|2412.4|2408.4|2411.9|2407.9|0
1768380210000|2026-01-14 08:43:30|2412.3|2408.3|2411.8|2407.8|2412.3|2408.9|2410.4|2407.2|1
1768380220000|2026-01-14 08:43:40|2411.7|2407.7|2411.7|2407.7|2411.8|2408.8|2410.3|2407.7|0
1768380230000|2026-01-14 08:43:50|2411.6|2407.6|2412.4|2408.4|2412.4|2408.8|2410.3|2407.6|0
1768380240000|2026-01-14 08:44:00|2412.3|2408.3|2410.4|2408.9|2412.3|2409.7|2410.4|2408.2|2
1768380250000|2026-01-14 08:44:10|2410.3|2408.8|2410.4|2408.9|2410.5|2409|2410.3|2408.8|4
1768380260000|2026-01-14 08:44:20|2410.5|2409|2410.6|2409.1|2410.6|2409.1|2410.4|2408.9|0
1768380270000|2026-01-14 08:44:30|2410.4|2408.9|2411.3|2409.8|2411.3|2409.8|2410.4|2408.9|2
1768380280000|2026-01-14 08:44:40|2411.4|2409.9|2411.9|2410.4|2412.9|2410.4|2411.3|2408.9|2
1768380290000|2026-01-14 08:44:50|2412.4|2410.9|2413.3|2409.3|2413.3|2411.1|2412|2409.3|4
1768380300000|2026-01-14 08:45:00|2412|2410.5|2411.5|2410|2412.7|2410.5|2411.2|2408.7|0
1768380310000|2026-01-14 08:45:10|2410.8|2409.3|2412.2|2410.7|2412.3|2410.8|2410.8|2408|17
1768380320000|2026-01-14 08:45:20|2412.1|2410.6|2412.2|2410.7|2413|2410.7|2411.2|2409|0
1768380330000|2026-01-14 08:45:30|2412.3|2410.8|2411.9|2410.4|2412.3|2410.8|2411.4|2409.9|2
1768380340000|2026-01-14 08:45:40|2412|2410.5|2412.4|2410.9|2413.3|2410.9|2412|2409.1|0
1768380350000|2026-01-14 08:45:50|2412.3|2410.8|2413.1|2411.6|2413.1|2411.6|2412.2|2410.7|4
1768380360000|2026-01-14 08:46:00|2412.7|2411.2|2414.2|2410.2|2414.2|2411.8|2412.7|2409|2
1768380370000|2026-01-14 08:46:10|2413.2|2411.7|2414.4|2412.9|2415.7|2412.9|2413.2|2411.7|3
1768380380000|2026-01-14 08:46:20|2414.3|2412.8|2415|2413.5|2416.2|2413.5|2414.3|2411.9|0
1768380390000|2026-01-14 08:46:30|2416.2|2412.2|2415.8|2414.3|2416.2|2414.3|2414.9|2411.8|3
1768380400000|2026-01-14 08:46:40|2417|2413|2415.8|2411.8|2417|2414.1|2414.6|2411.7|2
1768380410000|2026-01-14 08:46:50|2414.5|2413|2414.3|2412.8|2415.8|2413|2414.3|2411.8|0
1768380420000|2026-01-14 08:47:00|2414.4|2412.9|2415.1|2413.6|2416.3|2413.7|2414.2|2411.8|1
1768380430000|2026-01-14 08:47:10|2416|2412|2415.7|2411.7|2416|2413.6|2414.9|2411.7|4
1768380440000|2026-01-14 08:47:20|2414.5|2413|2414.5|2413|2415.7|2413.1|2414.5|2411.7|0
1768380450000|2026-01-14 08:47:30|2414.6|2413.1|2414.7|2413.2|2414.8|2413.3|2414.6|2413.1|0
1768380480000|2026-01-14 08:48:00|2416.3|2412.3|2414.2|2412.7|2416.3|2412.8|2413.7|2411.2|0
1768380490000|2026-01-14 08:48:10|2413.9|2412.4|2413.7|2412.2|2413.9|2412.4|2413.7|2412.2|1
1768380500000|2026-01-14 08:48:20|2413.6|2412.1|2415.3|2411.3|2415.3|2412.1|2412.8|2411.3|5
1768380510000|2026-01-14 08:48:30|2415.2|2411.2|2414.3|2412.8|2415.2|2412.8|2413.9|2411.2|0
1768380520000|2026-01-14 08:48:40|2414.2|2412.7|2414.2|2412.7|2414.2|2412.7|2414.2|2412.7|0
1768380530000|2026-01-14 08:48:50|2414.3|2412.8|2415|2413.5|2415|2413.5|2414.3|2412.8|1
1768380540000|2026-01-14 08:49:00|2414.9|2413.4|2415.2|2413.7|2416|2413.8|2414.9|2412|0
1768380550000|2026-01-14 08:49:10|2415.3|2413.8|2416.5|2415|2417.6|2415|2415.3|2413.6|2
1768380560000|2026-01-14 08:49:20|2416.2|2414.7|2416.3|2412.3|2416.5|2414.7|2414.9|2412.1|2
1768380580000|2026-01-14 08:49:40|2415|2413.5|2415|2413.5|2416.1|2413.7|2414.8|2412.1|2
1768380590000|2026-01-14 08:49:50|2414.9|2413.4|2414.1|2412.6|2416|2413.4|2414.1|2411.9|0
1768380600000|2026-01-14 08:50:00|2414|2412.5|2413.1|2411.6|2414.8|2412.5|2413.1|2410.5|3
1768380610000|2026-01-14 08:50:10|2413|2411.5|2414.7|2410.7|2414.7|2412.5|2413|2410.7|4
1768380620000|2026-01-14 08:50:20|2413.2|2411.7|2413.2|2409.2|2414.7|2411.7|2411.8|2409.1|3
1768380630000|2026-01-14 08:50:30|2413.3|2409.3|2413.5|2409.5|2413.8|2410.8|2412.3|2409.3|0
1768380640000|2026-01-14 08:50:40|2412.1|2410.6|2412.1|2410.6|2413.6|2410.6|2411.9|2409.6|0
1768380650000|2026-01-14 08:50:50|2411.7|2410.2|2412.3|2410.8|2412.4|2410.9|2411.7|2410.2|1
1768380660000|2026-01-14 08:51:00|2412.4|2410.9|2412.1|2410.6|2412.4|2410.9|2412.1|2410.6|0
1768380670000|2026-01-14 08:51:10|2412.2|2410.7|2414.3|2410.3|2414.4|2410.9|2412.2|2409.9|1
1768380680000|2026-01-14 08:51:20|2414.6|2410.6|2412.9|2411.4|2414.6|2411.4|2412.9|2410.5|2
1768380690000|2026-01-14 08:51:30|2413|2411.5|2412.9|2411.4|2413|2411.5|2412.9|2411.4|0
1768380700000|2026-01-14 08:51:40|2412.3|2410.8|2412.3|2410.8|2412.6|2411.1|2412.3|2410.8|2
1768380710000|2026-01-14 08:51:50|2411.4|2409.9|2412.3|2410.8|2413.5|2410.9|2411.4|2409.5|3
1768380720000|2026-01-14 08:52:00|2413.6|2409.6|2413.4|2409.4|2413.6|2410.5|2411.9|2409.3|0
1768380730000|2026-01-14 08:52:10|2413.7|2409.7|2413.7|2409.7|2413.7|2410.9|2412.2|2409.5|0
1768380740000|2026-01-14 08:52:20|2412.4|2410.9|2413.5|2409.5|2413.5|2410.9|2412.1|2409.5|0
1768380750000|2026-01-14 08:52:30|2413.6|2409.6|2413|2411.5|2414.1|2411.5|2412.4|2409.6|0
1768380760000|2026-01-14 08:52:40|2412.9|2411.4|2413.1|2411.6|2414.1|2411.6|2412.7|2410.1|0
1768380770000|2026-01-14 08:52:50|2413|2411.5|2412.1|2410.6|2413.9|2411.5|2412.1|2409.9|0
1768380780000|2026-01-14 08:53:00|2413.1|2409.1|2411|2409.5|2413.1|2410.6|2410.1|2407.7|4
1768380790000|2026-01-14 08:53:10|2412.1|2408.1|2411.2|2409.7|2412.3|2409.7|2411|2408.1|0
1768380800000|2026-01-14 08:53:20|2411.1|2409.6|2411|2409.5|2412.3|2409.7|2410.9|2408.3|0
1768380810000|2026-01-14 08:53:30|2410.9|2409.4|2411|2409.5|2411|2409.5|2410.9|2409.4|0
1768380820000|2026-01-14 08:53:40|2410.9|2409.4|2410.4|2408.9|2411|2409.5|2410.4|2408.9|2
1768380830000|2026-01-14 08:53:50|2410.5|2409|2410.9|2409.4|2410.9|2409.4|2410.5|2409|0
1768380840000|2026-01-14 08:54:00|2410.8|2409.3|2409.9|2408.4|2411.9|2409.3|2409.2|2406.7|3
1768380850000|2026-01-14 08:54:10|2411.1|2407.1|2409.7|2408.2|2411.1|2408.4|2409.6|2406.9|1
1768380860000|2026-01-14 08:54:20|2409.8|2408.3|2411|2407|2411|2408.3|2409.3|2407|1
1768380870000|2026-01-14 08:54:30|2409.7|2408.2|2412.7|2408.7|2412.9|2409.8|2409.7|2407|1
1768380880000|2026-01-14 08:54:40|2412.3|2408.3|2411.4|2407.4|2412.3|2409.1|2410.6|2407.4|1
1768380890000|2026-01-14 08:54:50|2410.1|2408.6|2411.6|2407.6|2411.6|2408.7|2410.1|2407.2|0
1768380900000|2026-01-14 08:55:00|2412|2408|2411.9|2407.9|2412.2|2409.4|2410.3|2407.7|0
1768380910000|2026-01-14 08:55:10|2411.8|2407.8|2412.6|2408.6|2412.6|2408.6|2411.8|2407.8|1
1768380920000|2026-01-14 08:55:20|2411.5|2410|2412.7|2408.7|2412.7|2410|2411.5|2408.7|0
1768380930000|2026-01-14 08:55:30|2412.8|2408.8|2412.3|2410.8|2414|2410.8|2412.3|2408.7|9
1768380940000|2026-01-14 08:55:40|2413.5|2409.5|2413.3|2411.8|2413.9|2411.8|2412.4|2409|5
1768380950000|2026-01-14 08:55:50|2414.2|2410.2|2413.9|2409.9|2414.2|2411.7|2413.1|2409.9|2
1768380960000|2026-01-14 08:56:00|2414|2410|2413.9|2409.9|2414.2|2410.2|2413.8|2409.8|0
1768380970000|2026-01-14 08:56:10|2413.8|2409.8|2413|2411.5|2414.2|2411.5|2413|2409.8|0
1768380980000|2026-01-14 08:56:20|2414.2|2410.2|2414.1|2410.1|2414.2|2410.2|2414.1|2410.1|0
1768380990000|2026-01-14 08:56:30|2414|2410|2413|2411.5|2414|2411.6|2413|2410|0
1768381020000|2026-01-14 08:57:00|2413.1|2411.6|2413.1|2411.6|2413.1|2411.6|2413.1|2411.6|1
1768381030000|2026-01-14 08:57:10|2413.3|2411.8|2415.7|2411.7|2415.8|2411.8|2413.3|2411.6|1
1768381040000|2026-01-14 08:57:20|2415.8|2411.8|2416.1|2412.1|2416.2|2413.3|2414.7|2411.7|0
1768381050000|2026-01-14 08:57:30|2416.2|2412.2|2413.8|2412.3|2416.9|2413.9|2413.7|2410.9|5
1768381060000|2026-01-14 08:57:40|2415.2|2411.2|2415.8|2411.8|2416.3|2413|2414.4|2411.2|1
1768381070000|2026-01-14 08:57:50|2415.7|2411.7|2415.2|2411.2|2415.7|2411.7|2415.2|2411.2|0
1768381080000|2026-01-14 08:58:00|2415.1|2411.1|2413.1|2411.6|2415.1|2411.6|2413.1|2411.1|0
1768381090000|2026-01-14 08:58:10|2413|2411.5|2414.7|2410.7|2414.7|2411.6|2412.9|2410.4|0
1768381100000|2026-01-14 08:58:20|2414.9|2410.9|2412.8|2411.3|2414.9|2411.3|2412.8|2410.8|0
1768381110000|2026-01-14 08:58:30|2415.5|2411.5|2415.6|2411.6|2415.6|2411.6|2415.5|2411.5|1
1768381120000|2026-01-14 08:58:40|2415.9|2411.9|2414.3|2412.8|2415.9|2412.8|2414.3|2411.9|0
1768381150000|2026-01-14 08:59:10|2413.1|2411.6|2413.2|2411.7|2413.2|2411.7|2413.1|2411.6|2
1768381160000|2026-01-14 08:59:20|2414.7|2410.7|2414.9|2410.9|2414.9|2412.2|2413.7|2410.7|0
1768381170000|2026-01-14 08:59:30|2413.4|2411.9|2413.1|2411.6|2414.7|2411.9|2413|2410.7|1
1768381180000|2026-01-14 08:59:40|2413.4|2411.9|2414.9|2410.9|2414.9|2411.9|2413.2|2410.7|3
1768381190000|2026-01-14 08:59:50|2415.2|2411.2|2414.1|2412.6|2415.2|2412.8|2414.1|2411.2|1
1768381200000|2026-01-14 09:00:00|2415.1|2411.1|2413.4|2409.4|2415.1|2411.5|2411.4|2409.1|6
1768381210000|2026-01-14 09:00:10|2413.3|2409.3|2411.4|2409.9|2413.4|2410|2411.4|2409.3|2
1768381220000|2026-01-14 09:00:20|2412.8|2408.8|2412.8|2408.8|2413|2409|2412.8|2408.8|7
1768381230000|2026-01-14 09:00:30|2412.9|2408.9|2414.1|2410.1|2414.1|2410.1|2412.9|2408.9|0
1768381240000|2026-01-14 09:00:40|2414.3|2410.3|2413.8|2409.8|2414.3|2410.3|2413.7|2409.7|0
1768381250000|2026-01-14 09:00:50|2414|2410|2414.3|2410.3|2414.4|2410.4|2414|2410|0
1768381260000|2026-01-14 09:01:00|2412.8|2411.3|2413.7|2409.7|2414.1|2411.3|2412.8|2409.7|0
1768381270000|2026-01-14 09:01:10|2413.8|2409.8|2413.9|2409.9|2413.9|2409.9|2413.8|2409.8|0
1768381280000|2026-01-14 09:01:20|2413.7|2409.7|2413.6|2409.6|2413.7|2410.8|2412.3|2409.6|0
1768381290000|2026-01-14 09:01:30|2412.1|2410.6|2412.8|2408.8|2413.2|2410.6|2412.1|2408.5|1
1768381300000|2026-01-14 09:01:40|2412.9|2408.9|2414.8|2410.8|2414.9|2410.9|2412.9|2408.9|0
1768381310000|2026-01-14 09:01:50|2414.7|2410.7|2414.5|2410.5|2414.7|2411.6|2413.1|2410.5|0
1768381320000|2026-01-14 09:02:00|2413.2|2411.7|2414.7|2410.7|2414.7|2411.7|2413.2|2410.7|0
1768381330000|2026-01-14 09:02:10|2414.6|2410.6|2413.2|2411.7|2414.6|2411.7|2413.2|2410.6|0
1768381340000|2026-01-14 09:02:20|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|0
1768381350000|2026-01-14 09:02:30|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|0
1768381360000|2026-01-14 09:02:40|2415.3|2411.3|2413.7|2412.2|2415.3|2412.2|2413.7|2411.2|0
1768381370000|2026-01-14 09:02:50|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|1
1768381380000|2026-01-14 09:03:00|2412|2410.5|2412.8|2408.8|2412.8|2410.5|2412|2408.8|0
1768381390000|2026-01-14 09:03:10|2411.6|2410.1|2413.2|2411.7|2414.8|2412|2411.6|2409.8|2
1768381400000|2026-01-14 09:03:20|2414.3|2410.3|2411.5|2410|2414.3|2411.6|2411.3|2408.5|2
1768381410000|2026-01-14 09:03:30|2412.7|2408.7|2411.6|2410.1|2412.7|2410.1|2411.5|2408.6|0
1768381420000|2026-01-14 09:03:40|2411.5|2410|2411.5|2410|2412.6|2410.1|2411.5|2408.6|0
1768381430000|2026-01-14 09:03:50|2411.8|2410.3|2412.2|2410.7|2414.2|2411.1|2411.8|2409.8|1
1768381440000|2026-01-14 09:04:00|2412.3|2410.8|2412.2|2410.7|2412.3|2410.8|2412.2|2410.7|0
1768381450000|2026-01-14 09:04:10|2412.3|2410.8|2412.3|2410.8|2412.3|2410.8|2412.2|2410.7|0
1768381460000|2026-01-14 09:04:20|2414.4|2410.4|2414.6|2410.6|2414.6|2412|2412.9|2410.4|2
1768381470000|2026-01-14 09:04:30|2413.2|2411.7|2413.1|2411.6|2413.2|2411.7|2412.9|2411.4|0
1768381480000|2026-01-14 09:04:40|2414.7|2410.7|2414.1|2410.1|2414.7|2411.6|2412.4|2410.1|1
1768381490000|2026-01-14 09:04:50|2412.6|2411.1|2414|2412.5|2415.2|2412.5|2412.6|2410.2|0
1768381500000|2026-01-14 09:05:00|2414.1|2412.6|2418.1|2414.1|2418.5|2416.2|2414.1|2412.6|6
1768381510000|2026-01-14 09:05:10|2418.2|2414.2|2418.3|2414.3|2418.3|2415.4|2416.6|2414.1|0
1768381520000|2026-01-14 09:05:20|2418.2|2414.2|2416.7|2415.2|2418.2|2415.3|2416.6|2414.1|0
1768381530000|2026-01-14 09:05:30|2416.6|2415.1|2416.1|2414.6|2416.7|2415.2|2416.1|2414.6|1
1768381540000|2026-01-14 09:05:40|2416.2|2414.7|2416.1|2414.6|2416.2|2414.7|2416.1|2414.6|0
1768381550000|2026-01-14 09:05:50|2416|2414.5|2418.1|2414.1|2418.4|2415.6|2416|2414.1|2
1768381560000|2026-01-14 09:06:00|2418|2414|2416.4|2412.4|2418|2415.1|2416.2|2412.4|2
1768381570000|2026-01-14 09:06:10|2415.1|2413.6|2415.2|2411.2|2416|2413.6|2415.1|2411.2|0
1768381580000|2026-01-14 09:06:20|2413.9|2412.4|2413.4|2411.9|2415|2412.4|2413.4|2410.9|0
1768381590000|2026-01-14 09:06:30|2413.5|2412|2413|2411.5|2413.5|2412|2413|2411.5|1
1768381600000|2026-01-14 09:06:40|2413.3|2409.3|2412.2|2410.7|2413.3|2410.7|2412.1|2409.3|4
1768381620000|2026-01-14 09:07:00|2412.3|2410.8|2412.1|2410.6|2412.3|2410.8|2411.9|2410.4|0
1768381630000|2026-01-14 09:07:10|2411.8|2410.3|2411.5|2410|2411.8|2410.3|2411.5|2410|1
1768381660000|2026-01-14 09:07:40|2411.4|2409.9|2411.1|2409.6|2411.7|2410.2|2411.1|2409.6|3
1768381670000|2026-01-14 09:07:50|2410.9|2409.4|2411.1|2409.6|2411.2|2409.7|2410.9|2409.4|0
1768381680000|2026-01-14 09:08:00|2411.2|2409.7|2410.8|2409.3|2412.7|2409.8|2410.5|2407.9|3
1768381690000|2026-01-14 09:08:10|2412|2408|2413.8|2409.8|2414|2411|2411.4|2408|2
1768381700000|2026-01-14 09:08:20|2412.4|2410.9|2414.2|2410.2|2414.2|2411.4|2412.1|2409.8|0
1768381710000|2026-01-14 09:08:30|2412.7|2411.2|2414.1|2410.1|2414.2|2411.2|2412.5|2410|1
1768381720000|2026-01-14 09:08:40|2414.4|2410.4|2414.4|2410.4|2414.7|2410.7|2414.4|2410.4|0
1768381730000|2026-01-14 09:08:50|2414.5|2410.5|2412.8|2411.3|2414.5|2411.4|2412.8|2410.3|0
1768381740000|2026-01-14 09:09:00|2413|2411.5|2413|2411.5|2413|2411.5|2413|2411.5|0
1768381750000|2026-01-14 09:09:10|2414.4|2410.4|2414.9|2410.9|2415|2411|2414.4|2410.4|0
1768381760000|2026-01-14 09:09:20|2415.2|2411.2|2415.9|2411.9|2416.1|2412.8|2414.1|2411|1
1768381770000|2026-01-14 09:09:30|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2415.7|2411.7|0
1768381780000|2026-01-14 09:09:40|2415.6|2411.6|2414.3|2412.8|2415.6|2412.8|2414.2|2411.6|0
1768381800000|2026-01-14 09:10:00|2415.6|2411.6|2416.8|2412.8|2417.5|2413.5|2413.2|2411.1|5
1768381810000|2026-01-14 09:10:10|2416.7|2412.7|2415.8|2411.8|2416.8|2413.9|2415|2411.8|0
1768381820000|2026-01-14 09:10:20|2415.9|2411.9|2415|2413.5|2416.2|2413.5|2415|2411.9|0
1768381830000|2026-01-14 09:10:30|2415.1|2413.6|2417.8|2413.8|2417.9|2414.9|2415.1|2412.8|1
1768381840000|2026-01-14 09:10:40|2417.6|2413.6|2417.9|2413.9|2417.9|2413.9|2417.6|2413.6|0
1768381850000|2026-01-14 09:10:50|2417.8|2413.8|2416.4|2414.9|2417.8|2414.9|2416.4|2413.8|0
1768381860000|2026-01-14 09:11:00|2416.5|2415|2416.5|2415|2416.5|2415|2416.4|2414.9|1
1768381890000|2026-01-14 09:11:30|||||||||1
1768381900000|2026-01-14 09:11:40|2418.5|2414.5|2418.7|2414.7|2419.8|2417.3|2417.3|2414.5|9
1768381910000|2026-01-14 09:11:50|2417.2|2415.7|2417.2|2415.7|2417.2|2415.7|2417.2|2415.7|0
1768381920000|2026-01-14 09:12:00|2417.1|2415.6|2419.2|2415.2|2419.2|2415.7|2416.5|2414|9
1768381930000|2026-01-14 09:12:10|2419.1|2415.1|2419.1|2415.1|2419.1|2416|2417.5|2414.9|0
1768381940000|2026-01-14 09:12:20|2419.3|2415.3|2419.8|2415.8|2419.8|2416.6|2418.1|2415.3|0
1768381950000|2026-01-14 09:12:30|2418.6|2417.1|2417.7|2416.2|2419.7|2417.6|2417.5|2415.7|1
1768381960000|2026-01-14 09:12:40|2417.6|2416.1|2417.6|2416.1|2417.7|2416.2|2417.5|2416|1
1768381970000|2026-01-14 09:12:50|2417.7|2416.2|2418.7|2417.2|2418.8|2417.3|2417.6|2416.1|1
1768381980000|2026-01-14 09:13:00|2418.8|2417.3|2420.8|2416.8|2420.8|2417.4|2418.8|2416.8|1
1768381990000|2026-01-14 09:13:10|2420.1|2418.6|2420.1|2418.6|2420.1|2418.6|2420.1|2418.6|0
1768382000000|2026-01-14 09:13:20|2420|2418.5|2420|2418.5|2420.9|2418.5|2419.8|2416.9|1
1768382010000|2026-01-14 09:13:30|2420.1|2418.6|2420|2418.5|2420.1|2418.6|2420|2418.5|0
1768382020000|2026-01-14 09:13:40|2420.1|2418.6|2420|2418.5|2420.1|2418.6|2420|2418.5|0
1768382030000|2026-01-14 09:13:50|2420.1|2418.6|2422.4|2420.9|2422.6|2420.9|2420|2416.9|11
1768382040000|2026-01-14 09:14:00|2422.6|2421.1|2422.5|2421|2422.6|2421.1|2422.5|2421|1
1768382050000|2026-01-14 09:14:10|2422.7|2421.2|2423.7|2422.2|2424.6|2422.2|2422.7|2420.5|1
1768382060000|2026-01-14 09:14:20|2423.6|2422.1|2422.4|2420.9|2423.7|2422.2|2422.4|2420.9|4
1768382070000|2026-01-14 09:14:30|2422.5|2421|2422.5|2421|2422.5|2421|2422.4|2420.9|0
1768382080000|2026-01-14 09:14:40|2422.4|2420.9|2422.4|2420.9|2423.1|2420.9|2422.1|2419.1|0
1768382090000|2026-01-14 09:14:50|2422.3|2420.8|2422.5|2421|2422.5|2421|2422.3|2420.8|2
1768382100000|2026-01-14 09:15:00|2422.6|2421.1|2424|2422.5|2424|2422.5|2422.6|2421.1|5
1768382110000|2026-01-14 09:15:10|2423.7|2422.2|2422.8|2421.3|2424.1|2422.2|2422.5|2420|4
1768382120000|2026-01-14 09:15:20|2422.6|2421.1|2421.2|2419.7|2422.6|2421.1|2421|2419.5|1
1768382130000|2026-01-14 09:15:30|2421|2419.5|2421.2|2419.7|2421.2|2419.7|2421|2419.5|0
1768382140000|2026-01-14 09:15:40|2421.3|2419.8|2421.3|2419.8|2421.3|2419.8|2421.2|2419.7|1
1768382150000|2026-01-14 09:15:50|2421.5|2420|2421.9|2417.9|2422.2|2420|2420.9|2417.9|3
1768382160000|2026-01-14 09:16:00|2421.7|2417.7|2420.8|2419.3|2421.9|2419.4|2420.7|2417.7|0
1768382170000|2026-01-14 09:16:10|2420.9|2419.4|2420.9|2419.4|2420.9|2419.4|2420.9|2419.4|0
1768382200000|2026-01-14 09:16:40|2420.8|2419.3|2420.9|2419.4|2420.9|2419.4|2420.8|2419.3|0
1768382210000|2026-01-14 09:16:50|2420.8|2419.3|2420.7|2419.2|2420.8|2419.3|2420.7|2419.2|0
1768382220000|2026-01-14 09:17:00|2420.8|2419.3|2422.4|2420.9|2423.7|2420.9|2420.8|2419.3|7
1768382260000|2026-01-14 09:17:40|2422.5|2421|2422.4|2420.9|2422.5|2421|2422.4|2420.9|0
1768382270000|2026-01-14 09:17:50|2422.5|2421|2422.5|2421|2422.5|2421|2422.4|2420.9|0
1768382280000|2026-01-14 09:18:00|2422.4|2420.9|2419.7|2418.2|2424.6|2422.1|2419.7|2416.9|15
1768382290000|2026-01-14 09:18:10|2420.9|2416.9|2419.4|2417.9|2420.9|2418.2|2419.4|2416.5|0
1768382310000|2026-01-14 09:18:30|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|1
1768382320000|2026-01-14 09:18:40|2419.9|2418.4|2419.7|2418.2|2421.1|2418.4|2419.6|2416.8|0
1768382330000|2026-01-14 09:18:50|2420.9|2416.9|2421.3|2417.3|2421.3|2418.7|2419.6|2416.9|0
1768382340000|2026-01-14 09:19:00|2420.1|2418.6|2422.4|2420.9|2422.4|2420.9|2420.1|2417.4|5
1768382350000|2026-01-14 09:19:10|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|0
1768382360000|2026-01-14 09:19:20|2423.7|2419.7|2423.1|2421.6|2424.3|2421.6|2422.5|2419.7|0
1768382370000|2026-01-14 09:19:30|2422.5|2421|2420|2418.5|2422.5|2421|2420|2418.5|18
1768382380000|2026-01-14 09:19:40|2419.7|2418.2|2418|2416.5|2419.7|2418.2|2418|2416.5|1
1768382400000|2026-01-14 09:20:00|2419.8|2418.3|2418.7|2417.2|2419.8|2418.3|2418.7|2417.2|26
1768382410000|2026-01-14 09:20:10|2419.5|2415.5|2418.4|2416.9|2419.5|2416.9|2418.4|2415.5|0
1768382420000|2026-01-14 09:20:20|2418.3|2416.8|2418.6|2417.1|2418.6|2417.1|2418.2|2416.7|0
1768382430000|2026-01-14 09:20:30|2418.2|2416.7|2418.1|2416.6|2420.8|2416.8|2418.1|2416.6|1
1768382440000|2026-01-14 09:20:40|2419|2415|2417.9|2416.4|2419|2416.4|2417.8|2415|0
1768382450000|2026-01-14 09:20:50|2419.9|2415.9|2418.9|2417.4|2420.3|2417.4|2418.9|2415.9|1
1768382460000|2026-01-14 09:21:00|2418.7|2417.2|2419.8|2415.8|2420.1|2417.2|2418.7|2415.8|0
1768382470000|2026-01-14 09:21:10|2418.5|2417|2418.9|2414.9|2419.3|2417|2417.6|2414.9|0
1768382480000|2026-01-14 09:21:20|2419|2415|2419.2|2415.2|2419.2|2416.3|2417.8|2414.9|0
1768382490000|2026-01-14 09:21:30|2419.1|2415.1|2419.2|2415.2|2419.2|2416.3|2417.8|2415|0
1768382500000|2026-01-14 09:21:40|2419.5|2415.5|2419.5|2415.5|2420.5|2416.5|2419.4|2415.4|0
1768382510000|2026-01-14 09:21:50|2419.4|2415.4|2418.3|2416.8|2419.4|2416.8|2418.3|2415.4|0
1768382520000|2026-01-14 09:22:00|2418.2|2416.7|2419.3|2415.3|2419.4|2416.7|2417.8|2415.2|1
1768382530000|2026-01-14 09:22:10|2419.2|2415.2|2416.7|2415.2|2419.2|2416.2|2416.7|2413.2|1
1768382540000|2026-01-14 09:22:20|2416.8|2415.3|2416.9|2415.4|2416.9|2415.4|2416.8|2415.3|0
1768382560000|2026-01-14 09:22:40|2416.8|2415.3|2418.5|2414.5|2418.9|2415.6|2416.8|2414.5|2
1768382570000|2026-01-14 09:22:50|2416.9|2415.4|2417.4|2413.4|2417.6|2415.4|2416|2413.2|0
1768382580000|2026-01-14 09:23:00|2415.9|2414.4|2417.1|2413.1|2417.1|2414.4|2415.9|2413.1|0
1768382590000|2026-01-14 09:23:10|2416.8|2412.8|2416.9|2412.9|2416.9|2412.9|2416.8|2412.8|0
1768382600000|2026-01-14 09:23:20|2417|2413|2417.1|2413.1|2417.1|2413.1|2417|2413|0
1768382610000|2026-01-14 09:23:30|2417|2413|2417.1|2413.1|2417.1|2413.1|2417|2413|0
1768382620000|2026-01-14 09:23:40|2417|2413|2417.1|2413.1|2417.1|2413.1|2417|2413|1
1768382630000|2026-01-14 09:23:50|2417.2|2413.2|2417.6|2413.6|2418.2|2415.5|2417|2413.2|1
1768382640000|2026-01-14 09:24:00|2417.5|2413.5|2417.1|2413.1|2417.5|2413.5|2417.1|2413.1|0
1768382650000|2026-01-14 09:24:10|2417.2|2413.2|2417.4|2413.4|2417.4|2413.4|2417.2|2413.2|0
1768382660000|2026-01-14 09:24:20|2417.3|2413.3|2417.4|2413.4|2417.4|2413.4|2417.3|2413.3|0
1768382670000|2026-01-14 09:24:30|2417.3|2413.3|2417.1|2413.1|2417.3|2414.3|2415.8|2413.1|0
1768382680000|2026-01-14 09:24:40|2417.2|2413.2|2417.9|2413.9|2417.9|2413.9|2417.2|2413.2|0
1768382690000|2026-01-14 09:24:50|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2417.6|2413.6|0
1768382700000|2026-01-14 09:25:00|2418.1|2414.1|2417.3|2415.8|2418.1|2415.8|2417.3|2414.1|0
1768382720000|2026-01-14 09:25:20|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2
1768382730000|2026-01-14 09:25:30|2417.2|2413.2|2416.3|2414.8|2417.4|2414.8|2416.2|2413.2|0
1768382740000|2026-01-14 09:25:40|2416.4|2414.9|2416.8|2412.8|2417.2|2414.9|2416.2|2412.8|4
1768382750000|2026-01-14 09:25:50|2416.9|2412.9|2417.4|2413.4|2417.4|2414.4|2415.9|2412.3|2
1768382760000|2026-01-14 09:26:00|2417.5|2413.5|2417.8|2413.8|2417.8|2413.8|2417.4|2413.4|0
1768382770000|2026-01-14 09:26:10|2418.1|2414.1|2417.4|2413.4|2418.1|2414.5|2416|2413.3|0
1768382780000|2026-01-14 09:26:20|2417.3|2413.3|2418.5|2414.5|2418.5|2414.5|2417.3|2413.3|0
1768382790000|2026-01-14 09:26:30|2418.6|2414.6|2418.5|2414.5|2418.6|2414.6|2418.5|2414.5|0
1768382800000|2026-01-14 09:26:40|2418.4|2414.4|2416.4|2412.4|2418.4|2414.4|2416.4|2412.4|0
1768382810000|2026-01-14 09:26:50|2416.5|2412.5|2416.8|2412.8|2417|2413|2416.3|2412.3|1
1768382820000|2026-01-14 09:27:00|2416.9|2412.9|2417.9|2413.9|2418|2414|2416.9|2412.9|0
1768382830000|2026-01-14 09:27:10|2417.8|2413.8|2418.5|2414.5|2418.5|2414.5|2417.8|2413.8|0
1768382840000|2026-01-14 09:27:20|2418.1|2414.1|2418|2414|2418.2|2414.2|2418|2414|0
1768382850000|2026-01-14 09:27:30|2417.9|2413.9|2417.5|2413.5|2417.9|2413.9|2417.5|2413.5|0
1768382860000|2026-01-14 09:27:40|2417.6|2413.6|2417.6|2413.6|2417.7|2413.7|2417.6|2413.6|0
1768382870000|2026-01-14 09:27:50|2416.9|2415.4|2418.4|2414.4|2418.4|2415.6|2416.9|2414.4|0
1768382880000|2026-01-14 09:28:00|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|0
1768382900000|2026-01-14 09:28:20|2418.4|2414.4|2417.7|2413.7|2418.5|2414.5|2417.7|2413.7|2
1768382910000|2026-01-14 09:28:30|2416|2414.5|2415.9|2414.4|2416|2414.5|2415.7|2414.2|0
1768382920000|2026-01-14 09:28:40|2415.8|2414.3|2416.8|2415.3|2417.9|2415.3|2415.8|2413.8|2
1768382940000|2026-01-14 09:29:00|2417.1|2413.1|2416.4|2412.4|2417.1|2413.1|2416.4|2412.4|0
1768382950000|2026-01-14 09:29:10|2415|2413.5|2415.5|2414|2415.6|2414.1|2415|2413.5|1
1768382960000|2026-01-14 09:29:20|2415.6|2414.1|2416.5|2415|2416.5|2415|2415.6|2414.1|2
1768382970000|2026-01-14 09:29:30|2417.7|2413.7|2417.4|2413.4|2417.7|2413.7|2417|2413|0
1768382980000|2026-01-14 09:29:40|2417.5|2413.5|2417.7|2413.7|2417.7|2413.7|2417.5|2413.5|0
1768382990000|2026-01-14 09:29:50|2417.9|2413.9|2417.9|2413.9|2418.4|2414.4|2417.9|2413.9|1
1768383000000|2026-01-14 09:30:00|2418.2|2414.2|2418.4|2414.4|2418.5|2414.5|2418.2|2414.2|0
1768383010000|2026-01-14 09:30:10|2417.1|2413.1|2417.5|2413.5|2417.5|2413.5|2417.1|2413.1|2
1768383020000|2026-01-14 09:30:20|2417.3|2413.3|2417.3|2413.3|2417.4|2413.4|2417.3|2413.3|0
1768383030000|2026-01-14 09:30:30|2417.4|2413.4|2417|2413|2417.4|2413.4|2417|2413|0
1768383040000|2026-01-14 09:30:40|2417.1|2413.1|2417|2413|2417.1|2413.1|2417|2413|0
1768383050000|2026-01-14 09:30:50|2417.1|2413.1|2417.4|2413.4|2417.6|2413.6|2417.1|2413.1|0
1768383060000|2026-01-14 09:31:00|2417.5|2413.5|2417.7|2413.7|2417.7|2415.4|2416.9|2413.4|1
1768383070000|2026-01-14 09:31:10|2417.6|2413.6|2416.6|2412.6|2417.6|2413.6|2416.5|2412.5|0
1768383080000|2026-01-14 09:31:20|2416.4|2412.4|2417|2413|2417|2413|2416.4|2412.4|0
1768383090000|2026-01-14 09:31:30|2417.1|2413.1|2417.4|2413.4|2417.5|2413.5|2417.1|2413.1|0
1768383100000|2026-01-14 09:31:40|2417.3|2413.3|2417.2|2413.2|2417.3|2413.3|2417.2|2413.2|0
1768383110000|2026-01-14 09:31:50|2417.3|2413.3|2417.9|2413.9|2417.9|2413.9|2417.3|2413.3|0
1768383120000|2026-01-14 09:32:00|2418|2414|2418.1|2414.1|2418.1|2414.1|2418|2414|0
1768383130000|2026-01-14 09:32:10|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|0
1768383140000|2026-01-14 09:32:20|2418.2|2414.2|2418.3|2414.3|2418.3|2414.3|2418.2|2414.2|0
1768383150000|2026-01-14 09:32:30|2418.2|2414.2|2417.6|2413.6|2418.2|2414.2|2417.6|2413.6|0
1768383160000|2026-01-14 09:32:40|2417.2|2413.2|2417.2|2413.2|2417.6|2413.6|2417.2|2413.2|0
1768383170000|2026-01-14 09:32:50|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|0
1768383180000|2026-01-14 09:33:00|2417|2413|2416.4|2412.4|2417|2413|2416.4|2412.4|0
1768383190000|2026-01-14 09:33:10|2416.3|2412.3|2415.2|2413.7|2416.5|2413.7|2415.2|2412.3|0
1768383200000|2026-01-14 09:33:20|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|0
1768383210000|2026-01-14 09:33:30|2415.2|2413.7|2415.2|2413.7|2415.2|2413.7|2415.2|2413.7|0
1768383230000|2026-01-14 09:33:50|2416.6|2412.6|2415.1|2413.6|2416.6|2413.7|2415.1|2412.6|0
1768383240000|2026-01-14 09:34:00|2415.2|2413.7|2415.5|2411.5|2415.5|2413.7|2414.7|2411.5|4
1768383250000|2026-01-14 09:34:10|2414.3|2412.8|2414.4|2412.9|2414.4|2412.9|2414.3|2412.8|0
1768383260000|2026-01-14 09:34:20|2414.3|2412.8|2415.5|2411.5|2415.5|2412.8|2414.3|2411.5|0
1768383270000|2026-01-14 09:34:30|2414.2|2412.7|2417.3|2413.3|2417.3|2413.3|2414.2|2411.5|5
1768383280000|2026-01-14 09:34:40|2417.1|2413.1|2415.6|2414.1|2417.1|2414.1|2415.6|2412.9|0
1768383290000|2026-01-14 09:34:50|2415.7|2414.2|2416.5|2415|2418.1|2415.1|2415.7|2414|1
1768383300000|2026-01-14 09:35:00|2416.8|2412.8|2413|2409|2416.8|2412.8|2412.3|2408.3|4
1768383310000|2026-01-14 09:35:10|2412.9|2408.9|2410|2408.5|2412.9|2408.9|2410|2407.3|1
1768383320000|2026-01-14 09:35:20|2411.1|2407.1|2409.4|2407.9|2411.2|2407.9|2409.4|2407.1|0
1768383330000|2026-01-14 09:35:30|2411.4|2407.4|2411.4|2407.4|2411.6|2407.6|2411|2407|2
1768383340000|2026-01-14 09:35:40|2411.3|2407.3|2411.4|2407.4|2411.5|2408.5|2409.4|2406.9|1
1768383350000|2026-01-14 09:35:50|2411.5|2407.5|2411.5|2407.5|2411.6|2408.9|2410.4|2407.4|0
1768383360000|2026-01-14 09:36:00|2410.4|2408.9|2412|2408|2412.6|2409.6|2410.4|2407.6|1
1768383370000|2026-01-14 09:36:10|2412.1|2408.1|2410.9|2406.9|2412.1|2408.9|2410.4|2406.9|0
1768383380000|2026-01-14 09:36:20|2411.5|2407.5|2411.6|2407.6|2411.7|2408.7|2410|2407.1|0
1768383390000|2026-01-14 09:36:30|2411.7|2407.7|2411.8|2407.8|2412|2409.1|2410.6|2407.7|1
1768383400000|2026-01-14 09:36:40|2411.7|2407.7|2412.8|2408.8|2412.9|2409.9|2410.3|2407.1|0
1768383410000|2026-01-14 09:36:50|2412.7|2408.7|2412.4|2408.4|2412.7|2408.7|2412.1|2408.1|0
1768383420000|2026-01-14 09:37:00|2412.3|2408.3|2411.4|2409.9|2412.5|2409.9|2411.3|2408.3|0
1768383430000|2026-01-14 09:37:10|2411.3|2409.8|2411.2|2409.7|2411.3|2409.8|2411.2|2409.7|0
1768383460000|2026-01-14 09:37:40|2412.2|2408.2|2413.3|2409.3|2413.3|2409.8|2411.3|2408.2|1
1768383470000|2026-01-14 09:37:50|2411.8|2410.3|2412.8|2408.8|2412.8|2410.3|2411.8|2408.8|0
1768383480000|2026-01-14 09:38:00|2411.3|2409.8|2411.3|2409.8|2411.3|2409.8|2411.3|2409.8|0
1768383490000|2026-01-14 09:38:10|2411.1|2409.6|2411.9|2407.9|2413|2409.9|2411|2407.9|1
1768383500000|2026-01-14 09:38:20|2411.1|2409.6|2412.1|2408.1|2412.2|2409.7|2411.1|2407.8|0
1768383510000|2026-01-14 09:38:30|2412.3|2408.3|2412.6|2408.6|2412.6|2409.6|2411.1|2408.1|1
1768383520000|2026-01-14 09:38:40|2411|2409.5|2410.9|2409.4|2412.3|2409.7|2410.2|2407.7|2
1768383530000|2026-01-14 09:38:50|2411.1|2409.6|2410.5|2409|2411.1|2409.6|2410.4|2408.9|1
1768383540000|2026-01-14 09:39:00|2411.5|2407.5|2411.3|2407.3|2411.5|2408.9|2410.1|2406.8|0
1768383550000|2026-01-14 09:39:10|2411.4|2407.4|2410.9|2409.4|2412.5|2409.4|2410.4|2407.4|2
1768383560000|2026-01-14 09:39:20|2410.3|2408.8|2411.4|2407.4|2411.7|2408.8|2410|2407.4|2
1768383570000|2026-01-14 09:39:30|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|0
1768383580000|2026-01-14 09:39:40|2411.2|2407.2|2412.5|2408.5|2412.5|2408.5|2409.9|2407.2|1
1768383590000|2026-01-14 09:39:50|2412.4|2408.4|2411.7|2407.7|2412.4|2408.4|2411.6|2407.6|0
1768383600000|2026-01-14 09:40:00|2411.5|2407.5|2410.4|2406.4|2411.6|2407.6|2410.3|2406.3|0
1768383610000|2026-01-14 09:40:10|2410.5|2406.5|2411|2407|2411|2407.2|2408.7|2406.4|1
1768383620000|2026-01-14 09:40:20|2411.1|2407.1|2411.5|2407.5|2411.6|2408.9|2409.4|2407|1
1768383630000|2026-01-14 09:40:30|2411.6|2407.6|2411.9|2407.9|2411.9|2408.8|2410.2|2407|0
1768383640000|2026-01-14 09:40:40|2411.8|2407.8|2412.1|2408.1|2412.2|2408.2|2411.8|2407.8|0
1768383660000|2026-01-14 09:41:00|2411.8|2407.8|2411.9|2407.9|2411.9|2407.9|2411.6|2407.6|0
1768383670000|2026-01-14 09:41:10|2411.6|2407.6|2411.8|2407.8|2411.8|2407.8|2411.6|2407.6|0
1768383680000|2026-01-14 09:41:20|2411.6|2407.6|2411.9|2407.9|2411.9|2407.9|2411.6|2407.6|0
1768383690000|2026-01-14 09:41:30|2411.8|2407.8|2412|2408|2412.1|2409.5|2410.7|2407.8|0
1768383700000|2026-01-14 09:41:40|2411.1|2409.6|2411.2|2407.2|2411.9|2409.6|2411.1|2407.2|1
1768383720000|2026-01-14 09:42:00|2409.9|2408.4|2410|2408.5|2411.2|2408.5|2409.9|2407.2|0
1768383730000|2026-01-14 09:42:10|2410.1|2408.6|2412.4|2408.4|2412.4|2409.2|2410.1|2408.4|2
1768383740000|2026-01-14 09:42:20|2412.7|2408.7|2412.9|2408.9|2412.9|2408.9|2412.6|2408.6|0
1768383760000|2026-01-14 09:42:40|2412.8|2408.8|2412.9|2408.9|2412.9|2410.2|2411.7|2408.8|0
1768383770000|2026-01-14 09:42:50|2412.8|2408.8|2412.8|2408.8|2412.9|2408.9|2412.8|2408.8|0
1768383780000|2026-01-14 09:43:00|2412.9|2408.9|2412.4|2408.4|2412.9|2408.9|2412.4|2408.4|0
1768383790000|2026-01-14 09:43:10|2412.5|2408.5|2412.8|2408.8|2412.8|2408.8|2412.5|2408.5|0
1768383800000|2026-01-14 09:43:20|2412.6|2408.6|2410.9|2409.4|2412.6|2409.5|2410.5|2408.6|1
1768383810000|2026-01-14 09:43:30|2410.8|2409.3|2411.6|2407.6|2411.6|2409.3|2410.8|2407.6|0
1768383820000|2026-01-14 09:43:40|2410.9|2406.9|2411.7|2407.7|2411.7|2407.7|2410.9|2406.9|1
1768383830000|2026-01-14 09:43:50|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.7|2407.7|1
1768383840000|2026-01-14 09:44:00|2411.7|2407.7|2410.7|2406.7|2412|2408|2410.5|2406.5|0
1768383850000|2026-01-14 09:44:10|2410.6|2406.6|2411.6|2407.6|2411.6|2408.5|2410|2406.5|3
1768383860000|2026-01-14 09:44:20|2410.5|2409|2412|2408|2412|2409|2410.5|2407.9|0
1768383870000|2026-01-14 09:44:30|2411.8|2407.8|2411.9|2407.9|2411.9|2408.8|2410.3|2407.5|0
1768383880000|2026-01-14 09:44:40|2410.6|2409.1|2411.4|2407.4|2411.8|2409.1|2410.1|2407.4|0
1768383890000|2026-01-14 09:44:50|2410.3|2408.8|2412.7|2408.7|2412.7|2409|2410.3|2408.5|3
1768383900000|2026-01-14 09:45:00|2410.8|2406.8|2411.4|2407.4|2411.4|2407.4|2410.5|2406.5|1
1768383910000|2026-01-14 09:45:10|2411.8|2407.8|2411.4|2407.4|2411.8|2407.8|2411.4|2407.4|0
1768383920000|2026-01-14 09:45:20|2411.5|2407.5|2411.8|2407.8|2411.8|2407.8|2411.4|2407.4|0
1768383930000|2026-01-14 09:45:30|2411.7|2407.7|2411.6|2407.6|2411.7|2407.7|2411.6|2407.6|0
1768383940000|2026-01-14 09:45:40|2411.7|2407.7|2412.2|2408.2|2412.2|2408.2|2411.7|2407.7|1
1768383950000|2026-01-14 09:45:50|2412.6|2408.6|2412.6|2408.6|2412.8|2408.8|2412.5|2408.5|0
1768383960000|2026-01-14 09:46:00|2412.4|2408.4|2411.1|2407.1|2412.4|2408.4|2411|2407|1
1768383970000|2026-01-14 09:46:10|2411.2|2407.2|2411.8|2407.8|2411.8|2407.8|2411.2|2407.2|0
1768383980000|2026-01-14 09:46:20|2411.7|2407.7|2411.2|2407.2|2411.7|2407.7|2410.9|2406.9|0
1768383990000|2026-01-14 09:46:30|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|0
1768384000000|2026-01-14 09:46:40|2411.2|2407.2|2410.9|2406.9|2411.2|2407.2|2410.9|2406.9|0
1768384010000|2026-01-14 09:46:50|2410.5|2406.5|2411.1|2407.1|2411.1|2407.1|2410.5|2406.5|0
1768384020000|2026-01-14 09:47:00|2411|2407|2409.2|2407.7|2411|2407.7|2409.1|2406.3|3
1768384030000|2026-01-14 09:47:10|2410|2408.5|2410|2408.5|2410.1|2408.6|2410|2408.5|4
1768384040000|2026-01-14 09:47:20|2409.4|2407.9|2410.9|2406.9|2410.9|2407.9|2409.4|2406.9|1
1768384050000|2026-01-14 09:47:30|2411|2407|2410.1|2408.6|2411|2408.6|2410.1|2406.9|1
1768384060000|2026-01-14 09:47:40|2410|2408.5|2411|2407|2411.4|2408.5|2409.9|2406.6|2
1768384070000|2026-01-14 09:47:50|2410.5|2406.5|2410.8|2406.8|2410.9|2406.9|2410.5|2406.5|2
1768384080000|2026-01-14 09:48:00|2409.6|2408.1|2410.4|2406.4|2411|2409.5|2409.6|2406.4|1
1768384090000|2026-01-14 09:48:10|2410.5|2406.5|2411.4|2407.4|2411.5|2409|2410.3|2406.5|1
1768384100000|2026-01-14 09:48:20|2411.5|2407.5|2410.7|2409.2|2411.7|2409.2|2409.7|2407.5|1
1768384110000|2026-01-14 09:48:30|2410.8|2409.3|2411.3|2409.8|2411.3|2409.8|2410.8|2409.3|1
1768384120000|2026-01-14 09:48:40|2411.8|2410.3|2411.7|2407.7|2413.3|2410.8|2411.7|2407.7|5
1768384130000|2026-01-14 09:48:50|2411.2|2407.2|2410.8|2406.8|2411.2|2407.2|2410.8|2406.8|0
1768384140000|2026-01-14 09:49:00|2410.5|2406.5|2411.1|2407.1|2411.4|2407.4|2410.5|2406.5|2
1768384150000|2026-01-14 09:49:10|2411|2407|2412.1|2408.1|2412.1|2408.9|2410.4|2407|0
1768384160000|2026-01-14 09:49:20|2412.2|2408.2|2411.9|2407.9|2412.3|2409.7|2411.2|2407.7|4
1768384170000|2026-01-14 09:49:30|2411.8|2407.8|2410.9|2409.4|2412|2409.4|2410.9|2407.7|0
1768384180000|2026-01-14 09:49:40|2411.1|2409.6|2412.6|2408.6|2412.8|2409.6|2411|2408.6|0
1768384190000|2026-01-14 09:49:50|2412.5|2408.5|2411.8|2407.8|2412.5|2409.9|2410.3|2407.6|2
1768384200000|2026-01-14 09:50:00|2410.1|2408.6|2411.5|2410|2412.3|2410.3|2410.1|2407.9|2
1768384210000|2026-01-14 09:50:10|2411.4|2409.9|2411.4|2409.9|2411.4|2409.9|2411.4|2409.9|0
1768384220000|2026-01-14 09:50:20|2411.2|2407.2|2411.2|2407.2|2411.2|2408.6|2409.5|2407.1|2
1768384240000|2026-01-14 09:50:40|2410|2408.5|2411.2|2407.2|2411.2|2408.5|2410|2407.2|0
1768384250000|2026-01-14 09:50:50|2410|2408.5|2411.2|2407.2|2411.2|2408.7|2410|2407.2|0
1768384260000|2026-01-14 09:51:00|2410.2|2408.7|2411.2|2407.2|2411.2|2408.7|2410.2|2407.2|0
1768384270000|2026-01-14 09:51:10|2409.9|2408.4|2410.2|2406.2|2410.2|2408.4|2408.8|2405.9|2
1768384290000|2026-01-14 09:51:30|2408.9|2407.4|2409.4|2405.4|2409.5|2407.4|2408.5|2405.4|0
1768384300000|2026-01-14 09:51:40|2410.4|2406.4|2410.2|2406.2|2410.6|2407.7|2409.2|2406.1|8
1768384310000|2026-01-14 09:51:50|2410.3|2406.3|2407.7|2406.2|2410.3|2406.3|2407.7|2405|0
1768384320000|2026-01-14 09:52:00|2407.6|2406.1|2407.6|2406.1|2407.6|2406.1|2407.6|2406.1|0
1768384330000|2026-01-14 09:52:10|2407.7|2406.2|2407.7|2406.2|2407.7|2406.2|2407.6|2406.1|0
1768384340000|2026-01-14 09:52:20|2409.6|2405.6|2409.4|2405.4|2409.8|2406.8|2408.3|2405.3|1
1768384350000|2026-01-14 09:52:30|2409.3|2405.3|2409.4|2405.4|2409.5|2406.7|2408.1|2405.3|0
1768384360000|2026-01-14 09:52:40|2409.5|2405.5|2409.7|2405.7|2409.7|2406.8|2408.3|2405.5|0
1768384370000|2026-01-14 09:52:50|2409.6|2405.6|2410.2|2406.2|2410.2|2406.9|2408.3|2405.6|0
1768384380000|2026-01-14 09:53:00|2410.3|2406.3|2410.4|2406.4|2410.4|2406.4|2410.3|2406.3|0
1768384390000|2026-01-14 09:53:10|2410.6|2406.6|2409.9|2408.4|2410.7|2408.4|2409.7|2406.6|0
1768384400000|2026-01-14 09:53:20|2410|2408.5|2409.7|2408.2|2410.1|2408.6|2409.7|2408.2|2
1768384410000|2026-01-14 09:53:30|2409.6|2408.1|2409.7|2408.2|2409.7|2408.2|2409.6|2408.1|0
1768384420000|2026-01-14 09:53:40|2409.6|2408.1|2410.6|2406.6|2410.6|2408.1|2409.6|2405.9|1
1768384430000|2026-01-14 09:53:50|2410.7|2406.7|2410.9|2406.9|2411.3|2408.2|2409.7|2406.7|0
1768384440000|2026-01-14 09:54:00|2411|2407|2411|2407|2411|2408.4|2409.9|2407|0
1768384460000|2026-01-14 09:54:20|2410.9|2406.9|2410.9|2406.9|2411|2408|2409.5|2406.9|0
1768384470000|2026-01-14 09:54:30|2410.8|2406.8|2410.8|2406.8|2410.8|2407.1|2408.4|2405.4|2
1768384480000|2026-01-14 09:54:40|2410.7|2406.7|2411|2407|2411|2407|2410.7|2406.7|0
1768384490000|2026-01-14 09:54:50|2410.9|2406.9|2410.8|2406.8|2410.9|2406.9|2410.8|2406.8|0
1768384500000|2026-01-14 09:55:00|2411.1|2407.1|2411.2|2407.2|2412.8|2410.2|2410.8|2406.8|3
1768384510000|2026-01-14 09:55:10|2411.1|2407.1|2411.1|2407.1|2411.2|2408.6|2410.1|2406.6|1
1768384520000|2026-01-14 09:55:20|2411|2407|2411.1|2407.1|2411.1|2407.1|2410.9|2406.9|0
1768384530000|2026-01-14 09:55:30|2410|2408.5|2411|2407|2411|2408.5|2410|2407|0
1768384540000|2026-01-14 09:55:40|2410.9|2406.9|2410.2|2406.2|2410.9|2408.2|2409.4|2406.2|1
1768384550000|2026-01-14 09:55:50|2410.3|2406.3|2410.8|2406.8|2410.9|2407.7|2409|2406.2|5
1768384560000|2026-01-14 09:56:00|2409.9|2408.4|2412.6|2408.6|2412.6|2409.8|2409.9|2408.4|1
1768384570000|2026-01-14 09:56:10|2411.5|2410|2411.6|2410.1|2412.7|2410.2|2411.5|2408.6|0
1768384580000|2026-01-14 09:56:20|2411.7|2410.2|2411.6|2410.1|2411.7|2410.2|2411.6|2410.1|0
1768384590000|2026-01-14 09:56:30|2411.4|2409.9|2411.4|2409.9|2411.4|2409.9|2411.4|2409.9|0
1768384600000|2026-01-14 09:56:40|2411.5|2410|2411.5|2410|2411.5|2410|2411.4|2409.9|0
1768384610000|2026-01-14 09:56:50|2411.4|2409.9|2411.8|2410.3|2413.5|2410.4|2411.4|2409.1|2
1768384620000|2026-01-14 09:57:00|2411.7|2410.2|2414.9|2410.9|2414.9|2411.4|2411.7|2410.2|2
1768384630000|2026-01-14 09:57:10|2413.9|2412.4|2414.5|2413|2415.9|2413|2413.9|2411.7|3
1768384640000|2026-01-14 09:57:20|2414.4|2412.9|2414.4|2412.9|2414.5|2413|2414.4|2412.9|0
1768384650000|2026-01-14 09:57:30|2415|2413.5|2414.7|2413.2|2416.4|2413.5|2414.4|2412.1|2
1768384660000|2026-01-14 09:57:40|2414.6|2413.1|2414.5|2413|2414.6|2413.1|2414.3|2412.8|1
1768384670000|2026-01-14 09:57:50|2414.3|2412.8|2414.5|2413|2414.5|2413|2414.3|2412.8|0
1768384680000|2026-01-14 09:58:00|2414.6|2413.1|2414.6|2413.1|2414.6|2413.1|2414.6|2413.1|0
1768384700000|2026-01-14 09:58:20|2414.8|2413.3|2414.8|2413.3|2414.8|2413.3|2414.8|2413.3|1
1768384710000|2026-01-14 09:58:30|2416.4|2412.4|2415.2|2413.7|2416.4|2413.8|2415.2|2412.4|0
1768384720000|2026-01-14 09:58:40|2414.7|2413.2|2414.7|2413.2|2414.7|2413.2|2414.7|2413.2|1
1768384730000|2026-01-14 09:58:50|2415|2413.5|2415.8|2414.3|2415.9|2414.4|2415|2413.5|2
1768384740000|2026-01-14 09:59:00|2415.9|2414.4|2416.4|2414.9|2416.8|2415.3|2415.9|2414.4|6
1768384750000|2026-01-14 09:59:10|2416.3|2414.8|2419|2417.5|2419.6|2417.5|2416.3|2414.8|11
1768384760000|2026-01-14 09:59:20|2418.8|2417.3|2418.8|2417.3|2418.8|2417.3|2418.8|2417.3|1
1768384770000|2026-01-14 09:59:30|2418.7|2417.2|2420|2418.5|2420|2418.5|2418.7|2417.2|12
1768384790000|2026-01-14 09:59:50|2419.9|2418.4|2421.6|2417.6|2421.6|2419.6|2419.9|2417.6|15
1768384800000|2026-01-14 10:00:00|2420.6|2419.1|2420.5|2419|2421.6|2419.1|2420.3|2417.5|0
1768384810000|2026-01-14 10:00:10|2420.3|2418.8|2420.3|2418.8|2420.3|2418.8|2420.1|2418.6|0
1768384820000|2026-01-14 10:00:20|2420.2|2418.7|2421.9|2420.4|2422|2420.5|2420.2|2418.7|2
1768384830000|2026-01-14 10:00:30|2422|2420.5|2420.9|2419.4|2422|2420.5|2420.9|2419.4|2
1768384840000|2026-01-14 10:00:40|2420.7|2419.2|2421.4|2417.4|2421.4|2419.2|2420.3|2417.3|4
1768384850000|2026-01-14 10:00:50|2421.3|2417.3|2419.5|2418|2421.3|2418|2419.5|2416.8|0
1768384860000|2026-01-14 10:01:00|2419.6|2418.1|2421.5|2417.5|2421.6|2418.1|2419.4|2416.8|0
1768384870000|2026-01-14 10:01:10|2421.4|2417.4|2421.1|2419.6|2421.9|2419.6|2420.2|2417.4|1
1768384880000|2026-01-14 10:01:20|2420.4|2418.9|2420.4|2418.9|2420.4|2418.9|2420.4|2418.9|6
1768384890000|2026-01-14 10:01:30|2420.5|2419|2420.2|2418.7|2420.5|2419|2420.2|2418.7|4
1768384900000|2026-01-14 10:01:40|2420.3|2418.8|2421.6|2420.1|2422.9|2420.3|2420.3|2417.6|0
1768384910000|2026-01-14 10:01:50|2421.7|2420.2|2421.8|2420.3|2421.8|2420.3|2421.7|2420.2|0
1768384920000|2026-01-14 10:02:00|2421.9|2420.4|2422.1|2420.6|2422.1|2420.6|2421.9|2420.4|1
1768384930000|2026-01-14 10:02:10|2422|2420.5|2421.8|2420.3|2422|2420.5|2421.7|2420.2|0
1768384940000|2026-01-14 10:02:20|2421.7|2420.2|2420.5|2419|2421.7|2420.2|2420.5|2417.7|4
1768384950000|2026-01-14 10:02:30|2420.4|2418.9|2421.1|2417.1|2421.6|2418.9|2420.2|2417.1|0
1768384960000|2026-01-14 10:02:40|2419.7|2418.2|2420.9|2416.9|2421|2418.2|2419.5|2416.9|0
1768384970000|2026-01-14 10:02:50|2421|2417|2421.9|2420.4|2422|2420.5|2421|2417|4
1768384980000|2026-01-14 10:03:00|2421.8|2420.3|2419.7|2418.2|2422|2420.5|2419.6|2417.1|4
1768384990000|2026-01-14 10:03:10|2419.6|2418.1|2419.5|2418|2421.6|2418.7|2419.4|2417.4|7
1768385000000|2026-01-14 10:03:20|2419.6|2418.1|2421|2417|2421|2418.1|2419.6|2416.9|0
1768385010000|2026-01-14 10:03:30|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2421.1|2417.1|0
1768385020000|2026-01-14 10:03:40|2421.1|2417.1|2419.3|2417.8|2421.1|2418.1|2419.3|2416.8|0
1768385030000|2026-01-14 10:03:50|2420.8|2416.8|2419.3|2417.8|2420.9|2418|2419.3|2416.8|0
1768385040000|2026-01-14 10:04:00|2419.1|2417.6|2419.7|2415.7|2419.9|2417.6|2418.1|2415.7|4
1768385050000|2026-01-14 10:04:10|2421.5|2417.5|2422|2418|2422|2418|2421.1|2417.1|6
1768385060000|2026-01-14 10:04:20|2422.2|2418.2|2422.4|2418.4|2422.7|2420.4|2420.7|2417.9|5
1768385070000|2026-01-14 10:04:30|2422.5|2418.5|2422.7|2418.7|2422.9|2418.9|2422.5|2418.5|0
1768385080000|2026-01-14 10:04:40|2423|2419|2423|2419|2423|2419|2422.9|2418.9|1
1768385090000|2026-01-14 10:04:50|2422.9|2418.9|2421.9|2420.4|2423|2420.4|2421.9|2418.9|0
1768385100000|2026-01-14 10:05:00|2422.6|2421.1|2423.5|2419.5|2423.6|2421.1|2422.6|2419.5|4
1768385110000|2026-01-14 10:05:10|2423.6|2419.6|2425.2|2421.2|2425.5|2421.5|2422.5|2419.6|3
1768385120000|2026-01-14 10:05:20|2425.4|2421.4|2423.4|2419.4|2425.4|2421.4|2423.4|2419.4|15
1768385130000|2026-01-14 10:05:30|2423.5|2419.5|2425.9|2421.9|2425.9|2422.6|2422.4|2419.5|2
1768385140000|2026-01-14 10:05:40|2425.8|2421.8|2424.5|2423|2425.9|2423|2424.5|2421.8|1
1768385150000|2026-01-14 10:05:50|2424.6|2423.1|2424.8|2423.3|2424.8|2423.3|2424.6|2423.1|0
1768385160000|2026-01-14 10:06:00|2425|2423.5|2425|2421|2425.8|2423.5|2425|2421|3
1768385170000|2026-01-14 10:06:10|2424.3|2422.8|2425.9|2421.9|2426.2|2422.8|2424.3|2421.3|2
1768385180000|2026-01-14 10:06:20|2425.3|2421.3|2424.3|2422.8|2425.4|2422.8|2424.2|2421.3|1
1768385190000|2026-01-14 10:06:30|2424.2|2422.7|2424.9|2420.9|2424.9|2422.8|2423.1|2420.9|2
1768385200000|2026-01-14 10:06:40|2424.7|2420.7|2424.4|2420.4|2424.8|2420.8|2424.3|2420.3|0
1768385210000|2026-01-14 10:06:50|2424.5|2420.5|2424.6|2420.6|2424.6|2420.6|2424.5|2420.5|0
1768385220000|2026-01-14 10:07:00|2425.1|2421.1|2425.2|2421.2|2425.2|2421.2|2425.1|2421.1|0
1768385230000|2026-01-14 10:07:10|2425.1|2421.1|2425|2421|2425.1|2421.1|2424.9|2420.9|0
1768385240000|2026-01-14 10:07:20|2425.1|2421.1|2425|2421|2425.1|2421.1|2425|2421|0
1768385250000|2026-01-14 10:07:30|2424.9|2420.9|2424.5|2420.5|2424.9|2420.9|2424.4|2420.4|0
1768385270000|2026-01-14 10:07:50|2424.4|2420.4|2423.8|2419.8|2424.4|2420.4|2423.8|2419.8|0
1768385280000|2026-01-14 10:08:00|2423.6|2419.6|2424.1|2420.1|2424.1|2420.1|2423.6|2419.6|0
1768385290000|2026-01-14 10:08:10|2423.9|2419.9|2423.8|2419.8|2423.9|2419.9|2423.8|2419.8|0
1768385300000|2026-01-14 10:08:20|2423.9|2419.9|2424.4|2420.4|2424.4|2420.4|2423.9|2419.9|2
1768385310000|2026-01-14 10:08:30|2424.2|2420.2|2423.9|2419.9|2424.2|2420.2|2423.7|2419.7|0
1768385320000|2026-01-14 10:08:40|2420|2416|2420.3|2416.3|2420.4|2416.4|2420|2416|3
1768385330000|2026-01-14 10:08:50|2420.4|2416.4|2420.4|2416.4|2420.8|2416.8|2420.4|2416.4|2
1768385340000|2026-01-14 10:09:00|2420.5|2416.5|2420.4|2416.4|2420.5|2416.5|2420.4|2416.4|0
1768385350000|2026-01-14 10:09:10|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|0
1768385360000|2026-01-14 10:09:20|2420.2|2416.2|2418.1|2414.1|2420.2|2417.4|2417.5|2413.5|3
1768385370000|2026-01-14 10:09:30|2418.3|2414.3|2418.5|2414.5|2418.6|2414.6|2418.3|2414.3|0
1768385380000|2026-01-14 10:09:40|2418.1|2414.1|2417.5|2416|2418.1|2416|2417.4|2414.1|0
1768385390000|2026-01-14 10:09:50|2419.1|2415.1|2419.6|2415.6|2419.6|2415.6|2419|2415|0
1768385400000|2026-01-14 10:10:00|2419.7|2415.7|2419.9|2415.9|2419.9|2417|2418.4|2415.4|0
1768385410000|2026-01-14 10:10:10|2419.8|2415.8|2418.6|2414.6|2419.8|2416.4|2417.9|2414.6|1
1768385420000|2026-01-14 10:10:20|2418.5|2414.5|2417.3|2415.8|2418.5|2415.8|2416.7|2413.7|0
1768385430000|2026-01-14 10:10:30|2418.6|2414.6|2420.5|2416.5|2420.5|2417.6|2418.6|2414.6|1
1768385440000|2026-01-14 10:10:40|2420.6|2416.6|2420.6|2416.6|2420.7|2416.7|2420.6|2416.6|0
1768385450000|2026-01-14 10:10:50|2420.5|2416.5|2419.7|2418.2|2420.6|2418.2|2419.6|2416.5|0
1768385460000|2026-01-14 10:11:00|2421.7|2417.7|2421.2|2417.2|2422.6|2418.6|2421|2417|12
1768385470000|2026-01-14 10:11:10|2421.3|2417.3|2421.8|2417.8|2421.8|2417.8|2421.3|2417.3|0
1768385480000|2026-01-14 10:11:20|2421.9|2417.9|2422|2418|2422.2|2418.2|2421.9|2417.9|0
1768385500000|2026-01-14 10:11:40|2421.7|2417.7|2421.8|2417.8|2421.8|2417.8|2421.7|2417.7|0
1768385510000|2026-01-14 10:11:50|2421.7|2417.7|2421.8|2417.8|2421.8|2417.8|2421.7|2417.7|0
1768385520000|2026-01-14 10:12:00|2421.9|2417.9|2422.1|2418.1|2423|2419|2421.9|2417.9|0
1768385530000|2026-01-14 10:12:10|2422.2|2418.2|2422.5|2418.5|2422.6|2418.6|2422.2|2418.2|0
1768385540000|2026-01-14 10:12:20|2422.6|2418.6|2422.8|2418.8|2422.8|2418.8|2422.6|2418.6|0
1768385550000|2026-01-14 10:12:30|2422.7|2418.7|2423.3|2419.3|2423.3|2419.3|2422.5|2418.5|0
1768385560000|2026-01-14 10:12:40|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|0
1768385580000|2026-01-14 10:13:00|2423.7|2419.7|2423.6|2419.6|2423.7|2419.7|2423.6|2419.6|0
1768385590000|2026-01-14 10:13:10|2423.7|2419.7|2422.8|2418.8|2423.7|2420.9|2422.4|2418.8|1
1768385600000|2026-01-14 10:13:20|2422.9|2418.9|2422.6|2418.6|2422.9|2418.9|2422.6|2418.6|2
1768385610000|2026-01-14 10:13:30|2422.4|2418.4|2422.5|2418.5|2422.5|2418.5|2422.4|2418.4|0
1768385620000|2026-01-14 10:13:40|2422.2|2418.2|2422.2|2418.2|2422.3|2418.3|2422.2|2418.2|0
1768385630000|2026-01-14 10:13:50|2422.1|2418.1|2422.3|2418.3|2422.3|2418.3|2422.1|2418.1|2
1768385640000|2026-01-14 10:14:00|2421.9|2417.9|2421.2|2417.2|2421.9|2417.9|2421.2|2417.2|1
1768385650000|2026-01-14 10:14:10|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.2|2417.2|0
1768385660000|2026-01-14 10:14:20|2421|2417|2421.3|2417.3|2421.3|2417.3|2421|2417|0
1768385670000|2026-01-14 10:14:30|2421.5|2417.5|2421.6|2417.6|2421.6|2417.6|2421.5|2417.5|0
1768385680000|2026-01-14 10:14:40|2422|2418|2422|2418|2422|2418|2422|2418|0
1768385690000|2026-01-14 10:14:50|2422.1|2418.1|2422.2|2418.2|2422.2|2418.2|2422.1|2418.1|0
1768385700000|2026-01-14 10:15:00|2423.3|2419.3|2423.2|2419.2|2423.4|2419.4|2423.2|2419.2|0
1768385710000|2026-01-14 10:15:10|2423.4|2419.4|2423.2|2419.2|2423.4|2419.4|2423.2|2419.2|2
1768385720000|2026-01-14 10:15:20|2423.3|2419.3|2422.7|2421.2|2423.3|2421.3|2422.7|2419.3|2
1768385730000|2026-01-14 10:15:30|2422.5|2421|2424.6|2420.6|2424.7|2422.1|2422.5|2420.6|3
1768385750000|2026-01-14 10:15:50|2425.4|2421.4|2424.5|2420.5|2425.4|2421.4|2424.5|2420.5|0
1768385760000|2026-01-14 10:16:00|2424.6|2420.6|2425.3|2421.3|2425.3|2421.3|2422.7|2420.6|2
1768385770000|2026-01-14 10:16:10|2424.4|2422.9|2424.7|2423.2|2426.2|2423.5|2424.4|2422.1|1
1768385780000|2026-01-14 10:16:20|2425|2423.5|2424.4|2422.9|2426.2|2423.6|2424.4|2421.9|2
1768385790000|2026-01-14 10:16:30|2424.3|2422.8|2424.4|2422.9|2424.4|2422.9|2424.3|2422.8|0
1768385800000|2026-01-14 10:16:40|2424.3|2422.8|2423.3|2419.3|2424.4|2422.9|2423.1|2419.1|2
1768385810000|2026-01-14 10:16:50|2423.1|2419.1|2424.2|2420.2|2424.3|2420.3|2423.1|2419.1|1
1768385820000|2026-01-14 10:17:00|2424|2420|2424.1|2420.1|2424.1|2420.1|2423.9|2419.9|0
1768385830000|2026-01-14 10:17:10|2424.7|2420.7|2424.9|2420.9|2424.9|2420.9|2424.7|2420.7|1
1768385840000|2026-01-14 10:17:20|2424.8|2420.8|2424.9|2420.9|2424.9|2420.9|2424.8|2420.8|0
1768385850000|2026-01-14 10:17:30|2424.7|2420.7|2424.1|2420.1|2424.7|2420.7|2422.2|2420.1|1
1768385860000|2026-01-14 10:17:40|2424.2|2420.2|2424.1|2420.1|2424.2|2420.2|2424.1|2420.1|0
1768385870000|2026-01-14 10:17:50|2424.3|2420.3|2424.6|2420.6|2424.8|2420.8|2424.2|2420.2|0
1768385880000|2026-01-14 10:18:00|2424.5|2420.5|2424.2|2420.2|2424.5|2420.5|2424|2420|0
1768385890000|2026-01-14 10:18:10|2424.3|2420.3|2424.3|2420.3|2424.5|2420.5|2424|2420|0
1768385900000|2026-01-14 10:18:20|2424.4|2420.4|2423.9|2419.9|2424.4|2420.4|2423.9|2419.9|1
1768385910000|2026-01-14 10:18:30|2424|2420|2421.9|2417.9|2424|2420.9|2421.9|2417.9|4
1768385920000|2026-01-14 10:18:40|2421.8|2417.8|2420.4|2418.9|2422|2418.9|2420.4|2417.8|0
1768385930000|2026-01-14 10:18:50|2420.3|2418.8|2422.8|2418.8|2422.8|2418.8|2420.3|2417.9|2
1768385950000|2026-01-14 10:19:10|2423|2419|2423.3|2419.3|2423.5|2419.5|2422.9|2418.9|0
1768385960000|2026-01-14 10:19:20|2421.5|2420|2421.4|2419.9|2421.5|2420|2421.3|2419.8|0
1768385970000|2026-01-14 10:19:30|2421.5|2420|2421.2|2419.7|2422.2|2420|2421.2|2418.2|2
1768385980000|2026-01-14 10:19:40|2422.2|2418.2|2420.4|2418.9|2422.2|2419.7|2420.4|2418.2|0
1768385990000|2026-01-14 10:19:50|2420.3|2418.8|2420.2|2418.7|2420.3|2418.8|2420.2|2418.7|0
1768386000000|2026-01-14 10:20:00|2420.5|2419|2420|2416|2420.5|2419|2419.7|2416|5
1768386010000|2026-01-14 10:20:10|2418.5|2417|2418.5|2414.5|2420|2417|2417.9|2414.5|1
1768386020000|2026-01-14 10:20:20|2417.5|2416|2418.4|2414.4|2418.8|2416|2417.5|2414.4|0
1768386030000|2026-01-14 10:20:30|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|0
1768386040000|2026-01-14 10:20:40|2418.4|2414.4|2416.9|2412.9|2418.4|2414.4|2416.9|2412.9|0
1768386050000|2026-01-14 10:20:50|2416.7|2412.7|2416.4|2412.4|2416.7|2412.7|2416.4|2412.4|0
1768386060000|2026-01-14 10:21:00|2415.1|2413.6|2415.2|2413.7|2415.2|2413.7|2415.1|2413.6|0
1768386070000|2026-01-14 10:21:10|2415.1|2413.6|2417.6|2416.1|2418.3|2416.1|2415.1|2413.6|3
1768386080000|2026-01-14 10:21:20|2417.5|2416|2417.9|2413.9|2417.9|2416|2416.6|2413.9|1
1768386090000|2026-01-14 10:21:30|2416.6|2415.1|2418.5|2414.5|2418.5|2415.3|2415.9|2413.7|1
1768386100000|2026-01-14 10:21:40|2417.5|2416|2418.7|2414.7|2418.7|2416|2417.5|2414.5|0
1768386110000|2026-01-14 10:21:50|2418.6|2414.6|2418|2414|2418.7|2414.7|2418|2414|0
1768386120000|2026-01-14 10:22:00|2418.3|2414.3|2417.9|2413.9|2418.4|2414.4|2417.9|2413.9|0
1768386130000|2026-01-14 10:22:10|2418|2414|2418.1|2414.1|2418.1|2414.1|2418|2414|0
1768386140000|2026-01-14 10:22:20|2418|2414|2418.4|2414.4|2418.6|2414.6|2418|2414|0
1768386150000|2026-01-14 10:22:30|2418.3|2414.3|2420.1|2416.1|2420.1|2416.1|2417.3|2414.3|1
1768386160000|2026-01-14 10:22:40|2420.3|2416.3|2418.7|2414.7|2420.4|2416.4|2418.2|2414.2|2
1768386170000|2026-01-14 10:22:50|2418.8|2414.8|2419.1|2415.1|2419.1|2415.1|2418.8|2414.8|0
1768386190000|2026-01-14 10:23:10|2417.9|2416.4|2417.4|2415.9|2419.2|2416.7|2417.4|2415.2|3
1768386200000|2026-01-14 10:23:20|2416.5|2415|2414.2|2412.7|2416.5|2415|2414.2|2412|5
1768386210000|2026-01-14 10:23:30|2416.3|2412.3|2415.9|2411.9|2416.4|2413.7|2415.2|2411.9|2
1768386220000|2026-01-14 10:23:40|2416|2412|2415.9|2411.9|2416.1|2412.1|2415.8|2411.8|0
1768386230000|2026-01-14 10:23:50|2415.1|2413.6|2417.2|2413.2|2417.2|2413.8|2415|2412.1|1
1768386240000|2026-01-14 10:24:00|2415.6|2414.1|2415.6|2414.1|2415.7|2414.2|2415.1|2413.6|1
1768386250000|2026-01-14 10:24:10|2415.5|2414|2413.4|2409.4|2415.5|2414|2412.9|2408.9|3
1768386260000|2026-01-14 10:24:20|2413.5|2409.5|2411.6|2410.1|2413.8|2411.1|2411.6|2408.9|0
1768386270000|2026-01-14 10:24:30|2411.2|2409.7|2413.1|2409.1|2413.3|2409.7|2411.2|2409.1|1
1768386280000|2026-01-14 10:24:40|2413.2|2409.2|2412.8|2408.8|2413.4|2410.7|2412|2408.8|0
1768386290000|2026-01-14 10:24:50|2411.3|2409.8|2411.5|2407.5|2411.9|2409.8|2410.3|2407.4|5
1768386300000|2026-01-14 10:25:00|2411.4|2407.4|2411.4|2407.4|2411.5|2407.5|2411.3|2407.3|0
1768386310000|2026-01-14 10:25:10|2410.5|2409|2411.5|2407.5|2411.5|2409|2410.4|2407.5|0
1768386320000|2026-01-14 10:25:20|2412.8|2408.8|2411.2|2409.7|2412.8|2409.7|2411.2|2408.2|2
1768386330000|2026-01-14 10:25:30|2412.8|2408.8|2412.5|2408.5|2413|2410.2|2411.7|2408.5|0
1768386340000|2026-01-14 10:25:40|2412.7|2408.7|2413.5|2409.5|2413.5|2409.5|2412.7|2408.7|0
1768386350000|2026-01-14 10:25:50|2413.6|2409.6|2413.7|2409.7|2413.8|2409.8|2413.3|2409.3|0
1768386360000|2026-01-14 10:26:00|2413.6|2409.6|2413.4|2409.4|2413.7|2409.7|2413.4|2409.4|0
1768386370000|2026-01-14 10:26:10|2413.7|2409.7|2412.4|2410.9|2413.7|2410.9|2412.4|2409.7|0
1768386380000|2026-01-14 10:26:20|2412.5|2411|2412.5|2411|2412.5|2411|2412.5|2411|0
1768386390000|2026-01-14 10:26:30|2412.9|2411.4|2414.4|2410.4|2414.4|2411.4|2412.9|2410.4|1
1768386400000|2026-01-14 10:26:40|2414.6|2410.6|2415.3|2411.3|2415.4|2411.6|2413.1|2410.5|2
1768386410000|2026-01-14 10:26:50|2415|2411|2415|2411|2415|2411|2415|2411|1
1768386420000|2026-01-14 10:27:00|2415.1|2411.1|2416.3|2412.3|2416.3|2412.5|2413.9|2411.1|1
1768386430000|2026-01-14 10:27:10|2416.2|2412.2|2416.1|2412.1|2416.3|2412.3|2416.1|2412.1|0
1768386440000|2026-01-14 10:27:20|2416|2412|2415.9|2411.9|2416|2412|2415.8|2411.8|0
1768386460000|2026-01-14 10:27:40|2415.8|2411.8|2416|2412|2416|2412|2415.8|2411.8|0
1768386470000|2026-01-14 10:27:50|2416.1|2412.1|2416.7|2412.7|2416.7|2412.7|2416|2412|0
1768386490000|2026-01-14 10:28:10|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|0
1768386500000|2026-01-14 10:28:20|2415.3|2413.8|2416.1|2412.1|2416.1|2413.8|2415.2|2412.1|0
1768386510000|2026-01-14 10:28:30|2416|2412|2416.1|2412.1|2416.1|2412.1|2416|2412|0
1768386520000|2026-01-14 10:28:40|2414.9|2413.4|2415.1|2413.6|2415.1|2413.6|2414.9|2413.4|0
1768386530000|2026-01-14 10:28:50|2417.2|2413.2|2417.1|2413.1|2417.4|2413.4|2417.1|2413.1|1
1768386540000|2026-01-14 10:29:00|2415.8|2414.3|2417.2|2413.2|2417.4|2414.3|2415.8|2413.1|0
1768386550000|2026-01-14 10:29:10|2417.1|2413.1|2416.8|2412.8|2417.2|2414.3|2415.3|2412.6|0
1768386560000|2026-01-14 10:29:20|2416.9|2412.9|2417.5|2413.5|2417.5|2413.5|2416.9|2412.9|0
1768386570000|2026-01-14 10:29:30|2417.6|2413.6|2416.2|2414.7|2417.6|2414.7|2416.2|2413.4|0
1768386580000|2026-01-14 10:29:40|2417.1|2413.1|2417.3|2413.3|2417.3|2413.3|2417|2413|1
1768386590000|2026-01-14 10:29:50|2415.9|2414.4|2417|2413|2417.2|2414.4|2415.9|2412.7|4
1768386600000|2026-01-14 10:30:00|2416.8|2412.8|2413.9|2412.4|2416.8|2412.8|2413.8|2410.8|6
1768386610000|2026-01-14 10:30:10|2413.8|2412.3|2417.4|2413.4|2417.6|2414|2413.8|2412.3|2
1768386620000|2026-01-14 10:30:20|2417.3|2413.3|2417|2413|2417.3|2413.3|2417|2413|0
1768386630000|2026-01-14 10:30:30|2414.9|2413.4|2416|2412|2416.4|2413.4|2414.9|2411.9|0
1768386640000|2026-01-14 10:30:40|2415.4|2411.4|2414.7|2410.7|2415.4|2412.4|2413.1|2410|1
1768386650000|2026-01-14 10:30:50|2413.6|2412.1|2415.4|2411.4|2415.4|2412.1|2413.6|2411|0
1768386660000|2026-01-14 10:31:00|2415.8|2411.8|2414.2|2412.7|2416.2|2412.9|2414.2|2411.6|2
1768386670000|2026-01-14 10:31:10|2415.5|2411.5|2414.2|2412.7|2415.5|2412.7|2414|2411.5|1
1768386680000|2026-01-14 10:31:20|2415.9|2411.9|2414.6|2413.1|2416.5|2413.3|2414.6|2411.9|0
1768386690000|2026-01-14 10:31:30|2416.2|2412.2|2416.1|2412.1|2416.2|2413.3|2414.6|2412.1|0
1768386700000|2026-01-14 10:31:40|2416.2|2412.2|2416.5|2412.5|2416.5|2412.5|2416.2|2412.2|0
1768386710000|2026-01-14 10:31:50|2416.4|2412.4|2416.4|2412.4|2416.5|2412.5|2416.1|2412.1|0
1768386720000|2026-01-14 10:32:00|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2416.2|2412.2|0
1768386730000|2026-01-14 10:32:10|2415.4|2413.9|2417|2413|2417.1|2413.9|2415.4|2412.9|0
1768386740000|2026-01-14 10:32:20|2416.9|2412.9|2416.8|2412.8|2416.9|2412.9|2416.8|2412.8|0
1768386750000|2026-01-14 10:32:30|2416.9|2412.9|2416.8|2412.8|2416.9|2412.9|2416.8|2412.8|0
1768386770000|2026-01-14 10:32:50|2416.9|2412.9|2416.9|2412.9|2416.9|2412.9|2416.9|2412.9|0
1768386780000|2026-01-14 10:33:00|2417|2413|2417.2|2413.2|2417.9|2413.9|2417|2413|0
1768386790000|2026-01-14 10:33:10|2415.9|2414.4|2416.9|2412.9|2416.9|2414.4|2415.4|2412.9|1
1768386800000|2026-01-14 10:33:20|2416.8|2412.8|2415.3|2413.8|2416.8|2413.8|2415.3|2412.8|0
1768386810000|2026-01-14 10:33:30|2416.8|2412.8|2415.9|2411.9|2416.8|2413.8|2415.3|2411.9|2
1768386820000|2026-01-14 10:33:40|2414|2412.5|2416.1|2412.1|2416.2|2412.5|2414|2412.1|2
1768386830000|2026-01-14 10:33:50|2414.8|2413.3|2415.7|2411.7|2415.7|2413.3|2414.8|2411|5
1768386840000|2026-01-14 10:34:00|2415.6|2411.6|2414.5|2410.5|2415.6|2411.6|2414.5|2410.5|6
1768386850000|2026-01-14 10:34:10|2413.3|2411.8|2413.4|2411.9|2414.6|2411.9|2413.3|2410.6|0
1768386860000|2026-01-14 10:34:20|2413.2|2411.7|2415.9|2411.9|2415.9|2413|2413.2|2411.7|1
1768386870000|2026-01-14 10:34:30|2415.7|2411.7|2415.8|2411.8|2415.8|2411.8|2415.7|2411.7|0
1768386880000|2026-01-14 10:34:40|2415.9|2411.9|2416.1|2412.1|2416.1|2412.1|2415.9|2411.9|0
1768386900000|2026-01-14 10:35:00|2416|2412|2414.7|2413.2|2416|2413.2|2414.5|2412|0
1768386940000|2026-01-14 10:35:40|2413.8|2412.3|2413.9|2412.4|2413.9|2412.4|2413.8|2412.3|1
1768386950000|2026-01-14 10:35:50|2412.7|2411.2|2411|2409.5|2412.7|2411.2|2410.8|2408.4|3
1768386970000|2026-01-14 10:36:10|2410.9|2409.4|2406.7|2405.2|2410.9|2409.4|2406.7|2403.8|2
1768386980000|2026-01-14 10:36:20|2406.8|2405.3|2406.8|2405.3|2406.8|2405.3|2406.7|2405.2|0
1768386990000|2026-01-14 10:36:30|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.5|2404.5|2
1768387000000|2026-01-14 10:36:40|2408.6|2404.6|2408.3|2404.3|2408.6|2404.6|2407.9|2403.9|1
1768387020000|2026-01-14 10:37:00|2408|2404|2407.1|2405.6|2408|2405.6|2407.1|2404|1
1768387030000|2026-01-14 10:37:10|2409.5|2405.5|2409.6|2405.6|2409.9|2405.9|2409.5|2405.5|4
1768387040000|2026-01-14 10:37:20|2409.7|2405.7|2410.3|2406.3|2410.4|2406.4|2409.7|2405.7|0
1768387050000|2026-01-14 10:37:30|2410.4|2406.4|2411|2407|2411|2407|2410.4|2406.4|0
1768387060000|2026-01-14 10:37:40|2410.9|2406.9|2411.2|2407.2|2411.2|2407.2|2410.9|2406.9|0
1768387070000|2026-01-14 10:37:50|2411.4|2407.4|2409.6|2408.1|2411.4|2408.3|2409.6|2407.4|0
1768387080000|2026-01-14 10:38:00|2409.7|2408.2|2408.7|2404.7|2411.4|2408.2|2408.2|2404.7|4
1768387090000|2026-01-14 10:38:10|2408.4|2404.4|2406.5|2405|2408.4|2405.5|2406.5|2404.2|3
1768387100000|2026-01-14 10:38:20|2406.1|2404.6|2407.9|2403.9|2407.9|2404.6|2406.1|2403.9|1
1768387110000|2026-01-14 10:38:30|2406.4|2404.9|2408.1|2404.1|2408.1|2405.5|2406.1|2404|7
1768387120000|2026-01-14 10:38:40|2408|2404|2407|2405.5|2408|2405.5|2406.4|2404|2
1768387130000|2026-01-14 10:38:50|2407.1|2405.6|2407.2|2405.7|2407.2|2405.7|2407.1|2405.6|0
1768387140000|2026-01-14 10:39:00|2408.8|2404.8|2409.2|2405.2|2409.4|2405.4|2408.8|2404.8|3
1768387150000|2026-01-14 10:39:10|2409.1|2405.1|2410.2|2406.2|2410.6|2406.9|2408.3|2405.1|0
1768387160000|2026-01-14 10:39:20|2410.1|2406.1|2408.8|2404.8|2410.3|2407.9|2408.5|2404.8|2
1768387170000|2026-01-14 10:39:30|2408.7|2404.7|2409|2405|2409|2405|2408.7|2404.7|1
1768387180000|2026-01-14 10:39:40|2409.1|2405.1|2408.8|2404.8|2409.1|2405.1|2408.8|2404.8|0
1768387190000|2026-01-14 10:39:50|2409.2|2405.2|2409.4|2405.4|2409.4|2405.4|2409.2|2405.2|1
1768387200000|2026-01-14 10:40:00|2409|2405|2409.1|2405.1|2409.1|2405.1|2408.9|2404.9|0
1768387210000|2026-01-14 10:40:10|2409|2405|2409|2405|2409|2405|2409|2405|0
1768387220000|2026-01-14 10:40:20|2407.6|2406.1|2406.4|2404.9|2407.8|2406.1|2406.4|2403.8|2
1768387230000|2026-01-14 10:40:30|2407|2405.5|2406.3|2404.8|2407|2405.5|2406.3|2404.8|1
1768387240000|2026-01-14 10:40:40|2406.2|2404.7|2408.4|2404.4|2408.5|2404.9|2406.2|2404.3|1
1768387250000|2026-01-14 10:40:50|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|0
1768387260000|2026-01-14 10:41:00|2408.6|2404.6|2409.5|2405.5|2409.5|2405.5|2408.6|2404.6|1
1768387270000|2026-01-14 10:41:10|2409.4|2405.4|2408.8|2404.8|2409.5|2407.1|2408.5|2404.8|1
1768387280000|2026-01-14 10:41:20|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.6|2404.6|0
1768387290000|2026-01-14 10:41:30|2408.6|2404.6|2408.8|2404.8|2408.8|2404.8|2408.6|2404.6|0
1768387300000|2026-01-14 10:41:40|2408.7|2404.7|2407.3|2405.8|2408.7|2405.8|2407.2|2404.6|0
1768387310000|2026-01-14 10:41:50|2408.4|2404.4|2408.4|2404.4|2408.5|2404.5|2408.4|2404.4|0
1768387320000|2026-01-14 10:42:00|2408.5|2404.5|2409.1|2405.1|2409.1|2405.1|2408.5|2404.5|1
1768387340000|2026-01-14 10:42:20|2409.5|2405.5|2409|2405|2409.5|2406.8|2407.8|2405|1
1768387350000|2026-01-14 10:42:30|2409.1|2405.1|2408.4|2406.9|2409.5|2406.9|2408.4|2405.1|0
1768387360000|2026-01-14 10:42:40|2409.5|2405.5|2409.1|2405.1|2409.5|2407|2408.1|2405|0
1768387380000|2026-01-14 10:43:00|2407.6|2406.1|2406.3|2404.8|2408.8|2406.1|2406.2|2404.7|4
1768387390000|2026-01-14 10:43:10|2406.2|2404.7|2406.2|2404.7|2406.2|2404.7|2406.2|2404.7|1
1768387410000|2026-01-14 10:43:30|2408.1|2404.1|2408.2|2404.2|2408.5|2404.5|2408.1|2404.1|2
1768387420000|2026-01-14 10:43:40|2407.2|2405.7|2408.7|2404.7|2408.8|2405.7|2407.2|2404.6|0
1768387430000|2026-01-14 10:43:50|2408.6|2404.6|2407.2|2405.7|2408.6|2405.7|2407.2|2404.6|0
1768387440000|2026-01-14 10:44:00|2408|2404|2407.7|2403.7|2408|2404|2407.7|2403.7|1
1768387450000|2026-01-14 10:44:10|2408|2404|2408.4|2404.4|2408.5|2404.5|2407.9|2403.9|0
1768387470000|2026-01-14 10:44:30|2408.5|2404.5|2408.6|2404.6|2408.6|2404.6|2408.4|2404.4|0
1768387480000|2026-01-14 10:44:40|2409.8|2405.8|2408.2|2404.2|2409.9|2405.9|2408.2|2404.2|2
1768387490000|2026-01-14 10:44:50|2408.4|2404.4|2406.1|2402.1|2408.4|2404.4|2405.9|2401.9|3
1768387500000|2026-01-14 10:45:00|2406.6|2402.6|2408.2|2404.2|2408.2|2404.2|2406.6|2402.6|0
1768387510000|2026-01-14 10:45:10|2407.1|2405.6|2409.5|2405.5|2409.5|2406.5|2407.1|2405.3|1
1768387520000|2026-01-14 10:45:20|2409.4|2405.4|2408.1|2406.6|2409.4|2406.6|2408.1|2405.4|0
1768387530000|2026-01-14 10:45:30|2409.4|2405.4|2408.1|2406.6|2409.4|2406.6|2408.1|2405.4|0
1768387540000|2026-01-14 10:45:40|2409.4|2405.4|2409.9|2405.9|2410|2406|2409.4|2405.4|0
1768387550000|2026-01-14 10:45:50|2409.8|2405.8|2409.7|2405.7|2409.9|2405.9|2409.7|2405.7|0
1768387560000|2026-01-14 10:46:00|2409.6|2405.6|2410.2|2406.2|2410.5|2406.5|2409.6|2405.6|0
1768387570000|2026-01-14 10:46:10|2410.1|2406.1|2410.3|2406.3|2410.3|2406.3|2410.1|2406.1|0
1768387580000|2026-01-14 10:46:20|2410.4|2406.4|2408.2|2406.7|2410.4|2407.4|2408.2|2406.3|1
1768387590000|2026-01-14 10:46:30|2408|2406.5|2408.1|2404.1|2408.1|2406.5|2407.8|2404.1|2
1768387600000|2026-01-14 10:46:40|2408|2404|2407.9|2403.9|2408.1|2404.1|2407.9|2403.9|0
1768387610000|2026-01-14 10:46:50|2407.8|2403.8|2407.9|2403.9|2407.9|2403.9|2407.8|2403.8|0
1768387620000|2026-01-14 10:47:00|2407.2|2403.2|2405.8|2401.8|2407.3|2404.4|2405.7|2401.7|2
1768387630000|2026-01-14 10:47:10|2405.6|2401.6|2405|2403.5|2406.1|2403.5|2404.9|2401.6|0
1768387640000|2026-01-14 10:47:20|2404.9|2403.4|2404.9|2403.4|2404.9|2403.4|2404.9|2403.4|0
1768387650000|2026-01-14 10:47:30|2404.8|2403.3|2406|2402|2406|2403.3|2404.8|2402|0
1768387660000|2026-01-14 10:47:40|2405.9|2401.9|2405.2|2401.2|2405.9|2401.9|2405.2|2401.2|0
1768387670000|2026-01-14 10:47:50|2405.3|2401.3|2406.4|2402.4|2406.4|2402.9|2404.2|2401.3|2
1768387680000|2026-01-14 10:48:00|2406.1|2402.1|2405.5|2401.5|2406.7|2402.7|2405.5|2401.5|4
1768387690000|2026-01-14 10:48:10|2405.7|2401.7|2404.8|2400.8|2406.1|2403.5|2404|2400.8|2
1768387700000|2026-01-14 10:48:20|2404.2|2402.7|2406|2402|2406|2402.9|2404.2|2400.9|3
1768387710000|2026-01-14 10:48:30|2405.9|2401.9|2406.8|2402.8|2406.9|2402.9|2405.9|2401.9|4
1768387720000|2026-01-14 10:48:40|2405.5|2404|2406.8|2402.8|2406.9|2404|2405.5|2402.8|2
1768387730000|2026-01-14 10:48:50|2405.3|2403.8|2407.2|2403.2|2407.2|2404|2405.3|2402.8|0
1768387740000|2026-01-14 10:49:00|2407|2403|2409.2|2405.2|2409.2|2405.2|2407|2403|1
1768387750000|2026-01-14 10:49:10|2409.3|2405.3|2407.1|2405.6|2409.3|2405.6|2407.1|2405.1|1
1768387760000|2026-01-14 10:49:20|2405.5|2404|2404.4|2400.4|2405.6|2404|2404.4|2400.4|16
1768387770000|2026-01-14 10:49:30|2404.3|2400.3|2404.6|2400.6|2404.6|2400.6|2404.3|2400.3|0
1768387780000|2026-01-14 10:49:40|2404.8|2400.8|2405.7|2401.7|2405.7|2401.7|2404.8|2400.8|0
1768387790000|2026-01-14 10:49:50|2403.9|2402.4|2405.5|2401.5|2405.7|2402.4|2403.9|2401.5|1
1768387800000|2026-01-14 10:50:00|2405.6|2401.6|2406.4|2402.4|2406.6|2403.4|2404.8|2401.6|2
1768387810000|2026-01-14 10:50:10|2404.9|2403.4|2404.8|2403.3|2404.9|2403.4|2404.8|2403.3|0
1768387830000|2026-01-14 10:50:30|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|6
1768387840000|2026-01-14 10:50:40|2406.9|2402.9|2406.4|2404.9|2406.9|2404.9|2406.3|2402.8|0
1768387850000|2026-01-14 10:50:50|2408.3|2404.3|2408.6|2404.6|2408.6|2405.7|2407.2|2404.3|1
1768387870000|2026-01-14 10:51:10|2407.2|2405.7|2407|2405.5|2407.2|2405.7|2407|2405.5|0
1768387880000|2026-01-14 10:51:20|2407.2|2405.7|2410.2|2408.7|2410.5|2408.7|2407.2|2405.7|4
1768387890000|2026-01-14 10:51:30|2412.1|2408.1|2412.4|2408.4|2412.8|2410.9|2412|2408.1|7
1768387900000|2026-01-14 10:51:40|2412.2|2410.7|2412|2410.5|2413.9|2411.4|2412|2409.9|7
1768387910000|2026-01-14 10:51:50|2413.2|2409.2|2412|2410.5|2413.2|2410.5|2412|2409|0
1768387920000|2026-01-14 10:52:00|2412.1|2410.6|2412.1|2410.6|2412.1|2410.6|2412.1|2410.6|0
1768387930000|2026-01-14 10:52:10|2412.4|2410.9|2412.1|2410.6|2412.4|2410.9|2412.1|2410.6|1
1768387940000|2026-01-14 10:52:20|2412|2410.5|2410.9|2409.4|2412.8|2410.5|2410.9|2408.8|3
1768387950000|2026-01-14 10:52:30|2412.3|2408.3|2411.3|2409.8|2412.3|2409.8|2411.1|2408.3|0
1768387960000|2026-01-14 10:52:40|2412.1|2410.6|2412.1|2410.6|2412.1|2410.6|2412.1|2410.6|5
1768387970000|2026-01-14 10:52:50|2411.7|2410.2|2411.1|2409.6|2411.7|2410.2|2411|2409.5|2
1768387980000|2026-01-14 10:53:00|2411.2|2409.7|2412|2408|2412.1|2409.7|2410.9|2407.9|0
1768387990000|2026-01-14 10:53:10|2411.9|2407.9|2410.2|2408.7|2412|2408.9|2410.2|2407.9|0
1768388000000|2026-01-14 10:53:20|2410.3|2408.8|2411.2|2409.7|2412.2|2409.8|2410.2|2408.2|3
1768388020000|2026-01-14 10:53:40|2412.9|2408.9|2413.6|2409.6|2413.6|2409.9|2411.4|2408.7|0
1768388030000|2026-01-14 10:53:50|2413.7|2409.7|2413.9|2409.9|2414|2410|2413.7|2409.7|1
1768388040000|2026-01-14 10:54:00|2412.4|2410.9|2412.3|2410.8|2413.9|2411.1|2412.3|2409.8|0
1768388050000|2026-01-14 10:54:10|2413.9|2409.9|2413.8|2409.8|2413.9|2409.9|2413.8|2409.8|0
1768388060000|2026-01-14 10:54:20|2412.3|2410.8|2413.6|2409.6|2413.6|2410.8|2412.3|2408.9|1
1768388070000|2026-01-14 10:54:30|2413.8|2409.8|2413.9|2409.9|2413.9|2409.9|2413.8|2409.8|0
1768388080000|2026-01-14 10:54:40|2414|2410|2414.6|2410.6|2414.6|2410.6|2414|2410|1
1768388090000|2026-01-14 10:54:50|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|0
1768388100000|2026-01-14 10:55:00|2411.3|2407.3|2409.5|2408|2411.3|2408.2|2409.3|2406.6|4
1768388110000|2026-01-14 10:55:10|2409.4|2407.9|2409.3|2407.8|2409.4|2407.9|2409.2|2407.7|0
1768388130000|2026-01-14 10:55:30|2409.6|2408.1|2409.5|2408|2409.6|2408.1|2409.3|2407.8|2
1768388140000|2026-01-14 10:55:40|2411.4|2407.4|2411.8|2407.8|2411.9|2407.9|2411.4|2407.4|1
1768388150000|2026-01-14 10:55:50|2410.3|2408.8|2411.4|2407.4|2411.4|2408.8|2410.2|2407.3|0
1768388160000|2026-01-14 10:56:00|2410.1|2408.6|2411.2|2407.2|2411.3|2408.6|2410.1|2407.2|0
1768388170000|2026-01-14 10:56:10|2411.3|2407.3|2412.3|2408.3|2412.5|2408.5|2411.3|2407.3|0
1768388180000|2026-01-14 10:56:20|2412.4|2408.4|2412.3|2408.3|2412.7|2408.7|2412.2|2408.2|0
1768388190000|2026-01-14 10:56:30|2412.4|2408.4|2412.6|2408.6|2412.6|2409.3|2410.8|2408|1
1768388200000|2026-01-14 10:56:40|2412.9|2408.9|2412.7|2408.7|2412.9|2408.9|2412.7|2408.7|0
1768388210000|2026-01-14 10:56:50|2412.3|2408.3|2411.6|2407.6|2412.3|2408.3|2411.6|2407.6|0
1768388220000|2026-01-14 10:57:00|2411.5|2407.5|2411.4|2407.4|2411.5|2407.5|2411.4|2407.4|0
1768388230000|2026-01-14 10:57:10|2409.9|2408.4|2411.4|2407.4|2411.4|2408.4|2409.9|2407|1
1768388240000|2026-01-14 10:57:20|2411.1|2407.1|2411.3|2407.3|2411.4|2407.4|2411.1|2407.1|1
1768388250000|2026-01-14 10:57:30|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|0
1768388260000|2026-01-14 10:57:40|2409.7|2408.2|2410.9|2406.9|2411.2|2408.2|2409.7|2406.8|0
1768388270000|2026-01-14 10:57:50|2410.8|2406.8|2410.9|2406.9|2410.9|2407.8|2409.3|2406.4|0
1768388280000|2026-01-14 10:58:00|2409.7|2408.2|2410.9|2406.9|2410.9|2408.2|2409.7|2406.9|0
1768388290000|2026-01-14 10:58:10|2410.8|2406.8|2409.5|2408|2410.8|2408|2409.5|2406.8|0
1768388310000|2026-01-14 10:58:30|2409.4|2407.9|2408.5|2404.5|2409.4|2407.9|2408|2404.5|2
1768388320000|2026-01-14 10:58:40|2408.4|2404.4|2410.1|2406.1|2410.1|2406.1|2407.1|2404.2|2
1768388330000|2026-01-14 10:58:50|2410.5|2406.5|2411.3|2407.3|2411.3|2407.3|2410.4|2406.4|0
1768388340000|2026-01-14 10:59:00|2411.1|2407.1|2410.9|2406.9|2411.1|2407.1|2410.9|2406.9|0
1768388350000|2026-01-14 10:59:10|2410.8|2406.8|2409.9|2405.9|2410.8|2406.8|2409.6|2405.6|1
1768388360000|2026-01-14 10:59:20|2410|2406|2410.5|2406.5|2410.6|2406.6|2410|2406|0
1768388370000|2026-01-14 10:59:30|2410.4|2406.4|2410.5|2406.5|2410.5|2406.5|2410.3|2406.3|0
1768388390000|2026-01-14 10:59:50|2410.4|2406.4|2410.5|2406.5|2410.6|2407.9|2409.4|2406.4|0
1768388400000|2026-01-14 11:00:00|2409.4|2407.9|2408.6|2407.1|2410.1|2407.9|2408.6|2406|3
1768388410000|2026-01-14 11:00:10|2410|2406|2410|2406|2410|2406|2410|2406|0
1768388420000|2026-01-14 11:00:20|2408.6|2407.1|2409.9|2405.9|2409.9|2407.1|2408.6|2405.9|0
1768388440000|2026-01-14 11:00:40|2408.6|2407.1|2408.6|2407.1|2408.6|2407.1|2408.6|2407.1|0
1768388450000|2026-01-14 11:00:50|2408.5|2407|2408.4|2404.4|2408.5|2407|2408.4|2404.4|1
1768388460000|2026-01-14 11:01:00|2408.3|2404.3|2405.7|2404.2|2408.3|2404.9|2405.7|2403.9|1
1768388470000|2026-01-14 11:01:10|2406.1|2404.6|2406.6|2405.1|2407.9|2405.1|2405.4|2403.9|5
1768388480000|2026-01-14 11:01:20|2407.9|2403.9|2406.8|2405.3|2407.9|2405.3|2406.6|2403.7|0
1768388490000|2026-01-14 11:01:30|2406.9|2405.4|2407.9|2403.9|2409.3|2406.3|2406.9|2403.9|1
1768388500000|2026-01-14 11:01:40|2408|2404|2408.8|2404.8|2408.8|2406.8|2408|2404|1
1768388510000|2026-01-14 11:01:50|2408.7|2404.7|2408.9|2404.9|2408.9|2404.9|2408.7|2404.7|0
1768388520000|2026-01-14 11:02:00|2409.2|2405.2|2410|2406|2410.2|2406.2|2409.2|2405.2|2
1768388530000|2026-01-14 11:02:10|2409.8|2405.8|2409.6|2405.6|2409.8|2407|2408.5|2405.6|0
1768388540000|2026-01-14 11:02:20|2409.7|2405.7|2409.6|2405.6|2409.7|2406.7|2408.2|2405.6|0
1768388550000|2026-01-14 11:02:30|2409.5|2405.5|2408.9|2404.9|2409.5|2406.1|2407.4|2404.9|5
1768388560000|2026-01-14 11:02:40|2408.8|2404.8|2408.4|2404.4|2408.8|2405.8|2407.3|2404.4|1
1768388570000|2026-01-14 11:02:50|2408.6|2404.6|2409.4|2405.4|2409.4|2405.4|2408.6|2404.6|0
1768388580000|2026-01-14 11:03:00|2409.5|2405.5|2409|2405|2409.7|2405.7|2408.9|2404.9|0
1768388590000|2026-01-14 11:03:10|2408.9|2404.9|2409|2405|2409|2406.1|2407.5|2404.9|1
1768388600000|2026-01-14 11:03:20|2408.9|2404.9|2409|2405|2409.1|2405.1|2408.9|2404.9|0
1768388610000|2026-01-14 11:03:30|2409.1|2405.1|2412.2|2408.2|2412.2|2408.7|2409.1|2405.1|4
1768388620000|2026-01-14 11:03:40|2412.3|2408.3|2412.3|2408.3|2412.4|2408.4|2412.3|2408.3|0
1768388630000|2026-01-14 11:03:50|2412.4|2408.4|2412.6|2408.6|2412.6|2408.6|2412.4|2408.4|0
1768388640000|2026-01-14 11:04:00|2412.9|2408.9|2413.1|2409.1|2413.1|2409.1|2412.9|2408.9|0
1768388650000|2026-01-14 11:04:10|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|3
1768388660000|2026-01-14 11:04:20|2412.2|2410.7|2412.4|2410.9|2412.4|2410.9|2412.1|2410.6|1
1768388670000|2026-01-14 11:04:30|2412.5|2411|2412.4|2410.9|2413|2411|2411.6|2408.9|2
1768388680000|2026-01-14 11:04:40|2412.8|2411.3|2412.9|2411.4|2412.9|2411.4|2412.8|2411.3|3
1768388690000|2026-01-14 11:04:50|2412.8|2411.3|2412.9|2411.4|2412.9|2411.4|2412.8|2411.3|0
1768388700000|2026-01-14 11:05:00|2412.3|2410.8|2411.7|2410.2|2412.3|2410.8|2411.6|2410.1|1
1768388710000|2026-01-14 11:05:10|2411.6|2410.1|2413.4|2409.4|2413.4|2410.2|2411.6|2409.1|1
1768388720000|2026-01-14 11:05:20|2412.3|2410.8|2412.9|2411.4|2413.7|2411.4|2412.3|2409.7|0
1768388730000|2026-01-14 11:05:30|2412.8|2411.3|2414|2410|2414|2411.3|2412.8|2410|0
1768388740000|2026-01-14 11:05:40|2413.9|2409.9|2413|2409|2414|2411.1|2411.6|2409|1
1768388750000|2026-01-14 11:05:50|2411.6|2410.1|2411.6|2410.1|2411.6|2410.1|2411.6|2410.1|0
1768388760000|2026-01-14 11:06:00|2410.9|2406.9|2411.2|2407.2|2411.2|2407.2|2410.8|2406.8|3
1768388770000|2026-01-14 11:06:10|2411.1|2407.1|2411.3|2407.3|2411.3|2407.3|2411.1|2407.1|0
1768388780000|2026-01-14 11:06:20|2411.2|2407.2|2411.7|2407.7|2411.7|2408.8|2410.1|2407.1|0
1768388790000|2026-01-14 11:06:30|2411.6|2407.6|2410.6|2406.6|2411.6|2407.6|2410.6|2406.6|0
1768388800000|2026-01-14 11:06:40|2410.4|2406.4|2409.8|2405.8|2410.7|2407|2408.5|2405.8|1
1768388810000|2026-01-14 11:06:50|2409.6|2405.6|2409.8|2405.8|2410.1|2407.3|2408.6|2405.6|1
1768388820000|2026-01-14 11:07:00|2409.7|2405.7|2409|2405|2409.7|2405.7|2409|2405|0
1768388830000|2026-01-14 11:07:10|2409.1|2405.1|2407.6|2406.1|2409.1|2406.1|2407.6|2405|0
1768388840000|2026-01-14 11:07:20|2407.7|2406.2|2407.7|2406.2|2407.7|2406.2|2407.7|2406.2|0
1768388850000|2026-01-14 11:07:30|2407.6|2406.1|2409.1|2405.1|2409.1|2406.2|2407|2405.1|4
1768388860000|2026-01-14 11:07:40|2409.2|2405.2|2407.7|2406.2|2409.3|2406.2|2407.7|2405.1|1
1768388870000|2026-01-14 11:07:50|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1768388880000|2026-01-14 11:08:00|2410|2406|2410.6|2406.6|2410.7|2406.7|2410|2406|0
1768388890000|2026-01-14 11:08:10|2410.5|2406.5|2409.1|2407.6|2410.6|2407.6|2409.1|2406.5|0
1768388900000|2026-01-14 11:08:20|2409.2|2407.7|2409.2|2407.7|2409.2|2407.7|2409.2|2407.7|0
1768388910000|2026-01-14 11:08:30|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|1
1768388920000|2026-01-14 11:08:40|2409.5|2405.5|2409.8|2405.8|2409.8|2405.8|2409.4|2405.4|0
1768388930000|2026-01-14 11:08:50|2409.9|2405.9|2410.1|2406.1|2410.1|2406.1|2409.9|2405.9|0
1768388940000|2026-01-14 11:09:00|2408.9|2407.4|2410.4|2406.4|2410.5|2407.4|2408.9|2406.3|0
1768388950000|2026-01-14 11:09:10|2410.5|2406.5|2409.8|2405.8|2410.5|2406.5|2409.8|2405.8|1
1768388960000|2026-01-14 11:09:20|2409.3|2405.3|2409.4|2405.4|2409.4|2405.4|2409.3|2405.3|0
1768388970000|2026-01-14 11:09:30|2409.7|2405.7|2410.2|2406.2|2410.5|2406.5|2409.7|2405.7|0
1768388980000|2026-01-14 11:09:40|2409.8|2405.8|2409.8|2405.8|2409.9|2405.9|2409.8|2405.8|0
1768388990000|2026-01-14 11:09:50|2409.9|2405.9|2410.6|2406.6|2410.7|2406.7|2409.9|2405.9|0
1768389000000|2026-01-14 11:10:00|2410.7|2406.7|2410.4|2406.4|2410.7|2406.7|2410.4|2406.4|0
1768389010000|2026-01-14 11:10:10|2409|2407.5|2410.2|2406.2|2410.4|2407.5|2408.8|2406|0
1768389020000|2026-01-14 11:10:20|2410.3|2406.3|2410.4|2406.4|2410.4|2406.4|2410.3|2406.3|0
1768389030000|2026-01-14 11:10:30|2410.3|2406.3|2410.2|2406.2|2410.3|2406.3|2410.2|2406.2|0
1768389040000|2026-01-14 11:10:40|2410.5|2406.5|2409.9|2405.9|2410.5|2406.5|2409.3|2405.3|0
1768389050000|2026-01-14 11:10:50|2410|2406|2410.4|2406.4|2410.4|2406.4|2410|2406|0
1768389060000|2026-01-14 11:11:00|2410.5|2406.5|2410.8|2406.8|2410.8|2406.8|2410.5|2406.5|0
1768389070000|2026-01-14 11:11:10|2411.2|2407.2|2411.7|2407.7|2411.8|2407.8|2411.2|2407.2|0
1768389080000|2026-01-14 11:11:20|2411.8|2407.8|2411.9|2407.9|2411.9|2407.9|2411.6|2407.6|1
1768389090000|2026-01-14 11:11:30|2411.8|2407.8|2411.4|2407.4|2411.8|2407.8|2411|2407|0
1768389100000|2026-01-14 11:11:40|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|0
1768389110000|2026-01-14 11:11:50|2412|2408|2412.3|2408.3|2412.3|2408.3|2412|2408|0
1768389120000|2026-01-14 11:12:00|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.1|2408.1|0
1768389130000|2026-01-14 11:12:10|2412.1|2408.1|2412.1|2408.1|2412.2|2408.2|2412.1|2408.1|0
1768389140000|2026-01-14 11:12:20|2410.7|2409.2|2410.7|2409.2|2410.7|2409.2|2410.7|2409.2|0
1768389150000|2026-01-14 11:12:30|2410.8|2409.3|2411.2|2409.7|2412.4|2409.7|2410.8|2408.2|0
1768389160000|2026-01-14 11:12:40|2411.3|2409.8|2412.7|2408.7|2412.8|2409.8|2411.3|2408.7|0
1768389170000|2026-01-14 11:12:50|2412.6|2408.6|2409.7|2408.2|2412.6|2409.7|2409.6|2406.9|1
1768389180000|2026-01-14 11:13:00|2409.8|2408.3|2412.1|2408.1|2412.2|2408.3|2409.8|2407.7|3
1768389200000|2026-01-14 11:13:20|2410.6|2409.1|2410.6|2409.1|2410.6|2409.1|2410.6|2409.1|0
1768389210000|2026-01-14 11:13:30|2412|2408|2412|2408|2412|2408|2412|2408|0
1768389230000|2026-01-14 11:13:50|2412.4|2408.4|2412.1|2408.1|2412.4|2408.4|2412.1|2408.1|1
1768389240000|2026-01-14 11:14:00|2412|2408|2411|2409.5|2412.1|2409.7|2411|2407.9|0
1768389250000|2026-01-14 11:14:10|2411.1|2409.6|2410.4|2408.9|2411.8|2409.6|2410.4|2407.8|1
1768389260000|2026-01-14 11:14:20|2411.8|2407.8|2410.4|2408.9|2411.8|2409.7|2410.4|2407.8|3
1768389270000|2026-01-14 11:14:30|2410.5|2409|2410.5|2409|2410.5|2409|2410.5|2409|0
1768389280000|2026-01-14 11:14:40|2410.4|2408.9|2412.1|2408.1|2412.1|2409|2410.4|2407.9|0
1768389300000|2026-01-14 11:15:00|2411.9|2407.9|2412.1|2408.1|2412.1|2408.1|2411.8|2407.8|0
1768389310000|2026-01-14 11:15:10|2411.8|2407.8|2412.1|2408.1|2412.1|2408.1|2411.8|2407.8|0
1768389320000|2026-01-14 11:15:20|2412.2|2408.2|2412.1|2408.1|2412.2|2408.2|2411.9|2407.9|0
1768389340000|2026-01-14 11:15:40|2411.9|2407.9|2412|2408|2412|2408|2411.8|2407.8|0
1768389350000|2026-01-14 11:15:50|2410.5|2409|2410.5|2409|2412|2409|2410.4|2408|0
1768389360000|2026-01-14 11:16:00|2410.4|2408.9|2410.1|2406.1|2410.8|2408.9|2410.1|2406.1|1
1768389370000|2026-01-14 11:16:10|2410.2|2406.2|2408.5|2407|2410.5|2407.1|2408.4|2405.5|0
1768389380000|2026-01-14 11:16:20|2409.5|2405.5|2409.6|2405.6|2409.6|2405.6|2409.5|2405.5|0
1768389410000|2026-01-14 11:16:50|2408.5|2407|2409.6|2405.6|2409.6|2407|2408.5|2405.6|0
1768389420000|2026-01-14 11:17:00|2408.6|2407.1|2410.9|2406.9|2411.2|2407.2|2408.6|2406.3|1
1768389430000|2026-01-14 11:17:10|2411|2407|2410.4|2406.4|2411|2407|2409.8|2405.8|0
1768389440000|2026-01-14 11:17:20|2410.6|2406.6|2411.1|2407.1|2411.1|2407.1|2410.6|2406.6|0
1768389450000|2026-01-14 11:17:30|2411.3|2407.3|2411.1|2407.1|2411.3|2407.3|2411|2407|0
1768389460000|2026-01-14 11:17:40|2411|2407|2411.3|2407.3|2411.3|2407.3|2411|2407|1
1768389470000|2026-01-14 11:17:50|2411.1|2407.1|2409.6|2408.1|2411.2|2408.1|2409.6|2407.1|0
1768389480000|2026-01-14 11:18:00|2410.9|2406.9|2409.6|2408.1|2411.2|2408.1|2409.6|2406.9|0
1768389490000|2026-01-14 11:18:10|2409.4|2407.9|2410.6|2406.6|2410.6|2408.1|2409.4|2406.2|2
1768389500000|2026-01-14 11:18:20|2409.1|2407.6|2410.3|2406.3|2410.3|2407.6|2409.1|2405.5|0
1768389510000|2026-01-14 11:18:30|2410|2406|2410.1|2406.1|2410.4|2406.4|2410|2406|0
1768389520000|2026-01-14 11:18:40|2409.8|2405.8|2409.9|2405.9|2409.9|2407.1|2408.6|2405.6|0
1768389530000|2026-01-14 11:18:50|2409.8|2405.8|2409|2405|2409.9|2406.2|2407.7|2404.8|1
1768389540000|2026-01-14 11:19:00|2409.1|2405.1|2409.1|2405.1|2409.7|2405.7|2409|2405|0
1768389550000|2026-01-14 11:19:10|2409|2405|2408.6|2404.6|2409|2405|2408.5|2404.5|0
1768389560000|2026-01-14 11:19:20|2408.7|2404.7|2407.1|2403.1|2408.7|2404.7|2405.8|2403.1|5
1768389570000|2026-01-14 11:19:30|2405.9|2404.4|2405.8|2401.8|2407.4|2404.4|2405.8|2401.8|2
1768389580000|2026-01-14 11:19:40|2405.9|2401.9|2403.4|2401.9|2406|2402|2403.4|2400.6|3
1768389590000|2026-01-14 11:19:50|2403.5|2402|2403.4|2401.9|2403.5|2402|2403.4|2401.9|4
1768389600000|2026-01-14 11:20:00|2403.5|2402|2403.4|2401.9|2403.5|2402|2403.4|2401.9|0
1768389610000|2026-01-14 11:20:10|2403.3|2401.8|2403.3|2401.8|2403.3|2401.8|2403.3|2401.8|0
1768389620000|2026-01-14 11:20:20|2403.2|2401.7|2404|2400|2404|2401.7|2403.2|2400|1
1768389630000|2026-01-14 11:20:30|2403.9|2399.9|2401.6|2400.1|2404|2400.1|2401.3|2399.1|3
1768389650000|2026-01-14 11:20:50|2401.5|2400|2401.5|2400|2401.5|2400|2401.5|2400|1
1768389660000|2026-01-14 11:21:00|2401.6|2400.1|2401.6|2400.1|2401.6|2400.1|2401.6|2400.1|0
1768389670000|2026-01-14 11:21:10|2401.7|2400.2|2405.6|2401.6|2405.6|2401.9|2401.7|2400.2|3
1768389680000|2026-01-14 11:21:20|2404.5|2403|2405.1|2403.6|2405.6|2403.6|2403.6|2401.6|3
1768389690000|2026-01-14 11:21:30|2404.9|2403.4|2405.1|2401.1|2405.1|2403.4|2404.3|2401.1|1
1768389700000|2026-01-14 11:21:40|2403.7|2402.2|2404.1|2400.1|2404.6|2402.2|2402.4|2400.1|5
1768389710000|2026-01-14 11:21:50|2403.4|2401.9|2403.5|2402|2403.6|2402.1|2403.4|2401.9|2
1768389720000|2026-01-14 11:22:00|2402.4|2400.9|2402.4|2400.9|2404|2401.1|2402.4|2400|1
1768389730000|2026-01-14 11:22:10|2402.3|2400.8|2402.3|2400.8|2402.4|2400.9|2402.3|2400.8|1
1768389740000|2026-01-14 11:22:20|2401.6|2400.1|2401.4|2399.9|2401.6|2400.1|2401.4|2399.9|2
1768389750000|2026-01-14 11:22:30|2403.1|2399.1|2402.1|2400.6|2403.1|2400.6|2402.1|2399.1|2
1768389760000|2026-01-14 11:22:40|2402.2|2400.7|2404.4|2402.9|2405.1|2402.9|2402.2|2400.7|10
1768389770000|2026-01-14 11:22:50|2404.5|2403|2404.8|2403.3|2404.8|2403.3|2404.5|2403|0
1768389780000|2026-01-14 11:23:00|2404.9|2403.4|2404.7|2403.2|2406|2403.5|2404.7|2401.7|0
1768389790000|2026-01-14 11:23:10|2405.8|2401.8|2404.3|2402.8|2405.8|2402.9|2404.3|2401.8|0
1768389800000|2026-01-14 11:23:20|2405.3|2401.3|2404.8|2403.3|2406|2403.3|2403.9|2401.3|0
1768389810000|2026-01-14 11:23:30|2405.8|2401.8|2407.7|2403.7|2407.7|2403.7|2404.8|2401.8|1
1768389820000|2026-01-14 11:23:40|2407.6|2403.6|2407.3|2403.3|2407.6|2403.6|2406.9|2402.9|1
1768389830000|2026-01-14 11:23:50|2407.4|2403.4|2407.7|2403.7|2407.7|2403.7|2407.4|2403.4|2
1768389840000|2026-01-14 11:24:00|2407.8|2403.8|2407.3|2405.8|2407.9|2405.8|2407.3|2403.8|0
1768389850000|2026-01-14 11:24:10|2407.2|2405.7|2410.3|2406.3|2410.3|2406.3|2407.2|2405.7|1
1768389860000|2026-01-14 11:24:20|2410.1|2406.1|2409.8|2405.8|2410.1|2407.9|2409.2|2405.6|1
1768389870000|2026-01-14 11:24:30|2409.4|2405.4|2409.5|2405.5|2410.2|2406.2|2409.4|2405.4|2
1768389880000|2026-01-14 11:24:40|2409.6|2405.6|2409.2|2407.7|2409.8|2407.7|2409|2405.6|0
1768389890000|2026-01-14 11:24:50|2410|2406|2411.2|2407.2|2411.2|2407.8|2409.1|2406|1
1768389900000|2026-01-14 11:25:00|2410|2408.5|2410.5|2409|2411.3|2409.1|2410|2407.3|0
1768389910000|2026-01-14 11:25:10|2410.6|2409.1|2411.3|2407.3|2412|2409.1|2410.6|2407.2|1
1768389920000|2026-01-14 11:25:20|2411.2|2407.2|2409.7|2408.2|2411.3|2408.3|2409.7|2407.2|0
1768389930000|2026-01-14 11:25:30|2411.4|2407.4|2412|2408|2412|2408|2411.3|2407.3|3
1768389940000|2026-01-14 11:25:40|2411.7|2407.7|2411.1|2407.1|2412|2408|2411.1|2407.1|0
1768389950000|2026-01-14 11:25:50|2411|2407|2409.8|2405.8|2411|2407|2409.8|2405.8|0
1768389960000|2026-01-14 11:26:00|2410.2|2406.2|2411.2|2407.2|2411.2|2407.2|2410.2|2406.2|0
1768389970000|2026-01-14 11:26:10|2410.7|2406.7|2410.5|2406.5|2410.8|2406.8|2410.5|2406.5|0
1768389980000|2026-01-14 11:26:20|2410.7|2406.7|2409.7|2408.2|2410.7|2408.2|2409.7|2406.7|0
1768389990000|2026-01-14 11:26:30|2410.7|2406.7|2408.9|2407.4|2410.7|2407.4|2408.7|2405.7|0
1768390000000|2026-01-14 11:26:40|2409.7|2405.7|2410.2|2406.2|2410.3|2407.2|2408.7|2405.7|2
1768390010000|2026-01-14 11:26:50|2409.2|2407.7|2408.4|2406.9|2409.2|2407.7|2408.4|2406.9|2
1768390020000|2026-01-14 11:27:00|2408.5|2407|2408.2|2406.7|2409.3|2407|2408.1|2404.9|6
1768390030000|2026-01-14 11:27:10|2409.3|2405.3|2409.3|2405.3|2409.3|2406.6|2408.1|2405.2|0
1768390040000|2026-01-14 11:27:20|2408.3|2406.8|2408.3|2406.8|2409.3|2406.8|2408.1|2405.3|0
1768390050000|2026-01-14 11:27:30|2409.3|2405.3|2404.6|2403.1|2409.3|2405.3|2404.6|2402.8|0
1768390060000|2026-01-14 11:27:40|2405.5|2401.5|2407.1|2403.1|2407.1|2404.7|2404.5|2401.5|5
1768390070000|2026-01-14 11:27:50|2406.1|2404.6|2407|2403|2407.1|2404.6|2406.1|2403|0
1768390080000|2026-01-14 11:28:00|2406.8|2402.8|2404.9|2403.4|2406.8|2404.3|2404.8|2402.4|0
1768390090000|2026-01-14 11:28:10|2404.8|2403.3|2405.9|2401.9|2406.9|2403.6|2404.8|2401.8|1
1768390100000|2026-01-14 11:28:20|2405.8|2401.8|2407.5|2403.5|2407.6|2405|2405.8|2401.8|3
1768390110000|2026-01-14 11:28:30|2407.4|2403.4|2407.2|2403.2|2407.4|2404.7|2406.2|2403|0
1768390120000|2026-01-14 11:28:40|2407.1|2403.1|2406|2404.5|2407.2|2404.5|2405.9|2403|0
1768390130000|2026-01-14 11:28:50|2406.1|2404.6|2405.4|2401.4|2407.5|2404.6|2405.4|2401.4|1
1768390140000|2026-01-14 11:29:00|2404.4|2402.9|2405.5|2401.5|2405.9|2402.9|2404.4|2401.4|1
1768390150000|2026-01-14 11:29:10|2404.5|2403|2403.7|2402.2|2405.5|2403|2403.7|2401.5|0
1768390160000|2026-01-14 11:29:20|2404.5|2400.5|2403.5|2399.5|2404.5|2401.7|2402.5|2399.5|1
1768390170000|2026-01-14 11:29:30|2403.4|2399.4|2401.2|2399.7|2403.4|2399.7|2401.2|2399.2|0
1768390180000|2026-01-14 11:29:40|2400.7|2399.2|2400.8|2399.3|2400.8|2399.3|2400.7|2399.2|3
1768390190000|2026-01-14 11:29:50|2400.3|2398.8|2400.1|2398.6|2400.3|2398.8|2399.9|2398.4|7
1768390200000|2026-01-14 11:30:00|2400.7|2399.2|2401.7|2397.7|2401.7|2399.5|2400.7|2397.7|7
1768390210000|2026-01-14 11:30:10|2400.8|2399.3|2400.7|2399.2|2400.8|2399.3|2400.7|2399.2|0
1768390220000|2026-01-14 11:30:20|2401.1|2399.6|2400.3|2396.3|2401.1|2399.6|2397.5|2396|10
1768390230000|2026-01-14 11:30:30|2400.4|2396.4|2401.4|2397.4|2402|2398.7|2399.6|2396.4|2
1768390240000|2026-01-14 11:30:40|2400|2398.5|2400.1|2398.6|2401|2398.6|2400|2397|2
1768390250000|2026-01-14 11:30:50|2400.3|2398.8|2402.2|2398.2|2402.4|2398.8|2400.3|2398.2|1
1768390260000|2026-01-14 11:31:00|2400.1|2398.6|2400.2|2398.7|2400.3|2398.8|2400.1|2398.6|1
1768390270000|2026-01-14 11:31:10|2400.1|2398.6|2401|2399.5|2402.3|2399.5|2400.1|2398.1|2
1768390280000|2026-01-14 11:31:20|2401.2|2399.7|2402.4|2400.9|2403.7|2400.9|2401.2|2399|2
1768390290000|2026-01-14 11:31:30|2403.6|2399.6|2402.7|2398.7|2403.6|2400.4|2401.7|2398.7|3
1768390300000|2026-01-14 11:31:40|2401.7|2400.2|2403.1|2399.1|2403.1|2400.2|2401.7|2399|0
1768431600000|2026-01-14 23:00:00|2415.1|2411.1|2411.6|2407.6|2415.1|2411.1|2411.6|2407.6|0
1768431620000|2026-01-14 23:00:20|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|1
1768431630000|2026-01-14 23:00:30|2411.8|2407.8|2411|2407|2411.8|2407.8|2411|2407|0
1768431640000|2026-01-14 23:00:40|2411.3|2407.3|2412.5|2408.5|2412.5|2408.5|2411.3|2407.3|0
1768431650000|2026-01-14 23:00:50|2413|2409|2413.6|2409.6|2413.6|2409.6|2413|2409|0
1768431660000|2026-01-14 23:01:00|2412.8|2408.8|2411.3|2407.3|2412.8|2408.8|2411.3|2407.3|1
1768431670000|2026-01-14 23:01:10|2411.4|2407.4|2412.3|2408.3|2412.3|2408.3|2411.4|2407.4|2
1768431680000|2026-01-14 23:01:20|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|1
1768431690000|2026-01-14 23:01:30|2417.2|2415.7|2413.4|2409.4|2417.2|2415.7|2413.4|2409.4|1
1768431700000|2026-01-14 23:01:40|2413.7|2409.7|2412.6|2408.6|2419.3|2415.3|2412.6|2408.6|3
1768431710000|2026-01-14 23:01:50|2411.1|2407.1|2411.1|2407.1|2411.1|2407.1|2411.1|2407.1|0
1768431720000|2026-01-14 23:02:00|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|0
1768431760000|2026-01-14 23:02:40|2414|2410|2414.2|2410.2|2414.2|2410.2|2414|2410|1
1768431770000|2026-01-14 23:02:50|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|1
1768431780000|2026-01-14 23:03:00|2411.4|2407.4|2412.7|2408.7|2412.7|2408.7|2411.3|2407.3|0
1768431790000|2026-01-14 23:03:10|2412.8|2408.8|2411.1|2407.1|2412.8|2408.8|2411.1|2407.1|1
1768431800000|2026-01-14 23:03:20|2411|2407|2411|2407|2411|2407|2411|2407|0
1768431810000|2026-01-14 23:03:30|2410.9|2406.9|2410.7|2406.7|2410.9|2406.9|2410.7|2406.7|1
1768431820000|2026-01-14 23:03:40|2407.9|2403.9|2407.3|2403.3|2407.9|2403.9|2407.3|2403.3|1
1768431830000|2026-01-14 23:03:50|2407.2|2403.2|2405.5|2401.5|2407.2|2403.2|2405.5|2401.5|0
1768431860000|2026-01-14 23:04:20|2401.7|2397.7|2401.6|2397.6|2401.7|2397.7|2401|2397|0
1768431870000|2026-01-14 23:04:30|2401.5|2397.5|2401|2397|2401.5|2397.5|2401|2397|0
1768431950000|2026-01-14 23:05:50|2402.2|2398.2|2399.8|2395.8|2402.2|2398.2|2399.8|2395.8|4
1768431960000|2026-01-14 23:06:00|2396.3|2394.8|2399|2395|2399.8|2395.8|2396.3|2394.8|6
1768431970000|2026-01-14 23:06:10|2396|2394.5|2399.5|2395.5|2399.5|2395.5|2396|2394.5|1
1768431980000|2026-01-14 23:06:20|2397.5|2393.5|2396.7|2392.7|2397.8|2393.8|2396.7|2392.7|3
1768431990000|2026-01-14 23:06:30|2396.6|2392.6|2396.2|2392.2|2396.6|2392.6|2396.2|2392.2|0
1768432000000|2026-01-14 23:06:40|2396.1|2392.1|2396.8|2392.8|2396.8|2392.8|2396.1|2392.1|2
1768432010000|2026-01-14 23:06:50|2394.1|2390.1|2391.8|2387.8|2394.1|2390.1|2390.8|2386.8|4
1768432020000|2026-01-14 23:07:00|2391.7|2387.7|2391.6|2387.6|2391.7|2387.7|2391.6|2387.6|0
1768432030000|2026-01-14 23:07:10|2390.3|2386.3|2391.5|2387.5|2391.5|2387.5|2390.2|2386.2|1
1768432040000|2026-01-14 23:07:20|2390.3|2386.3|2390.2|2386.2|2390.3|2386.3|2390.2|2386.2|2
1768432050000|2026-01-14 23:07:30|2390.1|2386.1|2389.7|2385.7|2390.1|2386.1|2389.7|2385.7|2
1768432060000|2026-01-14 23:07:40|2389.6|2385.6|2389.1|2385.1|2389.6|2385.6|2389|2385|3
1768432070000|2026-01-14 23:07:50|2389|2385|2388.9|2384.9|2389|2385|2388.9|2384.9|1
1768432080000|2026-01-14 23:08:00|2389.1|2385.1|2388.3|2384.3|2389.1|2385.1|2388.3|2384.3|0
1768432090000|2026-01-14 23:08:10|2387.3|2385.8|2389.4|2385.4|2389.4|2385.8|2387.3|2385.1|2
1768432100000|2026-01-14 23:08:20|2389.9|2385.9|2389.4|2385.4|2389.9|2385.9|2389.4|2385.4|1
1768432110000|2026-01-14 23:08:30|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|1
1768432120000|2026-01-14 23:08:40|2387.3|2385.8|2386.8|2385.3|2387.3|2385.8|2386.8|2385.3|1
1768432130000|2026-01-14 23:08:50|2386.6|2385.1|2387.1|2385.6|2389.6|2386.1|2386.6|2384.1|4
1768432140000|2026-01-14 23:09:00|2388.2|2384.2|2386.4|2382.4|2388.9|2385.1|2386.4|2382.4|5
1768432150000|2026-01-14 23:09:10|2386.3|2382.3|2385.9|2381.9|2386.6|2382.6|2385.2|2381.2|0
1768432160000|2026-01-14 23:09:20|2386.2|2382.2|2384|2380|2386.6|2382.6|2383.6|2379.6|5
1768432170000|2026-01-14 23:09:30|2383.6|2379.6|2383.3|2379.3|2383.9|2379.9|2383.2|2379.2|0
1768432180000|2026-01-14 23:09:40|2382.2|2378.2|2381.6|2377.6|2383.8|2379.8|2381.4|2377.4|10
1768432190000|2026-01-14 23:09:50|2381.5|2377.5|2381.2|2377.2|2381.5|2377.5|2381|2377|0
1768432200000|2026-01-14 23:10:00|2379.5|2375.5|2378.5|2374.5|2379.5|2375.5|2378.2|2374.2|2
1768432210000|2026-01-14 23:10:10|2381.4|2377.4|2382.2|2378.2|2382.3|2378.3|2380.2|2376.2|4
1768432220000|2026-01-14 23:10:20|2382.5|2378.5|2382|2378|2382.5|2378.5|2381.3|2377.3|0
1768432230000|2026-01-14 23:10:30|2382.2|2378.2|2383.8|2379.8|2384.2|2380.2|2382.2|2378.2|1
1768432240000|2026-01-14 23:10:40|2383.9|2379.9|2384.4|2380.4|2384.4|2380.4|2383.8|2379.8|2
1768432250000|2026-01-14 23:10:50|2384.3|2380.3|2384.8|2380.8|2385.1|2381.1|2384.3|2380.3|1
1768432260000|2026-01-14 23:11:00|2384.6|2380.6|2384.8|2380.8|2384.9|2380.9|2384.2|2380.2|0
1768432270000|2026-01-14 23:11:10|2384.9|2380.9|2386.8|2382.8|2386.8|2383.3|2384.6|2380.8|2
1768432280000|2026-01-14 23:11:20|2389.1|2385.1|2385.7|2381.7|2389.1|2385.1|2385.7|2381.7|3
1768432290000|2026-01-14 23:11:30|2386|2382|2384.1|2380.1|2386.2|2382.2|2384.1|2380.1|11
1768432300000|2026-01-14 23:11:40|2383.8|2379.8|2381.5|2377.5|2383.8|2379.8|2381.5|2377.5|2
1768432310000|2026-01-14 23:11:50|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|0
1768432320000|2026-01-14 23:12:00|||||||||1
1768432330000|2026-01-14 23:12:10|2380|2378.5|2382.1|2378.1|2382.4|2378.5|2379.9|2378|3
1768432340000|2026-01-14 23:12:20|2382.2|2378.2|2383.1|2379.1|2384.1|2380.1|2382.2|2378.2|3
1768432350000|2026-01-14 23:12:30|2382.5|2378.5|2383.2|2379.2|2383.5|2379.5|2382.5|2378.5|0
1768432360000|2026-01-14 23:12:40|2383.5|2379.5|2383.3|2379.3|2383.5|2379.5|2382.7|2378.7|1
1768432370000|2026-01-14 23:12:50|2383.1|2379.1|2384.7|2380.7|2384.7|2380.7|2383.1|2379.1|1
1768432380000|2026-01-14 23:13:00|2384.9|2380.9|2383.3|2379.3|2385.2|2381.2|2383|2379|1
1768432390000|2026-01-14 23:13:10|2384.2|2380.2|2385.9|2381.9|2386|2382|2383.9|2379.9|0
1768432400000|2026-01-14 23:13:20|2386|2382|2385.9|2381.9|2386|2382|2385.9|2381.9|0
1768432410000|2026-01-14 23:13:30|2386|2382|2383|2379|2386|2382.4|2383|2379|1
1768432420000|2026-01-14 23:13:40|2382.7|2378.7|2382.4|2378.4|2383.4|2379.4|2380|2377.3|4
1768432430000|2026-01-14 23:13:50|2382.3|2378.3|2382.1|2378.1|2382.3|2378.3|2382.1|2378.1|0
1768432440000|2026-01-14 23:14:00|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|0
1768432450000|2026-01-14 23:14:10|2380|2378.5|2380|2378.5|2380|2378.5|2380|2378.5|0
1768432490000|2026-01-14 23:14:50|2380.1|2378.6|2383.4|2379.4|2383.6|2379.6|2380.1|2378.6|2
1768432500000|2026-01-14 23:15:00|2382.8|2378.8|2382.9|2378.9|2383.2|2379.2|2381.7|2377.7|1
1768432510000|2026-01-14 23:15:10|2382.8|2378.8|2383.5|2379.5|2383.5|2380.9|2382.4|2378.8|0
1768432520000|2026-01-14 23:15:20|2382.4|2380.9|2385.3|2381.3|2385.3|2381.3|2382.4|2380.2|1
1768432530000|2026-01-14 23:15:30|2385.5|2381.5|2385.3|2381.3|2385.7|2381.7|2384.7|2380.7|1
1768432540000|2026-01-14 23:15:40|2385.5|2381.5|2385|2383.5|2385.9|2383.5|2385|2381.5|2
1768432550000|2026-01-14 23:15:50|2385.1|2383.6|2389.5|2385.5|2389.5|2385.5|2385|2383.5|3
1768432560000|2026-01-14 23:16:00|2389.2|2385.2|2388.7|2384.7|2389.2|2385.2|2388|2384|1
1768432570000|2026-01-14 23:16:10|2389|2385|2388.4|2384.4|2389.2|2385.2|2388.4|2384.4|2
1768432580000|2026-01-14 23:16:20|2388.7|2384.7|2386.7|2382.7|2388.7|2384.7|2386.7|2382.7|2
1768432590000|2026-01-14 23:16:30|2386.6|2382.6|2383.4|2379.4|2386.7|2382.7|2383.1|2379.1|3
1768432600000|2026-01-14 23:16:40|2383.5|2379.5|2383.5|2379.5|2383.6|2379.6|2383.3|2379.3|0
1768432610000|2026-01-14 23:16:50|2383.3|2379.3|2383.5|2379.5|2383.5|2379.5|2383.3|2379.3|0
1768432620000|2026-01-14 23:17:00|2383.6|2379.6|2384.1|2380.1|2384.1|2380.1|2383.3|2379.3|1
1768432630000|2026-01-14 23:17:10|2383.2|2379.2|2379.4|2375.4|2383.2|2379.2|2379.3|2375.3|5
1768432640000|2026-01-14 23:17:20|2381.8|2377.8|2382|2378|2382|2378|2380.4|2376.4|9
1768432650000|2026-01-14 23:17:30|2381.9|2377.9|2380.3|2376.3|2381.9|2377.9|2380.2|2376.2|0
1768432660000|2026-01-14 23:17:40|2380.2|2376.2|2379.4|2375.4|2380.3|2376.3|2379.2|2375.2|0
1768432670000|2026-01-14 23:17:50|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.4|2374.4|2
1768432680000|2026-01-14 23:18:00|2378.6|2374.6|2378.7|2374.7|2378.7|2374.7|2378.6|2374.6|2
1768432690000|2026-01-14 23:18:10|2379.1|2375.1|2378.1|2374.1|2379.2|2375.2|2378.1|2374.1|2
1768432700000|2026-01-14 23:18:20|2378.4|2374.4|2373.4|2369.4|2378.4|2374.4|2373.4|2369.4|1
1768432710000|2026-01-14 23:18:30|2372|2368|2363.2|2359.2|2372|2368.7|2360.7|2356.7|7
1768432720000|2026-01-14 23:18:40|2363.3|2359.3|2364.6|2360.6|2365|2361|2363.3|2359.3|2
1768432730000|2026-01-14 23:18:50|2364.7|2360.7|2366.1|2362.1|2366.9|2362.9|2363.9|2360.6|4
1768432740000|2026-01-14 23:19:00|2364.9|2360.9|2360.5|2356.5|2364.9|2360.9|2360.2|2356.2|2
1768432750000|2026-01-14 23:19:10|2361|2357|2363.4|2359.4|2363.4|2359.4|2361|2357|1
1768432760000|2026-01-14 23:19:20|2363.3|2359.3|2363.3|2359.3|2363.4|2359.4|2363.2|2359.2|7
1768432770000|2026-01-14 23:19:30|2364.8|2360.8|2364.4|2360.4|2364.8|2360.8|2364|2360|1
1768432780000|2026-01-14 23:19:40|2365.2|2361.2|2365.4|2361.4|2366.2|2362.2|2363.8|2359.8|4
1768432790000|2026-01-14 23:19:50|2365.6|2361.6|2367.6|2363.6|2368|2364|2365.6|2361.6|1
1768432800000|2026-01-14 23:20:00|2367.7|2363.7|2370.1|2366.1|2370.8|2366.8|2367.7|2363.7|7
1768432810000|2026-01-14 23:20:10|2370.7|2366.7|2369.7|2365.7|2370.7|2366.7|2369.7|2365.7|1
1768432820000|2026-01-14 23:20:20|2369.5|2365.5|2369.5|2365.5|2369.8|2365.8|2369.5|2365.5|0
1768432830000|2026-01-14 23:20:30|2369.3|2365.3|2370.3|2366.3|2370.7|2367|2368.5|2365.3|1
1768432840000|2026-01-14 23:20:40|2367.7|2363.7|2367.4|2363.4|2368|2364|2367.3|2363.3|2
1768432850000|2026-01-14 23:20:50|2367.2|2363.2|2367.8|2363.8|2367.8|2363.8|2366.9|2362.9|0
1768432860000|2026-01-14 23:21:00|2368.5|2364.5|2369.9|2365.9|2369.9|2365.9|2367.9|2363.9|1
1768432870000|2026-01-14 23:21:10|2370.3|2366.3|2370.8|2366.8|2370.8|2366.8|2370.3|2366.3|1
1768432880000|2026-01-14 23:21:20|2369.5|2365.5|2370|2366|2370|2366|2369.5|2365.5|3
1768432890000|2026-01-14 23:21:30|2369.3|2365.3|2369|2365|2369.9|2368.4|2369|2365|3
1768432900000|2026-01-14 23:21:40|2365.9|2364.4|2369.9|2365.9|2369.9|2365.9|2365.9|2364.3|4
1768432910000|2026-01-14 23:21:50|2369.7|2365.7|2369.7|2365.7|2369.9|2365.9|2369.4|2365.4|1
1768432930000|2026-01-14 23:22:10|2370|2366|2370.2|2366.2|2370.2|2366.2|2369.8|2365.8|0
1768432940000|2026-01-14 23:22:20|2370|2366|2369.9|2365.9|2370|2366|2369.9|2365.9|0
1768432950000|2026-01-14 23:22:30|2369.7|2365.7|2370|2366|2370|2366|2369.6|2365.6|1
1768432960000|2026-01-14 23:22:40|2370.1|2368.6|2370.2|2366.2|2370.2|2368.6|2370|2366|1
1768432970000|2026-01-14 23:22:50|2369.6|2368.1|2369.7|2365.7|2370|2368.5|2369.6|2365.7|3
1768432980000|2026-01-14 23:23:00|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|1
1768432990000|2026-01-14 23:23:10|2367.5|2366|2366.8|2362.8|2367.5|2366|2366.8|2362.8|0
1768433000000|2026-01-14 23:23:20|2367.2|2363.2|2366.4|2364.9|2367.3|2364.9|2366.4|2362.8|0
1768433010000|2026-01-14 23:23:30|2367.3|2363.3|2368.6|2364.6|2368.8|2364.8|2367.3|2363.3|2
1768433020000|2026-01-14 23:23:40|2367.1|2365.6|2366.1|2362.1|2367.7|2365.6|2366.1|2362.1|2
1768433030000|2026-01-14 23:23:50|2366.3|2362.3|2363.9|2359.9|2366.3|2362.3|2363.7|2359.7|3
1768433040000|2026-01-14 23:24:00|2363.7|2359.7|2365.9|2361.9|2366.4|2362.4|2363.7|2359.7|4
1768433050000|2026-01-14 23:24:10|2366.1|2362.1|2366|2362|2366.2|2362.2|2365.9|2361.9|0
1768433060000|2026-01-14 23:24:20|2365.7|2361.7|2366.4|2362.4|2366.4|2362.4|2365.7|2361.7|1
1768433070000|2026-01-14 23:24:30|2365.3|2363.8|2365.9|2361.9|2367.4|2363.8|2365.3|2361.9|3
1768433080000|2026-01-14 23:24:40|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|0
1768433090000|2026-01-14 23:24:50|2364.2|2362.7|2364.3|2360.3|2366|2362.8|2363.4|2359.4|2
1768433100000|2026-01-14 23:25:00|2364.4|2360.4|2366.8|2362.8|2367.1|2363.1|2364.4|2360.4|2
1768433110000|2026-01-14 23:25:10|2366.6|2362.6|2366.4|2362.4|2366.8|2362.8|2366.3|2362.3|0
1768433120000|2026-01-14 23:25:20|2366.7|2362.7|2364.9|2360.9|2366.9|2362.9|2364.9|2360.9|1
1768433130000|2026-01-14 23:25:30|2364.8|2360.8|2364.9|2360.9|2364.9|2360.9|2364.8|2360.8|0
1768433140000|2026-01-14 23:25:40|2365|2361|2365.1|2361.1|2365.1|2361.1|2364.9|2360.9|1
1768433150000|2026-01-14 23:25:50|2365|2361|2364.3|2360.3|2365|2361|2364.3|2360.3|1
1768433160000|2026-01-14 23:26:00|2364.5|2360.5|2363|2361.5|2364.5|2361.5|2363|2360.5|1
1768433170000|2026-01-14 23:26:10|2363.2|2359.2|2362.4|2358.4|2363.2|2359.2|2361.8|2357.8|4
1768433180000|2026-01-14 23:26:20|2363|2359|2359.8|2355.8|2363|2359|2359.7|2355.7|3
1768433190000|2026-01-14 23:26:30|2359.9|2355.9|2363.4|2359.4|2363.4|2359.4|2359.2|2355.2|3
1768433200000|2026-01-14 23:26:40|2366.6|2362.6|2365.3|2361.3|2366.8|2362.8|2365.3|2361.3|13
1768433210000|2026-01-14 23:26:50|2365.1|2361.1|2364.2|2360.2|2365.8|2361.8|2364|2360|3
1768433220000|2026-01-14 23:27:00|2361.4|2357.4|2367.4|2363.4|2367.4|2363.4|2361.4|2357.4|1
1768433230000|2026-01-14 23:27:10|2367.2|2363.2|2365.8|2361.8|2367.2|2363.2|2365.6|2361.6|1
1768433240000|2026-01-14 23:27:20|2366.1|2362.1|2366.7|2362.7|2366.7|2362.7|2366.1|2362.1|1
1768433250000|2026-01-14 23:27:30|2366.9|2362.9|2369.1|2365.1|2370|2366|2366.9|2362.9|1
1768433260000|2026-01-14 23:27:40|2368.4|2364.4|2368.9|2364.9|2369|2365|2368.4|2364.4|2
1768433270000|2026-01-14 23:27:50|||||||||1
1768433280000|2026-01-14 23:28:00|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.7|2361.7|6
1768433290000|2026-01-14 23:28:10|2368.7|2364.7|2361.8|2357.8|2368.7|2364.7|2361.8|2357.8|14
1768433300000|2026-01-14 23:28:20|2362|2358|2366|2362|2366.6|2362.6|2362|2358|4
1768433310000|2026-01-14 23:28:30|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|0
1768433320000|2026-01-14 23:28:40|2365.5|2361.5|2365.6|2361.6|2365.6|2361.6|2365.5|2361.5|0
1768433330000|2026-01-14 23:28:50|||||||||1
1768433340000|2026-01-14 23:29:00|2364.6|2360.6|2364.6|2360.6|2364.6|2360.6|2364.6|2360.6|0
1768433350000|2026-01-14 23:29:10|||||||||1
1768433360000|2026-01-14 23:29:20|2363.9|2359.9|2364|2360|2364|2360|2363.9|2359.9|1
1768433370000|2026-01-14 23:29:30|2364.1|2360.1|2366.4|2362.4|2366.4|2362.4|2364.1|2360.1|2
1768433380000|2026-01-14 23:29:40|2366.6|2362.6|2368|2364|2368.5|2364.5|2366.6|2362.6|2
1768433390000|2026-01-14 23:29:50|2368.3|2364.3|2368.7|2364.7|2368.7|2364.7|2368|2364|4
1768433400000|2026-01-14 23:30:00|2368.5|2364.5|2368.3|2364.3|2368.5|2364.5|2367.9|2363.9|0
1768433410000|2026-01-14 23:30:10|2368.2|2364.2|2370|2366|2370.2|2366.2|2368|2364|2
1768433420000|2026-01-14 23:30:20|2370.1|2366.1|2369.6|2365.6|2370.1|2366.1|2369.6|2365.6|0
1768433430000|2026-01-14 23:30:30|2369.4|2365.4|2375.5|2371.5|2375.5|2371.5|2369.4|2365.4|4
1768433440000|2026-01-14 23:30:40|2373.2|2369.2|2374.3|2370.3|2374.3|2372.1|2373.2|2369.2|3
1768433450000|2026-01-14 23:30:50|2374.1|2370.1|2374.9|2370.9|2374.9|2372.4|2373.6|2369.6|2
1768433460000|2026-01-14 23:31:00|2374.8|2370.8|2374.4|2370.4|2374.8|2370.8|2374.4|2370.4|0
1768433470000|2026-01-14 23:31:10|2374.3|2370.3|2374.6|2370.6|2374.9|2370.9|2374.1|2370.1|1
1768433480000|2026-01-14 23:31:20|2374.5|2370.5|2374|2370|2374.5|2370.5|2374|2370|1
1768433490000|2026-01-14 23:31:30|2373.8|2369.8|2373.5|2369.5|2373.8|2371.7|2373.2|2369.5|1
1768433500000|2026-01-14 23:31:40|2373.4|2369.4|2372.5|2368.5|2373.4|2369.4|2372.5|2368.5|1
1768433510000|2026-01-14 23:31:50|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|2372.2|2368.2|0
1768433520000|2026-01-14 23:32:00|2374.1|2370.1|2372.6|2368.6|2374.1|2370.1|2372.2|2368.2|2
1768433530000|2026-01-14 23:32:10|2372.7|2368.7|2373.6|2369.6|2373.6|2369.6|2372.7|2368.7|0
1768433540000|2026-01-14 23:32:20|2373.5|2369.5|2373.4|2369.4|2373.5|2369.5|2371.5|2367.5|3
1768433550000|2026-01-14 23:32:30|2373.5|2369.5|2372.2|2368.2|2373.5|2369.5|2371.7|2367.7|2
1768433560000|2026-01-14 23:32:40|2372.3|2368.3|2372.6|2368.6|2372.6|2368.6|2372|2368|1
1768433570000|2026-01-14 23:32:50|2372.4|2368.4|2372.4|2368.4|2372.9|2368.9|2372.4|2368.4|0
1768433580000|2026-01-14 23:33:00|2373.5|2369.5|2373.7|2372.2|2373.7|2372.2|2372.8|2368.8|5
1768433590000|2026-01-14 23:33:10|2373.5|2369.7|2371.8|2367.8|2373.5|2369.7|2371.6|2367.6|5
1768433600000|2026-01-14 23:33:20|2372|2368|2372|2368|2372|2368|2372|2368|0
1768433610000|2026-01-14 23:33:30|2372.1|2368.1|2372|2368|2372.1|2368.1|2372|2368|0
1768433620000|2026-01-14 23:33:40|2372.1|2368.1|2372|2368|2372.1|2368.1|2372|2368|0
1768433630000|2026-01-14 23:33:50|2372.1|2368.1|2372.4|2368.4|2372.4|2368.4|2372.1|2368.1|0
1768433640000|2026-01-14 23:34:00|2372|2368|2370|2368.5|2372.1|2368.5|2370|2368|0
1768433680000|2026-01-14 23:34:40|2370.1|2368.6|2370.1|2368.6|2370.1|2368.6|2370.1|2368.6|0
1768433690000|2026-01-14 23:34:50|2370|2368.5|2374.2|2370.2|2374.2|2371.1|2370|2368.5|3
1768433700000|2026-01-14 23:35:00|2374.1|2370.1|2375.1|2371.1|2375.1|2371.1|2374.1|2370.1|0
1768433710000|2026-01-14 23:35:10|2375.3|2371.3|2375.5|2371.5|2375.5|2371.5|2375.3|2371.3|0
1768433720000|2026-01-14 23:35:20|2375.4|2371.4|2375|2371|2375.4|2371.4|2375|2371|0
1768433730000|2026-01-14 23:35:30|2375.1|2371.1|2375|2371|2375.1|2373.1|2373.7|2369.7|2
1768433740000|2026-01-14 23:35:40|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|0
1768433750000|2026-01-14 23:35:50|2376.3|2374.8|2378.5|2374.5|2379.3|2375.3|2376.2|2372.5|12
1768433760000|2026-01-14 23:36:00|2378.6|2374.6|2378.4|2374.4|2378.9|2374.9|2378.4|2374.4|0
1768433770000|2026-01-14 23:36:10|2378.2|2374.2|2378.6|2374.6|2378.6|2374.6|2377.6|2373.6|0
1768433790000|2026-01-14 23:36:30|2378.5|2374.5|2376.6|2372.6|2378.5|2374.5|2376.1|2372.1|2
1768433800000|2026-01-14 23:36:40|2376.4|2374.9|2376.2|2372.2|2376.6|2374.9|2376.2|2372.2|1
1768433810000|2026-01-14 23:36:50|2376|2372|2375.7|2371.7|2376|2372|2374.7|2370.7|0
1768433820000|2026-01-14 23:37:00|2376.8|2372.8|2374|2370|2376.8|2372.8|2373.8|2369.8|4
1768433830000|2026-01-14 23:37:10|2374.1|2370.1|2374.3|2370.3|2374.6|2370.6|2373.2|2369.2|0
1768433840000|2026-01-14 23:37:20|2374.4|2370.4|2373.5|2369.5|2374.4|2371.2|2372.7|2369.2|2
1768433850000|2026-01-14 23:37:30|2373.2|2369.2|2373.5|2369.5|2373.5|2369.5|2373.2|2369.2|1
1768433860000|2026-01-14 23:37:40|2373.2|2369.2|2371.9|2367.9|2373.2|2369.2|2371.9|2367.9|2
1768433870000|2026-01-14 23:37:50|2371.8|2367.8|2372.3|2368.3|2372.5|2368.5|2371.8|2367.8|0
1768433880000|2026-01-14 23:38:00|2372.2|2368.2|2366.3|2362.3|2372.2|2368.2|2365.2|2361.2|11
1768433890000|2026-01-14 23:38:10|2366.5|2362.5|2367|2363|2367.9|2364|2365.5|2362.5|2
1768433900000|2026-01-14 23:38:20|2367.2|2363.2|2367.7|2363.7|2367.7|2363.7|2365.4|2361.4|1
1768433910000|2026-01-14 23:38:30|2367.6|2363.6|2369.4|2365.4|2369.4|2365.4|2367.1|2363.1|1
1768433920000|2026-01-14 23:38:40|2370|2366|2371.1|2367.1|2371.1|2367.1|2370|2366|1
1768433930000|2026-01-14 23:38:50|2372.2|2368.2|2372.7|2368.7|2373.5|2369.5|2372.2|2368.2|3
1768433940000|2026-01-14 23:39:00|2372.4|2368.4|2369.6|2365.6|2372.4|2368.4|2369.6|2365.6|2
1768433950000|2026-01-14 23:39:10|2369.4|2365.4|2369.1|2365.1|2369.4|2365.4|2369.1|2365.1|0
1768433960000|2026-01-14 23:39:20|2369.2|2365.2|2371.6|2367.6|2371.7|2367.7|2369.2|2365.2|1
1768433970000|2026-01-14 23:39:30|2371.3|2367.3|2371.3|2367.3|2371.5|2367.5|2371.3|2367.3|0
1768433980000|2026-01-14 23:39:40|2371.1|2367.1|2371.5|2367.5|2372|2368|2371.1|2367.1|1
1768433990000|2026-01-14 23:39:50|2371.6|2367.6|2371.8|2367.8|2371.8|2367.8|2371|2367|1
1768434000000|2026-01-14 23:40:00|2371.7|2367.7|2369.6|2365.6|2371.7|2367.7|2369.6|2365.6|1
1768434010000|2026-01-14 23:40:10|2369.4|2365.4|2369.3|2365.3|2369.5|2365.5|2369.2|2365.2|1
1768434020000|2026-01-14 23:40:20|2369.2|2365.2|2368.4|2366.9|2369.6|2366.9|2368.4|2365.2|0
1768434030000|2026-01-14 23:40:30|2369.6|2365.6|2368.4|2366.9|2369.6|2366.9|2368.4|2365.6|0
1768434040000|2026-01-14 23:40:40|2370.5|2366.5|2370.9|2366.9|2371.1|2367.1|2370.5|2366.5|2
1768434050000|2026-01-14 23:40:50|2371|2367|2370.7|2366.7|2371|2367|2370.7|2366.7|0
1768434060000|2026-01-14 23:41:00|2371|2367|2368.3|2364.3|2371.3|2367.3|2368|2364|5
1768434070000|2026-01-14 23:41:10|2368.4|2364.4|2368.4|2364.4|2368.5|2365.8|2366|2362|4
1768434080000|2026-01-14 23:41:20|2368.5|2364.5|2369.1|2365.1|2369.5|2365.5|2368.2|2364.2|1
1768434090000|2026-01-14 23:41:30|2369.3|2365.3|2368|2364|2369.3|2365.7|2367.2|2363.9|0
1768434100000|2026-01-14 23:41:40|2367.9|2363.9|2366.3|2362.3|2368|2364|2366.3|2362.3|1
1768434120000|2026-01-14 23:42:00|2365.9|2361.9|2365.6|2361.6|2366.8|2362.8|2365.6|2361.6|3
1768434130000|2026-01-14 23:42:10|2367.2|2363.2|2367|2363|2367.2|2363.2|2366.8|2362.8|2
1768434140000|2026-01-14 23:42:20|2367.1|2363.1|2367.2|2363.2|2367.3|2363.3|2366.9|2362.9|1
1768434150000|2026-01-14 23:42:30|2364.4|2360.4|2367|2363|2367.1|2363.1|2364.4|2360.4|7
1768434160000|2026-01-14 23:42:40|2366.3|2362.3|2365.4|2361.4|2366.8|2362.8|2365.4|2361.4|2
1768434170000|2026-01-14 23:42:50|2365.2|2361.2|2362.5|2358.5|2365.2|2361.2|2362.5|2358.5|2
1768434180000|2026-01-14 23:43:00|2362.3|2358.3|2363|2359|2363.1|2359.1|2362|2358|0
1768434190000|2026-01-14 23:43:10|2362.9|2358.9|2364.2|2360.2|2364.2|2360.2|2362.8|2358.8|1
1768434200000|2026-01-14 23:43:20|2364.7|2360.7|2363.8|2359.8|2364.7|2360.7|2363.5|2359.5|1
1768434210000|2026-01-14 23:43:30|2363.7|2359.7|2359.6|2355.6|2364.2|2360.2|2359.5|2355.6|4
1768434220000|2026-01-14 23:43:40|2359.7|2355.7|2360.6|2356.6|2361.2|2357.2|2359.7|2355.7|3
1768434230000|2026-01-14 23:43:50|2360.8|2356.8|2360.3|2356.3|2361.1|2357.1|2360.1|2356.1|0
1768434240000|2026-01-14 23:44:00|2360.2|2356.2|2360.5|2356.5|2360.5|2356.5|2360.1|2356.1|0
1768434250000|2026-01-14 23:44:10|2360.6|2356.6|2362.3|2358.3|2362.6|2358.6|2360.6|2356.6|3
1768434260000|2026-01-14 23:44:20|2363.2|2359.2|2359.9|2355.9|2363.2|2359.2|2359.9|2355.9|0
1768434270000|2026-01-14 23:44:30|2360.1|2356.1|2358.7|2354.7|2360.1|2356.5|2358|2354.7|4
1768434280000|2026-01-14 23:44:40|2358.1|2356.6|2358.2|2354.2|2358.6|2356.6|2358.1|2354.2|3
1768434290000|2026-01-14 23:44:50|2358.8|2354.8|2358.6|2354.6|2358.8|2354.8|2357.7|2353.7|8
1768434300000|2026-01-14 23:45:00|2358.3|2354.3|2359.8|2355.8|2359.8|2355.8|2358.2|2354.2|3
1768434310000|2026-01-14 23:45:10|2360|2356|2361.5|2357.5|2361.5|2357.5|2359.8|2355.8|6
1768434320000|2026-01-14 23:45:20|2362.5|2358.5|2362.4|2358.4|2363.6|2359.6|2361.5|2357.5|3
1768434330000|2026-01-14 23:45:30|2362.6|2358.6|2362.6|2358.6|2362.9|2358.9|2362.5|2358.5|0
1768434340000|2026-01-14 23:45:40|2362.7|2358.7|2362.2|2358.2|2363|2359|2361.6|2357.6|0
1768434350000|2026-01-14 23:45:50|2362.3|2358.3|2361.9|2357.9|2363.1|2359.1|2361.9|2357.9|0
1768434360000|2026-01-14 23:46:00|2361.7|2357.7|2365.9|2361.9|2365.9|2362.5|2361.7|2357.7|3
1768434370000|2026-01-14 23:46:10|2365.8|2361.8|2365.7|2361.7|2365.8|2361.8|2365.7|2361.7|0
1768434380000|2026-01-14 23:46:20|2365.8|2361.8|2364.4|2360.4|2365.8|2361.8|2362.6|2360.1|3
1768434390000|2026-01-14 23:46:30|2364.1|2360.1|2365.1|2361.1|2365.1|2361.1|2364.1|2360.1|3
1768434400000|2026-01-14 23:46:40|2365.3|2361.3|2361.4|2357.4|2365.7|2361.7|2361.4|2357.4|2
1768434410000|2026-01-14 23:46:50|2361.5|2357.5|2361.5|2357.5|2361.8|2357.8|2361.1|2357.1|16
1768434420000|2026-01-14 23:47:00|2364.2|2360.2|2361.7|2357.7|2367.7|2363.7|2361.7|2357.7|12
1768434430000|2026-01-14 23:47:10|2361.4|2357.4|2362.2|2358.2|2362.2|2358.8|2360.3|2357.1|2
1768434440000|2026-01-14 23:47:20|2361.7|2360.2|2361.9|2357.9|2362.6|2360.2|2359.7|2357.8|3
1768434450000|2026-01-14 23:47:30|2362.3|2358.3|2364.3|2360.3|2364.3|2360.3|2362.3|2358.3|0
1768434460000|2026-01-14 23:47:40|2364.5|2360.5|2364.9|2360.9|2364.9|2360.9|2364.3|2360.3|0
1768434470000|2026-01-14 23:47:50|2364.8|2360.8|2365|2361|2365.2|2361.2|2364.6|2360.6|2
1768434480000|2026-01-14 23:48:00|2365.3|2361.3|2366.1|2362.1|2366.1|2362.1|2365.3|2361.3|1
1768434490000|2026-01-14 23:48:10|2366|2362|2365.2|2361.2|2366.1|2362.1|2365.2|2361.2|0
1768434500000|2026-01-14 23:48:20|2365.3|2361.3|2366.3|2362.3|2366.3|2362.3|2365.2|2361.2|2
1768434510000|2026-01-14 23:48:30|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|0
1768434520000|2026-01-14 23:48:40|2364.4|2362.9|2364.7|2360.7|2364.7|2362.9|2364.4|2360.7|1
1768434530000|2026-01-14 23:48:50|2364.8|2360.8|2365|2361|2365|2361|2364.8|2360.8|1
1768434540000|2026-01-14 23:49:00|2364.9|2360.9|2363.7|2359.7|2364.9|2360.9|2363.7|2359.7|4
1768434550000|2026-01-14 23:49:10|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2
1768434560000|2026-01-14 23:49:20|2362|2358|2361.8|2357.8|2362|2358|2361.7|2357.7|0
1768434570000|2026-01-14 23:49:30|2362|2358|2362.3|2358.3|2362.3|2358.3|2362|2358|0
1768434580000|2026-01-14 23:49:40|2362|2358|2363.8|2359.8|2363.8|2359.8|2362|2358|1
1768434590000|2026-01-14 23:49:50|2364|2360|2364.1|2360.1|2364.4|2360.4|2364|2360|0
1768434600000|2026-01-14 23:50:00|2364|2360|2364.3|2360.3|2364.3|2360.3|2363.7|2359.7|0
1768434610000|2026-01-14 23:50:10|2364.4|2360.4|2365.1|2361.1|2365.8|2361.8|2364.4|2360.4|1
1768434620000|2026-01-14 23:50:20|2365.3|2361.3|2365.6|2361.6|2365.6|2361.6|2365.2|2361.2|0
1768434630000|2026-01-14 23:50:30|2365.8|2361.8|2366.1|2362.1|2366.4|2362.4|2365.8|2361.8|1
1768434650000|2026-01-14 23:50:50|2366.3|2362.3|2365.9|2361.9|2366.3|2362.3|2365.9|2361.9|1
1768434660000|2026-01-14 23:51:00|2366.1|2362.1|2365.6|2361.6|2366.1|2362.1|2365.6|2361.6|0
1768434670000|2026-01-14 23:51:10|2363.6|2362.1|2366|2362|2366|2362.1|2363.6|2362|1
1768434680000|2026-01-14 23:51:20|2366.2|2362.2|2364.7|2360.7|2366.2|2362.2|2364.7|2360.7|2
1768434690000|2026-01-14 23:51:30|2363.3|2361.8|2363.1|2361.6|2363.3|2361.8|2363.1|2361.6|1
1768434700000|2026-01-14 23:51:40|2362.9|2361.4|2362.4|2360.9|2362.9|2361.4|2362.4|2360.9|2
1768434710000|2026-01-14 23:51:50|2362.3|2360.8|2361.6|2360.1|2363|2360.8|2361.6|2358.8|2
1768434720000|2026-01-14 23:52:00|2362.8|2358.8|2363.1|2359.1|2363.1|2360.1|2361.5|2358.8|2
1768434730000|2026-01-14 23:52:10|2363|2359|2365.6|2361.6|2365.8|2361.8|2362.7|2359|5
1768434740000|2026-01-14 23:52:20|2365.7|2361.7|2363.6|2359.6|2365.7|2361.7|2363.5|2359.5|1
1768434750000|2026-01-14 23:52:30|2363.5|2359.5|2364.6|2360.6|2364.7|2360.7|2363.4|2359.4|1
1768434760000|2026-01-14 23:52:40|2364.5|2360.5|2364.3|2360.3|2364.5|2360.5|2363.6|2359.6|4
1768434770000|2026-01-14 23:52:50|2364.2|2360.2|2361|2357|2364.2|2360.2|2361|2357|7
1768434780000|2026-01-14 23:53:00|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|8
1768434790000|2026-01-14 23:53:10|||||||||2
1768434800000|2026-01-14 23:53:20|2358.8|2354.8|2363.2|2359.2|2363.4|2359.4|2358.8|2354.8|6
1768434810000|2026-01-14 23:53:30|2363.1|2359.1|2365.4|2361.4|2365.4|2361.4|2363.1|2359.1|3
1768434820000|2026-01-14 23:53:40|2364.7|2360.7|2363|2359|2365.1|2361.1|2363|2359|5
1768434830000|2026-01-14 23:53:50|2363.1|2359.1|2361.5|2360|2363.1|2360.5|2361.5|2358.8|1
1768434840000|2026-01-14 23:54:00|2362.8|2358.8|2362.8|2358.8|2362.8|2360|2361.5|2358.8|2
1768434850000|2026-01-14 23:54:10|2361.5|2360|2362.8|2358.8|2362.8|2360|2361.5|2358.8|3
1768434860000|2026-01-14 23:54:20|2361.6|2360.1|2362.1|2360.6|2363.3|2360.6|2361.6|2358.8|5
1768434870000|2026-01-14 23:54:30|2362.3|2360.8|2362.6|2361.1|2364.9|2361.1|2362.3|2360.8|3
1768434880000|2026-01-14 23:54:40|2362.1|2360.6|2362.4|2360.9|2364.4|2360.9|2362.1|2359|9
1768434890000|2026-01-14 23:54:50|2362.3|2360.8|2365.7|2361.7|2366|2362|2362.1|2359|3
1768434900000|2026-01-14 23:55:00|2364.6|2363.1|2366.2|2362.2|2366.5|2363.6|2364.6|2361.8|1
1768434910000|2026-01-14 23:55:10|2364.6|2360.6|2362.5|2361|2364.6|2361|2362.4|2360.6|5
1768434920000|2026-01-14 23:55:20|2364.6|2360.6|2361.4|2359.9|2364.6|2360.6|2361.3|2359.8|8
1768434930000|2026-01-14 23:55:30|2361.3|2359.8|2363.7|2359.7|2363.7|2359.9|2361.3|2359.7|5
1768434940000|2026-01-14 23:55:40|2363.8|2359.8|2365.7|2361.7|2365.7|2361.7|2363.8|2359.8|3
1768434950000|2026-01-14 23:55:50|2364.9|2360.9|2365|2361|2365|2361|2364.9|2360.9|4
1768434960000|2026-01-14 23:56:00|2364.5|2360.5|2363.6|2359.6|2364.5|2360.5|2363.6|2359.6|5
1768434970000|2026-01-14 23:56:10|2363.7|2359.7|2365.1|2361.1|2365.4|2361.4|2363.6|2359.6|0
1768434980000|2026-01-14 23:56:20|2365.2|2361.2|2361.7|2360.2|2365.4|2361.4|2361.6|2360.1|2
1768434990000|2026-01-14 23:56:30|2361.6|2360.1|2362.1|2360.6|2363.2|2361.7|2361.6|2358.8|14
1768435000000|2026-01-14 23:56:40|2362.3|2360.8|2362.2|2360.7|2362.3|2360.8|2362.1|2360.6|5
1768435010000|2026-01-14 23:56:50|2359.1|2355.1|2360.2|2358.7|2361.9|2360.4|2359.1|2355.1|8
1768435020000|2026-01-14 23:57:00|2360.7|2356.7|2359.7|2355.7|2360.7|2357.3|2357.6|2355.5|6
1768435030000|2026-01-14 23:57:10|2359.4|2355.4|2358.5|2354.5|2359.4|2355.4|2358.5|2354.5|8
1768435040000|2026-01-14 23:57:20|2358|2354|2354.1|2350.1|2358|2354|2354|2350|15
1768435050000|2026-01-14 23:57:30|2354|2350|2358|2354|2358|2354|2354|2350|10
1768435060000|2026-01-14 23:57:40|2358.2|2354.2|2358.3|2354.3|2358.5|2354.5|2357.1|2353.1|0
1768435070000|2026-01-14 23:57:50|2359.4|2355.4|2359.2|2355.2|2361.9|2357.9|2358.8|2355.2|5
1768435080000|2026-01-14 23:58:00|2358.9|2354.9|2359|2355|2359.2|2355.2|2358.9|2354.9|1
1768435090000|2026-01-14 23:58:10|2359.3|2355.3|2360.9|2356.9|2362.1|2358.1|2359.3|2355.3|2
1768435100000|2026-01-14 23:58:20|2361|2357|2361.1|2357.1|2361.3|2357.3|2360.9|2356.9|0
1768435110000|2026-01-14 23:58:30|2361|2357|2361.4|2357.4|2361.4|2357.4|2361|2357|2
1768435120000|2026-01-14 23:58:40|2361.3|2357.3|2359.9|2358.4|2362|2358.4|2359.9|2357.3|3
1768435130000|2026-01-14 23:58:50|2361.2|2357.2|2364.3|2360.3|2365.2|2362.4|2361.2|2357.2|12
1768435140000|2026-01-14 23:59:00|2364.1|2360.1|2363.1|2359.1|2364.1|2360.1|2362.2|2358.2|1
1768435150000|2026-01-14 23:59:10|2361.3|2357.3|2360.5|2356.5|2362.3|2360.6|2360.5|2356.5|7
1768435160000|2026-01-14 23:59:20|2360.6|2356.6|2354.6|2350.6|2360.8|2356.8|2354.6|2350.6|13
1768435170000|2026-01-14 23:59:30|2355.1|2351.1|2355.4|2351.4|2356.6|2352.6|2355|2351|3
1768435180000|2026-01-14 23:59:40|2353.2|2351.7|2354.2|2350.2|2354.2|2351.7|2352.6|2350.2|5
1768435190000|2026-01-14 23:59:50|||||||||5
1768435200000|2026-01-15 00:00:00|2352.7|2351.2|2355.7|2351.7|2359.1|2355.1|2352.7|2350.2|17
1768435210000|2026-01-15 00:00:10|2355.5|2351.5|2353|2349|2355.5|2351.5|2353|2349|7
1768435220000|2026-01-15 00:00:20|2353.8|2349.8|2346|2342|2353.8|2349.8|2345.6|2341.6|23
1768435230000|2026-01-15 00:00:30|2347.3|2343.3|2341|2337|2347.3|2343.3|2341|2337|4
1768435240000|2026-01-15 00:00:40|2340.9|2339.4|2339.3|2335.3|2341.9|2339.4|2337.1|2333.1|12
1768435250000|2026-01-15 00:00:50|2339.4|2335.4|2344.2|2340.2|2344.2|2340.2|2339.4|2335.4|3
1768435260000|2026-01-15 00:01:00|2344.3|2340.3|2346.2|2344.7|2347.7|2344.7|2344.2|2340.2|7
1768435270000|2026-01-15 00:01:10|2346.4|2342.2|2346.1|2344.6|2347|2344.6|2346.1|2342.2|3
1768435280000|2026-01-15 00:01:20|2347.6|2343.6|2351.1|2347.1|2351.1|2347.1|2346.6|2343.2|6
1768435290000|2026-01-15 00:01:30|2351.2|2347.2|2352.2|2348.2|2354|2351|2350.5|2347.2|6
1768435300000|2026-01-15 00:01:40|2352|2348|2354.1|2350.1|2354.1|2350.1|2352|2348|0
1768435310000|2026-01-15 00:01:50|2354.3|2350.3|2355.3|2351.3|2355.3|2351.3|2354.3|2350.3|6
1768435320000|2026-01-15 00:02:00|2355.2|2351.2|2355.2|2351.2|2355.4|2351.4|2355.1|2351.1|0
1768435330000|2026-01-15 00:02:10|2355.3|2351.3|2355|2351|2355.3|2351.3|2355|2351|0
1768435340000|2026-01-15 00:02:20|2354.9|2350.9|2353.9|2349.9|2355|2351.9|2351.1|2349.6|4
1768435350000|2026-01-15 00:02:30|2353.8|2349.8|2354|2350|2354.6|2350.6|2353.7|2349.7|2
1768435360000|2026-01-15 00:02:40|2354.2|2350.2|2354.2|2350.2|2354.7|2350.7|2353.2|2349.2|3
1768435370000|2026-01-15 00:02:50|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|5
1768435380000|2026-01-15 00:03:00|2352|2348|2352.6|2348.6|2352.9|2348.9|2352|2348|1
1768435390000|2026-01-15 00:03:10|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|3
1768435400000|2026-01-15 00:03:20|2353.5|2349.5|2353.2|2349.2|2353.7|2349.7|2353.2|2349.2|4
1768435410000|2026-01-15 00:03:30|2352.9|2348.9|2352.7|2348.7|2352.9|2349.8|2351.3|2348.2|2
1768435420000|2026-01-15 00:03:40|2352.8|2348.8|2354.4|2350.4|2354.4|2350.4|2352.8|2348.8|1
1768435430000|2026-01-15 00:03:50|2353.9|2349.9|2354.8|2350.8|2354.8|2350.8|2353.9|2349.9|1
1768435440000|2026-01-15 00:04:00|2355.3|2351.3|2355.9|2351.9|2355.9|2353.6|2355.1|2351.3|5
1768435450000|2026-01-15 00:04:10|2355.8|2351.8|2359.3|2355.3|2359.3|2355.3|2355.8|2351.8|6
1768435460000|2026-01-15 00:04:20|2358.5|2357|2360.7|2356.7|2360.7|2357|2358.5|2355.8|2
1768435470000|2026-01-15 00:04:30|2361|2357|2360.8|2356.8|2361.4|2357.4|2360.5|2356.5|4
1768435480000|2026-01-15 00:04:40|2361|2357|2359.5|2355.5|2362.2|2358.2|2359.5|2355.5|3
1768435490000|2026-01-15 00:04:50|2359.3|2355.3|2358.3|2354.3|2359.4|2355.4|2358.2|2354.2|1
1768435500000|2026-01-15 00:05:00|2358.1|2354.1|2359.2|2355.2|2359.4|2356.1|2356.5|2353.8|1
1768435510000|2026-01-15 00:05:10|2359.4|2355.4|2356.5|2352.5|2359.8|2357.1|2356.4|2352.4|5
1768435520000|2026-01-15 00:05:20|2357.9|2353.9|2356.9|2352.9|2357.9|2355|2356.4|2352.4|3
1768435530000|2026-01-15 00:05:30|2357.8|2353.8|2358|2354|2358.1|2354.1|2357.8|2353.8|1
1768435540000|2026-01-15 00:05:40|2358.1|2354.1|2359.8|2355.8|2359.8|2357.2|2356.9|2354.1|7
1768435550000|2026-01-15 00:05:50|2358.6|2357.1|2358.6|2357.1|2358.6|2357.1|2358.6|2357.1|1
1768435570000|2026-01-15 00:06:10|2358.7|2357.2|2358.7|2357.2|2359.2|2357.7|2358.6|2357.1|2
1768435580000|2026-01-15 00:06:20|2358.5|2357|2357.3|2355.8|2358.5|2357|2356.2|2353.7|5
1768435590000|2026-01-15 00:06:30|2358|2354|2357.5|2356|2358.3|2356.1|2357.2|2354|5
1768435600000|2026-01-15 00:06:40|2358.2|2354.2|2358.3|2354.3|2358.3|2355.8|2357.2|2354|1
1768435610000|2026-01-15 00:06:50|2358.4|2354.4|2357.6|2356.1|2358.4|2356.1|2357.6|2354.4|0
1768435620000|2026-01-15 00:07:00|2356.6|2352.6|2356.2|2352.2|2357.1|2353.1|2356|2352|2
1768435630000|2026-01-15 00:07:10|2356.3|2352.3|2356.6|2352.6|2357|2353|2356.3|2352.3|1
1768435640000|2026-01-15 00:07:20|2356.9|2352.9|2357|2353|2357|2353|2356.2|2352.2|1
1768435650000|2026-01-15 00:07:30|2356.3|2354.8|2357.5|2353.5|2357.7|2355|2356.3|2353.3|2
1768435660000|2026-01-15 00:07:40|2356.5|2355|2356.6|2355.1|2357.6|2355.1|2356.4|2353.2|0
1768435670000|2026-01-15 00:07:50|2357.4|2353.4|2356.4|2354.9|2357.6|2354.9|2355.8|2353.4|4
1768435680000|2026-01-15 00:08:00|2356|2354.5|2356.5|2355|2356.7|2355.2|2356|2354.5|1
1768435690000|2026-01-15 00:08:10|2356.4|2354.9|2356.5|2352.5|2356.5|2355|2356.2|2352.5|3
1768435700000|2026-01-15 00:08:20|2356.3|2352.3|2356.4|2352.4|2356.7|2353.1|2354.3|2351.8|1
1768435710000|2026-01-15 00:08:30|2356.5|2352.5|2354.6|2353.1|2356.6|2353.1|2354.5|2352.2|1
1768435720000|2026-01-15 00:08:40|||||||||2
1768435730000|2026-01-15 00:08:50|2354.5|2353|2355.1|2351.1|2355.1|2353.1|2353.5|2351.1|8
1768435740000|2026-01-15 00:09:00|2354.1|2352.6|2354.6|2353.1|2354.6|2353.1|2354.1|2352.6|2
1768435750000|2026-01-15 00:09:10|2355.6|2351.6|2354.6|2353.1|2355.6|2353.1|2354.6|2351.6|0
1768435760000|2026-01-15 00:09:20|2356.5|2355|2359.1|2355.1|2359.6|2357.3|2356.5|2355|9
1768435770000|2026-01-15 00:09:30|2357.1|2353.1|2357.1|2353.1|2357.3|2354.6|2356.1|2353.1|3
1768435780000|2026-01-15 00:09:40|2357.5|2353.5|2357.4|2353.4|2357.5|2353.5|2357.2|2353.2|1
1768435790000|2026-01-15 00:09:50|2357.2|2353.2|2357.4|2353.4|2357.4|2353.4|2356.9|2352.9|2
1768435800000|2026-01-15 00:10:00|2357.3|2353.3|2357.7|2353.7|2357.7|2355.2|2356.6|2353.3|4
1768435810000|2026-01-15 00:10:10|2357.6|2353.6|2357.6|2353.6|2357.8|2355.1|2356.6|2353.6|0
1768435820000|2026-01-15 00:10:20|2358.2|2354.2|2359.4|2355.4|2359.4|2355.7|2357.2|2354.2|3
1768435830000|2026-01-15 00:10:30|2357.6|2356.1|2357.8|2356.3|2357.8|2356.3|2357.6|2356.1|1
1768435840000|2026-01-15 00:10:40|2359.6|2355.6|2357.1|2355.6|2359.6|2356.1|2357.1|2355.6|5
1768435850000|2026-01-15 00:10:50|2357.5|2353.5|2358.1|2354.1|2358.1|2355.6|2357|2353.5|1
1768435860000|2026-01-15 00:11:00|2357|2353|2358.1|2354.1|2358.1|2355.6|2355.3|2353|3
1768435870000|2026-01-15 00:11:10|2358|2354|2356.2|2354.7|2358|2355|2356.2|2353.9|1
1768435880000|2026-01-15 00:11:20|2356.5|2355|2356.4|2354.9|2358|2355.1|2356.2|2353.8|0
1768435890000|2026-01-15 00:11:30|2357.1|2353.1|2356.5|2352.5|2357.1|2353.9|2355.4|2352|5
1768435900000|2026-01-15 00:11:40|2356.3|2352.3|2353.9|2349.9|2356.4|2352.8|2353.1|2349.1|3
1768435910000|2026-01-15 00:11:50|2353.2|2349.2|2353.5|2349.5|2353.5|2349.5|2352|2348|0
1768435920000|2026-01-15 00:12:00|2353.7|2349.7|2352.5|2351|2353.7|2351|2352.5|2349.7|0
1768435930000|2026-01-15 00:12:10|2352.6|2351.1|2351.9|2347.9|2353.7|2351.3|2351.6|2347.6|4
1768435940000|2026-01-15 00:12:20|2351.7|2347.7|2351.6|2347.6|2352.5|2348.5|2351.4|2347.4|1
1768435950000|2026-01-15 00:12:30|2349.8|2348.3|2349.8|2348.3|2349.8|2348.3|2349.8|2348.3|1
1768435960000|2026-01-15 00:12:40|2354.3|2350.3|2354.1|2350.1|2355|2351|2354.1|2350.1|2
1768435970000|2026-01-15 00:12:50|2354.2|2350.2|2355.2|2351.2|2355.2|2351.2|2354.2|2350.2|0
1768435980000|2026-01-15 00:13:00|2355.4|2351.4|2356.5|2352.5|2356.5|2352.5|2355.4|2351.4|0
1768435990000|2026-01-15 00:13:10|2358.8|2354.8|2358.8|2354.8|2359.3|2355.3|2358.5|2354.5|2
1768436000000|2026-01-15 00:13:20|2359.1|2355.1|2359.6|2355.6|2359.6|2355.6|2359.1|2355.1|0
1768436010000|2026-01-15 00:13:30|2359.8|2355.8|2359.3|2355.3|2359.8|2355.8|2357.7|2353.7|3
1768436020000|2026-01-15 00:13:40|2359.2|2355.2|2356.8|2352.8|2359.2|2355.2|2356.4|2352.8|1
1768436030000|2026-01-15 00:13:50|||||||||1
1768436050000|2026-01-15 00:14:10|2355.2|2353.7|2355.1|2353.6|2355.2|2353.7|2355.1|2353.6|0
1768436060000|2026-01-15 00:14:20|2355.7|2351.1|2355.8|2351.8|2355.9|2351.9|2355.7|2351.1|4
1768436070000|2026-01-15 00:14:30|2355.9|2351.9|2355.1|2353.6|2355.9|2353.6|2354.9|2351.9|2
1768436080000|2026-01-15 00:14:40|2354.9|2353.4|2356.8|2352.8|2356.8|2353.4|2354.9|2352.8|5
1768436090000|2026-01-15 00:14:50|2356.7|2352.7|2356.6|2352.6|2356.7|2352.7|2356.6|2352.6|0
1768436100000|2026-01-15 00:15:00|2356.3|2352.3|2356.6|2352.6|2356.6|2352.6|2356.3|2352.3|0
1768436110000|2026-01-15 00:15:10|2356.7|2352.7|2356.9|2352.9|2356.9|2354.4|2355.9|2352.7|0
1768436120000|2026-01-15 00:15:20|2356.8|2352.8|2355.5|2351.5|2356.8|2352.8|2354.9|2350.9|4
1768436130000|2026-01-15 00:15:30|2355.4|2351.4|2355.2|2351.2|2355.4|2351.4|2355.2|2351.2|0
1768436140000|2026-01-15 00:15:40|2355.3|2351.3|2355.5|2351.5|2355.8|2351.8|2355.2|2351.2|0
1768436150000|2026-01-15 00:15:50|2355.6|2351.6|2354.1|2350.1|2355.6|2351.8|2353.3|2349.8|1
1768436160000|2026-01-15 00:16:00|2353.1|2351.6|2354.7|2353.2|2356.6|2353.2|2353.1|2351.6|6
1768436170000|2026-01-15 00:16:10|2355.3|2351.3|2355.5|2351.5|2355.5|2351.5|2355.3|2351.3|2
1768436180000|2026-01-15 00:16:20|2354.7|2353.2|2355.5|2351.5|2355.5|2353.3|2354.5|2351.5|6
1768436190000|2026-01-15 00:16:30|2354.4|2352.9|2355.8|2354.3|2356.8|2354.3|2354.4|2352.4|4
1768436200000|2026-01-15 00:16:40|||||||||1
1768436210000|2026-01-15 00:16:50|2355.9|2354.4|2355.9|2354.4|2355.9|2354.4|2355.9|2354.4|1
1768436220000|2026-01-15 00:17:00|2355.8|2354.3|2355.9|2354.4|2355.9|2354.4|2355.8|2354.3|2
1768436240000|2026-01-15 00:17:20|2358.2|2354.2|2363.2|2359.2|2363.2|2360.1|2358.2|2354.2|6
1768436250000|2026-01-15 00:17:30|2361.6|2360.1|2361.2|2357.2|2363|2360.1|2360.3|2357.2|4
1768436260000|2026-01-15 00:17:40|2361.1|2357.1|2359.2|2355.2|2361.1|2357.5|2358.6|2355.2|3
1768436270000|2026-01-15 00:17:50|2358.9|2354.9|2359.8|2355.8|2360.4|2356.4|2358.8|2354.8|0
1768436280000|2026-01-15 00:18:00|2359.9|2355.9|2358.1|2356.6|2360.4|2356.6|2358|2355.9|0
1768436290000|2026-01-15 00:18:10|2358|2356.5|2358.4|2354.4|2358.7|2356.6|2358|2354.4|4
1768436300000|2026-01-15 00:18:20|2358.7|2354.7|2355.6|2354.1|2358.7|2356.5|2355.6|2354.1|12
1768436310000|2026-01-15 00:18:30|2355.7|2354.2|2355.7|2354.2|2355.7|2354.2|2355.6|2354.1|1
1768436320000|2026-01-15 00:18:40|2355.8|2354.3|2356|2354.5|2356|2354.5|2355.8|2354.3|6
1768436330000|2026-01-15 00:18:50|2356.3|2354.8|2356.3|2354.8|2356.5|2355|2356.3|2354.8|11
1768436340000|2026-01-15 00:19:00|2356.4|2354.9|2356|2354.5|2357.1|2354.9|2355.8|2353.1|3
1768436350000|2026-01-15 00:19:10|2356.1|2354.6|2356.1|2354.6|2356.2|2354.7|2356|2354.5|1
1768436360000|2026-01-15 00:19:20|2356.2|2354.7|2355.9|2354.4|2356.2|2354.7|2355.9|2354.4|6
1768436370000|2026-01-15 00:19:30|2355.4|2353.9|2355.5|2354|2355.9|2354.4|2355.4|2353.9|3
1768436380000|2026-01-15 00:19:40|2355.4|2353.9|2355.3|2353.8|2355.5|2354|2355.2|2353.7|2
1768436390000|2026-01-15 00:19:50|2355.4|2353.9|2359.9|2358.4|2360.9|2358.4|2355.4|2353.9|7
1768436400000|2026-01-15 00:20:00|2360|2358.5|2360.3|2358.8|2360.5|2358.8|2358.7|2355.7|5
1768436410000|2026-01-15 00:20:10|2361|2357|2360.4|2356.4|2361|2359.2|2358.3|2355.4|16
1768436420000|2026-01-15 00:20:20|2360.3|2356.3|2359.7|2355.7|2360.8|2357.9|2358.7|2355.4|1
1768436430000|2026-01-15 00:20:30|2359.4|2355.4|2358.8|2354.8|2359.5|2356.1|2357.5|2354|12
1768436440000|2026-01-15 00:20:40|2359|2355|2358.3|2356.8|2359.1|2356.8|2357.9|2355|0
1768436450000|2026-01-15 00:20:50|2358.6|2357.1|2360|2358.5|2361.8|2358.6|2358.6|2356.9|3
1768436460000|2026-01-15 00:21:00|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|3
1768436470000|2026-01-15 00:21:10|2360.5|2356.5|2362|2358|2362|2359|2360|2356.2|4
1768436480000|2026-01-15 00:21:20|2362.3|2360.8|2363|2361.5|2364.1|2361.5|2362.3|2359.9|2
1768436490000|2026-01-15 00:21:30|2363.3|2361.8|2365|2363.5|2366.7|2363.5|2363.3|2361.8|9
1768436500000|2026-01-15 00:21:40|2364.8|2363.3|2365.1|2361.1|2365.4|2363.3|2363.6|2361.1|3
1768436510000|2026-01-15 00:21:50|2363.8|2362.3|2363.5|2359.5|2365|2362.3|2363.2|2359.2|5
1768436520000|2026-01-15 00:22:00|2363.7|2359.7|2363.5|2359.5|2363.7|2359.7|2363.5|2359.5|0
1768436530000|2026-01-15 00:22:10|2363.4|2359.4|2362.9|2358.9|2363.4|2359.4|2362.9|2358.9|2
1768436540000|2026-01-15 00:22:20|2363|2359|2363|2359|2363.2|2359.2|2363|2359|0
1768436550000|2026-01-15 00:22:30|2363.2|2359.2|2363|2359|2363.2|2359.2|2363|2359|2
1768436560000|2026-01-15 00:22:40|2362.9|2358.9|2362.5|2358.5|2362.9|2358.9|2362.5|2358.5|1
1768436570000|2026-01-15 00:22:50|2362.3|2358.3|2362|2358|2362.3|2358.3|2361.9|2357.9|0
1768436580000|2026-01-15 00:23:00|2361.9|2357.9|2361|2357|2361.9|2357.9|2360.6|2356.6|5
1768436590000|2026-01-15 00:23:10|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|0
1768436600000|2026-01-15 00:23:20|2361|2357|2361|2357|2361|2357|2361|2357|0
1768436610000|2026-01-15 00:23:30|2360.9|2356.9|2359.9|2358.4|2360.9|2358.4|2359.9|2356.8|0
1768436620000|2026-01-15 00:23:40|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|1
1768436630000|2026-01-15 00:23:50|2360.8|2356.8|2360.7|2356.7|2360.8|2356.8|2360.7|2356.7|0
1768436640000|2026-01-15 00:24:00|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|1
1768436650000|2026-01-15 00:24:10|2362.4|2358.4|2365.3|2361.3|2365.5|2361.5|2362.4|2358.4|1
1768436660000|2026-01-15 00:24:20|2365|2361|2363.2|2361.7|2365.4|2361.7|2363.2|2361|2
1768436670000|2026-01-15 00:24:30|2363.8|2359.8|2363.7|2359.7|2363.8|2359.8|2363.6|2359.6|4
1768436680000|2026-01-15 00:24:40|2365.7|2361.7|2365.8|2361.8|2367.7|2364.5|2365.7|2361.7|9
1768436690000|2026-01-15 00:24:50|2366.3|2362.3|2366.3|2362.3|2366.6|2362.6|2366.3|2362.3|2
1768436700000|2026-01-15 00:25:00|2366.1|2362.1|2365.8|2361.8|2366.3|2362.3|2365.8|2361.8|0
1768436710000|2026-01-15 00:25:10|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|1
1768436720000|2026-01-15 00:25:20|2365.6|2361.6|2364.2|2362.7|2365.6|2362.7|2364.2|2361.6|0
1768436730000|2026-01-15 00:25:30|2364|2362.5|2364.1|2362.6|2364.1|2362.6|2364|2362.5|1
1768436740000|2026-01-15 00:25:40|2364|2362.5|2364|2362.5|2364|2362.5|2364|2362.5|0
1768436750000|2026-01-15 00:25:50|2363.9|2359.9|2364.2|2360.2|2364.2|2360.2|2363.9|2359.9|2
1768436760000|2026-01-15 00:26:00|2364.1|2360.1|2363|2359|2364.2|2361|2362|2358.9|3
1768436770000|2026-01-15 00:26:10|2362.9|2358.9|2361.4|2357.4|2362.9|2360.1|2360.7|2357.3|2
1768436780000|2026-01-15 00:26:20|2361.6|2357.6|2361.3|2357.3|2361.6|2358|2359.5|2357.1|1
1768436790000|2026-01-15 00:26:30|2361.1|2357.1|2361.3|2357.3|2361.3|2357.3|2361.1|2357.1|0
1768436800000|2026-01-15 00:26:40|2361.2|2357.2|2363.2|2359.2|2363.2|2359.2|2360.5|2357.2|3
1768436810000|2026-01-15 00:26:50|2362.3|2358.3|2363.1|2359.1|2363.1|2359.1|2362.3|2358.3|0
1768436820000|2026-01-15 00:27:00|2363.3|2359.3|2363.2|2359.2|2363.4|2359.4|2363.1|2359.1|1
1768436830000|2026-01-15 00:27:10|2363.4|2359.4|2363.1|2359.1|2363.4|2359.4|2363.1|2359.1|0
1768436840000|2026-01-15 00:27:20|2363.3|2359.3|2364.1|2360.1|2364.7|2360.8|2362.3|2359.3|1
1768436850000|2026-01-15 00:27:30|2364.3|2360.3|2365|2361|2365.1|2361.1|2364.3|2360.3|0
1768436860000|2026-01-15 00:27:40|2365.3|2361.3|2365.4|2361.4|2365.6|2361.6|2365.3|2361.3|0
1768436880000|2026-01-15 00:28:00|2365.1|2361.1|2363.9|2359.9|2365.1|2361.1|2363.6|2359.6|1
1768436890000|2026-01-15 00:28:10|2363.7|2359.7|2363.6|2359.6|2363.7|2359.7|2363.6|2359.6|0
1768436900000|2026-01-15 00:28:20|2363.4|2359.4|2363.5|2359.5|2363.5|2359.5|2363.2|2359.2|1
1768436910000|2026-01-15 00:28:30|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|1
1768436930000|2026-01-15 00:28:50|2362.6|2361.1|2362.7|2361.2|2362.7|2361.2|2362.6|2361.1|0
1768436940000|2026-01-15 00:29:00|2362.6|2361.1|2364.5|2360.5|2364.6|2361.1|2362.6|2360.5|2
1768436970000|2026-01-15 00:29:30|2363.9|2362.4|2364.5|2360.5|2364.5|2362.4|2363.9|2360.5|1
1768436980000|2026-01-15 00:29:40|2364.4|2360.4|2364.2|2360.2|2364.4|2360.4|2364.2|2360.2|0
1768436990000|2026-01-15 00:29:50|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|0
1768437000000|2026-01-15 00:30:00|2365.6|2361.6|2367.7|2363.7|2368.1|2364.1|2365.4|2361.4|6
1768437010000|2026-01-15 00:30:10|2368.1|2364.1|2368.4|2364.4|2368.4|2364.4|2368.1|2364.1|1
1768437020000|2026-01-15 00:30:20|2368.2|2364.2|2368.1|2364.1|2368.2|2364.2|2368.1|2364.1|3
1768437030000|2026-01-15 00:30:30|2368.6|2367.1|2369.5|2365.5|2369.6|2367.1|2368.6|2364.8|3
1768437040000|2026-01-15 00:30:40|2368.8|2364.8|2368.7|2364.7|2368.8|2364.8|2368.7|2364.7|2
1768437050000|2026-01-15 00:30:50|2368.6|2364.6|2368.7|2364.7|2368.7|2364.7|2368.6|2364.6|0
1768437060000|2026-01-15 00:31:00|2368.6|2364.6|2366.8|2362.8|2368.7|2364.7|2366.8|2362.8|2
1768437070000|2026-01-15 00:31:10|2366.9|2362.9|2366.2|2362.2|2366.9|2362.9|2366.1|2362.1|0
1768437080000|2026-01-15 00:31:20|2366.1|2362.1|2367|2363|2367.3|2363.3|2366.1|2362.1|2
1768437090000|2026-01-15 00:31:30|2367.1|2363.1|2367.1|2363.1|2367.4|2363.4|2367.1|2363.1|0
1768437100000|2026-01-15 00:31:40|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|0
1768437110000|2026-01-15 00:31:50|2365.9|2364.4|2365.8|2361.8|2365.9|2364.4|2364.4|2361.8|3
1768437120000|2026-01-15 00:32:00|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|0
1768437130000|2026-01-15 00:32:10|2365|2363.5|2365|2363.5|2365|2363.5|2365|2363.5|0
1768437140000|2026-01-15 00:32:20|2367.5|2363.2|2367.3|2363.3|2367.5|2363.3|2367.2|2363.2|2
1768437150000|2026-01-15 00:32:30|2367.5|2363.5|2367.6|2363.6|2367.6|2363.6|2367.5|2363.5|0
1768437160000|2026-01-15 00:32:40|2366.5|2365|2366.6|2365.1|2366.6|2365.1|2366.5|2365|0
1768437170000|2026-01-15 00:32:50|2366.8|2362.8|2365.4|2363.9|2366.8|2363.9|2365.4|2362.8|3
1768437210000|2026-01-15 00:33:30|2365.3|2363.8|2366.4|2362.4|2366.4|2363.8|2365.1|2362.4|1
1768437220000|2026-01-15 00:33:40|2365.1|2363.6|2364.2|2362.7|2365.1|2363.6|2364.1|2362.6|1
1768437230000|2026-01-15 00:33:50|2364.3|2362.8|2364.4|2362.9|2364.4|2362.9|2364.3|2362.8|0
1768437240000|2026-01-15 00:34:00|2364.3|2362.8|2364.5|2360.5|2364.9|2362.8|2364.3|2360.5|1
1768437250000|2026-01-15 00:34:10|2364.2|2360.2|2363.2|2361.7|2364.2|2361.7|2363.2|2360|1
1768437260000|2026-01-15 00:34:20|2364.2|2360.2|2365.5|2361.5|2365.5|2361.9|2363.2|2360.2|2
1768437270000|2026-01-15 00:34:30|2364.5|2363|2364.6|2363.1|2364.6|2363.1|2364.5|2363|1
1768437280000|2026-01-15 00:34:40|2364.5|2363|2364.5|2363|2364.5|2363|2364.5|2363|0
1768437290000|2026-01-15 00:34:50|2365|2361|2365|2361|2365|2361|2365|2361|1
1768437300000|2026-01-15 00:35:00|2363.1|2361.6|2363.1|2361.6|2363.1|2361.6|2363.1|2361.6|0
1768437310000|2026-01-15 00:35:10|2363|2361.5|2363|2361.5|2363|2361.5|2363|2361.5|0
1768437320000|2026-01-15 00:35:20|2363.1|2361.6|2360.6|2359.1|2363.1|2361.6|2360.6|2359.1|3
1768437330000|2026-01-15 00:35:30|2362.3|2358.3|2361.5|2360|2362.5|2360|2361.5|2358.3|4
1768437340000|2026-01-15 00:35:40|2361.7|2360.2|2364.2|2360.2|2364.2|2361.6|2361.7|2359.4|1
1768437350000|2026-01-15 00:35:50|2363.1|2361.6|2363.2|2361.7|2364.2|2361.7|2362.9|2360.1|0
1768437360000|2026-01-15 00:36:00|2363|2361.5|2363.3|2359.3|2363.3|2361.5|2362.8|2359.3|1
1768437370000|2026-01-15 00:36:10|2363.5|2359.5|2363.8|2359.8|2363.8|2359.8|2363.5|2359.5|0
1768437380000|2026-01-15 00:36:20|2363.6|2359.6|2363|2361.5|2364.1|2361.5|2362.5|2359|1
1768437390000|2026-01-15 00:36:30|2363.1|2361.6|2365.2|2361.2|2366.9|2364.4|2363.1|2361.2|6
1768437400000|2026-01-15 00:36:40|2365.4|2361.4|2365.1|2361.1|2365.5|2361.5|2365|2361|0
1768437410000|2026-01-15 00:36:50|2365.3|2361.3|2366|2362|2366|2362|2365.3|2361.3|0
1768437420000|2026-01-15 00:37:00|2366.2|2362.2|2365.9|2361.9|2366.2|2362.2|2365.9|2361.9|0
1768437430000|2026-01-15 00:37:10|2365.8|2361.8|2365.2|2361.2|2365.8|2361.8|2365.2|2361.2|0
1768437440000|2026-01-15 00:37:20|2364.9|2360.9|2364.7|2360.7|2365|2361|2364.7|2360.7|0
1768437450000|2026-01-15 00:37:30|2364|2360|2364.4|2360.4|2364.4|2360.4|2364|2360|0
1768437460000|2026-01-15 00:37:40|2364.6|2360.6|2364.5|2360.5|2364.6|2360.6|2363.9|2359.9|0
1768437470000|2026-01-15 00:37:50|2364.7|2360.7|2364.7|2360.7|2364.7|2360.7|2364.7|2360.7|0
1768437480000|2026-01-15 00:38:00|2364.6|2360.6|2364|2360|2364.6|2360.6|2364|2360|0
1768437500000|2026-01-15 00:38:20|2363.8|2359.8|2363.3|2359.3|2364.5|2360.5|2363.1|2359.1|0
1768437510000|2026-01-15 00:38:30|2363.9|2359.9|2363.8|2359.8|2363.9|2359.9|2363.8|2359.8|2
1768437520000|2026-01-15 00:38:40|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|0
1768437530000|2026-01-15 00:38:50|2363.4|2359.4|2363.5|2359.5|2363.5|2359.5|2363.3|2359.3|0
1768437540000|2026-01-15 00:39:00|2363.4|2359.4|2363.5|2359.5|2363.5|2359.5|2363.4|2359.4|2
1768437570000|2026-01-15 00:39:30|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|0
1768437580000|2026-01-15 00:39:40|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|0
1768437590000|2026-01-15 00:39:50|2364.7|2360.7|2364.9|2360.9|2364.9|2360.9|2364.7|2360.7|2
1768437600000|2026-01-15 00:40:00|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.6|2360.6|1
1768437610000|2026-01-15 00:40:10|2365|2361|2365|2361|2365|2361|2365|2361|0
1768437620000|2026-01-15 00:40:20|2364.9|2360.9|2365.3|2361.3|2365.3|2361.3|2364.9|2360.9|0
1768437630000|2026-01-15 00:40:30|2365.8|2361.8|2366|2362|2366.4|2362.4|2365.4|2361.4|1
1768437640000|2026-01-15 00:40:40|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|0
1768437650000|2026-01-15 00:40:50|2366.3|2364.8|2365.6|2361.6|2366.3|2364.8|2365.5|2361.5|7
1768437660000|2026-01-15 00:41:00|2365.5|2361.5|2365.5|2361.5|2365.6|2361.6|2365.4|2361.4|0
1768437670000|2026-01-15 00:41:10|2365.4|2361.4|2365.5|2361.5|2365.5|2361.5|2365.1|2361.1|0
1768437680000|2026-01-15 00:41:20|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2
1768437690000|2026-01-15 00:41:30|2364|2360|2364.5|2360.5|2364.8|2360.8|2364|2360|0
1768437700000|2026-01-15 00:41:40|2364.3|2360.3|2363.8|2359.8|2364.3|2360.3|2363.7|2359.7|0
1768437710000|2026-01-15 00:41:50|2363.9|2359.9|2363|2359|2364.3|2360.3|2362.9|2358.9|1
1768437720000|2026-01-15 00:42:00|2362.2|2360.7|2364.9|2360.9|2365|2361|2362.2|2360.5|1
1768437730000|2026-01-15 00:42:10|2364.8|2360.8|2364.8|2360.8|2364.9|2360.9|2364.8|2360.8|0
1768437740000|2026-01-15 00:42:20|2365|2361|2365.3|2361.3|2365.3|2361.3|2364.7|2360.7|1
1768437750000|2026-01-15 00:42:30|2365.6|2361.6|2364.3|2360.3|2365.6|2362.1|2363.6|2360.3|0
1768437760000|2026-01-15 00:42:40|2365.6|2361.6|2365.2|2361.2|2365.6|2361.6|2365.2|2361.2|2
1768437770000|2026-01-15 00:42:50|2365.1|2361.1|2365|2361|2365.2|2363.3|2364.5|2360.5|1
1768437780000|2026-01-15 00:43:00|2364.7|2360.7|2364.9|2360.9|2364.9|2360.9|2364.6|2360.6|0
1768437790000|2026-01-15 00:43:10|2364.8|2360.8|2365.1|2361.1|2365.2|2361.2|2364.8|2360.8|0
1768437800000|2026-01-15 00:43:20|2365|2361|2364.6|2360.6|2365|2361|2364|2360|0
1768437810000|2026-01-15 00:43:30|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|2364.3|2360.3|0
1768437820000|2026-01-15 00:43:40|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.1|2360.1|0
1768437830000|2026-01-15 00:43:50|2364.3|2360.3|2363.8|2362.3|2364.3|2362.3|2363.8|2359.8|0
1768437850000|2026-01-15 00:44:10|2365.4|2361.4|2365.3|2361.3|2365.4|2361.4|2365.3|2361.3|0
1768437860000|2026-01-15 00:44:20|2365.2|2361.2|2365.1|2361.1|2365.2|2361.2|2365.1|2361.1|0
1768437870000|2026-01-15 00:44:30|2363.8|2362.3|2364.6|2360.6|2364.6|2362.3|2363.8|2359.9|2
1768437880000|2026-01-15 00:44:40|2364.7|2360.7|2364.6|2360.6|2364.7|2360.7|2364.6|2360.6|0
1768437890000|2026-01-15 00:44:50|2364.7|2360.7|2364.6|2360.6|2364.7|2360.7|2364.6|2360.6|1
1768437900000|2026-01-15 00:45:00|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|0
1768437910000|2026-01-15 00:45:10|2363.2|2361.7|2363.6|2362.1|2363.6|2362.1|2363.1|2361.6|2
1768437920000|2026-01-15 00:45:20|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2
1768437930000|2026-01-15 00:45:30|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|1
1768437940000|2026-01-15 00:45:40|2364.6|2360.6|2364.9|2360.9|2365.4|2361.4|2364.6|2360.6|1
1768437950000|2026-01-15 00:45:50|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.5|2360.5|0
1768437960000|2026-01-15 00:46:00|2364.3|2362.8|2365.3|2361.3|2365.3|2362.8|2364.3|2360.9|0
1768437970000|2026-01-15 00:46:10|2364.1|2362.6|2364.6|2363.1|2365.8|2363.4|2364.1|2361.8|2
1768437980000|2026-01-15 00:46:20|2364.8|2363.3|2367.5|2363.5|2367.8|2363.8|2364.8|2363.3|1
1768437990000|2026-01-15 00:46:30|2367.4|2363.4|2367.8|2363.8|2367.8|2363.8|2366.6|2362.6|2
1768438000000|2026-01-15 00:46:40|2367.5|2363.5|2359|2355|2367.6|2363.6|2359|2355|6
1768438010000|2026-01-15 00:46:50|2358.9|2354.9|2357.7|2356.2|2359|2356.2|2357.7|2354.9|0
1768438020000|2026-01-15 00:47:00|2358|2356.5|2358|2356.5|2358|2356.5|2358|2356.5|0
1768438030000|2026-01-15 00:47:10|2358.3|2356.8|2358|2356.5|2358.3|2356.8|2357.7|2356.2|8
1768438040000|2026-01-15 00:47:20|2358.9|2354.9|2358.1|2356.6|2358.9|2356.7|2358.1|2354.9|4
1768438050000|2026-01-15 00:47:30|2358|2356.5|2358.5|2357|2358.5|2357|2357.9|2356.4|7
1768438060000|2026-01-15 00:47:40|2358.6|2357.1|2357.2|2355.7|2359.4|2357.2|2357.2|2355.4|12
1768438070000|2026-01-15 00:47:50|2359.5|2355.5|2358.7|2357.2|2359.5|2357.2|2358.4|2355.4|5
1768438080000|2026-01-15 00:48:00|2358.5|2357|2358.5|2357|2358.5|2357|2358.5|2357|0
1768438090000|2026-01-15 00:48:10|2358.8|2357.3|2358.5|2357|2358.8|2357.3|2358.5|2357|1
1768438100000|2026-01-15 00:48:20|2358.6|2357.1|2357.6|2356.1|2359.5|2357.1|2357.5|2355.5|2
1768438110000|2026-01-15 00:48:30|2357.5|2356|2356.4|2352.4|2357.6|2356.1|2356.4|2352.4|4
1768438120000|2026-01-15 00:48:40|2356.2|2352.2|2356.3|2352.3|2356.3|2353.2|2354.7|2352.1|0
1768438130000|2026-01-15 00:48:50|2356.2|2352.2|2354.5|2353|2356.2|2353.4|2354.4|2351.9|0
1768438140000|2026-01-15 00:49:00|2356.5|2352.5|2356.2|2352.2|2356.5|2352.5|2356.2|2352.2|0
1768438150000|2026-01-15 00:49:10|2356|2352|2354.6|2353.1|2356.1|2353.1|2354.6|2351.9|0
1768438160000|2026-01-15 00:49:20|2354.5|2353|2354.6|2353.1|2356.5|2353.1|2354.4|2352.1|5
1768438170000|2026-01-15 00:49:30|2355.8|2351.8|2356.2|2352.2|2356.2|2353.1|2354.6|2350.8|7
1768438180000|2026-01-15 00:49:40|2356.5|2352.5|2355.4|2351.4|2356.5|2353.9|2355.1|2351.1|5
1768438190000|2026-01-15 00:49:50|2355.2|2351.2|2355.3|2351.3|2355.3|2351.3|2352.8|2350.8|2
1768438200000|2026-01-15 00:50:00|2355.2|2351.2|2354.3|2352.8|2355.3|2352.9|2354.3|2351.2|1
1768438210000|2026-01-15 00:50:10|2354.4|2352.9|2356.3|2352.3|2356.3|2353.6|2354.4|2350.7|9
1768438220000|2026-01-15 00:50:20|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.5|2350.5|3
1768438230000|2026-01-15 00:50:30|2354.4|2350.4|2354.6|2350.6|2354.6|2350.6|2354.3|2350.3|5
1768438240000|2026-01-15 00:50:40|2354.3|2350.3|2354.7|2350.7|2354.7|2350.7|2354.3|2350.3|1
1768438260000|2026-01-15 00:51:00|2355.1|2351.1|2355.3|2351.3|2355.3|2351.6|2353.1|2350.8|1
1768438270000|2026-01-15 00:51:10|2355.2|2351.2|2355|2351|2355.3|2352|2353.5|2351|1
1768438280000|2026-01-15 00:51:20|2355.3|2351.3|2355|2351|2355.3|2351.3|2355|2351|0
1768438290000|2026-01-15 00:51:30|2355.1|2351.1|2354.9|2350.9|2355.2|2351.2|2354.9|2350.9|0
1768438300000|2026-01-15 00:51:40|2355|2351|2355.8|2351.8|2355.8|2351.8|2355|2351|1
1768438310000|2026-01-15 00:51:50|2355.5|2351.5|2355.8|2351.8|2355.8|2351.8|2355.5|2351.5|1
1768438320000|2026-01-15 00:52:00|2355.7|2351.7|2355.7|2351.7|2355.8|2352.7|2354.2|2351.5|0
1768438330000|2026-01-15 00:52:10|2355.8|2351.8|2355.7|2351.7|2355.8|2351.8|2355.7|2351.7|0
1768438340000|2026-01-15 00:52:20|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|0
1768438350000|2026-01-15 00:52:30|2355.7|2351.7|2354.2|2352.7|2355.7|2352.7|2354.2|2351.5|1
1768438360000|2026-01-15 00:52:40|2355.8|2351.8|2355.7|2351.7|2355.8|2351.8|2355.7|2351.7|0
1768438370000|2026-01-15 00:52:50|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|1
1768438380000|2026-01-15 00:53:00|2356|2352|2354.8|2353.3|2356|2353.3|2354.8|2352|0
1768438390000|2026-01-15 00:53:10|2355.2|2353.7|2356.4|2354.9|2358|2355|2355.2|2353.7|8
1768438410000|2026-01-15 00:53:30||2352.4||2352.4||2352.4||2352.4|3
1768438420000|2026-01-15 00:53:40|2356.5|2352.5|2356.2|2352.2|2356.5|2353.7|2355.2|2352.2|2
1768438430000|2026-01-15 00:53:50|2356.3|2352.3|2357.6|2353.6|2357.6|2354.6|2355.1|2352.3|2
1768438440000|2026-01-15 00:54:00|2357.7|2353.7|2358.2|2354.2|2358.2|2355.1|2356.6|2353.7|0
1768438450000|2026-01-15 00:54:10|2358.1|2354.1|2356.6|2355.1|2358.1|2355.1|2356.6|2354.1|0
1768438460000|2026-01-15 00:54:20|2356.1|2354.6|2357.6|2353.6|2357.6|2354.6|2356.1|2353.6|1
1768438470000|2026-01-15 00:54:30|2356.4|2354.9|2356.4|2354.9|2356.6|2355.1|2356.4|2354.9|0
1768438480000|2026-01-15 00:54:40|2356.5|2355|2358.5|2354.5|2358.8|2355.2|2356.5|2354.5|2
1768438490000|2026-01-15 00:54:50|2358.4|2354.4|2358.1|2354.1|2358.4|2354.4|2358|2354|0
1768438500000|2026-01-15 00:55:00|2358|2354|2359.3|2355.3|2359.8|2357.2|2357.2|2354|4
1768438510000|2026-01-15 00:55:10|2359.6|2355.6|2359.8|2355.8|2359.9|2355.9|2359.6|2355.6|1
1768438520000|2026-01-15 00:55:20|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.3|2355.3|0
1768438530000|2026-01-15 00:55:30|2359.5|2355.5|2360|2356|2360|2356|2359.5|2355.5|3
1768438540000|2026-01-15 00:55:40|2359.8|2355.8|2360.3|2356.3|2360.4|2356.4|2359.8|2355.8|2
1768438550000|2026-01-15 00:55:50|2360.1|2356.1|2359.4|2357.9|2360.4|2357.9|2359.4|2356|7
1768438560000|2026-01-15 00:56:00|2360.4|2356.4|2360.4|2356.4|2360.4|2357.9|2359.4|2356.4|1
1768438570000|2026-01-15 00:56:10|2359.4|2357.9|2360.5|2356.5|2360.5|2357.9|2359.4|2356.4|0
1768438580000|2026-01-15 00:56:20|2360.3|2356.3|2360.3|2356.3|2360.4|2356.4|2360.3|2356.3|0
1768438590000|2026-01-15 00:56:30|2359.4|2357.9|2359.4|2357.9|2359.4|2357.9|2359.4|2357.9|0
1768438600000|2026-01-15 00:56:40|2359.6|2358.1|2359.5|2358|2359.6|2358.1|2359.5|2358|1
1768438640000|2026-01-15 00:57:20|2359.6|2358.1|2359.9|2358.4|2359.9|2358.4|2359.6|2358.1|3
1768438680000|2026-01-15 00:58:00|2359.6|2358.1|2359.7|2358.2|2359.9|2358.4|2359.6|2358.1|3
1768438690000|2026-01-15 00:58:10|2359.6|2358.1|2359.6|2358.1|2359.7|2358.2|2359.6|2358.1|0
1768438700000|2026-01-15 00:58:20|2359|2355|2358.5|2354.5|2359|2356.1|2357.3|2354.5|8
1768438710000|2026-01-15 00:58:30|2358.8|2354.8|2358.1|2354.1|2359|2356.1|2356.6|2354|2
1768438720000|2026-01-15 00:58:40|2356.6|2355.1|2355.1|2353.6|2356.9|2355.4|2354.9|2352.8|7
1768438730000|2026-01-15 00:58:50|2356.6|2352.6|2356.5|2352.5|2356.6|2353.6|2355|2352.5|0
1768438740000|2026-01-15 00:59:00|2355|2353.5|2356.1|2352.1|2358.1|2354.3|2354.4|2350.9|5
1768438750000|2026-01-15 00:59:10|2354.6|2353.1|2357.8|2353.8|2357.8|2353.8|2354.6|2351.5|0
1768438760000|2026-01-15 00:59:20|2356.6|2352.6|2356.5|2352.5|2356.6|2353.6|2355.1|2352.2|2
1768438770000|2026-01-15 00:59:30|2356.6|2352.6|2354.7|2350.7|2356.6|2353.4|2354.3|2350.3|1
1768438780000|2026-01-15 00:59:40|2354.5|2350.5|2354.6|2350.6|2354.6|2351.4|2352.9|2350.4|0
1768438800000|2026-01-15 01:00:00|2353.6|2352.1|2347.4|2343.4|2357.7|2353.7|2345.9|2343.2|24
1768438810000|2026-01-15 01:00:10|2349.5|2345.5|2350.6|2346.6|2354.4|2350.4|2348.7|2344.7|9
1768438820000|2026-01-15 01:00:20|2351|2347|2356.3|2352.3|2356.3|2352.3|2350.9|2346.9|8
1768438830000|2026-01-15 01:00:30|2356.5|2352.5|2358.5|2354.5|2358.7|2355.4|2355.8|2352.5|11
1768438840000|2026-01-15 01:00:40|2358.2|2354.2|2358|2354|2360.5|2356.5|2358|2354|6
1768438850000|2026-01-15 01:00:50|2357.8|2353.8|2356.1|2352.1|2358|2354|2355.3|2351.3|4
1768438860000|2026-01-15 01:01:00|2355.5|2351.5|2350.3|2346.3|2357|2353|2348.4|2344.4|16
1768438870000|2026-01-15 01:01:10|2350.4|2346.4|2350|2346|2351.5|2347.5|2350|2346|4
1768438880000|2026-01-15 01:01:20|2351.2|2347.2|2346|2342|2351.2|2347.2|2346|2342|6
1768438890000|2026-01-15 01:01:30|2346.4|2342.4|2341.1|2337.1|2346.4|2342.4|2341.1|2337.1|10
1768438900000|2026-01-15 01:01:40|2341.3|2337.3|2340.4|2336.4|2342|2339.1|2339.5|2336.4|9
1768438910000|2026-01-15 01:01:50|2338.9|2337.4|2342.4|2338.4|2342.4|2338.4|2338.6|2334.6|9
1768438920000|2026-01-15 01:02:00|2342.2|2338.2|2342.1|2338.1|2344|2340|2342.1|2338.1|11
1768438930000|2026-01-15 01:02:10|2343.1|2339.1|2340.5|2336.5|2343.1|2339.1|2340.5|2336.5|7
1768438940000|2026-01-15 01:02:20|2340.6|2336.6|2340.3|2336.3|2340.6|2336.6|2340.2|2336.2|4
1768438950000|2026-01-15 01:02:30|2340.2|2336.2|2339.2|2335.2|2340.5|2336.5|2337|2334.9|15
1768438960000|2026-01-15 01:02:40|2337.1|2335.6|2339.4|2335.4|2340.3|2336.3|2337.1|2335.2|9
1768438970000|2026-01-15 01:02:50|2339.3|2335.3|2340.8|2336.8|2340.8|2336.8|2339.2|2335.2|1
1768438980000|2026-01-15 01:03:00|2340.7|2336.7|2341.5|2337.5|2342|2338|2339.8|2335.8|8
1768438990000|2026-01-15 01:03:10|2340|2338.5|2337.3|2335.8|2341.5|2338.5|2337.3|2334.9|3
1768439000000|2026-01-15 01:03:20|2336.5|2335|2335|2333.5|2338|2335|2334.3|2330.3|10
1768439010000|2026-01-15 01:03:30|2335.1|2333.6|2339.1|2335.1|2340.7|2336.7|2335.1|2333.5|5
1768439020000|2026-01-15 01:03:40|2339.3|2335.3|2338.3|2334.3|2340.3|2336.3|2336.9|2332.9|5
1768439030000|2026-01-15 01:03:50|2339|2335|2331.5|2330|2339|2335|2331.5|2328.9|6
1768439040000|2026-01-15 01:04:00|2333|2329|2334.3|2330.3|2334.3|2331.8|2331.8|2329|13
1768439050000|2026-01-15 01:04:10|2333.4|2331.9|2338.9|2334.9|2338.9|2336.6|2333.4|2331.7|7
1768439060000|2026-01-15 01:04:20|2339|2335|2343.7|2339.7|2344.7|2340.7|2338.5|2334.5|13
1768439070000|2026-01-15 01:04:30|2343.8|2339.8|2345.6|2341.6|2347.2|2343.2|2343.2|2339.2|5
1768439080000|2026-01-15 01:04:40|2345.5|2341.5|2343.2|2339.2|2345.6|2341.6|2342.8|2338.8|4
1768439090000|2026-01-15 01:04:50|2343.3|2339.3|2344.4|2340.4|2344.4|2340.4|2341.3|2337.3|3
1768439100000|2026-01-15 01:05:00|2344.6|2340.6|2341.8|2340.3|2344.8|2340.9|2341.8|2339.6|3
1768439110000|2026-01-15 01:05:10|2344.2|2340.2|2341.8|2337.8|2344.4|2340.7|2340.2|2336.2|14
1768439120000|2026-01-15 01:05:20|2341.6|2337.6|2345|2341|2345|2341|2341.6|2337.6|1
1768439130000|2026-01-15 01:05:30|2345.4|2341.4|2342.8|2338.8|2345.4|2341.4|2340.2|2336.2|7
1768439140000|2026-01-15 01:05:40|2343.1|2339.1|2344.7|2340.7|2344.7|2340.7|2343|2339|0
1768439150000|2026-01-15 01:05:50|2344.9|2340.9|2345.4|2341.4|2345.5|2341.5|2344.9|2340.9|0
1768439160000|2026-01-15 01:06:00|2345.3|2341.3|2344.7|2340.7|2345.3|2341.3|2343.1|2339.1|2
1768439170000|2026-01-15 01:06:10|2346.3|2342.3|2348|2344|2348.3|2344.3|2346.3|2342.3|1
1768439180000|2026-01-15 01:06:20|2345.6|2341.6|2343.1|2339.1|2345.6|2341.6|2342.7|2338.7|4
1768439190000|2026-01-15 01:06:30|2343.2|2339.2|2341.6|2337.6|2343.2|2339.2|2341.3|2337.3|0
1768439200000|2026-01-15 01:06:40|2341.8|2337.8|2340.5|2336.5|2342.3|2338.3|2340.5|2336.5|3
1768439210000|2026-01-15 01:06:50|2342.1|2338.1|2343.5|2339.5|2344.2|2341.1|2341.1|2337.1|2
1768439220000|2026-01-15 01:07:00|2343.3|2339.3|2343.6|2339.6|2343.6|2339.6|2341.5|2337.5|1
1768439230000|2026-01-15 01:07:10|2343.9|2339.9|2345.7|2341.7|2345.7|2341.7|2343.3|2339.3|1
1768439240000|2026-01-15 01:07:20|2347.2|2343.2|2348.6|2344.6|2348.9|2344.9|2346.9|2342.9|2
1768439250000|2026-01-15 01:07:30|2348.8|2344.8|2350.6|2346.6|2350.6|2346.8|2348.3|2344.7|3
1768439260000|2026-01-15 01:07:40|2350.4|2346.4|2350.6|2346.6|2351|2347|2348.2|2344.2|1
1768439270000|2026-01-15 01:07:50|2351.5|2347.5|2354.4|2350.4|2354.8|2350.8|2351.5|2347.5|2
1768439280000|2026-01-15 01:08:00|2354.5|2350.5|2352.9|2348.9|2355.1|2351.1|2352.9|2348.9|2
1768439290000|2026-01-15 01:08:10|2353.3|2349.3|2351.2|2347.2|2353.3|2351.7|2350.9|2346.9|3
1768439300000|2026-01-15 01:08:20|2351.4|2347.4|2350.6|2346.6|2351.5|2347.5|2350.3|2346.3|0
1768439310000|2026-01-15 01:08:30|2350.5|2346.5|2349.9|2345.9|2350.9|2346.9|2349.5|2345.5|0
1768439320000|2026-01-15 01:08:40|2350|2346|2348.7|2344.7|2350|2346|2348.7|2344.7|1
1768439330000|2026-01-15 01:08:50|2348.8|2344.8|2350.4|2348.9|2351.4|2348.9|2348.8|2344.8|3
1768439340000|2026-01-15 01:09:00|2352.5|2348.5|2353|2349|2353.7|2349.7|2352.5|2348.5|4
1768439350000|2026-01-15 01:09:10|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|2352|2348|3
1768439360000|2026-01-15 01:09:20|2352.2|2348.2|2354.9|2350.9|2354.9|2351.6|2352.2|2348.2|5
1768439370000|2026-01-15 01:09:30|2356.1|2352.1|2359.5|2355.5|2359.5|2355.5|2354.7|2350.7|17
1768439380000|2026-01-15 01:09:40|2359.6|2355.6|2360.4|2356.4|2360.5|2356.5|2358.5|2354.5|13
1768439390000|2026-01-15 01:09:50|2360.5|2356.5|2360.4|2356.4|2360.7|2357.9|2358.4|2354.4|15
1768439400000|2026-01-15 01:10:00|2360.7|2356.7|2360.6|2356.6|2360.7|2356.7|2360.5|2356.5|11
1768439410000|2026-01-15 01:10:10|2360.5|2356.5|2363.4|2359.4|2363.4|2359.4|2360.3|2356.3|11
1768439420000|2026-01-15 01:10:20|2361.6|2357.6|2361.4|2357.4|2362.4|2358.4|2361.2|2357.2|5
1768439430000|2026-01-15 01:10:30|2361.6|2357.6|2359.7|2355.7|2361.9|2357.9|2359.7|2355.7|1
1768439440000|2026-01-15 01:10:40|2357.9|2353.9|2357.4|2353.4|2357.9|2353.9|2356.6|2352.6|1
1768439450000|2026-01-15 01:10:50|2356|2354.5|2356|2352|2358.8|2354.8|2356|2352|10
1768439460000|2026-01-15 01:11:00|2356.4|2352.4|2360.3|2356.3|2360.3|2356.3|2355.7|2352.2|4
1768439470000|2026-01-15 01:11:10|2359.8|2355.8|2361.9|2357.9|2361.9|2357.9|2358.9|2355.8|7
1768439480000|2026-01-15 01:11:20|2362|2358|2361.7|2357.7|2362|2359.3|2360.8|2357.7|1
1768439490000|2026-01-15 01:11:30|2361.8|2357.8|2362|2358|2362.1|2359.1|2360.6|2357.7|6
1768439500000|2026-01-15 01:11:40|2362.1|2358.1|2366|2362|2366.8|2362.8|2361|2358|11
1768439510000|2026-01-15 01:11:50|2366.1|2362.1|2366.3|2362.3|2366.4|2362.4|2366.1|2362.1|5
1768439520000|2026-01-15 01:12:00|2367.9|2363.9|2368|2364|2368.7|2366.6|2366.2|2362.2|17
1768439530000|2026-01-15 01:12:10|2367.6|2363.6|2364.9|2360.9|2367.6|2363.6|2364.9|2360.9|6
1768439540000|2026-01-15 01:12:20|2364.8|2360.8|2361|2357|2365.1|2361.1|2360.9|2356.9|3
1768439550000|2026-01-15 01:12:30|2361.2|2357.2|2359.9|2355.9|2361.3|2357.3|2359.6|2355.6|0
1768439560000|2026-01-15 01:12:40|2360.1|2356.1|2366|2362|2366|2362|2359.1|2356|6
1768439570000|2026-01-15 01:12:50|2366.2|2362.2|2365|2363.5|2366.9|2363.5|2365|2361.9|0
1768439580000|2026-01-15 01:13:00|2366.1|2362.1|2364.5|2360.5|2366.1|2362.1|2364.5|2360.5|2
1768439590000|2026-01-15 01:13:10|2364.6|2360.6|2363|2359|2364.9|2360.9|2362.9|2358.9|0
1768439600000|2026-01-15 01:13:20|2363.2|2359.2|2362.7|2358.7|2363.8|2359.8|2362.3|2358.3|0
1768439610000|2026-01-15 01:13:30|2362.9|2358.9|2362.1|2358.1|2362.9|2358.9|2361.9|2357.9|0
1768439620000|2026-01-15 01:13:40|2362|2358|2362|2358|2363.1|2359.1|2362|2358|5
1768439630000|2026-01-15 01:13:50|2360.5|2359|2361.2|2357.2|2362.2|2359|2359.1|2355.8|14
1768439640000|2026-01-15 01:14:00|||||||||1
1768439650000|2026-01-15 01:14:10|2360.8|2356.8|2359|2355|2361.1|2357.1|2358.8|2354.8|2
1768439660000|2026-01-15 01:14:20|2358.9|2354.9|2355.9|2351.9|2358.9|2354.9|2355.2|2351.2|2
1768439670000|2026-01-15 01:14:30|2355.6|2351.6|2353.5|2352|2357.3|2353.6|2353.5|2350.9|3
1768439680000|2026-01-15 01:14:40|2353.4|2351.9|2351.7|2347.7|2353.8|2351.9|2351.7|2347.7|13
1768439690000|2026-01-15 01:14:50|2351.8|2347.8|2355.7|2351.7|2355.7|2352.3|2351.8|2347.8|3
1768439700000|2026-01-15 01:15:00|2356|2352|2355.3|2351.3|2356|2352|2354.7|2350.7|1
1768439710000|2026-01-15 01:15:10|2355|2351|2355.4|2351.4|2355.4|2351.4|2355|2351|1
1768439720000|2026-01-15 01:15:20|2355.2|2351.2|2354|2350|2356.1|2353.5|2353.9|2349.9|7
1768439730000|2026-01-15 01:15:30|2354.1|2350.1|2353.8|2349.8|2354.1|2351.3|2352.5|2348.5|2
1768439740000|2026-01-15 01:15:40|2354.2|2350.2|2353.7|2349.7|2354.4|2350.4|2353.3|2349.3|0
1768439750000|2026-01-15 01:15:50|2353.8|2349.8|2355.1|2353.6|2355.1|2353.6|2353.7|2349.7|1
1768439760000|2026-01-15 01:16:00|2357.6|2354|2358.1|2354.1|2358.4|2354.4|2357.6|2354|5
1768439770000|2026-01-15 01:16:10|2358|2354|2355.4|2351.4|2358|2354.3|2354.4|2350.4|1
1768439780000|2026-01-15 01:16:20|2355.1|2351.1|2355.1|2351.1|2355.4|2351.4|2353|2349|1
1768439790000|2026-01-15 01:16:30|2354.9|2350.9|2355.3|2351.3|2355.4|2351.4|2354.3|2350.3|1
1768439800000|2026-01-15 01:16:40|2355.4|2351.4|2354.7|2350.7|2355.4|2351.4|2354.7|2350.7|0
1768439810000|2026-01-15 01:16:50|2354.8|2350.8|2355.1|2351.1|2355.2|2351.2|2354.6|2350.6|0
1768439820000|2026-01-15 01:17:00|2355.4|2351.4|2357.5|2353.5|2357.6|2353.6|2355.4|2351.4|3
1768439830000|2026-01-15 01:17:10|2357.6|2353.6|2358|2354|2358.3|2354.3|2357.6|2353.6|0
1768439840000|2026-01-15 01:17:20|2357.9|2353.9|2356.2|2352.2|2357.9|2353.9|2356.2|2352.2|3
1768439850000|2026-01-15 01:17:30|2356|2352|2356.3|2352.3|2356.9|2352.9|2355.7|2351.7|0
1768439860000|2026-01-15 01:17:40|2356.2|2352.2|2356.2|2352.2|2356.3|2352.3|2356.2|2352.2|0
1768439870000|2026-01-15 01:17:50|2356|2352|2354|2350|2356|2352|2354|2350|0
1768439880000|2026-01-15 01:18:00|2354.7|2350.7|2354.6|2350.6|2356.1|2352.1|2353.5|2350.4|4
1768439890000|2026-01-15 01:18:10|2354.3|2350.3|2352.9|2348.9|2355|2351|2351.5|2347.5|5
1768439900000|2026-01-15 01:18:20|2353|2349|2350.3|2346.3|2353.3|2349.3|2350.3|2346.3|0
1768439910000|2026-01-15 01:18:30|2347.9|2343.9|2348.1|2344.1|2350.2|2346.2|2347.1|2343.1|1
1768439920000|2026-01-15 01:18:40|2350.4|2346.4|2346.8|2342.8|2350.4|2346.4|2346.8|2342.8|3
1768439930000|2026-01-15 01:18:50|2346.9|2342.9|2347|2343|2348|2344|2345.7|2341.7|6
1768439940000|2026-01-15 01:19:00|2348.3|2344.3|2348.2|2344.2|2349.6|2345.6|2345.8|2341.8|21
1768439950000|2026-01-15 01:19:10|2348.3|2344.3|2352.6|2348.6|2352.6|2348.6|2347.2|2343.2|11
1768439960000|2026-01-15 01:19:20|2352.8|2348.8|2351.9|2347.9|2352.8|2348.8|2351.9|2347.9|1
1768439970000|2026-01-15 01:19:30|2351.8|2347.8|2349.3|2345.3|2351.8|2347.8|2349.1|2345.1|1
1768439980000|2026-01-15 01:19:40|2349.4|2345.4|2347.3|2343.3|2349.4|2345.4|2347.3|2343.3|1
1768439990000|2026-01-15 01:19:50|2347.4|2343.4|2347|2343|2347.4|2344.5|2346|2343|1
1768440000000|2026-01-15 01:20:00|2345.5|2344|2346.5|2342.5|2346.9|2344|2345.5|2341.8|1
1768440010000|2026-01-15 01:20:10|2346.6|2342.6|2346.8|2342.8|2347|2343|2346.5|2342.5|0
1768440020000|2026-01-15 01:20:20|2347|2343|2345.8|2341.8|2347|2343|2345.8|2341.8|1
1768440030000|2026-01-15 01:20:30|2346.1|2342.1|2345.8|2341.8|2346.2|2342.2|2345.8|2341.8|2
1768440040000|2026-01-15 01:20:40|2346|2342|2345.5|2341.5|2347.2|2343.7|2344.1|2341.5|3
1768440050000|2026-01-15 01:20:50|2345.4|2341.4|2343.7|2339.7|2345.4|2341.4|2340.4|2338.4|20
1768440060000|2026-01-15 01:21:00|2343.8|2339.8|2342.9|2338.9|2344.1|2340.1|2342.5|2338.5|9
1768440070000|2026-01-15 01:21:10|2343|2339|2343|2339|2343.2|2341.2|2341.5|2339|14
1768440080000|2026-01-15 01:21:20|2341.4|2339.9|2341.3|2337.3|2341.6|2339.9|2340.7|2336.7|6
1768440090000|2026-01-15 01:21:30|2341.4|2337.4|2341.5|2340|2343.1|2340|2341.2|2337.4|1
1768440100000|2026-01-15 01:21:40|2340.4|2338.9|2341.5|2337.5|2341.5|2338.9|2339.5|2336.4|6
1768440110000|2026-01-15 01:21:50|2341|2337|2341.7|2337.7|2342|2338|2341|2337|0
1768440120000|2026-01-15 01:22:00|2341.8|2337.8|2342.1|2338.1|2343.1|2339.1|2341.8|2337.8|3
1768440130000|2026-01-15 01:22:10|2342.7|2338.7|2341.7|2337.7|2342.7|2338.7|2341.2|2337.2|0
1768440140000|2026-01-15 01:22:20|2341.6|2337.6|2342.2|2338.2|2343.1|2340.8|2341.3|2337.3|4
1768440150000|2026-01-15 01:22:30|2342.3|2338.3|2341.1|2337.1|2342.3|2338.3|2341.1|2337.1|0
1768440160000|2026-01-15 01:22:40|2341|2337|2340.8|2336.8|2341|2337|2338.1|2334.1|6
1768440170000|2026-01-15 01:22:50|2340.6|2336.6|2338.8|2337.3|2341.1|2337.4|2338.8|2335.3|3
1768440180000|2026-01-15 01:23:00|2339.5|2335.5|2339.8|2335.8|2339.9|2337.3|2338.8|2335.5|1
1768440190000|2026-01-15 01:23:10|2337.7|2336.2|2337.6|2336.1|2337.9|2336.2|2336.1|2332.6|14
1768440200000|2026-01-15 01:23:20|2337.8|2333.8|2337.2|2335.7|2338.2|2335.7|2337.1|2333.8|1
1768440210000|2026-01-15 01:23:30|2337.1|2335.6|2337.1|2333.1|2338|2335.6|2336.1|2332.1|13
1768440220000|2026-01-15 01:23:40|2337.2|2333.2|2337.1|2335.6|2337.8|2335.6|2337|2333|0
1768440230000|2026-01-15 01:23:50|2337.2|2335.7|2337.1|2335.6|2337.2|2335.7|2337.1|2335.6|3
1768440240000|2026-01-15 01:24:00|2337.8|2333.8|2337.9|2333.9|2338.2|2335.8|2337|2333.8|1
1768440250000|2026-01-15 01:24:10|2338|2334|2334|2332.5|2338.2|2334.2|2334|2331.5|6
1768440260000|2026-01-15 01:24:20|2335.5|2331.5|2333.7|2329.7|2335.9|2331.9|2333.7|2329.7|6
1768440270000|2026-01-15 01:24:30|2333.6|2329.6|2331.3|2327.3|2334.2|2330.2|2331.3|2327.3|3
1768440280000|2026-01-15 01:24:40|2331.2|2327.2|2332.6|2328.6|2332.8|2328.8|2331.2|2327.2|4
1768440290000|2026-01-15 01:24:50|2332.5|2328.5|2329.7|2325.7|2332.6|2328.6|2329.1|2325.5|5
1768440300000|2026-01-15 01:25:00|2329.8|2325.8|2327.8|2323.8|2329.8|2326|2326.5|2323.8|11
1768440310000|2026-01-15 01:25:10|2326.5|2325|2326.8|2325.3|2328.3|2325.4|2326.5|2324|10
1768440320000|2026-01-15 01:25:20|2326.7|2325.2|2326.4|2322.4|2328.7|2325.3|2326.2|2322.4|8
1768440330000|2026-01-15 01:25:30|2326.5|2322.5|2324.5|2323|2329.1|2325.4|2324.4|2321.7|6
1768440340000|2026-01-15 01:25:40|2326.2|2322.2|2326.4|2322.4|2327|2323|2326|2322|6
1768440350000|2026-01-15 01:25:50|2326.3|2322.3|2326.2|2324.7|2327.2|2324.7|2325.7|2322.3|11
1768440360000|2026-01-15 01:26:00|2326.1|2324.6|2326.3|2322.3|2327.2|2324.6|2324.9|2321.8|4
1768440370000|2026-01-15 01:26:10|2325.8|2321.8|2324.1|2322.6|2326.2|2322.9|2323.5|2321|8
1768440380000|2026-01-15 01:26:20|2324.3|2322.8|2324.1|2320.1|2326.6|2323.8|2323.9|2319.9|6
1768440390000|2026-01-15 01:26:30|2324.2|2320.2|2322.9|2321.4|2324.2|2321.9|2322.5|2319.8|6
1768440400000|2026-01-15 01:26:40|2323|2321.5|2322.2|2318.2|2324.2|2321.8|2319.8|2317.5|36
1768440410000|2026-01-15 01:26:50|2321.1|2317.1|2323.4|2319.4|2323.6|2319.6|2320.8|2316.8|7
1768440420000|2026-01-15 01:27:00|2323.5|2319.5|2322|2318|2323.7|2319.7|2322|2318|1
1768440430000|2026-01-15 01:27:10|2320.7|2316.7|2321.9|2317.9|2321.9|2317.9|2318.9|2316.5|6
1768440440000|2026-01-15 01:27:20|2322.1|2318.1|2318.3|2316.8|2322.1|2318.1|2318|2314.6|52
1768440450000|2026-01-15 01:27:30|2319.2|2315.2|2318.5|2314.5|2321.8|2317.8|2318.3|2314.5|8
1768440460000|2026-01-15 01:27:40|2317|2315.5|2313.2|2311.7|2318.5|2315.5|2313.1|2310|27
1768440470000|2026-01-15 01:27:50|2316.1|2312.1|2317.9|2313.9|2318.2|2314.2|2316|2312|15
1768440480000|2026-01-15 01:28:00|2317.4|2315.9|2316.6|2312.6|2320|2316.1|2316.6|2312.6|8
1768440490000|2026-01-15 01:28:10|2316.7|2312.7|2316.1|2314.6|2317.1|2314.6|2315.5|2312.6|4
1768440500000|2026-01-15 01:28:20|2316.2|2314.7|2314.2|2310.2|2316.5|2314.7|2314.2|2310.2|13
1768440510000|2026-01-15 01:28:30|2314.3|2310.3|2310.8|2306.8|2314.3|2311.6|2309.7|2306.6|24
1768440520000|2026-01-15 01:28:40|2311|2307|2311.9|2307.9|2313.4|2310|2309.8|2306.8|3
1768440530000|2026-01-15 01:28:50|2312.1|2308.1|2309.1|2305.1|2312.3|2309.8|2309|2305|5
1768440540000|2026-01-15 01:29:00|2309|2305|2307.6|2306.1|2309.4|2306.2|2306.9|2304.9|14
1768440550000|2026-01-15 01:29:10|2308.9|2304.9|2305.6|2301.6|2310.2|2306.2|2303.3|2300.2|19
1768440560000|2026-01-15 01:29:20|2304.8|2300.8|2306.2|2302.2|2306.9|2302.9|2304.8|2300.8|10
1768440570000|2026-01-15 01:29:30|2308.2|2304.2|2307.3|2303.3|2309.6|2305.6|2305.9|2302.4|14
1768440580000|2026-01-15 01:29:40|2307.8|2303.8|2304.6|2300.6|2307.8|2303.8|2304.4|2300.4|36
1768440590000|2026-01-15 01:29:50|2304.7|2300.7|2296.9|2292.9|2305.5|2303.8|2296.9|2292.9|61
1768440600000|2026-01-15 01:30:00|2300.7|2296.7|2292.8|2288.8|2300.7|2296.7|2292.6|2288.8|58
1768440610000|2026-01-15 01:30:10|2291.4|2289.9|2287.9|2283.9|2291.4|2289.9|2286.1|2283.9|33
1768440620000|2026-01-15 01:30:20|2287.3|2283.3|2291.8|2287.8|2292.8|2288.9|2286.5|2282.5|14
1768440630000|2026-01-15 01:30:30|2291.7|2287.7|2290.2|2286.2|2293.9|2289.9|2289.4|2285.4|22
1768440640000|2026-01-15 01:30:40|2289.2|2285.2|2289.8|2285.8|2289.8|2285.8|2285|2281|22
1768440650000|2026-01-15 01:30:50|2289.7|2285.7|2283.5|2279.5|2290.4|2286.4|2281.5|2278.8|10
1768440660000|2026-01-15 01:31:00|2283.2|2279.2|2261.8|2260.3|2283.2|2279.2|2260.8|2259.3|13
1768440670000|2026-01-15 01:31:10|2261.9|2260.4|2278.5|2274.5|2281|2277|2261.9|2260.4|21
1768440680000|2026-01-15 01:31:20|2278.2|2274.2|2275.7|2271.7|2279|2276.5|2275.7|2271.7|22
1768440690000|2026-01-15 01:31:30|2276.9|2272.9|2258.8|2254.8|2276.9|2272.9|2257.8|2253.8|15
1768440700000|2026-01-15 01:31:40|2256|2252|2262.8|2258.8|2266.6|2262.6|2254.6|2250.6|49
1768440710000|2026-01-15 01:31:50|2263|2259|2252.5|2248.5|2263.5|2259.5|2249.1|2245.1|25
1768440720000|2026-01-15 01:32:00|2253.6|2249.6|2244.4|2240.4|2254.8|2250.8|2240.5|2236.5|63
1768440730000|2026-01-15 01:32:10|2242.7|2238.7|2250|2246|2250.8|2246.8|2242.7|2238.7|23
1768440740000|2026-01-15 01:32:20|2250.1|2246.1|2259|2255|2259.2|2255.2|2248.9|2244.9|29
1768440750000|2026-01-15 01:32:30|2260.2|2256.2|2267.1|2263.1|2267.3|2263.3|2260.2|2256.2|11
1768440760000|2026-01-15 01:32:40|2267|2263|2271.6|2267.6|2273.8|2269.8|2267|2263|15
1768440770000|2026-01-15 01:32:50|2271.9|2267.9|2278.1|2274.1|2286.1|2282.1|2271.9|2267.9|17
1768440780000|2026-01-15 01:33:00|2276.3|2272.3|2285.5|2281.5|2285.5|2281.5|2276.3|2272.3|6
1768440790000|2026-01-15 01:33:10|2285.6|2281.6|2289.3|2285.3|2291.2|2287.2|2285.6|2281.6|17
1768440800000|2026-01-15 01:33:20|2287.6|2283.6|2288.6|2284.6|2288.9|2284.9|2284.8|2280.8|3
1768440810000|2026-01-15 01:33:30|2285.6|2281.6|2284.5|2280.5|2286|2282|2280.4|2276.4|9
1768440820000|2026-01-15 01:33:40|2284.4|2280.4|2289.8|2285.8|2290.1|2286.1|2281.3|2277.3|22
1768440830000|2026-01-15 01:33:50|2290|2286|2283|2279|2290.1|2286.1|2282.1|2278.1|14
1768440840000|2026-01-15 01:34:00|2283.4|2279.4|2285.3|2281.3|2290.1|2286.1|2283|2279|19
1768440850000|2026-01-15 01:34:10|2285.1|2281.1|2291.1|2287.1|2291.2|2287.2|2284.3|2280.3|15
1768440860000|2026-01-15 01:34:20|2290.5|2286.5|2290.1|2286.1|2291.1|2287.1|2288.8|2284.8|7
1768440870000|2026-01-15 01:34:30|2289.5|2285.5|2287.1|2283.1|2290.1|2286.1|2284|2280|3
1768440880000|2026-01-15 01:34:40|2287.4|2283.4|2290.2|2286.2|2290.5|2286.5|2285.4|2281.4|11
1768440890000|2026-01-15 01:34:50|2290.4|2286.4|2289.7|2285.7|2290.9|2286.9|2288.4|2284.4|7
1768440900000|2026-01-15 01:35:00|2289.6|2285.6|2288.2|2284.2|2290.3|2286.3|2288|2284|3
1768440910000|2026-01-15 01:35:10|2286.2|2282.2|2287.9|2283.9|2288.3|2284.3|2285.3|2281.3|18
1768440920000|2026-01-15 01:35:20|2285.5|2281.5|2285.3|2281.3|2287.9|2283.9|2285|2281|11
1768440930000|2026-01-15 01:35:30|2285.5|2281.5|2287.5|2283.5|2288|2284|2285|2281|9
1768440940000|2026-01-15 01:35:40|2287.7|2283.7|2288.5|2284.5|2288.8|2284.8|2286.7|2282.7|9
1768440950000|2026-01-15 01:35:50|2288.6|2284.6|2288.5|2284.5|2288.6|2284.6|2288.5|2284.5|9
1768440960000|2026-01-15 01:36:00|2288.4|2284.4|2288.6|2284.6|2289|2285|2286.3|2282.3|24
1768440970000|2026-01-15 01:36:10|2288.7|2284.7|2288.3|2286.8|2289.2|2286.9|2288.1|2284.7|43
1768440980000|2026-01-15 01:36:20|2290.3|2288.8|2292.1|2288.1|2297.7|2293.7|2290.3|2286.5|34
1768440990000|2026-01-15 01:36:30|2291.6|2287.6|2285.7|2281.7|2293.4|2289.4|2285|2281|6
1768441000000|2026-01-15 01:36:40|2286.6|2282.6|2290.5|2286.5|2290.8|2286.8|2285.4|2281.4|10
1768441010000|2026-01-15 01:36:50|2293.8|2289.8|2294|2290|2296.7|2295.2|2293.2|2289.2|8
1768441020000|2026-01-15 01:37:00|2290.8|2286.8|2292.6|2288.6|2293.2|2289.2|2289.8|2285.8|8
1768441030000|2026-01-15 01:37:10|2292.7|2288.7|2287.4|2283.4|2292.9|2288.9|2287.3|2283.3|6
1768441040000|2026-01-15 01:37:20|2287.3|2283.3|2286.7|2282.7|2287.8|2283.8|2286.1|2282.1|1
1768441050000|2026-01-15 01:37:30|2286.8|2282.8|2293|2289|2293.5|2289.5|2286.8|2282.8|6
1768441060000|2026-01-15 01:37:40|2293.2|2289.2|2292.1|2288.1|2293.5|2291.3|2292.1|2288.1|3
1768441070000|2026-01-15 01:37:50|2292.3|2288.3|2293.3|2289.3|2293.3|2289.3|2291.7|2287.7|1
1768441080000|2026-01-15 01:38:00|2293|2289|2292.6|2288.6|2293|2289|2291.7|2287.7|2
1768441090000|2026-01-15 01:38:10|2292.5|2288.5|2293.1|2289.1|2293.4|2289.4|2291.3|2287.3|7
1768441100000|2026-01-15 01:38:20|2295.7|2291.7|2296.1|2292.1|2296.1|2292.1|2295.6|2291.6|3
1768441110000|2026-01-15 01:38:30|2295.5|2291.5|2295.1|2291.1|2296|2292|2293.6|2289.6|6
1768441120000|2026-01-15 01:38:40|2295.8|2291.8|2296.3|2292.3|2296.8|2293.8|2294.5|2290.5|7
1768441130000|2026-01-15 01:38:50|2294.2|2292.7|2300.1|2296.1|2302.5|2298.5|2294.2|2291.8|31
1768441140000|2026-01-15 01:39:00|2300.2|2296.2|2293.4|2289.4|2300.2|2296.2|2293.4|2289.4|3
1768441150000|2026-01-15 01:39:10|2293|2289|2295.9|2291.9|2297.5|2293.7|2292.8|2289|8
1768441160000|2026-01-15 01:39:20|2296.4|2292.4|2292.9|2288.9|2297.7|2293.7|2291.2|2287.2|5
1768441170000|2026-01-15 01:39:30|2293.5|2289.5|2293.6|2289.6|2296.3|2292.3|2293|2289|6
1768441180000|2026-01-15 01:39:40|2290|2286|2293.5|2289.5|2297.5|2293.5|2290|2286|13
1768441190000|2026-01-15 01:39:50|2293.8|2289.8|2295.4|2291.4|2295.4|2291.4|2293.4|2289.4|4
1768441200000|2026-01-15 01:40:00|2295.2|2291.2|2292.9|2288.9|2295.2|2291.2|2291.3|2287.3|4
1768441210000|2026-01-15 01:40:10|2292.8|2288.8|2294.7|2290.7|2294.7|2292.1|2288.6|2284.6|6
1768441220000|2026-01-15 01:40:20|2294.8|2290.8|2294.9|2290.9|2295.1|2291.1|2294|2290|0
1768441230000|2026-01-15 01:40:30|2294.8|2290.8|2294.4|2290.4|2294.8|2290.8|2293.4|2289.4|0
1768441240000|2026-01-15 01:40:40|2293.4|2289.4|2295.5|2291.5|2295.6|2291.6|2293.4|2289.4|2
1768441250000|2026-01-15 01:40:50|2295|2291|2295.5|2291.5|2295.7|2291.7|2293.6|2289.6|0
1768441260000|2026-01-15 01:41:00|2294.9|2290.9|2295.8|2291.8|2296|2294.1|2294.9|2290.9|1
1768441270000|2026-01-15 01:41:10|2295.7|2291.7|2295.7|2291.7|2295.9|2291.9|2294.9|2290.9|1
1768441280000|2026-01-15 01:41:20|2294.9|2290.9|2295.3|2291.3|2295.3|2291.3|2293.1|2289.1|2
1768441290000|2026-01-15 01:41:30|2295.2|2291.2|2300.1|2296.1|2300.1|2296.1|2294.8|2290.8|5
1768441300000|2026-01-15 01:41:40|2297.4|2295.9|2298.6|2294.6|2300.1|2297.8|2297.2|2293.2|11
1768441310000|2026-01-15 01:41:50|2297.6|2293.6|2298.2|2294.2|2299.5|2295.5|2296.5|2292.5|10
1768441320000|2026-01-15 01:42:00|2298.4|2294.4|2299.8|2295.8|2301.9|2297.9|2295.7|2291.9|17
1768441330000|2026-01-15 01:42:10|2298.7|2294.7|2302.6|2298.6|2303.7|2302.2|2298.7|2294.7|9
1768441340000|2026-01-15 01:42:20|2303.7|2299.7|2302.8|2298.8|2304|2300|2302|2298|9
1768441350000|2026-01-15 01:42:30|2302.7|2298.7|2302.3|2298.3|2303.4|2299.4|2301.2|2297.2|3
1768441360000|2026-01-15 01:42:40|2302.2|2298.2|2303.8|2299.8|2303.9|2299.9|2302.2|2298.2|2
1768441370000|2026-01-15 01:42:50|2301.2|2299.7|2301.4|2297.4|2301.4|2299.7|2300.6|2297.4|8
1768441380000|2026-01-15 01:43:00|2301.1|2297.1|2308.5|2304.5|2308.5|2304.7|2301.1|2297.1|16
1768441390000|2026-01-15 01:43:10|2308.4|2304.4|2305.2|2301.2|2308.5|2305.1|2305.2|2301.2|18
1768441400000|2026-01-15 01:43:20|2304.1|2300.1|2302.7|2298.7|2304.1|2300.1|2301|2298.1|3
1768441410000|2026-01-15 01:43:30|2303.3|2299.3|2302.8|2298.8|2304|2300|2302|2298|3
1768441420000|2026-01-15 01:43:40|2302.7|2298.7|2304.1|2300.1|2305.6|2301.6|2302.6|2298.6|12
1768441430000|2026-01-15 01:43:50|2304.2|2300.2|2302.7|2298.7|2304.2|2300.2|2302.7|2298.7|6
1768441440000|2026-01-15 01:44:00|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|2300|2298.3|2
1768441450000|2026-01-15 01:44:10|2302.7|2298.7|2304.3|2300.3|2304.3|2300.6|2302.1|2298.7|1
1768441460000|2026-01-15 01:44:20|2304.2|2300.2|2301.1|2297.1|2304.2|2300.2|2301.1|2297.1|5
1768441470000|2026-01-15 01:44:30|2299.7|2298.2|2297.7|2293.7|2300.1|2298.2|2297.7|2293.7|5
1768441480000|2026-01-15 01:44:40|2296.3|2294.8|2295.4|2291.4|2296.3|2294.8|2295.2|2291.3|6
1768441490000|2026-01-15 01:44:50|2295.3|2291.3|2300.4|2296.4|2300.5|2296.5|2295.3|2291.3|3
1768441500000|2026-01-15 01:45:00|2300.7|2296.7|2301|2297|2301.2|2297.2|2299.8|2295.8|1
1768441510000|2026-01-15 01:45:10|2301.3|2297.3|2299|2295|2301.3|2297.3|2299|2295|1
1768441520000|2026-01-15 01:45:20|2299.1|2295.1|2295.9|2291.9|2299.1|2295.1|2295.6|2291.6|1
1768441530000|2026-01-15 01:45:30|2295.8|2291.8|2295.8|2291.8|2296.7|2292.7|2295.1|2291.1|2
1768441540000|2026-01-15 01:45:40|2295.9|2291.9|2295|2293.5|2296.7|2293.5|2295|2291.5|1
1768441550000|2026-01-15 01:45:50|2295.8|2291.8|2295|2291|2295.8|2291.8|2295|2291|2
1768441560000|2026-01-15 01:46:00|2293.6|2292.1|2286|2282|2294.1|2292.1|2286|2282|15
1768441570000|2026-01-15 01:46:10|2284.8|2280.8|2278|2274|2286.7|2282.7|2278|2274|24
1768441580000|2026-01-15 01:46:20|2278.6|2274.6|2289|2285|2289|2285|2278.6|2274.6|5
1768441590000|2026-01-15 01:46:30|2288.8|2284.8|2286.7|2282.7|2288.8|2287.3|2286.4|2282.4|5
1768441600000|2026-01-15 01:46:40|2287.7|2283.7|2287.1|2283.1|2287.7|2283.7|2283.8|2281.4|3
1768441610000|2026-01-15 01:46:50|2287.2|2283.2|2283.7|2279.7|2287.7|2283.7|2283.7|2279.7|2
1768441620000|2026-01-15 01:47:00|2284|2280|2285|2281|2286|2282.1|2283.6|2279.7|2
1768441630000|2026-01-15 01:47:10|2284.9|2280.9|2292|2288|2292.1|2288.1|2284.9|2280.9|3
1768441640000|2026-01-15 01:47:20|2292.1|2288.1|2292.5|2288.5|2293.3|2289.3|2291.1|2287.1|4
1768441650000|2026-01-15 01:47:30|2292.6|2288.6|2292.6|2288.6|2292.8|2288.8|2290.8|2286.8|2
1768441660000|2026-01-15 01:47:40|2292.7|2288.7|2290.9|2286.9|2293|2289|2289.6|2285.6|1
1768441670000|2026-01-15 01:47:50|2290.5|2286.5|2291.2|2287.2|2292.2|2288.2|2289|2285|1
1768441680000|2026-01-15 01:48:00|2291|2287|2288.4|2284.4|2291|2287|2288.4|2284.4|1
1768441690000|2026-01-15 01:48:10|2288.1|2284.1|2288.2|2284.2|2288.5|2284.5|2287.9|2283.9|0
1768441700000|2026-01-15 01:48:20|2288|2284|2286.6|2282.6|2289.3|2285.3|2286.2|2282.2|3
1768441710000|2026-01-15 01:48:30|2287|2283|2281.9|2277.9|2287|2283|2279.8|2275.8|6
1768441720000|2026-01-15 01:48:40|2281.3|2277.3|2286.5|2285|2287.6|2285|2280.6|2276.6|19
1768441730000|2026-01-15 01:48:50|2288|2284|2285.9|2281.9|2288.1|2284.1|2285.3|2281.3|3
1768441740000|2026-01-15 01:49:00|2286|2282|2290.5|2286.5|2290.6|2289|2285.2|2281.2|27
1768441750000|2026-01-15 01:49:10|2290.6|2286.6|2286.9|2282.9|2290.7|2286.7|2286.5|2282.5|5
1768441760000|2026-01-15 01:49:20|2286.8|2282.8|2288.7|2284.7|2288.9|2284.9|2286.1|2282.1|2
1768441770000|2026-01-15 01:49:30|2289|2285|2289.1|2285.1|2289.1|2285.1|2288.2|2284.2|0
1768441780000|2026-01-15 01:49:40|2289|2285|2295.7|2291.7|2295.9|2291.9|2289|2285|4
1768441790000|2026-01-15 01:49:50|2295.4|2291.4|2295.2|2291.2|2295.5|2291.5|2292.9|2289.6|5
1768441800000|2026-01-15 01:50:00|2295.1|2291.1|2293.6|2289.6|2295.7|2291.7|2293.3|2289.3|5
1768441810000|2026-01-15 01:50:10|2293.4|2289.4|2289.7|2285.7|2293.6|2289.6|2289.7|2285.7|1
1768441820000|2026-01-15 01:50:20|2289.5|2285.5|2291.3|2287.3|2291.3|2287.3|2289|2285|1
1768441830000|2026-01-15 01:50:30|2291.4|2287.4|2293.4|2289.4|2293.4|2289.4|2289.9|2286.7|4
1768441840000|2026-01-15 01:50:40|2293.3|2289.3|2294.3|2290.3|2294.4|2290.4|2293.1|2289.1|0
1768441850000|2026-01-15 01:50:50|2294.4|2290.4|2294.8|2290.8|2295.8|2291.8|2293.4|2289.4|0
1768441860000|2026-01-15 01:51:00|2295.3|2291.3|2297.7|2293.7|2297.9|2293.9|2294.9|2290.9|8
1768441870000|2026-01-15 01:51:10|2298.1|2294.1|2297.7|2293.7|2299.7|2295.7|2293.6|2289.6|16
1768441880000|2026-01-15 01:51:20|2298.6|2294.6|2299.6|2295.6|2299.7|2295.7|2297.2|2293.2|3
1768441890000|2026-01-15 01:51:30|2299.4|2295.4|2299.9|2295.9|2300.2|2296.2|2299.2|2295.2|0
1768441900000|2026-01-15 01:51:40|2299.5|2295.5|2299.3|2295.3|2300.1|2296.1|2299.3|2295.3|0
1768441910000|2026-01-15 01:51:50|2299.5|2295.5|2300|2296|2300.9|2296.9|2298.5|2294.5|10
1768441920000|2026-01-15 01:52:00|2300.1|2296.1|2305.5|2301.5|2306.8|2302.8|2300.1|2296.1|6
1768441930000|2026-01-15 01:52:10|2303.2|2299.2|2303.9|2299.9|2304.9|2300.9|2302.1|2298.1|14
1768441940000|2026-01-15 01:52:20|2304.1|2300.1|2303|2299|2304.5|2300.5|2303|2299|0
1768441950000|2026-01-15 01:52:30|2302.6|2298.6|2302.3|2298.3|2305.6|2301.6|2302.2|2298.3|6
1768441960000|2026-01-15 01:52:40|2302.2|2298.2|2302.8|2298.8|2302.9|2298.9|2301.6|2297.6|0
1768441970000|2026-01-15 01:52:50|2302.7|2298.7|2301.1|2297.1|2302.8|2298.8|2301.1|2297.1|2
1768441980000|2026-01-15 01:53:00|2300.2|2296.2|2298.4|2294.4|2300.8|2296.8|2298.2|2294.2|4
1768441990000|2026-01-15 01:53:10|2298.2|2294.2|2295.6|2291.6|2298.2|2294.2|2292.4|2288.4|7
1768442000000|2026-01-15 01:53:20|2295.8|2291.8|2298|2294|2298|2294|2294.9|2290.9|4
1768442010000|2026-01-15 01:53:30|2297.9|2293.9|2293.9|2289.9|2298.9|2294.9|2293.6|2289.6|3
1768442020000|2026-01-15 01:53:40|2293.4|2289.4|2295.2|2291.2|2295.2|2291.2|2293.4|2289.4|1
1768442030000|2026-01-15 01:53:50|2295.6|2291.6|2296|2292|2297.3|2293.3|2294.9|2290.9|2
1768442040000|2026-01-15 01:54:00|2297.1|2293.1|2297.2|2293.2|2298.2|2294.2|2297|2293|2
1768442050000|2026-01-15 01:54:10|2296.9|2292.9|2304|2300|2304.2|2300.2|2296.9|2292.9|4
1768442060000|2026-01-15 01:54:20|2303.7|2299.7|2305.6|2301.6|2305.6|2301.6|2303.7|2299.7|0
1768442070000|2026-01-15 01:54:30|2305.9|2301.9|2307|2303|2308.4|2304.6|2305|2301.9|8
1768442080000|2026-01-15 01:54:40|2307.1|2303.1|2309.2|2305.2|2312|2308|2307.1|2303.1|3
1768442090000|2026-01-15 01:54:50|2309.4|2305.4|2306.5|2302.5|2309.4|2305.4|2306|2302|4
1768442100000|2026-01-15 01:55:00|2306.3|2302.3|2305.9|2301.9|2306.8|2302.8|2304.8|2300.8|3
1768442110000|2026-01-15 01:55:10|2305.8|2301.8|2302|2298|2305.9|2301.9|2302|2298|2
1768442120000|2026-01-15 01:55:20|2301.4|2297.4|2300.1|2296.1|2301.4|2297.4|2300.1|2296.1|0
1768442130000|2026-01-15 01:55:30|2300.4|2296.4|2297.3|2293.3|2300.4|2296.4|2297.3|2293.3|2
1768442140000|2026-01-15 01:55:40|2297.4|2293.4|2296|2292|2300|2296|2296|2292|7
1768442150000|2026-01-15 01:55:50|2298|2294.5|2297.3|2293.3|2299.6|2295.6|2295.9|2293.3|6
1768442160000|2026-01-15 01:56:00|2297.6|2293.6|2299.3|2295.3|2300.3|2296.3|2296.9|2292.9|2
1768442170000|2026-01-15 01:56:10|2298.9|2294.9|2300.2|2296.2|2300.2|2296.2|2297.3|2293.3|9
1768442180000|2026-01-15 01:56:20|2300.4|2296.4|2302.5|2298.5|2302.6|2298.6|2300.4|2296.4|4
1768442190000|2026-01-15 01:56:30|2302.7|2298.7|2302.2|2298.2|2302.7|2298.7|2301.2|2297.2|2
1768442200000|2026-01-15 01:56:40|2301.9|2297.9|2302.3|2298.3|2304.2|2300.2|2301.6|2297.6|0
1768442210000|2026-01-15 01:56:50|2303.1|2299.1|2304.1|2300.1|2304.1|2302.5|2302|2298|2
1768442220000|2026-01-15 01:57:00|2303.9|2299.9|2302.9|2298.9|2305.7|2301.7|2302.6|2298.6|5
1768442230000|2026-01-15 01:57:10|2303|2299|2304.4|2300.4|2304.5|2300.5|2303|2299|2
1768442240000|2026-01-15 01:57:20|2303.9|2299.9|2303.7|2299.7|2304.3|2300.3|2303.7|2299.7|0
1768442250000|2026-01-15 01:57:30|2302.2|2298.2|2303|2299|2303|2299|2301.6|2297.6|3
1768442260000|2026-01-15 01:57:40|2303.2|2299.2|2302.3|2298.3|2303.2|2299.2|2302.3|2298.3|0
1768442270000|2026-01-15 01:57:50|2302.4|2298.4|2302.2|2298.2|2303.2|2299.2|2300.6|2296.6|2
1768442280000|2026-01-15 01:58:00|2302.7|2298.7|2304.1|2300.1|2304.1|2300.1|2302.6|2298.6|0
1768442290000|2026-01-15 01:58:10|2303.6|2299.6|2303.7|2299.7|2304.1|2300.1|2303.6|2299.6|0
1768442300000|2026-01-15 01:58:20|2303.9|2299.9|2303.6|2299.6|2304.9|2300.9|2303.4|2299.4|3
1768442310000|2026-01-15 01:58:30|2303.7|2299.7|2302|2298|2303.9|2299.9|2300.1|2296.1|14
1768442320000|2026-01-15 01:58:40|2301.9|2297.9|2301.5|2297.5|2302.6|2298.6|2301.5|2297.5|2
1768442330000|2026-01-15 01:58:50|2301.7|2297.7|2301.9|2297.9|2302.9|2301.4|2301.4|2297.4|2
1768442340000|2026-01-15 01:59:00|2302.9|2298.9|2302.7|2298.7|2302.9|2298.9|2302.6|2298.6|2
1768442350000|2026-01-15 01:59:10|2302.5|2298.5|2302.6|2298.6|2303|2299|2301.4|2297.4|5
1768442360000|2026-01-15 01:59:20|2301.9|2297.9|2298.7|2294.7|2303.3|2299.3|2298.7|2294.7|5
1768442370000|2026-01-15 01:59:30|2301.6|2297.6|2301.7|2297.7|2302.2|2298.2|2301.3|2297.3|20
1768442380000|2026-01-15 01:59:40|2300.4|2296.4|2300|2296|2300.4|2296.4|2300|2296|1
1768442390000|2026-01-15 01:59:50|2300.1|2296.1|2298.4|2294.4|2300.9|2296.9|2298.3|2294.3|1
1768442400000|2026-01-15 02:00:00|2298.2|2294.2|2297.1|2293.1|2298.2|2294.2|2296.4|2292.4|8
1768442410000|2026-01-15 02:00:10|2296.8|2292.8|2296|2292|2297.4|2293.4|2295.3|2291.3|4
1768442420000|2026-01-15 02:00:20|2296.4|2292.4|2297|2293|2297.1|2293.1|2295.1|2291.1|1
1768442430000|2026-01-15 02:00:30|2295.8|2291.8|2302.2|2298.2|2302.2|2298.2|2295.8|2291.8|1
1768442440000|2026-01-15 02:00:40|2301.7|2297.7|2302.6|2298.6|2305.1|2301.1|2301.6|2297.6|3
1768442450000|2026-01-15 02:00:50|2302.8|2298.8|2303.6|2299.6|2305.3|2301.3|2302.5|2298.7|3
1768442460000|2026-01-15 02:01:00|2303.7|2299.7|2305.1|2301.1|2305.2|2301.2|2303.7|2299.7|8
1768442470000|2026-01-15 02:01:10|2305|2301|2302.6|2298.6|2305.5|2301.5|2302.1|2298.1|6
1768442480000|2026-01-15 02:01:20|2303|2299|2301.5|2297.5|2303|2299|2300.8|2296.8|2
1768442490000|2026-01-15 02:01:30|2300.5|2296.5|2301.1|2297.1|2302.4|2298.4|2300.5|2296.5|1
1768442500000|2026-01-15 02:01:40|2301.7|2297.7|2302.1|2298.1|2302.1|2298.1|2301.6|2297.6|1
1768442510000|2026-01-15 02:01:50|2302.2|2298.2|2302.8|2298.8|2302.8|2298.8|2302.1|2298.1|1
1768442520000|2026-01-15 02:02:00|2302.6|2298.6|2302.6|2298.6|2302.7|2298.7|2301.2|2297.2|2
1768442530000|2026-01-15 02:02:10|2302.7|2298.7|2298|2296.5|2302.7|2298.7|2298|2294.2|16
1768442540000|2026-01-15 02:02:20|2298.8|2294.8|2302.3|2300.8|2303|2300.9|2298.8|2294.8|20
1768442550000|2026-01-15 02:02:30|2302.1|2300.6|2299.2|2295.2|2303|2300.6|2299.2|2295.2|9
1768442560000|2026-01-15 02:02:40|2299.5|2295.5|2298.8|2294.8|2299.5|2295.5|2297.1|2293.1|2
1768442570000|2026-01-15 02:02:50|2298.9|2294.9|2297|2293|2299.2|2295.2|2296.6|2292.6|5
1768442580000|2026-01-15 02:03:00|2297.1|2293.1|2295.5|2291.5|2297.1|2293.1|2293.6|2290.8|5
1768442590000|2026-01-15 02:03:10|2295.6|2291.6|2296.6|2292.6|2296.6|2292.6|2295.6|2291.6|0
1768442600000|2026-01-15 02:03:20|2295.4|2293.9|2295.9|2291.9|2297.1|2294.7|2295.4|2291.9|7
1768442610000|2026-01-15 02:03:30|2296|2292|2294.4|2292.9|2296|2292.9|2294.4|2291|3
1768442620000|2026-01-15 02:03:40|2295|2291|2295.1|2291.1|2295.2|2292.8|2294|2290.9|3
1768442630000|2026-01-15 02:03:50|2294.2|2292.7|2294.2|2292.7|2295.2|2292.8|2294.1|2291|6
1768442640000|2026-01-15 02:04:00|2294.4|2292.9|2294.2|2292.7|2294.4|2292.9|2294.2|2292.7|5
1768442650000|2026-01-15 02:04:10|2294.3|2292.8|2294.3|2292.8|2294.6|2293.1|2294.2|2292.7|8
1768442660000|2026-01-15 02:04:20|2294.4|2292.9|2295.1|2291.1|2295.1|2292.9|2294.2|2291|1
1768442670000|2026-01-15 02:04:30|2294.4|2292.9|2294.1|2292.6|2294.6|2293.1|2294|2292.5|14
1768442680000|2026-01-15 02:04:40|2294.2|2292.7|2300.9|2299.4|2302.1|2299.7|2294.2|2292.7|10
1768442690000|2026-01-15 02:04:50|2302.1|2298.1|2300.3|2296.3|2302.2|2299.9|2300.1|2296.1|1
1768442700000|2026-01-15 02:05:00|2300.4|2296.4|2299.4|2297.9|2300.6|2297.9|2299.4|2296.3|0
1768442710000|2026-01-15 02:05:10|2299.5|2298|2299.5|2298|2300.6|2298|2299.1|2296.6|2
1768442720000|2026-01-15 02:05:20|2299.6|2298.1|2301.1|2297.1|2302.3|2299.2|2299.5|2296.8|2
1768442730000|2026-01-15 02:05:30|2299.6|2298.1|2304.4|2300.4|2308.6|2304.6|2299.6|2296.9|8
1768442740000|2026-01-15 02:05:40|2303.7|2299.7|2304.8|2300.8|2307.3|2303.3|2303.7|2299.7|2
1768442750000|2026-01-15 02:05:50|2305|2301|2307.8|2306.3|2310.2|2306.3|2305|2301|6
1768442760000|2026-01-15 02:06:00|2309.6|2305.6|2306.9|2302.9|2309.6|2306.3|2306|2302.7|17
1768442770000|2026-01-15 02:06:10|2305.7|2304.2|2311.6|2307.6|2311.6|2307.6|2305.6|2302.9|14
1768442780000|2026-01-15 02:06:20|2311.3|2307.3|2309.1|2307.6|2311.3|2308.1|2309.1|2306.1|2
1768442790000|2026-01-15 02:06:30|2308.9|2307.4|2308.3|2306.8|2311.1|2307.7|2308.3|2306.6|9
1768442800000|2026-01-15 02:06:40|2306.8|2302.8|2309.6|2305.6|2309.6|2305.6|2305.3|2302.1|16
1768442810000|2026-01-15 02:06:50|2309.7|2305.7|2314.5|2310.5|2314.5|2310.5|2309.7|2305.7|2
1768442820000|2026-01-15 02:07:00|2313.5|2312|2314|2312.5|2317.7|2313.7|2313.5|2310.6|13
1768442830000|2026-01-15 02:07:10|2313.9|2309.9|2310.9|2306.9|2316.3|2312.3|2310.9|2306.9|8
1768442840000|2026-01-15 02:07:20|2310.7|2306.7|2310.9|2306.9|2311.8|2307.8|2309.3|2306.3|2
1768442850000|2026-01-15 02:07:30|2309.5|2305.5|2312.2|2308.2|2312.3|2308.3|2309.2|2305.5|6
1768442860000|2026-01-15 02:07:40|2312.4|2308.4|2312.7|2308.7|2314|2310.5|2312|2308.4|1
1768442870000|2026-01-15 02:07:50|2313.1|2309.1|2314.1|2310.1|2314.3|2310.3|2313|2309|0
1768442880000|2026-01-15 02:08:00|2312.1|2310.6|2310.1|2306.1|2312.1|2310.6|2309.8|2305.8|3
1768442890000|2026-01-15 02:08:10|2310.3|2306.3|2313.8|2309.8|2313.8|2309.8|2309.4|2306|5
1768442900000|2026-01-15 02:08:20|2313.6|2309.6|2315.8|2311.8|2315.8|2311.8|2313.5|2309.5|0
1768442910000|2026-01-15 02:08:30|2315.6|2311.6|2315.1|2311.1|2315.8|2311.8|2314|2310|3
1768442920000|2026-01-15 02:08:40|2315.6|2311.6|2315.5|2311.5|2315.9|2311.9|2315.3|2311.3|1
1768442930000|2026-01-15 02:08:50|2315.3|2311.3|2317.5|2313.5|2317.5|2313.5|2314.2|2310.2|5
1768442940000|2026-01-15 02:09:00|2317.1|2313.1|2317|2313|2317.2|2313.2|2317|2313|1
1768442950000|2026-01-15 02:09:10|2315.5|2314|2314.8|2310.8|2315.5|2314|2314.2|2310.2|1
1768442960000|2026-01-15 02:09:20|2314.7|2310.7|2316.1|2312.1|2316.7|2313.4|2312.8|2309.6|2
1768442970000|2026-01-15 02:09:30|2316.2|2312.2|2316.2|2312.2|2317.5|2313.5|2315.7|2311.7|3
1768442980000|2026-01-15 02:09:40|2315.7|2311.7|2317.1|2313.1|2319|2316.7|2315.7|2311.7|5
1768442990000|2026-01-15 02:09:50|2316.8|2312.8|2315.6|2311.6|2317.2|2313.2|2315.6|2311.6|2
1768443000000|2026-01-15 02:10:00|2315.4|2311.4|2311.7|2307.7|2315.4|2311.4|2311.1|2307.1|3
1768443010000|2026-01-15 02:10:10|2308.7|2304.7|2312.7|2308.7|2312.7|2308.7|2308.7|2304.7|6
1768443020000|2026-01-15 02:10:20|2312.8|2308.8|2314|2310|2314|2310.5|2312|2308.8|1
1768443030000|2026-01-15 02:10:30|2314.2|2310.2|2316|2312|2316.1|2312.1|2313.9|2309.9|3
1768443040000|2026-01-15 02:10:40|2316.1|2312.1|2319.8|2315.8|2320.4|2316.4|2316|2312|12
1768443050000|2026-01-15 02:10:50|2319.2|2315.2|2318.4|2314.4|2319.2|2315.2|2316.8|2312.8|31
1768443060000|2026-01-15 02:11:00|2318.7|2314.7|2316.7|2312.7|2318.7|2314.7|2316.7|2312.7|1
1768443070000|2026-01-15 02:11:10|2316.4|2312.4|2316.3|2312.3|2316.6|2312.6|2316.1|2312.1|5
1768443080000|2026-01-15 02:11:20|2316.2|2312.2|2316.5|2312.5|2316.8|2314.3|2315.8|2311.9|1
1768443090000|2026-01-15 02:11:30|2316.7|2312.7|2318.6|2314.6|2318.8|2314.8|2316.7|2312.7|4
1768443100000|2026-01-15 02:11:40|2318.5|2314.5|2318.3|2314.3|2318.6|2314.6|2318.3|2314.3|0
1768443110000|2026-01-15 02:11:50|2318.4|2314.4|2316.4|2312.4|2318.6|2314.7|2316.1|2312.1|1
1768443120000|2026-01-15 02:12:00|2316.3|2312.3|2317.2|2313.2|2317.5|2313.5|2315.3|2311.3|7
1768443130000|2026-01-15 02:12:10|2317.3|2313.3|2315|2311|2317.3|2313.5|2315|2311|1
1768443140000|2026-01-15 02:12:20|2315.8|2311.8|2312|2310.5|2315.8|2311.8|2312|2309.3|4
1768443150000|2026-01-15 02:12:30|2312.1|2310.6|2317.5|2313.5|2317.8|2313.8|2312.1|2310.6|4
1768443160000|2026-01-15 02:12:40|2317.7|2313.7|2320.4|2316.4|2322.1|2318.1|2316.9|2312.9|13
1768443170000|2026-01-15 02:12:50|2320.2|2316.2|2320.2|2316.2|2320.6|2316.6|2319.3|2315.3|0
1768443180000|2026-01-15 02:13:00|2320|2316|2317.2|2313.2|2320|2316|2316.7|2312.7|1
1768443190000|2026-01-15 02:13:10|2316.8|2312.8|2317.9|2313.9|2318.2|2314.2|2316.8|2312.8|0
1768443200000|2026-01-15 02:13:20|2315.7|2314.2|2318|2314|2318|2314.9|2315.7|2312.5|3
1768443210000|2026-01-15 02:13:30|2317.9|2313.9|2317.7|2313.7|2317.9|2313.9|2317.4|2313.4|0
1768443230000|2026-01-15 02:13:50|2317.8|2313.8|2318.4|2314.4|2318.8|2314.8|2317.8|2313.8|3
1768443240000|2026-01-15 02:14:00|2318.6|2314.6|2314.5|2310.5|2318.6|2314.6|2314|2310|5
1768443250000|2026-01-15 02:14:10|2314.7|2310.7|2315|2311|2315.1|2311.1|2314.4|2310.4|0
1768443260000|2026-01-15 02:14:20|2315.2|2311.2|2318.3|2314.3|2318.3|2314.3|2315.2|2311.2|1
1768443270000|2026-01-15 02:14:30|2318.2|2314.2|2319.7|2315.7|2319.7|2315.7|2317.9|2313.9|2
1768443280000|2026-01-15 02:14:40|2319.8|2315.8|2321.4|2317.4|2321.4|2317.4|2319.8|2315.8|1
1768443290000|2026-01-15 02:14:50|2319.6|2315.6|2319|2315|2319.7|2315.7|2317.7|2313.7|2
1768443300000|2026-01-15 02:15:00|2318.8|2314.8|2318.5|2314.5|2319.2|2315.2|2317.5|2313.5|1
1768443310000|2026-01-15 02:15:10|2318.4|2314.4|2318.5|2314.5|2318.5|2314.5|2318.4|2314.4|0
1768443320000|2026-01-15 02:15:20|2318.8|2314.8|2316|2312|2318.8|2314.8|2316|2312|3
1768443330000|2026-01-15 02:15:30|2316.3|2312.3|2314.5|2310.5|2316.3|2312.5|2314|2310.4|1
1768443340000|2026-01-15 02:15:40|2314.3|2310.3|2314.7|2310.7|2315.1|2311.1|2314.2|2310.2|0
1768443350000|2026-01-15 02:15:50|2312.4|2310.9|2312.1|2310.6|2312.4|2310.9|2312|2310.5|2
1768443360000|2026-01-15 02:16:00|2312.2|2310.7|2313.9|2309.9|2313.9|2310.7|2312.2|2309.6|9
1768443370000|2026-01-15 02:16:10|2312.3|2310.8|2313.8|2309.8|2315.7|2311.7|2312.3|2309.2|3
1768443380000|2026-01-15 02:16:20|2314.1|2310.1|2313.1|2309.1|2314.5|2310.5|2313|2309|0
1768443390000|2026-01-15 02:16:30|2314|2310|2314.5|2310.5|2314.6|2310.6|2314|2310|2
1768443400000|2026-01-15 02:16:40|2314.4|2310.4|2314.8|2310.8|2316.7|2312.7|2314|2310|0
1768443410000|2026-01-15 02:16:50|2314.7|2310.7|2313.9|2309.9|2315|2311|2313.8|2309.8|0
1768443420000|2026-01-15 02:17:00|2313.8|2309.8|2313.3|2309.3|2314.1|2310.1|2312.8|2308.8|3
1768443430000|2026-01-15 02:17:10|2313.4|2309.4|2312.3|2308.3|2313.6|2309.6|2311.8|2307.8|0
1768443440000|2026-01-15 02:17:20|2311.8|2307.8|2312.7|2308.7|2312.7|2308.7|2309.2|2307.7|5
1768443450000|2026-01-15 02:17:30|2312.4|2308.4|2312|2308|2312.4|2308.4|2311.9|2307.9|0
1768443460000|2026-01-15 02:17:40|2311.9|2307.9|2310.1|2308.6|2311.9|2308.6|2310.1|2307.8|0
1768443480000|2026-01-15 02:18:00|2310.6|2306.6|2310.5|2306.5|2310.8|2306.8|2310.1|2306.1|2
1768443490000|2026-01-15 02:18:10|2310.3|2306.3|2312.4|2308.4|2312.4|2308.4|2310.3|2306.3|3
1768443500000|2026-01-15 02:18:20|2311.3|2307.3|2312.2|2310.7|2313.7|2310.7|2311.3|2307.3|3
1768443510000|2026-01-15 02:18:30|2313.8|2309.8|2313.3|2309.3|2313.8|2310.6|2312.1|2308.6|2
1768443520000|2026-01-15 02:18:40|2318|2314|2318.7|2314.7|2318.9|2314.9|2317.8|2313.8|1
1768443530000|2026-01-15 02:18:50|2318.4|2314.4|2315.4|2311.4|2318.4|2314.4|2315.4|2311.4|2
1768443540000|2026-01-15 02:19:00|2315.3|2311.3|2314.4|2310.4|2315.3|2311.3|2314|2310|0
1768443550000|2026-01-15 02:19:10|2313.8|2309.8|2315.8|2311.8|2315.8|2312|2313.5|2309.7|3
1768443560000|2026-01-15 02:19:20|2316.2|2312.2|2315.4|2311.4|2316.2|2312.2|2314.8|2310.8|0
1768443570000|2026-01-15 02:19:30|2315.9|2311.9|2315.5|2311.5|2316.1|2312.1|2315.4|2311.4|0
1768443580000|2026-01-15 02:19:40|2315.4|2311.4|2313.8|2309.8|2315.4|2311.4|2312.4|2308.4|5
1768443590000|2026-01-15 02:19:50|2314|2310|2314.5|2310.5|2314.5|2310.5|2314|2310|0
1768443600000|2026-01-15 02:20:00|2314.4|2310.4|2314.2|2310.2|2314.6|2310.6|2314.1|2310.1|0
1768443610000|2026-01-15 02:20:10|2314.3|2310.3|2314.4|2310.4|2314.7|2310.7|2314.2|2310.2|0
1768443620000|2026-01-15 02:20:20|2314.3|2310.3|2312.9|2308.9|2314.3|2310.3|2312.9|2308.9|1
1768443630000|2026-01-15 02:20:30|2312.8|2308.8|2313.3|2309.3|2313.3|2310.1|2311.4|2308.8|0
1768443640000|2026-01-15 02:20:40|2313.2|2309.2|2315.1|2311.1|2315.1|2311.1|2311.5|2308.9|2
1768443650000|2026-01-15 02:20:50|2315.2|2311.2|2314.8|2310.8|2316|2312|2314.3|2310.3|1
1768443660000|2026-01-15 02:21:00|2314.9|2310.9|2311.9|2307.9|2314.9|2310.9|2311.9|2307.9|2
1768443670000|2026-01-15 02:21:10|2313|2309|2311.6|2307.6|2313|2309|2311.5|2307.5|0
1768443680000|2026-01-15 02:21:20|2310|2308.5|2310.2|2306.2|2310.5|2308.5|2309.6|2305.6|7
1768443690000|2026-01-15 02:21:30|2310.3|2306.3|2309.5|2305.5|2312.3|2308.3|2309.5|2305.5|2
1768443700000|2026-01-15 02:21:40|2306.6|2305.1|2304.3|2300.3|2308.3|2305.1|2304|2300|16
1768443710000|2026-01-15 02:21:50|2304|2300|2300.6|2296.6|2304|2300|2300.6|2296.6|7
1768443720000|2026-01-15 02:22:00|2300.7|2296.7|2299.6|2295.6|2301|2297|2298.9|2294.9|5
1768443730000|2026-01-15 02:22:10|2300.1|2296.1|2300|2296|2300.4|2298|2299.5|2295.8|2
1768443740000|2026-01-15 02:22:20|2300.2|2296.2|2302.4|2298.4|2302.6|2298.7|2299.2|2295.2|18
1768443750000|2026-01-15 02:22:30|2302.2|2298.2|2304.1|2300.1|2304.8|2300.8|2301.8|2297.8|7
1768443760000|2026-01-15 02:22:40|2304|2300|2303.9|2299.9|2304|2300|2303.2|2299.2|2
1768443770000|2026-01-15 02:22:50|2303.4|2299.4|2303.2|2299.2|2304.7|2301|2302.4|2298.7|4
1768443780000|2026-01-15 02:23:00|2301.3|2297.3|2303.2|2299.2|2303.6|2299.6|2299.8|2297.3|8
1768443790000|2026-01-15 02:23:10|2303.4|2299.4|2302.8|2298.8|2303.4|2299.4|2300.6|2297.3|4
1768443800000|2026-01-15 02:23:20|2303|2299|2302.3|2298.3|2303.5|2299.5|2302.3|2298.3|1
1768443810000|2026-01-15 02:23:30|2302.5|2298.5|2302.7|2298.7|2303.3|2299.3|2302.5|2298.5|0
1768443820000|2026-01-15 02:23:40|2302.8|2298.8|2302.5|2298.5|2302.9|2298.9|2302.5|2298.5|0
1768443830000|2026-01-15 02:23:50|2302.7|2298.7|2302|2298|2302.8|2298.8|2300.2|2297.7|1
1768443840000|2026-01-15 02:24:00|2301.8|2297.8|2300.7|2296.7|2303.4|2299.4|2300.7|2296.7|8
1768443850000|2026-01-15 02:24:10|2301.3|2297.3|2302.2|2298.2|2302.4|2298.4|2301.2|2297.2|2
1768443860000|2026-01-15 02:24:20|2302.8|2298.8|2301|2297|2302.8|2298.8|2299.5|2295.5|3
1768443870000|2026-01-15 02:24:30|2300.7|2296.7|2301.2|2297.2|2301.2|2297.9|2299.4|2296.7|2
1768443880000|2026-01-15 02:24:40|2301.3|2297.3|2303|2299|2303.1|2300.6|2301.3|2297.3|2
1768443890000|2026-01-15 02:24:50|2302.9|2298.9|2299|2295|2302.9|2298.9|2299|2295|3
1768443900000|2026-01-15 02:25:00|2298.9|2294.9|2299.2|2295.2|2299.6|2295.6|2298.6|2294.6|1
1768443910000|2026-01-15 02:25:10|2299.3|2295.3|2300.4|2296.4|2301.8|2297.8|2299.3|2295.3|2
1768443920000|2026-01-15 02:25:20|2300.9|2296.9|2301.7|2297.7|2301.8|2297.8|2300.3|2296.3|0
1768443930000|2026-01-15 02:25:30|2301.5|2297.5|2301|2297|2301.5|2297.5|2300.4|2296.4|0
1768443940000|2026-01-15 02:25:40|2301.2|2297.2|2303.7|2299.7|2303.7|2299.7|2301.2|2297.2|2
1768443950000|2026-01-15 02:25:50|2304|2300|2307.3|2303.3|2307.8|2303.8|2304|2300|1
1768443960000|2026-01-15 02:26:00|2306.7|2302.7|2306.3|2302.3|2306.7|2302.7|2305.1|2301.1|4
1768443970000|2026-01-15 02:26:10|2306|2302|2307.3|2303.3|2308.1|2304.1|2306|2302|0
1768443980000|2026-01-15 02:26:20|2307.2|2303.2|2307.1|2303.1|2307.2|2303.2|2307.1|2303.1|0
1768443990000|2026-01-15 02:26:30|2305.1|2301.1|2305|2301|2305.5|2301.5|2305|2301|1
1768444000000|2026-01-15 02:26:40|2303.2|2301.7|2303.9|2299.9|2303.9|2301.7|2303.2|2299.9|0
1768444010000|2026-01-15 02:26:50|2304.7|2300.7|2310.2|2306.2|2310.2|2306.2|2304.7|2300.7|2
1768444020000|2026-01-15 02:27:00|2310.1|2306.1|2310.2|2306.2|2310.2|2306.2|2310|2306|0
1768444030000|2026-01-15 02:27:10|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.2|2306.2|1
1768444040000|2026-01-15 02:27:20|2311.2|2307.2|2312.1|2308.1|2312.1|2309.5|2311|2307|1
1768444050000|2026-01-15 02:27:30|2311.8|2307.8|2311.9|2307.9|2311.9|2307.9|2311.8|2307.8|0
1768444060000|2026-01-15 02:27:40|2311.8|2307.8|2311|2307|2311.8|2307.8|2311|2307|0
1768444070000|2026-01-15 02:27:50|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|0
1768444080000|2026-01-15 02:28:00|2311|2307|2311.8|2307.8|2312|2308|2311|2307|0
1768444090000|2026-01-15 02:28:10|2310|2308.5|2310.3|2306.3|2310.3|2308.5|2310|2306.3|1
1768444100000|2026-01-15 02:28:20|2310.1|2306.1|2310.2|2306.2|2310.2|2306.2|2309.8|2305.8|0
1768444110000|2026-01-15 02:28:30|2310.4|2306.4|2309.7|2305.7|2310.5|2306.5|2309.7|2305.7|0
1768444120000|2026-01-15 02:28:40|2308.9|2304.9|2309.2|2305.2|2309.6|2305.6|2308.9|2304.9|0
1768444130000|2026-01-15 02:28:50|2309.3|2305.3|2308.1|2304.1|2309.3|2305.3|2308.1|2304.1|3
1768444140000|2026-01-15 02:29:00|2308.8|2304.8|2309.4|2305.4|2310|2306|2308.8|2304.8|1
1768444150000|2026-01-15 02:29:10|2309.5|2305.5|2310.4|2306.4|2310.4|2306.4|2309.5|2305.5|1
1768444160000|2026-01-15 02:29:20|2310.5|2306.5|2313.6|2309.6|2313.7|2309.7|2310.5|2306.5|5
1768444170000|2026-01-15 02:29:30|2313.5|2309.5|2313.5|2309.5|2314.1|2310.1|2313.1|2309.1|1
1768444180000|2026-01-15 02:29:40|2313.4|2309.4|2312.3|2308.3|2313.4|2309.4|2312.3|2308.3|0
1768444190000|2026-01-15 02:29:50|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|0
1768444200000|2026-01-15 02:30:00|2312.1|2308.1|2314.7|2310.7|2314.7|2310.7|2310.3|2306.3|4
1768444210000|2026-01-15 02:30:10|2314.6|2310.6|2317.1|2313.1|2317.1|2313.1|2314.3|2310.3|1
1768444220000|2026-01-15 02:30:20|2317.8|2313.8|2321.2|2317.2|2321.2|2317.2|2317.4|2313.7|10
1768444230000|2026-01-15 02:30:30|2320|2318.5|2323.9|2319.9|2324.2|2320.2|2320|2318|5
1768444240000|2026-01-15 02:30:40|2324.1|2320.1|2323.9|2319.9|2324.6|2320.6|2323.7|2319.7|2
1768444250000|2026-01-15 02:30:50|2323.8|2319.8|2320.1|2316.1|2324.5|2320.5|2319.5|2315.5|4
1768444260000|2026-01-15 02:31:00|2320.2|2316.2|2319.6|2315.6|2320.2|2316.2|2318.9|2314.9|3
1768444270000|2026-01-15 02:31:10|2319.7|2315.7|2318.2|2314.2|2320|2316|2318.2|2314.2|2
1768444280000|2026-01-15 02:31:20|2318.3|2314.3|2319.8|2315.8|2319.8|2316.5|2318|2314.2|1
1768444290000|2026-01-15 02:31:30|2319.6|2315.6|2319.8|2315.8|2320|2316|2319.6|2315.6|0
1768444300000|2026-01-15 02:31:40|2319.7|2315.7|2319|2315|2319.7|2316.2|2317.7|2314.5|3
1768444310000|2026-01-15 02:31:50|2318.9|2314.9|2318.7|2314.7|2318.9|2314.9|2318.4|2314.4|3
1768444320000|2026-01-15 02:32:00|2320.3|2316.3|2320.9|2316.9|2321|2317|2318.5|2315|4
1768444330000|2026-01-15 02:32:10|2321.2|2317.2|2317|2313|2321.5|2317.5|2317|2313|5
1768444340000|2026-01-15 02:32:20|2316.9|2312.9|2316|2312|2317.3|2313.3|2315.8|2311.8|6
1768444350000|2026-01-15 02:32:30|2315.7|2311.7|2318.1|2314.1|2318.9|2314.9|2315.3|2311.3|4
1768444360000|2026-01-15 02:32:40|2318.4|2314.4|2317.8|2313.8|2318.5|2315.6|2317|2313.4|3
1768444370000|2026-01-15 02:32:50|2317.6|2313.6|2316|2312|2317.6|2313.6|2315.1|2311.1|3
1768444380000|2026-01-15 02:33:00|2315.7|2311.7|2316|2312|2316|2312|2314|2310|0
1768444390000|2026-01-15 02:33:10|2317.1|2313.1|2315.3|2311.3|2317.1|2313.1|2315|2311|3
1768444400000|2026-01-15 02:33:20|2315.5|2311.5|2314.9|2313.4|2315.5|2313.4|2314.8|2310.8|1
1768444410000|2026-01-15 02:33:30|2315.7|2311.7|2317.2|2313.2|2317.4|2313.4|2313.5|2309.5|1
1768444420000|2026-01-15 02:33:40|2315.5|2311.5|2315.8|2311.8|2316.1|2312.1|2315.5|2311.5|5
1768444430000|2026-01-15 02:33:50|2315.5|2311.5|2313|2309|2315.7|2311.7|2312.8|2308.8|2
1768444440000|2026-01-15 02:34:00|2313.2|2309.2|2313.1|2309.1|2313.2|2309.2|2312.1|2308.1|1
1768444450000|2026-01-15 02:34:10|2312|2310.5|2313|2309|2313.1|2310.5|2312|2308.9|4
1768444460000|2026-01-15 02:34:20|2313.1|2309.1|2311.9|2310.4|2313.1|2310.5|2311.9|2309|0
1768444470000|2026-01-15 02:34:30|2312|2310.5|2315.5|2311.5|2315.8|2311.8|2312|2309.7|3
1768444480000|2026-01-15 02:34:40|2315.9|2311.9|2315.9|2311.9|2316.1|2312.1|2315.2|2311.2|0
1768444490000|2026-01-15 02:34:50|2316.3|2312.3|2317.2|2313.2|2317.2|2313.9|2315.4|2312|0
1768444500000|2026-01-15 02:35:00|2316.9|2312.9|2315.9|2314.4|2318|2315.4|2315.9|2312.8|0
1768444510000|2026-01-15 02:35:10|2317|2313|2317.4|2313.4|2317.5|2314.4|2315.9|2312.8|0
1768444520000|2026-01-15 02:35:20|2317.2|2313.2|2316.7|2312.7|2318|2314|2316.7|2312.7|1
1768444530000|2026-01-15 02:35:30|2314.9|2310.9|2316.3|2312.3|2316.7|2312.7|2313.5|2309.5|32
1768444540000|2026-01-15 02:35:40|2316.2|2312.2|2314.4|2310.4|2316.2|2312.2|2314.2|2310.2|2
1768444550000|2026-01-15 02:35:50|2314.5|2310.5|2315.4|2311.4|2315.6|2312.1|2313.1|2310.1|2
1768444560000|2026-01-15 02:36:00|2315.5|2311.5|2311|2307|2315.5|2311.5|2311|2307|5
1768444570000|2026-01-15 02:36:10|2311.5|2307.5|2312|2308|2312|2308|2311.5|2307.5|1
1768444580000|2026-01-15 02:36:20|2311.9|2307.9|2310.6|2306.6|2311.9|2309.5|2310.5|2306.5|1
1768444590000|2026-01-15 02:36:30|2310.9|2306.9|2310.9|2306.9|2311.7|2307.9|2309.4|2305.9|6
1768444600000|2026-01-15 02:36:40|2310.8|2306.8|2311.1|2309.6|2311.9|2309.7|2310.8|2306.8|2
1768444610000|2026-01-15 02:36:50|2312.2|2308.2|2311.4|2307.4|2312.2|2309.6|2311.1|2307.1|0
1768444620000|2026-01-15 02:37:00|2311|2307|2309.9|2305.9|2311|2307|2309.6|2305.6|0
1768444630000|2026-01-15 02:37:10|2309.8|2305.8|2308.7|2304.7|2310.8|2306.8|2308.7|2304.7|1
1768444640000|2026-01-15 02:37:20|2309.3|2305.3|2305.1|2303.6|2310|2306|2305.1|2302.1|6
1768444650000|2026-01-15 02:37:30|2305|2303.5|2308.1|2304.1|2308.6|2304.6|2304.3|2301.8|5
1768444660000|2026-01-15 02:37:40|2307.6|2303.6|2306.7|2302.7|2307.9|2303.9|2306|2302|2
1768444670000|2026-01-15 02:37:50|2306.6|2302.6|2307.9|2303.9|2308.6|2304.6|2306.4|2302.4|2
1768444680000|2026-01-15 02:38:00|2307.4|2303.4|2306.7|2302.7|2307.7|2303.7|2306.3|2302.3|0
1768444690000|2026-01-15 02:38:10|2306.9|2302.9|2307.4|2303.4|2307.4|2303.4|2306.8|2302.8|0
1768444700000|2026-01-15 02:38:20|2307.3|2303.3|2307.8|2303.8|2308|2304|2307|2303|1
1768444710000|2026-01-15 02:38:30|2307.9|2303.9|2310.3|2306.3|2310.6|2306.6|2307.5|2303.5|1
1768444720000|2026-01-15 02:38:40|2310.4|2306.4|2310.5|2306.5|2310.6|2306.6|2309.2|2305.2|2
1768444730000|2026-01-15 02:38:50|2310.3|2306.3|2310.8|2306.8|2311.1|2307.1|2310.3|2306.3|0
1768444740000|2026-01-15 02:39:00|2310.7|2306.7|2310.1|2306.1|2310.7|2306.7|2309.4|2305.4|1
1768444750000|2026-01-15 02:39:10|2310|2306|2308.7|2304.7|2310|2306|2308.7|2304.7|0
1768444760000|2026-01-15 02:39:20|2308.8|2304.8|2306.9|2302.9|2308.8|2304.8|2306.9|2302.9|1
1768444770000|2026-01-15 02:39:30|2306|2302|2306.8|2302.8|2306.8|2302.8|2306|2302|2
1768444780000|2026-01-15 02:39:40|2306.5|2302.5|2306.9|2302.9|2307|2303|2306.5|2302.5|3
1768444790000|2026-01-15 02:39:50|2307|2303|2307.2|2303.2|2307.2|2303.2|2307|2303|2
1768444800000|2026-01-15 02:40:00|2305.9|2304.4|2307.1|2303.1|2307.2|2304.4|2305.9|2302.9|1
1768444810000|2026-01-15 02:40:10|2306.1|2304.6|2306.3|2304.8|2307.2|2304.8|2306|2302.9|1
1768444820000|2026-01-15 02:40:20|2304.1|2302.6|2304.3|2302.8|2304.3|2302.8|2304.1|2302.6|8
1768444830000|2026-01-15 02:40:30|2303.6|2302.1|2311|2307|2311.2|2308.7|2303.6|2302.1|28
1768444840000|2026-01-15 02:40:40|2310|2308.5|2313.9|2309.9|2314.1|2310.1|2310|2308.5|3
1768444850000|2026-01-15 02:40:50|2313.7|2309.7|2312.4|2308.4|2313.7|2309.7|2312.4|2308.4|0
1768444860000|2026-01-15 02:41:00|2312.2|2308.2|2312.1|2308.1|2313|2309|2312.1|2308.1|0
1768444870000|2026-01-15 02:41:10|2312.2|2308.2|2312.1|2308.1|2313.5|2309.5|2312.1|2308.1|0
1768444880000|2026-01-15 02:41:20|2311.9|2307.9|2312|2308|2312.2|2308.2|2311.7|2307.7|1
1768444890000|2026-01-15 02:41:30|2311.9|2307.9|2312.2|2308.2|2313.6|2309.6|2311.6|2307.6|0
1768444900000|2026-01-15 02:41:40|2312.3|2308.3|2312.7|2308.7|2312.7|2308.7|2312.3|2308.3|0
1768444910000|2026-01-15 02:41:50|2312.6|2308.6|2312.7|2308.7|2312.9|2308.9|2310.7|2306.7|7
1768444920000|2026-01-15 02:42:00|2312.8|2308.8|2312.6|2308.6|2313|2309|2312.6|2308.6|0
1768444930000|2026-01-15 02:42:10|2311.2|2309.7|2315.3|2311.3|2316.5|2312.5|2311.1|2309.6|2
1768444940000|2026-01-15 02:42:20|2315.2|2311.2|2314.2|2310.2|2315.2|2311.2|2312.7|2310.2|0
1768444950000|2026-01-15 02:42:30|2312.7|2311.2|2314.6|2310.6|2314.8|2311.2|2312.7|2309.9|0
1768444960000|2026-01-15 02:42:40|2314.5|2310.5|2313.4|2309.4|2314.7|2310.7|2313.4|2309.4|2
1768444970000|2026-01-15 02:42:50|2313.3|2309.3|2310.8|2306.8|2313.3|2309.3|2310.6|2306.6|0
1768444980000|2026-01-15 02:43:00|2311|2307|2311|2307|2311|2307.1|2308.3|2305.1|1
1768444990000|2026-01-15 02:43:10|2310|2308.5|2309.9|2305.9|2312.9|2308.9|2309.9|2305.9|5
1768445000000|2026-01-15 02:43:20|2309.8|2305.8|2310.8|2306.8|2311.1|2307.1|2309.8|2305.8|0
1768445010000|2026-01-15 02:43:30|2311|2307|2311.1|2307.1|2311.5|2307.5|2311|2307|0
1768445020000|2026-01-15 02:43:40|2311.2|2307.2|2308.5|2304.5|2311.4|2307.4|2307.5|2303.5|4
1768445030000|2026-01-15 02:43:50|2308.3|2304.3|2315.2|2311.2|2315.9|2311.9|2307.9|2303.9|3
1768445040000|2026-01-15 02:44:00|2315.4|2311.4|2314.8|2310.8|2315.4|2311.4|2314.8|2310.8|0
1768445050000|2026-01-15 02:44:10|2314.7|2310.7|2313.2|2309.2|2314.8|2311.7|2312.9|2308.9|2
1768445060000|2026-01-15 02:44:20|2313.6|2309.6|2313.8|2309.8|2314.2|2310.2|2313.6|2309.6|0
1768445070000|2026-01-15 02:44:30|2313.6|2309.6|2312.5|2308.5|2313.7|2309.7|2312|2308|0
1768445080000|2026-01-15 02:44:40|2312.7|2308.7|2311.9|2307.9|2312.7|2308.7|2311.4|2307.4|0
1768445090000|2026-01-15 02:44:50|2312|2308|2312.7|2308.7|2313.9|2309.9|2312|2308|0
1768445100000|2026-01-15 02:45:00|2312.6|2308.6|2312.4|2308.4|2313|2309|2312.4|2308.4|0
1768445110000|2026-01-15 02:45:10|2312.3|2308.3|2312|2308|2312.4|2308.4|2311.4|2307.4|0
1768445120000|2026-01-15 02:45:20|2311.9|2307.9|2309.9|2305.9|2311.9|2307.9|2309.5|2305.5|3
1768445130000|2026-01-15 02:45:30|2309.8|2305.8|2308|2304|2309.9|2305.9|2308|2304|0
1768445140000|2026-01-15 02:45:40|2307.9|2303.9|2308.5|2304.5|2309.4|2305.4|2307.8|2303.8|2
1768445150000|2026-01-15 02:45:50|2308.7|2304.7|2309|2305|2309.4|2305.4|2308.4|2304.4|0
1768445160000|2026-01-15 02:46:00|2308.9|2304.9|2308.5|2304.5|2309|2305|2307.9|2303.9|0
1768445170000|2026-01-15 02:46:10|2308.3|2304.3|2312.4|2308.4|2312.4|2308.4|2308.3|2304.3|8
1768445180000|2026-01-15 02:46:20|2312.5|2308.5|2314.6|2310.6|2314.6|2312.2|2312.3|2308.3|1
1768445190000|2026-01-15 02:46:30|2314.1|2310.1|2314.2|2310.2|2314.5|2310.5|2314|2310|0
1768445200000|2026-01-15 02:46:40|2314|2310|2313.7|2309.7|2314.2|2310.2|2313.7|2309.7|0
1768445210000|2026-01-15 02:46:50|2313.6|2309.6|2311.5|2307.5|2313.7|2309.7|2311.5|2307.5|1
1768445220000|2026-01-15 02:47:00|2311.6|2307.6|2308.7|2304.7|2311.9|2307.9|2308.7|2304.7|1
1768445230000|2026-01-15 02:47:10|2308.4|2304.4|2308.5|2304.5|2308.6|2304.6|2308.1|2304.1|0
1768445240000|2026-01-15 02:47:20|2307.8|2303.8|2311.3|2307.3|2311.3|2308.7|2302.5|2298.5|17
1768445250000|2026-01-15 02:47:30|2311.5|2307.5|2310|2306|2311.8|2307.8|2309.4|2305.4|0
1768445260000|2026-01-15 02:47:40|2309.9|2305.9|2308.1|2304.1|2310.2|2306.2|2308.1|2304.1|1
1768445270000|2026-01-15 02:47:50|2308|2304|2308.7|2304.7|2309.2|2305.2|2307.6|2303.6|1
1768445280000|2026-01-15 02:48:00|2309|2305|2308.8|2304.8|2310.2|2306.2|2308.6|2304.6|1
1768445290000|2026-01-15 02:48:10|2309.7|2305.7|2309.4|2305.4|2310.3|2306.3|2308.6|2304.6|2
1768445300000|2026-01-15 02:48:20|2309.3|2305.3|2308.4|2304.4|2309.5|2305.5|2308.4|2304.4|1
1768445310000|2026-01-15 02:48:30|2307.6|2303.6|2307|2303|2308.2|2304.2|2306.8|2302.8|5
1768445320000|2026-01-15 02:48:40|2306.9|2302.9|2302.7|2298.7|2306.9|2302.9|2302.5|2298.5|3
1768445330000|2026-01-15 02:48:50|2304.5|2300.5|2300.6|2296.6|2304.5|2300.5|2300.4|2296.4|20
1768445340000|2026-01-15 02:49:00|2298.4|2296.9|2301|2297|2301.2|2298.5|2298.4|2295.7|2
1768445350000|2026-01-15 02:49:10|2301.1|2297.1|2305.9|2301.9|2305.9|2301.9|2300.1|2296.9|4
1768445360000|2026-01-15 02:49:20|2306|2302|2303.6|2299.6|2306.5|2302.5|2302.4|2298.4|2
1768445370000|2026-01-15 02:49:30|2304|2300|2305.1|2301.1|2305.1|2301.1|2304|2300|1
1768445380000|2026-01-15 02:49:40|2304.9|2300.9|2305.8|2301.8|2306.8|2302.8|2304.8|2300.8|1
1768445390000|2026-01-15 02:49:50|2305.9|2301.9|2306.6|2302.6|2307.6|2303.6|2305.8|2301.8|2
1768445400000|2026-01-15 02:50:00|2306.5|2302.5|2307.5|2303.5|2308.8|2304.8|2306.3|2302.3|2
1768445410000|2026-01-15 02:50:10|2307.3|2303.3|2308.3|2304.3|2308.6|2304.6|2307.1|2303.1|2
1768445420000|2026-01-15 02:50:20|2308.7|2304.7|2308.1|2304.1|2309|2305|2306.8|2302.8|1
1768445430000|2026-01-15 02:50:30|2308|2304|2307.7|2303.7|2308|2304|2307.5|2303.5|0
1768445440000|2026-01-15 02:50:40|2307.6|2303.6|2306.3|2302.3|2307.6|2303.6|2305.9|2301.9|1
1768445450000|2026-01-15 02:50:50|2306.1|2302.1|2304|2300|2306.2|2302.2|2301.7|2300|2
1768445460000|2026-01-15 02:51:00|2303.8|2299.8|2302.2|2298.2|2303.8|2299.8|2301.8|2297.8|1
1768445470000|2026-01-15 02:51:10|2302.3|2298.3|2301|2297|2302.4|2298.4|2301|2297|0
1768445480000|2026-01-15 02:51:20|2299.8|2295.8|2301.1|2297.1|2301.1|2299.1|2299.1|2295.1|3
1768445490000|2026-01-15 02:51:30|2300.6|2296.6|2299.2|2295.2|2301.1|2297.1|2299.2|2295.2|1
1768445500000|2026-01-15 02:51:40|2299.4|2295.4|2300.7|2296.7|2300.7|2296.7|2299.2|2295.2|1
1768445510000|2026-01-15 02:51:50|2300.2|2296.2|2301.7|2297.7|2301.7|2297.7|2297.7|2296|4
1768445520000|2026-01-15 02:52:00|2301.6|2297.6|2301.5|2297.5|2302.2|2298.2|2301.3|2297.3|0
1768445530000|2026-01-15 02:52:10|2301.6|2297.6|2300.7|2296.7|2302|2298.6|2300.1|2296.7|0
1768445540000|2026-01-15 02:52:20|2301.1|2297.1|2299.5|2295.5|2302|2298|2299.5|2295.5|1
1768445550000|2026-01-15 02:52:30|2299.6|2295.6|2300.1|2296.1|2301.8|2297.8|2299.6|2295.6|4
1768445560000|2026-01-15 02:52:40|2300.5|2296.5|2302.1|2298.1|2302.1|2298.1|2299.9|2295.9|3
1768445570000|2026-01-15 02:52:50|2301.5|2297.5|2301.8|2297.8|2302.5|2298.5|2301.5|2297.5|3
1768445580000|2026-01-15 02:53:00|2301.9|2297.9|2303.3|2299.3|2303.3|2299.3|2301.9|2297.9|0
1768445590000|2026-01-15 02:53:10|2303.4|2299.4|2303.9|2299.9|2303.9|2299.9|2302.5|2298.5|0
1768445600000|2026-01-15 02:53:20|2303.8|2299.8|2304.1|2300.1|2304.5|2300.5|2303.1|2299.1|2
1768445610000|2026-01-15 02:53:30|2304|2300|2303.3|2299.3|2304.4|2300.4|2303.1|2299.1|0
1768445620000|2026-01-15 02:53:40|2302.5|2298.5|2302.7|2298.7|2303.2|2299.2|2302|2298|0
1768445630000|2026-01-15 02:53:50|2302.8|2298.8|2303.1|2299.1|2303.4|2299.4|2302.2|2298.2|0
1768445640000|2026-01-15 02:54:00|2303.2|2299.2|2303.5|2299.5|2303.9|2299.9|2303|2299|1
1768445650000|2026-01-15 02:54:10|2303.8|2299.8|2302.4|2298.4|2303.9|2299.9|2302.4|2298.4|3
1768445660000|2026-01-15 02:54:20|2302.5|2298.5|2303.4|2299.4|2303.7|2299.7|2302.5|2298.5|0
1768445670000|2026-01-15 02:54:30|2303.3|2299.3|2303.8|2299.8|2303.9|2299.9|2303.2|2299.2|0
1768445680000|2026-01-15 02:54:40|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|2302.6|2298.6|2
1768445690000|2026-01-15 02:54:50|2304|2300|2304.1|2300.1|2304.1|2300.1|2304|2300|0
1768445700000|2026-01-15 02:55:00|2304|2300|2304.1|2300.1|2304.1|2300.1|2304|2300|0
1768445710000|2026-01-15 02:55:10|2304|2300|2303.2|2301.7|2304.1|2301.7|2303.2|2300|0
1768445720000|2026-01-15 02:55:20|2302.5|2298.5|2303|2299|2303.4|2299.4|2302.4|2298.4|2
1768445730000|2026-01-15 02:55:30|2303.1|2299.1|2304|2300|2304|2300|2302.8|2298.8|0
1768445740000|2026-01-15 02:55:40|2304.1|2300.1|2311.1|2307.1|2311.4|2307.4|2303.8|2299.8|14
1768445750000|2026-01-15 02:55:50|2311.2|2307.2|2310.2|2306.2|2313.2|2310.4|2309.8|2305.8|5
1768445760000|2026-01-15 02:56:00|2310.5|2306.5|2310.8|2306.8|2313.4|2309.4|2309.4|2305.4|10
1768445770000|2026-01-15 02:56:10|2309.8|2308.3|2312.4|2308.4|2312.4|2308.4|2309.8|2306.8|2
1768445780000|2026-01-15 02:56:20|2312.7|2308.7|2312.5|2308.5|2313.2|2309.2|2312.2|2308.2|0
1768445790000|2026-01-15 02:56:30|2312.7|2308.7|2312|2308|2312.7|2308.7|2311.5|2307.5|0
1768445800000|2026-01-15 02:56:40|2311.9|2307.9|2313.2|2309.2|2313.2|2309.9|2311.4|2307.9|1
1768445810000|2026-01-15 02:56:50|2311.5|2310|2312.1|2308.1|2312.1|2310.1|2311.4|2307.6|2
1768445820000|2026-01-15 02:57:00|2312|2308|2310.7|2306.7|2312.2|2309|2310.2|2306.2|1
1768445830000|2026-01-15 02:57:10|2310.6|2306.6|2311|2307|2311.3|2307.3|2310.1|2306.1|0
1768445840000|2026-01-15 02:57:20|2312.4|2308.4|2314.3|2310.3|2314.3|2310.3|2311.4|2308.1|8
1768445850000|2026-01-15 02:57:30|2314.4|2310.4|2314.4|2310.4|2314.4|2310.4|2314|2310|0
1768445860000|2026-01-15 02:57:40|2314.5|2310.5|2317|2313|2317.2|2313.2|2313.4|2310.5|1
1768445870000|2026-01-15 02:57:50|2317.1|2313.1|2318.9|2314.9|2318.9|2314.9|2316.6|2312.6|7
1768445880000|2026-01-15 02:58:00|2319|2315|2320|2316|2320.2|2316.2|2319|2315|5
1768445890000|2026-01-15 02:58:10|2319.9|2315.9|2318.6|2314.6|2319.9|2315.9|2317.7|2313.7|2
1768445900000|2026-01-15 02:58:20|2317.8|2313.8|2318.1|2314.1|2318.2|2314.2|2317.6|2313.6|1
1768445910000|2026-01-15 02:58:30|2316.5|2315|2315.3|2311.3|2317.8|2315|2315.3|2311.3|4
1768445920000|2026-01-15 02:58:40|2315.4|2311.4|2313.5|2309.5|2315.4|2311.4|2313.5|2309.5|1
1768445930000|2026-01-15 02:58:50|2312.3|2308.3|2313.3|2309.3|2313.3|2309.3|2312.3|2308.3|2
1768445940000|2026-01-15 02:59:00|2313.4|2309.4|2314.7|2310.7|2316.8|2312.8|2313.4|2309.4|5
1768445950000|2026-01-15 02:59:10|2314|2310|2313.6|2309.6|2314.3|2310.3|2313.5|2309.5|0
1768445960000|2026-01-15 02:59:20|2313.7|2309.7|2314.1|2310.1|2314.1|2310.1|2313.6|2309.6|0
1768445970000|2026-01-15 02:59:30|2314.4|2310.4|2313.5|2309.5|2314.8|2310.8|2313.5|2309.5|0
1768445980000|2026-01-15 02:59:40|2313.7|2309.7|2313.3|2309.3|2313.7|2309.7|2313|2309|0
1768445990000|2026-01-15 02:59:50|2312.7|2308.7|2313|2309|2313.2|2309.2|2312.5|2308.5|0
1768446000000|2026-01-15 03:00:00|2313.1|2309.1|2312.9|2308.9|2313.1|2309.1|2312.7|2308.7|0
1768446010000|2026-01-15 03:00:10|2312.8|2311.3|2318.3|2314.3|2318.3|2314.3|2312.8|2310.3|4
1768446020000|2026-01-15 03:00:20|2317|2315.5|2318.4|2314.4|2318.4|2316.6|2317|2313.7|14
1768446030000|2026-01-15 03:00:30|2318.7|2314.7|2319.8|2315.8|2319.8|2317.2|2318.7|2314.7|2
1768446040000|2026-01-15 03:00:40|2319.4|2315.4|2318.4|2314.4|2319.4|2316.6|2317.2|2313.2|4
1768446050000|2026-01-15 03:00:50|2318.3|2314.3|2318|2314|2318.4|2314.4|2317.7|2313.7|2
1768446060000|2026-01-15 03:01:00|2317.9|2313.9|2317.1|2313.1|2318|2316.1|2317.1|2313.1|3
1768446070000|2026-01-15 03:01:10|2317.5|2313.5|2317.3|2313.3|2317.5|2313.5|2316.9|2312.9|0
1768446080000|2026-01-15 03:01:20|2315.2|2313.7|2313|2309|2315.9|2313.7|2313|2309|11
1768446090000|2026-01-15 03:01:30|2311.5|2310|2309.8|2308.3|2312.4|2310.1|2309.8|2307.5|4
1768446100000|2026-01-15 03:01:40|2309.9|2308.4|2310|2306|2315.1|2311.1|2309.7|2305.7|2
1768446110000|2026-01-15 03:01:50|2309.9|2305.9|2310.8|2306.8|2310.9|2306.9|2308.5|2304.5|2
1768446120000|2026-01-15 03:02:00|2311.5|2307.5|2310.4|2306.4|2311.5|2307.5|2309.9|2305.9|1
1768446130000|2026-01-15 03:02:10|2310.6|2306.6|2311.4|2307.4|2312.2|2308.2|2310.6|2306.6|0
1768446140000|2026-01-15 03:02:20|2311.6|2307.6|2309.5|2305.5|2311.7|2308|2309.5|2305.5|6
1768446150000|2026-01-15 03:02:30|2309.7|2305.7|2311.8|2307.8|2311.9|2307.9|2309.7|2305.7|2
1768446160000|2026-01-15 03:02:40|2313.7|2309.7|2311|2307|2314.2|2310.2|2307.8|2305.4|16
1768446170000|2026-01-15 03:02:50|2310.7|2306.7|2310.1|2306.1|2310.9|2306.9|2307.9|2305.1|13
1768446180000|2026-01-15 03:03:00|2309.5|2305.5|2308.5|2304.5|2309.6|2305.6|2308|2304|2
1768446190000|2026-01-15 03:03:10|2308.4|2304.4|2308.5|2304.5|2308.5|2304.5|2307.8|2303.8|0
1768446200000|2026-01-15 03:03:20|2308.7|2304.7|2309|2305|2309.5|2305.6|2307.1|2304.7|3
1768446210000|2026-01-15 03:03:30|2309.9|2305.9|2309|2305|2309.9|2305.9|2309|2305|0
1768446220000|2026-01-15 03:03:40|2309.4|2305.4|2308.3|2304.3|2309.4|2305.4|2307.4|2303.4|2
1768446230000|2026-01-15 03:03:50|2308.1|2304.1|2308|2304|2309.4|2305.4|2308|2304|1
1768446240000|2026-01-15 03:04:00|2307.6|2303.6|2310.3|2306.3|2310.3|2306.3|2307.1|2303.1|1
1768446250000|2026-01-15 03:04:10|2310.2|2306.2|2310.2|2306.2|2310.4|2306.4|2309.1|2305.1|1
1768446260000|2026-01-15 03:04:20|2310.3|2306.3|2309.1|2305.1|2310.3|2306.3|2308|2304|0
1768446270000|2026-01-15 03:04:30|2309|2305|2307.1|2303.1|2309|2305|2307.1|2303.1|0
1768446280000|2026-01-15 03:04:40|2307|2303|2306.9|2302.9|2307.1|2303.1|2306.9|2302.9|1
1768446290000|2026-01-15 03:04:50|2305.9|2304.4|2304.9|2300.9|2307.6|2304.5|2304.9|2300.9|2
1768446300000|2026-01-15 03:05:00|2306.3|2302.3|2308.1|2304.1|2308.6|2304.6|2305.8|2301.8|1
1768446310000|2026-01-15 03:05:10|2307.9|2303.9|2305.1|2301.1|2307.9|2303.9|2304.8|2300.8|3
1768446320000|2026-01-15 03:05:20|2305|2301|2303.1|2299.1|2306.2|2302.2|2301.2|2299|6
1768446330000|2026-01-15 03:05:30|2302.9|2298.9|2305.1|2301.1|2305.1|2301.1|2302.7|2298.7|0
1768446340000|2026-01-15 03:05:40|2306.2|2302.2|2309.7|2305.7|2309.7|2305.7|2306|2302|7
1768446350000|2026-01-15 03:05:50|2309.9|2305.9|2308.9|2304.9|2309.9|2305.9|2307|2303|1
1768446360000|2026-01-15 03:06:00|2309|2305|2310|2306|2310.7|2306.7|2308.1|2305|4
1768446370000|2026-01-15 03:06:10|2309.8|2305.8|2311.3|2307.3|2311.3|2308|2309.5|2305.8|1
1768446380000|2026-01-15 03:06:20|2311.2|2307.2|2310.3|2306.3|2311.2|2307.2|2309.9|2305.9|2
1768446390000|2026-01-15 03:06:30|2307.8|2303.8|2309.3|2305.3|2310.4|2306.4|2307.8|2303.8|0
1768446400000|2026-01-15 03:06:40|2308.7|2304.7|2313.7|2309.7|2314.2|2310.2|2308.7|2304.7|3
1768446410000|2026-01-15 03:06:50|2314.2|2310.2|2313|2309|2314.2|2310.2|2313|2309|2
1768446420000|2026-01-15 03:07:00|2313.4|2309.4|2312.9|2308.9|2313.7|2309.7|2312.9|2308.9|2
1768446430000|2026-01-15 03:07:10|2313.2|2309.2|2313.6|2309.6|2313.6|2310.2|2311.6|2308.9|3
1768446440000|2026-01-15 03:07:20|2312.5|2311|2313.4|2309.4|2314.4|2311.1|2312.5|2309.4|3
1768446450000|2026-01-15 03:07:30|2313.2|2309.2|2313.4|2309.4|2314.3|2310.3|2313.2|2309.2|0
1768446460000|2026-01-15 03:07:40|2313.3|2309.3|2312.6|2308.6|2313.3|2309.3|2310.6|2306.6|0
1768446470000|2026-01-15 03:07:50|2312.7|2308.7|2313.1|2309.1|2313.1|2309.1|2312.4|2308.4|2
1768446480000|2026-01-15 03:08:00|2313.3|2309.3|2313.7|2309.7|2314.2|2310.2|2313.3|2309.3|0
1768446490000|2026-01-15 03:08:10|2313.3|2309.3|2313.9|2309.9|2314.3|2310.8|2312.3|2309.2|4
1768446500000|2026-01-15 03:08:20|2313.6|2309.6|2313.1|2309.1|2313.9|2309.9|2312.7|2308.7|0
1768446510000|2026-01-15 03:08:30|2312.7|2308.7|2311.3|2307.3|2313|2309|2310.3|2306.3|3
1768446520000|2026-01-15 03:08:40|2311.5|2307.5|2312.3|2308.3|2312.4|2309.8|2311.3|2307.5|0
1768446530000|2026-01-15 03:08:50|2312.4|2308.4|2313|2309|2313.8|2309.8|2311.2|2308.3|1
1768446540000|2026-01-15 03:09:00|2312.9|2308.9|2313.3|2309.3|2313.3|2310.7|2312.2|2308.7|0
1768446550000|2026-01-15 03:09:10|2313.2|2309.2|2312.8|2308.8|2313.2|2309.2|2310.3|2306.3|0
1768446560000|2026-01-15 03:09:20|2312.7|2308.7|2314.2|2312.7|2315.3|2312.7|2311.4|2308.7|3
1768446580000|2026-01-15 03:09:40|2314.5|2310.5|2313|2309|2314.5|2310.5|2313|2309|2
1768446590000|2026-01-15 03:09:50|2312.9|2308.9|2311.1|2307.1|2314|2310|2311.1|2307.1|1
1768446600000|2026-01-15 03:10:00|2311.3|2307.3|2311|2307|2312.3|2308.3|2310.8|2306.8|2
1768446610000|2026-01-15 03:10:10|2311.3|2307.3|2307.8|2303.8|2311.3|2307.9|2307.8|2303.8|1
1768446620000|2026-01-15 03:10:20|2307.9|2303.9|2308.6|2304.6|2308.7|2304.7|2306.8|2302.8|0
1768446630000|2026-01-15 03:10:30|2308.8|2304.8|2308.3|2304.3|2309.6|2305.6|2308.3|2304.3|1
1768446640000|2026-01-15 03:10:40|2308.2|2304.2|2307|2303|2308.2|2304.2|2306.9|2302.9|0
1768446650000|2026-01-15 03:10:50|2306.9|2302.9|2308.2|2304.2|2308.2|2304.8|2306.3|2302.7|1
1768446660000|2026-01-15 03:11:00|2308.4|2304.4|2309.3|2305.3|2309.5|2305.5|2308.4|2304.4|1
1768446670000|2026-01-15 03:11:10|2309.5|2305.5|2309.3|2305.3|2309.8|2306.2|2307.7|2305.3|1
1768446680000|2026-01-15 03:11:20|2309.4|2305.4|2311.1|2307.1|2311.1|2307.1|2309.4|2305.4|1
1768446690000|2026-01-15 03:11:30|2310.7|2306.7|2309.6|2305.6|2310.8|2306.8|2308.8|2304.8|0
1768446700000|2026-01-15 03:11:40|2310|2306|2309.4|2305.4|2310.6|2306.6|2309.4|2305.4|1
1768446710000|2026-01-15 03:11:50|2309|2305|2309.1|2305.1|2310.2|2306.2|2308.6|2304.6|2
1768446720000|2026-01-15 03:12:00|2309.2|2305.2|2308.1|2304.1|2309.8|2305.8|2308.1|2304.1|7
1768446730000|2026-01-15 03:12:10|2308|2304|2306.5|2305|2308.5|2305|2306.5|2303.8|0
1768446740000|2026-01-15 03:12:20|2308.2|2304.2|2306.3|2304.8|2308.2|2304.8|2306.3|2303.8|0
1768446750000|2026-01-15 03:12:30|2307.9|2303.9|2307.6|2303.6|2307.9|2305|2306.5|2303|3
1768446760000|2026-01-15 03:12:40|2307.8|2303.8|2307.9|2303.9|2308.7|2304.7|2306.6|2302.6|0
1768446770000|2026-01-15 03:12:50|2308|2304|2308|2304|2308.2|2304.2|2307.5|2303.5|0
1768446780000|2026-01-15 03:13:00|2307.7|2306.2|2305.9|2301.9|2307.7|2306.2|2304.6|2300.6|2
1768446790000|2026-01-15 03:13:10|2305.8|2301.8|2303.7|2299.7|2305.8|2304.3|2302.6|2298.6|2
1768446800000|2026-01-15 03:13:20|2303.5|2299.5|2303.3|2299.3|2303.8|2299.8|2303.2|2299.2|1
1768446810000|2026-01-15 03:13:30|2303.7|2299.7|2303.5|2299.5|2303.7|2299.7|2303.2|2299.2|0
1768446820000|2026-01-15 03:13:40|2303.4|2299.4|2301.4|2297.4|2303.4|2299.4|2301.4|2297.4|0
1768446830000|2026-01-15 03:13:50|2301.2|2297.2|2300.7|2296.7|2301.2|2297.2|2299.7|2295.7|1
1768446840000|2026-01-15 03:14:00|2300.9|2296.9|2301.8|2297.8|2301.9|2297.9|2300.8|2296.8|4
1768446850000|2026-01-15 03:14:10|2302|2298|2300.8|2299.3|2302|2299.3|2299.9|2295.9|1
1768446860000|2026-01-15 03:14:20|2301.2|2297.2|2299.9|2295.9|2301.5|2297.5|2299.4|2295.4|3
1768446870000|2026-01-15 03:14:30|2300|2296|2299.6|2295.6|2300.2|2296.2|2299.5|2295.5|5
1768446880000|2026-01-15 03:14:40|2299.8|2295.8|2298.1|2294.1|2299.8|2295.8|2296.6|2293.9|5
1768446890000|2026-01-15 03:14:50|2298|2294|2297.6|2293.6|2298|2294|2297.2|2293.2|2
1768446900000|2026-01-15 03:15:00|2297.1|2293.1|2297.6|2293.6|2297.7|2293.7|2295.4|2291.4|8
1768446910000|2026-01-15 03:15:10|2297.2|2293.2|2297.2|2293.2|2297.4|2293.4|2297.2|2293.2|3
1768446920000|2026-01-15 03:15:20|2297.3|2293.3|2300.3|2296.3|2300.3|2296.3|2296.3|2293.2|2
1768446930000|2026-01-15 03:15:30|2300.4|2296.4|2301.3|2297.3|2301.3|2297.3|2299.6|2295.6|0
1768446940000|2026-01-15 03:15:40|2301.4|2297.4|2302.1|2298.1|2302.5|2298.5|2301.4|2297.4|2
1768446950000|2026-01-15 03:15:50|2302|2298|2304|2300|2304|2300|2302|2298|2
1768446960000|2026-01-15 03:16:00|2303.6|2299.6|2302.9|2298.9|2303.6|2299.6|2302.6|2298.6|0
1768446970000|2026-01-15 03:16:10|2302.4|2298.4|2302.3|2298.3|2302.8|2298.8|2302.3|2298.3|0
1768446980000|2026-01-15 03:16:20|2302.4|2298.4|2302.9|2298.9|2303.2|2299.2|2302.3|2298.3|1
1768446990000|2026-01-15 03:16:30|2302.8|2298.8|2302.7|2298.7|2302.8|2298.8|2302.3|2298.3|0
1768447000000|2026-01-15 03:16:40|2302.9|2298.9|2302.1|2300.6|2303.6|2300.6|2302.1|2298.5|3
1768447010000|2026-01-15 03:16:50|2305.5|2301.5|2304.9|2300.9|2306.9|2302.9|2304.8|2300.8|2
1768447020000|2026-01-15 03:17:00|2305.4|2301.4|2305.3|2301.3|2306.3|2302.3|2304.5|2300.5|1
1768447030000|2026-01-15 03:17:10|2305.4|2301.4|2306.3|2302.3|2306.3|2302.3|2305.4|2301.4|0
1768447040000|2026-01-15 03:17:20|2306.4|2302.4|2307.1|2303.1|2307.7|2303.7|2306.1|2302.1|1
1768447050000|2026-01-15 03:17:30|2307.2|2303.2|2306.9|2302.9|2308|2304|2306.6|2302.6|0
1768447060000|2026-01-15 03:17:40|2306.8|2302.8|2308.3|2304.3|2308.3|2304.4|2305.9|2302|3
1768447070000|2026-01-15 03:17:50|2308.1|2304.1|2306.1|2302.1|2308.2|2304.2|2306.1|2302.1|3
1768447080000|2026-01-15 03:18:00|2306.2|2302.2|2303.7|2299.7|2306.3|2302.3|2303.7|2299.7|2
1768447090000|2026-01-15 03:18:10|2303.6|2299.6|2303.2|2299.2|2304.2|2300.2|2303.2|2299.2|6
1768447100000|2026-01-15 03:18:20|2303|2299|2300.4|2298.9|2303|2299|2300.4|2298.5|0
1768447110000|2026-01-15 03:18:30|2300.5|2296.5|2301.1|2297.1|2301.3|2298.3|2299.8|2296.5|5
1768447120000|2026-01-15 03:18:40|2300.7|2296.7|2301.9|2297.9|2301.9|2297.9|2300.6|2296.6|1
1768447130000|2026-01-15 03:18:50|2301.7|2297.7|2301.9|2297.9|2302.1|2298.1|2300.1|2296.1|1
1768447140000|2026-01-15 03:19:00|2301.6|2297.6|2302.2|2298.2|2303|2299|2301.5|2297.5|0
1768447150000|2026-01-15 03:19:10|2302.4|2298.4|2303|2299|2303.3|2300|2301.5|2298.2|2
1768447160000|2026-01-15 03:19:20|2302.9|2298.9|2302.3|2298.3|2303.5|2299.5|2302.2|2298.2|1
1768447170000|2026-01-15 03:19:30|2302.4|2298.4|2301.5|2297.5|2302.4|2298.4|2301.5|2297.5|0
1768447180000|2026-01-15 03:19:40|2301.2|2297.2|2300.9|2296.9|2301.8|2297.8|2300.7|2296.7|0
1768447190000|2026-01-15 03:19:50|2300.8|2296.8|2301.1|2297.1|2301.1|2297.1|2300.2|2296.2|0
1768447200000|2026-01-15 03:20:00|2300.9|2296.9|2300.8|2296.8|2300.9|2296.9|2300.2|2296.2|0
1768447210000|2026-01-15 03:20:10|2300.7|2296.7|2300.7|2296.7|2300.9|2296.9|2300.5|2296.5|4
1768447220000|2026-01-15 03:20:20|2299.1|2295.1|2292.5|2291|2299.5|2295.5|2292.5|2290.5|7
1768447230000|2026-01-15 03:20:30|2294.1|2292.6|2294.4|2290.4|2295.5|2292.6|2294.1|2290.4|4
1768447240000|2026-01-15 03:20:40|2294.5|2290.5|2293.2|2289.2|2294.5|2290.5|2293.2|2289.2|3
1768447250000|2026-01-15 03:20:50|2293.4|2289.4|2291.2|2287.2|2293.6|2289.6|2289|2287.1|14
1768447260000|2026-01-15 03:21:00|2291.3|2287.3|2286.6|2282.6|2291.3|2287.3|2286.4|2282.4|7
1768447270000|2026-01-15 03:21:10|2286.4|2282.4|2289.5|2285.5|2289.5|2285.5|2285.8|2281.8|16
1768447280000|2026-01-15 03:21:20|2289.7|2285.7|2289.2|2285.2|2290.1|2286.1|2289.1|2285.1|3
1768447290000|2026-01-15 03:21:30|2288.5|2284.5|2286.3|2282.3|2289.4|2285.4|2286.1|2282.1|4
1768447300000|2026-01-15 03:21:40|2286.2|2282.2|2285.6|2281.6|2286.6|2282.6|2285.6|2281.6|2
1768447310000|2026-01-15 03:21:50|2285.2|2281.2|2284.7|2280.7|2285.2|2281.2|2284|2280|7
1768447320000|2026-01-15 03:22:00|2285.1|2281.1|2282.2|2278.2|2286.2|2282.2|2282.2|2278.2|7
1768447330000|2026-01-15 03:22:10|2282.5|2278.5|2279.9|2275.9|2282.5|2278.5|2277.7|2275.8|8
1768447340000|2026-01-15 03:22:20|2279.8|2275.8|2285.7|2281.7|2286.1|2282.1|2279.8|2275.8|5
1768447350000|2026-01-15 03:22:30|2285.8|2281.8|2288.4|2284.4|2288.4|2284.4|2282.9|2280.9|3
1768447360000|2026-01-15 03:22:40|2288.5|2284.5|2292.5|2288.5|2292.5|2288.5|2288.3|2284.3|10
1768447370000|2026-01-15 03:22:50|2292.1|2288.1|2288.7|2284.7|2292.1|2288.1|2287.8|2283.8|3
1768447380000|2026-01-15 03:23:00|2288.9|2284.9|2288.8|2284.8|2289.5|2285.5|2288.8|2284.8|1
1768447390000|2026-01-15 03:23:10|2288.9|2284.9|2288.4|2284.4|2290.5|2287|2288.2|2284.2|3
1768447400000|2026-01-15 03:23:20|2288.1|2284.1|2292.2|2288.2|2292.6|2288.6|2288.1|2284.1|5
1768447410000|2026-01-15 03:23:30|2292.3|2288.3|2290.3|2286.3|2292.3|2288.3|2289.7|2285.7|2
1768447420000|2026-01-15 03:23:40|2289.9|2285.9|2289.3|2285.3|2290.2|2286.2|2288.8|2284.8|4
1768447430000|2026-01-15 03:23:50|2289.8|2285.8|2290|2286|2291.1|2287.1|2289.5|2285.5|0
1768447440000|2026-01-15 03:24:00|2290.2|2286.2|2289.7|2285.7|2290.3|2286.3|2288.8|2284.8|1
1768447450000|2026-01-15 03:24:10|2289.6|2285.6|2291.3|2287.3|2291.3|2287.3|2285.6|2281.6|4
1768447460000|2026-01-15 03:24:20|2291.5|2287.5|2293.8|2289.8|2294.1|2290.1|2291.5|2287.5|1
1768447470000|2026-01-15 03:24:30|2293.3|2289.3|2289.7|2285.7|2293.9|2289.9|2289.7|2285.7|2
1768447480000|2026-01-15 03:24:40|2288.9|2284.9|2288.5|2284.5|2289.4|2285.4|2287|2283|0
1768447490000|2026-01-15 03:24:50|2288.4|2284.4|2288.1|2284.1|2288.4|2284.4|2286.9|2282.9|3
1768447500000|2026-01-15 03:25:00|2287|2283|2285.1|2281.1|2287.8|2283.8|2284.6|2280.6|3
1768447510000|2026-01-15 03:25:10|2285.3|2281.3|2284.2|2280.2|2285.3|2281.3|2284.1|2280.1|0
1768447520000|2026-01-15 03:25:20|2284.7|2280.7|2287.5|2283.5|2288|2284|2284.2|2280.2|2
1768447530000|2026-01-15 03:25:30|2287.7|2283.7|2284.3|2280.3|2287.7|2283.7|2281.6|2279.8|4
1768447540000|2026-01-15 03:25:40|2284.8|2280.8|2286.2|2282.2|2286.4|2282.4|2283.8|2279.8|5
1768447550000|2026-01-15 03:25:50|2286.1|2282.1|2282.5|2278.5|2286.1|2282.1|2281.9|2277.9|6
1768447560000|2026-01-15 03:26:00|2282.4|2278.4|2283|2279|2284.4|2280.4|2281.4|2277.4|9
1768447570000|2026-01-15 03:26:10|2282.9|2278.9|2283.4|2279.4|2286.1|2282.1|2281.9|2277.9|7
1768447580000|2026-01-15 03:26:20|2281.4|2277.4|2284|2280|2284.2|2280.2|2281.2|2277.2|6
1768447590000|2026-01-15 03:26:30|2284.1|2280.1|2283.2|2279.2|2284.5|2280.5|2281.9|2277.9|6
1768447600000|2026-01-15 03:26:40|2283.3|2279.3|2282.8|2278.8|2283.9|2279.9|2282.5|2278.5|0
1768447610000|2026-01-15 03:26:50|2282.9|2278.9|2282.1|2278.1|2282.9|2278.9|2282.1|2278.1|0
1768447620000|2026-01-15 03:27:00|2282|2278|2280|2276|2282|2278|2280|2276|2
1768447630000|2026-01-15 03:27:10|2279.6|2275.6|2275.4|2271.4|2280.4|2276.4|2273.5|2269.5|25
1768447640000|2026-01-15 03:27:20|2275.3|2271.3|2276.4|2272.4|2279|2275|2275.2|2271.2|7
1768447650000|2026-01-15 03:27:30|2276.7|2272.7|2279|2275|2279.8|2275.8|2276.6|2272.6|5
1768447660000|2026-01-15 03:27:40|2279.7|2275.7|2284.8|2280.8|2285.3|2281.3|2277.8|2273.8|11
1768447670000|2026-01-15 03:27:50|2285.2|2281.2|2285.8|2281.8|2286.7|2282.7|2285.1|2281.1|3
1768447680000|2026-01-15 03:28:00|2285.6|2281.6|2286.9|2282.9|2288.3|2284.3|2285.6|2281.6|3
1768447690000|2026-01-15 03:28:10|2287.1|2283.1|2287.3|2283.3|2287.4|2283.4|2287.1|2283.1|2
1768447700000|2026-01-15 03:28:20|2286.9|2282.9|2286.9|2282.9|2286.9|2282.9|2286.9|2282.9|0
1768447710000|2026-01-15 03:28:30|2287.7|2283.7|2281.2|2277.2|2288.7|2284.7|2281.2|2277.2|13
1768447720000|2026-01-15 03:28:40|2280.1|2276.1|2281.1|2277.1|2281.1|2277.1|2280|2276|1
1768447730000|2026-01-15 03:28:50|2280.8|2276.8|2280.2|2276.2|2281.7|2277.7|2280.2|2276.2|0
1768447740000|2026-01-15 03:29:00|2280.1|2276.1|2280.5|2276.5|2280.5|2276.5|2280.1|2276.1|2
1768447750000|2026-01-15 03:29:10|2280.4|2276.4|2282.1|2278.1|2283.1|2279.1|2280.4|2276.4|2
1768447760000|2026-01-15 03:29:20|2282.4|2278.4|2283.4|2279.4|2284.2|2280.2|2281.7|2277.7|2
1768447770000|2026-01-15 03:29:30|2282.4|2278.4|2284.5|2280.5|2284.7|2280.7|2281.9|2277.9|11
1768447780000|2026-01-15 03:29:40|2284.6|2280.6|2283.4|2279.4|2284.6|2280.6|2281.4|2277.4|3
1768447790000|2026-01-15 03:29:50|2283|2279|2279.7|2275.7|2283|2279|2279.3|2275.3|5
1768447800000|2026-01-15 03:30:00|2280|2276|2279.2|2275.2|2280.1|2276.1|2279.1|2275.1|0
1768447810000|2026-01-15 03:30:10|2279|2275|2276.9|2272.9|2279|2275|2276.8|2272.8|1
1768447820000|2026-01-15 03:30:20|2277|2273|2275.5|2271.5|2277|2273|2275.2|2271.2|2
1768447830000|2026-01-15 03:30:30|2275.4|2271.4|2275.5|2271.5|2275.5|2271.5|2275.3|2271.3|0
1768447840000|2026-01-15 03:30:40|2278.1|2274.1|2275.8|2271.8|2278.1|2274.1|2275.4|2271.4|2
1768447850000|2026-01-15 03:30:50|2275.4|2271.4|2275.5|2271.5|2275.5|2271.5|2273.3|2269.3|5
1768447860000|2026-01-15 03:31:00|2275.7|2271.7|2283.5|2279.5|2283.8|2279.8|2275.7|2271.7|3
1768447870000|2026-01-15 03:31:10|2283.4|2279.4|2284.1|2280.1|2284.3|2280.3|2283.4|2279.4|2
1768447880000|2026-01-15 03:31:20|2284.3|2280.3|2286.7|2282.7|2288.1|2284.4|2284|2280|4
1768447890000|2026-01-15 03:31:30|2288.4|2284.4|2288.8|2284.8|2289.2|2285.2|2288.2|2284.2|3
1768447900000|2026-01-15 03:31:40|2288.6|2284.6|2289.6|2285.6|2290.5|2286.5|2288.2|2284.2|2
1768447910000|2026-01-15 03:31:50|2289.5|2285.5|2290.4|2286.4|2291.5|2287.5|2289.3|2285.3|0
1768447920000|2026-01-15 03:32:00|2290.3|2286.3|2290.7|2286.7|2292.2|2289.1|2290.2|2286.2|2
1768447930000|2026-01-15 03:32:10|2292.6|2288.6|2293.2|2289.2|2293.4|2289.9|2291.4|2288.6|2
1768447940000|2026-01-15 03:32:20|2293.3|2289.3|2292.7|2288.7|2293.3|2291.4|2292.4|2288.7|1
1768447950000|2026-01-15 03:32:30|2292.6|2288.6|2291.6|2287.6|2295.2|2291.2|2291.5|2287.5|9
1768447960000|2026-01-15 03:32:40|2290.6|2286.6|2289.4|2285.4|2291.8|2287.8|2289.4|2285.4|3
1768447970000|2026-01-15 03:32:50|2289.2|2285.2|2288.5|2284.5|2289.2|2285.2|2283.5|2279.5|3
1768447980000|2026-01-15 03:33:00|2288.7|2284.7|2289.2|2285.2|2290.7|2286.7|2287.2|2283.2|2
1768447990000|2026-01-15 03:33:10|2289.4|2285.4|2289.1|2285.1|2289.8|2285.8|2288.8|2284.8|1
1768448000000|2026-01-15 03:33:20|2288.9|2284.9|2289.4|2287.9|2290|2287.9|2288.6|2284.6|1
1768448010000|2026-01-15 03:33:30|2291|2287|2290.9|2286.9|2291.1|2287.1|2289.6|2285.6|2
1768448020000|2026-01-15 03:33:40|2292.6|2288.6|2292.8|2288.8|2293.8|2289.8|2292.3|2288.3|4
1768448030000|2026-01-15 03:33:50|2292.4|2288.4|2293.2|2289.2|2293.3|2289.6|2291.1|2288.4|0
1768448040000|2026-01-15 03:34:00|2293.1|2289.1|2291.1|2287.1|2293.1|2289.1|2290.6|2286.6|2
1768448050000|2026-01-15 03:34:10|2291.5|2287.5|2293.3|2289.3|2293.4|2291.4|2291.5|2287.5|1
1768448060000|2026-01-15 03:34:20|2293.1|2289.1|2293|2289|2293.2|2289.2|2292.8|2288.8|0
1768448070000|2026-01-15 03:34:30|2293.1|2289.1|2292.9|2288.9|2293.2|2289.2|2292|2288|1
1768448080000|2026-01-15 03:34:40|2293|2289|2294.2|2290.2|2295.3|2291.3|2293|2289|3
1768448090000|2026-01-15 03:34:50|2294.3|2290.3|2294.9|2290.9|2295|2291|2292|2288|7
1768448100000|2026-01-15 03:35:00|2295|2291|2297.2|2293.2|2297.3|2293.3|2295|2291|3
1768448110000|2026-01-15 03:35:10|2297.3|2293.3|2295.7|2291.7|2297.3|2294.4|2295.1|2291.1|5
1768448120000|2026-01-15 03:35:20|2295.8|2291.8|2293.3|2289.3|2296.5|2292.5|2292.7|2288.7|1
1768448130000|2026-01-15 03:35:30|2293.4|2289.4|2293.1|2289.1|2294.3|2290.3|2291|2289.1|1
1768448140000|2026-01-15 03:35:40|2293.3|2289.3|2292.9|2288.9|2293.3|2289.3|2292.6|2288.6|0
1768448150000|2026-01-15 03:35:50|2292.6|2288.6|2288.5|2284.5|2292.9|2288.9|2288|2284.5|1
1768448160000|2026-01-15 03:36:00|2289.2|2285.2|2288.7|2284.7|2289.7|2285.7|2288.5|2284.5|1
1768448170000|2026-01-15 03:36:10|2286|2282|2289.5|2285.5|2289.5|2285.5|2286|2282|7
1768448180000|2026-01-15 03:36:20|2289.6|2285.6|2291.7|2287.7|2291.9|2287.9|2288.5|2285.3|5
1768448190000|2026-01-15 03:36:30|2291.6|2287.6|2291.5|2287.5|2291.6|2287.6|2291|2287|1
1768448200000|2026-01-15 03:36:40|2291.6|2287.6|2293.2|2289.2|2293.2|2289.2|2291.6|2287.6|0
1768448210000|2026-01-15 03:36:50|2293|2289|2296|2292|2296.8|2292.8|2293|2289|2
1768448220000|2026-01-15 03:37:00|2294.4|2290.4|2295.8|2291.8|2297.2|2293.2|2294.4|2290.4|5
1768448230000|2026-01-15 03:37:10|2296.3|2292.3|2294.8|2290.8|2296.3|2292.9|2294.4|2290.5|1
1768448240000|2026-01-15 03:37:20|2294.9|2290.9|2291.5|2290|2295.1|2291.1|2291.5|2288.1|0
1768448250000|2026-01-15 03:37:30|2293.7|2289.7|2296.1|2292.1|2296.8|2292.8|2293.7|2289.7|5
1768448260000|2026-01-15 03:37:40|2296.2|2292.2|2297.2|2293.2|2297.2|2293.2|2296.2|2292.2|0
1768448270000|2026-01-15 03:37:50|2296.8|2292.8|2296.8|2292.8|2297|2293|2296.7|2292.7|0
1768448280000|2026-01-15 03:38:00|2296.9|2292.9|2297.5|2296|2297.5|2296|2296.8|2292.8|2
1768448290000|2026-01-15 03:38:10|2297.7|2296.2|2296.6|2292.6|2297.7|2296.2|2296.6|2292.6|8
1768448300000|2026-01-15 03:38:20|2296.7|2292.7|2295.8|2294.3|2297.5|2294.3|2295.8|2292.7|0
1768448310000|2026-01-15 03:38:30|2293.6|2289.6|2295.4|2291.4|2295.9|2291.9|2293.6|2289.6|2
1768448320000|2026-01-15 03:38:40|2295.3|2291.3|2296|2292|2296|2292|2293.6|2289.6|0
1768448330000|2026-01-15 03:38:50|2296.1|2292.1|2296.4|2292.4|2297.7|2293.7|2295.8|2291.8|3
1768448340000|2026-01-15 03:39:00|2296.5|2292.5|2297.7|2293.7|2297.7|2295|2295.7|2291.7|2
1768448350000|2026-01-15 03:39:10|2296.2|2292.2|2297.3|2293.3|2297.3|2293.3|2296.2|2292.2|0
1768448360000|2026-01-15 03:39:20|2296.4|2294.9|2303|2299|2303.2|2299.2|2296.4|2294.4|16
1768448370000|2026-01-15 03:39:30|2302.8|2298.8|2301.3|2297.3|2303|2299|2301.1|2297.1|1
1768448380000|2026-01-15 03:39:40|2301|2297|2299.6|2295.6|2301|2297|2299.3|2295.3|1
1768448390000|2026-01-15 03:39:50|2299.5|2295.5|2300.5|2296.5|2300.5|2296.5|2298.4|2294.4|0
1768448400000|2026-01-15 03:40:00|2300.4|2296.4|2299|2295|2300.4|2296.4|2299|2295|0
1768448410000|2026-01-15 03:40:10|2297.9|2293.9|2298.4|2294.4|2298.7|2294.7|2296.6|2292.6|1
1768448420000|2026-01-15 03:40:20|2298.3|2294.3|2298.8|2294.8|2299.3|2295.3|2298.2|2294.2|1
1768448430000|2026-01-15 03:40:30|2297.9|2293.9|2298|2294|2298.7|2294.7|2297.9|2293.9|1
1768448440000|2026-01-15 03:40:40|2298.1|2294.1|2297.8|2293.8|2298.1|2294.1|2297.1|2293.1|1
1768448450000|2026-01-15 03:40:50|2297.6|2293.6|2297.2|2293.2|2298.1|2294.1|2297|2293|1
1768448460000|2026-01-15 03:41:00|2297.3|2293.3|2297.5|2293.5|2298.6|2294.6|2297.2|2293.2|1
1768448470000|2026-01-15 03:41:10|2298|2294|2298|2294|2298.6|2294.6|2297.4|2293.4|0
1768448480000|2026-01-15 03:41:20|2298.2|2294.2|2300.9|2296.9|2301.4|2297.4|2298|2294|1
1768448490000|2026-01-15 03:41:30|2301.3|2297.3|2299.6|2295.6|2301.3|2297.3|2298.8|2295.5|2
1768448500000|2026-01-15 03:41:40|2299.5|2295.5|2300.3|2296.3|2300.3|2296.3|2298.9|2294.9|0
1768448510000|2026-01-15 03:41:50|2300.2|2296.2|2300.7|2296.7|2300.7|2296.7|2300.2|2296.2|1
1768448520000|2026-01-15 03:42:00|2300.6|2296.6|2302|2298|2302|2298|2298.7|2294.7|2
1768448530000|2026-01-15 03:42:10|2300.8|2296.8|2300.7|2296.7|2300.8|2296.8|2300.6|2296.6|1
1768448540000|2026-01-15 03:42:20|2300.4|2296.4|2300.1|2296.1|2300.4|2297.3|2298.8|2296.1|0
1768448550000|2026-01-15 03:42:30|2298.4|2296.9|2299.6|2295.6|2301.4|2297.4|2298.4|2294.9|2
1768448560000|2026-01-15 03:42:40|2300.2|2296.2|2297.8|2293.8|2302.7|2298.7|2297.4|2293.4|3
1768448570000|2026-01-15 03:42:50|2297.7|2293.7|2298|2294|2298|2294|2297.6|2293.6|0
1768448580000|2026-01-15 03:43:00|2297|2295.5|2297.9|2293.9|2298.1|2295.5|2297|2293.5|0
1768448590000|2026-01-15 03:43:10|2297.8|2293.8|2299.2|2295.2|2299.7|2295.7|2297.7|2293.7|0
1768448600000|2026-01-15 03:43:20|2299.3|2295.3|2300.3|2296.3|2302.6|2298.6|2298.8|2294.8|0
1768448610000|2026-01-15 03:43:30|2300.4|2296.4|2301|2297|2301.6|2297.6|2300|2296|0
1768448620000|2026-01-15 03:43:40|2299.4|2295.4|2299.9|2295.9|2300.5|2296.5|2299.4|2295.4|0
1768448630000|2026-01-15 03:43:50|2300.1|2296.1|2300.1|2296.1|2300.3|2296.3|2299.9|2295.9|0
1768448640000|2026-01-15 03:44:00|2300|2296|2300.6|2296.6|2302.3|2298.3|2299.9|2295.9|0
1768448650000|2026-01-15 03:44:10|2300.5|2296.5|2297.1|2293.1|2300.5|2296.5|2296.8|2292.8|2
1768448660000|2026-01-15 03:44:20|2296.9|2292.9|2296.3|2292.3|2297.3|2293.3|2295.9|2291.9|2
1768448670000|2026-01-15 03:44:30|2296.7|2292.7|2298.9|2294.9|2299|2295|2296.7|2292.7|3
1768448680000|2026-01-15 03:44:40|2298.7|2294.7|2297.7|2293.7|2298.9|2294.9|2297.7|2293.7|0
1768448690000|2026-01-15 03:44:50|2297.5|2293.5|2296.9|2292.9|2298.8|2295.6|2296.9|2292.9|4
1768448700000|2026-01-15 03:45:00|2297|2293|2293.9|2289.9|2297|2293|2293.9|2289.9|1
1768448710000|2026-01-15 03:45:10|2294.7|2290.7|2294.8|2290.8|2295|2291|2294.4|2290.4|0
1768448720000|2026-01-15 03:45:20|2294.9|2290.9|2298.9|2294.9|2299|2295|2294.9|2290.9|4
1768448730000|2026-01-15 03:45:30|2298.1|2294.1|2298.4|2294.4|2298.4|2294.4|2296.8|2292.8|2
1768448740000|2026-01-15 03:45:40|2298.5|2294.5|2297.4|2293.4|2298.9|2294.9|2295.9|2291.9|0
1768448750000|2026-01-15 03:45:50|2297.6|2293.6|2298.6|2294.6|2298.6|2294.6|2297.1|2293.1|0
1768448760000|2026-01-15 03:46:00|2298.8|2294.8|2299.7|2295.7|2299.7|2295.7|2298.8|2294.8|0
1768448770000|2026-01-15 03:46:10|2299.8|2295.8|2299.5|2295.5|2300.1|2296.1|2299.5|2295.5|0
1768448780000|2026-01-15 03:46:20|2297.1|2295.6|2299|2295|2299.5|2295.6|2297.1|2293.8|7
1768448790000|2026-01-15 03:46:30|2299.1|2295.1|2299.1|2297.6|2301.1|2297.7|2298.9|2294.9|4
1768448800000|2026-01-15 03:46:40|2299.5|2295.5|2298|2294|2299.5|2295.5|2297.8|2293.8|1
1768448810000|2026-01-15 03:46:50|2298.2|2294.2|2294.9|2290.9|2298.2|2294.2|2294|2290|0
1768448820000|2026-01-15 03:47:00|2294.8|2290.8|2295.3|2291.3|2295.7|2291.8|2293.3|2289.5|1
1768448830000|2026-01-15 03:47:10|2295.4|2291.4|2295.9|2291.9|2296.5|2293|2294.5|2291.2|1
1768448840000|2026-01-15 03:47:20|2296.1|2292.1|2295.2|2291.2|2296.1|2292.1|2295.2|2291.2|0
1768448850000|2026-01-15 03:47:30|2295.1|2291.1|2295.2|2291.2|2295.5|2291.5|2294.9|2290.9|0
1768448860000|2026-01-15 03:47:40|2294.9|2290.9|2295.2|2291.2|2295.2|2291.2|2294.9|2290.9|0
1768448870000|2026-01-15 03:47:50|2295.4|2291.4|2295.9|2291.9|2296.2|2292.9|2294.4|2291.4|1
1768448880000|2026-01-15 03:48:00|2295.8|2291.8|2295.8|2291.8|2295.9|2293.8|2295.3|2291.7|1
1768448890000|2026-01-15 03:48:10|2295.9|2291.9|2295.9|2291.9|2295.9|2291.9|2295.8|2291.8|0
1768448900000|2026-01-15 03:48:20|2295.8|2291.8|2297.3|2293.3|2297.4|2293.4|2295.7|2291.7|3
1768448910000|2026-01-15 03:48:30|2297.7|2293.7|2298.5|2294.5|2298.8|2294.8|2297.2|2293.2|0
1768448920000|2026-01-15 03:48:40|2298.8|2294.8|2298.5|2294.5|2299.4|2295.4|2298.5|2294.5|0
1768448930000|2026-01-15 03:48:50|2298.7|2294.7|2299.1|2295.1|2299.7|2295.7|2298.7|2294.7|0
1768448940000|2026-01-15 03:49:00|2297.1|2295.6|2302.6|2298.6|2303.1|2299.1|2297|2293.8|3
1768448950000|2026-01-15 03:49:10|2302|2298|2302.2|2298.2|2302.9|2298.9|2301.2|2297.2|0
1768448960000|2026-01-15 03:49:20|2302.1|2298.1|2301.4|2297.4|2303.4|2299.4|2301.4|2297.4|0
1768448970000|2026-01-15 03:49:30|2301.3|2297.3|2300.6|2296.6|2301.3|2297.3|2300.5|2296.5|0
1768448980000|2026-01-15 03:49:40|2300.8|2296.8|2301.9|2297.9|2301.9|2297.9|2300.5|2296.5|0
1768448990000|2026-01-15 03:49:50|2303.2|2299.2|2303.1|2299.1|2303.2|2299.2|2301.8|2297.8|3
1768449000000|2026-01-15 03:50:00|2301.8|2297.8|2301.3|2297.3|2302.2|2298.2|2301.3|2297.3|3
1768449010000|2026-01-15 03:50:10|2301.5|2297.5|2301.8|2297.8|2302.1|2298.1|2301.5|2297.5|2
1768449020000|2026-01-15 03:50:20|2301.7|2297.7|2301|2297|2301.7|2297.7|2301|2297|0
1768449030000|2026-01-15 03:50:30|2300.4|2296.4|2299|2295|2301.1|2297.1|2298.9|2294.9|1
1768449040000|2026-01-15 03:50:40|2298.8|2294.8|2297.4|2293.4|2298.8|2294.8|2297.4|2293.4|0
1768449050000|2026-01-15 03:50:50|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|0
1768449060000|2026-01-15 03:51:00|2297.7|2293.7|2299.7|2295.7|2300.4|2296.4|2297.6|2293.6|1
1768449070000|2026-01-15 03:51:10|2299.6|2295.6|2301|2297|2301|2297|2299.5|2295.5|0
1768449080000|2026-01-15 03:51:20|2300.3|2296.3|2299.8|2295.8|2300.3|2296.3|2299.8|2295.8|1
1768449090000|2026-01-15 03:51:30|2299.7|2295.7|2303.2|2299.2|2303.4|2299.4|2299.7|2295.7|11
1768449100000|2026-01-15 03:51:40|2303.6|2299.6|2302.8|2298.8|2306.1|2302.1|2302.5|2298.7|3
1768449110000|2026-01-15 03:51:50|2302.7|2298.7|2302.4|2298.4|2302.9|2298.9|2301.7|2297.7|0
1768449120000|2026-01-15 03:52:00|2302.3|2298.3|2302.8|2298.8|2302.9|2298.9|2302.3|2298.3|1
1768449130000|2026-01-15 03:52:10|2302.9|2298.9|2302.7|2298.7|2302.9|2298.9|2302.5|2298.5|0
1768449140000|2026-01-15 03:52:20|2302.5|2298.5|2302.5|2298.5|2302.9|2298.9|2302|2298|0
1768449150000|2026-01-15 03:52:30|2302.7|2298.7|2302.8|2298.8|2302.8|2298.8|2302.5|2298.5|0
1768449160000|2026-01-15 03:52:40|2302.7|2298.7|2302.6|2298.6|2302.8|2298.8|2302.6|2298.6|0
1768449170000|2026-01-15 03:52:50|2302.7|2298.7|2301.9|2297.9|2302.7|2298.7|2301.9|2297.9|0
1768449180000|2026-01-15 03:53:00|2301.8|2297.8|2301.8|2297.8|2301.8|2297.8|2301.8|2297.8|0
1768449190000|2026-01-15 03:53:10|2302|2298|2301.8|2297.8|2302.1|2298.1|2301.8|2297.8|0
1768449200000|2026-01-15 03:53:20|2302|2298|2302.1|2298.1|2302.1|2298.1|2301.9|2297.9|1
1768449210000|2026-01-15 03:53:30|2302|2298|2302.1|2298.1|2302.2|2298.2|2302|2298|0
1768449220000|2026-01-15 03:53:40|2302|2298|2298.5|2297|2302|2298|2298.5|2297|1
1768449230000|2026-01-15 03:53:50|2301.1|2297.1|2300.8|2296.8|2301.1|2297.1|2300.8|2296.8|1
1768449240000|2026-01-15 03:54:00|2300.1|2296.1|2298.3|2296.8|2300.5|2296.8|2298.3|2295.9|0
1768449250000|2026-01-15 03:54:10|2298.5|2297|2301.2|2297.2|2301.3|2297.3|2298.5|2296.3|1
1768449260000|2026-01-15 03:54:20|2300.9|2296.9|2300.2|2296.2|2300.9|2297|2298.5|2296.1|0
1768449270000|2026-01-15 03:54:30|2300|2296|2297.6|2293.6|2300|2296|2297.6|2293.6|2
1768449280000|2026-01-15 03:54:40|2297.7|2293.7|2297|2293|2297.7|2293.7|2296.9|2292.9|1
1768449290000|2026-01-15 03:54:50|2296.9|2292.9|2297.3|2293.3|2297.4|2293.4|2296.9|2292.9|0
1768449300000|2026-01-15 03:55:00|2297|2293|2295.5|2294|2297.9|2294|2295.5|2292.9|0
1768449310000|2026-01-15 03:55:10|2297.3|2293.3|2297.3|2293.3|2297.6|2293.6|2296.8|2292.8|0
1768449320000|2026-01-15 03:55:20|2297.6|2293.6|2297.7|2293.7|2297.8|2293.8|2297.6|2293.6|0
1768449330000|2026-01-15 03:55:30|2297.9|2293.9|2297.2|2293.2|2298.4|2294.4|2297.2|2293.2|0
1768449340000|2026-01-15 03:55:40|2297|2293|2297|2293|2297|2293|2297|2293|0
1768449350000|2026-01-15 03:55:50|2297.1|2293.1|2298.7|2294.7|2298.9|2294.9|2297.1|2293.1|1
1768449360000|2026-01-15 03:56:00|2299|2295|2299.9|2295.9|2299.9|2295.9|2299|2295|0
1768449370000|2026-01-15 03:56:10|2300|2296|2300.8|2296.8|2300.8|2297.5|2299|2295.8|2
1768449380000|2026-01-15 03:56:20|2300.3|2296.3|2300.2|2296.2|2300.8|2296.8|2300.2|2296.2|0
1768449390000|2026-01-15 03:56:30|2300.6|2296.6|2300.5|2296.5|2300.6|2296.6|2300|2296|0
1768449400000|2026-01-15 03:56:40|2300.3|2296.3|2300.6|2296.6|2300.7|2296.7|2300.2|2296.2|0
1768449410000|2026-01-15 03:56:50|2300.4|2296.4|2300.1|2296.1|2301|2297|2299.9|2295.9|1
1768449420000|2026-01-15 03:57:00|2300|2296|2300.1|2296.1|2300.2|2296.2|2300|2296|0
1768449430000|2026-01-15 03:57:10|2300.2|2296.2|2300.3|2296.3|2300.3|2296.3|2300.1|2296.1|0
1768449440000|2026-01-15 03:57:20|2299.8|2295.8|2299.5|2295.5|2300|2296|2299.5|2295.5|2
1768449450000|2026-01-15 03:57:30|2299.2|2295.2|2298.8|2294.8|2299.2|2295.2|2298.8|2294.8|0
1768449460000|2026-01-15 03:57:40|2299.1|2295.1|2299.1|2295.1|2299.4|2295.4|2299.1|2295.1|0
1768449480000|2026-01-15 03:58:00|2298.7|2294.7|2298.7|2294.7|2298.7|2294.7|2298.6|2294.6|0
1768449490000|2026-01-15 03:58:10|2298.6|2294.6|2298.1|2294.1|2298.6|2294.6|2297.8|2293.8|1
1768449500000|2026-01-15 03:58:20|2298.8|2294.8|2298.9|2294.9|2298.9|2294.9|2298.5|2294.5|2
1768449510000|2026-01-15 03:58:30|2299|2295|2299.1|2295.1|2299.2|2296.5|2298|2294.6|1
1768449520000|2026-01-15 03:58:40|2299.2|2295.2|2299.1|2295.1|2299.2|2296.6|2298.1|2294.5|0
1768449530000|2026-01-15 03:58:50|2299.8|2295.8|2300.6|2296.6|2300.7|2296.7|2299.7|2295.7|0
1768449540000|2026-01-15 03:59:00|2300.4|2296.4|2300.5|2296.5|2300.5|2296.5|2299.8|2295.8|0
1768449550000|2026-01-15 03:59:10|2300.4|2296.4|2300.1|2296.1|2300.4|2296.4|2299.4|2295.4|0
1768449560000|2026-01-15 03:59:20|2299.8|2295.8|2299.9|2295.9|2300.3|2296.3|2299.8|2295.8|0
1768449570000|2026-01-15 03:59:30|2299.8|2295.8|2299|2295|2299.8|2295.8|2299|2295|0
1768449580000|2026-01-15 03:59:40|2299.4|2295.4|2297.9|2293.9|2299.4|2295.4|2297.9|2293.9|2
1768449590000|2026-01-15 03:59:50|2297.3|2293.3|2296.4|2292.4|2297.6|2293.6|2296.4|2292.4|1
1768449600000|2026-01-15 04:00:00|2295.4|2291.4|2295.9|2291.9|2296.3|2292.3|2295.4|2291.4|0
1768449610000|2026-01-15 04:00:10|2296.3|2292.3|2296.2|2292.2|2296.3|2292.3|2296.2|2292.2|0
1768449620000|2026-01-15 04:00:20|2296|2292|2295.6|2291.6|2296.5|2292.5|2295.4|2291.4|0
1768449650000|2026-01-15 04:00:50|2295.7|2291.7|2300.2|2296.2|2300.2|2296.2|2295.7|2291.7|3
1768449660000|2026-01-15 04:01:00|2300|2296|2298.2|2294.2|2300|2296|2298|2294|1
1768449670000|2026-01-15 04:01:10|2298.6|2294.6|2298.9|2294.9|2298.9|2294.9|2298.4|2294.4|0
1768449680000|2026-01-15 04:01:20|2300.7|2296.7|2300.9|2296.9|2301.1|2297.1|2300.7|2296.7|3
1768449690000|2026-01-15 04:01:30|2301.1|2297.1|2300.1|2296.1|2301.2|2297.2|2299.3|2295.3|3
1768449700000|2026-01-15 04:01:40|2299.9|2295.9|2300.1|2296.1|2300.5|2296.5|2299.9|2295.9|0
1768449710000|2026-01-15 04:01:50|2300|2296|2300.3|2296.3|2300.3|2296.3|2300|2296|0
1768449720000|2026-01-15 04:02:00|2299.8|2295.8|2299.1|2295.1|2299.9|2295.9|2299.1|2295.1|0
1768449730000|2026-01-15 04:02:10|2298.2|2296.7|2296.8|2292.8|2298.3|2296.8|2296.8|2292.8|2
1768449740000|2026-01-15 04:02:20|2296.9|2292.9|2296.6|2292.6|2297.3|2293.3|2296.6|2292.6|0
1768449750000|2026-01-15 04:02:30|2296.7|2292.7|2297.1|2293.1|2297.1|2293.1|2295.9|2291.9|1
1768449760000|2026-01-15 04:02:40|2297.5|2293.5|2297|2293|2299.1|2295.1|2297|2293|0
1768449770000|2026-01-15 04:02:50|2296.8|2292.8|2298|2294|2298|2294|2296.8|2292.8|0
1768449780000|2026-01-15 04:03:00|2297.9|2293.9|2297.5|2293.5|2298|2294|2297.2|2293.2|1
1768449790000|2026-01-15 04:03:10|2298|2294|2298.1|2294.1|2298.1|2294.1|2297.9|2293.9|1
1768449800000|2026-01-15 04:03:20|2297.3|2293.3|2297.2|2293.2|2297.6|2293.6|2297.1|2293.1|2
1768449810000|2026-01-15 04:03:30|2297.3|2293.3|2296.9|2292.9|2297.3|2293.3|2296.7|2292.7|0
1768449820000|2026-01-15 04:03:40|2296.7|2292.7|2295.2|2291.2|2296.7|2292.7|2295|2291|1
1768449830000|2026-01-15 04:03:50|2295.1|2291.1|2296.1|2292.1|2298.1|2294.1|2295.1|2291.1|0
1768449840000|2026-01-15 04:04:00|2295.9|2291.9|2295|2291|2295.9|2291.9|2295|2291|2
1768449850000|2026-01-15 04:04:10|2293.5|2292|2293.5|2292|2293.5|2292|2293.5|2292|0
1768449860000|2026-01-15 04:04:20|2293.6|2289.6|2293.4|2289.4|2293.6|2289.6|2293.4|2289.4|2
1768449870000|2026-01-15 04:04:30|2293.2|2289.2|2295.5|2291.5|2295.5|2291.5|2292|2289.2|1
1768449880000|2026-01-15 04:04:40|2297.7|2293.7|2297.6|2293.6|2297.9|2293.9|2297|2293|1
1768449890000|2026-01-15 04:04:50|2297.4|2293.4|2296.7|2292.7|2297.7|2293.7|2295.6|2291.6|1
1768449900000|2026-01-15 04:05:00|2296.6|2292.6|2295.9|2291.9|2296.6|2292.6|2294|2290.9|0
1768449910000|2026-01-15 04:05:10|2296.1|2292.1|2297.6|2293.6|2297.6|2293.6|2296.1|2292.1|1
1768449920000|2026-01-15 04:05:20|2297.5|2293.5|2299.9|2295.9|2301.1|2297.1|2297.1|2293.1|14
1768449930000|2026-01-15 04:05:30|2299.7|2295.7|2299.4|2295.4|2300|2296|2298.8|2294.8|1
1768449940000|2026-01-15 04:05:40|2298.9|2294.9|2296|2292|2298.9|2294.9|2296|2292|2
1768449950000|2026-01-15 04:05:50|2296.2|2292.2|2295.6|2291.6|2296.2|2292.2|2295.6|2291.6|0
1768449960000|2026-01-15 04:06:00|2295.9|2291.9|2296.4|2292.4|2296.7|2292.7|2295.8|2291.8|2
1768449970000|2026-01-15 04:06:10|2296.6|2292.6|2298.4|2294.4|2299.7|2295.7|2295.8|2291.8|3
1768449980000|2026-01-15 04:06:20|2298.5|2294.5|2298.4|2294.4|2298.9|2294.9|2298.3|2294.3|0
1768449990000|2026-01-15 04:06:30|2298.5|2294.5|2298.9|2294.9|2298.9|2294.9|2298.5|2294.5|0
1768450000000|2026-01-15 04:06:40|2299|2295|2299|2295|2299|2295|2299|2295|0
1768450010000|2026-01-15 04:06:50|2299.9|2295.9|2299.6|2295.6|2299.9|2295.9|2299.6|2295.6|1
1768450020000|2026-01-15 04:07:00|2299.8|2295.8|2300.3|2296.3|2300.6|2296.6|2299.5|2295.5|0
1768450030000|2026-01-15 04:07:10|2300.7|2296.7|2300.8|2296.8|2301.1|2297.1|2300.7|2296.7|0
1768450040000|2026-01-15 04:07:20|2301.1|2297.1|2301.2|2297.2|2301.2|2297.2|2301.1|2297.1|1
1768450050000|2026-01-15 04:07:30|2301.6|2297.6|2299.8|2295.8|2301.6|2297.6|2298.5|2294.5|2
1768450060000|2026-01-15 04:07:40|2299.9|2295.9|2300.2|2296.2|2300.2|2296.2|2298.9|2294.9|2
1768450070000|2026-01-15 04:07:50|2300.3|2296.3|2298.2|2294.2|2300.3|2296.3|2298.2|2294.2|2
1768450080000|2026-01-15 04:08:00|2297.7|2293.7|2298.6|2294.6|2298.6|2294.6|2297.7|2293.7|0
1768450090000|2026-01-15 04:08:10|2298.7|2294.7|2298.4|2294.4|2298.8|2294.8|2298.3|2294.3|0
1768450100000|2026-01-15 04:08:20|2298.1|2294.1|2298.2|2294.2|2298.3|2294.3|2298.1|2294.1|0
1768450110000|2026-01-15 04:08:30|2298.6|2294.6|2298.5|2294.5|2298.6|2294.6|2298.5|2294.5|0
1768450120000|2026-01-15 04:08:40|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|0
1768450130000|2026-01-15 04:08:50|2298.6|2294.6|2298.6|2294.6|2298.6|2294.6|2298.4|2294.4|0
1768450150000|2026-01-15 04:09:10|2298.5|2294.5|2298.9|2294.9|2298.9|2294.9|2298.4|2294.4|0
1768450160000|2026-01-15 04:09:20|2298.8|2294.8|2296.9|2292.9|2298.8|2294.8|2296.9|2292.9|1
1768450170000|2026-01-15 04:09:30|2296.8|2292.8|2297|2293|2297.3|2293.3|2296.8|2292.8|0
1768450180000|2026-01-15 04:09:40|2296.8|2292.8|2297.1|2293.1|2297.1|2293.1|2296.5|2292.5|0
1768450200000|2026-01-15 04:10:00|2297.2|2293.2|2298.2|2294.2|2299.7|2295.7|2297.2|2293.2|1
1768450210000|2026-01-15 04:10:10|2299.1|2295.1|2298.1|2294.1|2299.1|2295.1|2298.1|2294.1|0
1768450220000|2026-01-15 04:10:20|2298.3|2294.3|2298.8|2294.8|2298.8|2294.8|2298.3|2294.3|0
1768450230000|2026-01-15 04:10:30|2298.9|2294.9|2301.7|2297.7|2301.7|2297.7|2298.9|2294.9|1
1768450240000|2026-01-15 04:10:40|2301.5|2297.5|2301.5|2297.5|2301.7|2297.7|2301.5|2297.5|0
1768450250000|2026-01-15 04:10:50|2301.2|2297.2|2301.5|2297.5|2301.5|2297.5|2301.2|2297.2|0
1768450260000|2026-01-15 04:11:00|2301.3|2297.3|2301.2|2297.2|2301.5|2297.5|2301.2|2297.2|0
1768450270000|2026-01-15 04:11:10|2301.1|2297.1|2301.1|2297.1|2301.4|2297.4|2301.1|2297.1|0
1768450280000|2026-01-15 04:11:20|2301.2|2297.2|2300.3|2296.3|2301.7|2297.7|2300.3|2296.3|1
1768450290000|2026-01-15 04:11:30|2300.8|2296.8|2300.6|2296.6|2300.9|2296.9|2300.6|2296.6|1
1768450300000|2026-01-15 04:11:40|2300.9|2296.9|2301.4|2297.4|2301.5|2297.5|2300.9|2296.9|2
1768450310000|2026-01-15 04:11:50|2301.3|2297.3|2302.8|2298.8|2303|2300.3|2301.3|2297.3|11
1768450320000|2026-01-15 04:12:00|2302.9|2298.9|2304.1|2300.1|2304.1|2300.6|2302|2298.8|7
1768450330000|2026-01-15 04:12:10|2304.2|2300.2|2305.6|2301.6|2305.6|2301.6|2304.2|2300.2|1
1768450340000|2026-01-15 04:12:20|2305.8|2301.8|2306.6|2302.6|2307.7|2303.7|2305.8|2301.8|2
1768450350000|2026-01-15 04:12:30|2306.3|2302.3|2306|2302|2306.5|2302.5|2306|2302|0
1768450370000|2026-01-15 04:12:50|2305.9|2301.9|2306.1|2302.1|2306.1|2302.1|2305.5|2301.5|1
1768450380000|2026-01-15 04:13:00|2303.1|2299.1|2306.7|2302.7|2307|2303|2303.1|2299.1|0
1768450390000|2026-01-15 04:13:10|2306.8|2302.8|2307.1|2303.1|2307.1|2303.1|2306.6|2302.6|0
1768450400000|2026-01-15 04:13:20|2305.4|2301.4|2305.9|2301.9|2305.9|2301.9|2305.4|2301.4|2
1768450410000|2026-01-15 04:13:30|2306|2302|2306.2|2302.2|2306.2|2302.2|2305.9|2301.9|0
1768450420000|2026-01-15 04:13:40|2306.3|2302.3|2305.9|2301.9|2306.3|2302.3|2305.7|2301.7|0
1768450430000|2026-01-15 04:13:50|2305.5|2301.5|2306.7|2302.7|2306.7|2302.7|2305.3|2301.3|0
1768450440000|2026-01-15 04:14:00|2306.8|2302.8|2306.2|2302.2|2306.9|2302.9|2305.9|2301.9|0
1768450450000|2026-01-15 04:14:10|2309|2305|2308.7|2304.7|2309|2305|2308.7|2304.7|2
1768450460000|2026-01-15 04:14:20|2308.5|2304.5|2309|2305|2309|2305|2308.5|2304.5|0
1768450470000|2026-01-15 04:14:30|2308.8|2304.8|2309.1|2305.1|2309.2|2305.2|2308.6|2304.6|0
1768450480000|2026-01-15 04:14:40|2309.2|2305.2|2308|2304|2309.2|2305.2|2308|2304|0
1768450490000|2026-01-15 04:14:50|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|1
1768450500000|2026-01-15 04:15:00|2308.7|2304.7|2307.9|2303.9|2308.7|2304.7|2306.6|2302.6|3
1768450510000|2026-01-15 04:15:10|2307.6|2303.6|2309.4|2305.4|2309.4|2305.4|2307.4|2303.4|2
1768450520000|2026-01-15 04:15:20|2308.9|2304.9|2309.8|2305.8|2309.9|2305.9|2308.9|2304.9|1
1768450530000|2026-01-15 04:15:30|2309.4|2305.4|2310|2306|2310|2306|2309.4|2305.4|0
1768450540000|2026-01-15 04:15:40|2309.4|2305.4|2309.8|2305.8|2309.8|2305.8|2309.4|2305.4|0
1768450550000|2026-01-15 04:15:50|2308.5|2304.5|2308.7|2304.7|2309.3|2305.3|2308.1|2304.1|0
1768450560000|2026-01-15 04:16:00|2308.8|2304.8|2308.8|2304.8|2309.2|2305.2|2308.5|2304.5|0
1768450570000|2026-01-15 04:16:10|2308.7|2304.7|2307.7|2303.7|2309|2305|2307.7|2303.7|0
1768450580000|2026-01-15 04:16:20|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|0
1768450590000|2026-01-15 04:16:30|2308|2304|2308.7|2304.7|2308.9|2304.9|2308|2304|0
1768450600000|2026-01-15 04:16:40|2308.8|2304.8|2308.6|2304.6|2308.8|2304.8|2308.3|2304.3|0
1768450610000|2026-01-15 04:16:50|2308.4|2304.4|2308.8|2304.8|2308.8|2304.8|2308.3|2304.3|1
1768450620000|2026-01-15 04:17:00|2308.4|2304.4|2308.3|2304.3|2308.5|2304.5|2308.3|2304.3|0
1768450630000|2026-01-15 04:17:10|2308.1|2304.1|2307.9|2303.9|2308.3|2304.3|2307.7|2303.7|0
1768450640000|2026-01-15 04:17:20|2308|2304|2307.9|2303.9|2308|2304|2307.8|2303.8|0
1768450650000|2026-01-15 04:17:30|2307.8|2303.8|2307.9|2303.9|2308.1|2304.1|2307.8|2303.8|0
1768450660000|2026-01-15 04:17:40|2308.2|2304.2|2307.9|2303.9|2308.2|2304.2|2307.9|2303.9|0
1768450670000|2026-01-15 04:17:50|2308.3|2304.3|2308.3|2304.3|2308.4|2304.4|2308|2304|0
1768450680000|2026-01-15 04:18:00|2308.2|2304.2|2308.4|2304.4|2308.4|2304.4|2308.2|2304.2|0
1768450700000|2026-01-15 04:18:20|2308.1|2304.1|2313.7|2309.7|2314|2310|2308.1|2304.1|12
1768450710000|2026-01-15 04:18:30|2313.6|2309.6|2313.9|2309.9|2313.9|2309.9|2313.5|2309.5|0
1768450720000|2026-01-15 04:18:40|2313.6|2309.6|2313.3|2309.3|2313.6|2309.6|2313.2|2309.2|0
1768450730000|2026-01-15 04:18:50|2313.5|2309.5|2313.5|2309.5|2313.5|2309.5|2313.5|2309.5|0
1768450740000|2026-01-15 04:19:00|2313.3|2309.3|2312.7|2308.7|2313.3|2309.3|2312.2|2308.2|0
1768450750000|2026-01-15 04:19:10|2312.8|2308.8|2312.4|2308.4|2312.8|2308.8|2312.4|2308.4|0
1768450760000|2026-01-15 04:19:20|2312.3|2308.3|2309.7|2305.7|2312.3|2308.3|2309.5|2305.5|0
1768450770000|2026-01-15 04:19:30|2309.9|2305.9|2310.3|2306.3|2310.3|2306.3|2309.9|2305.9|1
1768450790000|2026-01-15 04:19:50|2310.4|2306.4|2311|2307|2311.1|2307.1|2310.4|2306.4|0
1768450800000|2026-01-15 04:20:00|2311.1|2307.1|2311.1|2307.1|2311.3|2307.3|2311.1|2307.1|2
1768450810000|2026-01-15 04:20:10|2310.3|2308.8|2311.2|2307.2|2311.2|2308.8|2310.3|2307.2|2
1768450820000|2026-01-15 04:20:20|2311.1|2307.1|2307.9|2303.9|2311.1|2307.1|2307.9|2303.9|2
1768450830000|2026-01-15 04:20:30|2308.3|2304.3|2311.2|2307.2|2314.8|2310.8|2307.6|2303.6|11
1768450840000|2026-01-15 04:20:40|2311.5|2307.5|2311.3|2307.3|2313.3|2309.3|2311.2|2307.2|0
1768450850000|2026-01-15 04:20:50|2310.5|2306.5|2310|2306|2310.7|2306.7|2309.5|2305.5|2
1768450860000|2026-01-15 04:21:00|2310.1|2306.1|2309|2305|2310.1|2306.1|2309|2305|2
1768450870000|2026-01-15 04:21:10|2309.2|2305.2|2309.2|2305.2|2309.3|2305.3|2309.1|2305.1|0
1768450880000|2026-01-15 04:21:20|2309.4|2305.4|2308.6|2304.6|2309.5|2305.5|2308.6|2304.6|0
1768450890000|2026-01-15 04:21:30|2308.3|2304.3|2309.1|2305.1|2309.2|2305.2|2306.1|2304.3|3
1768450900000|2026-01-15 04:21:40|2309.3|2305.3|2308.4|2304.4|2309.5|2305.5|2308.4|2304.4|0
1768450910000|2026-01-15 04:21:50|2308.5|2304.5|2306|2302|2308.5|2304.5|2304.5|2300.5|3
1768450920000|2026-01-15 04:22:00|2306.4|2302.4|2307.4|2303.4|2307.4|2303.4|2306.4|2302.4|0
1768450930000|2026-01-15 04:22:10|2307.5|2303.5|2308.4|2304.4|2308.4|2304.4|2307.5|2303.5|0
1768450940000|2026-01-15 04:22:20|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|0
1768450950000|2026-01-15 04:22:30|2309.2|2305.2|2307.2|2303.2|2309.2|2305.2|2307.2|2303.2|1
1768450960000|2026-01-15 04:22:40|2308.1|2304.1|2307.7|2303.7|2308.1|2304.1|2307.3|2303.3|0
1768450970000|2026-01-15 04:22:50|2307.4|2303.4|2308.5|2304.5|2308.9|2304.9|2307.4|2303.4|1
1768450980000|2026-01-15 04:23:00|2308.3|2304.3|2308.7|2304.7|2308.7|2304.7|2308.3|2304.3|0
1768450990000|2026-01-15 04:23:10|2310.6|2306.6|2311.1|2307.1|2311.1|2307.1|2310.3|2306.3|2
1768451000000|2026-01-15 04:23:20|2311|2307|2310.9|2306.9|2311.4|2307.4|2310.8|2306.8|0
1768451010000|2026-01-15 04:23:30|2310.6|2306.6|2313.8|2309.8|2314.5|2312.6|2309.9|2305.9|4
1768451020000|2026-01-15 04:23:40|2313.7|2309.7|2313|2309|2314|2310|2313|2309|0
1768451030000|2026-01-15 04:23:50|2310|2308.5|2312|2308|2312.4|2308.5|2310|2306.4|5
1768451040000|2026-01-15 04:24:00|2311.9|2307.9|2312.1|2308.1|2312.3|2308.3|2311.9|2307.9|1
1768451050000|2026-01-15 04:24:10|2312.2|2308.2|2318.1|2314.1|2318.3|2314.3|2312.2|2308.2|3
1768451060000|2026-01-15 04:24:20|2318.2|2314.2|2317|2313|2318.3|2314.3|2317|2313|0
1768451070000|2026-01-15 04:24:30|2317.1|2313.1|2316.4|2312.4|2317.1|2313.1|2316.4|2312.4|0
1768451080000|2026-01-15 04:24:40|2316.1|2312.1|2315.8|2311.8|2316.5|2312.5|2315.8|2311.8|0
1768451090000|2026-01-15 04:24:50|2316.1|2312.1|2315.7|2311.7|2316.1|2312.1|2315|2311|2
1768451100000|2026-01-15 04:25:00|2315.5|2311.5|2313.1|2309.1|2315.5|2311.5|2313.1|2309.1|1
1768451110000|2026-01-15 04:25:10|2313.3|2309.3|2313|2309|2313.3|2309.3|2312.6|2308.6|0
1768451120000|2026-01-15 04:25:20|2313.3|2309.3|2313.4|2309.4|2313.6|2309.6|2313.1|2309.1|0
1768451130000|2026-01-15 04:25:30|2313.6|2309.6|2315.4|2311.4|2315.4|2311.4|2313.6|2309.6|2
1768451140000|2026-01-15 04:25:40|2315.3|2311.3|2316.1|2312.1|2317.1|2313.1|2314.3|2310.3|1
1768451150000|2026-01-15 04:25:50|2316.2|2312.2|2314.6|2313.1|2316.2|2313.1|2314.5|2310.5|1
1768451160000|2026-01-15 04:26:00|2315.4|2311.4|2315.2|2311.2|2315.4|2311.4|2314.9|2310.9|1
1768451170000|2026-01-15 04:26:10|2314.9|2310.9|2315.4|2311.4|2315.4|2313.1|2314.6|2310.6|0
1768451180000|2026-01-15 04:26:20|2314.9|2310.9|2315.5|2311.5|2315.5|2313.2|2314.6|2310.9|1
1768451190000|2026-01-15 04:26:30|2315.4|2311.4|2312.7|2308.7|2315.4|2311.4|2312.2|2308.2|3
1768451200000|2026-01-15 04:26:40|2312.8|2308.8|2312.9|2308.9|2315|2311|2312.5|2308.5|1
1768451210000|2026-01-15 04:26:50|2312.8|2308.8|2312.4|2308.4|2313.1|2309.1|2311.5|2307.5|0
1768451220000|2026-01-15 04:27:00|2312|2308|2311.5|2307.5|2312.3|2308.3|2311.5|2307.5|0
1768451230000|2026-01-15 04:27:10|2311.6|2307.6|2310.9|2306.9|2311.6|2307.6|2310.6|2306.6|0
1768451240000|2026-01-15 04:27:20|2311.2|2307.2|2311.5|2307.5|2311.5|2307.5|2311|2307|0
1768451250000|2026-01-15 04:27:30|2311.6|2307.6|2310.5|2306.5|2312.7|2308.7|2310.2|2306.2|1
1768451260000|2026-01-15 04:27:40|2310.2|2306.2|2310.4|2306.4|2312.3|2308.3|2310.2|2306.2|1
1768451270000|2026-01-15 04:27:50|2310.2|2306.2|2311.1|2307.1|2311.1|2307.1|2310.2|2306.2|0
1768451280000|2026-01-15 04:28:00|2311.2|2307.2|2309.9|2305.9|2311.2|2307.2|2309.9|2305.9|0
1768451290000|2026-01-15 04:28:10|2310.3|2306.3|2309.6|2305.6|2310.3|2306.3|2309.2|2305.2|1
1768451300000|2026-01-15 04:28:20|2309.7|2305.7|2311.8|2307.8|2311.8|2307.8|2309.7|2305.7|1
1768451310000|2026-01-15 04:28:30|2311.5|2307.5|2311.2|2307.2|2311.8|2307.8|2311.2|2307.2|0
1768451320000|2026-01-15 04:28:40|2310.8|2306.8|2312.4|2308.4|2313.5|2309.5|2310.8|2306.8|0
1768451330000|2026-01-15 04:28:50|2312.1|2308.1|2312.9|2308.9|2312.9|2308.9|2311.4|2307.4|1
1768451340000|2026-01-15 04:29:00|2312.8|2308.8|2310.9|2306.9|2312.8|2308.8|2310.7|2306.7|1
1768451350000|2026-01-15 04:29:10|2310.8|2306.8|2309.8|2305.8|2310.8|2306.8|2309.4|2305.4|0
1768451360000|2026-01-15 04:29:20|2309.9|2305.9|2308.7|2304.7|2310|2306|2308.4|2304.4|0
1768451370000|2026-01-15 04:29:30|2308.8|2304.8|2308.9|2304.9|2309.5|2305.5|2308.8|2304.8|0
1768451390000|2026-01-15 04:29:50|2308.6|2304.6|2309.6|2305.6|2309.6|2305.6|2308.5|2304.5|0
1768451400000|2026-01-15 04:30:00|2309.1|2305.1|2309.8|2305.8|2309.8|2305.8|2309.1|2305.1|0
1768451410000|2026-01-15 04:30:10|2311.5|2307.5|2311.4|2307.4|2313.4|2309.4|2310.7|2306.7|1
1768451420000|2026-01-15 04:30:20|2311.5|2307.5|2311.8|2307.8|2311.8|2307.8|2311.4|2307.4|0
1768451430000|2026-01-15 04:30:30|2311.5|2307.5|2312.4|2308.4|2312.4|2308.4|2311.4|2307.4|0
1768451440000|2026-01-15 04:30:40|2313|2309|2312.8|2308.8|2313.5|2309.5|2312.8|2308.8|0
1768451450000|2026-01-15 04:30:50|2312.2|2308.2|2311|2307|2312.4|2308.4|2310.6|2306.6|1
1768451460000|2026-01-15 04:31:00|2310.4|2306.4|2310.3|2306.3|2310.7|2306.7|2310.3|2306.3|0
1768451470000|2026-01-15 04:31:10|2310.4|2306.4|2310.8|2306.8|2310.8|2306.8|2310.3|2306.3|0
1768451480000|2026-01-15 04:31:20|2310.9|2306.9|2310.9|2306.9|2311|2307|2309.8|2305.8|0
1768451490000|2026-01-15 04:31:30|2311.1|2307.1|2312.5|2308.5|2312.6|2308.6|2311.1|2307.1|3
1768451500000|2026-01-15 04:31:40|2312.3|2308.3|2311.7|2307.7|2312.3|2308.3|2311.7|2307.7|0
1768451510000|2026-01-15 04:31:50|2311.6|2307.6|2311.3|2307.3|2311.6|2307.6|2311.3|2307.3|0
1768451520000|2026-01-15 04:32:00|2311.4|2307.4|2311.8|2307.8|2311.8|2307.8|2311.4|2307.4|0
1768451530000|2026-01-15 04:32:10|2311.5|2307.5|2311.8|2307.8|2311.8|2307.8|2310.5|2306.5|0
1768451540000|2026-01-15 04:32:20|2312.2|2308.2|2312|2308|2312.9|2308.9|2312|2308|1
1768451550000|2026-01-15 04:32:30|2312.4|2308.4|2312.6|2308.6|2312.6|2308.6|2312.4|2308.4|0
1768451560000|2026-01-15 04:32:40|2313.1|2309.1|2312.1|2308.1|2313.1|2309.1|2312.1|2308.1|0
1768451570000|2026-01-15 04:32:50|2312.3|2308.3|2312.3|2308.3|2312.3|2308.3|2312.3|2308.3|0
1768451580000|2026-01-15 04:33:00|2312.4|2308.4|2312.3|2308.3|2312.8|2308.8|2312.3|2308.3|0
1768451590000|2026-01-15 04:33:10|2312|2308|2311.2|2307.2|2312|2308|2311.2|2307.2|0
1768451600000|2026-01-15 04:33:20|2311.5|2307.5|2310.6|2306.6|2311.8|2307.8|2310.6|2306.6|0
1768451610000|2026-01-15 04:33:30|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.6|2306.6|0
1768451640000|2026-01-15 04:34:00|2311.6|2307.6|2311.3|2307.3|2311.6|2307.6|2311.3|2307.3|1
1768451650000|2026-01-15 04:34:10|2311.2|2307.2|2311.1|2307.1|2311.2|2307.2|2311.1|2307.1|0
1768451660000|2026-01-15 04:34:20|2313.1|2309.1|2311.5|2307.5|2313.1|2309.1|2311.5|2307.5|0
1768451670000|2026-01-15 04:34:30|2311.7|2307.7|2311.7|2307.7|2311.8|2307.8|2311.5|2307.5|0
1768451680000|2026-01-15 04:34:40|2311.8|2307.8|2312.4|2308.4|2312.6|2308.6|2311.8|2307.8|0
1768451690000|2026-01-15 04:34:50|2312.6|2308.6|2313.1|2309.1|2313.5|2309.5|2312.3|2308.3|0
1768451700000|2026-01-15 04:35:00|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|0
1768451710000|2026-01-15 04:35:10|2313|2309|2313.1|2309.1|2313.1|2309.1|2312.9|2308.9|0
1768451740000|2026-01-15 04:35:40|2312.8|2308.8|2312.7|2308.7|2312.8|2308.8|2312.7|2308.7|0
1768451750000|2026-01-15 04:35:50|2313|2309|2312.4|2308.4|2313|2309|2312.4|2308.4|0
1768451760000|2026-01-15 04:36:00|2312.3|2308.3|2311.4|2307.4|2312.3|2308.3|2311.4|2307.4|0
1768451770000|2026-01-15 04:36:10|2310.9|2306.9|2311.3|2307.3|2311.3|2307.3|2310.9|2306.9|0
1768451780000|2026-01-15 04:36:20|2312.5|2308.5|2312.6|2308.6|2312.7|2308.7|2312.5|2308.5|0
1768451790000|2026-01-15 04:36:30|2312.5|2308.5|2311.7|2307.7|2312.5|2308.5|2311.7|2307.7|0
1768451800000|2026-01-15 04:36:40|2311.6|2307.6|2311.4|2307.4|2311.8|2307.8|2311.4|2307.4|0
1768451810000|2026-01-15 04:36:50|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|0
1768451820000|2026-01-15 04:37:00|2311.7|2307.7|2311.4|2307.4|2311.7|2307.7|2311.4|2307.4|0
1768451830000|2026-01-15 04:37:10|2312|2308|2311.6|2307.6|2312|2308|2311.6|2307.6|0
1768451840000|2026-01-15 04:37:20|2311.7|2307.7|2310.3|2306.3|2312|2308|2310.3|2306.3|2
1768451850000|2026-01-15 04:37:30|2310.2|2306.2|2309.6|2305.6|2310.7|2306.7|2309.5|2305.5|2
1768451860000|2026-01-15 04:37:40|2309.5|2305.5|2311.8|2307.8|2312.7|2308.7|2309.5|2305.5|1
1768451870000|2026-01-15 04:37:50|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|0
1768451880000|2026-01-15 04:38:00|2311.7|2307.7|2312.3|2308.3|2312.3|2308.3|2311.7|2307.7|0
1768451890000|2026-01-15 04:38:10|2312.2|2308.2|2312.4|2308.4|2313.1|2309.1|2312|2308|0
1768451900000|2026-01-15 04:38:20|2312.6|2308.6|2314.7|2310.7|2314.7|2310.7|2312.6|2308.6|1
1768451910000|2026-01-15 04:38:30|2314.9|2310.9|2313.3|2309.3|2315.6|2311.6|2313.3|2309.3|1
1768451920000|2026-01-15 04:38:40|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|1
1768451940000|2026-01-15 04:39:00|2314|2310|2314|2310|2314.3|2310.3|2314|2310|0
1768451950000|2026-01-15 04:39:10|2313.2|2309.2|2314.1|2310.1|2314.1|2310.1|2313.2|2309.2|0
1768451960000|2026-01-15 04:39:20|2314.8|2310.8|2314.4|2310.4|2314.8|2310.8|2313.9|2309.9|0
1768451980000|2026-01-15 04:39:40|2314.1|2310.1|2313.1|2309.1|2314.1|2310.1|2313.1|2309.1|0
1768451990000|2026-01-15 04:39:50|2313|2309|2313|2309|2313|2309|2313|2309|0
1768452000000|2026-01-15 04:40:00|2312.7|2308.7|2312.1|2308.1|2313|2309|2312.1|2308.1|2
1768452010000|2026-01-15 04:40:10|2311.6|2307.6|2311.7|2307.7|2311.7|2307.7|2311.6|2307.6|0
1768452020000|2026-01-15 04:40:20|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|0
1768452030000|2026-01-15 04:40:30|2311.7|2307.7|2311.9|2307.9|2311.9|2307.9|2311.1|2307.1|0
1768452040000|2026-01-15 04:40:40|2311.8|2307.8|2311.2|2307.2|2311.8|2307.8|2311.2|2307.2|0
1768452050000|2026-01-15 04:40:50|2311.3|2307.3|2311.1|2307.1|2311.3|2307.3|2311|2307|0
1768452060000|2026-01-15 04:41:00|2311|2307|2311.4|2307.4|2311.4|2307.4|2311|2307|0
1768452070000|2026-01-15 04:41:10|2311|2307|2311|2307|2311|2307|2311|2307|0
1768452080000|2026-01-15 04:41:20|2311.5|2307.5|2311.4|2307.4|2311.5|2307.5|2310.8|2306.8|0
1768452090000|2026-01-15 04:41:30|2311.3|2307.3|2310.3|2306.3|2311.3|2307.3|2307.3|2305.8|1
1768452120000|2026-01-15 04:42:00|2310.7|2306.7|2310.1|2306.1|2310.7|2306.7|2309.8|2305.8|0
1768452130000|2026-01-15 04:42:10|2310.2|2306.2|2310|2306|2310.8|2306.8|2310|2306|0
1768452140000|2026-01-15 04:42:20|2309.5|2305.5|2311.4|2307.4|2311.4|2307.4|2309.5|2305.5|0
1768452150000|2026-01-15 04:42:30|2311.3|2307.3|2310.8|2306.8|2311.3|2307.3|2310.6|2306.6|0
1768452160000|2026-01-15 04:42:40|2310.7|2306.7|2310.8|2306.8|2310.8|2306.8|2308.4|2304.4|2
1768452170000|2026-01-15 04:42:50|2309.8|2305.8|2309.6|2305.6|2310.6|2306.6|2309.6|2305.6|0
1768452180000|2026-01-15 04:43:00|2310.4|2306.4|2308.1|2304.1|2310.4|2306.4|2308.1|2304.1|0
1768452190000|2026-01-15 04:43:10|2307.2|2303.2|2307.7|2303.7|2307.8|2303.8|2307.2|2303.2|0
1768452200000|2026-01-15 04:43:20|2307.3|2303.3|2306|2302|2307.8|2303.8|2305.7|2301.7|0
1768452210000|2026-01-15 04:43:30|2305.9|2301.9|2306|2302|2306|2302|2305.8|2301.8|0
1768452220000|2026-01-15 04:43:40|2305.9|2301.9|2307.1|2303.1|2308.6|2304.6|2305.9|2301.9|0
1768452230000|2026-01-15 04:43:50|2307|2303|2307|2303|2307.8|2303.8|2307|2303|0
1768452240000|2026-01-15 04:44:00|2307.1|2303.1|2306.8|2302.8|2307.3|2303.3|2306.8|2302.8|0
1768452260000|2026-01-15 04:44:20|2307.3|2303.3|2308.8|2304.8|2308.8|2304.8|2307.3|2303.3|1
1768452270000|2026-01-15 04:44:30|2308.4|2304.4|2308|2304|2308.4|2304.4|2308|2304|0
1768452280000|2026-01-15 04:44:40|2307.9|2303.9|2307.6|2303.6|2307.9|2303.9|2307.6|2303.6|0
1768452290000|2026-01-15 04:44:50|2307|2303|2307|2303|2307|2303|2307|2303|0
1768452300000|2026-01-15 04:45:00|2307.1|2303.1|2308|2304|2308|2304|2305.3|2303.1|1
1768452310000|2026-01-15 04:45:10|2307.8|2303.8|2308|2304|2308|2304|2307.8|2303.8|0
1768452320000|2026-01-15 04:45:20|2307.6|2303.6|2307.6|2303.6|2307.8|2303.8|2307.5|2303.5|0
1768452330000|2026-01-15 04:45:30|2307.4|2303.4|2307.5|2303.5|2307.7|2303.7|2307.3|2303.3|0
1768452340000|2026-01-15 04:45:40|2307.4|2303.4|2307.4|2303.4|2307.8|2303.8|2307.3|2303.3|1
1768452350000|2026-01-15 04:45:50|2307.3|2303.3|2307.3|2303.3|2307.3|2303.3|2307.3|2303.3|0
1768452360000|2026-01-15 04:46:00|2307.7|2303.7|2308.1|2304.1|2308.1|2304.1|2307.3|2303.3|0
1768452370000|2026-01-15 04:46:10|2308|2304|2308.3|2304.3|2308.3|2304.3|2308|2304|0
1768452380000|2026-01-15 04:46:20|2308.5|2304.5|2308.4|2304.4|2308.6|2304.6|2308.4|2304.4|0
1768452390000|2026-01-15 04:46:30|2308.6|2304.6|2309.3|2305.3|2309.3|2305.3|2308.6|2304.6|0
1768452400000|2026-01-15 04:46:40|2309|2305|2310.8|2306.8|2310.8|2306.8|2309|2305|0
1768452410000|2026-01-15 04:46:50|2311.3|2307.3|2312.1|2308.1|2312.1|2308.1|2311.3|2307.3|1
1768452420000|2026-01-15 04:47:00|2311.9|2307.9|2311.6|2307.6|2311.9|2307.9|2311.5|2307.5|0
1768452430000|2026-01-15 04:47:10|2311.4|2307.4|2311.8|2307.8|2311.8|2307.8|2311.4|2307.4|0
1768452440000|2026-01-15 04:47:20|2311.9|2307.9|2311.5|2307.5|2311.9|2307.9|2311.5|2307.5|0
1768452450000|2026-01-15 04:47:30|2311.6|2307.6|2313.4|2309.4|2313.4|2309.4|2311.6|2307.6|0
1768452460000|2026-01-15 04:47:40|2313.3|2309.3|2312.7|2308.7|2313.6|2309.6|2312.7|2308.7|0
1768452470000|2026-01-15 04:47:50|2312.5|2308.5|2311.1|2307.1|2312.5|2308.5|2311.1|2307.1|0
1768452480000|2026-01-15 04:48:00|2311.2|2307.2|2311.3|2307.3|2311.3|2307.3|2311.2|2307.2|0
1768452490000|2026-01-15 04:48:10|2311.2|2307.2|2311|2307|2311.2|2307.2|2311|2307|0
1768452500000|2026-01-15 04:48:20|2310.9|2306.9|2310.8|2306.8|2310.9|2306.9|2310.8|2306.8|0
1768452510000|2026-01-15 04:48:30|2311|2307|2310.9|2306.9|2311.2|2307.2|2310.7|2306.7|0
1768452520000|2026-01-15 04:48:40|2311|2307|2310.9|2306.9|2311.3|2307.3|2310.8|2306.8|0
1768452530000|2026-01-15 04:48:50|2310.5|2306.5|2310.1|2306.1|2311.8|2307.8|2310.1|2306.1|0
1768452540000|2026-01-15 04:49:00|2310.2|2306.2|2310.8|2306.8|2310.8|2306.8|2310.2|2306.2|0
1768452550000|2026-01-15 04:49:10|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2310.4|2306.4|1
1768452560000|2026-01-15 04:49:20|2310.4|2306.4|2310.6|2306.6|2310.6|2306.6|2310.2|2306.2|0
1768452570000|2026-01-15 04:49:30|2310.4|2306.4|2310.5|2306.5|2310.5|2306.5|2310.2|2306.2|0
1768452580000|2026-01-15 04:49:40|2310.2|2306.2|2310.5|2306.5|2310.9|2306.9|2310.2|2306.2|0
1768452590000|2026-01-15 04:49:50|2310.6|2306.6|2311.2|2307.2|2311.2|2307.2|2310.5|2306.5|0
1768452600000|2026-01-15 04:50:00|2312.8|2308.8|2312.8|2308.8|2313.2|2309.2|2312.8|2308.8|1
1768452610000|2026-01-15 04:50:10|2313|2309|2312.8|2308.8|2313|2309|2312.4|2308.4|0
1768452620000|2026-01-15 04:50:20|2313.1|2309.1|2313.2|2309.2|2313.2|2309.2|2313.1|2309.1|0
1768452630000|2026-01-15 04:50:30|2313.3|2309.3|2313.2|2309.2|2313.5|2309.5|2313.1|2309.1|0
1768452640000|2026-01-15 04:50:40|2313.3|2309.3|2313.7|2309.7|2313.7|2309.7|2313.3|2309.3|0
1768452650000|2026-01-15 04:50:50|2313.8|2309.8|2314.1|2310.1|2314.1|2310.1|2313.8|2309.8|0
1768452660000|2026-01-15 04:51:00|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|2
1768452670000|2026-01-15 04:51:10|2311.6|2307.6|2311.5|2307.5|2311.8|2307.8|2311.5|2307.5|0
1768452680000|2026-01-15 04:51:20|2311.4|2307.4|2311.5|2307.5|2311.5|2307.5|2311.4|2307.4|0
1768452700000|2026-01-15 04:51:40|2309.5|2308|2309.3|2305.3|2309.5|2308|2309.3|2305.3|1
1768452710000|2026-01-15 04:51:50|2309.5|2305.5|2309.8|2305.8|2309.8|2305.8|2309.2|2305.2|0
1768452720000|2026-01-15 04:52:00|2310.2|2306.2|2310.3|2306.3|2310.3|2306.3|2310.2|2306.2|0
1768452730000|2026-01-15 04:52:10|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|0
1768452740000|2026-01-15 04:52:20|2311.1|2307.1|2310.7|2306.7|2311.1|2307.1|2310.4|2306.4|0
1768452750000|2026-01-15 04:52:30|2310.5|2306.5|2309.9|2305.9|2310.5|2306.5|2309.9|2305.9|0
1768452770000|2026-01-15 04:52:50|2310.5|2306.5|2310.9|2306.9|2310.9|2306.9|2310.4|2306.4|0
1768452780000|2026-01-15 04:53:00|2311|2307|2311|2307|2311|2307|2311|2307|0
1768452790000|2026-01-15 04:53:10|2310.4|2306.4|2309.9|2305.9|2310.4|2306.4|2309.9|2305.9|0
1768452800000|2026-01-15 04:53:20|2310.1|2306.1|2310.9|2306.9|2310.9|2306.9|2310|2306|0
1768452820000|2026-01-15 04:53:40|2310.8|2306.8|2310.3|2306.3|2310.8|2306.8|2310.3|2306.3|0
1768452830000|2026-01-15 04:53:50|2310.5|2306.5|2310.8|2306.8|2310.8|2306.8|2310.5|2306.5|0
1768452840000|2026-01-15 04:54:00|2311.1|2307.1|2309.9|2305.9|2311.1|2307.6|2309.1|2305.9|0
1768452870000|2026-01-15 04:54:30|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|0
1768452880000|2026-01-15 04:54:40|2309.8|2305.8|2309.4|2305.4|2309.9|2305.9|2309.4|2305.4|0
1768452890000|2026-01-15 04:54:50|2308.8|2307.3|2309.9|2305.9|2310.2|2307.3|2308.8|2305.8|1
1768452900000|2026-01-15 04:55:00|2309.4|2305.4|2309.2|2305.2|2309.4|2305.4|2309.2|2305.2|0
1768452920000|2026-01-15 04:55:20|2308.2|2306.7|2309.3|2305.3|2309.3|2306.7|2308.2|2305.2|0
1768452930000|2026-01-15 04:55:30|2304.9|2300.9|2303.4|2299.4|2305.3|2301.3|2302.1|2298.1|3
1768452940000|2026-01-15 04:55:40|2303.5|2299.5|2303.3|2299.3|2303.5|2299.5|2303.3|2299.3|0
1768452950000|2026-01-15 04:55:50|2303.1|2299.1|2303.1|2299.1|2303.2|2299.2|2302.9|2298.9|0
1768452960000|2026-01-15 04:56:00|2303.6|2299.6|2303.2|2299.2|2303.6|2300.1|2301.6|2298.9|0
1768452970000|2026-01-15 04:56:10|2303.7|2299.7|2304.3|2300.3|2304.3|2300.3|2303.7|2299.7|2
1768452980000|2026-01-15 04:56:20|2304.2|2300.2|2302|2300.5|2304.2|2300.5|2302|2300.1|0
1768452990000|2026-01-15 04:56:30|2302.1|2300.6|2299.8|2295.8|2305.2|2301.2|2299.6|2295.6|2
1768453000000|2026-01-15 04:56:40|2300.5|2296.5|2301.5|2297.5|2302.3|2298.8|2300.3|2296.4|0
1768453010000|2026-01-15 04:56:50|2301.6|2297.6|2303.1|2299.1|2303.1|2299.1|2301.5|2297.5|0
1768453020000|2026-01-15 04:57:00|2302.9|2298.9|2300.4|2296.4|2302.9|2298.9|2299.8|2295.8|2
1768453030000|2026-01-15 04:57:10|2300.5|2296.5|2300|2296|2300.5|2298.8|2299.9|2295.9|1
1768453040000|2026-01-15 04:57:20|2300.1|2296.1|2300.9|2296.9|2300.9|2296.9|2300|2296|2
1768453050000|2026-01-15 04:57:30|2300.3|2296.3|2301.7|2297.7|2301.7|2297.7|2300.3|2296.3|1
1768453060000|2026-01-15 04:57:40|2301.8|2297.8|2303|2299|2303|2299|2301.7|2297.7|0
1768453070000|2026-01-15 04:57:50|2302.9|2298.9|2302.3|2298.3|2302.9|2298.9|2302.1|2298.1|0
1768453080000|2026-01-15 04:58:00|2302|2298|2302.4|2298.4|2302.5|2298.5|2302|2298|0
1768453090000|2026-01-15 04:58:10|2302.5|2298.5|2302.4|2298.4|2302.5|2298.5|2302.4|2298.4|0
1768453100000|2026-01-15 04:58:20|2302.5|2298.5|2302|2298|2302.5|2298.5|2301.9|2297.9|0
1768453110000|2026-01-15 04:58:30|2301.9|2297.9|2301.1|2297.1|2301.9|2297.9|2301.1|2297.1|0
1768453120000|2026-01-15 04:58:40|2301|2297|2301.1|2297.1|2301.2|2297.2|2300.3|2296.3|0
1768453130000|2026-01-15 04:58:50|2301.2|2297.2|2301.1|2297.1|2301.2|2297.2|2301.1|2297.1|0
1768453140000|2026-01-15 04:59:00|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|0
1768453150000|2026-01-15 04:59:10|2304|2300|2302.7|2298.7|2304.3|2300.3|2302.4|2298.4|1
1768453160000|2026-01-15 04:59:20|2302.8|2298.8|2303|2299|2303|2299|2302.7|2298.7|0
1768453170000|2026-01-15 04:59:30|2302.8|2298.8|2301.9|2297.9|2302.8|2298.8|2301.9|2297.9|0
1768453180000|2026-01-15 04:59:40|2301.8|2297.8|2302.3|2298.3|2302.3|2298.3|2301.7|2297.7|1
1768453190000|2026-01-15 04:59:50|2302.2|2298.2|2302.8|2298.8|2302.8|2298.8|2302.2|2298.2|0
1768453200000|2026-01-15 05:00:00|2302.9|2298.9|2302.6|2298.6|2302.9|2298.9|2302.4|2298.4|0
1768453210000|2026-01-15 05:00:10|2302.7|2298.7|2303|2299|2303|2299|2302.6|2298.6|0
1768453220000|2026-01-15 05:00:20|2302|2300.5|2304.2|2300.2|2304.7|2300.7|2302|2300.2|1
1768453230000|2026-01-15 05:00:30|2304.3|2300.3|2304.3|2300.3|2304.5|2300.5|2304.3|2300.3|0
1768453240000|2026-01-15 05:00:40|2304.4|2300.4|2303.8|2299.8|2304.4|2300.4|2303.8|2299.8|0
1768453250000|2026-01-15 05:00:50|2303.7|2299.7|2303.5|2299.5|2303.7|2299.7|2303.5|2299.5|0
1768453260000|2026-01-15 05:01:00|2303.3|2299.3|2303|2299|2303.3|2299.3|2303|2299|0
1768453270000|2026-01-15 05:01:10|2303.2|2299.2|2301.7|2297.7|2303.2|2299.2|2301.4|2297.4|1
1768453280000|2026-01-15 05:01:20|2301.9|2297.9|2302.3|2298.3|2302.3|2298.3|2301.9|2297.9|0
1768453290000|2026-01-15 05:01:30|2302.4|2298.4|2302.6|2298.6|2302.6|2298.6|2302|2298|0
1768453300000|2026-01-15 05:01:40|2302.5|2298.5|2302.6|2298.6|2302.6|2298.6|2302.4|2298.4|0
1768453310000|2026-01-15 05:01:50|2302.7|2298.7|2303.1|2299.1|2303.1|2299.1|2302.7|2298.7|0
1768453320000|2026-01-15 05:02:00|2302.2|2298.2|2302.5|2298.5|2302.5|2298.5|2302.2|2298.2|1
1768453330000|2026-01-15 05:02:10|2302.4|2298.4|2302.7|2298.7|2302.7|2298.7|2302.4|2298.4|0
1768453340000|2026-01-15 05:02:20|2302.6|2298.6|2302.8|2298.8|2302.8|2298.8|2302.6|2298.6|0
1768453350000|2026-01-15 05:02:30|2303.1|2299.1|2303.1|2299.1|2303.1|2300.6|2302.1|2299.1|0
1768453360000|2026-01-15 05:02:40|2304|2300|2304.2|2300.2|2304.2|2300.2|2304|2300|2
1768453370000|2026-01-15 05:02:50|2304.3|2300.3|2304|2300|2304.4|2300.4|2304|2300|0
1768453380000|2026-01-15 05:03:00|2303.9|2299.9|2303.8|2299.8|2303.9|2299.9|2303.4|2299.4|0
1768453390000|2026-01-15 05:03:10|2303.9|2299.9|2305.1|2301.1|2305.3|2301.3|2303.9|2299.9|1
1768453400000|2026-01-15 05:03:20|2305|2301|2304.9|2300.9|2305.1|2301.1|2304.8|2300.8|0
1768453410000|2026-01-15 05:03:30|2305.2|2301.2|2305.8|2301.8|2305.8|2301.8|2304.9|2300.9|0
1768453420000|2026-01-15 05:03:40|2306|2302|2306.9|2302.9|2306.9|2302.9|2305.6|2301.6|2
1768453430000|2026-01-15 05:03:50|2306.4|2302.4|2304.1|2300.1|2306.5|2302.5|2303.3|2299.3|1
1768453440000|2026-01-15 05:04:00|2303.8|2299.8|2304|2300|2304|2300|2303.2|2299.2|0
1768453450000|2026-01-15 05:04:10|2303.1|2299.1|2303.8|2299.8|2304.3|2300.3|2303.1|2299.1|0
1768453460000|2026-01-15 05:04:20|2303.9|2299.9|2303.4|2299.4|2304.1|2300.1|2303.4|2299.4|0
1768453470000|2026-01-15 05:04:30|2303.6|2299.6|2304.4|2300.4|2304.4|2300.4|2303.2|2299.2|0
1768453480000|2026-01-15 05:04:40|2304.1|2300.1|2303.4|2299.4|2304.9|2300.9|2303.4|2299.4|0
1768453490000|2026-01-15 05:04:50|2303.3|2299.3|2302.6|2298.6|2303.4|2299.4|2302.6|2298.6|0
1768453500000|2026-01-15 05:05:00|2302.5|2298.5|2303.2|2299.2|2303.2|2299.2|2302.5|2298.5|0
1768453510000|2026-01-15 05:05:10|2303.1|2299.1|2302.9|2298.9|2303.1|2299.1|2302.9|2298.9|0
1768453520000|2026-01-15 05:05:20|2303|2299|2303.3|2299.3|2303.3|2299.3|2303|2299|1
1768453530000|2026-01-15 05:05:30|2303.5|2299.5|2303.3|2299.3|2303.5|2299.5|2303.2|2299.2|0
1768453540000|2026-01-15 05:05:40|2302.9|2298.9|2304.6|2300.6|2304.6|2300.6|2302.9|2298.9|0
1768453550000|2026-01-15 05:05:50|2304.5|2300.5|2304.5|2300.5|2304.9|2300.9|2304.3|2300.3|0
1768453560000|2026-01-15 05:06:00|2304.8|2300.8|2303.8|2299.8|2304.8|2300.8|2303.7|2299.7|0
1768453570000|2026-01-15 05:06:10|2303.7|2299.7|2303.5|2299.5|2303.7|2299.7|2303.2|2299.2|0
1768453580000|2026-01-15 05:06:20|2303.3|2299.3|2303.3|2299.3|2303.3|2299.3|2303.3|2299.3|1
1768453590000|2026-01-15 05:06:30|2303.4|2299.4|2305.4|2301.4|2305.4|2301.4|2303.4|2299.4|1
1768453600000|2026-01-15 05:06:40|2305.3|2301.3|2304.9|2300.9|2305.3|2301.3|2304.5|2300.5|0
1768453610000|2026-01-15 05:06:50|2304.8|2300.8|2303.8|2299.8|2304.8|2300.8|2303.6|2299.6|0
1768453620000|2026-01-15 05:07:00|2303.9|2299.9|2303.2|2299.2|2303.9|2299.9|2303.1|2299.1|0
1768453630000|2026-01-15 05:07:10|2303.8|2299.8|2303.8|2299.8|2304|2300|2303.8|2299.8|0
1768453640000|2026-01-15 05:07:20|2303.9|2299.9|2304.9|2300.9|2305.4|2301.4|2303.9|2299.9|0
1768453650000|2026-01-15 05:07:30|2304.8|2300.8|2305.4|2301.4|2305.4|2301.4|2304.6|2300.6|0
1768453670000|2026-01-15 05:07:50|2305.3|2301.3|2303.8|2299.8|2305.3|2301.3|2303.8|2299.8|1
1768453680000|2026-01-15 05:08:00|2303.9|2299.9|2303.6|2299.6|2304|2300|2303.5|2299.5|0
1768453690000|2026-01-15 05:08:10|2303.8|2299.8|2304.3|2300.3|2304.3|2300.3|2303.8|2299.8|0
1768453700000|2026-01-15 05:08:20|2305.4|2301.4|2305.5|2301.5|2305.5|2301.5|2305.4|2301.4|0
1768453710000|2026-01-15 05:08:30|2305.2|2301.2|2305.3|2301.3|2305.3|2301.3|2305|2301|0
1768453720000|2026-01-15 05:08:40|2305.4|2301.4|2305.5|2301.5|2305.6|2301.6|2305.3|2301.3|0
1768453730000|2026-01-15 05:08:50|2305.4|2301.4|2304.7|2300.7|2305.4|2301.4|2304.7|2300.7|0
1768453740000|2026-01-15 05:09:00|2304.6|2300.6|2304.2|2300.2|2304.6|2300.6|2304.2|2300.2|0
1768453760000|2026-01-15 05:09:20|2305.1|2301.1|2305.2|2301.2|2305.2|2301.2|2305.1|2301.1|0
1768453770000|2026-01-15 05:09:30|2304.3|2300.3|2305.4|2301.4|2305.4|2301.4|2304.3|2300.3|0
1768453780000|2026-01-15 05:09:40|2305.1|2301.1|2306|2302|2306|2302|2305.1|2301.1|0
1768453790000|2026-01-15 05:09:50|2306.1|2302.1|2305.9|2301.9|2306.1|2302.1|2305.9|2301.9|0
1768453800000|2026-01-15 05:10:00|2306|2302|2306.3|2302.3|2306.3|2302.3|2306|2302|0
1768453810000|2026-01-15 05:10:10|2306.7|2302.7|2307.3|2303.3|2307.3|2303.3|2306.7|2302.7|1
1768453820000|2026-01-15 05:10:20|2307.1|2303.1|2307|2303|2307.1|2303.1|2306.9|2302.9|0
1768453830000|2026-01-15 05:10:30|2306.8|2302.8|2307.9|2303.9|2307.9|2303.9|2306.8|2302.8|1
1768453840000|2026-01-15 05:10:40|2307.6|2303.6|2307.6|2303.6|2307.7|2303.7|2307.2|2303.2|0
1768453850000|2026-01-15 05:10:50|2307.5|2303.5|2306.6|2302.6|2307.5|2303.5|2306.6|2302.6|2
1768453860000|2026-01-15 05:11:00|2306.5|2302.5|2308.9|2304.9|2308.9|2304.9|2306.3|2302.3|1
1768453870000|2026-01-15 05:11:10|2308.6|2304.6|2308.5|2304.5|2308.6|2304.6|2307.3|2303.3|0
1768453880000|2026-01-15 05:11:20|2308.7|2304.7|2309.1|2305.1|2309.1|2305.1|2308.7|2304.7|0
1768453900000|2026-01-15 05:11:40|2309.2|2305.2|2310.1|2306.1|2310.1|2306.1|2309.2|2305.2|0
1768453910000|2026-01-15 05:11:50|2310.3|2306.3|2310|2306|2310.3|2306.3|2309.9|2305.9|0
1768453920000|2026-01-15 05:12:00|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|0
1768453930000|2026-01-15 05:12:10|2309.6|2305.6|2310.4|2306.4|2310.5|2306.5|2309.6|2305.6|1
1768453940000|2026-01-15 05:12:20|2310.5|2306.5|2310.2|2306.2|2310.5|2306.5|2310.2|2306.2|0
1768453950000|2026-01-15 05:12:30|2310.5|2306.5|2310.4|2306.4|2310.5|2306.5|2310.4|2306.4|0
1768453960000|2026-01-15 05:12:40|2310.2|2306.2|2308.5|2304.5|2310.2|2306.2|2308.5|2304.5|1
1768453980000|2026-01-15 05:13:00|2308.6|2304.6|2308.5|2304.5|2308.8|2304.8|2308.5|2304.5|1
1768453990000|2026-01-15 05:13:10|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|0
1768454010000|2026-01-15 05:13:30|2308.4|2304.4|2308.1|2304.1|2308.5|2304.5|2308.1|2304.1|0
1768454020000|2026-01-15 05:13:40|2308.2|2304.2|2308.1|2304.1|2308.4|2304.4|2308.1|2304.1|0
1768454030000|2026-01-15 05:13:50|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|0
1768454040000|2026-01-15 05:14:00|2308.1|2304.1|2308.2|2304.2|2308.2|2304.2|2308.1|2304.1|0
1768454050000|2026-01-15 05:14:10|2308.4|2304.4|2308|2304|2308.4|2304.4|2308|2304|0
1768454060000|2026-01-15 05:14:20|2308.1|2304.1|2308.5|2304.5|2308.5|2304.5|2308|2304|0
1768454070000|2026-01-15 05:14:30|2307.8|2303.8|2308.3|2304.3|2308.3|2304.3|2307.8|2303.8|0
1768454080000|2026-01-15 05:14:40|2308.6|2304.6|2308.4|2304.4|2308.6|2304.6|2308.4|2304.4|0
1768454090000|2026-01-15 05:14:50|2308.3|2304.3|2307.8|2303.8|2308.3|2304.3|2307.8|2303.8|0
1768454100000|2026-01-15 05:15:00|2307.6|2303.6|2307.1|2303.1|2307.7|2303.7|2307|2303|1
1768454110000|2026-01-15 05:15:10|2306.5|2302.5|2306.4|2302.4|2306.5|2302.5|2306.3|2302.3|0
1768454120000|2026-01-15 05:15:20|2306|2302|2304.9|2300.9|2306|2302|2304.9|2300.9|1
1768454130000|2026-01-15 05:15:30|2304.8|2300.8|2304.7|2300.7|2304.8|2300.8|2304.7|2300.7|0
1768454140000|2026-01-15 05:15:40|2303.8|2299.8|2303.9|2299.9|2303.9|2299.9|2303.4|2299.4|1
1768454150000|2026-01-15 05:15:50|2303.7|2299.7|2304.5|2300.5|2305|2301|2303.7|2299.7|1
1768454160000|2026-01-15 05:16:00|2305.2|2301.2|2305.5|2301.5|2306.1|2302.1|2304.9|2300.9|0
1768454170000|2026-01-15 05:16:10|2305.6|2301.6|2305.6|2301.6|2305.6|2301.6|2305.6|2301.6|0
1768454180000|2026-01-15 05:16:20|2305.3|2301.3|2302.3|2298.3|2305.3|2301.3|2301.6|2298.1|2
1768454190000|2026-01-15 05:16:30|2302.7|2298.7|2302.3|2298.3|2302.7|2298.7|2302.1|2298.1|0
1768454210000|2026-01-15 05:16:50|2303.3|2299.3|2303.9|2299.9|2303.9|2299.9|2302.8|2298.8|1
1768454220000|2026-01-15 05:17:00|2303.8|2299.8|2304.1|2300.1|2304.1|2300.1|2303.8|2299.8|0
1768454230000|2026-01-15 05:17:10|2304.2|2300.2|2303.4|2299.4|2304.2|2300.2|2303.3|2299.3|0
1768454240000|2026-01-15 05:17:20|2303.5|2299.5|2303.6|2299.6|2303.9|2299.9|2303.5|2299.5|0
1768454250000|2026-01-15 05:17:30|2303.7|2299.7|2303.5|2299.5|2303.7|2299.7|2303.4|2299.4|0
1768454260000|2026-01-15 05:17:40|2304.2|2300.2|2305|2301|2305.3|2301.3|2304.2|2300.2|2
1768454270000|2026-01-15 05:17:50|2305.3|2301.3|2304.6|2300.6|2305.3|2301.3|2304.2|2300.2|0
1768454280000|2026-01-15 05:18:00|2304.4|2300.4|2303.9|2299.9|2304.4|2300.4|2302.2|2298.2|1
1768454290000|2026-01-15 05:18:10|2303.5|2299.5|2303.5|2299.5|2303.8|2299.8|2303.5|2299.5|0
1768454300000|2026-01-15 05:18:20|2302.9|2298.9|2303|2299|2303|2299|2302.9|2298.9|0
1768454320000|2026-01-15 05:18:40|2303.2|2299.2|2303.4|2299.4|2303.4|2299.4|2303.2|2299.2|0
1768454330000|2026-01-15 05:18:50|2303.5|2299.5|2303.7|2299.7|2303.7|2299.7|2303.5|2299.5|0
1768454340000|2026-01-15 05:19:00|2307.7|2303.7|2309.1|2305.1|2309.1|2305.1|2307.7|2303.7|5
1768454350000|2026-01-15 05:19:10|2308.7|2304.7|2308.5|2304.5|2308.7|2304.7|2308.5|2304.5|0
1768454360000|2026-01-15 05:19:20|2307.8|2303.8|2308|2304|2308.2|2304.2|2307.8|2303.8|0
1768454370000|2026-01-15 05:19:30|2308.1|2304.1|2307.7|2303.7|2308.1|2304.1|2307.7|2303.7|0
1768454380000|2026-01-15 05:19:40|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|0
1768454390000|2026-01-15 05:19:50|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|1
1768454400000|2026-01-15 05:20:00|2307.1|2303.1|2307.1|2303.1|2307.3|2303.3|2306.9|2302.9|0
1768454410000|2026-01-15 05:20:10|2307.2|2303.2|2307.1|2303.1|2307.4|2303.4|2304.8|2300.8|0
1768454420000|2026-01-15 05:20:20|2307|2303|2307.1|2303.1|2307.1|2303.1|2307|2303|0
1768454430000|2026-01-15 05:20:30|2307.3|2303.3|2306.7|2302.7|2307.3|2303.3|2306.7|2302.7|0
1768454440000|2026-01-15 05:20:40|2306.9|2302.9|2306.4|2302.4|2306.9|2302.9|2306.4|2302.4|0
1768454450000|2026-01-15 05:20:50|2306.5|2302.5|2305.9|2301.9|2306.5|2302.5|2305.9|2301.9|0
1768454460000|2026-01-15 05:21:00|2306|2302|2306|2302|2306|2302|2305.9|2301.9|0
1768454470000|2026-01-15 05:21:10|2305.9|2301.9|2306|2302|2306|2302|2305.9|2301.9|0
1768454480000|2026-01-15 05:21:20|2305.9|2301.9|2305.9|2301.9|2306|2302|2305.9|2301.9|0
1768454490000|2026-01-15 05:21:30|2306|2302|2306.5|2302.5|2306.5|2303.5|2305|2301.9|1
1768454500000|2026-01-15 05:21:40|2307.3|2303.3|2306.9|2302.9|2307.3|2303.3|2306.8|2302.8|0
1768454510000|2026-01-15 05:21:50|2305.7|2301.7|2307.1|2303.1|2307.3|2303.3|2305.7|2301.7|1
1768454520000|2026-01-15 05:22:00|2307|2303|2308.1|2304.1|2308.1|2304.1|2307|2303|0
1768454530000|2026-01-15 05:22:10|2308.2|2304.2|2309.1|2305.1|2309.5|2305.5|2308.2|2304.2|0
1768454540000|2026-01-15 05:22:20|2309.3|2305.3|2309.1|2305.1|2309.3|2305.3|2308.5|2304.5|0
1768454550000|2026-01-15 05:22:30|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|0
1768454560000|2026-01-15 05:22:40|2309.1|2305.1|2308.4|2304.4|2309.1|2305.1|2308.4|2304.4|1
1768454570000|2026-01-15 05:22:50|2308.2|2304.2|2308.9|2304.9|2309.1|2305.1|2308|2304|0
1768454580000|2026-01-15 05:23:00|2309|2305|2307.2|2303.2|2309|2305.2|2306.5|2302.5|2
1768454590000|2026-01-15 05:23:10|2307|2303|2307.1|2303.1|2307.2|2303.2|2307|2303|0
1768454600000|2026-01-15 05:23:20|2306.8|2302.8|2307|2303|2307.3|2303.3|2306.6|2302.6|0
1768454610000|2026-01-15 05:23:30|2306.8|2302.8|2306.6|2302.6|2306.8|2302.8|2306.5|2302.5|1
1768454620000|2026-01-15 05:23:40|2307.2|2303.2|2307.2|2303.2|2307.3|2303.3|2307.2|2303.2|0
1768454630000|2026-01-15 05:23:50|2306.8|2302.8|2306.9|2302.9|2307|2303|2306.8|2302.8|0
1768454640000|2026-01-15 05:24:00|2307|2303|2307.1|2303.1|2307.1|2303.1|2306.8|2302.8|0
1768454650000|2026-01-15 05:24:10|2307|2303|2307|2303|2307.3|2303.3|2307|2303|0
1768454660000|2026-01-15 05:24:20|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|0
1768454680000|2026-01-15 05:24:40|2306.9|2302.9|2306.4|2302.4|2307.2|2303.2|2306.4|2302.4|1
1768454690000|2026-01-15 05:24:50|2307.4|2303.4|2307.3|2303.3|2307.4|2303.4|2307.3|2303.3|0
1768454700000|2026-01-15 05:25:00|2307.6|2303.6|2307.5|2303.5|2307.6|2303.6|2307.5|2303.5|0
1768454710000|2026-01-15 05:25:10|2308.3|2304.3|2308.4|2304.4|2308.4|2304.4|2308.3|2304.3|0
1768454720000|2026-01-15 05:25:20|2308.5|2304.5|2308.8|2304.8|2308.8|2304.8|2308.5|2304.5|0
1768454730000|2026-01-15 05:25:30|2308.5|2304.5|2308.4|2304.4|2308.5|2304.5|2308.4|2304.4|0
1768454740000|2026-01-15 05:25:40|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|0
1768454750000|2026-01-15 05:25:50|2308|2304|2308.2|2304.2|2308.2|2304.2|2308|2304|0
1768454760000|2026-01-15 05:26:00|2308.3|2304.3|2308.2|2304.2|2308.3|2304.3|2308.1|2304.1|0
1768454770000|2026-01-15 05:26:10|2308.1|2304.1|2308.3|2304.3|2308.3|2304.6|2306.1|2304.1|0
1768454780000|2026-01-15 05:26:20|2308.2|2304.2|2308.2|2304.2|2308.3|2304.3|2307.7|2303.7|0
1768454790000|2026-01-15 05:26:30|2307.8|2303.8|2307.6|2303.6|2307.8|2303.8|2307.6|2303.6|0
1768454800000|2026-01-15 05:26:40|2305.3|2301.3|2309.2|2305.2|2309.2|2305.2|2305.3|2301.3|1
1768454810000|2026-01-15 05:26:50|2309.3|2305.3|2309.2|2305.2|2309.3|2305.3|2309.2|2305.2|0
1768454820000|2026-01-15 05:27:00|2309.3|2305.3|2309.2|2305.2|2309.3|2305.3|2309.2|2305.2|0
1768454830000|2026-01-15 05:27:10|2309.3|2305.3|2314|2310|2314|2310|2309.3|2305.3|1
1768454840000|2026-01-15 05:27:20|2314.2|2310.2|2313.2|2309.2|2314.2|2310.2|2313|2309|0
1768454850000|2026-01-15 05:27:30|2312.9|2308.9|2313.3|2309.3|2313.3|2309.3|2312.7|2308.7|0
1768454860000|2026-01-15 05:27:40|2313.2|2309.2|2311.8|2307.8|2313.2|2309.2|2311.4|2307.4|0
1768454870000|2026-01-15 05:27:50|2313.2|2309.2|2311.9|2307.9|2313.2|2309.2|2311.9|2307.9|0
1768454880000|2026-01-15 05:28:00|2312|2308|2312.7|2308.7|2313|2309|2312|2308|0
1768454890000|2026-01-15 05:28:10|2312.9|2308.9|2312.7|2308.7|2313.3|2309.3|2312.7|2308.7|0
1768454900000|2026-01-15 05:28:20|2312.9|2308.9|2313.9|2309.9|2314.1|2310.1|2312.9|2308.9|0
1768454910000|2026-01-15 05:28:30|2314.1|2310.1|2313.9|2309.9|2314.1|2310.1|2313.5|2309.5|0
1768454920000|2026-01-15 05:28:40|2314|2310|2314|2310|2314.2|2310.2|2313.6|2309.6|0
1768454930000|2026-01-15 05:28:50|2313.7|2309.7|2314.1|2310.1|2314.1|2310.1|2313.6|2309.6|0
1768454940000|2026-01-15 05:29:00|2313.7|2309.7|2314.8|2310.8|2314.8|2310.8|2313.7|2309.7|1
1768454950000|2026-01-15 05:29:10|2314.9|2310.9|2315|2311|2315|2311|2314.7|2310.7|0
1768454960000|2026-01-15 05:29:20|2314.1|2312.6|2314.5|2313|2315.7|2313|2314.1|2311.6|1
1768454970000|2026-01-15 05:29:30|2315.5|2311.5|2315.6|2311.6|2315.6|2311.6|2315.5|2311.5|0
1768454980000|2026-01-15 05:29:40|2314.6|2313.1|2315.3|2311.3|2315.5|2313.1|2314.6|2311.3|1
1768454990000|2026-01-15 05:29:50|2314.9|2310.9|2314.6|2313.1|2315.1|2313.1|2314.6|2310.9|0
1768455000000|2026-01-15 05:30:00|2314.4|2310.4|2304.8|2300.8|2314.4|2310.4|2303.2|2299.2|20
1768455010000|2026-01-15 05:30:10|2304.7|2300.7|2301.9|2297.9|2304.8|2300.8|2301.6|2297.6|4
1768455020000|2026-01-15 05:30:20|2300.1|2296.1|2300|2296|2300.4|2296.4|2298.4|2294.4|6
1768455030000|2026-01-15 05:30:30|2300.3|2296.3|2301.1|2297.1|2301.1|2297.1|2299.5|2295.5|1
1768455040000|2026-01-15 05:30:40|2301.2|2297.2|2303.4|2299.4|2303.4|2299.4|2301.1|2297.1|3
1768455050000|2026-01-15 05:30:50|2302.1|2298.1|2301.8|2297.8|2302.1|2298.1|2301.2|2297.2|0
1768455060000|2026-01-15 05:31:00|2302.3|2298.3|2305.1|2301.1|2305.6|2301.6|2302.3|2298.3|2
1768455070000|2026-01-15 05:31:10|2305.6|2301.6|2306.5|2302.5|2306.6|2302.6|2305.4|2301.4|0
1768455080000|2026-01-15 05:31:20|2306|2302|2308|2304|2308|2304|2306|2302|3
1768455090000|2026-01-15 05:31:30|2307.5|2303.5|2301.9|2300.4|2307.7|2303.7|2301.9|2299.8|8
1768455100000|2026-01-15 05:31:40|2303.4|2299.4|2300.8|2296.8|2303.8|2299.8|2300.4|2296.4|1
1768455110000|2026-01-15 05:31:50|2300.7|2296.7|2297.6|2293.6|2300.7|2296.7|2296.7|2292.7|3
1768455120000|2026-01-15 05:32:00|2297.7|2293.7|2298.9|2297.4|2300.5|2297.4|2297.6|2293.6|5
1768455130000|2026-01-15 05:32:10|2300.6|2296.6|2298.2|2294.2|2302.3|2298.3|2298.2|2294.2|7
1768455140000|2026-01-15 05:32:20|2298.7|2294.7|2298.3|2294.3|2299.5|2295.5|2296.9|2294.2|1
1768455150000|2026-01-15 05:32:30|2298.1|2294.1|2298.5|2294.5|2299.2|2295.3|2296.8|2294.1|1
1768455160000|2026-01-15 05:32:40|2298.1|2294.1|2296.6|2292.6|2298.1|2294.1|2296.5|2292.5|3
1768455170000|2026-01-15 05:32:50|2296.8|2292.8|2296.7|2292.7|2299.9|2295.9|2294.3|2291.9|0
1768455180000|2026-01-15 05:33:00|2296.4|2292.4|2294.4|2290.4|2296.7|2293.1|2294|2290|7
1768455190000|2026-01-15 05:33:10|2294.7|2290.7|2290.2|2286.2|2296.2|2292.2|2289.6|2285.6|7
1768455200000|2026-01-15 05:33:20|2289.7|2285.7|2289.9|2285.9|2289.9|2285.9|2288.1|2284.1|3
1768455210000|2026-01-15 05:33:30|2290.7|2286.7|2286.9|2282.9|2290.7|2286.7|2286.3|2282.3|4
1768455220000|2026-01-15 05:33:40|2286.6|2282.6|2289.8|2285.8|2289.8|2286.8|2286.6|2282.6|3
1768455230000|2026-01-15 05:33:50|2289.6|2285.6|2286.5|2282.5|2290|2286|2284.4|2281.9|17
1768455240000|2026-01-15 05:34:00|2286.9|2282.9|2286.6|2282.6|2287.1|2283.1|2286.2|2282.2|7
1768455250000|2026-01-15 05:34:10|2286.5|2282.5|2283.9|2279.9|2286.6|2282.6|2283.7|2279.7|1
1768455260000|2026-01-15 05:34:20|2283.8|2279.8|2287.4|2283.4|2287.4|2283.4|2283.8|2279.8|3
1768455270000|2026-01-15 05:34:30|2287.6|2283.6|2287.6|2283.6|2287.6|2283.6|2287.6|2283.6|0
1768455280000|2026-01-15 05:34:40|2287.9|2283.9|2288|2284|2290|2286|2287.9|2283.9|7
1768455290000|2026-01-15 05:34:50|2287.9|2283.9|2290.1|2286.1|2290.1|2286.1|2286.5|2283.9|0
1768455300000|2026-01-15 05:35:00|2290|2286|2286.8|2285.3|2290.1|2286.1|2286.3|2284.1|7
1768455310000|2026-01-15 05:35:10|2286.7|2285.2|2286.2|2282.2|2289.6|2285.7|2286.2|2282.2|5
1768455320000|2026-01-15 05:35:20|2285.8|2281.8|2280.6|2276.6|2285.8|2282.9|2277.5|2275|25
1768455330000|2026-01-15 05:35:30|2280.9|2276.9|2281.7|2277.7|2282.3|2278.3|2280.8|2276.8|0
1768455340000|2026-01-15 05:35:40|2283.9|2279.9|2282.2|2278.2|2283.9|2279.9|2280.5|2276.5|1
1768455350000|2026-01-15 05:35:50|2282.3|2278.3|2282.8|2278.8|2283.2|2279.2|2279.9|2277|1
1768455360000|2026-01-15 05:36:00|2283.2|2279.2|2283.2|2279.2|2283.2|2279.2|2282.6|2278.6|0
1768455370000|2026-01-15 05:36:10|2281.6|2277.6|2283.6|2279.6|2283.6|2279.6|2281.4|2277.4|3
1768455380000|2026-01-15 05:36:20|2283.7|2279.7|2284.3|2280.3|2284.3|2280.3|2283.7|2279.7|0
1768455390000|2026-01-15 05:36:30|2283.7|2279.7|2283.2|2279.2|2284.3|2280.3|2283|2279|4
1768455400000|2026-01-15 05:36:40|2281.5|2277.5|2282.6|2278.6|2282.6|2278.6|2281.2|2277.2|2
1768455410000|2026-01-15 05:36:50|2282.3|2278.3|2282.8|2278.8|2283.4|2279.4|2281|2277|9
1768455420000|2026-01-15 05:37:00|2282.9|2278.9|2284.2|2280.2|2285.8|2281.8|2281.8|2277.8|7
1768455430000|2026-01-15 05:37:10|2283.5|2282|2284.1|2282.6|2286.4|2282.6|2281.7|2277.7|11
1768455440000|2026-01-15 05:37:20|2283.9|2282.4|2284.1|2280.1|2285.4|2282.4|2283.7|2279.7|6
1768455450000|2026-01-15 05:37:30|2284.3|2280.3|2284.6|2280.6|2285.6|2281.6|2284|2280|0
1768455460000|2026-01-15 05:37:40|2284.8|2280.8|2286.6|2282.6|2287.6|2283.6|2284.5|2280.5|2
1768455470000|2026-01-15 05:37:50|2286.5|2282.5|2288.6|2284.6|2288.8|2284.8|2286.5|2282.5|0
1768455480000|2026-01-15 05:38:00|2288.8|2284.8|2291.2|2287.2|2292|2288|2288.8|2284.8|1
1768455490000|2026-01-15 05:38:10|2291.4|2287.4|2288|2284|2291.9|2287.9|2288|2284|4
1768455500000|2026-01-15 05:38:20|2288.4|2284.4|2288.8|2284.8|2289|2285|2288.4|2284.4|1
1768455510000|2026-01-15 05:38:30|2289|2285|2287.9|2283.9|2289.8|2285.8|2287.1|2283.9|1
1768455520000|2026-01-15 05:38:40|2288.2|2284.2|2288|2284|2288.4|2284.4|2287.2|2283.2|1
1768455530000|2026-01-15 05:38:50|2288.2|2284.2|2287.1|2283.1|2288.2|2284.2|2286.9|2282.9|0
1768455540000|2026-01-15 05:39:00|2287.4|2283.4|2287.7|2283.7|2287.8|2283.8|2286.9|2282.9|0
1768455550000|2026-01-15 05:39:10|2287.8|2283.8|2286.9|2285.4|2287.8|2285.4|2286.9|2283.7|0
1768455560000|2026-01-15 05:39:20|2287|2285.5|2284.3|2280.3|2287|2285.5|2284.3|2280.3|3
1768455570000|2026-01-15 05:39:30|2281.3|2279.8|2284.9|2280.9|2285.1|2281.1|2281.3|2279.8|8
1768455580000|2026-01-15 05:39:40|2285.1|2281.1|2284.5|2280.5|2286.5|2282.5|2284.1|2280.1|5
1768455590000|2026-01-15 05:39:50|2284.3|2280.3|2284.7|2280.7|2285.1|2281.1|2284|2280|2
1768455600000|2026-01-15 05:40:00|2283.8|2279.8|2284.8|2280.8|2286.3|2282.3|2283.8|2279.8|4
1768455610000|2026-01-15 05:40:10|2284.9|2280.9|2285.6|2281.6|2286.2|2282.2|2284.6|2280.6|1
1768455620000|2026-01-15 05:40:20|2285.2|2281.2|2286.3|2282.3|2286.4|2282.4|2285.2|2281.2|0
1768455630000|2026-01-15 05:40:30|2286.2|2282.2|2286.9|2282.9|2287.6|2283.6|2286.2|2282.2|3
1768455640000|2026-01-15 05:40:40|2287.2|2283.2|2288.5|2284.5|2288.6|2284.6|2287.2|2283.2|0
1768455650000|2026-01-15 05:40:50|2288.4|2284.4|2287.3|2283.3|2288.4|2284.9|2286.3|2282.5|4
1768455660000|2026-01-15 05:41:00|2286.8|2282.8|2287.9|2283.9|2287.9|2283.9|2286.8|2282.8|2
1768455670000|2026-01-15 05:41:10|2289.2|2285.2|2292.8|2288.8|2294.3|2290.3|2289|2285|9
1768455680000|2026-01-15 05:41:20|2293|2289|2292.6|2288.6|2293.7|2289.7|2290.6|2286.6|1
1768455690000|2026-01-15 05:41:30|2293.3|2289.3|2293.3|2289.3|2293.6|2289.6|2292.9|2288.9|0
1768455700000|2026-01-15 05:41:40|2293.6|2289.6|2293.1|2289.1|2294.9|2290.9|2292.8|2288.8|1
1768455710000|2026-01-15 05:41:50|2294.4|2290.4|2295.3|2291.3|2296|2293.8|2294.4|2290.4|4
1768455720000|2026-01-15 05:42:00|2295.4|2291.4|2296.4|2292.4|2296.9|2292.9|2295.4|2291.4|1
1768455730000|2026-01-15 05:42:10|2298|2294|2296.9|2292.9|2298.3|2294.3|2296.8|2292.8|8
1768455740000|2026-01-15 05:42:20|2296.8|2292.8|2295.6|2291.6|2296.8|2292.8|2295.1|2291.1|2
1768455750000|2026-01-15 05:42:30|2296.9|2292.9|2293.3|2289.3|2296.9|2292.9|2293|2289|1
1768455760000|2026-01-15 05:42:40|2293|2289|2292.8|2288.8|2293.7|2289.7|2291.8|2287.8|3
1768455770000|2026-01-15 05:42:50|2293.1|2289.1|2292.7|2288.7|2293.3|2289.3|2292.2|2288.2|1
1768455780000|2026-01-15 05:43:00|2293.2|2289.2|2295.3|2291.3|2295.3|2291.3|2293.2|2289.2|2
1768455790000|2026-01-15 05:43:10|2295.2|2291.2|2297.9|2293.9|2299.2|2295.2|2295.2|2291.2|10
1768455800000|2026-01-15 05:43:20|2297.7|2293.7|2295.8|2291.8|2298.1|2294.1|2295.3|2291.3|2
1768455810000|2026-01-15 05:43:30|2295.2|2291.2|2295.7|2291.7|2295.9|2291.9|2295.2|2291.2|0
1768455820000|2026-01-15 05:43:40|2295.4|2291.4|2293.9|2289.9|2295.4|2291.4|2293.4|2289.4|0
1768455830000|2026-01-15 05:43:50|2294.4|2290.4|2291.1|2289.6|2294.4|2290.4|2291.1|2288.4|2
1768455840000|2026-01-15 05:44:00|2293.1|2289.1|2294.8|2290.8|2295.3|2291.3|2292.6|2289.1|1
1768455850000|2026-01-15 05:44:10|2295.2|2291.2|2294.5|2290.5|2295.3|2291.3|2294.5|2290.5|6
1768455860000|2026-01-15 05:44:20|2294.4|2290.4|2300.9|2296.9|2301|2297|2294.4|2290.4|10
1768455870000|2026-01-15 05:44:30|2300.1|2296.1|2302|2298|2303.2|2299.2|2299.2|2295.2|25
1768455880000|2026-01-15 05:44:40|2302.2|2298.2|2304|2300|2304|2300|2300.3|2296.3|1
1768455890000|2026-01-15 05:44:50|2303.2|2299.2|2302.5|2298.5|2303.2|2299.2|2302.4|2298.4|2
1768455900000|2026-01-15 05:45:00|2302.4|2298.4|2307.5|2303.5|2307.9|2303.9|2301.7|2297.7|5
1768455910000|2026-01-15 05:45:10|2307.4|2303.4|2306.5|2302.5|2307.9|2303.9|2306|2302|1
1768455920000|2026-01-15 05:45:20|2306.9|2302.9|2305.9|2301.9|2306.9|2303|2304.5|2301.6|3
1768455930000|2026-01-15 05:45:30|2305.8|2301.8|2304.8|2300.8|2306.1|2302.1|2304.8|2300.8|0
1768455940000|2026-01-15 05:45:40|2305.1|2301.1|2303.9|2299.9|2305.1|2301.1|2303|2299|1
1768455950000|2026-01-15 05:45:50|2304|2300|2303.8|2299.8|2304.3|2300.3|2303.7|2299.7|0
1768455960000|2026-01-15 05:46:00|2304|2300|2303.9|2299.9|2304.1|2300.1|2303.9|2299.9|1
1768455970000|2026-01-15 05:46:10|2303.8|2299.8|2302.7|2298.7|2305.6|2301.6|2302.5|2298.5|1
1768455980000|2026-01-15 05:46:20|2302.9|2298.9|2302.7|2298.7|2302.9|2298.9|2301.8|2297.8|0
1768455990000|2026-01-15 05:46:30|2302.9|2298.9|2304.7|2300.7|2304.8|2300.8|2302.9|2298.9|2
1768456000000|2026-01-15 05:46:40|2304.6|2300.6|2308.2|2304.2|2308.8|2304.8|2302.8|2298.8|7
1768456010000|2026-01-15 05:46:50|2308.1|2304.1|2308.3|2304.3|2308.3|2304.3|2307.8|2303.8|0
1768456020000|2026-01-15 05:47:00|2308.2|2304.2|2308.3|2304.3|2308.5|2304.5|2308.1|2304.1|0
1768456030000|2026-01-15 05:47:10|2308.5|2304.5|2308.6|2304.6|2308.7|2304.7|2308.2|2304.2|0
1768456040000|2026-01-15 05:47:20|2308.7|2304.7|2308.1|2304.1|2308.7|2304.7|2306|2302|0
1768456050000|2026-01-15 05:47:30|2308|2304|2308.1|2304.1|2308.3|2304.3|2307.8|2303.8|1
1768456060000|2026-01-15 05:47:40|2308.3|2304.3|2308|2304|2308.9|2304.9|2307.3|2303.3|0
1768456070000|2026-01-15 05:47:50|2308.2|2304.2|2308.2|2304.2|2308.5|2304.5|2308.2|2304.2|0
1768456080000|2026-01-15 05:48:00|2308.1|2304.1|2308.2|2304.2|2308.4|2304.4|2307.9|2303.9|0
1768456090000|2026-01-15 05:48:10|2308.4|2304.4|2310.1|2306.1|2310.1|2306.1|2308.4|2304.4|2
1768456100000|2026-01-15 05:48:20|2310.2|2306.2|2309.6|2305.6|2310.2|2307.5|2309|2305.3|2
1768456110000|2026-01-15 05:48:30|2309.5|2305.5|2312.6|2308.6|2312.9|2309.1|2309.5|2305.5|2
1768456120000|2026-01-15 05:48:40|2312.7|2308.7|2313.1|2309.1|2313.7|2309.7|2312.6|2308.6|0
1768456130000|2026-01-15 05:48:50|2314|2310|2313.9|2309.9|2314.6|2310.6|2313.4|2309.4|13
1768456140000|2026-01-15 05:49:00|2314|2310|2314.9|2310.9|2314.9|2310.9|2313.1|2309.1|4
1768456150000|2026-01-15 05:49:10|2315|2311|2312.9|2308.9|2315|2311|2311.5|2308.8|2
1768456160000|2026-01-15 05:49:20|2312.8|2308.8|2310.2|2306.2|2312.8|2308.8|2310.2|2306.2|3
1768456170000|2026-01-15 05:49:30|2309.2|2305.2|2308.7|2304.7|2309.2|2306.2|2307.7|2304.6|3
1768456180000|2026-01-15 05:49:40|2308.8|2304.8|2311.3|2307.3|2311.3|2307.3|2308.8|2304.8|1
1768456190000|2026-01-15 05:49:50|2311.1|2307.1|2312|2308|2312|2308|2311.1|2307.1|0
1768456200000|2026-01-15 05:50:00|2311.9|2307.9|2310.7|2306.7|2311.9|2307.9|2310.5|2306.5|0
1768456210000|2026-01-15 05:50:10|2310.8|2306.8|2310.6|2306.6|2311.6|2307.6|2310|2306|2
1768456220000|2026-01-15 05:50:20|2310.5|2306.5|2310.9|2306.9|2311.6|2307.6|2310.4|2306.4|2
1768456230000|2026-01-15 05:50:30|2310.5|2306.5|2311|2307|2311.2|2307.2|2310.4|2306.4|1
1768456240000|2026-01-15 05:50:40|2310.9|2306.9|2310.4|2306.4|2310.9|2306.9|2310|2306|0
1768456250000|2026-01-15 05:50:50|2310.5|2306.5|2310.7|2306.7|2310.7|2306.7|2310.4|2306.4|0
1768456260000|2026-01-15 05:51:00|2309|2305|2309.8|2305.8|2309.8|2305.8|2308.6|2304.6|5
1768456270000|2026-01-15 05:51:10|2311.4|2307.4|2311.5|2307.5|2311.5|2307.5|2311.4|2307.4|3
1768456280000|2026-01-15 05:51:20|2311.6|2307.6|2314.3|2310.3|2314.3|2311.8|2311.6|2307.6|5
1768456290000|2026-01-15 05:51:30|2313.8|2309.8|2314.2|2310.2|2314.9|2310.9|2313.8|2309.8|1
1768456300000|2026-01-15 05:51:40|2314|2310|2313.8|2309.8|2314.4|2310.4|2313.8|2309.8|0
1768456310000|2026-01-15 05:51:50|2313.9|2309.9|2315.1|2311.1|2315.6|2313.1|2313.9|2309.9|8
1768456320000|2026-01-15 05:52:00|2315.3|2311.3|2314.8|2310.8|2315.3|2311.3|2314.2|2310.2|2
1768456330000|2026-01-15 05:52:10|2314.7|2310.7|2314.3|2310.3|2315.5|2311.5|2312.3|2310.3|1
1768456340000|2026-01-15 05:52:20|2314.6|2310.6|2314.9|2310.9|2315.2|2311.2|2314.6|2310.6|1
1768456350000|2026-01-15 05:52:30|2314.8|2310.8|2315.1|2311.1|2315.7|2311.7|2314.8|2310.8|2
1768456360000|2026-01-15 05:52:40|2315.2|2311.2|2315.6|2311.6|2315.7|2311.7|2315.2|2311.2|4
1768456370000|2026-01-15 05:52:50|2319.3|2315.3|2317.6|2313.6|2319.3|2315.3|2317.6|2313.6|1
1768456380000|2026-01-15 05:53:00|2317.5|2313.5|2317.7|2313.7|2317.7|2313.7|2317|2313|0
1768456390000|2026-01-15 05:53:10|2317.8|2313.8|2316.8|2312.8|2318.1|2315.5|2316.4|2312.4|0
1768456400000|2026-01-15 05:53:20|2316.6|2312.6|2316.5|2312.5|2316.8|2312.8|2316.1|2312.1|0
1768456410000|2026-01-15 05:53:30|2316.2|2312.2|2315.1|2311.1|2316.6|2312.6|2312.8|2308.8|1
1768456420000|2026-01-15 05:53:40|2315.2|2311.2|2314.9|2310.9|2315.4|2311.4|2314|2310|2
1768456430000|2026-01-15 05:53:50|2314.6|2310.6|2315|2311|2315.1|2311.1|2314.6|2310.6|0
1768456440000|2026-01-15 05:54:00|2314.9|2310.9|2314|2310|2315.3|2312.7|2314|2310|1
1768456450000|2026-01-15 05:54:10|2314.4|2310.4|2312.7|2308.7|2314.4|2310.4|2312.7|2308.7|0
1768456460000|2026-01-15 05:54:20|2313.1|2309.1|2313.5|2309.5|2313.5|2309.5|2312.7|2308.7|0
1768456470000|2026-01-15 05:54:30|2313.4|2309.4|2311.4|2307.4|2313.6|2309.6|2311.4|2307.4|1
1768456480000|2026-01-15 05:54:40|2311.7|2307.7|2313.2|2309.2|2313.3|2309.3|2311.3|2307.3|1
1768456490000|2026-01-15 05:54:50|2313|2309|2312|2308|2313.5|2309.5|2312|2308|0
1768456500000|2026-01-15 05:55:00|2311.9|2307.9|2312.2|2308.2|2312.2|2308.2|2311.8|2307.8|0
1768456510000|2026-01-15 05:55:10|2312.3|2308.3|2310|2306|2312.3|2308.3|2310|2306|0
1768456520000|2026-01-15 05:55:20|2309.9|2305.9|2310.9|2306.9|2311.2|2307.2|2308.8|2304.8|0
1768456530000|2026-01-15 05:55:30|2310.7|2306.7|2310.6|2306.6|2310.9|2306.9|2310.6|2306.6|0
1768456540000|2026-01-15 05:55:40|2310.4|2306.4|2310.5|2306.5|2310.5|2306.5|2308.9|2304.9|1
1768456550000|2026-01-15 05:55:50|2311|2307|2310.9|2306.9|2311.2|2307.2|2310.7|2306.7|1
1768456560000|2026-01-15 05:56:00|2311.1|2307.1|2311.2|2307.2|2311.2|2307.2|2310.8|2306.8|0
1768456570000|2026-01-15 05:56:10|2311.3|2307.3|2311.3|2307.3|2311.4|2307.4|2311.2|2307.2|0
1768456580000|2026-01-15 05:56:20|2310.4|2306.4|2309|2305|2310.4|2306.4|2308.6|2304.6|3
1768456590000|2026-01-15 05:56:30|2309.2|2305.2|2309.6|2305.6|2309.6|2305.6|2308.7|2304.7|0
1768456600000|2026-01-15 05:56:40|2309.4|2305.4|2308.5|2304.5|2309.4|2305.4|2308.5|2304.5|0
1768456610000|2026-01-15 05:56:50|2308.9|2304.9|2309.9|2305.9|2310.5|2306.5|2308.6|2304.6|0
1768456620000|2026-01-15 05:57:00|2309.7|2305.7|2310.8|2306.8|2311.6|2307.6|2309.4|2305.4|1
1768456630000|2026-01-15 05:57:10|2310.9|2306.9|2310.8|2306.8|2310.9|2306.9|2310.7|2306.7|1
1768456640000|2026-01-15 05:57:20|2312|2308|2311|2307|2312.1|2308.1|2308.9|2306.6|2
1768456650000|2026-01-15 05:57:30|2310.9|2306.9|2309.9|2305.9|2311.5|2307.5|2309.9|2305.9|0
1768456660000|2026-01-15 05:57:40|2309.6|2305.6|2309.1|2305.1|2309.8|2305.8|2309.1|2305.1|0
1768456670000|2026-01-15 05:57:50|2308.7|2304.7|2308.1|2304.1|2308.8|2304.8|2308.1|2304.1|0
1768456680000|2026-01-15 05:58:00|2308.2|2304.2|2310.9|2306.9|2310.9|2307.2|2308.2|2304.2|1
1768456690000|2026-01-15 05:58:10|2310.6|2306.6|2310.6|2306.6|2311|2307|2310.6|2306.6|0
1768456700000|2026-01-15 05:58:20|2310.5|2306.5|2308|2304|2310.5|2306.5|2308|2304|1
1768456710000|2026-01-15 05:58:30|2308.3|2304.3|2306.5|2305|2308.7|2305|2306.5|2303.8|0
1768456720000|2026-01-15 05:58:40|2308.6|2304.6|2304.8|2303.3|2308.6|2304.6|2304.8|2301.9|5
1768456730000|2026-01-15 05:58:50|2306.8|2302.8|2307|2303|2307.2|2303.2|2306.4|2302.4|6
1768456740000|2026-01-15 05:59:00|2306.6|2302.6|2306.5|2302.5|2307.3|2303.3|2306.5|2302.5|4
1768456750000|2026-01-15 05:59:10|2306.4|2302.4|2304.4|2300.4|2306.7|2303.5|2302|2298|15
1768456760000|2026-01-15 05:59:20|2304.1|2300.1|2302.4|2300.9|2304.5|2301.3|2300.3|2298.8|6
1768456770000|2026-01-15 05:59:30|2304.4|2300.4|2302|2298|2304.4|2300.9|2301.7|2297.7|2
1768456780000|2026-01-15 05:59:40|2300.9|2296.9|2306.2|2302.2|2306.2|2302.2|2300.9|2296.9|5
1768456790000|2026-01-15 05:59:50|2305.6|2301.6|2306.9|2302.9|2307.6|2303.6|2305.6|2301.6|3
1768456800000|2026-01-15 06:00:00|2306.7|2302.7|2304|2300|2306.7|2302.7|2304|2300|4
1768456810000|2026-01-15 06:00:10|2304.1|2300.1|2309.1|2305.1|2309.5|2305.5|2304.1|2300.1|5
1768456820000|2026-01-15 06:00:20|2309.2|2305.2|2309.8|2305.8|2310.1|2306.1|2309.2|2305.2|2
1768456830000|2026-01-15 06:00:30|2308.7|2304.7|2307.9|2303.9|2308.7|2304.7|2307|2303|6
1768456840000|2026-01-15 06:00:40|2306.6|2302.6|2306.4|2302.4|2306.9|2302.9|2306.3|2302.3|0
1768456850000|2026-01-15 06:00:50|2306.3|2302.3|2305.6|2301.6|2306.6|2302.6|2305.6|2301.6|0
1768456860000|2026-01-15 06:01:00|2305.7|2301.7|2304.2|2300.2|2306|2302|2303.9|2299.9|2
1768456870000|2026-01-15 06:01:10|2306.5|2302.5|2308.6|2304.6|2308.6|2304.6|2306.5|2302.5|2
1768456890000|2026-01-15 06:01:30|2308.4|2304.4|2309.5|2305.5|2310.2|2307.1|2307.8|2303.8|8
1768456900000|2026-01-15 06:01:40|2309.7|2305.7|2310.9|2306.9|2310.9|2306.9|2309.7|2305.7|1
1768456910000|2026-01-15 06:01:50|2311.1|2307.1|2311.2|2307.2|2311.9|2310|2310.3|2306.3|5
1768456920000|2026-01-15 06:02:00|2310|2308.5|2315.9|2311.9|2315.9|2311.9|2310|2308.1|5
1768456930000|2026-01-15 06:02:10|2315.8|2311.8|2314.7|2313.2|2316.8|2313.2|2314.7|2311.6|17
1768456940000|2026-01-15 06:02:20|2316.4|2312.4|2316.6|2312.6|2316.8|2312.8|2316.2|2312.2|0
1768456950000|2026-01-15 06:02:30|2316.4|2312.4|2313.3|2309.3|2316.4|2312.4|2312.2|2308.7|7
1768456960000|2026-01-15 06:02:40|2312.8|2308.8|2313.5|2309.5|2314.6|2310.6|2312.4|2308.4|0
1768456970000|2026-01-15 06:02:50|2312|2310.5|2312.5|2308.5|2313.4|2310.5|2312|2308|2
1768456980000|2026-01-15 06:03:00|2311.8|2307.8|2313.1|2309.1|2314|2310|2311.5|2307.6|3
1768456990000|2026-01-15 06:03:10|2313.6|2309.6|2312.8|2308.8|2313.7|2309.7|2312.3|2308.3|3
1768457000000|2026-01-15 06:03:20|2312.9|2308.9|2312.9|2308.9|2313.4|2309.4|2312.6|2308.6|0
1768457010000|2026-01-15 06:03:30|2313.3|2309.3|2313.8|2309.8|2313.8|2309.8|2313.1|2309.1|2
1768457020000|2026-01-15 06:03:40|2313.7|2309.7|2314.9|2310.9|2314.9|2310.9|2313.7|2309.7|0
1768457030000|2026-01-15 06:03:50|2315|2311|2315.4|2311.4|2315.4|2311.4|2314.8|2310.8|0
1768457040000|2026-01-15 06:04:00|2314.5|2310.5|2311.4|2307.4|2314.6|2310.6|2311.4|2307.4|8
1768457050000|2026-01-15 06:04:10|2311.3|2307.3|2312.5|2308.5|2312.5|2308.5|2311.3|2307.3|1
1768457060000|2026-01-15 06:04:20|2312.4|2308.4|2313.2|2309.2|2313.2|2309.2|2312.4|2308.4|0
1768457070000|2026-01-15 06:04:30|2313.3|2309.3|2315.8|2311.8|2316.1|2312.1|2313.3|2309.3|6
1768457080000|2026-01-15 06:04:40|2320.2|2316.2|2318.2|2314.2|2320.4|2316.4|2317.7|2313.7|4
1768457090000|2026-01-15 06:04:50|2318.8|2314.8|2318.4|2314.4|2319|2315|2317.5|2313.5|4
1768457100000|2026-01-15 06:05:00|2318.5|2314.5|2316.7|2312.7|2318.8|2314.8|2316.3|2312.3|9
1768457110000|2026-01-15 06:05:10|2316.4|2312.4|2316.2|2312.2|2316.8|2312.8|2315.6|2311.6|0
1768457120000|2026-01-15 06:05:20|2316.1|2312.1|2316.3|2312.3|2316.5|2312.5|2315.5|2311.5|2
1768457130000|2026-01-15 06:05:30|2316.4|2312.4|2316.2|2312.2|2316.6|2312.6|2316.1|2312.1|0
1768457140000|2026-01-15 06:05:40|2316.1|2312.1|2318.7|2314.7|2318.7|2314.7|2314.6|2311.9|6
1768457150000|2026-01-15 06:05:50|2316.6|2315.1|2316.5|2312.5|2317.1|2315.1|2316.5|2312.5|3
1768457160000|2026-01-15 06:06:00|2316.4|2312.4|2314.2|2310.2|2316.7|2312.7|2313.6|2309.6|9
1768457170000|2026-01-15 06:06:10|2314|2310|2314.6|2310.6|2314.6|2310.6|2314|2310|0
1768457180000|2026-01-15 06:06:20|2314.8|2310.8|2314.9|2310.9|2316.3|2312.3|2314.8|2310.8|1
1768457190000|2026-01-15 06:06:30|2315|2311|2314.8|2310.8|2315.9|2311.9|2314.8|2310.8|0
1768457200000|2026-01-15 06:06:40|2314.9|2310.9|2315.6|2311.6|2316.2|2312.2|2314.9|2310.9|0
1768457210000|2026-01-15 06:06:50|2315.7|2311.7|2316.1|2312.1|2316.1|2312.1|2315.7|2311.7|0
1768457220000|2026-01-15 06:07:00|2315.9|2311.9|2315.5|2311.5|2317.2|2313.2|2314.9|2310.9|11
1768457230000|2026-01-15 06:07:10|2315.2|2311.2|2317.7|2313.7|2318.2|2314.2|2314.8|2310.8|3
1768457240000|2026-01-15 06:07:20|2317.9|2313.9|2317.8|2313.8|2318.4|2316.6|2316.2|2312.2|2
1768457250000|2026-01-15 06:07:30|2317.7|2313.7|2317.6|2313.6|2318.1|2315.7|2317.2|2313.4|4
1768457260000|2026-01-15 06:07:40|2317.7|2313.7|2317.4|2313.4|2318.4|2314.4|2316.7|2312.7|3
1768457270000|2026-01-15 06:07:50|2317.5|2313.5|2316.1|2312.1|2317.5|2313.5|2316.1|2312.1|2
1768457280000|2026-01-15 06:08:00|2316.6|2312.6|2316.9|2312.9|2316.9|2312.9|2316.1|2312.1|0
1768457290000|2026-01-15 06:08:10|2316.7|2312.7|2317.6|2313.6|2317.7|2313.7|2316.7|2312.7|0
1768457300000|2026-01-15 06:08:20|2317.5|2313.5|2316.8|2312.8|2317.8|2313.8|2316.1|2312.1|6
1768457310000|2026-01-15 06:08:30|2317.5|2313.5|2316.7|2312.7|2318.4|2314.4|2316.6|2312.6|1
1768457320000|2026-01-15 06:08:40|2316.8|2312.8|2319.8|2315.8|2319.9|2316.6|2316.8|2312.8|4
1768457330000|2026-01-15 06:08:50|2319.7|2315.7|2319.8|2315.8|2320|2316|2319.7|2315.7|1
1768457340000|2026-01-15 06:09:00|2319.6|2315.6|2317.7|2313.7|2319.6|2315.6|2317.7|2313.7|0
1768457350000|2026-01-15 06:09:10|2317.8|2313.8|2318|2314|2318.4|2314.4|2317.8|2313.8|0
1768457360000|2026-01-15 06:09:20|2318.2|2314.2|2317.3|2313.3|2318.9|2314.9|2316.5|2312.5|3
1768457370000|2026-01-15 06:09:30|2317.4|2313.4|2316.6|2312.6|2318.4|2314.4|2316.5|2312.5|2
1768457380000|2026-01-15 06:09:40|2316.3|2312.3|2317.1|2313.1|2317.1|2313.1|2315.9|2311.9|1
1768457390000|2026-01-15 06:09:50|2317.2|2313.2|2317.6|2313.6|2318|2314|2317.1|2313.1|1
1768457400000|2026-01-15 06:10:00|2317.8|2313.8|2315.7|2311.7|2318.1|2314.1|2314.7|2310.7|9
1768457410000|2026-01-15 06:10:10|2315.5|2311.5|2314.6|2313.1|2316.1|2313.1|2314.6|2311|0
1768457420000|2026-01-15 06:10:20|2314.4|2310.4|2314.8|2310.8|2315.1|2311.1|2314.3|2310.3|2
1768457430000|2026-01-15 06:10:30|2314.9|2310.9|2313.9|2309.9|2315.4|2311.4|2313.9|2309.9|3
1768457440000|2026-01-15 06:10:40|2314.1|2310.1|2314.7|2310.7|2314.7|2310.7|2313.8|2309.8|0
1768457450000|2026-01-15 06:10:50|2315.6|2311.6|2315.8|2311.8|2316.5|2312.5|2315.6|2311.6|4
1768457460000|2026-01-15 06:11:00|2316.1|2312.1|2315.9|2311.9|2316.1|2312.1|2315.2|2311.2|8
1768457470000|2026-01-15 06:11:10|2316|2312|2315.6|2311.6|2316.5|2312.5|2315.2|2311.2|2
1768457480000|2026-01-15 06:11:20|2316|2312|2317.1|2313.1|2317.3|2313.3|2316|2312|0
1768457490000|2026-01-15 06:11:30|2316.9|2312.9|2316.2|2312.2|2317.3|2313.3|2315.9|2311.9|0
1768457500000|2026-01-15 06:11:40|2316|2312|2314.4|2310.4|2316|2312|2313.2|2309.2|2
1768457510000|2026-01-15 06:11:50|2314.3|2310.3|2312.9|2308.9|2314.3|2310.3|2312.1|2308.1|3
1768457520000|2026-01-15 06:12:00|2312.8|2308.8|2312.3|2308.3|2312.9|2308.9|2309.4|2307.3|4
1768457530000|2026-01-15 06:12:10|2312.4|2308.4|2312|2308|2312.7|2308.7|2311.8|2307.8|0
1768457540000|2026-01-15 06:12:20|2312.1|2308.1|2312.1|2308.1|2312.3|2308.3|2311.8|2307.8|0
1768457550000|2026-01-15 06:12:30|2312.4|2308.4|2312.3|2308.3|2312.4|2308.4|2311.9|2307.9|0
1768457560000|2026-01-15 06:12:40|2312.4|2308.4|2312.5|2308.5|2312.5|2308.5|2312.3|2308.3|2
1768457570000|2026-01-15 06:12:50|2312.7|2308.7|2314.8|2310.8|2314.8|2310.8|2312.6|2308.6|2
1768457580000|2026-01-15 06:13:00|2314.9|2310.9|2314.8|2310.8|2315.8|2311.9|2313.4|2310.1|4
1768457590000|2026-01-15 06:13:10|2315.2|2311.2|2315.3|2311.3|2315.3|2311.3|2314.3|2310.3|0
1768457600000|2026-01-15 06:13:20|2315|2311|2314.3|2310.3|2315|2311|2313.5|2309.5|2
1768457610000|2026-01-15 06:13:30|2312.9|2311.4|2313.1|2309.1|2313.7|2311.4|2311.2|2308.8|4
1768457620000|2026-01-15 06:13:40|2312.9|2311.4|2314.1|2310.1|2314.2|2311.4|2312.9|2309.1|2
1768457630000|2026-01-15 06:13:50|2313.8|2309.8|2311.8|2310.3|2313.9|2310.3|2311.8|2309.1|1
1768457640000|2026-01-15 06:14:00|2313.7|2309.7|2311.5|2307.5|2314.1|2310.2|2310.7|2306.7|5
1768457650000|2026-01-15 06:14:10|2311.4|2307.4|2311.4|2307.4|2311.4|2308.5|2310|2307.3|1
1768457660000|2026-01-15 06:14:20|2310.9|2309.4|2313.4|2309.4|2313.7|2309.7|2310.9|2307.4|4
1768457670000|2026-01-15 06:14:30|2313.3|2309.3|2314.4|2310.4|2314.7|2310.7|2313.3|2309.3|1
1768457680000|2026-01-15 06:14:40|2314.5|2310.5|2315.7|2311.7|2315.7|2311.7|2314.4|2310.4|1
1768457690000|2026-01-15 06:14:50|2315.8|2311.8|2315.8|2311.8|2315.8|2311.8|2315.8|2311.8|1
1768457700000|2026-01-15 06:15:00|2315.7|2311.7|2315.7|2311.7|2315.8|2311.8|2315.7|2311.7|0
1768457710000|2026-01-15 06:15:10|2315.8|2311.8|2317.6|2313.6|2317.6|2313.6|2314.6|2311.7|2
1768457720000|2026-01-15 06:15:20|2316.7|2312.7|2315|2313.5|2316.7|2313.5|2315|2312.4|1
1768457730000|2026-01-15 06:15:30|2316.2|2312.2|2317.2|2313.2|2317.4|2313.4|2316.2|2312.2|0
1768457740000|2026-01-15 06:15:40|2316.9|2312.9|2316.7|2312.7|2316.9|2314.2|2315.7|2312.2|1
1768457750000|2026-01-15 06:15:50|2316.6|2312.6|2316.6|2312.6|2316.6|2312.6|2316.6|2312.6|0
1768457760000|2026-01-15 06:16:00|2316.7|2312.7|2313.5|2312|2316.7|2313.8|2313.5|2310.9|1
1768457770000|2026-01-15 06:16:10|2316.7|2312.7|2316.7|2315.2|2317.7|2315.2|2315.7|2312.7|4
1768457780000|2026-01-15 06:16:20|2318.3|2314.3|2316.1|2312.1|2318.6|2315.5|2315.9|2311.9|13
1768457790000|2026-01-15 06:16:30|2316.4|2312.4|2316|2312|2316.5|2312.5|2315.8|2311.8|0
1768457800000|2026-01-15 06:16:40|2315.8|2311.8|2316.1|2312.1|2316.1|2312.1|2315.4|2311.4|0
1768457810000|2026-01-15 06:16:50|2316.2|2312.2|2316.3|2312.3|2316.5|2312.5|2316.2|2312.2|0
1768457820000|2026-01-15 06:17:00|2316.6|2312.6|2317.6|2313.6|2318.6|2314.6|2316.6|2312.6|2
1768457830000|2026-01-15 06:17:10|2318.1|2314.1|2317.7|2316.2|2318.8|2316.2|2317.7|2314.1|2
1768457840000|2026-01-15 06:17:20|2318.8|2314.8|2319.8|2315.8|2320.7|2316.7|2317.9|2314.2|24
1768457850000|2026-01-15 06:17:30|2319.7|2315.7|2317.1|2313.1|2319.7|2315.7|2317.1|2313.1|5
1768457860000|2026-01-15 06:17:40|2317.2|2313.2|2317.5|2313.5|2317.9|2313.9|2317.2|2313.2|0
1768457870000|2026-01-15 06:17:50|2317.6|2313.6|2317.5|2313.5|2318|2314|2317.4|2313.4|0
1768457880000|2026-01-15 06:18:00|2317.6|2313.6|2318.9|2314.9|2318.9|2314.9|2317.6|2313.6|0
1768457890000|2026-01-15 06:18:10|2318.7|2314.7|2318.1|2314.1|2318.9|2314.9|2317.8|2313.8|3
1768457900000|2026-01-15 06:18:20|2318.3|2314.3|2318.9|2314.9|2318.9|2314.9|2318.1|2314.1|0
1768457910000|2026-01-15 06:18:30|2318.8|2314.8|2318.4|2314.4|2318.8|2314.8|2318.4|2314.4|0
1768457920000|2026-01-15 06:18:40|2318.5|2314.5|2316.5|2315|2319.4|2315.4|2316.5|2314.5|0
1768457930000|2026-01-15 06:18:50|2318.6|2314.6|2318.4|2314.4|2319.2|2315.2|2318.3|2314.3|1
1768457940000|2026-01-15 06:19:00|2318.5|2314.5|2318.1|2314.1|2318.5|2315|2316.5|2313.4|1
1768457950000|2026-01-15 06:19:10|2318.3|2314.3|2317.5|2313.5|2318.3|2314.3|2317.5|2313.5|1
1768457960000|2026-01-15 06:19:20|2317.8|2313.8|2316.6|2312.6|2317.8|2313.8|2316.6|2312.6|1
1768457970000|2026-01-15 06:19:30|2316.8|2312.8|2316.8|2312.8|2317.4|2313.4|2316.6|2312.6|0
1768457980000|2026-01-15 06:19:40|2316.6|2312.6|2316.6|2312.6|2317.1|2313.1|2315.9|2311.9|4
1768457990000|2026-01-15 06:19:50|2316.9|2312.9|2318.3|2314.3|2318.3|2314.3|2316.9|2312.9|1
1768458000000|2026-01-15 06:20:00|2318.4|2314.4|2319.6|2315.6|2319.6|2315.6|2318.2|2314.2|0
1768458010000|2026-01-15 06:20:10|2319.2|2315.2|2319.5|2315.5|2319.5|2315.5|2319.2|2315.2|0
1768458020000|2026-01-15 06:20:20|2319.4|2315.4|2319|2315|2319.6|2315.6|2319|2315|2
1768458030000|2026-01-15 06:20:30|2318.8|2314.8|2318.7|2314.7|2318.8|2314.8|2318.7|2314.7|0
1768458040000|2026-01-15 06:20:40|2318.8|2314.8|2317.9|2313.9|2318.9|2314.9|2317.8|2313.8|1
1768458050000|2026-01-15 06:20:50|2317.7|2313.7|2318.2|2314.2|2318.2|2314.2|2317.7|2313.7|0
1768458060000|2026-01-15 06:21:00|2318.3|2314.3|2318.7|2314.7|2318.9|2314.9|2318.3|2314.3|0
1768458070000|2026-01-15 06:21:10|2318.5|2314.5|2315|2311|2318.5|2314.5|2314.7|2310.7|6
1768458080000|2026-01-15 06:21:20|2315.1|2311.1|2315.1|2311.1|2315.5|2311.5|2315|2311|1
1768458090000|2026-01-15 06:21:30|2315.2|2311.2|2315.4|2311.4|2316.4|2312.4|2314.8|2310.8|2
1768458100000|2026-01-15 06:21:40|2315.3|2311.3|2313.9|2309.9|2316.5|2312.5|2313.9|2309.9|2
1768458110000|2026-01-15 06:21:50|2314.3|2310.3|2313.6|2309.6|2314.3|2310.3|2313.6|2309.6|2
1768458120000|2026-01-15 06:22:00|2313.7|2309.7|2313.4|2309.4|2314.3|2310.3|2313.4|2309.4|0
1768458130000|2026-01-15 06:22:10|2313.5|2309.5|2315.6|2311.6|2316.1|2312.1|2313.5|2309.5|1
1768458140000|2026-01-15 06:22:20|2315.8|2311.8|2315.5|2311.5|2316|2312|2315.5|2311.5|0
1768458150000|2026-01-15 06:22:30|2316|2312|2316.4|2312.4|2316.5|2312.5|2315.5|2311.5|0
1768458160000|2026-01-15 06:22:40|2316.2|2312.2|2315.1|2311.1|2316.4|2312.4|2314.4|2310.4|1
1768458170000|2026-01-15 06:22:50|2315|2311|2315.6|2311.6|2315.6|2311.6|2315|2311|1
1768458180000|2026-01-15 06:23:00|2315.9|2311.9|2317.3|2313.3|2317.3|2313.7|2315.2|2311.6|1
1768458190000|2026-01-15 06:23:10|2317.4|2313.4|2317.6|2313.6|2318.4|2314.4|2317.3|2313.3|1
1768458200000|2026-01-15 06:23:20|2315.6|2314.1|2315.9|2311.9|2316.6|2314.1|2315.1|2311.9|3
1768458210000|2026-01-15 06:23:30|2316.5|2312.5|2319|2315|2319|2315|2315.4|2312.5|2
1768458220000|2026-01-15 06:23:40|2319.1|2315.1|2319.5|2315.5|2319.5|2316.5|2317.4|2315|4
1768458230000|2026-01-15 06:23:50|2319.7|2315.7|2320.3|2316.3|2320.3|2316.3|2319.7|2315.7|0
1768458240000|2026-01-15 06:24:00|2319.8|2315.8|2320|2316|2320.3|2317|2318.3|2315.8|0
1768458250000|2026-01-15 06:24:10|2320.1|2316.1|2320|2316|2320.3|2317|2318.3|2315.9|0
1768458260000|2026-01-15 06:24:20|||||||||1
1768458270000|2026-01-15 06:24:30|2320.1|2316.1|2318.6|2317.1|2320.1|2317.1|2318.6|2316.1|0
1768458280000|2026-01-15 06:24:40|2319.1|2317.6|2318.7|2317.2|2319.1|2317.6|2318.6|2317.1|2
1768458290000|2026-01-15 06:24:50|2320.8|2316.8|2319.4|2317.9|2320.9|2318.1|2319.4|2316.8|2
1768458300000|2026-01-15 06:25:00|2319.5|2318|2318.5|2314.5|2319.5|2318|2316.6|2314.3|4
1768458310000|2026-01-15 06:25:10|2317|2315.5|2318.9|2314.9|2319.8|2316.6|2317|2314.5|4
1768458320000|2026-01-15 06:25:20|2318.8|2314.8|2319|2315|2319.1|2316.1|2317.6|2314.6|0
1768458330000|2026-01-15 06:25:30|2319.1|2315.1|2319.2|2315.2|2319.2|2316.1|2317.4|2314.9|2
1768458340000|2026-01-15 06:25:40|2319|2315|2316.9|2312.9|2319|2316|2316.7|2312.7|3
1768458350000|2026-01-15 06:25:50|2317|2313|2316|2314.5|2317.4|2314.5|2315.7|2313|0
1768458360000|2026-01-15 06:26:00|2315.9|2314.4|2316.5|2312.5|2317|2314.4|2315.3|2312.1|2
1768458370000|2026-01-15 06:26:10|2316.6|2312.6|2317.6|2313.6|2317.6|2314.2|2315.6|2312.6|1
1768458380000|2026-01-15 06:26:20|2317.4|2313.4|2317.5|2313.5|2317.5|2314.5|2315.9|2313.4|0
1768458390000|2026-01-15 06:26:30|2316|2314.5|2318.5|2314.5|2319|2316.2|2315.8|2314|2
1768458400000|2026-01-15 06:26:40|2318.1|2314.1|2317.4|2313.4|2318.1|2314.1|2317.3|2313.3|1
1768458410000|2026-01-15 06:26:50|2315.9|2314.4|2315.5|2314|2316.2|2314.7|2315.4|2313.9|3
1768458420000|2026-01-15 06:27:00|2317|2313|2315.5|2314|2317.3|2314.1|2315.5|2312.9|0
1768458430000|2026-01-15 06:27:10|2314.1|2310.1|2313.5|2312|2315.1|2312.6|2312|2309.5|14
1768458440000|2026-01-15 06:27:20|2313.6|2312.1|2313.8|2309.8|2314.5|2312.1|2313.6|2309.8|6
1768458450000|2026-01-15 06:27:30|2313.6|2309.6|2311.8|2307.8|2313.6|2310.5|2311.3|2307.3|3
1768458460000|2026-01-15 06:27:40|2311.6|2307.6|2310.2|2306.2|2311.6|2307.8|2309|2305.6|1
1768458470000|2026-01-15 06:27:50|2310.1|2306.1|2310.1|2306.1|2310.1|2307.6|2308.9|2305.8|1
1768458480000|2026-01-15 06:28:00|2309|2305|2308.3|2304.3|2309|2306.8|2307.9|2304.3|19
1768458490000|2026-01-15 06:28:10|2308|2304|2307.3|2305.8|2308.2|2305.8|2307.1|2304|1
1768458500000|2026-01-15 06:28:20|2307.5|2306|2308|2306.5|2309|2306.5|2307.5|2304.6|1
1768458510000|2026-01-15 06:28:30|2308.2|2306.7|2308.5|2304.5|2308.9|2306.7|2307.4|2304.5|0
1768458520000|2026-01-15 06:28:40|2308.1|2304.1|2307|2305.5|2308.1|2305.5|2306.9|2303.4|1
1768458530000|2026-01-15 06:28:50|2307.3|2305.8|2308.2|2306.7|2308.2|2306.7|2307.3|2305.8|1
1768458540000|2026-01-15 06:29:00|2308.8|2304.8|2312.9|2308.9|2314.5|2310.5|2307.8|2304.7|31
1768458550000|2026-01-15 06:29:10|2312.8|2308.8|2313.2|2309.2|2315|2311|2312.8|2308.8|1
1768458560000|2026-01-15 06:29:20|2313.1|2309.1|2313.5|2309.5|2313.8|2309.8|2312.8|2308.8|0
1768458570000|2026-01-15 06:29:30|2313.4|2309.4|2311.3|2307.3|2313.4|2309.4|2311.3|2307.3|2
1768458580000|2026-01-15 06:29:40|2311.2|2307.2|2310|2308.5|2311.6|2308.6|2310|2306.8|0
1768458590000|2026-01-15 06:29:50|2311.1|2307.1|2311.8|2307.8|2311.8|2307.8|2310.7|2306.7|3
1768458600000|2026-01-15 06:30:00|2311.7|2307.7|2310.7|2306.7|2311.7|2307.7|2310.6|2306.6|0
1768458610000|2026-01-15 06:30:10|2310.6|2306.6|2310.9|2306.9|2310.9|2307.5|2309|2305.2|1
1768458620000|2026-01-15 06:30:20|2309.5|2308|2309.5|2305.5|2311|2308|2309.4|2305.4|2
1768458630000|2026-01-15 06:30:30|2309.8|2305.8|2309.5|2305.5|2309.8|2307.2|2308.7|2305.4|1
1768458640000|2026-01-15 06:30:40|2309.2|2305.2|2307.7|2303.7|2309.2|2306|2307.5|2303.5|2
1768458650000|2026-01-15 06:30:50|2307.4|2303.4|2306.5|2305|2307.7|2305.2|2306.5|2303.4|0
1768458660000|2026-01-15 06:31:00|2307.6|2303.6|2307.8|2303.8|2307.8|2305|2305.3|2301.3|10
1768458670000|2026-01-15 06:31:10|2307.4|2303.4|2304.9|2300.9|2307.4|2303.4|2303.8|2299.8|4
1768458680000|2026-01-15 06:31:20|2305|2301|2303.9|2299.9|2306.2|2302.2|2303.9|2299.9|3
1768458690000|2026-01-15 06:31:30|2304|2300|2301.6|2297.6|2304.3|2300.3|2300.1|2296.1|5
1768458700000|2026-01-15 06:31:40|2301.3|2297.3|2301|2297|2302.2|2298.2|2300.9|2296.9|6
1768458710000|2026-01-15 06:31:50|2301.1|2297.1|2303.5|2299.5|2303.5|2300.5|2301.1|2297.1|3
1768458720000|2026-01-15 06:32:00|2303.4|2299.4|2301.8|2297.8|2303.4|2300.8|2301.8|2297.8|2
1768458730000|2026-01-15 06:32:10|2301.6|2297.6|2303.5|2299.5|2303.5|2299.5|2301.6|2297.6|5
1768458740000|2026-01-15 06:32:20|2304.1|2300.1|2303.7|2299.7|2304.1|2300.1|2303.7|2299.7|2
1768458750000|2026-01-15 06:32:30|2303.6|2299.6|2302.5|2298.5|2303.6|2300.7|2302|2298.2|2
1768458760000|2026-01-15 06:32:40|2302.2|2298.2|2302.4|2298.4|2302.8|2298.8|2302.2|2298.2|0
1768458770000|2026-01-15 06:32:50|2302.8|2298.8|2303.4|2299.4|2304.2|2300.2|2302.5|2298.5|4
1768458780000|2026-01-15 06:33:00|2303.3|2299.3|2301.9|2297.9|2303.3|2299.3|2301.7|2297.7|0
1768458790000|2026-01-15 06:33:10|2301.5|2297.5|2303.7|2299.7|2303.7|2299.7|2301.5|2297.5|3
1768458800000|2026-01-15 06:33:20|2304.1|2300.1|2303.9|2299.9|2304.3|2300.3|2303.8|2299.8|2
1768458810000|2026-01-15 06:33:30|2304|2300|2305|2301|2305.8|2301.8|2304|2300|2
1768458820000|2026-01-15 06:33:40|2305.1|2301.1|2304.5|2300.5|2305.1|2301.1|2304.1|2300.1|1
1768458830000|2026-01-15 06:33:50|2304.6|2300.6|2305.3|2301.3|2305.5|2302|2303.5|2300.6|1
1768458840000|2026-01-15 06:34:00|2305.1|2301.1|2305.3|2301.3|2305.6|2301.6|2305.1|2301.1|0
1768458850000|2026-01-15 06:34:10|2305.5|2301.5|2304.7|2300.7|2305.5|2301.5|2304.7|2300.7|2
1768458860000|2026-01-15 06:34:20|2304.6|2300.6|2305.3|2301.3|2305.3|2301.3|2304.6|2300.6|1
1768458870000|2026-01-15 06:34:30|2305.4|2301.4|2307.8|2303.8|2307.9|2303.9|2305.4|2301.4|1
1768458880000|2026-01-15 06:34:40|2308|2304|2306.9|2302.9|2308.1|2304.1|2306|2302|1
1768458890000|2026-01-15 06:34:50|2306.7|2302.7|2304|2302.5|2306.7|2302.7|2304|2301.4|0
1768458900000|2026-01-15 06:35:00|2303.9|2302.4|2303.8|2299.8|2305|2302.4|2303.8|2299.8|2
1768458910000|2026-01-15 06:35:10|2303.6|2299.6|2304|2300|2304|2300|2303.5|2299.5|0
1768458920000|2026-01-15 06:35:20|2303.9|2299.9|2303.5|2299.5|2303.9|2299.9|2303.2|2299.2|0
1768458930000|2026-01-15 06:35:30|2303.4|2299.4|2305.1|2301.1|2305.1|2301.1|2303.1|2299.1|1
1768458940000|2026-01-15 06:35:40|2305.2|2301.2|2305.7|2301.7|2306.3|2302.3|2305.2|2301.2|2
1768458950000|2026-01-15 06:35:50|2305.6|2301.6|2306.6|2302.6|2306.6|2302.6|2305.6|2301.6|3
1768458960000|2026-01-15 06:36:00|2306.7|2302.7|2308.6|2304.6|2308.7|2305.3|2306.5|2302.5|0
1768458970000|2026-01-15 06:36:10|2308.7|2304.7|2310.5|2306.5|2310.5|2306.5|2308.7|2304.7|2
1768458980000|2026-01-15 06:36:20|2310.6|2306.6|2309|2305|2310.6|2306.6|2309|2305|0
1768458990000|2026-01-15 06:36:30|2309.1|2305.1|2306.3|2302.3|2309.1|2305.1|2306.3|2302.3|2
1768459000000|2026-01-15 06:36:40|2306.4|2302.4|2305.1|2301.1|2306.6|2302.6|2304.5|2300.5|0
1768459010000|2026-01-15 06:36:50|2305.3|2301.3|2305.4|2301.4|2305.4|2301.4|2305.1|2301.1|0
1768459020000|2026-01-15 06:37:00|2305.6|2301.6|2308|2304|2308.4|2304.7|2305.6|2301.6|1
1768459030000|2026-01-15 06:37:10|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|0
1768459040000|2026-01-15 06:37:20|2308|2304|2310|2306|2310.2|2306.2|2308|2304|3
1768459050000|2026-01-15 06:37:30|2309.9|2305.9|2307.4|2303.4|2309.9|2305.9|2307.4|2303.4|2
1768459060000|2026-01-15 06:37:40|2307.6|2303.6|2307.9|2303.9|2308.1|2304.1|2306.8|2302.8|0
1768459070000|2026-01-15 06:37:50|2308.1|2304.1|2305.8|2301.8|2308.1|2304.1|2305.8|2301.8|1
1768459080000|2026-01-15 06:38:00|2307.3|2303.3|2307.9|2303.9|2308.1|2304.1|2307.3|2303.3|0
1768459090000|2026-01-15 06:38:10|2307.3|2303.3|2307.6|2303.6|2307.6|2303.6|2307.3|2303.3|0
1768459100000|2026-01-15 06:38:20|2307.3|2303.3|2306.9|2302.9|2307.4|2303.4|2306.9|2302.9|0
1768459110000|2026-01-15 06:38:30|2307|2303|2309.9|2305.9|2309.9|2305.9|2306.9|2302.9|1
1768459120000|2026-01-15 06:38:40|2307.5|2306|2311.5|2307.5|2312|2308|2307.5|2305.7|2
1768459130000|2026-01-15 06:38:50|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|0
1768459140000|2026-01-15 06:39:00|2310.8|2306.8|2312.5|2308.5|2312.8|2308.8|2309.6|2306.7|2
1768459150000|2026-01-15 06:39:10|2311.9|2307.9|2311.9|2307.9|2312|2308|2311.5|2307.5|2
1768459160000|2026-01-15 06:39:20|2311.5|2307.5|2311.9|2307.9|2311.9|2307.9|2311.5|2307.5|0
1768459180000|2026-01-15 06:39:40|2312.7|2308.7|2312.7|2308.7|2312.7|2308.7|2312.7|2308.7|2
1768459190000|2026-01-15 06:39:50|2312.1|2308.1|2310.7|2306.7|2312.1|2308.1|2310.7|2306.7|1
1768459210000|2026-01-15 06:40:10|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|0
1768459220000|2026-01-15 06:40:20|2309.8|2308.3|2312.7|2308.7|2313|2309|2309.8|2306.8|1
1768459230000|2026-01-15 06:40:30|2312.8|2308.8|2313.3|2309.3|2313.3|2310.7|2312.2|2308.6|0
1768459240000|2026-01-15 06:40:40|2312.2|2310.7|2315.5|2311.5|2315.6|2311.6|2312.2|2310.5|3
1768459250000|2026-01-15 06:40:50|2315.4|2311.4|2315.6|2311.6|2315.8|2311.8|2315.3|2311.3|0
1768459260000|2026-01-15 06:41:00|2315.8|2311.8|2315.6|2311.6|2315.9|2313.4|2314.8|2311.5|4
1768459270000|2026-01-15 06:41:10|2315.1|2313.6|2315.8|2311.8|2316.4|2313.6|2315.1|2311.6|1
1768459280000|2026-01-15 06:41:20|2315.4|2311.4|2315.5|2311.5|2315.8|2311.8|2315.3|2311.3|1
1768459290000|2026-01-15 06:41:30|2315.6|2311.6|2315.1|2313.6|2316.1|2313.6|2315|2311.6|0
1768459300000|2026-01-15 06:41:40|2317.5|2313.5|2316.8|2312.8|2317.5|2313.5|2316.6|2312.6|1
1768459310000|2026-01-15 06:41:50|2316.7|2312.7|2315.1|2313.6|2316.7|2313.6|2315.1|2312.3|0
1768459320000|2026-01-15 06:42:00|2316.5|2312.5|2314.9|2313.4|2316.5|2313.4|2314.9|2312.2|0
1768459330000|2026-01-15 06:42:10|2314.2|2310.2|2313.6|2309.6|2314.2|2310.2|2313.1|2309.1|4
1768459340000|2026-01-15 06:42:20|2313.1|2309.1|2313.6|2309.6|2313.6|2309.6|2313.1|2309.1|0
1768459350000|2026-01-15 06:42:30|2313.2|2309.2|2312.7|2308.7|2313.2|2309.2|2312.7|2308.7|0
1768459360000|2026-01-15 06:42:40|2312.6|2308.6|2312.9|2308.9|2313.1|2309.1|2312.6|2308.6|1
1768459370000|2026-01-15 06:42:50|2312.8|2308.8|2311.3|2309.8|2313|2309.9|2311.2|2308.6|1
1768459380000|2026-01-15 06:43:00|2311.4|2309.9|2311.6|2307.6|2311.9|2309.9|2311.3|2307.4|1
1768459390000|2026-01-15 06:43:10|2311.3|2307.3|2311.3|2307.3|2312.2|2308.8|2310.3|2307.3|2
1768459400000|2026-01-15 06:43:20|2311.4|2307.4|2313.6|2309.6|2313.7|2309.7|2310.3|2307.3|1
1768459410000|2026-01-15 06:43:30|2313.7|2309.7|2313|2309|2313.9|2309.9|2312.5|2308.5|0
1768459420000|2026-01-15 06:43:40|2312.2|2308.2|2311.8|2307.8|2312.5|2308.5|2311.8|2307.8|0
1768459430000|2026-01-15 06:43:50|2312|2308|2312|2308|2312.1|2308.1|2311.8|2307.8|0
1768459440000|2026-01-15 06:44:00|2311.8|2307.8|2310.7|2306.7|2311.8|2307.8|2309.3|2306.7|0
1768459450000|2026-01-15 06:44:10|2309.8|2305.8|2309.7|2308.2|2310.8|2308.3|2309.7|2305.8|2
1768459460000|2026-01-15 06:44:20|2310.7|2306.7|2311.5|2307.5|2312.4|2308.4|2310.7|2306.7|1
1768459470000|2026-01-15 06:44:30|2311.4|2307.4|2311.4|2307.4|2311.4|2307.4|2311.3|2307.3|0
1768459480000|2026-01-15 06:44:40|2311.5|2307.5|2310.8|2306.8|2311.5|2307.9|2309.4|2306.8|0
1768459490000|2026-01-15 06:44:50|2310.7|2306.7|2309.4|2307.9|2310.9|2308|2309.4|2306.7|1
1768459500000|2026-01-15 06:45:00|2309.3|2307.8|2309.3|2307.8|2309.3|2307.8|2309.3|2307.8|4
1768459510000|2026-01-15 06:45:10|2309.2|2307.7|2311|2307|2311.1|2307.8|2309.2|2306.9|2
1768459520000|2026-01-15 06:45:20|2310.9|2306.9|2310.9|2306.9|2311.8|2307.8|2310.8|2306.8|0
1768459530000|2026-01-15 06:45:30|2310.8|2306.8|2310.8|2306.8|2311.1|2307.1|2310.8|2306.8|0
1768459540000|2026-01-15 06:45:40|2309.5|2308|2311.4|2307.4|2312.5|2308.5|2309.4|2306.8|0
1768459550000|2026-01-15 06:45:50|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|2311.2|2307.2|0
1768459560000|2026-01-15 06:46:00|2311.4|2307.4|2310.4|2306.4|2311.4|2307.4|2309.6|2305.6|3
1768459570000|2026-01-15 06:46:10|2310.3|2306.3|2310|2306|2310.7|2306.7|2309.8|2305.8|0
1768459580000|2026-01-15 06:46:20|2310.5|2306.5|2314.1|2310.1|2314.1|2310.1|2310.4|2306.4|2
1768459590000|2026-01-15 06:46:30|2315.5|2311.5|2314.5|2310.5|2315.5|2311.5|2314.5|2310.5|1
1768459600000|2026-01-15 06:46:40|2314.6|2310.6|2315|2311|2315|2311|2314.6|2310.6|0
1768459610000|2026-01-15 06:46:50|2314.7|2310.7|2315|2311|2315|2311|2314.7|2310.7|0
1768459620000|2026-01-15 06:47:00|2314.9|2310.9|2316.6|2312.6|2316.6|2313|2314.2|2310.8|0
1768459630000|2026-01-15 06:47:10|2316.2|2312.2|2316.1|2312.1|2316.5|2313.9|2315.4|2312|0
1768459640000|2026-01-15 06:47:20|2315.8|2311.8|2316.2|2312.2|2316.2|2312.2|2315.8|2311.8|0
1768459650000|2026-01-15 06:47:30|2316.1|2312.1|2315.8|2311.8|2316.1|2312.1|2315.8|2311.8|0
1768459660000|2026-01-15 06:47:40|2315.7|2311.7|2314.7|2313.2|2315.7|2313.2|2314.5|2311.7|1
1768459680000|2026-01-15 06:48:00|2314.8|2313.3|2314.9|2313.4|2316.4|2313.4|2314.7|2312.1|1
1768459690000|2026-01-15 06:48:10|2314.8|2313.3|2314.8|2313.3|2314.9|2313.4|2314.6|2313.1|0
1768459700000|2026-01-15 06:48:20|2314.9|2313.4|2314.9|2310.9|2314.9|2313.4|2314.2|2310.7|2
1768459710000|2026-01-15 06:48:30|2314.1|2312.6|2314.8|2313.3|2315.8|2313.3|2314.1|2311.2|0
1768459720000|2026-01-15 06:48:40|2316.1|2314.6|2316.7|2315.2|2318.1|2315.2|2316.1|2313.9|3
1768459730000|2026-01-15 06:48:50|2317.7|2313.7|2318.1|2314.1|2318.2|2315.8|2316.5|2313.7|4
1768459740000|2026-01-15 06:49:00|2317|2315.5|2319.4|2315.4|2320.8|2316.8|2317|2314.1|5
1768459750000|2026-01-15 06:49:10|2319.3|2315.3|2319.9|2318.4|2320.9|2318.4|2319.3|2315.3|5
1768459760000|2026-01-15 06:49:20|2320.7|2316.7|2320.2|2318.7|2320.9|2318.7|2319.9|2316.7|3
1768459770000|2026-01-15 06:49:30|2320.7|2316.7|2320.7|2316.7|2321|2318.7|2320.1|2316.7|4
1768459780000|2026-01-15 06:49:40|2320.9|2316.9|2322.5|2318.5|2322.5|2318.5|2320.9|2316.9|2
1768459790000|2026-01-15 06:49:50|2322.2|2320.7|2322.7|2318.7|2322.8|2320.7|2322.2|2318.7|2
1768459800000|2026-01-15 06:50:00|2322.8|2318.8|2322|2320.5|2323|2321|2321.7|2318.7|1
1768459810000|2026-01-15 06:50:10|2321.7|2320.2|2323|2319|2323|2320.6|2321.7|2319|2
1768459820000|2026-01-15 06:50:20|2321.8|2320.3|2323|2319|2323|2320.3|2321.8|2318.8|0
1768459830000|2026-01-15 06:50:30|2322|2320.5|2322|2320.5|2322.2|2320.7|2321.9|2320.4|3
1768459840000|2026-01-15 06:50:40|2321.9|2320.4|2322.8|2318.8|2322.9|2320.4|2320.8|2318.4|6
1768459850000|2026-01-15 06:50:50|2321.3|2319.8|2320.1|2318.6|2322.4|2319.8|2320.1|2316.7|1
1768459860000|2026-01-15 06:51:00|2321.3|2317.3|2320.8|2316.8|2321.3|2318.5|2319|2316.3|1
1768459870000|2026-01-15 06:51:10|2320.7|2316.7|2320.4|2318.9|2320.8|2318.9|2319.9|2316.4|3
1768459880000|2026-01-15 06:51:20|2321.3|2317.3|2320.3|2318.8|2322.4|2319|2320.1|2317.3|2
1768459890000|2026-01-15 06:51:30|2320.2|2318.7|2320.2|2318.7|2320.4|2318.9|2320.1|2318.6|0
1768459900000|2026-01-15 06:51:40|2320.4|2318.9|2320.2|2318.7|2321|2319|2320.2|2317|0
1768459910000|2026-01-15 06:51:50|2320|2318.5|2320.5|2316.5|2322.4|2319|2320|2316.5|1
1768459920000|2026-01-15 06:52:00|2320.4|2316.4|2320|2316|2320.6|2316.6|2320|2316|0
1768459930000|2026-01-15 06:52:10|2319.1|2317.6|2322.1|2318.1|2322.1|2318.1|2319.1|2317.1|5
1768459940000|2026-01-15 06:52:20|2321.8|2317.8|2321.5|2317.5|2321.8|2317.8|2320.8|2316.8|1
1768459950000|2026-01-15 06:52:30|2321.4|2317.4|2321.3|2317.3|2321.4|2318.5|2320|2317|0
1768459960000|2026-01-15 06:52:40|2321.2|2317.2|2321.1|2317.1|2321.2|2317.2|2320|2316|0
1768459980000|2026-01-15 06:53:00|2321|2317|2321|2317|2321|2317|2321|2317|0
1768460000000|2026-01-15 06:53:20|2319.5|2318|2321.4|2317.4|2321.6|2318.8|2319.5|2317|2
1768460010000|2026-01-15 06:53:30|2321.3|2317.3|2321.3|2317.3|2321.5|2317.5|2320.8|2316.8|0
1768460020000|2026-01-15 06:53:40|2321.4|2317.4|2322.4|2318.4|2322.6|2319.2|2320.7|2317.4|0
1768460030000|2026-01-15 06:53:50|2322.2|2318.2|2322.4|2318.4|2322.4|2318.4|2322.2|2318.2|0
1768460040000|2026-01-15 06:54:00|2322.5|2318.5|2321.8|2320.3|2323|2320.4|2321.8|2318.1|0
1768460050000|2026-01-15 06:54:10|2322.8|2318.8|2322.9|2318.9|2322.9|2320.3|2321.8|2318.8|0
1768460060000|2026-01-15 06:54:20|2323|2319|2323|2319|2323|2320.4|2321.8|2318.9|0
1768460070000|2026-01-15 06:54:30|2323.4|2321.9|2326.1|2322.1|2326.1|2323.3|2323.2|2320.3|4
1768460080000|2026-01-15 06:54:40|2324.9|2323.4|2325.2|2321.2|2326.1|2323.4|2324.9|2321.2|1
1768460090000|2026-01-15 06:54:50|2325|2321|2324.1|2320.1|2325|2321|2322.4|2318.4|5
1768460100000|2026-01-15 06:55:00|2324.3|2320.3|2325|2321|2325.2|2321.2|2324.2|2320.2|1
1768460110000|2026-01-15 06:55:10|2325.2|2321.2|2326.1|2322.1|2326.1|2323.6|2325|2321.2|2
1768460120000|2026-01-15 06:55:20|2325.8|2321.8|2325.1|2321.1|2325.8|2321.8|2325.1|2321.1|1
1768460130000|2026-01-15 06:55:30|2325.2|2321.2|2325|2321|2325.8|2321.8|2324.9|2320.9|1
1768460140000|2026-01-15 06:55:40|2323.5|2322|2322.6|2321.1|2324.1|2322|2322.6|2320|3
1768460150000|2026-01-15 06:55:50|2324|2320|2323|2319|2324.5|2320.8|2322.3|2318.9|1
1768460160000|2026-01-15 06:56:00|2321.5|2320|2323.8|2319.8|2324|2320.6|2321.5|2319.1|2
1768460170000|2026-01-15 06:56:10|2323.5|2319.5|2324.5|2320.5|2325.1|2321.1|2323.4|2319.4|0
1768460180000|2026-01-15 06:56:20|2324.6|2320.6|2324.4|2320.4|2325|2321|2324.4|2320.4|0
1768460190000|2026-01-15 06:56:30|2325.1|2321.1|2325.1|2321.1|2325.3|2321.3|2324.6|2320.6|0
1768460200000|2026-01-15 06:56:40|2325.2|2321.2|2324.8|2320.8|2325.3|2321.3|2324.7|2320.7|1
1768460210000|2026-01-15 06:56:50|2324.6|2320.6|2324.3|2320.3|2324.7|2320.7|2324.3|2320.3|0
1768460220000|2026-01-15 06:57:00|2324.4|2320.4|2322.9|2318.9|2324.5|2321.2|2322.7|2318.9|3
1768460230000|2026-01-15 06:57:10|2322.8|2318.8|2322.1|2318.1|2322.8|2318.8|2322.1|2318.1|1
1768460240000|2026-01-15 06:57:20|2322.4|2318.4|2322.8|2318.8|2323.1|2320.5|2322|2318.4|1
1768460250000|2026-01-15 06:57:30|2322.9|2318.9|2322.5|2318.5|2323.2|2319.2|2322.5|2318.5|0
1768460260000|2026-01-15 06:57:40|2322.6|2318.6|2322|2318|2323.3|2319.3|2320.1|2318|2
1768460270000|2026-01-15 06:57:50|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|2321.7|2317.7|0
1768460280000|2026-01-15 06:58:00|2321.1|2317.1|2321.6|2317.6|2321.6|2317.6|2320.7|2316.7|2
1768460290000|2026-01-15 06:58:10|2321.5|2317.5|2320.4|2316.4|2321.5|2317.5|2320.4|2316.4|0
1768460300000|2026-01-15 06:58:20|2321.8|2317.8|2322.7|2318.7|2322.9|2318.9|2321.8|2317.8|3
1768460310000|2026-01-15 06:58:30|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|0
1768460320000|2026-01-15 06:58:40|2322.7|2318.7|2323.1|2319.1|2323.2|2319.2|2322.7|2318.7|0
1768460330000|2026-01-15 06:58:50|2323.2|2319.2|2323.3|2319.3|2323.3|2319.3|2322.8|2318.8|0
1768460340000|2026-01-15 06:59:00|2323.2|2319.2|2324.6|2320.6|2324.7|2320.7|2323.2|2319.2|0
1768460350000|2026-01-15 06:59:10|2324.7|2320.7|2323.9|2322.4|2325.1|2322.4|2323.9|2320.7|1
1768460360000|2026-01-15 06:59:20|2327.1|2323.1|2327|2323|2327.1|2323.1|2326.4|2322.4|2
1768460370000|2026-01-15 06:59:30|2327.2|2323.2|2327.9|2323.9|2328.3|2324.3|2326.9|2322.9|5
1768460380000|2026-01-15 06:59:40|2328|2324|2327.5|2326|2328.5|2326.6|2327.4|2323.9|6
1768460390000|2026-01-15 06:59:50|2328|2326.5|2328.1|2324.1|2328.3|2326.5|2327.1|2323.8|2
1768460400000|2026-01-15 07:00:00|2328|2324|2334.3|2330.3|2334.6|2332.4|2328|2324|20
1768460410000|2026-01-15 07:00:10|2334.2|2330.2|2333.7|2329.7|2334.2|2330.2|2333.4|2329.4|1
1768460420000|2026-01-15 07:00:20|2333.4|2329.4|2333.4|2329.4|2333.6|2329.6|2333.4|2329.4|2
1768460430000|2026-01-15 07:00:30|2333.1|2329.1|2330.7|2329.2|2333.1|2330.1|2330.7|2327.7|4
1768460440000|2026-01-15 07:00:40|2331.2|2327.2|2330.8|2329.3|2331.2|2329.3|2330.1|2327.2|3
1768460450000|2026-01-15 07:00:50|2331.6|2327.6|2332.1|2328.1|2332.2|2329.3|2330.5|2327.6|2
1768460460000|2026-01-15 07:01:00|2332|2328|2330.8|2329.3|2332.1|2329.3|2330.8|2328|0
1768460470000|2026-01-15 07:01:10|2332|2328|2330.1|2326.1|2332|2329.3|2329.4|2326.1|5
1768460480000|2026-01-15 07:01:20|2329.8|2325.8|2329|2327.5|2330.1|2327.6|2329|2325.8|0
1768460490000|2026-01-15 07:01:30|2330.9|2326.9|2331|2327|2331.4|2327.4|2330.9|2326.9|1
1768460500000|2026-01-15 07:01:40|2331.3|2327.3|2332.5|2328.5|2332.8|2328.8|2331.3|2327.3|1
1768460510000|2026-01-15 07:01:50|2332.3|2328.3|2330.2|2326.2|2332.8|2328.8|2329.8|2326.2|3
1768460520000|2026-01-15 07:02:00|2329.8|2325.8|2329|2325|2330.2|2326.2|2329|2325|0
1768460530000|2026-01-15 07:02:10|2326.8|2325.3|2330.3|2326.3|2330.8|2326.8|2326.8|2324.5|2
1768460540000|2026-01-15 07:02:20|2330.2|2326.2|2330.3|2328.8|2331.5|2328.9|2329.8|2325.8|6
1768460550000|2026-01-15 07:02:30|2330.4|2328.9|2330.3|2328.8|2330.4|2328.9|2330.3|2328.8|0
1768460560000|2026-01-15 07:02:40|2330.4|2328.9|2330.3|2328.8|2330.4|2328.9|2330.3|2328.8|1
1768460570000|2026-01-15 07:02:50|2331.5|2327.5|2330.2|2328.7|2331.5|2328.9|2330.2|2327.5|1
1768460580000|2026-01-15 07:03:00|2331.5|2327.5|2330.2|2328.7|2331.5|2328.7|2330.2|2327.5|0
1768460590000|2026-01-15 07:03:10|2330.1|2328.6|2331|2327|2331.1|2328.7|2330.1|2326.3|4
1768460600000|2026-01-15 07:03:20|2330.9|2326.9|2330.7|2326.7|2331.1|2327.1|2330.7|2326.7|0
1768460610000|2026-01-15 07:03:30|2330.6|2326.6|2330.8|2326.8|2330.8|2326.8|2330.2|2326.2|0
1768460620000|2026-01-15 07:03:40|2330.6|2326.6|2329.7|2325.7|2330.6|2326.6|2329.7|2325.7|0
1768460630000|2026-01-15 07:03:50|2329.6|2325.6|2330|2326|2330.2|2326.2|2329.6|2325.6|0
1768460640000|2026-01-15 07:04:00|2330.1|2326.1|2329.1|2325.1|2330.1|2326.1|2329.1|2325.1|1
1768460650000|2026-01-15 07:04:10|2329|2325|2329.3|2325.3|2329.3|2325.3|2329|2325|0
1768460660000|2026-01-15 07:04:20|2329.5|2325.5|2330.5|2326.5|2330.7|2327.2|2328.7|2325.3|1
1768460670000|2026-01-15 07:04:30|2330.4|2326.4|2329.2|2325.2|2330.4|2326.4|2329|2325|1
1768460690000|2026-01-15 07:04:50|2329.3|2325.3|2329.4|2325.4|2329.4|2325.4|2329.3|2325.3|0
1768460700000|2026-01-15 07:05:00|2329.3|2325.3|2328.9|2324.9|2329.3|2325.3|2328.9|2324.9|0
1768460710000|2026-01-15 07:05:10|2327.4|2325.9|2326.4|2324.9|2327.9|2325.9|2326.4|2323.9|2
1768460720000|2026-01-15 07:05:20|2326.5|2325|2327.1|2323.1|2327.1|2325|2325.5|2322.8|3
1768460730000|2026-01-15 07:05:30|2325.6|2324.1|2327.6|2323.6|2327.8|2324.6|2325.5|2323|0
1768460740000|2026-01-15 07:05:40|2327.5|2323.5|2328.2|2324.2|2328.2|2324.8|2326.1|2323.5|1
1768460750000|2026-01-15 07:05:50|2328.3|2324.3|2328.1|2324.1|2328.6|2324.6|2328|2324|0
1768460760000|2026-01-15 07:06:00|2328|2324|2328|2324|2328|2324|2328|2324|0
1768460770000|2026-01-15 07:06:10|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|0
1768460780000|2026-01-15 07:06:20|2326.4|2324.9|2330|2326|2330|2327.3|2326.4|2324.4|5
1768460790000|2026-01-15 07:06:30|2329.9|2325.9|2329.1|2325.1|2329.9|2325.9|2329.1|2325.1|0
1768460800000|2026-01-15 07:06:40|2327.7|2326.2|2329.7|2325.7|2329.7|2326.6|2327.7|2325.2|5
1768460810000|2026-01-15 07:06:50|2329.8|2325.8|2329.4|2325.4|2329.8|2325.8|2329.4|2325.4|0
1768460820000|2026-01-15 07:07:00|2329.3|2325.3|2329.7|2325.7|2329.7|2325.7|2329.3|2325.3|0
1768460830000|2026-01-15 07:07:10|2329.4|2325.4|2329.4|2325.4|2329.7|2326.6|2328.1|2325.2|1
1768460840000|2026-01-15 07:07:20|2329.6|2325.6|2329.7|2325.7|2329.7|2327.1|2328.6|2325.6|0
1768460850000|2026-01-15 07:07:30|2329.4|2325.4|2329.4|2325.4|2329.4|2325.4|2329.3|2325.3|0
1768460860000|2026-01-15 07:07:40|2329.3|2325.3|2329.1|2325.1|2329.7|2325.7|2329.1|2325.1|0
1768460870000|2026-01-15 07:07:50|2329.3|2325.3|2330.2|2326.2|2330.2|2327.4|2327.6|2325|1
1768460880000|2026-01-15 07:08:00|2330.3|2326.3|2331.8|2327.8|2331.8|2328.7|2329.2|2326.3|3
1768460890000|2026-01-15 07:08:10|2331.7|2327.7|2331.8|2327.8|2331.8|2327.8|2331.7|2327.7|0
1768460900000|2026-01-15 07:08:20|2331.7|2327.7|2331.6|2327.6|2331.7|2328.7|2330.2|2327.5|0
1768460910000|2026-01-15 07:08:30|2330.1|2328.6|2330.1|2328.6|2330.1|2328.6|2330.1|2328.6|0
1768460920000|2026-01-15 07:08:40|2332.8|2328.8|2333.3|2329.3|2333.4|2330.4|2331.7|2328.8|4
1768460930000|2026-01-15 07:08:50|2333.2|2329.2|2333.2|2329.2|2333.2|2329.2|2333.2|2329.2|0
1768460940000|2026-01-15 07:09:00|2332|2330.5|2332|2330.5|2332|2330.5|2332|2330.5|0
1768460950000|2026-01-15 07:09:10|2331.9|2330.4|2331.6|2327.6|2332|2330.4|2331.4|2327.4|3
1768460960000|2026-01-15 07:09:20|2330.5|2329|2331|2329.5|2331|2329.5|2330.5|2329|2
1768460970000|2026-01-15 07:09:30|2332.8|2328.8|2334.8|2330.8|2335.1|2331.1|2332.2|2328.2|2
1768460980000|2026-01-15 07:09:40|2334.9|2330.9|2335.1|2331.1|2335.1|2332.7|2334|2330|2
1768460990000|2026-01-15 07:09:50|2335|2331|2333.9|2329.9|2335|2332.1|2333.6|2329.9|2
1768461000000|2026-01-15 07:10:00|2332.5|2331|2332.6|2328.6|2332.8|2331|2332.2|2328.4|1
1768461010000|2026-01-15 07:10:10|2332.4|2328.4|2332.3|2328.3|2332.4|2329.3|2330.8|2327.5|1
1768461020000|2026-01-15 07:10:20|2332.1|2328.1|2332.3|2328.3|2332.3|2328.3|2332.1|2328.1|0
1768461030000|2026-01-15 07:10:30|2332.4|2328.4|2332.7|2328.7|2332.7|2328.7|2332.4|2328.4|0
1768461040000|2026-01-15 07:10:40|2332.4|2328.4|2332.5|2328.5|2332.7|2328.7|2332.3|2328.3|1
1768461050000|2026-01-15 07:10:50|2332.6|2328.6|2332.4|2328.4|2332.6|2328.6|2332.3|2328.3|0
1768461060000|2026-01-15 07:11:00|2332.3|2328.3|2331.9|2327.9|2332.3|2328.3|2331.9|2327.9|1
1768461080000|2026-01-15 07:11:20|2331.8|2327.8|2332.9|2331.4|2334.6|2331.4|2331.3|2327.3|3
1768461110000|2026-01-15 07:11:50|2332.7|2331.2|2333.3|2329.3|2333.3|2331.2|2332.6|2329.3|22
1768461120000|2026-01-15 07:12:00|2333.4|2329.4|2332.2|2330.7|2333.6|2330.7|2332.2|2329.3|0
1768461130000|2026-01-15 07:12:10|2333.5|2329.5|2334.8|2333.3|2335|2333.3|2332.4|2329.5|6
1768461140000|2026-01-15 07:12:20|2335|2333.5|2336.1|2332.1|2337.6|2334.5|2335|2332.1|6
1768461150000|2026-01-15 07:12:30|2336.2|2332.2|2336.4|2332.4|2336.5|2333.9|2335|2332.2|0
1768461170000|2026-01-15 07:12:50|2336.3|2332.3|2336.2|2332.2|2336.4|2332.4|2336.2|2332.2|0
1768461180000|2026-01-15 07:13:00|2335.1|2331.1|2334.1|2332.6|2335.2|2332.6|2333.6|2330.9|2
1768461190000|2026-01-15 07:13:10|2334.3|2330.3|2333.5|2329.5|2334.3|2330.3|2333.5|2329.5|4
1768461200000|2026-01-15 07:13:20|2333.6|2329.6|2332.9|2331.4|2333.9|2331.4|2332.9|2329|3
1768461210000|2026-01-15 07:13:30|2332.8|2331.3|2333.7|2329.7|2333.8|2331.3|2332.8|2329.5|1
1768461220000|2026-01-15 07:13:40|2333.6|2329.6|2333.9|2329.9|2333.9|2329.9|2333.6|2329.6|0
1768461230000|2026-01-15 07:13:50|2333.6|2329.6|2335.5|2331.5|2336.3|2332.3|2333.6|2329.6|3
1768461240000|2026-01-15 07:14:00|2335.6|2331.6|2335.5|2331.5|2335.6|2331.6|2335.1|2331.1|0
1768461250000|2026-01-15 07:14:10|2335.6|2331.6|2335.5|2331.5|2335.6|2331.6|2335.5|2331.5|0
1768461260000|2026-01-15 07:14:20|2335.6|2331.6|2336.2|2332.2|2336.4|2333.7|2335.2|2331.6|2
1768461280000|2026-01-15 07:14:40|2335.1|2333.6|2335.1|2333.6|2335.1|2333.6|2335.1|2333.6|0
1768461290000|2026-01-15 07:14:50|2335.2|2333.7|2335.2|2333.7|2335.2|2333.7|2335.2|2333.7|0
1768461300000|2026-01-15 07:15:00|2335.9|2334.4|2335.7|2334.2|2336.8|2334.4|2335.1|2332.6|3
1768461310000|2026-01-15 07:15:10|2337|2333|2337.1|2333.1|2337.1|2334.2|2335.7|2333|0
1768461330000|2026-01-15 07:15:30|2335.9|2334.4|2337.1|2335.6|2338.1|2335.6|2335.9|2333|1
1768461340000|2026-01-15 07:15:40|2337|2335.5|2337.6|2333.6|2337.6|2335.6|2336.9|2333.6|1
1768461350000|2026-01-15 07:15:50|2337.5|2333.5|2337.9|2333.9|2337.9|2333.9|2337.5|2333.5|0
1768461360000|2026-01-15 07:16:00|2338.1|2334.1|2338.2|2334.2|2338.2|2334.2|2338.1|2334.1|0
1768461370000|2026-01-15 07:16:10|2338.6|2334.6|2338.8|2334.8|2338.9|2336.1|2337.6|2334.6|1
1768461380000|2026-01-15 07:16:20|2338.7|2334.7|2337.9|2333.9|2338.7|2335.7|2337.2|2333.9|0
1768461390000|2026-01-15 07:16:30|2337.2|2335.7|2338.1|2334.1|2338.1|2335.7|2336.1|2333.6|1
1768461400000|2026-01-15 07:16:40|2338.2|2334.2|2338.1|2334.1|2338.2|2335.7|2337.2|2334.1|0
1768461410000|2026-01-15 07:16:50|2338.2|2334.2|2339.6|2335.6|2340|2336.5|2337.2|2334.2|3
1768461420000|2026-01-15 07:17:00|2339.7|2335.7|2340|2336|2340|2336.5|2338|2335.3|1
1768461430000|2026-01-15 07:17:10|2338.8|2337.3|2340|2336|2340|2337.3|2338.8|2335.8|3
1768461440000|2026-01-15 07:17:20|2338.8|2337.3|2339.9|2335.9|2340|2337.3|2338.6|2335.7|2
1768461450000|2026-01-15 07:17:30|2338.8|2337.3|2339|2337.5|2340|2337.5|2338.8|2335.8|3
1768461460000|2026-01-15 07:17:40|2339.4|2337.9|2339.3|2337.8|2339.4|2337.9|2339.3|2337.8|9
1768461470000|2026-01-15 07:17:50|2339.9|2338.4|2340.4|2338.9|2343.9|2339.9|2339.9|2337.4|8
1768461480000|2026-01-15 07:18:00|2341.8|2337.8|2340.2|2338.7|2342|2339.5|2340.2|2337.3|3
1768461490000|2026-01-15 07:18:10|2339.6|2338.1|2340.8|2336.8|2340.8|2338.3|2339.6|2336.7|2
1768461500000|2026-01-15 07:18:20|2340.2|2336.2|2339.8|2338.3|2340.3|2338.4|2339.8|2336.2|3
1768461510000|2026-01-15 07:18:30|2340.4|2336.4|2340.3|2336.3|2340.6|2337.7|2339.2|2336.3|1
1768461520000|2026-01-15 07:18:40|2339.5|2338|2342.3|2338.3|2343.4|2339.4|2339.5|2336.2|6
1768461530000|2026-01-15 07:18:50|2342.4|2338.4|2342.2|2338.2|2342.7|2339.5|2341|2338.2|0
1768461540000|2026-01-15 07:19:00|2340.8|2339.3|2342.3|2338.3|2343.4|2339.4|2340.8|2338.2|2
1768461550000|2026-01-15 07:19:10|2342.4|2338.4|2342.4|2338.4|2342.4|2338.4|2342.4|2338.4|0
1768461560000|2026-01-15 07:19:20|2341.6|2337.6|2339.7|2338.2|2343.7|2340.2|2339.7|2337.6|4
1768461570000|2026-01-15 07:19:30|2342.3|2338.3|2340.9|2336.9|2343|2339.9|2340.4|2336.9|5
1768461580000|2026-01-15 07:19:40|2340.7|2336.7|2341|2337|2341.3|2337.3|2340.7|2336.7|0
1768461590000|2026-01-15 07:19:50|2340.7|2336.7|2340.2|2336.2|2340.7|2336.7|2339.9|2335.9|1
1768461600000|2026-01-15 07:20:00|2339.9|2335.9|2338|2334|2340.1|2336.1|2337.2|2334|1
1768461610000|2026-01-15 07:20:10|2337.9|2333.9|2336.8|2335.3|2338.1|2335.3|2336.8|2333.4|1
1768461620000|2026-01-15 07:20:20|2338|2334|2338|2334|2338.1|2335.2|2336.7|2333.1|2
1768461630000|2026-01-15 07:20:30|2337.7|2333.7|2337.6|2333.6|2338.4|2334.4|2337.3|2333.3|0
1768461640000|2026-01-15 07:20:40|2337.9|2333.9|2338.1|2334.1|2338.1|2334.1|2337.3|2333.3|0
1768461650000|2026-01-15 07:20:50|2338.2|2334.2|2337.4|2333.4|2338.7|2334.7|2337.2|2333.2|4
1768461660000|2026-01-15 07:21:00|2337.3|2333.3|2338.4|2334.4|2339.2|2335.2|2337.3|2333.3|1
1768461670000|2026-01-15 07:21:10|2338.5|2334.5|2335.5|2331.5|2338.7|2334.7|2333.9|2329.9|16
1768461680000|2026-01-15 07:21:20|2338.4|2334.4|2336|2332|2338.4|2334.4|2335|2331|0
1768461690000|2026-01-15 07:21:30|2336.9|2332.9|2335.8|2331.8|2337|2333|2334.9|2330.9|1
1768461700000|2026-01-15 07:21:40|2335.7|2331.7|2335.8|2331.8|2335.8|2331.8|2335.5|2331.5|0
1768461710000|2026-01-15 07:21:50|2335.9|2331.9|2336.4|2332.4|2337.1|2334.1|2335.5|2331.9|1
1768461720000|2026-01-15 07:22:00|2336.2|2332.2|2335.3|2331.3|2336.4|2332.4|2334.8|2330.8|1
1768461730000|2026-01-15 07:22:10|2334.9|2330.9|2335.2|2331.2|2335.5|2331.5|2334.9|2330.9|1
1768461740000|2026-01-15 07:22:20|2335.1|2331.1|2335.9|2331.9|2335.9|2331.9|2334.8|2330.8|0
1768461750000|2026-01-15 07:22:30|2336|2332|2334.7|2333.2|2336|2333.2|2334.7|2332|1
1768461760000|2026-01-15 07:22:40|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2
1768461770000|2026-01-15 07:22:50|2334.9|2333.4|2336.3|2332.3|2336.3|2333.4|2334.3|2330.3|2
1768461780000|2026-01-15 07:23:00|2336.4|2332.4|2337|2333|2337.7|2333.7|2336.3|2332.3|2
1768461790000|2026-01-15 07:23:10|2336.9|2332.9|2335.6|2331.6|2337|2333|2335.5|2331.5|1
1768461800000|2026-01-15 07:23:20|2334.5|2330.5|2335.2|2331.2|2335.2|2331.2|2334.5|2330.5|0
1768461810000|2026-01-15 07:23:30|2335.4|2331.4|2335.4|2331.4|2335.5|2331.5|2335.2|2331.2|0
1768461820000|2026-01-15 07:23:40|2335.5|2331.5|2336|2332|2336|2332|2335.3|2331.3|1
1768461830000|2026-01-15 07:23:50|2335.9|2331.9|2337.8|2333.8|2337.8|2333.8|2335.9|2331.9|1
1768461840000|2026-01-15 07:24:00|2338.1|2334.1|2338|2334|2338.5|2334.5|2337.4|2333.4|0
1768461850000|2026-01-15 07:24:10|2338.1|2334.1|2336.4|2334.9|2338.1|2335|2336.4|2333.7|0
1768461860000|2026-01-15 07:24:20|2336.5|2335|2337.8|2333.8|2338|2335|2336.5|2333.8|0
1768461870000|2026-01-15 07:24:30|2336.5|2335|2335.2|2333.7|2337.8|2335|2335.2|2333.7|1
1768461880000|2026-01-15 07:24:40|2337.8|2333.8|2338.2|2334.2|2338.2|2334.2|2337.8|2333.8|2
1768461890000|2026-01-15 07:24:50|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2337.5|2333.5|1
1768461900000|2026-01-15 07:25:00|2337.6|2333.6|2335.9|2334.4|2337.6|2334.5|2335.9|2333.4|0
1768461910000|2026-01-15 07:25:10|2336|2334.5|2337|2333|2337|2334.7|2335.4|2332.9|2
1768461920000|2026-01-15 07:25:20|2336.9|2332.9|2336.8|2332.8|2336.9|2334|2335.5|2332.8|1
1768461930000|2026-01-15 07:25:30|2336.9|2332.9|2336.9|2332.9|2337.8|2333.8|2336.8|2332.8|1
1768461940000|2026-01-15 07:25:40|2337.2|2333.2|2335.3|2333.8|2337.2|2334|2335.2|2333.2|0
1768461950000|2026-01-15 07:25:50|2335.5|2331.5|2335.9|2331.9|2336.2|2332.2|2335.5|2331.5|2
1768461960000|2026-01-15 07:26:00|2335.8|2331.8|2336.2|2332.2|2337.1|2333.1|2335.8|2331.8|2
1768461970000|2026-01-15 07:26:10|2336.1|2332.1|2335.9|2331.9|2337.3|2334.3|2335.4|2331.9|1
1768461980000|2026-01-15 07:26:20|2334.4|2332.9|2336.2|2332.2|2336.3|2332.9|2334.4|2331.7|2
1768461990000|2026-01-15 07:26:30|2335.8|2331.8|2335.9|2331.9|2335.9|2331.9|2335.8|2331.8|1
1768462000000|2026-01-15 07:26:40|2336|2332|2338|2334|2338.1|2334.1|2336|2332|2
1768462010000|2026-01-15 07:26:50|2337.9|2333.9|2338.4|2334.4|2338.4|2334.4|2337.9|2333.9|0
1768462020000|2026-01-15 07:27:00|2338.8|2334.8|2340.1|2336.1|2340.2|2336.2|2338.8|2334.8|0
1768462030000|2026-01-15 07:27:10|2340.2|2338.7|2340.6|2336.6|2341|2338.7|2340.2|2336.4|10
1768462040000|2026-01-15 07:27:20|2340.5|2336.5|2340.3|2336.3|2340.5|2336.5|2340.1|2336.1|0
1768462050000|2026-01-15 07:27:30|2340.4|2336.4|2340|2336|2340.4|2336.4|2340|2336|1
1768462060000|2026-01-15 07:27:40|2340.1|2336.1|2340.1|2336.1|2340.1|2336.1|2340|2336|0
1768462070000|2026-01-15 07:27:50|2340|2336|2340.1|2338.6|2341.2|2338.6|2338.4|2336|2
1768462080000|2026-01-15 07:28:00|2342.2|2338.2|2341.7|2337.7|2342.3|2338.3|2341.7|2337.7|1
1768462090000|2026-01-15 07:28:10|2341.8|2337.8|2340.7|2339.2|2341.9|2339.3|2339.8|2337.6|1
1768462100000|2026-01-15 07:28:20|2341.9|2337.9|2341.9|2337.9|2341.9|2339.3|2340.7|2337.9|0
1768462110000|2026-01-15 07:28:30|2340.7|2339.2|2342.4|2338.4|2342.4|2339.2|2340.7|2338.3|1
1768462120000|2026-01-15 07:28:40|2342.8|2338.8|2342.9|2338.9|2342.9|2338.9|2342.8|2338.8|0
1768462130000|2026-01-15 07:28:50|2343.1|2339.1|2340.9|2339.4|2343.1|2339.6|2340.9|2338.8|1
1768462140000|2026-01-15 07:29:00|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|1
1768462150000|2026-01-15 07:29:10|2343.3|2339.3|2344.3|2340.3|2344.3|2340.3|2343.1|2339.1|3
1768462160000|2026-01-15 07:29:20|2345.2|2341.2|2345.1|2341.1|2345.2|2341.2|2344.9|2340.9|2
1768462170000|2026-01-15 07:29:30|2345|2341|2343.4|2339.4|2345|2341|2343.4|2339.4|0
1768462180000|2026-01-15 07:29:40|2341.2|2339.7|2343.2|2339.2|2343.2|2339.7|2341.2|2339|1
1768462190000|2026-01-15 07:29:50|2343|2339|2343.6|2339.6|2343.6|2340.7|2342.2|2338.7|1
1768462200000|2026-01-15 07:30:00|2343.5|2339.5|2345.4|2341.4|2345.4|2342.1|2343.5|2339.5|4
1768462210000|2026-01-15 07:30:10|2345.3|2341.3|2345.8|2341.8|2345.8|2342.9|2344.4|2341|0
1768462220000|2026-01-15 07:30:20|2344.5|2343|2344.5|2343|2344.5|2343|2344.5|2343|0
1768462230000|2026-01-15 07:30:30|2345.8|2341.8|2346.1|2342.1|2346.1|2342.1|2345.8|2341.8|0
1768462240000|2026-01-15 07:30:40|2345.3|2343.8|2345.9|2341.9|2345.9|2343.8|2345.3|2341.9|1
1768462250000|2026-01-15 07:30:50|2344.5|2343|2346|2342|2346|2343.7|2344.5|2342|1
1768462260000|2026-01-15 07:31:00|2345.3|2343.8|2344.5|2343|2347.2|2343.8|2344.5|2341.9|1
1768462270000|2026-01-15 07:31:10|2343.9|2342.4|2342.9|2341.4|2343.9|2342.4|2342.8|2341.3|1
1768462280000|2026-01-15 07:31:20|||||||||1
1768462290000|2026-01-15 07:31:30|2345.8|2341.8|2346.4|2342.4|2346.4|2342.4|2345.6|2341.6|2
1768462300000|2026-01-15 07:31:40|2346.3|2342.3|2346.8|2342.8|2347|2343|2346.3|2342.3|2
1768462310000|2026-01-15 07:31:50|2346.7|2342.7|2345.7|2341.7|2346.7|2342.7|2345.7|2341.7|1
1768462320000|2026-01-15 07:32:00|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|0
1768462330000|2026-01-15 07:32:10|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|0
1768462340000|2026-01-15 07:32:20|2343.8|2342.3|2345.1|2341.1|2345.2|2342.3|2343.8|2341.1|1
1768462350000|2026-01-15 07:32:30|2344.1|2342.6|2344.1|2342.6|2344.1|2342.6|2344.1|2342.6|0
1768462360000|2026-01-15 07:32:40|2344.2|2342.7|2346.1|2342.1|2346.1|2342.7|2344.2|2342.1|1
1768462370000|2026-01-15 07:32:50|2344.8|2343.3|2347.1|2343.1|2347.1|2343.3|2344.7|2342|3
1768462380000|2026-01-15 07:33:00|2347.2|2343.2|2347|2343|2347.7|2345.1|2345.8|2343|2
1768462390000|2026-01-15 07:33:10|2345.8|2344.3|2345.6|2344.1|2347.2|2344.3|2345.6|2343.1|0
1768462400000|2026-01-15 07:33:20|2345.7|2344.2|2347.3|2343.3|2347.3|2344.8|2345.7|2343.2|0
1768462410000|2026-01-15 07:33:30|2347.4|2343.4|2347.2|2343.2|2347.6|2344.3|2345.8|2343.1|1
1768462420000|2026-01-15 07:33:40|2347.3|2343.3|2347.3|2343.3|2347.3|2343.3|2347.3|2343.3|0
1768462430000|2026-01-15 07:33:50|2345.8|2344.3|2346.4|2342.4|2346.9|2344.3|2345.8|2342.4|2
1768462440000|2026-01-15 07:34:00|2346.7|2342.7|2347.3|2343.3|2347.3|2343.3|2346.7|2342.7|0
1768462450000|2026-01-15 07:34:10|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|0
1768462460000|2026-01-15 07:34:20|2346.6|2342.6|2346.3|2342.3|2346.6|2342.6|2346.2|2342.2|0
1768462470000|2026-01-15 07:34:30|2346.5|2342.5|2346.3|2342.3|2347.3|2343.3|2346.3|2342.3|3
1768462480000|2026-01-15 07:34:40|2344.6|2343.1|2343.9|2342.4|2345.3|2343.1|2343.7|2341.2|2
1768462490000|2026-01-15 07:34:50|2343.7|2342.2|2344.2|2342.7|2345.4|2342.7|2343.7|2341.3|1
1768462500000|2026-01-15 07:35:00|2344.3|2342.8|2344.5|2343|2344.5|2343|2344.3|2342.8|0
1768462510000|2026-01-15 07:35:10|2343|2339|2343|2339|2343|2340.5|2341.9|2339|2
1768462520000|2026-01-15 07:35:20|2342.9|2338.9|2341.2|2339.7|2342.9|2339.8|2341.2|2338.8|0
1768462530000|2026-01-15 07:35:30|2342|2338|2342|2338|2342|2338|2342|2338|11
1768462540000|2026-01-15 07:35:40|2341|2339.5|2341|2339.5|2341.5|2340|2340.9|2339.4|4
1768462550000|2026-01-15 07:35:50|2342|2338|2341.2|2339.7|2342|2339.7|2341.2|2338|1
1768462560000|2026-01-15 07:36:00|2341.3|2339.8|2341.3|2339.8|2341.3|2339.8|2341.3|2339.8|0
1768462570000|2026-01-15 07:36:10|2341.2|2339.7|2341.1|2337.1|2341.3|2339.8|2340.3|2337.1|4
1768462580000|2026-01-15 07:36:20|2339.4|2337.9|2339.6|2338.1|2341.2|2338.5|2339.4|2337|9
1768462590000|2026-01-15 07:36:30|2339.8|2338.3|2342.7|2338.7|2342.7|2338.7|2339.6|2338.1|1
1768462600000|2026-01-15 07:36:40|2342.5|2338.5|2340.4|2338.9|2342.8|2339|2340.3|2338|2
1768462610000|2026-01-15 07:36:50|2340.1|2338.6|2338.5|2337|2340.1|2338.6|2338.5|2335|2
1768462620000|2026-01-15 07:37:00|2338.2|2336.7|2338.6|2334.6|2338.9|2336.7|2337.5|2334.4|2
1768462630000|2026-01-15 07:37:10|2338.4|2334.4|2336|2334.5|2338.4|2336|2336|2333.3|1
1768462640000|2026-01-15 07:37:20|2336.3|2334.8|2336.3|2334.8|2336.3|2334.8|2336.3|2334.8|1
1768462650000|2026-01-15 07:37:30|2336.2|2334.7|2336.2|2334.7|2336.3|2334.8|2336.2|2334.7|0
1768462660000|2026-01-15 07:37:40|||||||||1
1768462670000|2026-01-15 07:37:50|2336.3|2334.8|2337.1|2335.6|2337.3|2335.8|2336.3|2334.8|3
1768462680000|2026-01-15 07:38:00|2337|2335.5|2337.3|2335.8|2337.3|2335.8|2337|2335.5|2
1768462690000|2026-01-15 07:38:10|2338.8|2334.8|2337.3|2335.8|2338.8|2335.8|2337.3|2334.8|0
1768462700000|2026-01-15 07:38:20|2338.8|2334.8|2337.3|2335.8|2338.8|2335.8|2337.3|2334.8|0
1768462710000|2026-01-15 07:38:30|2337.2|2335.7|2338|2334|2338|2335.7|2336.9|2334|2
1768462720000|2026-01-15 07:38:40|2337|2335.5|2336.3|2334.8|2338|2335.5|2336.3|2333.9|0
1768462730000|2026-01-15 07:38:50|2336.4|2334.9|2338.1|2334.1|2340.2|2336.2|2335.8|2334.1|2
1768462740000|2026-01-15 07:39:00|2338.8|2334.8|2337.4|2335.9|2338.8|2335.9|2337.4|2334.4|0
1768462750000|2026-01-15 07:39:10|2337.5|2336|2338.5|2334.5|2338.5|2336.1|2337.5|2333.7|3
1768462760000|2026-01-15 07:39:20|2338.4|2334.4|2338.3|2334.3|2338.4|2334.4|2338.3|2334.3|0
1768462770000|2026-01-15 07:39:30|2337.3|2335.8|2337.4|2335.9|2338.2|2335.9|2337.2|2334.2|5
1768462780000|2026-01-15 07:39:40|2339|2335|2336.7|2332.7|2339|2335|2335.1|2332.7|4
1768462790000|2026-01-15 07:39:50|2336.6|2332.6|2334.3|2332.8|2336.7|2333|2334.1|2332|4
1768462810000|2026-01-15 07:40:10|2334.2|2332.7|2336.5|2332.5|2336.5|2332.7|2333.8|2331.6|14
1768462820000|2026-01-15 07:40:20|2336.6|2332.6|2337.4|2333.4|2337.4|2333.4|2336.6|2332.6|1
1768462830000|2026-01-15 07:40:30|2337.5|2333.5|2335.5|2334|2338.3|2335.3|2335.5|2333.5|1
1768462840000|2026-01-15 07:40:40|2336.6|2335.1|2338.9|2334.9|2338.9|2336.4|2336.6|2334.5|8
1768462850000|2026-01-15 07:40:50|2338.8|2334.8|2338.6|2334.6|2338.8|2335.7|2337.1|2334.5|0
1768462860000|2026-01-15 07:41:00|2337.1|2335.6|2337.2|2335.7|2338.6|2335.7|2337.1|2334.6|0
1768462870000|2026-01-15 07:41:10|2337.9|2336.4|2339.8|2335.8|2339.8|2336.4|2337.6|2334.6|3
1768462880000|2026-01-15 07:41:20|2339.9|2335.9|2340.9|2336.9|2341.1|2337.1|2339.9|2335.9|1
1768462890000|2026-01-15 07:41:30|2339.5|2338|2341.1|2337.1|2341.1|2338|2339.5|2336.9|0
1768462900000|2026-01-15 07:41:40|2340.9|2336.9|2340.8|2336.8|2341.2|2337.2|2340.8|2336.8|1
1768462910000|2026-01-15 07:41:50|2339.4|2337.9|2338.8|2334.8|2340.9|2337.9|2338.8|2334.8|2
1768462920000|2026-01-15 07:42:00|2338.3|2334.3|2337.7|2333.7|2338.3|2336.1|2336.6|2333.7|6
1768462930000|2026-01-15 07:42:10|2337.6|2333.6|2337.3|2333.3|2337.7|2333.7|2336.8|2332.8|1
1768462940000|2026-01-15 07:42:20|2336.2|2334.7|2337.5|2333.5|2337.8|2334.7|2336.2|2333.1|0
1768462950000|2026-01-15 07:42:30|2336.5|2335|2337.5|2336|2338.5|2336|2336.5|2334.1|0
1768462960000|2026-01-15 07:42:40|2338.6|2334.6|2339.5|2335.5|2339.5|2336.5|2338|2334.6|0
1768462970000|2026-01-15 07:42:50|2339.9|2335.9|2339.2|2335.2|2339.9|2335.9|2338.8|2334.8|1
1768462980000|2026-01-15 07:43:00|2339.4|2335.4|2340.5|2336.5|2340.6|2337.3|2338.8|2335.4|0
1768462990000|2026-01-15 07:43:10|2340.6|2336.6|2341.5|2337.5|2341.6|2337.6|2340.6|2336.6|0
1768463000000|2026-01-15 07:43:20|2341.4|2337.4|2340.9|2339.4|2341.4|2339.4|2340.6|2337.1|0
1768463010000|2026-01-15 07:43:30|2342.2|2338.2|2341|2339.5|2342.2|2339.5|2341|2338.2|0
1768463020000|2026-01-15 07:43:40|2342.2|2338.2|2341.5|2340|2342.5|2340|2341.3|2337.3|0
1768463030000|2026-01-15 07:43:50|2341.6|2340.1|2341.6|2340.1|2341.6|2340.1|2341.6|2340.1|0
1768463040000|2026-01-15 07:44:00|2341.5|2340|2341.6|2337.6|2344.5|2341.9|2341.5|2337.5|4
1768463050000|2026-01-15 07:44:10|2341.5|2337.5|2345|2341|2345|2341|2341.5|2337.5|8
1768463060000|2026-01-15 07:44:20|2344.1|2342.6|2347.2|2343.2|2347.2|2343.5|2344.1|2342|15
1768463070000|2026-01-15 07:44:30|2347.1|2343.1|2347.2|2343.2|2347.2|2344.4|2345.9|2343.1|3
1768463080000|2026-01-15 07:44:40|2347.1|2343.1|2345.6|2344.1|2347.1|2344.3|2345.6|2343.1|0
1768463090000|2026-01-15 07:44:50|2345.8|2344.3|2346|2344.5|2346.9|2344.5|2345.6|2342.8|3
1768463100000|2026-01-15 07:45:00|2346.1|2344.6|2346.1|2344.6|2348.3|2345.4|2346.1|2344.2|7
1768463110000|2026-01-15 07:45:10|2345.8|2344.3|2343.8|2342.3|2345.8|2344.3|2343.8|2341.4|5
1768463120000|2026-01-15 07:45:20|2343.7|2342.2|2343.7|2342.2|2343.7|2342.2|2343.7|2342.2|0
1768463130000|2026-01-15 07:45:30|2343.8|2342.3|2343.8|2342.3|2343.8|2342.3|2343.8|2342.3|2
1768463140000|2026-01-15 07:45:40|2343.7|2342.2|2345.9|2341.9|2345.9|2342.3|2343.6|2341.9|4
1768463150000|2026-01-15 07:45:50|2346.3|2342.3|2346.1|2342.1|2346.4|2342.9|2344.4|2341.9|0
1768463160000|2026-01-15 07:46:00|2344.6|2343.1|2346.3|2344.8|2346.4|2344.9|2344.6|2343.1|3
1768463170000|2026-01-15 07:46:10|2346.4|2344.9|2346.4|2344.9|2346.4|2344.9|2346.4|2344.9|2
1768463180000|2026-01-15 07:46:20|||||||||4
1768463190000|2026-01-15 07:46:30|2346.5|2345|2346.8|2345.3|2348.1|2345.3|2346.4|2344.1|2
1768463200000|2026-01-15 07:46:40|2346.6|2345.1|2348.6|2344.6|2348.6|2345.9|2346.6|2344.3|4
1768463210000|2026-01-15 07:46:50|2348.4|2344.4|2347.7|2346.2|2348.7|2346.2|2347.1|2344.4|0
1768463220000|2026-01-15 07:47:00|2348.7|2344.7|2348.8|2344.8|2348.8|2344.8|2348.7|2344.7|0
1768463230000|2026-01-15 07:47:10|2347.7|2346.2|2346.8|2342.8|2348.5|2346.3|2345.6|2341.9|34
1768463240000|2026-01-15 07:47:20|2346.6|2342.6|2346.8|2342.8|2346.9|2342.9|2346.6|2342.6|0
1768463250000|2026-01-15 07:47:30|2346.9|2342.9|2346.8|2342.8|2346.9|2344.4|2345.8|2342.8|0
1768463260000|2026-01-15 07:47:40|2345.4|2343.9|2346.1|2342.1|2346.7|2343.9|2345.4|2342|0
1768463270000|2026-01-15 07:47:50|2344.6|2343.1|2344.2|2342.7|2345.3|2343.1|2344.2|2341.3|2
1768463280000|2026-01-15 07:48:00|2345.3|2341.3|2343.3|2341.8|2345.3|2341.9|2343.2|2341.1|2
1768463290000|2026-01-15 07:48:10|2343.2|2341.7|2343|2341.5|2343.2|2341.7|2343|2341.5|1
1768463300000|2026-01-15 07:48:20|2343.6|2342.1|2342.1|2338.1|2345.1|2342.1|2341.1|2338.1|44
1768463310000|2026-01-15 07:48:30|2342|2338|2342|2338|2342.1|2338.1|2341.7|2337.7|0
1768463320000|2026-01-15 07:48:40|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|0
1768463330000|2026-01-15 07:48:50|2342|2338|2342|2338|2342.3|2338.3|2341.9|2337.9|0
1768463340000|2026-01-15 07:49:00|2342.6|2338.6|2342.2|2338.2|2342.6|2338.6|2342.1|2338.1|1
1768463350000|2026-01-15 07:49:10|2342.1|2338.1|2340.7|2336.7|2342.1|2338.1|2340.2|2336.2|2
1768463360000|2026-01-15 07:49:20|2340.6|2336.6|2339.7|2338.2|2340.7|2338.2|2339.7|2336.6|0
1768463370000|2026-01-15 07:49:30|2341.4|2337.4|2339.6|2338.1|2341.4|2338.1|2339.4|2337|2
1768463380000|2026-01-15 07:49:40|2340.9|2336.9|2338.8|2337.3|2340.9|2338|2338.8|2335.4|1
1768463390000|2026-01-15 07:49:50|2338.7|2337.2|2338.9|2337.4|2338.9|2337.4|2338.7|2337.2|0
1768463400000|2026-01-15 07:50:00|2339|2337.5|2338.6|2337.1|2339.9|2337.5|2338.5|2335.9|1
1768463410000|2026-01-15 07:50:10|2338.3|2334.3|2339.1|2335.1|2339.1|2336.1|2337.6|2334.3|4
1768463420000|2026-01-15 07:50:20|2339|2335|2338.7|2334.7|2339.3|2335.9|2337.4|2334.7|1
1768463430000|2026-01-15 07:50:30|2337.8|2333.8|2338.7|2334.7|2338.7|2334.7|2337.8|2333.8|1
1768463440000|2026-01-15 07:50:40|2338.8|2334.8|2338.5|2334.5|2338.8|2334.8|2338.5|2334.5|0
1768463450000|2026-01-15 07:50:50|2338.6|2334.6|2338.5|2334.5|2338.6|2334.6|2338.5|2334.5|0
1768463460000|2026-01-15 07:51:00|2338.6|2334.6|2339.2|2335.2|2339.2|2335.2|2338.5|2334.5|1
1768463470000|2026-01-15 07:51:10|2338.5|2334.5|2338.9|2334.9|2339|2335|2338.5|2334.5|1
1768463480000|2026-01-15 07:51:20|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.6|2334.6|1
1768463490000|2026-01-15 07:51:30|2338.6|2334.6|2338.8|2334.8|2338.9|2334.9|2338.6|2334.6|0
1768463500000|2026-01-15 07:51:40|2338.5|2334.5|2337.6|2333.6|2338.5|2335.6|2336|2333.3|3
1768463510000|2026-01-15 07:51:50|2337.9|2333.9|2338|2334|2338|2334|2337.8|2333.8|0
1768463520000|2026-01-15 07:52:00|2338.1|2334.1|2337.9|2333.9|2338.2|2334.2|2337.9|2333.9|1
1768463530000|2026-01-15 07:52:10|2338|2334|2337.1|2335.6|2338|2335.6|2337.1|2334|0
1768463540000|2026-01-15 07:52:20|2337|2335.5|2339.1|2335.1|2339.1|2335.5|2337|2334.3|2
1768463550000|2026-01-15 07:52:30|2339.2|2335.2|2337.5|2336|2339.2|2336.5|2337.4|2335.2|0
1768463560000|2026-01-15 07:52:40|2337.7|2336.2|2338.2|2336.7|2338.3|2336.8|2337.6|2336.1|2
1768463570000|2026-01-15 07:52:50|2338.1|2336.6|2339|2335|2339|2336.6|2338.1|2334.7|2
1768463580000|2026-01-15 07:53:00|2338.9|2334.9|2336.4|2332.4|2338.9|2335|2336.4|2332.4|2
1768463590000|2026-01-15 07:53:10|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|0
1768463600000|2026-01-15 07:53:20|2337|2333|2338.9|2334.9|2338.9|2334.9|2337|2333|3
1768463610000|2026-01-15 07:53:30|2338.8|2334.8|2338.5|2334.5|2338.8|2334.8|2338.4|2334.4|0
1768463620000|2026-01-15 07:53:40|2338.4|2334.4|2336.8|2332.8|2338.4|2335.1|2335.1|2332.1|8
1768463630000|2026-01-15 07:53:50|2336.7|2332.7|2336.7|2332.7|2336.7|2332.7|2336.7|2332.7|0
1768463640000|2026-01-15 07:54:00|2336.6|2332.6|2333.3|2331.8|2336.6|2332.6|2333.3|2331.8|1
1768463650000|2026-01-15 07:54:10|2334|2332.5|2335.9|2331.9|2336.2|2332.5|2334|2331.9|5
1768463660000|2026-01-15 07:54:20|2336.3|2332.3|2336|2332|2336.3|2332.3|2336|2332|1
1768463670000|2026-01-15 07:54:30|2336.2|2332.2|2336.5|2332.5|2337|2333|2336.1|2332.1|0
1768463680000|2026-01-15 07:54:40|2336.4|2332.4|2337|2333|2337.5|2333.5|2336.4|2332.4|3
1768463690000|2026-01-15 07:54:50|2335.6|2334.1|2337.1|2333.1|2337.9|2334.1|2335.6|2333.1|2
1768463700000|2026-01-15 07:55:00|2337|2333|2337.4|2333.4|2337.5|2333.5|2337|2333|1
1768463710000|2026-01-15 07:55:10|2337.6|2333.6|2337|2333|2337.8|2333.8|2337|2333|0
1768463720000|2026-01-15 07:55:20|2336.9|2332.9|2336.5|2332.5|2336.9|2332.9|2336.5|2332.5|0
1768463730000|2026-01-15 07:55:30|2334.8|2333.3|2335.8|2331.8|2336|2333.3|2334.8|2331.7|0
1768463740000|2026-01-15 07:55:40|2335|2333.5|2335.1|2333.6|2335.1|2333.6|2335|2333.5|0
1768463750000|2026-01-15 07:55:50|2335|2333.5|2337.5|2333.5|2337.7|2333.7|2335|2333.4|1
1768463760000|2026-01-15 07:56:00|2335.2|2333.7|2335.2|2333.7|2336.9|2333.7|2335.2|2332.5|0
1768463770000|2026-01-15 07:56:10|2335.1|2333.6|2335.9|2331.9|2336.9|2333.8|2335.1|2331.9|2
1768463780000|2026-01-15 07:56:20|2335.7|2331.7|2333.7|2332.2|2335.7|2332.2|2333.7|2331.2|0
1768463790000|2026-01-15 07:56:30|2335.1|2331.1|2335.2|2331.2|2335.4|2332.1|2333.1|2331|2
1768463800000|2026-01-15 07:56:40|2335|2331|2335.2|2331.2|2335.9|2333|2333.1|2330.9|2
1768463810000|2026-01-15 07:56:50|2335.1|2331.1|2333.4|2331.9|2335.2|2331.9|2333.4|2330.9|1
1768463820000|2026-01-15 07:57:00|2333.3|2331.8|2335.9|2331.9|2335.9|2331.9|2333.1|2331.6|8
1768463830000|2026-01-15 07:57:10|2336.1|2332.1|2335.9|2331.9|2336.2|2332.8|2334.3|2331.7|1
1768463840000|2026-01-15 07:57:20|2336.1|2332.1|2337.2|2333.2|2337.6|2334.6|2335.1|2332.1|2
1768463850000|2026-01-15 07:57:30|2336.2|2332.2|2336.5|2332.5|2337|2333|2336.2|2332.2|0
1768463860000|2026-01-15 07:57:40|2335|2333.5|2333.7|2332.2|2336|2333.5|2333.6|2332|1
1768463870000|2026-01-15 07:57:50|2333.6|2332.1|2335.1|2333.6|2335.1|2333.6|2333.6|2332.1|2
1768463880000|2026-01-15 07:58:00|2336.1|2332.1|2334.9|2330.9|2336.2|2332.2|2334.9|2330.9|3
1768463890000|2026-01-15 07:58:10|2334.8|2330.8|2333.5|2332|2335.1|2332|2332.9|2330.8|1
1768463900000|2026-01-15 07:58:20|2335.1|2331.1|2335|2331|2335.3|2332.5|2333.5|2331|1
1768463910000|2026-01-15 07:58:30|2333.4|2331.9|2333.4|2331.9|2333.5|2332|2333|2331.5|2
1768463920000|2026-01-15 07:58:40|2333.3|2331.8|2333.3|2331.8|2333.3|2331.8|2333.3|2331.8|1
1768463930000|2026-01-15 07:58:50|2333.4|2331.9|2333|2331.5|2333.4|2331.9|2333|2331.5|4
1768463940000|2026-01-15 07:59:00|2332.5|2331|2335|2333.5|2337.2|2333.5|2332.5|2331|14
1768463950000|2026-01-15 07:59:10|2335.1|2333.6|2334.8|2333.3|2335.2|2333.7|2334.8|2333.3|0
1768463970000|2026-01-15 07:59:30|2336.8|2335.3|2337|2333|2338|2335.3|2335.7|2332.8|8
1768463980000|2026-01-15 07:59:40|2336.7|2332.7|2337.8|2333.8|2337.8|2335.3|2335.2|2332.6|2
1768463990000|2026-01-15 07:59:50|2336.7|2335.2|2338.1|2334.1|2338.2|2335.4|2336.3|2333.6|1
1768464000000|2026-01-15 08:00:00|2336.9|2335.4|2334.1|2330.1|2338.6|2335.9|2332.5|2330|12
1768464010000|2026-01-15 08:00:10|2334.2|2330.2|2333.8|2332.3|2335.1|2332.3|2333.2|2330.2|4
1768464020000|2026-01-15 08:00:20|2334|2332.5|2336.9|2332.9|2336.9|2333.8|2334|2332.2|2
1768464030000|2026-01-15 08:00:30|2337.2|2333.2|2338.2|2336.7|2338.3|2336.8|2337|2333.2|1
1768464040000|2026-01-15 08:00:40|2339.4|2337.9|2339.9|2338.4|2341.1|2338.4|2339.4|2336.8|1
1768464050000|2026-01-15 08:00:50|2341.3|2337.3|2339.9|2335.9|2341.4|2338.7|2338.8|2335.8|5
1768464060000|2026-01-15 08:01:00|2340|2336|2334|2330|2340.2|2337|2334|2330|7
1768464070000|2026-01-15 08:01:10|2334.1|2330.1|2334.1|2330.1|2334.1|2331.5|2332.9|2330|0
1768464080000|2026-01-15 08:01:20|2332.9|2331.4|2335.9|2331.9|2336.4|2333.3|2332.4|2330.9|7
1768464090000|2026-01-15 08:01:30|2335.8|2331.8|2336.1|2332.1|2336.3|2332.3|2335.3|2331.3|0
1768464100000|2026-01-15 08:01:40|2336|2332|2335.8|2331.8|2336|2332.9|2334.4|2331.3|0
1768464110000|2026-01-15 08:01:50|2334.3|2332.8|2334.5|2330.5|2335.3|2332.8|2334.3|2330.3|2
1768464120000|2026-01-15 08:02:00|2334.4|2330.4|2332.3|2330.8|2334.4|2331.1|2332.3|2330.2|4
1768464130000|2026-01-15 08:02:10|2332.2|2330.7|2330.5|2326.5|2332.2|2330.7|2328.3|2325.4|20
1768464140000|2026-01-15 08:02:20|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|2329.9|2325.9|1
1768464150000|2026-01-15 08:02:30|2330.6|2326.6|2330.6|2326.6|2330.7|2328.5|2329.1|2326.6|1
1768464160000|2026-01-15 08:02:40|2330.5|2326.5|2329.2|2327.7|2330.6|2327.7|2329|2326.5|0
1768464170000|2026-01-15 08:02:50|2329.1|2327.6|2329.1|2327.6|2329.1|2327.6|2329.1|2327.6|2
1768464180000|2026-01-15 08:03:00|2329|2327.5|2330.9|2326.9|2330.9|2327.7|2328.9|2326.6|1
1768464190000|2026-01-15 08:03:10|2330.8|2326.8|2331|2327|2331|2328.5|2329.3|2326.8|3
1768464200000|2026-01-15 08:03:20|2329.4|2327.9|2329.9|2328.4|2330|2328.5|2329.3|2327.8|4
1768464210000|2026-01-15 08:03:30|2331|2327|2325.9|2321.9|2331|2327|2322.3|2320.4|22
1768464220000|2026-01-15 08:03:40|2326|2322|2324.8|2320.8|2326|2323.8|2324.5|2320.6|3
1768464230000|2026-01-15 08:03:50|2324.7|2320.7|2324.6|2323.1|2325.7|2323.1|2324.4|2320.7|0
1768464240000|2026-01-15 08:04:00|2324.7|2323.2|2323.6|2322.1|2326.7|2323.6|2323.6|2320.7|3
1768464250000|2026-01-15 08:04:10|2324.4|2322.9|2324|2322.5|2325.7|2322.9|2323.8|2320.5|1
1768464260000|2026-01-15 08:04:20|2324.5|2320.5|2324.2|2320.2|2324.7|2322.1|2322.4|2319.8|4
1768464270000|2026-01-15 08:04:30|2323.1|2321.6|2325.6|2324.1|2325.9|2324.1|2323.1|2321.4|12
1768464280000|2026-01-15 08:04:40|2325.7|2324.2|2325.8|2324.3|2327.6|2324.6|2325.7|2323.5|2
1768464290000|2026-01-15 08:04:50|2325.7|2324.2|2327.3|2323.3|2328.1|2325.1|2325.2|2323.3|9
1768464300000|2026-01-15 08:05:00|2327.4|2323.4|2325.6|2321.6|2327.4|2324.8|2324.4|2321.3|1
1768464310000|2026-01-15 08:05:10|2324.4|2322.9|2325.2|2321.2|2325.5|2322.9|2323.9|2321.1|0
1768464320000|2026-01-15 08:05:20|2324|2322.5|2323.9|2322.4|2325.2|2322.5|2323.8|2320.8|0
1768464330000|2026-01-15 08:05:30|2323.8|2322.3|2325.1|2321.1|2325.1|2322.5|2323.8|2320.9|0
1768464340000|2026-01-15 08:05:40|2325|2321|2322.5|2321|2325|2321|2322.4|2320.2|0
1768464350000|2026-01-15 08:05:50|2322.4|2320.9|2322.4|2320.9|2323.9|2321|2322.2|2319.8|4
1768464360000|2026-01-15 08:06:00|2322.6|2321.1|2323.8|2319.8|2323.8|2321.2|2322.6|2319.8|0
1768464370000|2026-01-15 08:06:10|2322.5|2321|2326.4|2322.4|2327|2323|2322.5|2321|5
1768464380000|2026-01-15 08:06:20|2325|2323.5|2327.2|2323.2|2327.3|2323.5|2325|2322.4|0
1768464390000|2026-01-15 08:06:30|2327.3|2323.3|2328|2324|2328.3|2325.1|2326.5|2323.3|0
1768464400000|2026-01-15 08:06:40|2326.8|2325.3|2327.9|2323.9|2328.4|2325.3|2326.7|2323.9|0
1768464410000|2026-01-15 08:06:50|2328.4|2324.4|2328.9|2324.9|2328.9|2324.9|2328.4|2324.4|0
1768464420000|2026-01-15 08:07:00|2329|2325|2328.9|2324.9|2329.7|2327.7|2327.9|2324.9|4
1768464430000|2026-01-15 08:07:10|2328.8|2324.8|2328|2324|2328.8|2325.6|2327|2324|0
1768464440000|2026-01-15 08:07:20|2326.6|2325.1|2326.3|2324.8|2327.8|2325.1|2326.3|2323.8|1
1768464450000|2026-01-15 08:07:30|2327.1|2323.1|2326.1|2324.6|2327.1|2324.6|2325.9|2323.1|2
1768464460000|2026-01-15 08:07:40|2329.1|2325.1|2328.2|2326.7|2329.7|2326.7|2328.2|2325|1
1768464470000|2026-01-15 08:07:50|2329.2|2325.2|2330.1|2326.1|2330.1|2326.1|2329.2|2325.2|0
1768464480000|2026-01-15 08:08:00|2330.2|2326.2|2330|2326|2330.2|2326.2|2330|2326|0
1768464490000|2026-01-15 08:08:10|2330.1|2326.1|2330.1|2326.1|2330.2|2326.2|2330.1|2326.1|0
1768464500000|2026-01-15 08:08:20|2330.2|2326.2|2330.1|2326.1|2330.2|2326.2|2330.1|2326.1|0
1768464510000|2026-01-15 08:08:30|2330.2|2326.2|2329|2327.5|2330.2|2327.5|2329|2326.2|0
1768464520000|2026-01-15 08:08:40|2329.1|2327.6|2329.2|2327.7|2329.2|2327.7|2329.1|2327.6|0
1768464530000|2026-01-15 08:08:50|2329.7|2328.2|2331.7|2327.7|2332.1|2328.2|2329.6|2327.5|2
1768464540000|2026-01-15 08:09:00|2331.3|2327.3|2331.3|2327.3|2331.3|2328.3|2329.8|2326.6|1
1768464550000|2026-01-15 08:09:10|2331.4|2327.4|2330.9|2326.9|2331.4|2327.4|2330.7|2326.7|0
1768464560000|2026-01-15 08:09:20|2330.8|2326.8|2329.8|2325.8|2330.8|2326.8|2329.8|2325.8|0
1768464570000|2026-01-15 08:09:30|2329.9|2325.9|2329.8|2325.8|2329.9|2325.9|2329.8|2325.8|0
1768464580000|2026-01-15 08:09:40|2329.9|2325.9|2328.5|2324.5|2329.9|2326.8|2328.2|2324.5|1
1768464590000|2026-01-15 08:09:50|2328.2|2324.2|2326.4|2324.9|2328.3|2325|2326.4|2323.9|0
1768464600000|2026-01-15 08:10:00|2326.5|2325|2326.5|2325|2326.7|2325.2|2326.4|2324.9|2
1768464610000|2026-01-15 08:10:10|2327.8|2323.8|2326.7|2325.2|2327.8|2325.4|2326.6|2323.8|0
1768464620000|2026-01-15 08:10:20|2326.6|2325.1|2329.7|2325.7|2329.7|2325.7|2326.6|2325.1|5
1768464630000|2026-01-15 08:10:30|2329.5|2325.5|2328|2326.5|2329.6|2326.5|2328|2325.4|0
1768464640000|2026-01-15 08:10:40|2327.5|2326|2327.9|2326.4|2329|2326.5|2327.5|2324.9|3
1768464660000|2026-01-15 08:11:00|2327.8|2326.3|2327.8|2326.3|2327.8|2326.3|2327.8|2326.3|0
1768464670000|2026-01-15 08:11:10|2326.2|2324.7|2326.8|2325.3|2327.2|2325.3|2326.2|2323.2|3
1768464680000|2026-01-15 08:11:20|2327.7|2323.7|2327.9|2323.9|2327.9|2323.9|2324.5|2322.5|8
1768464690000|2026-01-15 08:11:30|2326.6|2325.1|2327.9|2323.9|2327.9|2325.1|2326.2|2323.8|0
1768464700000|2026-01-15 08:11:40|2327.2|2325.7|2330.9|2326.9|2331.1|2327.3|2327.1|2324.2|4
1768464710000|2026-01-15 08:11:50|2331|2327|2329.4|2325.4|2331|2327.7|2328.1|2325.3|1
1768464720000|2026-01-15 08:12:00|2329.3|2325.3|2328.4|2324.4|2329.7|2325.7|2328.4|2324.4|0
1768464730000|2026-01-15 08:12:10|2328.5|2324.5|2329.2|2325.2|2329.5|2325.5|2328.5|2324.5|0
1768464740000|2026-01-15 08:12:20|2329.3|2325.3|2329.5|2325.5|2330.4|2326.4|2329|2325|0
1768464750000|2026-01-15 08:12:30|2329.4|2325.4|2331.1|2327.1|2331.2|2328.2|2329.4|2325.4|3
1768464760000|2026-01-15 08:12:40|2329.6|2328.1|2329.5|2328|2331|2328.1|2329.5|2327|0
1768464770000|2026-01-15 08:12:50|2330.9|2326.9|2331.1|2329.6|2331.1|2329.6|2330.9|2326.9|1
1768464780000|2026-01-15 08:13:00|2331.2|2327.2|2328.1|2326.6|2331.2|2328.1|2328.1|2324.4|4
1768464790000|2026-01-15 08:13:10|2329.1|2325.1|2327.9|2323.9|2329.1|2326.2|2327.7|2323.8|0
1768464800000|2026-01-15 08:13:20|2328|2324|2327.8|2326.3|2328.8|2326.3|2327.7|2323.9|2
1768464810000|2026-01-15 08:13:30|2327.9|2326.4|2328.4|2324.4|2329.9|2326.9|2327.7|2323.7|4
1768464820000|2026-01-15 08:13:40|2328.2|2324.2|2330.3|2326.3|2330.3|2326.3|2328.2|2324.2|0
1768464830000|2026-01-15 08:13:50|2330.4|2326.4|2330.4|2326.4|2330.6|2326.6|2330.4|2326.4|0
1768464840000|2026-01-15 08:14:00|2330.3|2326.3|2330.6|2326.6|2330.6|2328|2329.4|2326.3|0
1768464850000|2026-01-15 08:14:10|2329.4|2327.9|2329.6|2328.1|2329.6|2328.1|2329.4|2327.9|0
1768464860000|2026-01-15 08:14:20|2331|2327|2329|2327.5|2332.1|2329|2329|2326.5|3
1768464870000|2026-01-15 08:14:30|2331.7|2327.7|2330.7|2329.2|2331.9|2329.3|2330.7|2327.7|2
1768464880000|2026-01-15 08:14:40|2330.9|2326.9|2330.9|2326.9|2331.2|2327.2|2330.9|2326.9|1
1768464890000|2026-01-15 08:14:50|2331|2327|2331|2327|2331.1|2327.1|2331|2327|0
1768464900000|2026-01-15 08:15:00|2330.8|2326.8|2330.3|2326.3|2330.8|2327.7|2329.2|2326.1|0
1768464910000|2026-01-15 08:15:10|2329.8|2325.8|2330.4|2326.4|2330.5|2326.5|2329.8|2325.8|0
1768464920000|2026-01-15 08:15:20|2330.5|2326.5|2331.4|2327.4|2331.4|2328.2|2329.6|2326.5|1
1768464930000|2026-01-15 08:15:30|2331|2327|2330.6|2326.6|2331|2327|2330.3|2326.3|0
1768464940000|2026-01-15 08:15:40|2330.7|2326.7|2331.4|2327.4|2331.7|2328.5|2329.5|2326.7|3
1768464950000|2026-01-15 08:15:50|2330|2328.5|2330.7|2326.7|2330.7|2328.5|2329.9|2326.6|1
1768464960000|2026-01-15 08:16:00|2329.7|2328.2|2330.1|2326.1|2330.8|2328.2|2328.9|2326.1|0
1768464970000|2026-01-15 08:16:10|2331.2|2327.2|2329|2327.5|2331.2|2328.2|2328.8|2326|1
1768464980000|2026-01-15 08:16:20|2329.2|2327.7|2329|2327.5|2329.2|2327.7|2328.9|2327.4|2
1768464990000|2026-01-15 08:16:30|2330.2|2326.2|2329.6|2325.6|2330.2|2327.4|2328.3|2325.6|0
1768465000000|2026-01-15 08:16:40|2329.5|2325.5|2329.1|2327.6|2330.2|2327.7|2328.9|2325.5|0
1768465010000|2026-01-15 08:16:50|2330.2|2326.2|2329.7|2328.2|2330.2|2328.6|2329.1|2326.2|1
1768465020000|2026-01-15 08:17:00|2331.1|2327.1|2330.2|2326.2|2331.1|2328.5|2329.3|2325.9|2
1768465030000|2026-01-15 08:17:10|2330|2326|2328.5|2327|2330.1|2327|2328.5|2325.6|0
1768465040000|2026-01-15 08:17:20|2328.6|2327.1|2328.6|2327.1|2329.9|2327.1|2328.4|2325.9|0
1768465050000|2026-01-15 08:17:30|2329.9|2325.9|2328.6|2327.1|2330.2|2327.1|2328.6|2325.9|0
1768465060000|2026-01-15 08:17:40|2329.9|2325.9|2330.2|2326.2|2330.2|2327.3|2328.8|2325.9|0
1768465070000|2026-01-15 08:17:50|2330.1|2326.1|2330.3|2326.3|2330.5|2326.5|2330.1|2326.1|0
1768465080000|2026-01-15 08:18:00|2328.5|2327|2330.3|2326.3|2330.3|2327|2328.4|2326.3|5
1768465090000|2026-01-15 08:18:10|2330.4|2326.4|2329.5|2328|2330.4|2328|2329.3|2326.4|0
1768465100000|2026-01-15 08:18:20|2329.6|2328.1|2330.6|2326.6|2330.6|2328.6|2329.6|2326.4|4
1768465110000|2026-01-15 08:18:30|2330.5|2326.5|2331.3|2327.3|2331.3|2327.3|2330|2326|0
1768465120000|2026-01-15 08:18:40|2331.4|2327.4|2330.4|2326.4|2331.7|2327.7|2330|2326|1
1768465130000|2026-01-15 08:18:50|2330.3|2326.3|2330.5|2326.5|2330.5|2326.5|2329.7|2325.7|0
1768465140000|2026-01-15 08:19:00|2330.6|2326.6|2329|2327.5|2330.6|2327.5|2329|2326.4|0
1768465150000|2026-01-15 08:19:10|2328.9|2327.4|2329.4|2327.9|2330.5|2327.9|2328.9|2325.8|1
1768465160000|2026-01-15 08:19:20|2329.3|2327.8|2328.3|2326.8|2330.3|2327.9|2328.3|2325.6|1
1768465170000|2026-01-15 08:19:30|2328.2|2326.7|2329.7|2325.7|2329.7|2326.8|2328.2|2325.7|0
1768465180000|2026-01-15 08:19:40|2329.8|2325.8|2330|2326|2330.4|2327.5|2328.9|2325.8|0
1768465190000|2026-01-15 08:19:50|2330.2|2326.2|2330.5|2326.5|2330.5|2326.5|2330.2|2326.2|0
1768465200000|2026-01-15 08:20:00|2330.3|2326.3|2330.6|2326.6|2330.6|2327.5|2329|2326.3|0
1768465210000|2026-01-15 08:20:10|2330.7|2326.7|2331.9|2327.9|2331.9|2328.2|2329.7|2326.7|2
1768465220000|2026-01-15 08:20:20|2330.4|2328.9|2330.2|2326.2|2331.4|2328.9|2329.9|2326.2|2
1768465230000|2026-01-15 08:20:30|2330.1|2326.1|2330.5|2326.5|2330.5|2327.2|2328.7|2326.1|1
1768465240000|2026-01-15 08:20:40|2329.4|2327.9|2329.3|2325.3|2330.3|2327.9|2328.5|2325|4
1768465250000|2026-01-15 08:20:50|2329.2|2325.2|2327.9|2326.4|2329.2|2326.4|2327.9|2325.2|0
1768465260000|2026-01-15 08:21:00|2328|2326.5|2324.9|2320.9|2328|2326.5|2322.7|2319.9|5
1768465270000|2026-01-15 08:21:10|2324.8|2320.8|2322.2|2320.7|2324.8|2321.6|2322.2|2319.8|6
1768465280000|2026-01-15 08:21:20|2322.3|2320.8|2323.2|2321.7|2324.4|2321.7|2322.2|2320|1
1768465290000|2026-01-15 08:21:30|2324.5|2320.5|2323.4|2321.9|2325|2322.3|2323.4|2320.5|0
1768465300000|2026-01-15 08:21:40|2323.8|2322.3|2324|2322.5|2324.1|2322.6|2323.8|2322.3|4
1768465310000|2026-01-15 08:21:50|2323.8|2322.3|2324.1|2322.6|2324.4|2322.7|2323.1|2320.4|4
1768465320000|2026-01-15 08:22:00|2324|2322.5|2324.1|2320.1|2324.8|2322.5|2322.4|2319.9|0
1768465330000|2026-01-15 08:22:10|2322.7|2321.2|2323.2|2321.7|2324.2|2321.7|2322.7|2319.9|1
1768465340000|2026-01-15 08:22:20|2324.3|2320.3|2323.4|2321.9|2324.3|2321.9|2323.1|2320.3|0
1768465350000|2026-01-15 08:22:30|2323.3|2321.8|2323.4|2321.9|2323.4|2321.9|2323.3|2321.8|1
1768465370000|2026-01-15 08:22:50|2323.5|2322|2324.2|2322.7|2324.2|2322.7|2323.5|2322|0
1768465380000|2026-01-15 08:23:00|2324.7|2323.2|2324.6|2323.1|2325.7|2323.3|2323.5|2321.1|2
1768465390000|2026-01-15 08:23:10|2324.7|2323.2|2325.4|2321.4|2325.6|2323.2|2323.4|2320.8|3
1768465400000|2026-01-15 08:23:20|2324.1|2322.6|2323.7|2322.2|2324.9|2322.6|2323.6|2320.9|0
1768465410000|2026-01-15 08:23:30|2325.2|2321.2|2325.6|2321.6|2326|2323.2|2324.2|2321.2|1
1768465420000|2026-01-15 08:23:40|2323.8|2322.3|2325|2323.5|2325.1|2323.6|2323.8|2321.1|2
1768465430000|2026-01-15 08:23:50|2326.5|2322.5|2325.7|2321.7|2326.5|2323.5|2324.3|2321.7|0
1768465440000|2026-01-15 08:24:00|2324.5|2323|2324.5|2323|2325.8|2323.1|2324.2|2321.8|0
1768465450000|2026-01-15 08:24:10|2324.7|2323.2|2325.5|2324|2325.5|2324|2324.7|2323.2|6
1768465460000|2026-01-15 08:24:20|2325.6|2324.1|2326.9|2325.4|2326.9|2325.4|2325.6|2324.1|1
1768465470000|2026-01-15 08:24:30|2326.8|2325.3|2328.9|2324.9|2328.9|2326.7|2326.1|2324.6|3
1768465480000|2026-01-15 08:24:40|2327.7|2326.2|2328|2326.5|2329.1|2326.8|2327.7|2325.1|1
1768465490000|2026-01-15 08:24:50|2328.5|2327|2328.9|2327.4|2330.3|2327.9|2328.5|2326.3|3
1768465500000|2026-01-15 08:25:00|2330.2|2326.2|2329.5|2325.5|2330.7|2326.7|2328.6|2324.6|6
1768465510000|2026-01-15 08:25:10|2328.4|2326.9|2329.3|2325.3|2330.5|2327.5|2328.3|2325.3|2
1768465520000|2026-01-15 08:25:20|2329.4|2325.4|2328.1|2326.6|2329.4|2326.6|2327.8|2324.7|0
1768465530000|2026-01-15 08:25:30|2328.3|2326.8|2330|2328.5|2330.1|2328.5|2328.3|2326|5
1768465540000|2026-01-15 08:25:40|2330.1|2328.6|2330.4|2328.9|2330.4|2328.9|2330.1|2328.6|7
1768465550000|2026-01-15 08:25:50|||||||||1
1768465560000|2026-01-15 08:26:00|2330.3|2328.8|2334.2|2330.2|2334.5|2333|2330.1|2328.6|12
1768465570000|2026-01-15 08:26:10|2333.1|2331.6|2332.6|2331.1|2334.5|2331.6|2332.6|2329.9|2
1768465580000|2026-01-15 08:26:20|2335.3|2331.3|2335|2333.5|2336|2333.5|2334.7|2331.3|0
1768465590000|2026-01-15 08:26:30|2335.1|2333.6|2334.4|2330.4|2335.2|2333.6|2334.1|2330.4|4
1768465600000|2026-01-15 08:26:40|2333.1|2331.6|2333.2|2331.7|2334.6|2331.7|2332.6|2329.8|1
1768465610000|2026-01-15 08:26:50|2333|2331.5|2334.8|2330.8|2334.8|2332.1|2333|2330.2|0
1768465620000|2026-01-15 08:27:00|2333.6|2332.1|2334.2|2330.2|2334.2|2332.3|2332.9|2330.2|0
1768465630000|2026-01-15 08:27:10|2332.9|2331.4|2333.5|2332|2334.9|2332.1|2331.6|2328.7|3
1768465640000|2026-01-15 08:27:20|2334|2330|2331.9|2330.4|2334|2331.4|2331.9|2329|3
1768465650000|2026-01-15 08:27:30|2333.1|2329.1|2330.1|2328.6|2333.1|2330.4|2330.1|2327.7|2
1768465660000|2026-01-15 08:27:40|2330|2326|2328.5|2324.5|2330.5|2327.4|2328|2324.5|3
1768465670000|2026-01-15 08:27:50|2327.6|2326.1|2326.5|2322.5|2329.2|2326.5|2325.3|2322.3|4
1768465680000|2026-01-15 08:28:00|2325.4|2323.9|2325.3|2323.8|2327.8|2324.4|2325.1|2322.2|4
1768465690000|2026-01-15 08:28:10|2324.9|2323.4|2324.9|2320.9|2325.8|2323.4|2324.4|2320.9|3
1768465700000|2026-01-15 08:28:20|2325|2321|2323.9|2322.4|2325|2322.4|2323.9|2320.9|0
1768465710000|2026-01-15 08:28:30|2325.1|2321.1|2323.8|2322.3|2325.1|2322.3|2323.6|2320.8|2
1768465720000|2026-01-15 08:28:40|2323.6|2322.1|2323.7|2322.2|2324.8|2322.2|2323.5|2320.4|3
1768465730000|2026-01-15 08:28:50|2323.6|2322.1|2323.8|2319.8|2324|2322.1|2322.4|2319.8|3
1768465740000|2026-01-15 08:29:00|2322.5|2321|2322.4|2320.9|2323.9|2321|2322.3|2319.9|4
1768465750000|2026-01-15 08:29:10|2324|2320|2323.4|2321.9|2324.6|2322|2323.4|2320|2
1768465760000|2026-01-15 08:29:20|2325.8|2321.8|2325.4|2321.4|2325.8|2322.7|2324.2|2321.4|1
1768465770000|2026-01-15 08:29:30|2324.1|2322.6|2324.3|2322.8|2325.7|2322.8|2324|2321.6|0
1768465780000|2026-01-15 08:29:40|2325.6|2321.6|2325.9|2321.9|2325.9|2323|2324.5|2321.6|0
1768465790000|2026-01-15 08:29:50|2325.8|2321.8|2324.4|2322.9|2325.8|2322.9|2324.4|2321.7|0
1768465800000|2026-01-15 08:30:00|2325.7|2321.7|2325.9|2321.9|2326|2323.1|2324.4|2321.7|0
1768465810000|2026-01-15 08:30:10|2324.6|2323.1|2322.5|2321|2324.6|2323.1|2322.2|2319.8|2
1768465820000|2026-01-15 08:30:20|2323|2321.5|2323|2321.5|2323|2321.5|2323|2321.5|0
1768465830000|2026-01-15 08:30:30|2324.1|2320.1|2322.5|2321|2324.1|2321|2322.3|2319.9|0
1768465840000|2026-01-15 08:30:40|2322.3|2320.8|2324.3|2322.8|2325.8|2322.8|2322.3|2320.8|2
1768465850000|2026-01-15 08:30:50|2324.1|2322.6|2325.8|2321.8|2325.8|2322.8|2324.1|2321.8|2
1768465860000|2026-01-15 08:31:00|2325|2323.5|2325.4|2323.9|2326.7|2324|2325|2322.7|0
1768465870000|2026-01-15 08:31:10|2325.2|2321.2|2325.6|2324.1|2325.6|2324.1|2324.2|2321.2|3
1768465880000|2026-01-15 08:31:20|2325.5|2324|2325.4|2323.9|2325.5|2324|2325.4|2323.9|1
1768465890000|2026-01-15 08:31:30|2326.8|2322.8|2326.7|2322.7|2326.8|2323.5|2325|2321.8|3
1768465900000|2026-01-15 08:31:40|2326.6|2322.6|2325.8|2321.8|2326.7|2323.9|2324.6|2321.7|0
1768465910000|2026-01-15 08:31:50|2324.6|2323.1|2325.6|2321.6|2326.1|2323.5|2324.6|2321.6|0
1768465920000|2026-01-15 08:32:00|2325.5|2321.5|2324.6|2320.6|2325.5|2322.6|2323.2|2320.1|1
1768465930000|2026-01-15 08:32:10|2325.1|2321.1|2327.7|2323.7|2327.7|2323.7|2325.1|2321.1|5
1768465940000|2026-01-15 08:32:20|2326.3|2324.8|2327.6|2323.6|2327.6|2324.8|2326.3|2323.5|0
1768465950000|2026-01-15 08:32:30|2326.1|2324.6|2327.4|2323.4|2327.5|2324.6|2325.9|2323.4|0
1768465960000|2026-01-15 08:32:40|2327.5|2323.5|2326.1|2324.6|2327.7|2324.7|2326.1|2323.5|0
1768465970000|2026-01-15 08:32:50|2326.2|2324.7|2327.5|2323.5|2327.5|2324.7|2326.2|2323.5|0
1768465980000|2026-01-15 08:33:00|2327.6|2323.6|2326.8|2325.3|2327.6|2325.3|2326.7|2323.6|0
1768465990000|2026-01-15 08:33:10|2330.5|2326.5|2331|2327|2331.1|2328.2|2329.7|2326.5|3
1768466000000|2026-01-15 08:33:20|2329.4|2327.9|2329.4|2327.9|2329.4|2327.9|2329.4|2327.9|0
1768466010000|2026-01-15 08:33:30|2332.1|2328.1|2332.6|2328.6|2332.8|2328.8|2332.1|2328.1|3
1768466020000|2026-01-15 08:33:40|2331.3|2329.8|2332|2328|2332.1|2329.8|2331|2327.1|2
1768466030000|2026-01-15 08:33:50|2331.8|2327.8|2332.8|2328.8|2332.8|2328.8|2331.4|2327.4|2
1768466040000|2026-01-15 08:34:00|2332.6|2328.6|2331.5|2327.5|2332.8|2329.6|2331.1|2327.5|0
1768466050000|2026-01-15 08:34:10|2331.6|2327.6|2331.9|2327.9|2331.9|2327.9|2331.5|2327.5|1
1768466060000|2026-01-15 08:34:20|2330.7|2329.2|2333|2329|2333|2329.3|2330.7|2328.8|2
1768466070000|2026-01-15 08:34:30|2332|2330.5|2332|2330.5|2332|2330.5|2331.8|2330.3|0
1768466080000|2026-01-15 08:34:40|2331.8|2330.3|2331.9|2327.9|2332.8|2330.4|2331.8|2327.9|0
1768466090000|2026-01-15 08:34:50|2331.8|2327.8|2331.2|2327.2|2331.8|2327.8|2330.8|2326.8|0
1768466100000|2026-01-15 08:35:00|2331.1|2327.1|2330.2|2326.2|2331.1|2327.1|2330.1|2326.1|0
1768466110000|2026-01-15 08:35:10|2330.1|2326.1|2328.6|2324.6|2330.1|2326.1|2328.6|2324.6|0
1768466120000|2026-01-15 08:35:20|2328.5|2324.5|2328.5|2324.5|2328.6|2324.6|2328.5|2324.5|0
1768466130000|2026-01-15 08:35:30|2328.1|2324.1|2331.5|2327.5|2331.5|2328.2|2327.1|2324.1|4
1768466140000|2026-01-15 08:35:40|2331.4|2327.4|2330|2328.5|2331.4|2328.7|2330|2327.4|0
1768466160000|2026-01-15 08:36:00|2330.8|2326.8|2331|2327|2331|2329.2|2329.6|2326.8|4
1768466170000|2026-01-15 08:36:10|2331.1|2327.1|2329.7|2328.2|2331.3|2328.2|2329.7|2327|0
1768466180000|2026-01-15 08:36:20|2330.9|2326.9|2333|2329|2333|2329.2|2329.7|2326.9|0
1768466190000|2026-01-15 08:36:30|2333.5|2329.5|2332.5|2328.5|2333.5|2329.8|2331.3|2328.3|0
1768466200000|2026-01-15 08:36:40|2332.6|2328.6|2332.7|2328.7|2333.2|2329.2|2332.6|2328.6|0
1768466210000|2026-01-15 08:36:50|2332.6|2328.6|2334.5|2330.5|2334.5|2332.5|2332.6|2328.6|1
1768466220000|2026-01-15 08:37:00|2333.3|2331.8|2332.1|2328.1|2334.8|2331.9|2330.5|2326.5|3
1768466230000|2026-01-15 08:37:10|2331.9|2327.9|2333.5|2329.5|2334.3|2330.3|2331.7|2327.8|2
1768466240000|2026-01-15 08:37:20|2333.4|2329.4|2333.2|2329.2|2333.5|2329.5|2332.8|2328.8|0
1768466250000|2026-01-15 08:37:30|2332.8|2328.8|2332.9|2328.9|2333.1|2329.1|2332.8|2328.8|0
1768466260000|2026-01-15 08:37:40|2332.8|2328.8|2331.8|2327.8|2332.8|2328.8|2331.7|2327.7|0
1768466270000|2026-01-15 08:37:50|2331.7|2327.7|2332|2328|2332|2328|2331.7|2327.7|0
1768466280000|2026-01-15 08:38:00|2332.8|2328.8|2333|2329|2333.6|2329.6|2332.6|2328.6|0
1768466290000|2026-01-15 08:38:10|2332.6|2328.6|2333.5|2329.5|2334|2330|2332.6|2328.6|1
1768466300000|2026-01-15 08:38:20|2333.7|2329.7|2334.4|2330.4|2334.4|2330.4|2333.7|2329.7|0
1768466310000|2026-01-15 08:38:30|2334.6|2330.6|2335|2333.5|2335.9|2333.6|2333.8|2330.6|0
1768466320000|2026-01-15 08:38:40|2337.6|2333.6|2337.7|2333.7|2337.7|2334.8|2336.3|2333.6|4
1768466330000|2026-01-15 08:38:50|2337.8|2333.8|2337.7|2333.7|2337.9|2333.9|2337.6|2333.6|0
1768466340000|2026-01-15 08:39:00|2337.2|2335.7|2338.6|2334.6|2338.6|2335.7|2337.1|2334.6|1
1768466350000|2026-01-15 08:39:10|2338.5|2334.5|2338.9|2337.4|2340.4|2337.4|2338.5|2334.5|1
1768466360000|2026-01-15 08:39:20|2340.2|2336.2|2341.1|2337.1|2341.2|2338.5|2339.2|2335.2|4
1768466370000|2026-01-15 08:39:30|2339.6|2338.1|2341|2337|2341.1|2338.1|2339.6|2337|1
1768466380000|2026-01-15 08:39:40|2339.7|2338.2|2339.9|2335.9|2340|2338.2|2339.5|2335.9|1
1768466390000|2026-01-15 08:39:50|2340|2336|2341|2339.5|2341.2|2339.5|2339|2336|3
1768466400000|2026-01-15 08:40:00|2341.1|2339.6|2343.2|2339.2|2343.5|2340.3|2341.1|2338.7|4
1768466410000|2026-01-15 08:40:10|2342.9|2341.4|2344.4|2340.4|2344.5|2341.4|2342.8|2339.8|1
1768466420000|2026-01-15 08:40:20|2344.5|2340.5|2342.7|2341.2|2344.8|2341.8|2342.7|2340.4|2
1768466430000|2026-01-15 08:40:30|2342.6|2341.1|2343.3|2339.3|2343.5|2341.1|2342.1|2339.3|0
1768466440000|2026-01-15 08:40:40|2343.7|2339.7|2343|2339|2343.7|2339.9|2341.4|2338.9|4
1768466450000|2026-01-15 08:40:50|2343.1|2339.1|2342.9|2338.9|2343.1|2339.1|2342.9|2338.9|0
1768466460000|2026-01-15 08:41:00|2341.7|2340.2|2342|2338|2342.7|2340.2|2341.7|2337.7|0
1768466470000|2026-01-15 08:41:10|2341.9|2337.9|2341.8|2337.8|2341.9|2337.9|2341.7|2337.7|0
1768466480000|2026-01-15 08:41:20|2341.9|2337.9|2342.9|2338.9|2342.9|2338.9|2341.8|2337.8|0
1768466490000|2026-01-15 08:41:30|2342.8|2338.8|2342.8|2338.8|2342.9|2338.9|2342.8|2338.8|0
1768466500000|2026-01-15 08:41:40|2342.9|2338.9|2343|2339|2343.2|2339.2|2342.8|2338.8|0
1768466510000|2026-01-15 08:41:50|2342.9|2338.9|2342|2340.5|2343.2|2340.5|2342|2338.9|0
1768466520000|2026-01-15 08:42:00|2342.1|2340.6|2343.2|2341.7|2343.2|2341.7|2342.1|2340.6|3
1768466530000|2026-01-15 08:42:10|2343|2341.5|2344.2|2340.2|2344.2|2341.5|2342.6|2339.1|2
1768466540000|2026-01-15 08:42:20|2344.1|2340.1|2343.9|2339.9|2344.1|2340.1|2343.7|2339.7|2
1768466550000|2026-01-15 08:42:30|2343.8|2339.8|2344.2|2340.2|2344.3|2340.3|2343|2339|0
1768466560000|2026-01-15 08:42:40|2344.1|2340.1|2344|2340|2344.1|2340.1|2344|2340|0
1768466570000|2026-01-15 08:42:50|2343.8|2339.8|2344|2340|2344|2340|2343.8|2339.8|0
1768466580000|2026-01-15 08:43:00|2343.7|2339.7|2343.5|2339.5|2343.7|2339.7|2343.3|2339.3|0
1768466590000|2026-01-15 08:43:10|2343.4|2339.4|2344|2340|2344.2|2340.4|2341.8|2338.9|2
1768466600000|2026-01-15 08:43:20|2344.2|2340.2|2343.1|2341.6|2344.3|2341.7|2343.1|2340.1|0
1768466610000|2026-01-15 08:43:30|2344.3|2340.3|2345.2|2341.2|2345.4|2342.9|2343.1|2340.3|3
1768466620000|2026-01-15 08:43:40|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|0
1768466630000|2026-01-15 08:43:50|2344.7|2340.7|2344.5|2340.5|2345|2341|2344.4|2340.4|0
1768466640000|2026-01-15 08:44:00|2344.7|2340.7|2346.8|2345.3|2346.9|2345.4|2344.7|2340.7|15
1768466650000|2026-01-15 08:44:10|2346.9|2345.4|2347.3|2345.8|2347.3|2345.8|2346.9|2345.4|10
1768466660000|2026-01-15 08:44:20|2347.4|2345.9|2347.6|2346.1|2347.6|2346.1|2347.4|2345.9|14
1768466670000|2026-01-15 08:44:30|2347.7|2346.2|2348.1|2346.6|2348.1|2346.6|2347.7|2346.2|12
1768466680000|2026-01-15 08:44:40|2348.2|2346.7|2348.6|2347.1|2348.6|2347.1|2348.2|2346.7|6
1768466690000|2026-01-15 08:44:50|2348.7|2347.2|2349.6|2348.1|2349.7|2348.2|2348.7|2347.2|9
1768466700000|2026-01-15 08:45:00|2350.3|2348.8|2350.8|2349.3|2351.4|2349.3|2350.2|2347.4|9
1768466710000|2026-01-15 08:45:10|2351|2349.5|2351.2|2349.7|2351.3|2349.8|2350.8|2349.3|5
1768466720000|2026-01-15 08:45:20|2351.3|2349.8|2347.3|2345.8|2351.3|2349.8|2346.6|2345.1|8
1768466730000|2026-01-15 08:45:30|2347.9|2346.4|2348|2344|2348.2|2346.4|2346.7|2344|7
1768466740000|2026-01-15 08:45:40|2346.8|2345.3|2347.3|2345.8|2347.3|2345.8|2346.8|2345.3|0
1768466750000|2026-01-15 08:45:50|2347.4|2345.9|2347.4|2343.4|2348.3|2345.9|2346.3|2343.4|0
1768466760000|2026-01-15 08:46:00|2347.2|2343.2|2345.4|2343.9|2347.7|2344.7|2345|2342.5|6
1768466770000|2026-01-15 08:46:10|2345.7|2344.2|2347|2343|2347.1|2344.7|2344.9|2342.5|2
1768466780000|2026-01-15 08:46:20|2346.9|2342.9|2347|2343|2347.1|2344.5|2345.6|2342.9|0
1768466790000|2026-01-15 08:46:30|2345.8|2344.3|2346.6|2345.1|2348.1|2345.2|2345.8|2343|2
1768466800000|2026-01-15 08:46:40|2347.9|2343.9|2345.8|2341.8|2347.9|2344.5|2344.7|2341.8|3
1768466810000|2026-01-15 08:46:50|2344.6|2343.1|2346.1|2342.1|2346.9|2343.6|2344.6|2342.1|0
1768466820000|2026-01-15 08:47:00|2346.2|2342.2|2346.2|2342.2|2346.7|2342.7|2346|2342|0
1768466830000|2026-01-15 08:47:10|2346.3|2342.3|2345.2|2343.7|2346.4|2343.7|2345.2|2342.3|0
1768466840000|2026-01-15 08:47:20|2346.4|2342.4|2344.4|2342.9|2346.4|2343|2344.4|2341.8|0
1768466850000|2026-01-15 08:47:30|2344.5|2343|2346.2|2342.2|2346.2|2343|2344.4|2342|0
1768466860000|2026-01-15 08:47:40|2345.1|2343.6|2346.1|2342.1|2346.2|2343.7|2345|2342.1|0
1768466870000|2026-01-15 08:47:50|2345.8|2341.8|2346|2342|2346|2343|2344.5|2341.8|0
1768466880000|2026-01-15 08:48:00|2345.9|2341.9|2342.7|2341.2|2345.9|2343.1|2342.7|2340.4|1
1768466890000|2026-01-15 08:48:10|2344.1|2340.1|2343.9|2342.4|2345.6|2342.6|2342.7|2340|1
1768466900000|2026-01-15 08:48:20|2344.7|2340.7|2345.1|2341.1|2345.1|2342.1|2343.6|2340.7|1
1768466910000|2026-01-15 08:48:30|2343.9|2342.4|2346|2342|2346|2343.7|2343.9|2341.3|2
1768466920000|2026-01-15 08:48:40|2344.9|2343.4|2346.3|2342.3|2346.4|2343.5|2344.9|2342.3|0
1768466930000|2026-01-15 08:48:50|2345|2343.5|2345.5|2341.5|2345.5|2343.5|2344.7|2341.3|1
1768466940000|2026-01-15 08:49:00|2345.1|2341.1|2346.4|2342.4|2346.4|2342.4|2345.1|2341.1|0
1768466950000|2026-01-15 08:49:10|2345.2|2343.7|2347.7|2343.7|2348.2|2344.8|2345.2|2342.3|2
1768466960000|2026-01-15 08:49:20|2347.6|2343.6|2348.1|2344.1|2348.2|2344.2|2347.1|2343.1|0
1768466970000|2026-01-15 08:49:30|2346.1|2344.6|2345.2|2343.7|2346.5|2344.6|2345.2|2342.5|1
1768466980000|2026-01-15 08:49:40|2346.4|2342.4|2344.6|2340.6|2346.4|2342.4|2343.7|2340.6|1
1768466990000|2026-01-15 08:49:50|2344.3|2340.3|2344.2|2340.2|2344.3|2340.3|2344.2|2340.2|0
1768467000000|2026-01-15 08:50:00|2344.1|2340.1|2345.4|2341.4|2345.5|2342.4|2343.8|2340.1|3
1768467010000|2026-01-15 08:50:10|2344.8|2343.3|2347.2|2343.2|2347.2|2343.3|2344.8|2341.5|9
1768467020000|2026-01-15 08:50:20|2347.1|2343.1|2345.8|2344.3|2347.1|2344.3|2345.8|2343.1|0
1768467030000|2026-01-15 08:50:30|2345.9|2344.4|2346.7|2342.7|2346.7|2344.6|2345.9|2342.7|2
1768467040000|2026-01-15 08:50:40|2346.5|2342.5|2346.6|2342.6|2346.7|2343.4|2344.9|2341.6|0
1768467050000|2026-01-15 08:50:50|2346.7|2342.7|2347|2343|2347|2343.7|2345.1|2342|0
1768467060000|2026-01-15 08:51:00|2345.7|2344.2|2346.2|2344.7|2347|2344.7|2345.7|2342.7|1
1768467070000|2026-01-15 08:51:10|2346.1|2344.6|2345.7|2344.2|2347.1|2345|2345.7|2342.9|2
1768467080000|2026-01-15 08:51:20|2347.5|2343.5|2346.4|2344.9|2347.5|2344.9|2346.4|2343.5|2
1768467090000|2026-01-15 08:51:30|2346.3|2344.8|2345.1|2343.6|2346.3|2344.8|2345|2343.5|2
1768467100000|2026-01-15 08:51:40|2345|2343.5|2345.9|2341.9|2346|2343.7|2345|2341.9|0
1768467110000|2026-01-15 08:51:50|2345.6|2341.6|2344.6|2343.1|2345.6|2343.1|2344.6|2341.6|0
1768467120000|2026-01-15 08:52:00|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|0
1768467130000|2026-01-15 08:52:10|2344.5|2343|2343.4|2341.9|2345.5|2343|2343.4|2341|7
1768467140000|2026-01-15 08:52:20|2343.5|2342|2343.4|2341.9|2343.5|2342|2343.4|2341.9|3
1768467150000|2026-01-15 08:52:30|2343.5|2342|2343.6|2342.1|2343.6|2342.1|2343.5|2342|0
1768467160000|2026-01-15 08:52:40|2343.4|2341.9|2343.4|2341.9|2343.6|2342.1|2343.4|2341.9|0
1768467170000|2026-01-15 08:52:50|2344|2342.5|2343.3|2341.8|2344.3|2342.8|2343.3|2341.8|3
1768467180000|2026-01-15 08:53:00|2343.2|2341.7|2343.3|2341.8|2343.4|2341.9|2343.2|2341.7|0
1768467190000|2026-01-15 08:53:10|2343.1|2341.6|2343|2341.5|2343.1|2341.6|2343|2341.5|3
1768467200000|2026-01-15 08:53:20|2343.4|2341.9|2343.4|2341.9|2343.9|2342.4|2343.3|2341.8|29
1768467210000|2026-01-15 08:53:30|2343.2|2341.7|2343.3|2341.8|2343.5|2342|2343.1|2341.6|2
1768467220000|2026-01-15 08:53:40|2343.1|2341.6|2343.2|2341.7|2343.5|2342|2343.1|2341.6|1
1768467230000|2026-01-15 08:53:50|2343|2341.5|2343.2|2341.7|2343.5|2342|2343|2341.5|2
1768467240000|2026-01-15 08:54:00|2343.1|2341.6|2342.9|2341.4|2343.2|2341.7|2342.9|2341.4|4
1768467250000|2026-01-15 08:54:10|2343.4|2341.9|2343.8|2342.3|2345.4|2342.8|2343.4|2341.4|5
1768467260000|2026-01-15 08:54:20|2343.9|2342.4|2343.5|2342|2343.9|2342.4|2343.3|2341.8|1
1768467270000|2026-01-15 08:54:30|2343.4|2341.9|2343.5|2342|2345.2|2343.4|2343.3|2341.2|11
1768467280000|2026-01-15 08:54:40|2343.4|2341.9|2340.7|2336.7|2343.5|2342|2338.4|2336.7|7
1768467290000|2026-01-15 08:54:50|2339.5|2338|2341.8|2340.3|2342.8|2340.3|2339.5|2338|1
1768467300000|2026-01-15 08:55:00|2341.9|2340.4|2341.7|2340.2|2343.4|2340.7|2341.7|2339.1|0
1768467310000|2026-01-15 08:55:10|2341.8|2340.3|2341.8|2340.3|2341.8|2340.3|2341.8|2340.3|0
1768467320000|2026-01-15 08:55:20|2342.1|2338.1|2340.4|2338.9|2342.1|2339.4|2340.2|2337.4|1
1768467330000|2026-01-15 08:55:30|2340.2|2338.7|2340.8|2336.8|2340.8|2338.7|2340.2|2336.8|1
1768467340000|2026-01-15 08:55:40|2339.9|2335.9|2341|2337|2341.2|2338.8|2339.6|2335.9|5
1768467350000|2026-01-15 08:55:50|2341.1|2337.1|2343.3|2339.3|2343.4|2340.1|2339.9|2337.1|3
1768467360000|2026-01-15 08:56:00|2343.7|2339.7|2344.2|2340.2|2344.2|2340.2|2343.7|2339.7|0
1768467370000|2026-01-15 08:56:10|2344.3|2340.3|2344.9|2340.9|2344.9|2340.9|2344.3|2340.3|0
1768467380000|2026-01-15 08:56:20|2345|2341|2343.6|2342.1|2345.4|2342.2|2343.6|2341|1
1768467390000|2026-01-15 08:56:30|2344|2340|2343.5|2342|2344.1|2342.1|2343.5|2340|5
1768467400000|2026-01-15 08:56:40|2343.3|2341.8|2343.5|2342|2343.5|2342|2343.3|2341.8|1
1768467410000|2026-01-15 08:56:50|2344.5|2340.5|2340.3|2338.8|2344.5|2342|2340|2337.1|6
1768467420000|2026-01-15 08:57:00|2340.1|2338.6|2341.1|2337.1|2341.2|2338.7|2340|2337|0
1768467430000|2026-01-15 08:57:10|2341|2337|2338.2|2336.7|2341|2338.1|2338.2|2336.7|0
1768467440000|2026-01-15 08:57:20|2338.6|2334.6|2337.4|2335.9|2338.6|2335.9|2337.4|2334.5|4
1768467450000|2026-01-15 08:57:30|2337.5|2336|2338.4|2336.9|2338.5|2337|2337.5|2336|3
1768467460000|2026-01-15 08:57:40|2338.2|2336.7|2340.9|2336.9|2340.9|2337.7|2338.2|2336.6|2
1768467470000|2026-01-15 08:57:50|2339.4|2337.9|2342.6|2338.6|2342.8|2338.8|2339.4|2336.5|0
1768467480000|2026-01-15 08:58:00|2341.2|2339.7|2342.5|2338.5|2342.9|2339.9|2341.2|2338.5|0
1768467490000|2026-01-15 08:58:10|2342.6|2338.6|2342.6|2338.6|2342.9|2338.9|2342.4|2338.4|0
1768467500000|2026-01-15 08:58:20|2342.8|2338.8|2343.4|2339.4|2343.7|2339.7|2342.8|2338.8|2
1768467510000|2026-01-15 08:58:30|2343.5|2339.5|2343.3|2339.3|2343.5|2339.5|2343|2339|1
1768467520000|2026-01-15 08:58:40|2343.2|2339.2|2343.3|2339.3|2343.3|2339.3|2343|2339|0
1768467530000|2026-01-15 08:58:50|2343.4|2339.4|2343.4|2339.4|2343.6|2339.6|2343.4|2339.4|0
1768467540000|2026-01-15 08:59:00|2343.3|2339.3|2343.6|2339.6|2343.6|2340.9|2342.4|2339.3|1
1768467550000|2026-01-15 08:59:10|2342.4|2340.9|2342.4|2340.9|2342.4|2340.9|2342.4|2340.9|0
1768467560000|2026-01-15 08:59:20|2343.6|2339.6|2344.1|2340.1|2344.1|2340.1|2343.1|2339.1|1
1768467570000|2026-01-15 08:59:30|2342.9|2341.4|2343.1|2341.6|2344.1|2341.6|2342.9|2340|1
1768467580000|2026-01-15 08:59:40|2343.3|2341.8|2343.6|2342.1|2345.1|2342.3|2343.3|2341|2
1768467590000|2026-01-15 08:59:50|2343.5|2342|2344.5|2340.5|2344.6|2342.1|2343.2|2340.5|2
1768467600000|2026-01-15 09:00:00|2343.2|2341.7|2345.7|2344.2|2345.7|2344.2|2343.2|2340.5|6
1768467610000|2026-01-15 09:00:10|2345.6|2344.1|2345.6|2344.1|2345.6|2344.1|2345.6|2344.1|0
1768467620000|2026-01-15 09:00:20|2345.7|2344.2|2347.2|2345.7|2348|2345.7|2345.4|2342.6|22
1768467630000|2026-01-15 09:00:30|2347.9|2346.4|2345.5|2344|2348.3|2346.4|2345.5|2344|2
1768467640000|2026-01-15 09:00:40|2345.4|2343.9|2346.5|2342.5|2346.7|2344|2345.4|2342.5|0
1768467650000|2026-01-15 09:00:50|2346.3|2342.3|2344.6|2343.1|2346.3|2343.5|2344.3|2341.4|9
1768467660000|2026-01-15 09:01:00|2344.7|2343.2|2346.1|2344.6|2347.7|2344.7|2344.7|2343.2|8
1768467670000|2026-01-15 09:01:10|2345|2343.5|2345|2343.5|2345.1|2343.6|2345|2343.5|2
1768467680000|2026-01-15 09:01:20|2346.2|2342.2|2344.5|2343|2346.2|2343.1|2344.5|2342.1|0
1768467690000|2026-01-15 09:01:30|2344.4|2342.9|2343.7|2342.2|2344.4|2342.9|2343.7|2342.2|2
1768467700000|2026-01-15 09:01:40|2344.3|2342.8|2346.8|2342.8|2346.8|2342.8|2343.9|2342.4|7
1768467710000|2026-01-15 09:01:50|2346.7|2342.7|2346.1|2342.1|2346.7|2342.7|2346|2342|4
1768467720000|2026-01-15 09:02:00|2346.2|2342.2|2345.6|2344.1|2346.3|2344.8|2344.9|2342.1|21
1768467730000|2026-01-15 09:02:10|2346|2344.5|2347.4|2343.4|2347.4|2344.7|2346|2343.1|5
1768467740000|2026-01-15 09:02:20|2346.9|2342.9|2345.2|2343.7|2346.9|2344.2|2345.2|2342.5|1
1768467750000|2026-01-15 09:02:30|2345|2343.5|2348.1|2346.6|2349.1|2346.7|2345|2343.5|20
1768467760000|2026-01-15 09:02:40|2348|2346.5|2348.1|2346.6|2348.1|2346.6|2348|2346.5|1
1768467770000|2026-01-15 09:02:50|2348|2346.5|2348.5|2344.5|2348.7|2346.5|2347.1|2344.2|4
1768467780000|2026-01-15 09:03:00|2348.3|2344.3|2345|2341|2348.4|2345.4|2344.5|2340.5|5
1768467790000|2026-01-15 09:03:10|2345.1|2341.1|2344.2|2342.7|2345.6|2342.7|2344.2|2341.1|0
1768467800000|2026-01-15 09:03:20|2345.4|2341.4|2344.9|2340.9|2345.5|2341.5|2344.8|2340.8|0
1768467810000|2026-01-15 09:03:30|2344.8|2340.8|2343.2|2339.2|2344.8|2341.9|2343.1|2339.2|5
1768467820000|2026-01-15 09:03:40|2343.4|2339.4|2336.5|2332.5|2343.4|2339.4|2336.3|2332.4|10
1768467830000|2026-01-15 09:03:50|2336.6|2332.6|2335.4|2333.9|2336.6|2334|2334|2332.4|1
1768467840000|2026-01-15 09:04:00|2335.5|2334|2337.4|2335.9|2337.7|2335.9|2335.5|2333.6|7
1768467850000|2026-01-15 09:04:10|2338.4|2334.4|2338.3|2334.3|2338.5|2335.6|2337.1|2333.9|3
1768467860000|2026-01-15 09:04:20|2338.2|2334.2|2339.1|2335.1|2339.1|2335.1|2338.1|2334.1|0
1768467870000|2026-01-15 09:04:30|2337.9|2336.4|2338.3|2334.3|2339.1|2336.4|2337.9|2334.2|0
1768467880000|2026-01-15 09:04:40|2338.5|2334.5|2340.6|2336.6|2340.6|2337.4|2338.2|2334.2|7
1768467890000|2026-01-15 09:04:50|2340.5|2336.5|2341.9|2337.9|2341.9|2339.2|2339.5|2336.5|0
1768467900000|2026-01-15 09:05:00|2340.8|2339.3|2340.7|2339.2|2340.8|2339.3|2340.6|2339.1|0
1768467910000|2026-01-15 09:05:10|2340.6|2339.1|2340.6|2339.1|2340.6|2339.1|2340.6|2339.1|0
1768467920000|2026-01-15 09:05:20|2340.8|2336.8|2340.8|2339.3|2341.9|2339.4|2339.6|2336.8|2
1768467930000|2026-01-15 09:05:30|2341.9|2337.9|2340.7|2339.2|2341.9|2339.3|2340.7|2337.9|0
1768467940000|2026-01-15 09:05:40|2340.8|2339.3|2340.7|2339.2|2340.8|2339.3|2340.7|2339.2|0
1768467950000|2026-01-15 09:05:50|2342.4|2340.9|2341|2339.5|2342.4|2340.9|2341|2339.5|4
1768467960000|2026-01-15 09:06:00|2340.8|2339.3|2342.1|2338.1|2342.4|2339.3|2340|2338.1|5
1768467970000|2026-01-15 09:06:10|2341.9|2337.9|2341.4|2337.4|2341.9|2337.9|2341.4|2337.4|0
1768467980000|2026-01-15 09:06:20|2341.5|2337.5|2342.3|2338.3|2342.3|2339.5|2339.6|2336.8|2
1768467990000|2026-01-15 09:06:30|2342|2338|2342.4|2338.4|2342.4|2338.4|2341.9|2337.9|0
1768468000000|2026-01-15 09:06:40|2341.8|2337.8|2339.1|2337.6|2342|2339.3|2339.1|2336|11
1768468010000|2026-01-15 09:06:50|2339.2|2337.7|2339.9|2338.4|2339.9|2338.4|2339|2337.5|2
1768468020000|2026-01-15 09:07:00|2341.6|2337.6|2341.8|2337.8|2342|2338|2341.6|2337.6|0
1768468030000|2026-01-15 09:07:10|2341.9|2337.9|2342.2|2338.2|2342.3|2338.3|2341.7|2337.7|0
1768468040000|2026-01-15 09:07:20|2342.3|2338.3|2341.3|2337.3|2342.7|2338.7|2341.3|2337.3|0
1768468050000|2026-01-15 09:07:30|2340|2338.5|2340.2|2338.7|2340.2|2338.7|2340|2338.5|0
1768468060000|2026-01-15 09:07:40|2340|2338.5|2336.6|2332.6|2340.1|2338.6|2336.6|2332.6|3
1768468070000|2026-01-15 09:07:50|2336.4|2332.4|2338.4|2334.4|2338.5|2335.5|2336.4|2332.4|5
1768468080000|2026-01-15 09:08:00|2338.5|2334.5|2336.7|2332.7|2338.5|2335.6|2336.7|2332.7|1
1768468090000|2026-01-15 09:08:10|2338.2|2334.2|2337.1|2335.6|2338.2|2335.7|2337|2333.8|5
1768468100000|2026-01-15 09:08:20|2337|2335.5|2339.2|2335.2|2339.2|2336.1|2336.8|2334|3
1768468110000|2026-01-15 09:08:30|2339.1|2335.1|2337.6|2333.6|2339.1|2335.6|2337.1|2333.6|0
1768468120000|2026-01-15 09:08:40|2337.7|2333.7|2336.2|2332.2|2337.9|2333.9|2336.1|2332.1|0
1768468130000|2026-01-15 09:08:50|2335.9|2331.9|2337.1|2333.1|2337.2|2333.2|2335.7|2331.7|12
1768468140000|2026-01-15 09:09:00|2336.9|2332.9|2336.1|2334.6|2337.1|2334.6|2336|2332.8|2
1768468150000|2026-01-15 09:09:10|2336.2|2334.7|2338.2|2334.2|2338.5|2334.7|2336.2|2334.2|3
1768468160000|2026-01-15 09:09:20|2338.3|2334.3|2337.5|2336|2338.9|2336|2337.5|2334.3|0
1768468170000|2026-01-15 09:09:30|2337.4|2335.9|2338.6|2334.6|2338.6|2335.9|2335.7|2331.7|10
1768468180000|2026-01-15 09:09:40|2338.4|2334.4|2339.1|2335.1|2339.2|2335.2|2338.4|2334.4|0
1768468190000|2026-01-15 09:09:50|2338.7|2334.7|2339.7|2335.7|2340|2337.1|2338|2334.7|1
1768468200000|2026-01-15 09:10:00|2339.8|2335.8|2339.4|2335.4|2340|2336|2339|2335|1
1768468210000|2026-01-15 09:10:10|2339.3|2335.3|2339.2|2335.2|2339.3|2335.3|2338.9|2334.9|1
1768468220000|2026-01-15 09:10:20|2340.8|2336.8|2338.1|2334.1|2340.8|2336.8|2337.8|2333.8|7
1768468230000|2026-01-15 09:10:30|2338.2|2334.2|2337.5|2333.5|2338.2|2334.2|2337.4|2333.4|4
1768468240000|2026-01-15 09:10:40|2337.4|2333.4|2336.3|2332.3|2337.4|2333.4|2336.3|2332.3|0
1768468250000|2026-01-15 09:10:50|2336.4|2332.4|2335.3|2331.3|2336.4|2332.9|2334|2330|10
1768468260000|2026-01-15 09:11:00|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|2334|2330|0
1768468270000|2026-01-15 09:11:10|2335.1|2331.1|2337.1|2333.1|2337.1|2333.1|2334.9|2330.9|8
1768468280000|2026-01-15 09:11:20|2337|2333|2339|2335|2339|2336.3|2336.4|2332.4|3
1768468300000|2026-01-15 09:11:40|2338.9|2334.9|2339.1|2335.1|2339.5|2336.6|2338.1|2334.9|4
1768468310000|2026-01-15 09:11:50|2339.2|2335.2|2339.1|2337.6|2340.3|2337.6|2338.9|2335.1|2
1768468320000|2026-01-15 09:12:00|2339.2|2337.7|2342.1|2338.1|2342.2|2338.2|2339.1|2336.3|1
1768468330000|2026-01-15 09:12:10|2342|2338|2342.4|2338.4|2342.4|2338.4|2341.9|2337.9|0
1768468340000|2026-01-15 09:12:20|2342.3|2338.3|2343.3|2339.3|2343.7|2339.7|2341.1|2338.3|1
1768468350000|2026-01-15 09:12:30|2343.4|2339.4|2340.8|2336.8|2343.8|2340.4|2340.6|2336.6|4
1768468360000|2026-01-15 09:12:40|2340.6|2336.6|2341.1|2337.1|2341.3|2337.3|2340.6|2336.6|0
1768468370000|2026-01-15 09:12:50|2341.3|2337.3|2340.9|2336.9|2341.4|2337.4|2340.9|2336.9|0
1768468380000|2026-01-15 09:13:00|2341|2337|2340.4|2336.4|2341|2337|2340.2|2336.2|0
1768468390000|2026-01-15 09:13:10|2340.6|2336.6|2341|2337|2341|2337|2340.6|2336.6|0
1768468400000|2026-01-15 09:13:20|2341.2|2337.2|2341.9|2337.9|2342.2|2338.5|2340|2337.2|1
1768468410000|2026-01-15 09:13:30|2341.8|2337.8|2341.9|2337.9|2342.7|2338.7|2341.7|2337.7|0
1768468420000|2026-01-15 09:13:40|2342.3|2338.3|2341.8|2337.8|2342.3|2338.3|2341.6|2337.6|0
1768468430000|2026-01-15 09:13:50|2342.1|2338.1|2342.6|2338.6|2342.8|2340.4|2341.6|2337.9|5
1768468440000|2026-01-15 09:14:00|2341.9|2340.4|2341.3|2339.8|2342.6|2340.5|2341.3|2338.2|5
1768468450000|2026-01-15 09:14:10|2341.2|2339.7|2341.2|2339.7|2341.2|2339.7|2341.2|2339.7|7
1768468470000|2026-01-15 09:14:30|2342.1|2340.6|2342.3|2338.3|2342.3|2340.6|2342.1|2338.3|5
1768468480000|2026-01-15 09:14:40|2341.1|2339.6|2342.3|2338.3|2342.4|2339.6|2340.9|2338.3|0
1768468490000|2026-01-15 09:14:50|2342.4|2338.4|2342.3|2338.3|2342.4|2338.4|2342.3|2338.3|0
1768468500000|2026-01-15 09:15:00|2342.4|2338.4|2339.8|2335.8|2342.7|2339.7|2339.2|2335.2|5
1768468510000|2026-01-15 09:15:10|2339.6|2335.6|2338.9|2334.9|2339.6|2335.6|2338.9|2334.9|0
1768468520000|2026-01-15 09:15:20|2339|2335|2339.2|2335.2|2339.2|2336|2336.8|2334.6|4
1768468530000|2026-01-15 09:15:30|2339|2335|2339.2|2335.2|2339.2|2336.3|2337.7|2334.8|0
1768468540000|2026-01-15 09:15:40|2339.3|2335.3|2338.4|2336.9|2339.3|2337|2338.4|2335.3|0
1768468550000|2026-01-15 09:15:50|2338.5|2334.5|2338.1|2336.6|2338.5|2336.8|2338.1|2334.5|5
1768468560000|2026-01-15 09:16:00|2338.2|2336.7|2339.8|2335.8|2339.9|2337.3|2338.2|2335.8|1
1768468570000|2026-01-15 09:16:10|2339.9|2335.9|2338.8|2337.3|2339.9|2337.3|2338.6|2335.8|0
1768468580000|2026-01-15 09:16:20|2338.7|2337.2|2341.6|2337.6|2342|2338|2338.7|2337|4
1768468590000|2026-01-15 09:16:30|2341.8|2337.8|2341.6|2337.6|2342.6|2338.6|2341.6|2337.6|0
1768468600000|2026-01-15 09:16:40|2341.7|2337.7|2341.4|2337.4|2341.9|2337.9|2341.4|2337.4|0
1768468610000|2026-01-15 09:16:50|2341.5|2337.5|2341.2|2337.2|2341.6|2337.6|2341.2|2337.2|0
1768468620000|2026-01-15 09:17:00|2341.3|2337.3|2341.1|2337.1|2341.3|2338.4|2339.9|2337.1|0
1768468630000|2026-01-15 09:17:10|2339.9|2338.4|2341.9|2340.4|2341.9|2340.4|2339.9|2338.4|2
1768468640000|2026-01-15 09:17:20|2341.8|2340.3|2344|2340|2344.6|2340.6|2341.8|2339.9|3
1768468650000|2026-01-15 09:17:30|2343.9|2339.9|2343.5|2339.5|2344|2340|2343.5|2339.5|1
1768468660000|2026-01-15 09:17:40|2342.1|2340.6|2343.2|2339.2|2343.3|2340.6|2341.8|2339.1|0
1768468670000|2026-01-15 09:17:50|2341.5|2340|2342.9|2341.4|2343|2341.5|2341.5|2340|3
1768468680000|2026-01-15 09:18:00|2343|2341.5|2343|2341.5|2343|2341.5|2343|2341.5|0
1768468690000|2026-01-15 09:18:10|2343.2|2341.7|2343.6|2342.1|2343.7|2342.2|2343.2|2341.7|2
1768468700000|2026-01-15 09:18:20|2343.5|2342|2343.6|2342.1|2343.6|2342.1|2343.5|2342|0
1768468710000|2026-01-15 09:18:30|2343.7|2342.2|2343.6|2342.1|2343.7|2342.2|2343.6|2342.1|0
1768468720000|2026-01-15 09:18:40|2342.9|2341.4|2342|2340.5|2343.2|2341.4|2342|2339|8
1768468730000|2026-01-15 09:18:50|2343.2|2339.2|2343|2339|2343.2|2339.2|2343|2339|0
1768468740000|2026-01-15 09:19:00|2343.1|2339.1|2343.1|2339.1|2343.1|2340.6|2342|2339.1|0
1768468750000|2026-01-15 09:19:10|2343|2339|2341.8|2337.8|2343|2339.5|2341|2337.7|1
1768468760000|2026-01-15 09:19:20|2341.6|2337.6|2341.3|2337.3|2341.6|2338.9|2340.3|2337.3|1
1768468770000|2026-01-15 09:19:30|2341.4|2337.4|2341.3|2337.3|2341.4|2337.4|2341.2|2337.2|0
1768468780000|2026-01-15 09:19:40|2339.7|2338.2|2339.5|2338|2341|2338.2|2339.4|2337|0
1768468790000|2026-01-15 09:19:50|2339.9|2335.9|2338.9|2334.9|2339.9|2337.5|2337.8|2334.9|2
1768468800000|2026-01-15 09:20:00|2337.8|2336.3|2339.2|2337.7|2340.4|2337.7|2337.7|2334.9|4
1768468810000|2026-01-15 09:20:10|2340.4|2336.4|2340.2|2336.2|2340.4|2336.4|2340.2|2336.2|0
1768468820000|2026-01-15 09:20:20|2340.1|2336.1|2340|2336|2340.1|2337.4|2338.8|2335.9|0
1768468830000|2026-01-15 09:20:30|2338.9|2337.4|2340.7|2336.7|2340.8|2337.4|2338.8|2335.2|6
1768468840000|2026-01-15 09:20:40|2340.6|2336.6|2339.6|2338.1|2340.7|2338.1|2339.6|2336.6|0
1768468850000|2026-01-15 09:20:50|2340.6|2336.6|2340.6|2336.6|2340.6|2336.6|2340.6|2336.6|0
1768468860000|2026-01-15 09:21:00|2339.6|2338.1|2341.8|2337.8|2341.9|2338.7|2339.6|2337.6|1
1768468870000|2026-01-15 09:21:10|2341.9|2337.9|2341.9|2337.9|2341.9|2337.9|2341.9|2337.9|1
1768468880000|2026-01-15 09:21:20|2341.4|2337.4|2342.1|2338.1|2342.1|2338.1|2341.4|2337.4|0
1768468890000|2026-01-15 09:21:30|2340.8|2339.3|2342.8|2338.8|2343.3|2339.3|2340.6|2338.8|3
1768468900000|2026-01-15 09:21:40|2342.6|2338.6|2342.5|2338.5|2342.6|2338.6|2342.5|2338.5|0
1768468910000|2026-01-15 09:21:50|2342.4|2338.4|2342.1|2338.1|2342.4|2338.4|2342.1|2338.1|0
1768468920000|2026-01-15 09:22:00|2340.7|2339.2|2340.6|2339.1|2340.7|2339.2|2340.6|2339.1|2
1768468950000|2026-01-15 09:22:30|||||||||1
1768468970000|2026-01-15 09:22:50|2343.1|2339|2343.2|2339.2|2343.2|2340.7|2342.2|2339|2
1768468980000|2026-01-15 09:23:00|2343.3|2339.3|2342.2|2340.7|2343.3|2340.8|2342.1|2339.3|0
1768468990000|2026-01-15 09:23:10|2342.4|2340.9|2342.2|2340.7|2342.4|2340.9|2342.2|2340.7|0
1768469000000|2026-01-15 09:23:20|2342.3|2340.8|2343.2|2339.2|2343.2|2340.8|2341.9|2339.2|0
1768469010000|2026-01-15 09:23:30|2341.9|2340.4|2342.6|2338.6|2343.1|2340.4|2341.4|2338.6|1
1768469020000|2026-01-15 09:23:40|2342.5|2338.5|2343.1|2339.1|2344|2341|2342.5|2338.5|2
1768469030000|2026-01-15 09:23:50|2343.4|2339.4|2343.8|2339.8|2343.8|2339.8|2343.4|2339.4|0
1768469040000|2026-01-15 09:24:00|2343.9|2339.9|2343.7|2339.7|2344.2|2340.2|2343.7|2339.7|0
1768469050000|2026-01-15 09:24:10|2343.6|2339.6|2340.8|2339.3|2343.6|2340.7|2340.7|2339.2|1
1768469060000|2026-01-15 09:24:20|2342.6|2338.6|2340.8|2339.3|2342.6|2339.3|2340.8|2338.6|0
1768469080000|2026-01-15 09:24:40|2340.9|2339.4|2340.8|2339.3|2340.9|2339.4|2340.8|2339.3|0
1768469100000|2026-01-15 09:25:00|2341.4|2339.9|2343.1|2339.1|2343.6|2339.9|2341.4|2338.6|1
1768469110000|2026-01-15 09:25:10|2343|2339|2343.7|2342.2|2343.7|2342.2|2341.6|2338.7|3
1768469120000|2026-01-15 09:25:20|2343.8|2342.3|2345.4|2341.4|2345.4|2342.3|2343.7|2341.4|7
1768469130000|2026-01-15 09:25:30|2345.3|2341.3|2344.1|2340.1|2345.3|2342.7|2343.2|2340.1|2
1768469140000|2026-01-15 09:25:40|2344.2|2340.2|2344|2340|2344.2|2341.6|2343.1|2339.9|0
1768469150000|2026-01-15 09:25:50|2343.9|2339.9|2345.7|2341.7|2345.7|2342|2342.3|2339.7|3
1768469160000|2026-01-15 09:26:00|2345.8|2341.8|2345.7|2341.7|2345.9|2343.2|2344.7|2341.7|0
1768469170000|2026-01-15 09:26:10|2344.2|2342.7|2344.1|2342.6|2345.7|2342.7|2344.1|2341.7|0
1768469180000|2026-01-15 09:26:20|2345.7|2341.7|2344.1|2342.6|2345.7|2342.6|2344.1|2341.7|0
1768469190000|2026-01-15 09:26:30|||||||||1
1768469200000|2026-01-15 09:26:40|2344.3|2342.8|2344.3|2342.8|2344.3|2342.8|2344.3|2342.8|0
1768469210000|2026-01-15 09:26:50|2347.2|2343.2|2347.3|2343.3|2347.6|2344.7|2346.2|2343.2|3
1768469220000|2026-01-15 09:27:00|2347|2343|2348|2344|2348.1|2345|2346.5|2343|0
1768469230000|2026-01-15 09:27:10|2346.5|2345|2347.2|2343.2|2347.2|2345|2345.7|2343.1|3
1768469240000|2026-01-15 09:27:20|2347.5|2343.5|2348|2344|2348|2344.6|2346.1|2343.2|0
1768469250000|2026-01-15 09:27:30|2347.9|2343.9|2346.9|2345.4|2348.3|2345.4|2346.4|2343.9|0
1768469260000|2026-01-15 09:27:40|2348.4|2344.4|2348.6|2344.6|2348.7|2346.8|2347.5|2344.4|3
1768469270000|2026-01-15 09:27:50|2348.9|2344.9|2347.3|2343.3|2349.2|2346.2|2347.3|2343.3|2
1768469280000|2026-01-15 09:28:00|2347.4|2343.4|2346.5|2342.5|2347.5|2344.2|2345.7|2342.4|1
1768469290000|2026-01-15 09:28:10|2346.3|2342.3|2345.8|2341.8|2346.6|2342.6|2345.8|2341.8|2
1768469300000|2026-01-15 09:28:20|2345.9|2341.9|2346|2342|2346.1|2342.1|2345.8|2341.8|0
1768469310000|2026-01-15 09:28:30|2345.9|2341.9|2344.9|2343.4|2346|2343.5|2344.8|2341.9|0
1768469320000|2026-01-15 09:28:40|2345.1|2343.6|2346.6|2345.1|2348|2345.1|2345.1|2343.3|1
1768469330000|2026-01-15 09:28:50|2346.9|2345.4|2346.5|2345|2348.2|2345.4|2346.4|2343.9|2
1768469340000|2026-01-15 09:29:00|2347.9|2343.9|2347.4|2343.4|2347.9|2345.6|2346.7|2343.3|2
1768469350000|2026-01-15 09:29:10|2347.5|2343.5|2348.2|2344.2|2348.2|2344.2|2347.5|2343.5|0
1768469360000|2026-01-15 09:29:20|2347|2345.5|2347|2343|2348.2|2345.5|2346.5|2342.5|1
1768469370000|2026-01-15 09:29:30|2346.9|2342.9|2346.9|2342.9|2347|2343|2346.8|2342.8|0
1768469380000|2026-01-15 09:29:40|2347|2343|2346.5|2345|2348.1|2345.4|2345.8|2343|2
1768469390000|2026-01-15 09:29:50|2347.9|2343.9|2346.7|2342.7|2347.9|2345.1|2346.5|2342.7|1
1768469400000|2026-01-15 09:30:00|2347|2343|2349.1|2345.1|2349.1|2346.5|2346.9|2343|1
1768469410000|2026-01-15 09:30:10|2347.9|2346.4|2348|2346.5|2349.2|2346.7|2347.9|2344.8|1
1768469420000|2026-01-15 09:30:20|2348.1|2346.6|2349.1|2345.1|2349.2|2346.6|2347.7|2344.6|1
1768469430000|2026-01-15 09:30:30|2349|2345|2347.1|2343.1|2349|2345.7|2345.8|2343.1|5
1768469440000|2026-01-15 09:30:40|2347.2|2343.2|2347.3|2345.8|2348.4|2345.8|2345.8|2343.2|5
1768469450000|2026-01-15 09:30:50|2347.2|2345.7|2347.2|2345.7|2347.3|2345.8|2347|2345.5|2
1768469460000|2026-01-15 09:31:00|2346.1|2344.6|2346.3|2344.8|2346.3|2344.8|2346.1|2344.6|5
1768469470000|2026-01-15 09:31:10|2345.8|2344.3|2347.9|2343.9|2348.8|2345|2345.8|2343.1|3
1768469480000|2026-01-15 09:31:20|2346.5|2345|2346.2|2344.7|2347.9|2345.9|2345.5|2342.6|23
1768469490000|2026-01-15 09:31:30|2346.1|2344.6|2346.1|2344.6|2346.2|2344.7|2346.1|2344.6|3
1768469500000|2026-01-15 09:31:40|2346.2|2344.7|2347.9|2343.9|2347.9|2345.4|2346.2|2343.6|5
1768469510000|2026-01-15 09:31:50|2346.7|2345.2|2348.4|2344.4|2349.4|2345.9|2346.7|2344.2|0
1768469520000|2026-01-15 09:32:00|2348.5|2344.5|2348|2346.5|2349.2|2346.6|2347.3|2344.5|0
1768469530000|2026-01-15 09:32:10|2349.2|2345.2|2348.6|2347.1|2350.6|2348|2348|2345.2|6
1768469540000|2026-01-15 09:32:20|2348.7|2347.2|2350.6|2346.6|2350.7|2347.9|2348.6|2346.2|2
1768469550000|2026-01-15 09:32:30|2349.1|2347.6|2348.9|2347.4|2350.1|2347.6|2348.9|2345.9|1
1768469560000|2026-01-15 09:32:40|2350.1|2346.1|2349.4|2347.9|2350.7|2347.9|2348.3|2345.4|1
1768469570000|2026-01-15 09:32:50|2350.7|2346.7|2347.3|2345.8|2350.7|2347.9|2347.3|2345|4
1768469580000|2026-01-15 09:33:00|2347.5|2346|2347.4|2345.9|2349|2346|2347.4|2344.9|0
1768469590000|2026-01-15 09:33:10|2349.3|2345.3|2347.4|2345.9|2349.3|2345.9|2347.3|2345.1|3
1768469600000|2026-01-15 09:33:20|2347.3|2345.8|2348.4|2344.4|2348.4|2345.8|2347.1|2344.4|2
1768469610000|2026-01-15 09:33:30|2347.1|2345.6|2346.9|2345.4|2347.1|2345.6|2346.9|2345.4|0
1768469620000|2026-01-15 09:33:40|2347.3|2345.8|2347.3|2345.8|2347.3|2345.8|2347.2|2345.7|1
1768469630000|2026-01-15 09:33:50|2347.2|2345.7|2347.2|2345.7|2347.3|2345.8|2347.2|2345.7|0
1768469640000|2026-01-15 09:34:00|2348.3|2344.3|2347.2|2345.7|2348.3|2345.9|2346.9|2344.3|0
1768469650000|2026-01-15 09:34:10|2347|2345.5|2347|2345.5|2347|2345.5|2347|2345.5|1
1768469660000|2026-01-15 09:34:20|2346.8|2345.3|2346.7|2345.2|2346.8|2345.3|2346.7|2345.2|3
1768469670000|2026-01-15 09:34:30|2346.6|2345.1|2346.8|2345.3|2348.3|2345.5|2346.6|2344.3|5
1768469680000|2026-01-15 09:34:40|2348.3|2344.3|2347.1|2345.6|2348.3|2345.6|2347.1|2344.3|0
1768469690000|2026-01-15 09:34:50|2348.3|2344.3|2347.1|2345.6|2348.3|2345.6|2347|2344.3|0
1768469700000|2026-01-15 09:35:00|2347.7|2346.2|2347.6|2346.1|2347.7|2346.2|2347.6|2346.1|1
1768469710000|2026-01-15 09:35:10|2348.6|2344.6|2347.5|2346|2348.8|2346|2347.1|2344.5|2
1768469720000|2026-01-15 09:35:20|2348.8|2344.8|2346.4|2344.9|2348.8|2345.6|2346.4|2344.1|20
1768469730000|2026-01-15 09:35:30|2346.5|2345|2347.3|2343.3|2348|2345|2346|2343.3|0
1768469740000|2026-01-15 09:35:40|2346.1|2344.6|2346.3|2344.8|2346.3|2344.8|2346|2344.5|0
1768469750000|2026-01-15 09:35:50|2346.5|2345|2346.8|2345.3|2346.8|2345.3|2346.1|2344.6|3
1768469760000|2026-01-15 09:36:00|2346.7|2345.2|2345.8|2341.8|2346.7|2345.2|2345|2341.8|2
1768469770000|2026-01-15 09:36:10|2345.7|2341.7|2345.4|2341.4|2345.9|2343.1|2344.6|2341.4|1
1768469780000|2026-01-15 09:36:20|2345.3|2341.3|2344.9|2340.9|2345.3|2341.3|2344.9|2340.9|0
1768469790000|2026-01-15 09:36:30|2344.8|2340.8|2345.1|2341.1|2345.4|2342.5|2343.2|2340.4|1
1768469800000|2026-01-15 09:36:40|2345.3|2341.3|2345.1|2341.1|2345.3|2341.3|2345.1|2341.1|0
1768469810000|2026-01-15 09:36:50|2345.2|2341.2|2344|2342.5|2345.2|2342.7|2344|2341.2|0
1768469820000|2026-01-15 09:37:00|2344.1|2342.6|2348.1|2344.1|2348.2|2344.8|2344.1|2342.2|2
1768469830000|2026-01-15 09:37:10|2348.2|2344.2|2348.1|2344.1|2348.3|2345.4|2346.6|2344|0
1768469840000|2026-01-15 09:37:20|2348.2|2344.2|2348.3|2344.3|2348.3|2345.6|2346.6|2344|1
1768469850000|2026-01-15 09:37:30|2348.1|2344.1|2350.1|2346.1|2350.6|2348.1|2348.1|2344.1|4
1768469860000|2026-01-15 09:37:40|2350.3|2346.3|2349.7|2348.2|2350.7|2348.2|2349.5|2346.2|0
1768469870000|2026-01-15 09:37:50|2350|2348.5|2350.4|2346.4|2351.2|2348.7|2349.9|2346.4|3
1768469880000|2026-01-15 09:38:00|2350.7|2346.7|2351.9|2347.9|2352|2348|2350.7|2346.7|3
1768469890000|2026-01-15 09:38:10|2351.8|2347.8|2352.6|2348.6|2352.6|2350.2|2351|2347.8|6
1768469900000|2026-01-15 09:38:20|2351.4|2349.9|2352.9|2348.9|2353.7|2349.9|2351.3|2348.4|6
1768469910000|2026-01-15 09:38:30|2352.8|2348.8|2352|2350.5|2353.6|2350.5|2351.7|2348.4|0
1768469920000|2026-01-15 09:38:40|2353.5|2349.5|2352|2350.5|2353.5|2350.5|2351.9|2349.3|3
1768469930000|2026-01-15 09:38:50|2351.9|2350.4|2353.8|2352.3|2354|2352.4|2351.9|2349.9|3
1768469940000|2026-01-15 09:39:00|2353.7|2352.2|2354.9|2350.9|2356.2|2353.2|2353.4|2350.9|9
1768469950000|2026-01-15 09:39:10|2355.2|2351.2|2354.9|2350.9|2355.2|2351.2|2354.3|2350.3|2
1768469960000|2026-01-15 09:39:20|2354.8|2350.8|2354.2|2350.2|2354.8|2351.8|2353.3|2349.6|7
1768469970000|2026-01-15 09:39:30|2354|2350|2353.7|2349.7|2354|2350|2353.5|2349.5|5
1768469980000|2026-01-15 09:39:40|2351.9|2350.4|2353.7|2349.7|2353.7|2350.4|2351.6|2349.5|3
1768469990000|2026-01-15 09:39:50|2353.8|2349.8|2354|2350|2354|2350|2353.8|2349.8|0
1768470000000|2026-01-15 09:40:00|2353.9|2349.9|2354.7|2350.7|2354.7|2350.7|2353.9|2349.9|0
1768470010000|2026-01-15 09:40:10|2354.6|2350.6|2351.8|2350.3|2354.6|2351.6|2351.6|2350.1|7
1768470020000|2026-01-15 09:40:20|2352.6|2348.6|2349.3|2347.8|2352.6|2349.2|2349.3|2347|6
1768470030000|2026-01-15 09:40:30|2351|2347|2351|2347|2351.3|2348.8|2349.7|2346.6|1
1768470040000|2026-01-15 09:40:40|2350|2346|2350.3|2346.3|2350.6|2347.7|2348.8|2345.4|6
1768470050000|2026-01-15 09:40:50|2348.3|2346.8|2350.3|2346.3|2350.7|2346.8|2348.3|2346.1|2
1768470060000|2026-01-15 09:41:00|2350.2|2346.2|2350.2|2346.2|2350.3|2346.3|2350.1|2346.1|0
1768470070000|2026-01-15 09:41:10|2350.3|2346.3|2349.8|2345.8|2350.3|2346.6|2348.1|2345.3|0
1768470080000|2026-01-15 09:41:20|2349.9|2345.9|2349.2|2345.2|2349.9|2345.9|2349|2345|0
1768470090000|2026-01-15 09:41:30|2349.1|2345.1|2349.8|2345.8|2350|2346.8|2348.3|2345.1|0
1768470100000|2026-01-15 09:41:40|2350|2346|2350.2|2348.7|2351.3|2348.7|2348.9|2345.7|1
1768470110000|2026-01-15 09:41:50|2350|2348.5|2350.8|2346.8|2350.8|2348.7|2348.2|2345.6|4
1768470120000|2026-01-15 09:42:00|2349.5|2348|2351.1|2347.1|2351.3|2348.6|2349.5|2347.1|2
1768470130000|2026-01-15 09:42:10|2349.8|2348.3|2353.9|2349.9|2353.9|2351.1|2349|2346.5|7
1768470140000|2026-01-15 09:42:20|2354.6|2350.6|2353.1|2351.6|2354.6|2351.6|2352.7|2350.5|2
1768470150000|2026-01-15 09:42:30|2354.4|2350.4|2353.5|2349.5|2354.6|2351.6|2352.7|2349.4|2
1768470160000|2026-01-15 09:42:40|2353.4|2349.4|2353.2|2349.2|2353.6|2350.2|2351.7|2349.2|1
1768470170000|2026-01-15 09:42:50|2353.7|2349.7|2352|2350.5|2353.9|2350.6|2351.9|2349.1|0
1768470180000|2026-01-15 09:43:00|2351.9|2350.4|2349.3|2345.3|2353.1|2350.4|2347.9|2345.3|42
1768470190000|2026-01-15 09:43:10|2348|2346.5|2350.3|2346.3|2350.3|2346.5|2347.7|2344.9|2
1768470200000|2026-01-15 09:43:20|2350.4|2346.4|2350.5|2346.5|2350.6|2346.6|2350.4|2346.4|0
1768470210000|2026-01-15 09:43:30|2350.4|2346.4|2349.9|2345.9|2350.4|2347.6|2348.5|2345.8|3
1768470220000|2026-01-15 09:43:40|2350|2346|2350.4|2346.4|2350.4|2347.4|2348.9|2346|0
1768470230000|2026-01-15 09:43:50|2350.3|2346.3|2349.6|2348.1|2350.3|2348.1|2349.2|2346.2|0
1768470240000|2026-01-15 09:44:00|2349.7|2348.2|2352.7|2348.7|2352.7|2349.2|2349.6|2347.9|1
1768470250000|2026-01-15 09:44:10|2352.6|2348.6|2349.7|2348.2|2352.7|2349.8|2349.7|2347|2
1768470260000|2026-01-15 09:44:20|2351.1|2347.1|2351.5|2347.5|2351.5|2348.5|2349.7|2347|0
1768470270000|2026-01-15 09:44:30|2351.4|2347.4|2351.6|2347.6|2351.6|2348.6|2349.9|2347.3|2
1768470280000|2026-01-15 09:44:40|2350.2|2348.7|2350.6|2349.1|2352|2349.1|2350.2|2347.9|2
1768470290000|2026-01-15 09:44:50|2350.4|2348.9|2352.7|2348.7|2352.7|2350.6|2350.4|2348.3|4
1768470300000|2026-01-15 09:45:00|2351.5|2350|2351.9|2350.4|2352|2350.5|2351.5|2350|1
1768470310000|2026-01-15 09:45:10|2352|2350.5|2352.5|2351|2353.7|2351|2352|2349.3|6
1768470320000|2026-01-15 09:45:20|2352.3|2350.8|2352.6|2351.1|2352.6|2351.1|2352.3|2350.8|2
1768470330000|2026-01-15 09:45:30|2352.5|2351|2354.3|2350.3|2354.4|2351|2352.2|2349.9|5
1768470340000|2026-01-15 09:45:40|2354|2350|2353.6|2352.1|2354.7|2352.2|2353|2350|1
1768470350000|2026-01-15 09:45:50|2353.7|2352.2|2353.5|2352|2353.7|2352.2|2353.5|2352|1
1768470360000|2026-01-15 09:46:00|2353.6|2352.1|2352.3|2350.8|2355.5|2352.8|2352.3|2350.8|4
1768470370000|2026-01-15 09:46:10|2352.8|2351.3|2352.8|2351.3|2352.8|2351.3|2352.8|2351.3|2
1768470380000|2026-01-15 09:46:20|2352.5|2351|2354.1|2352.6|2354.4|2352.9|2352.5|2351|8
1768470390000|2026-01-15 09:46:30|2354.2|2352.7|2354.6|2353.1|2354.6|2353.1|2354.2|2352.7|2
1768470400000|2026-01-15 09:46:40|2356|2352|2354.1|2352.6|2356|2353.4|2354.1|2352|0
1768470410000|2026-01-15 09:46:50|2354.2|2352.7|2354.1|2352.6|2354.2|2352.7|2354.1|2352.6|3
1768470420000|2026-01-15 09:47:00|2354|2352.5|2354.3|2352.8|2354.3|2352.8|2354|2352.5|10
1768470430000|2026-01-15 09:47:10|2354.5|2353|2353.4|2351.9|2354.5|2353|2353.3|2351.8|16
1768470440000|2026-01-15 09:47:20|2353.3|2351.8|2355.6|2354.1|2355.6|2354.1|2353.3|2351.8|8
1768470450000|2026-01-15 09:47:30|2355.7|2354.2|2357|2353|2358|2355.3|2355.7|2353|2
1768470460000|2026-01-15 09:47:40|2356.9|2352.9|2355.9|2354.4|2357|2354.4|2355.9|2352.9|0
1768470470000|2026-01-15 09:47:50|2356.5|2355|2357|2355.5|2358.2|2355.5|2355.4|2353.4|1
1768470480000|2026-01-15 09:48:00|2357.1|2355.6|2358.2|2356.7|2358.2|2356.7|2357|2355.5|3
1768470490000|2026-01-15 09:48:10|2358.1|2356.6|2359.9|2358.4|2359.9|2358.4|2358|2356.5|7
1768470500000|2026-01-15 09:48:20|2359.8|2358.3|2360.3|2358.8|2362.4|2359.6|2359.8|2357.9|14
1768470510000|2026-01-15 09:48:30|2361.5|2357.5|2358.3|2356.8|2361.5|2358.2|2358.2|2356.7|2
1768470520000|2026-01-15 09:48:40|2359.2|2355.2|2358.4|2356.9|2360.9|2357.9|2357.8|2355.1|2
1768470530000|2026-01-15 09:48:50|2358.6|2357.1|2360.2|2358.7|2360.2|2358.7|2358.4|2356.9|2
1768470540000|2026-01-15 09:49:00|2359.9|2358.4|2360.6|2359.1|2361.8|2360.3|2359.9|2358.4|14
1768470550000|2026-01-15 09:49:10|2360.7|2359.2|2360.8|2359.3|2360.9|2359.4|2360.6|2359.1|0
1768470560000|2026-01-15 09:49:20|2360.9|2359.4|2361.7|2360.2|2362.6|2360.2|2360.9|2358.6|0
1768470570000|2026-01-15 09:49:30|2363|2359|2362.5|2361|2363|2361|2361|2358.4|4
1768470580000|2026-01-15 09:49:40|2362.3|2360.8|2362.2|2360.7|2362.3|2360.8|2362.2|2360.7|1
1768470590000|2026-01-15 09:49:50|2362|2360.5|2361.5|2360|2362.9|2360.5|2361.5|2358.9|1
1768470600000|2026-01-15 09:50:00|2361.4|2359.9|2361.2|2359.7|2362.5|2359.9|2361.2|2357.9|1
1768470610000|2026-01-15 09:50:10|2362.5|2358.5|2361.9|2357.9|2362.5|2359.7|2361.2|2357.9|0
1768470620000|2026-01-15 09:50:20|2361.8|2357.8|2360.5|2359|2361.8|2359|2359.7|2357.6|17
1768470630000|2026-01-15 09:50:30|2361.5|2357.5|2359.7|2358.2|2361.5|2359.2|2359.7|2357.5|13
1768470640000|2026-01-15 09:50:40|2359.6|2358.1|2357|2355.5|2359.6|2358.1|2355.7|2352.9|22
1768470650000|2026-01-15 09:50:50|2357.1|2355.6|2356.8|2355.3|2357.9|2355.6|2356.8|2353.8|0
1768470660000|2026-01-15 09:51:00|2356.9|2355.4|2356.2|2354.7|2356.9|2355.4|2356.2|2354.7|3
1768470670000|2026-01-15 09:51:10|2355.7|2354.2|2356.3|2354.8|2356.4|2354.9|2355.7|2354.2|1
1768470680000|2026-01-15 09:51:20|2356.2|2354.7|2355.9|2354.4|2357|2354.7|2355.4|2352.9|1
1768470690000|2026-01-15 09:51:30|2356.2|2354.7|2358.8|2354.8|2359|2355|2356.2|2354.7|1
1768470700000|2026-01-15 09:51:40|2357.9|2356.4|2360.1|2356.1|2360.1|2357.4|2357.9|2355.3|0
1768470710000|2026-01-15 09:51:50|2360.2|2356.2|2360.9|2356.9|2361|2357.9|2358.9|2356.2|1
1768470720000|2026-01-15 09:52:00|2361|2357|2360.3|2358.8|2361.6|2358.8|2360.2|2357|0
1768470730000|2026-01-15 09:52:10|2360.1|2358.6|2359.7|2358.2|2360.3|2358.8|2359.7|2358.2|1
1768470740000|2026-01-15 09:52:20|2359.2|2357.7|2359.4|2357.9|2359.4|2357.9|2359.2|2357.7|1
1768470760000|2026-01-15 09:52:40|2359.5|2358|2360.5|2356.5|2360.6|2358|2359.4|2356.5|0
1768470770000|2026-01-15 09:52:50|2358.8|2357.3|2360.3|2356.3|2360.3|2357.4|2358.8|2356.3|2
1768470780000|2026-01-15 09:53:00|2360|2356|2361.2|2357.2|2361.3|2357.3|2360|2356|0
1768470790000|2026-01-15 09:53:10|2361.1|2357.1|2361.7|2357.7|2361.9|2357.9|2361.1|2357.1|1
1768470800000|2026-01-15 09:53:20|2361.8|2357.8|2362|2358|2362|2359.2|2360.7|2357.6|0
1768470810000|2026-01-15 09:53:30|2361.9|2357.9|2360.8|2356.8|2361.9|2357.9|2360.8|2356.8|0
1768470820000|2026-01-15 09:53:40|2360.9|2356.9|2361.2|2357.2|2361.3|2357.3|2360.9|2356.9|0
1768470830000|2026-01-15 09:53:50|2361.5|2357.5|2361.7|2357.7|2361.9|2357.9|2361.5|2357.5|0
1768470840000|2026-01-15 09:54:00|2361.8|2357.8|2360.3|2358.8|2361.8|2358.8|2360.2|2357.6|1
1768470850000|2026-01-15 09:54:10|2360.2|2358.7|2359.6|2355.6|2360.3|2358.8|2359.6|2355.6|6
1768470860000|2026-01-15 09:54:20|2359.8|2355.8|2359|2355|2359.8|2355.8|2358.7|2354.7|0
1768470870000|2026-01-15 09:54:30|2358.7|2354.7|2357.8|2356.3|2358.9|2356.4|2357.8|2354.7|1
1768470880000|2026-01-15 09:54:40|2357.9|2356.4|2358.8|2354.8|2359|2356.4|2357.8|2354.7|0
1768470890000|2026-01-15 09:54:50|2358.7|2354.7|2358.8|2354.8|2358.8|2354.8|2358.5|2354.5|0
1768470900000|2026-01-15 09:55:00|2357.6|2356.1|2357.6|2356.1|2357.7|2356.2|2357.6|2356.1|1
1768470910000|2026-01-15 09:55:10|2359.5|2355.5|2360.2|2356.2|2360.5|2356.5|2359.5|2355.5|3
1768470920000|2026-01-15 09:55:20|2360.3|2356.3|2360.2|2356.2|2360.3|2357.6|2358.5|2355.8|2
1768470930000|2026-01-15 09:55:30|2359.2|2357.7|2359|2357.5|2359.2|2357.7|2359|2357.5|0
1768470940000|2026-01-15 09:55:40|2359.1|2357.6|2359.1|2357.6|2359.2|2357.7|2359|2357.5|0
1768470950000|2026-01-15 09:55:50|2359.2|2357.7|2359.1|2357.6|2359.2|2357.7|2359|2357.5|0
1768470960000|2026-01-15 09:56:00|2359.8|2355.8|2359.9|2355.9|2359.9|2356.5|2357.7|2355.7|3
1768470970000|2026-01-15 09:56:10|2359.8|2355.8|2359.7|2355.7|2360|2356|2359.6|2355.6|3
1768470980000|2026-01-15 09:56:20|2359.9|2355.9|2360.1|2356.1|2360.1|2357.4|2358.1|2354.4|4
1768470990000|2026-01-15 09:56:30|2360|2356|2359|2357.5|2360|2357.5|2359|2356|0
1768471000000|2026-01-15 09:56:40|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|1
1768471010000|2026-01-15 09:56:50|2359.2|2355.2|2359|2355|2359.2|2355.2|2358.6|2354.6|1
1768471020000|2026-01-15 09:57:00|2358.9|2354.9|2356.4|2354.9|2358.9|2355.6|2356.2|2353.9|0
1768471030000|2026-01-15 09:57:10|2356.3|2354.8|2356.2|2354.7|2357.8|2355|2356.2|2353.8|0
1768471040000|2026-01-15 09:57:20|2356.3|2354.8|2357.1|2353.1|2357.8|2355|2356.2|2353|2
1768471050000|2026-01-15 09:57:30|2357.2|2353.2|2356.8|2352.8|2357.2|2353.2|2356.8|2352.8|0
1768471060000|2026-01-15 09:57:40|2357.3|2353.3|2357.3|2353.3|2357.6|2353.6|2357.2|2353.2|0
1768471070000|2026-01-15 09:57:50|2357.2|2353.2|2358.1|2354.1|2358.1|2354.1|2357.2|2353.2|0
1768471080000|2026-01-15 09:58:00|2358|2354|2355|2353.5|2358|2354|2355|2352.6|0
1768471090000|2026-01-15 09:58:10|2355.1|2353.6|2356.2|2352.2|2356.2|2353.6|2354.3|2352.2|1
1768471100000|2026-01-15 09:58:20|2356.1|2352.1|2355|2353.5|2356.2|2353.6|2355|2352.1|0
1768471110000|2026-01-15 09:58:30|2356.2|2352.2|2356.2|2352.2|2356.2|2353.5|2355|2352.2|0
1768471120000|2026-01-15 09:58:40|2356.1|2352.1|2355.5|2351.5|2356.1|2352.1|2355.5|2351.5|1
1768471130000|2026-01-15 09:58:50|2355.4|2351.4|2356.1|2352.1|2356.2|2352.2|2355.4|2351.4|0
1768471140000|2026-01-15 09:59:00|2354.9|2353.4|2355.4|2353.9|2356.1|2353.9|2354.9|2352.1|2
1768471150000|2026-01-15 09:59:10|2357.1|2353.1|2357|2353|2357.1|2354.1|2355.5|2352.9|0
1768471160000|2026-01-15 09:59:20|2356.9|2352.9|2355.4|2353.9|2357|2354.1|2355.4|2352.9|0
1768471170000|2026-01-15 09:59:30|2355|2353.5|2356|2352|2356|2353.5|2354.5|2352|2
1768471180000|2026-01-15 09:59:40|2356.1|2352.1|2356.5|2352.5|2356.6|2353.7|2355.2|2352.1|0
1768471190000|2026-01-15 09:59:50|2356.7|2352.7|2356.4|2352.4|2356.7|2353.6|2355.1|2352.2|0
1768471200000|2026-01-15 10:00:00|2355.7|2351.7|2355|2353.5|2356.1|2353.5|2355|2351.4|0
1768471210000|2026-01-15 10:00:10|2354.8|2353.3|2355.3|2351.3|2355.3|2353.5|2354|2351.3|3
1768471220000|2026-01-15 10:00:20|2354|2352.5|2354|2352.5|2354|2352.5|2353.6|2352.1|12
1768471230000|2026-01-15 10:00:30|2353.9|2352.4|2353.8|2352.3|2354.3|2352.8|2353.8|2352.3|1
1768471240000|2026-01-15 10:00:40|2353.9|2352.4|2353.9|2352.4|2353.9|2352.4|2353.7|2352.2|0
1768471250000|2026-01-15 10:00:50|2355.3|2351.3|2355.7|2351.7|2355.7|2353.1|2354.5|2351.3|0
1768471260000|2026-01-15 10:01:00|2354.4|2352.9|2355.5|2351.5|2355.6|2352.9|2353.5|2351.5|0
1768471270000|2026-01-15 10:01:10|2355.6|2351.6|2357.1|2353.1|2357.1|2353.8|2354.6|2351.6|3
1768471280000|2026-01-15 10:01:20|2355.7|2354.2|2357.5|2353.5|2357.7|2355|2355.7|2353|0
1768471290000|2026-01-15 10:01:30|2356|2354.5|2357.7|2353.7|2357.7|2354.5|2356|2353.1|0
1768471300000|2026-01-15 10:01:40|2356.6|2355.1|2357.9|2353.9|2357.9|2355.1|2356.6|2353.9|0
1768471310000|2026-01-15 10:01:50|2358|2354|2356.4|2354.9|2358.1|2355|2356.4|2353.9|0
1768471320000|2026-01-15 10:02:00|2357.4|2353.4|2355.9|2351.9|2357.6|2354.7|2355.6|2351.9|3
1768471330000|2026-01-15 10:02:10|2356.1|2352.1|2355.7|2351.7|2356.4|2352.4|2355.7|2351.7|1
1768471340000|2026-01-15 10:02:20|2356.8|2352.8|2356.7|2352.7|2356.8|2352.8|2356.7|2352.7|4
1768471350000|2026-01-15 10:02:30|2357.2|2353.2|2356.4|2352.4|2357.2|2353.2|2356.4|2352.4|0
1768471360000|2026-01-15 10:02:40|2356.3|2352.3|2356.5|2352.5|2356.5|2352.5|2356.1|2352.1|0
1768471370000|2026-01-15 10:02:50|2356.6|2352.6|2356.6|2352.6|2356.7|2352.7|2356.5|2352.5|0
1768471380000|2026-01-15 10:03:00|2356.5|2352.5|2355.8|2351.8|2356.5|2352.5|2355.7|2351.7|0
1768471390000|2026-01-15 10:03:10|2354.6|2353.1|2355.7|2351.7|2355.8|2353.1|2354.6|2351.7|0
1768471400000|2026-01-15 10:03:20|2355.6|2351.6|2354|2352.5|2355.6|2352.6|2354|2351.5|0
1768471410000|2026-01-15 10:03:30|2356.3|2352.3|2356.6|2352.6|2356.7|2352.7|2356.2|2352.2|1
1768471420000|2026-01-15 10:03:40|2356.7|2352.7|2356.5|2352.5|2356.8|2352.8|2356.3|2352.3|0
1768471430000|2026-01-15 10:03:50|2356.7|2352.7|2355.5|2351.5|2356.7|2352.7|2355.5|2351.5|5
1768471440000|2026-01-15 10:04:00|2354.2|2352.7|2354.1|2352.6|2354.2|2352.7|2354.1|2352.6|0
1768471450000|2026-01-15 10:04:10|2354|2352.5|2353.4|2351.9|2354|2352.5|2353.4|2351.9|2
1768471470000|2026-01-15 10:04:30|2354.9|2353.4|2356.1|2352.1|2356.1|2353.4|2354.9|2352.1|2
1768471480000|2026-01-15 10:04:40|2356.2|2352.2|2356.9|2352.9|2356.9|2352.9|2356.2|2352.2|0
1768471490000|2026-01-15 10:04:50|2355.4|2353.9|2355.4|2353.9|2355.5|2354|2355.2|2353.7|0
1768471510000|2026-01-15 10:05:10|2355.3|2353.8|2354.6|2353.1|2356.2|2353.9|2354.6|2352.2|2
1768471520000|2026-01-15 10:05:20|2354.4|2352.9|2355.8|2351.8|2355.8|2352.9|2353.8|2351.3|1
1768471530000|2026-01-15 10:05:30|2355.7|2351.7|2357.3|2353.3|2357.8|2354.8|2354.2|2351.5|1
1768471540000|2026-01-15 10:05:40|2357.4|2353.4|2358.2|2354.2|2358.2|2355.3|2356.3|2353.4|0
1768471550000|2026-01-15 10:05:50|2356.4|2354.9|2358.6|2354.6|2358.6|2355.3|2356.1|2353.5|1
1768471560000|2026-01-15 10:06:00|2357.1|2355.6|2355.3|2353.8|2357.4|2355.6|2355.3|2352.9|2
1768471570000|2026-01-15 10:06:10|2355.4|2351.4|2356|2352|2356.7|2353.6|2353.7|2351.2|3
1768471580000|2026-01-15 10:06:20|2356.5|2352.5|2355|2353.5|2356.6|2353.7|2354.9|2352.2|0
1768471590000|2026-01-15 10:06:30|2354.9|2353.4|2356.6|2352.6|2356.7|2353.8|2354.9|2352.6|0
1768471600000|2026-01-15 10:06:40|2356.9|2352.9|2358|2354|2358|2354|2356.9|2352.9|1
1768471610000|2026-01-15 10:06:50|2357.8|2353.8|2356.5|2355|2357.9|2355.4|2356.5|2353.8|0
1768471620000|2026-01-15 10:07:00|2358|2354|2358.7|2354.7|2359|2356.4|2356.6|2354|2
1768471630000|2026-01-15 10:07:10|2358.6|2354.6|2356.5|2355|2359.1|2355.1|2356.4|2353.9|2
1768471640000|2026-01-15 10:07:20|2358.1|2354.1|2358.1|2354.1|2358.2|2355.1|2356.5|2354|0
1768471650000|2026-01-15 10:07:30|2356.5|2355|2358.5|2354.5|2358.5|2355|2356.5|2354|0
1768471660000|2026-01-15 10:07:40|2358.4|2354.4|2358.2|2354.2|2358.4|2355.5|2357|2354.1|0
1768471670000|2026-01-15 10:07:50|2358.5|2354.5|2356.5|2355|2358.5|2355.1|2356.5|2354|0
1768471680000|2026-01-15 10:08:00|2356.6|2355.1|2356.6|2355.1|2356.6|2355.1|2356.5|2355|0
1768471690000|2026-01-15 10:08:10|2356.5|2355|2358.9|2354.9|2359|2355.1|2356.5|2354.5|2
1768471700000|2026-01-15 10:08:20|2358.8|2354.8|2360.3|2356.3|2360.3|2356.7|2358.1|2354.8|0
1768471710000|2026-01-15 10:08:30|2358.9|2357.4|2358.6|2354.6|2360.3|2357.4|2358.3|2354.3|1
1768471720000|2026-01-15 10:08:40|2358.4|2354.4|2358|2354|2358.7|2354.7|2358|2354|0
1768471730000|2026-01-15 10:08:50|2356.5|2355|2357.2|2353.2|2357.3|2355|2355.2|2352|10
1768471740000|2026-01-15 10:09:00|2357.1|2353.1|2357.9|2353.9|2357.9|2353.9|2357.1|2353.1|0
1768471750000|2026-01-15 10:09:10|2358.1|2354.1|2357.3|2353.3|2358.1|2354.8|2356.3|2353.3|0
1768471760000|2026-01-15 10:09:20|2357.6|2353.6|2357.7|2353.7|2357.7|2353.7|2356.6|2352.6|0
1768471770000|2026-01-15 10:09:30|2357.6|2353.6|2358.1|2354.1|2358.3|2354.3|2357.6|2353.6|0
1768471780000|2026-01-15 10:09:40|2357.4|2355.9|2357.9|2353.9|2358.3|2355.9|2356.6|2353.8|2
1768471790000|2026-01-15 10:09:50|2358.1|2354.1|2358.3|2354.3|2358.3|2354.3|2358|2354|0
1768471800000|2026-01-15 10:10:00|2358.4|2354.4|2357.5|2356|2359.2|2356|2357.5|2354.4|1
1768471810000|2026-01-15 10:10:10|2358.8|2354.8|2357.5|2356|2358.9|2356|2357.4|2354.8|0
1768471820000|2026-01-15 10:10:20|2357.3|2355.8|2357.9|2356.4|2358.9|2356.4|2357.3|2354.8|0
1768471830000|2026-01-15 10:10:30|2358|2356.5|2358.1|2356.6|2359.4|2356.6|2358|2355.4|0
1768471840000|2026-01-15 10:10:40|2359.3|2355.3|2359.4|2355.4|2359.4|2356.8|2358.2|2355.3|0
1768471850000|2026-01-15 10:10:50|2359.3|2355.3|2358.8|2354.8|2359.4|2356.3|2357.8|2354.8|0
1768471860000|2026-01-15 10:11:00|2357.4|2355.9|2358.8|2354.8|2359.1|2356|2357.3|2354.8|0
1768471870000|2026-01-15 10:11:10|2357.4|2355.9|2357.5|2356|2358.8|2356|2357.4|2354.8|0
1768471880000|2026-01-15 10:11:20|2357.3|2355.8|2359|2355|2359|2356|2356.7|2354|5
1768471890000|2026-01-15 10:11:30|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359|2355|0
1768471900000|2026-01-15 10:11:40|2358.1|2356.6|2358.2|2356.7|2358.3|2356.8|2358.1|2356.6|0
1768471910000|2026-01-15 10:11:50|2358|2356.5|2360.4|2356.4|2360.4|2357.7|2358|2355.3|2
1768471920000|2026-01-15 10:12:00|2360.3|2356.3|2361.4|2357.4|2361.4|2357.8|2359.1|2356.3|2
1768471930000|2026-01-15 10:12:10|2361.5|2357.5|2361.2|2357.2|2361.8|2358.7|2360.1|2357.2|1
1768471940000|2026-01-15 10:12:20|2361.3|2357.3|2359.9|2358.4|2361.7|2358.7|2359.9|2356.6|0
1768471950000|2026-01-15 10:12:30|2360.7|2356.7|2359.6|2358.1|2360.7|2358.2|2359.5|2356.6|1
1768471960000|2026-01-15 10:12:40|2360.6|2356.6|2360.6|2356.6|2360.7|2358.6|2359.9|2356.5|1
1768471970000|2026-01-15 10:12:50|2360.1|2356.1|2359.2|2357.7|2360.8|2357.7|2359.1|2356.1|2
1768471980000|2026-01-15 10:13:00|2358.9|2357.4|2356.4|2354.9|2359.1|2357.4|2356.4|2353.9|7
1768471990000|2026-01-15 10:13:10|2357.4|2353.4|2358.6|2354.6|2358.6|2354.6|2357.4|2353.4|1
1768472000000|2026-01-15 10:13:20|2358.7|2354.7|2358.7|2354.7|2359|2355|2358.6|2354.6|0
1768472010000|2026-01-15 10:13:30|2358.6|2354.6|2356.3|2354.8|2358.7|2355.3|2356.3|2353.8|1
1768472020000|2026-01-15 10:13:40|2356.2|2354.7|2356.2|2354.7|2356.2|2354.7|2356.2|2354.7|0
1768472030000|2026-01-15 10:13:50|2356|2354.5|2356|2354.5|2356|2354.5|2356|2354.5|1
1768472040000|2026-01-15 10:14:00|2356.2|2354.7|2358.1|2354.1|2358.4|2355.3|2356.2|2353.9|1
1768472050000|2026-01-15 10:14:10|2358|2354|2358.9|2354.9|2359.5|2356.6|2356.5|2353.9|0
1768472060000|2026-01-15 10:14:20|2358.8|2354.8|2359.2|2355.2|2359.8|2356.8|2358.3|2354.6|0
1768472070000|2026-01-15 10:14:30|2359|2355|2359.8|2355.8|2359.8|2355.8|2359|2355|0
1768472080000|2026-01-15 10:14:40|2359.2|2355.2|2358.9|2354.9|2359.4|2355.4|2358.9|2354.9|0
1768472090000|2026-01-15 10:14:50|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|0
1768472100000|2026-01-15 10:15:00|2358.9|2354.9|2358.3|2354.3|2359|2356|2357.3|2354.3|0
1768472110000|2026-01-15 10:15:10|2358.2|2354.2|2358.5|2354.5|2358.6|2355.7|2356.6|2354.2|3
1768472120000|2026-01-15 10:15:20|2358.4|2354.4|2357.2|2355.7|2358.4|2355.8|2357.2|2354.2|0
1768472130000|2026-01-15 10:15:30|2358.2|2354.2|2357.2|2355.7|2358.2|2355.7|2357.2|2354.1|0
1768472140000|2026-01-15 10:15:40|2357.1|2355.6|2357.1|2355.6|2357.1|2355.6|2357.1|2355.6|0
1768472150000|2026-01-15 10:15:50|2357|2355.5|2356.9|2355.4|2357|2355.5|2356.9|2355.4|0
1768472160000|2026-01-15 10:16:00|2356.4|2352.4|2355.3|2353.8|2356.4|2353.8|2354.6|2351.9|2
1768472170000|2026-01-15 10:16:10|2355.2|2353.7|2355.5|2354|2355.6|2354.1|2355.2|2353.7|0
1768472180000|2026-01-15 10:16:20|2357|2353|2356.5|2352.5|2357.1|2354.1|2355.5|2352.5|2
1768472190000|2026-01-15 10:16:30|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.5|2352.5|0
1768472200000|2026-01-15 10:16:40|2356.8|2352.8|2356.6|2352.6|2356.9|2352.9|2356.6|2352.6|0
1768472210000|2026-01-15 10:16:50|2354.9|2353.4|2356.9|2352.9|2357|2353.4|2354.9|2352.3|1
1768472220000|2026-01-15 10:17:00|2357|2353|2358.7|2354.7|2358.7|2354.7|2357|2353|1
1768472230000|2026-01-15 10:17:10|2358.8|2354.8|2358.4|2354.4|2359.2|2355.2|2358.3|2354.3|2
1768472240000|2026-01-15 10:17:20|2358.2|2354.2|2356.9|2352.9|2358.3|2354.3|2356.9|2352.9|1
1768472250000|2026-01-15 10:17:30|2357|2353|2357.5|2353.5|2357.5|2353.5|2356.9|2352.9|0
1768472260000|2026-01-15 10:17:40|2357.3|2353.3|2357.2|2353.2|2357.4|2353.4|2357.1|2353.1|0
1768472270000|2026-01-15 10:17:50|2357.3|2353.3|2357.1|2353.1|2357.3|2353.3|2357.1|2353.1|0
1768472280000|2026-01-15 10:18:00|2357.2|2353.2|2358.2|2354.2|2358.2|2354.5|2356|2353|4
1768472290000|2026-01-15 10:18:10|2358.4|2354.4|2359.4|2355.4|2359.5|2355.5|2358|2354|4
1768472300000|2026-01-15 10:18:20|2359|2355|2359.3|2355.3|2359.3|2355.3|2359|2355|1
1768472310000|2026-01-15 10:18:30|2359.4|2355.4|2358.5|2357|2359.6|2357|2358.4|2355.4|0
1768472320000|2026-01-15 10:18:40|2358.6|2357.1|2360.6|2356.6|2360.7|2357.1|2358.6|2356.4|1
1768472330000|2026-01-15 10:18:50|2360.5|2356.5|2359.2|2355.2|2360.5|2356.5|2359|2355|2
1768472340000|2026-01-15 10:19:00|2359.1|2355.1|2357.6|2356.1|2359.3|2356.1|2357.5|2355.1|0
1768472350000|2026-01-15 10:19:10|2357.7|2356.2|2358.4|2354.4|2359.4|2356.2|2357.7|2354.4|2
1768472360000|2026-01-15 10:19:20|2358.5|2354.5|2358|2354|2358.5|2354.5|2357.9|2353.9|0
1768472370000|2026-01-15 10:19:30|2357.9|2353.9|2356.3|2352.3|2357.9|2353.9|2354.9|2352.2|4
1768472380000|2026-01-15 10:19:40|2354.7|2353.2|2357|2353|2357|2353.2|2354.7|2352.9|4
1768472390000|2026-01-15 10:19:50|2357.1|2353.1|2356.8|2352.8|2357.5|2353.5|2356.8|2352.8|0
1768472400000|2026-01-15 10:20:00|2356.9|2352.9|2357|2353|2357|2353|2356.9|2352.9|1
1768472410000|2026-01-15 10:20:10|2355.9|2354.4|2355.9|2354.4|2355.9|2354.4|2355.8|2354.3|0
1768472420000|2026-01-15 10:20:20|2356|2354.5|2356|2354.5|2356|2354.5|2355.8|2354.3|0
1768472430000|2026-01-15 10:20:30|2355.9|2354.4|2355.7|2354.2|2355.9|2354.4|2355.7|2354.2|0
1768472440000|2026-01-15 10:20:40|2355.8|2354.3|2355.8|2354.3|2356.9|2354.4|2355.7|2352.9|0
1768472460000|2026-01-15 10:21:00|2355.3|2353.8|2356.3|2354.8|2356.3|2354.8|2355.3|2353.8|1
1768472470000|2026-01-15 10:21:10|2356.1|2354.6|2356.3|2354.8|2356.3|2354.8|2356.1|2354.6|0
1768472480000|2026-01-15 10:21:20|2356.1|2354.6|2355.4|2353.9|2356.4|2354.6|2355.4|2352.4|2
1768472490000|2026-01-15 10:21:30|2355.3|2353.8|2355.2|2353.7|2355.3|2353.8|2355.2|2353.7|0
1768472500000|2026-01-15 10:21:40|2355.3|2353.8|2355.4|2353.9|2355.4|2353.9|2355.3|2353.8|0
1768472510000|2026-01-15 10:21:50|2354.8|2353.3|2355.8|2354.3|2355.8|2354.3|2354.8|2353.3|3
1768472520000|2026-01-15 10:22:00|2355.9|2354.4|2357|2355.5|2357|2355.5|2355.8|2354.3|2
1768472530000|2026-01-15 10:22:10|2356.6|2355.1|2356.5|2355|2356.6|2355.1|2356.5|2355|2
1768472540000|2026-01-15 10:22:20|2356.4|2354.9|2357|2355.5|2358.6|2355.8|2355.9|2353.9|11
1768472550000|2026-01-15 10:22:30|2357.1|2355.6|2357|2355.5|2358.6|2355.6|2357|2354.6|0
1768472560000|2026-01-15 10:22:40|2358.5|2354.5|2356.9|2355.4|2358.5|2355.7|2356.9|2354.5|0
1768472570000|2026-01-15 10:22:50|2357|2355.5|2355.8|2354.3|2357|2355.5|2355.8|2354.3|6
1768472580000|2026-01-15 10:23:00|2355.7|2354.2|2355.8|2354.3|2356.8|2354.3|2355.6|2352.8|3
1768472590000|2026-01-15 10:23:10|2355.7|2354.2|2355.1|2353.6|2356.8|2354.2|2355.1|2352.8|0
1768472600000|2026-01-15 10:23:20|2355.2|2353.7|2355.2|2353.7|2356.8|2353.8|2355.2|2352.8|0
1768472610000|2026-01-15 10:23:30|2356.8|2352.8|2356.6|2352.6|2357.2|2354|2355.5|2352.6|1
1768472620000|2026-01-15 10:23:40|2355.2|2353.7|2355.1|2353.6|2356.5|2353.8|2355.1|2352.5|0
1768472630000|2026-01-15 10:23:50|2355.2|2353.7|2355.2|2353.7|2355.2|2353.7|2355.2|2353.7|0
1768472640000|2026-01-15 10:24:00|2355.1|2353.6|2358|2356.5|2358.2|2356.7|2355.1|2353.6|3
1768472650000|2026-01-15 10:24:10|2358.6|2357.1|2358.7|2357.2|2360.2|2357.2|2358.6|2356.2|0
1768472660000|2026-01-15 10:24:20|2358.5|2357|2360.3|2358.8|2361.6|2358.8|2358.4|2356.9|2
1768472670000|2026-01-15 10:24:30|2360.5|2359|2360.2|2358.7|2360.5|2359|2360.2|2358.7|1
1768472680000|2026-01-15 10:24:40|2359.8|2358.3|2359.6|2358.1|2359.9|2358.4|2359.6|2358.1|1
1768472690000|2026-01-15 10:24:50|2359.7|2358.2|2360.1|2358.6|2360.1|2358.6|2359.7|2358.2|1
1768472700000|2026-01-15 10:25:00|2360.2|2358.7|2360.2|2358.7|2360.2|2358.7|2360.1|2358.6|0
1768472710000|2026-01-15 10:25:10|2359.4|2357.9|2359.4|2357.9|2359.6|2358.1|2359.4|2357.9|3
1768472720000|2026-01-15 10:25:20|2359.6|2358.1|2359.6|2358.1|2359.6|2358.1|2359.6|2358.1|0
1768472730000|2026-01-15 10:25:30|2359.8|2358.3|2358.7|2357.2|2360.1|2358.6|2358.5|2355.7|5
1768472740000|2026-01-15 10:25:40|2358.8|2357.3|2358.1|2356.6|2359.1|2357.3|2357.7|2355.1|2
1768472750000|2026-01-15 10:25:50|2358.2|2356.7|2358.1|2356.6|2358.2|2356.7|2358|2356.5|0
1768472760000|2026-01-15 10:26:00|2357.8|2356.3|2356.6|2355.1|2357.8|2356.3|2356.6|2355.1|3
1768472770000|2026-01-15 10:26:10|2357.4|2355.9|2357.3|2355.8|2357.6|2356.1|2357.3|2355.8|0
1768472780000|2026-01-15 10:26:20|2357.4|2355.9|2357.1|2353.1|2357.7|2356.1|2355.8|2353|2
1768472790000|2026-01-15 10:26:30|2357.2|2353.2|2357.4|2353.4|2357.4|2354.7|2355.9|2353.2|0
1768472800000|2026-01-15 10:26:40|2357.3|2353.3|2355.2|2353.7|2357.3|2354.3|2355|2352.8|0
1768472810000|2026-01-15 10:26:50|2355.1|2353.6|2355.2|2353.7|2355.3|2353.8|2355|2353.5|0
1768472820000|2026-01-15 10:27:00|2355.3|2353.8|2355.2|2353.7|2355.3|2353.8|2355.2|2353.7|1
1768472830000|2026-01-15 10:27:10|2355.3|2353.8|2357.7|2353.7|2357.7|2354|2355.2|2353.7|1
1768472840000|2026-01-15 10:27:20|2356|2354.5|2357.3|2353.3|2357.3|2354.5|2356|2353.3|0
1768472850000|2026-01-15 10:27:30|2356|2354.5|2357.1|2353.1|2357.3|2354.5|2355.6|2353.1|0
1768472860000|2026-01-15 10:27:40|2357.2|2353.2|2355.8|2354.3|2357.4|2354.3|2355.7|2353.2|0
1768472870000|2026-01-15 10:27:50|2357.3|2353.3|2355.6|2354.1|2357.7|2354.7|2355.6|2353.3|0
1768472880000|2026-01-15 10:28:00|2356.3|2354.8|2356|2354.5|2357.6|2354.8|2356|2353.5|1
1768472890000|2026-01-15 10:28:10|2357.5|2353.5|2357.8|2353.8|2358|2355.3|2356.8|2353.4|0
1768472900000|2026-01-15 10:28:20|2357.9|2353.9|2357.7|2353.7|2358.1|2355.3|2356.8|2353|1
1768472910000|2026-01-15 10:28:30|2357.8|2353.8|2359.3|2355.3|2359.5|2355.5|2357.8|2353.8|0
1768472920000|2026-01-15 10:28:40|2359.4|2355.4|2359.5|2355.5|2359.9|2355.9|2359.4|2355.4|0
1768472930000|2026-01-15 10:28:50|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|0
1768472940000|2026-01-15 10:29:00|2358.1|2356.6|2359.5|2355.5|2359.5|2356.6|2358.1|2355.5|0
1768472950000|2026-01-15 10:29:10|2358|2356.5|2358|2356.5|2358|2356.5|2358|2356.5|0
1768472960000|2026-01-15 10:29:20|2359.4|2355.4|2359.4|2355.4|2359.4|2356.8|2358.1|2355.4|0
1768472970000|2026-01-15 10:29:30|2359.5|2355.5|2359.5|2355.5|2360|2356|2359.5|2355.5|0
1768472980000|2026-01-15 10:29:40|2359.6|2355.6|2357.7|2356.2|2359.6|2356.2|2357.7|2355.1|0
1768472990000|2026-01-15 10:29:50|2357.8|2356.3|2359|2355|2359|2356.4|2357.7|2354.9|0
1768473000000|2026-01-15 10:30:00|2358.9|2354.9|2359.3|2355.3|2359.9|2356.4|2357.8|2354.9|1
1768473010000|2026-01-15 10:30:10|2359.4|2355.4|2359.1|2355.1|2359.7|2356.7|2358.2|2355|0
1768473020000|2026-01-15 10:30:20|2359|2355|2357.5|2356|2359|2356.2|2357.5|2355|0
1768473030000|2026-01-15 10:30:30|2357.3|2355.8|2359|2355|2359|2356.1|2357.3|2355|0
1768473040000|2026-01-15 10:30:40|2357.5|2356|2359.2|2355.2|2359.2|2356|2357.5|2355.1|1
1768473050000|2026-01-15 10:30:50|2357.9|2356.4|2359.1|2355.1|2359.2|2356.6|2357.9|2355|0
1768473060000|2026-01-15 10:31:00|2358.1|2356.6|2358|2356.5|2358.1|2356.6|2358|2356.5|3
1768473070000|2026-01-15 10:31:10|2357.8|2356.3|2358.8|2354.8|2359.1|2356.3|2357.5|2354.7|1
1768473080000|2026-01-15 10:31:20|2358.9|2354.9|2358.8|2354.8|2358.9|2354.9|2358.8|2354.8|0
1768473090000|2026-01-15 10:31:30|2357.4|2355.9|2358.4|2354.4|2358.7|2355.9|2357.4|2354.4|0
1768473100000|2026-01-15 10:31:40|2358.5|2354.5|2358.1|2356.6|2359.2|2356.6|2358.1|2354.5|1
1768473110000|2026-01-15 10:31:50|2358.2|2356.7|2360.1|2356.1|2360.1|2357.7|2358|2356.1|10
1768473120000|2026-01-15 10:32:00|2359.1|2357.6|2360|2358.5|2360.1|2358.5|2358.9|2355.8|8
1768473130000|2026-01-15 10:32:10|2359.7|2358.2|2359.8|2358.3|2361.1|2358.3|2359.7|2357|0
1768473140000|2026-01-15 10:32:20|2359.9|2358.4|2359.1|2357.6|2361|2358.4|2359.1|2357|1
1768473150000|2026-01-15 10:32:30|2359|2357.5|2358.6|2357.1|2359.1|2357.6|2358.5|2357|0
1768473160000|2026-01-15 10:32:40|2358.7|2357.2|2359.7|2358.2|2360|2358.5|2358.7|2357.2|3
1768473170000|2026-01-15 10:32:50|2359.8|2358.3|2359.2|2357.7|2360.9|2358.4|2359.2|2356.5|2
1768473180000|2026-01-15 10:33:00|2360.6|2356.6|2360.7|2356.7|2360.7|2357.8|2359.3|2356.6|0
1768473190000|2026-01-15 10:33:10|2359.2|2357.7|2359.2|2357.7|2359.2|2357.7|2359.1|2357.6|0
1768473200000|2026-01-15 10:33:20|2359.4|2357.9|2361|2357|2361|2358|2359.4|2357|1
1768473210000|2026-01-15 10:33:30|2360.9|2356.9|2359.1|2357.6|2361|2358.4|2359|2356.7|0
1768473220000|2026-01-15 10:33:40|2359.2|2357.7|2360.7|2356.7|2360.8|2357.8|2359.2|2356.7|0
1768473230000|2026-01-15 10:33:50|2360.8|2356.8|2360.2|2356.2|2360.9|2357.8|2358.8|2356|0
1768473240000|2026-01-15 10:34:00|2360.1|2356.1|2360.3|2356.3|2360.3|2356.3|2360.1|2356.1|0
1768473250000|2026-01-15 10:34:10|2359.1|2357.6|2360.6|2359.1|2360.7|2359.2|2359.1|2357.6|4
1768473260000|2026-01-15 10:34:20|2360.5|2359|2360.8|2356.8|2360.8|2359|2360.5|2356.7|1
1768473270000|2026-01-15 10:34:30|2360.7|2356.7|2359.7|2358.2|2360.8|2358.2|2359.6|2356.7|0
1768473280000|2026-01-15 10:34:40|2359.8|2358.3|2359.8|2358.3|2359.8|2358.3|2359.8|2358.3|0
1768473290000|2026-01-15 10:34:50|2359.9|2358.4|2359.9|2358.4|2359.9|2358.4|2359.9|2358.4|0
1768473300000|2026-01-15 10:35:00|2359.6|2358.1|2360.5|2359|2360.5|2359|2359.6|2358.1|1
1768473310000|2026-01-15 10:35:10|2360.6|2359.1|2360.7|2359.2|2360.7|2359.2|2360.6|2359.1|0
1768473320000|2026-01-15 10:35:20|2360.9|2359.4|2361.6|2357.6|2361.7|2359.4|2359.8|2357.6|6
1768473330000|2026-01-15 10:35:30|2360.2|2358.7|2360.1|2358.6|2361.7|2358.7|2360.1|2357.6|0
1768473340000|2026-01-15 10:35:40|2360.2|2358.7|2360.2|2358.7|2361.6|2358.7|2360|2357.6|2
1768473350000|2026-01-15 10:35:50|2360.6|2359.1|2360.7|2359.2|2360.7|2359.2|2360.6|2359.1|0
1768473360000|2026-01-15 10:36:00|2360.8|2359.3|2362|2360.5|2362.1|2360.6|2360.6|2359.1|5
1768473370000|2026-01-15 10:36:10|2362.1|2360.6|2362.1|2360.6|2362.3|2360.8|2362.1|2360.6|0
1768473380000|2026-01-15 10:36:20|2361.4|2359.9|2361.9|2360.4|2361.9|2360.4|2361.1|2359.6|4
1768473390000|2026-01-15 10:36:30|2362|2360.5|2362.4|2360.9|2362.5|2361|2362|2360.5|1
1768473400000|2026-01-15 10:36:40|2362.2|2360.7|2362.3|2360.8|2362.3|2360.8|2362.2|2360.7|0
1768473410000|2026-01-15 10:36:50|2362.4|2360.9|2362.6|2361.1|2362.6|2361.1|2362.4|2360.9|1
1768473420000|2026-01-15 10:37:00|2362.7|2361.2|2364.5|2363|2365.2|2363.7|2362.7|2361.2|13
1768473430000|2026-01-15 10:37:10|2365.9|2361.9|2365.3|2363.8|2365.9|2363.8|2364.6|2361.9|2
1768473440000|2026-01-15 10:37:20|2365.6|2364.1|2365.7|2364.2|2365.8|2364.3|2365.6|2364.1|2
1768473450000|2026-01-15 10:37:30|2365.5|2364|2364.5|2363|2365.5|2364|2364.5|2363|1
1768473460000|2026-01-15 10:37:40|2364.8|2363.3|2364.7|2363.2|2364.9|2363.4|2364.7|2363.2|3
1768473470000|2026-01-15 10:37:50|2365.1|2361.1|2365.1|2361.1|2365.4|2362.6|2363.5|2361.1|2
1768473480000|2026-01-15 10:38:00|2363.9|2362.4|2362.1|2360.6|2365.3|2362.4|2362.1|2360.6|1
1768473490000|2026-01-15 10:38:10|2361.9|2360.4|2363|2361.5|2363.1|2361.6|2361.8|2360.3|1
1768473500000|2026-01-15 10:38:20|2363.2|2361.7|2363.1|2361.6|2363.2|2361.7|2363.1|2361.6|0
1768473510000|2026-01-15 10:38:30|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2
1768473520000|2026-01-15 10:38:40|2364|2362.5|2364.8|2363.3|2364.8|2363.3|2364|2362.5|1
1768473530000|2026-01-15 10:38:50|2366.9|2365.4|2366.8|2365.3|2366.9|2365.4|2366.8|2365.3|3
1768473540000|2026-01-15 10:39:00|2366.9|2365.4|2367.2|2365.7|2367.2|2365.7|2366.9|2365.4|1
1768473550000|2026-01-15 10:39:10|||||||||2
1768473560000|2026-01-15 10:39:20|2367.1|2365.6|2367.1|2365.6|2368.2|2365.7|2367.1|2364.2|3
1768473570000|2026-01-15 10:39:30|2371.8|2367.8|2377.3|2375.8|2379.4|2376.2|2371.3|2367.8|23
1768473580000|2026-01-15 10:39:40|2377.2|2375.7|2374.9|2373.4|2379|2375.7|2374.8|2373.3|11
1768473590000|2026-01-15 10:39:50|2375.1|2373.6|2378.2|2374.2|2378.2|2374.2|2375.1|2372.4|1
1768473600000|2026-01-15 10:40:00|2378.1|2374.1|2376.9|2372.9|2378.1|2374.1|2374.1|2371.9|9
1768473610000|2026-01-15 10:40:10|2377.1|2373.1|2375.2|2371.2|2377.1|2373.1|2375.2|2371.2|0
1768473620000|2026-01-15 10:40:20|2373.5|2372|2374.6|2370.6|2374.7|2372|2373|2370.1|6
1768473630000|2026-01-15 10:40:30|2373.2|2371.7|2372.6|2371.1|2374.3|2371.8|2372.1|2369.5|4
1768473640000|2026-01-15 10:40:40|2372.7|2371.2|2373.3|2371.8|2373.3|2371.8|2372.6|2371.1|3
1768473650000|2026-01-15 10:40:50|2373.9|2369.9|2373.7|2372.2|2373.9|2372.2|2373.4|2369.9|0
1768473660000|2026-01-15 10:41:00|2374.3|2370.3|2372.3|2370.8|2374.3|2372.1|2372.3|2370.2|1
1768473670000|2026-01-15 10:41:10|2372.6|2371.1|2372.6|2371.1|2372.6|2371.1|2372.6|2371.1|0
1768473680000|2026-01-15 10:41:20|2372.7|2371.2|2372.6|2371.1|2372.9|2371.4|2372.6|2371.1|1
1768473690000|2026-01-15 10:41:30|2372.7|2371.2|2372.7|2371.2|2372.8|2371.3|2372.6|2371.1|0
1768473700000|2026-01-15 10:41:40|2372.8|2371.3|2373.2|2371.7|2374.3|2371.9|2372.8|2370.3|5
1768473710000|2026-01-15 10:41:50|2373.1|2371.6|2371.2|2369.7|2373.2|2371.7|2371.2|2369.7|5
1768473720000|2026-01-15 10:42:00|2371.3|2369.8|2371.3|2369.8|2371.4|2369.9|2371.1|2369.6|9
1768473730000|2026-01-15 10:42:10|2371.4|2369.9|2371.1|2369.6|2371.4|2369.9|2371.1|2369.6|1
1768473740000|2026-01-15 10:42:20|2371.2|2369.7|2372.1|2370.6|2372.1|2370.6|2371.2|2369.7|6
1768473750000|2026-01-15 10:42:30|2371.9|2370.4|2372.3|2370.8|2373.2|2370.8|2371.8|2369.2|4
1768473760000|2026-01-15 10:42:40|2372|2370.5|2372.8|2371.3|2373|2371.5|2371.9|2370.4|1
1768473770000|2026-01-15 10:42:50|2373|2371.5|2373.4|2371.9|2373.7|2372.2|2373|2371.5|4
1768473780000|2026-01-15 10:43:00|2373.3|2371.8|2371.7|2370.2|2373.4|2371.9|2371.7|2370.2|1
1768473790000|2026-01-15 10:43:10|2371.8|2370.3|2371.5|2370|2371.8|2370.3|2371.5|2370|0
1768473800000|2026-01-15 10:43:20|2371.2|2369.7|2371.6|2370.1|2371.6|2370.1|2371.2|2369.7|3
1768473810000|2026-01-15 10:43:30|2371.4|2369.9|2371.3|2369.8|2371.5|2370|2371.3|2369.8|1
1768473820000|2026-01-15 10:43:40|2371|2369.5|2370.4|2368.9|2371.6|2369.5|2370.4|2367.6|3
1768473830000|2026-01-15 10:43:50|2370.3|2368.8|2369.9|2368.4|2370.3|2368.8|2369.9|2368.4|0
1768473840000|2026-01-15 10:44:00|2370|2368.5|2369.9|2368.4|2370|2368.5|2369.8|2368.3|2
1768473850000|2026-01-15 10:44:10|2370|2368.5|2370.3|2368.8|2370.3|2368.8|2370|2368.5|1
1768473860000|2026-01-15 10:44:20|2370.2|2368.7|2370|2368.5|2370.2|2368.7|2370|2368.5|1
1768473870000|2026-01-15 10:44:30|2370.1|2368.6|2370.3|2368.8|2370.5|2369|2370|2368.5|1
1768473880000|2026-01-15 10:44:40|2370.2|2368.7|2369.9|2368.4|2371|2368.7|2369.8|2367|0
1768473890000|2026-01-15 10:44:50|2369.8|2368.3|2368.8|2367.3|2369.8|2368.3|2367.8|2366.3|5
1768473900000|2026-01-15 10:45:00|2368.6|2367.1|2367.7|2366.2|2368.6|2367.1|2367.7|2364.6|0
1768473910000|2026-01-15 10:45:10|2370.6|2366.6|2368|2366.5|2370.6|2367.6|2368|2366|2
1768473920000|2026-01-15 10:45:20|2369.2|2365.2|2367.7|2366.2|2369.2|2366.4|2367.3|2365.2|5
1768473930000|2026-01-15 10:45:30|2367.8|2366.3|2367.9|2366.4|2368|2366.5|2367.7|2366.2|2
1768473940000|2026-01-15 10:45:40|2367.8|2366.3|2367.8|2366.3|2367.9|2366.4|2367.7|2366.2|0
1768473950000|2026-01-15 10:45:50|2367.7|2366.2|2370.6|2369.1|2370.6|2369.1|2367.6|2366.1|2
1768473960000|2026-01-15 10:46:00|2370.4|2368.9|2371.2|2369.7|2371.7|2369.9|2370.1|2367.7|5
1768473970000|2026-01-15 10:46:10|2371.1|2369.6|2371.3|2369.8|2372.7|2370|2371.1|2368.7|0
1768473980000|2026-01-15 10:46:20|2372.4|2368.4|2372.3|2368.3|2372.4|2368.4|2372.2|2368.2|0
1768473990000|2026-01-15 10:46:30|2372.2|2368.2|2372.8|2368.8|2372.8|2370.1|2370.7|2368.2|0
1768474000000|2026-01-15 10:46:40|2371.6|2370.1|2373.5|2369.5|2373.7|2371.3|2371.6|2369.4|1
1768474010000|2026-01-15 10:46:50|2373.6|2369.6|2371.8|2370.3|2373.6|2370.5|2371.8|2369|0
1768474020000|2026-01-15 10:47:00|2371.7|2370.2|2371.7|2370.2|2372.8|2370.4|2371.6|2368.8|0
1768474030000|2026-01-15 10:47:10|2371.1|2369.6|2372.5|2371|2373.8|2371|2371.1|2369.6|4
1768474040000|2026-01-15 10:47:20|2373.8|2369.8|2371.7|2370.2|2373.8|2370.6|2371.5|2368.9|2
1768474050000|2026-01-15 10:47:30|2371.3|2369.8|2370.3|2368.8|2371.3|2369.8|2370.2|2368.7|3
1768474060000|2026-01-15 10:47:40|2370.2|2368.7|2371.7|2367.7|2371.7|2368.8|2369.3|2366.4|2
1768474070000|2026-01-15 10:47:50|2371.8|2367.8|2368.9|2367.4|2371.8|2367.8|2368.9|2365.1|6
1768474080000|2026-01-15 10:48:00|2369|2367.5|2369.6|2365.6|2370.1|2367.5|2368.5|2365.6|0
1768474090000|2026-01-15 10:48:10|2368.4|2366.9|2368.1|2366.6|2368.5|2367|2368|2366.5|0
1768474100000|2026-01-15 10:48:20|2368.2|2366.7|2368.1|2366.6|2369|2366.7|2367.7|2364.9|0
1768474110000|2026-01-15 10:48:30|2368|2366.5|2369.3|2367.8|2371.1|2368.3|2368|2366.5|1
1768474120000|2026-01-15 10:48:40|2369.4|2367.9|2369.1|2367.6|2369.4|2367.9|2369.1|2367.6|1
1768474130000|2026-01-15 10:48:50|2369|2367.5|2369.3|2367.8|2369.3|2367.8|2369|2367.5|1
1768474140000|2026-01-15 10:49:00|2370|2368.5|2370.7|2369.2|2371.8|2369.2|2369.5|2367.4|1
1768474150000|2026-01-15 10:49:10|2372.2|2368.2|2370.8|2369.3|2372.9|2370|2370.6|2368|3
1768474160000|2026-01-15 10:49:20|2372.2|2368.2|2370.7|2369.2|2372.9|2369.9|2370.7|2368.2|1
1768474170000|2026-01-15 10:49:30|2372.9|2368.9|2373.1|2369.1|2373.1|2370.2|2371.7|2368.9|1
1768474180000|2026-01-15 10:49:40|2373|2369|2374.5|2370.5|2374.5|2371.2|2371.9|2369|2
1768474190000|2026-01-15 10:49:50|2373.9|2369.9|2372.5|2371|2373.9|2371|2372.5|2369.8|2
1768474200000|2026-01-15 10:50:00|2372.4|2370.9|2372.4|2370.9|2372.5|2371|2372.3|2370.8|0
1768474210000|2026-01-15 10:50:10|2372.2|2370.7|2372.2|2370.7|2372.2|2370.7|2372.2|2370.7|0
1768474220000|2026-01-15 10:50:20|2372|2370.5|2372.1|2370.6|2372.2|2370.7|2372|2370.5|2
1768474230000|2026-01-15 10:50:30|2372.2|2370.7|2372.2|2370.7|2372.2|2370.7|2372.2|2370.7|0
1768474240000|2026-01-15 10:50:40|2372.1|2370.6|2372.1|2370.6|2372.1|2370.6|2372|2370.5|0
1768474250000|2026-01-15 10:50:50|2371.8|2370.3|2370.9|2369.4|2371.8|2370.3|2370.7|2369.2|5
1768474260000|2026-01-15 10:51:00|2371.2|2369.7|2372.9|2371.4|2374|2371.4|2370.9|2369.4|5
1768474270000|2026-01-15 10:51:10|2373.8|2369.8|2374.5|2370.5|2374.5|2371.9|2372.9|2369.8|0
1768474280000|2026-01-15 10:51:20|2374.4|2370.4|2372.8|2371.3|2374.4|2371.4|2372.8|2370.4|0
1768474290000|2026-01-15 10:51:30|2372.9|2371.4|2373.5|2372|2373.5|2372|2372.9|2371.4|3
1768474300000|2026-01-15 10:51:40|2376.4|2372.4|2376.9|2372.9|2377.9|2374.7|2375.1|2372.2|4
1768474310000|2026-01-15 10:51:50|2377|2373|2377.1|2373.1|2377.1|2373.1|2377|2373|1
1768474320000|2026-01-15 10:52:00|2376|2374.5|2376.4|2374.9|2377|2375.1|2376|2373|1
1768474330000|2026-01-15 10:52:10|2376.5|2375|2378.3|2374.3|2378.4|2375.5|2376.4|2374.3|1
1768474340000|2026-01-15 10:52:20|2377.2|2375.7|2378.6|2374.6|2378.6|2375.7|2377.2|2374.6|0
1768474350000|2026-01-15 10:52:30|2379.1|2375.1|2378.9|2374.9|2379.1|2376.1|2377|2374.5|3
1768474360000|2026-01-15 10:52:40|2378.8|2374.8|2377.5|2376|2378.9|2376|2377.3|2374.8|0
1768474380000|2026-01-15 10:53:00|2377.4|2375.9|2377.5|2376|2377.6|2376.1|2377.4|2375.9|1
1768474390000|2026-01-15 10:53:10|2377.4|2375.9|2376.5|2372.5|2377.4|2375.9|2374.9|2371.2|8
1768474400000|2026-01-15 10:53:20|2376.3|2372.3|2375.1|2373.6|2376.3|2373.7|2375|2372|0
1768474410000|2026-01-15 10:53:30|2375.2|2373.7|2375.8|2374.3|2375.8|2374.3|2375.1|2373.6|4
1768474420000|2026-01-15 10:53:40|2375.5|2374|2375.5|2374|2375.5|2374|2375.5|2374|0
1768474430000|2026-01-15 10:53:50|2376.1|2374.6|2376.1|2374.6|2376.2|2374.7|2376.1|2374.6|2
1768474440000|2026-01-15 10:54:00|2376|2374.5|2375.9|2374.4|2376|2374.5|2375.9|2374.4|0
1768474470000|2026-01-15 10:54:30|2375.7|2374.2|2374.4|2372.9|2375.7|2374.2|2374.3|2372.8|3
1768474480000|2026-01-15 10:54:40|2374.3|2372.8|2374.5|2373|2374.5|2373|2374.1|2372.6|1
1768474490000|2026-01-15 10:54:50|2374.6|2373.1|2375.8|2374.3|2376|2374.5|2374|2371.7|6
1768474500000|2026-01-15 10:55:00|2377.3|2373.3|2376.6|2372.6|2377.3|2374.6|2375.8|2372.6|1
1768474510000|2026-01-15 10:55:10|2375.6|2374.1|2375|2371|2376.6|2374.8|2374.4|2371|2
1768474520000|2026-01-15 10:55:20|2374.9|2370.9|2374.6|2373.1|2376.1|2373.1|2373.9|2370.9|0
1768474530000|2026-01-15 10:55:30|2374.7|2373.2|2374.5|2373|2374.7|2373.2|2374.5|2373|2
1768474540000|2026-01-15 10:55:40|2374.6|2373.1|2374.4|2372.9|2375.4|2373.4|2374|2371|5
1768474550000|2026-01-15 10:55:50|2374.3|2372.8|2375.5|2371.5|2375.5|2372.8|2374|2371|0
1768474560000|2026-01-15 10:56:00|2374.4|2372.9|2374.9|2373.4|2374.9|2373.4|2374.2|2372.7|3
1768474570000|2026-01-15 10:56:10|2375.2|2373.7|2375.6|2374.1|2376.9|2374.1|2375.2|2372.9|3
1768474580000|2026-01-15 10:56:20|2375.5|2374|2376|2372|2376.1|2374|2374.5|2371.7|2
1768474590000|2026-01-15 10:56:30|2376.9|2372.9|2377.2|2373.2|2377.3|2373.3|2376.4|2372.4|1
1768474600000|2026-01-15 10:56:40|2377.1|2373.1|2375.3|2371.3|2377.1|2373.1|2374.5|2371.3|1
1768474610000|2026-01-15 10:56:50|2374.1|2372.6|2376.1|2372.1|2376.2|2373.4|2374.1|2371.5|0
1768474620000|2026-01-15 10:57:00|2376|2372|2375.5|2371.5|2376|2372.8|2374.3|2371.5|0
1768474630000|2026-01-15 10:57:10|2374|2372.5|2371.5|2370|2375.4|2372.7|2371.5|2370|3
1768474640000|2026-01-15 10:57:20|2371.4|2369.9|2370.2|2368.7|2371.4|2369.9|2370.2|2368.7|8
1768474650000|2026-01-15 10:57:30|2370.3|2368.8|2369.7|2368.2|2370.4|2368.9|2369.7|2368.2|3
1768474660000|2026-01-15 10:57:40|2369.9|2368.4|2370|2368.5|2370|2368.5|2369.7|2368.2|2
1768474670000|2026-01-15 10:57:50|2369.9|2368.4|2369.4|2367.9|2369.9|2368.4|2369.2|2367.7|2
1768474680000|2026-01-15 10:58:00|2369.5|2368|2369.5|2368|2369.5|2368|2369.5|2368|0
1768474690000|2026-01-15 10:58:10|2369.2|2367.7|2369.2|2367.7|2369.2|2367.7|2369.2|2367.7|0
1768474710000|2026-01-15 10:58:30|2369.5|2368|2369.9|2368.4|2369.9|2368.4|2369.5|2368|2
1768474720000|2026-01-15 10:58:40|2369.8|2368.3|2369.8|2368.3|2369.9|2368.4|2369.5|2368|0
1768474730000|2026-01-15 10:58:50|2369.9|2368.4|2369.4|2367.9|2370.4|2368.9|2369.4|2367.9|2
1768474740000|2026-01-15 10:59:00|2369.5|2368|2370|2368.5|2370|2368.5|2369.5|2368|0
1768474750000|2026-01-15 10:59:10|2371.2|2367.2|2371|2367|2371.2|2368.4|2369.6|2367|0
1768474760000|2026-01-15 10:59:20|2369.7|2368.2|2369.4|2367.9|2369.7|2368.2|2369.3|2367.8|1
1768474770000|2026-01-15 10:59:30|2371|2367|2369.4|2367.9|2371|2368|2369.4|2367|1
1768474780000|2026-01-15 10:59:40|2369.3|2367.8|2367.9|2366.4|2369.3|2367.8|2367.5|2366|1
1768474790000|2026-01-15 10:59:50|2368.6|2367.1|2368.6|2367.1|2368.7|2367.2|2368.5|2367|2
1768474800000|2026-01-15 11:00:00|2368.5|2367|2367.5|2366|2368.9|2367.1|2367.5|2364.8|2
1768474810000|2026-01-15 11:00:10|2367.1|2365.6|2367.9|2366.4|2368|2366.5|2366.5|2365|4
1768474820000|2026-01-15 11:00:20|2367.7|2366.2|2367.7|2366.2|2367.7|2366.2|2367.5|2366|3
1768474830000|2026-01-15 11:00:30|2367.8|2366.3|2370.3|2368.8|2370.3|2368.8|2367.7|2366.2|4
1768474840000|2026-01-15 11:00:40|2370.4|2368.9|2370.4|2368.9|2370.4|2368.9|2370.2|2368.7|0
1768474850000|2026-01-15 11:00:50|2370.2|2368.7|2370.8|2369.3|2370.8|2369.3|2370.1|2368.6|0
1768474870000|2026-01-15 11:01:10|2370.2|2368.7|2370.1|2368.6|2370.2|2368.7|2370|2368.5|4
1768474880000|2026-01-15 11:01:20|2369.8|2368.3|2369.6|2368.1|2370.7|2368.3|2369.2|2366.7|0
1768474890000|2026-01-15 11:01:30|2369.5|2368|2371|2367|2371.1|2368.2|2369.5|2366.5|0
1768474900000|2026-01-15 11:01:40|2370.7|2366.7|2370.8|2366.8|2370.8|2368.1|2369.6|2366.7|0
1768474910000|2026-01-15 11:01:50|2370.9|2366.9|2370.5|2366.5|2370.9|2366.9|2370.5|2366.5|0
1768474920000|2026-01-15 11:02:00|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.5|2366.5|0
1768474930000|2026-01-15 11:02:10|2369.5|2368|2370.5|2366.5|2371|2368.2|2369.5|2366.5|0
1768474940000|2026-01-15 11:02:20|2370.1|2366.1|2370.2|2366.2|2370.2|2366.2|2370.1|2366.1|0
1768474950000|2026-01-15 11:02:30|2368.8|2367.3|2370.1|2366.1|2370.1|2367.3|2368.8|2366.1|1
1768474960000|2026-01-15 11:02:40|2368.9|2367.4|2369|2367.5|2370.1|2367.5|2368.9|2366|0
1768474970000|2026-01-15 11:02:50|2368.9|2367.4|2369|2367.5|2369|2367.5|2368.9|2367.4|0
1768474980000|2026-01-15 11:03:00|2368.9|2367.4|2369.9|2365.9|2370|2367.4|2368.5|2365.1|0
1768474990000|2026-01-15 11:03:10|2369.6|2365.6|2368.7|2367.2|2369.6|2367.3|2368.5|2365.6|1
1768475000000|2026-01-15 11:03:20|2368.6|2367.1|2369.3|2365.3|2369.3|2367.1|2368.2|2365|1
1768475010000|2026-01-15 11:03:30|2368.1|2366.6|2368.1|2366.6|2369.3|2366.8|2368.1|2365.2|0
1768475020000|2026-01-15 11:03:40|2368.2|2366.7|2368|2366.5|2369.3|2366.7|2368|2365.3|0
1768475030000|2026-01-15 11:03:50|2368.1|2366.6|2367.2|2365.7|2369.3|2366.6|2366.6|2363.9|3
1768475040000|2026-01-15 11:04:00|2367.1|2365.6|2367.1|2365.6|2367.2|2365.7|2367.1|2365.6|0
1768475050000|2026-01-15 11:04:10|2367.2|2365.7|2367.3|2365.8|2369|2366.1|2367.2|2364.9|1
1768475060000|2026-01-15 11:04:20|2367.4|2365.9|2367.3|2365.8|2367.4|2365.9|2367.3|2365.8|0
1768475070000|2026-01-15 11:04:30|2367.4|2365.9|2367.6|2366.1|2368.8|2366.1|2367.4|2364.8|1
1768475080000|2026-01-15 11:04:40|2368.9|2364.9|2368.1|2366.6|2368.9|2367.2|2368|2364.9|1
1768475090000|2026-01-15 11:04:50|2368|2366.5|2368|2366.5|2368|2366.5|2368|2366.5|0
1768475100000|2026-01-15 11:05:00|2368.1|2366.6|2370.2|2366.2|2370.2|2367.2|2368.1|2366|1
1768475110000|2026-01-15 11:05:10|2370|2368.5|2369.8|2368.3|2370|2368.5|2369.8|2368.3|0
1768475120000|2026-01-15 11:05:20|2369.9|2368.4|2370.1|2368.6|2370.1|2368.6|2369.8|2368.3|1
1768475130000|2026-01-15 11:05:30|2370.5|2369|2370.5|2369|2370.5|2369|2370.5|2369|1
1768475140000|2026-01-15 11:05:40|2370.4|2368.9|2370.4|2368.9|2370.4|2368.9|2370.3|2368.8|0
1768475150000|2026-01-15 11:05:50|2370.5|2369|2371.1|2369.6|2371.2|2369.7|2370.5|2369|0
1768475160000|2026-01-15 11:06:00|2371.2|2369.7|2372.4|2370.9|2373.9|2370.9|2371.2|2369.7|0
1768475190000|2026-01-15 11:06:30|2372.2|2370.7|2373.5|2372|2373.5|2372|2372.2|2370.7|3
1768475200000|2026-01-15 11:06:40|2373.6|2372.1|2373.6|2372.1|2373.6|2372.1|2373.6|2372.1|1
1768475210000|2026-01-15 11:06:50|2373.7|2372.2|2375.3|2371.3|2375.3|2372.3|2373.7|2371.2|1
1768475220000|2026-01-15 11:07:00|2373.7|2372.2|2373.6|2372.1|2373.7|2372.2|2373.5|2372|0
1768475230000|2026-01-15 11:07:10|2373.7|2372.2|2373.6|2372.1|2373.7|2372.2|2373.6|2372.1|0
1768475240000|2026-01-15 11:07:20|2373.7|2372.2|2375.3|2371.3|2375.4|2372.8|2373.6|2371.3|5
1768475250000|2026-01-15 11:07:30|2373.8|2372.3|2375.1|2371.1|2375.1|2372.3|2373.7|2371.1|0
1768475260000|2026-01-15 11:07:40|2373.6|2372.1|2373.8|2372.3|2373.8|2372.3|2373.6|2372.1|1
1768475270000|2026-01-15 11:07:50|2373.6|2372.1|2373.7|2372.2|2373.7|2372.2|2373.6|2372.1|0
1768475280000|2026-01-15 11:08:00|2373.8|2372.3|2374.3|2372.8|2374.4|2372.9|2373.8|2372.3|0
1768475290000|2026-01-15 11:08:10|2374.4|2372.9|2374.3|2372.8|2374.4|2372.9|2374.3|2372.8|0
1768475300000|2026-01-15 11:08:20|2374.4|2372.9|2374.5|2373|2374.5|2373|2374.4|2372.9|0
1768475310000|2026-01-15 11:08:30|2374.7|2373.2|2374.4|2372.9|2375.9|2373.3|2374.4|2371.8|0
1768475320000|2026-01-15 11:08:40|2374.3|2372.8|2374.3|2372.8|2374.4|2372.9|2374.3|2372.8|0
1768475330000|2026-01-15 11:08:50|2374.1|2372.6|2374.2|2372.7|2374.3|2372.8|2374.1|2372.6|0
1768475340000|2026-01-15 11:09:00|2374.3|2372.8|2374.6|2373.1|2374.6|2373.1|2374.3|2372.8|1
1768475350000|2026-01-15 11:09:10|2374.7|2373.2|2374.6|2373.1|2374.7|2373.2|2374.6|2373.1|2
1768475360000|2026-01-15 11:09:20|2374.5|2373|2374.5|2373|2374.9|2373.4|2374.2|2372.7|4
1768475370000|2026-01-15 11:09:30|2374.6|2373.1|2374.5|2373|2374.6|2373.1|2374.4|2372.9|0
1768475380000|2026-01-15 11:09:40|2374.1|2372.6|2376.5|2372.5|2376.6|2375.1|2374.1|2372.5|5
1768475390000|2026-01-15 11:09:50|2374.7|2373.2|2373.6|2372.1|2375.9|2373.3|2373.6|2371.5|1
1768475400000|2026-01-15 11:10:00|2373.8|2372.3|2373.6|2372.1|2373.8|2372.3|2373.6|2372.1|1
1768475410000|2026-01-15 11:10:10|2373.8|2372.3|2372.5|2371|2373.8|2372.3|2372.2|2370.7|3
1768475420000|2026-01-15 11:10:20|2372.6|2371.1|2372.5|2371|2372.6|2371.1|2372.5|2371|0
1768475430000|2026-01-15 11:10:30|2372.3|2370.8|2372.6|2371.1|2372.6|2371.1|2372.3|2370.8|0
1768475440000|2026-01-15 11:10:40|2372.3|2370.8|2372.7|2371.2|2372.7|2371.2|2372.3|2370.8|2
1768475450000|2026-01-15 11:10:50|2374.1|2370.1|2373.2|2371.7|2374.1|2371.7|2372.9|2370.1|1
1768475460000|2026-01-15 11:11:00|2373|2371.5|2374.5|2370.5|2374.5|2372|2373|2370.5|0
1768475470000|2026-01-15 11:11:10|2375.3|2371.3|2374.5|2373|2376|2373.1|2374.1|2371.3|0
1768475480000|2026-01-15 11:11:20|2374.8|2373.3|2374.6|2373.1|2375.9|2373.3|2374.4|2371.5|0
1768475490000|2026-01-15 11:11:30|2374.7|2373.2|2372.3|2370.8|2374.7|2373.2|2372|2370.5|3
1768475500000|2026-01-15 11:11:40|2372.4|2370.9|2372.4|2370.9|2372.4|2370.9|2372.3|2370.8|0
1768475510000|2026-01-15 11:11:50|2373.2|2371.7|2373.4|2371.9|2373.4|2371.9|2373.2|2371.7|3
1768475520000|2026-01-15 11:12:00|2373.3|2371.8|2374.2|2372.7|2375.3|2372.7|2373.3|2371.3|3
1768475530000|2026-01-15 11:12:10|2374.3|2372.8|2374.5|2373|2374.5|2373|2374.3|2372.8|0
1768475540000|2026-01-15 11:12:20|2374.6|2373.1|2374.4|2372.9|2376.8|2373.4|2374.4|2371.9|0
1768475550000|2026-01-15 11:12:30|2374.8|2373.3|2374.8|2373.3|2374.8|2373.3|2374.8|2373.3|0
1768475560000|2026-01-15 11:12:40|2374.7|2373.2|2375.2|2373.7|2375.2|2373.7|2374.7|2373.2|0
1768475570000|2026-01-15 11:12:50|2375.1|2373.6|2375.1|2373.6|2375.1|2373.6|2375.1|2373.6|0
1768475580000|2026-01-15 11:13:00|2375.2|2373.7|2377.8|2373.8|2377.8|2375.2|2375.1|2373.5|1
1768475590000|2026-01-15 11:13:10|2377.9|2373.9|2378.4|2374.4|2378.4|2374.4|2377.9|2373.9|0
1768475600000|2026-01-15 11:13:20|2378.5|2374.5|2377.6|2373.6|2378.5|2375.9|2376.5|2373.5|2
1768475610000|2026-01-15 11:13:30|2376.5|2375|2378.5|2374.5|2378.5|2375|2376.5|2373.9|0
1768475620000|2026-01-15 11:13:40|2378.4|2374.4|2378.1|2376.6|2379.1|2376.6|2377.1|2374.4|0
1768475630000|2026-01-15 11:13:50|2378|2376.5|2379.1|2375.1|2379.1|2376.6|2378|2375|0
1768475640000|2026-01-15 11:14:00|2379|2375|2378.5|2374.5|2379|2375|2378.5|2374.5|0
1768475650000|2026-01-15 11:14:10|2378.7|2374.7|2376.6|2375.1|2378.7|2375.1|2376.6|2373.9|1
1768475660000|2026-01-15 11:14:20|2376.5|2375|2378.5|2374.5|2378.6|2375.5|2376.5|2374.5|2
1768475670000|2026-01-15 11:14:30|2377.2|2375.7|2375.9|2374.4|2377.2|2375.7|2375.7|2372.7|2
1768475680000|2026-01-15 11:14:40|2376|2374.5|2377|2375.5|2377|2375.5|2376|2374.5|1
1768475690000|2026-01-15 11:14:50|2377.7|2373.7|2375.7|2374.2|2377.7|2374.6|2375.6|2373.3|1
1768475700000|2026-01-15 11:15:00|2378.1|2374.1|2377.9|2373.9|2378.3|2374.8|2376.1|2373.7|1
1768475710000|2026-01-15 11:15:10|2376.4|2374.9|2374.1|2372.6|2376.4|2374.9|2374|2372.5|2
1768475720000|2026-01-15 11:15:20|2374|2372.5|2374.1|2372.6|2374.3|2372.8|2374|2372.5|0
1768475730000|2026-01-15 11:15:30|2374.3|2372.8|2374.2|2372.7|2374.4|2372.9|2374.1|2372.6|1
1768475750000|2026-01-15 11:15:50|2374.4|2372.9|2375.3|2371.3|2375.6|2373.1|2374|2371.3|4
1768475760000|2026-01-15 11:16:00|2374|2372.5|2374.4|2370.4|2375.4|2372.6|2373.5|2370.4|0
1768475770000|2026-01-15 11:16:10|2374.3|2370.3|2374.4|2370.4|2374.5|2370.5|2374.3|2370.3|0
1768475780000|2026-01-15 11:16:20|2374.3|2370.3|2372.8|2371.3|2374.3|2371.5|2372.8|2370.1|0
1768475790000|2026-01-15 11:16:30|2372.9|2371.4|2372.8|2371.3|2374.3|2371.4|2372.8|2370.1|0
1768475800000|2026-01-15 11:16:40|2372.7|2371.2|2372.8|2371.3|2372.8|2371.3|2372.7|2371.2|0
1768475810000|2026-01-15 11:16:50|2372.7|2371.2|2372.9|2371.4|2372.9|2371.4|2372.7|2371.2|0
1768475820000|2026-01-15 11:17:00|2372.8|2371.3|2372.7|2371.2|2372.8|2371.3|2372.7|2371.2|0
1768475830000|2026-01-15 11:17:10|2372.6|2371.1|2372.1|2370.6|2373.5|2371.1|2372|2369.4|0
1768475840000|2026-01-15 11:17:20|2372|2370.5|2371.9|2370.4|2372.1|2370.6|2371.9|2370.4|0
1768475850000|2026-01-15 11:17:30|2372|2370.5|2371.8|2370.3|2372|2370.5|2371.8|2370.3|0
1768475860000|2026-01-15 11:17:40|2372.1|2370.6|2372.2|2370.7|2372.7|2371.2|2372.1|2370.6|4
1768475870000|2026-01-15 11:17:50|2372.1|2370.6|2371.9|2370.4|2373|2370.6|2371.9|2369|0
1768475880000|2026-01-15 11:18:00|2371.8|2370.3|2371.6|2370.1|2371.8|2370.3|2371.1|2369.6|1
1768475890000|2026-01-15 11:18:10|2371.5|2370|2371.5|2370|2371.5|2370|2371.5|2370|1
1768475900000|2026-01-15 11:18:20|2372.1|2370.6|2372.1|2370.6|2372.1|2370.6|2372.1|2370.6|2
1768475910000|2026-01-15 11:18:30|2371.8|2370.3|2371.4|2369.9|2371.9|2370.4|2371.4|2369.9|1
1768475920000|2026-01-15 11:18:40|2371.2|2369.7|2371.3|2369.8|2371.3|2369.8|2371.2|2369.7|0
1768475930000|2026-01-15 11:18:50|2371.5|2370|2370.8|2369.3|2371.8|2370.3|2370.7|2369.2|2
1768475950000|2026-01-15 11:19:10|2371|2369.5|2368.9|2367.4|2371.2|2369.7|2368.9|2367.4|4
1768475960000|2026-01-15 11:19:20|2369|2367.5|2369.1|2367.6|2369.2|2367.7|2369|2367.5|0
1768475970000|2026-01-15 11:19:30|2369|2367.5|2368.7|2367.2|2369.3|2367.8|2367.4|2364.7|4
1768475980000|2026-01-15 11:19:40|2369.8|2365.8|2368.8|2367.3|2369.8|2367.4|2368.7|2365.8|0
1768475990000|2026-01-15 11:19:50|2369|2367.5|2369.1|2367.6|2369.3|2367.8|2368.9|2367.4|1
1768476000000|2026-01-15 11:20:00|2370.6|2366.6|2369.3|2367.8|2370.6|2367.8|2369|2366.6|1
1768476010000|2026-01-15 11:20:10|2369.4|2367.9|2371.7|2367.7|2371.7|2368.7|2369.4|2367.2|1
1768476020000|2026-01-15 11:20:20|2370.7|2369.2|2372.4|2368.4|2372.6|2369.9|2370.7|2368.2|0
1768476030000|2026-01-15 11:20:30|2371.2|2369.7|2371|2369.5|2372.6|2369.7|2370.9|2368.6|0
1768476040000|2026-01-15 11:20:40|2370.9|2369.4|2372.2|2368.2|2372.9|2370.5|2370.9|2368.2|1
1768476050000|2026-01-15 11:20:50|2372.5|2368.5|2372.5|2368.5|2372.7|2370|2371.3|2368.3|0
1768476060000|2026-01-15 11:21:00|2372.4|2368.4|2372.4|2368.4|2372.4|2369.5|2370.9|2368.3|0
1768476070000|2026-01-15 11:21:10|2370.9|2369.4|2371.1|2369.6|2371.1|2369.6|2370.9|2369.4|0
1768476080000|2026-01-15 11:21:20|2371.3|2369.8|2371.6|2370.1|2371.6|2370.1|2371.3|2369.8|0
1768476090000|2026-01-15 11:21:30|2372|2370.5|2372|2370.5|2372|2370.5|2371.9|2370.4|1
1768476100000|2026-01-15 11:21:40|2371.9|2370.4|2372|2370.5|2372|2370.5|2371.9|2370.4|0
1768476110000|2026-01-15 11:21:50|2371.9|2370.4|2371.8|2370.3|2371.9|2370.4|2371.8|2370.3|0
1768476120000|2026-01-15 11:22:00|2371.9|2370.4|2372.1|2370.6|2372.1|2370.6|2371.7|2370.2|1
1768476130000|2026-01-15 11:22:10|2372|2370.5|2372.1|2370.6|2372.1|2370.6|2372|2370.5|0
1768476140000|2026-01-15 11:22:20|2372|2370.5|2372.1|2370.6|2372.1|2370.6|2372|2370.5|0
1768476150000|2026-01-15 11:22:30|2372.2|2370.7|2372.4|2370.9|2372.4|2370.9|2372.2|2370.7|0
1768476160000|2026-01-15 11:22:40|2374.5|2370.5|2373.3|2371.8|2374.5|2371.8|2372.9|2370.5|1
1768476180000|2026-01-15 11:23:00|2374.3|2370.3|2374.3|2370.3|2374.4|2370.4|2374.3|2370.3|1
1768476190000|2026-01-15 11:23:10|2374.1|2370.1|2374.1|2370.1|2374.2|2371.5|2373|2370.1|0
1768476200000|2026-01-15 11:23:20|2374.2|2370.2|2373.9|2369.9|2374.2|2370.2|2373.9|2369.9|0
1768476210000|2026-01-15 11:23:30|2374|2370|2374.3|2370.3|2374.3|2370.3|2373.6|2369.6|0
1768476220000|2026-01-15 11:23:40|2373|2371.5|2373.6|2369.6|2374.4|2371.5|2372.6|2369.6|0
1768476230000|2026-01-15 11:23:50|2373.7|2369.7|2373.1|2371.6|2373.7|2371.6|2373.1|2369.6|3
1768476240000|2026-01-15 11:24:00|2373|2371.5|2374|2370|2374.1|2371.5|2373|2370|0
1768476250000|2026-01-15 11:24:10|2373.9|2369.9|2374|2370|2374|2371.3|2372.1|2369.6|1
1768476260000|2026-01-15 11:24:20|2372.8|2371.3|2373.9|2369.9|2374|2371.4|2372.8|2369.9|0
1768476270000|2026-01-15 11:24:30|2374|2370|2374|2370|2374|2371.4|2372.9|2370|0
1768476280000|2026-01-15 11:24:40|2372.4|2370.9|2373.4|2371.9|2374.4|2371.9|2372.4|2370.4|2
1768476290000|2026-01-15 11:24:50|2374.3|2370.3|2373|2371.5|2374.4|2371.5|2373|2370|0
1768476300000|2026-01-15 11:25:00|2375.4|2371.4|2375.4|2371.4|2375.4|2373|2374.2|2371.4|3
1768476320000|2026-01-15 11:25:20|2374.4|2372.9|2374.4|2372.9|2374.4|2372.9|2374.4|2372.9|0
1768476330000|2026-01-15 11:25:30|2375.4|2371.4|2375.4|2371.4|2375.4|2371.4|2375.4|2371.4|2
1768476340000|2026-01-15 11:25:40|2374.4|2372.9|2376.3|2372.3|2376.5|2373.1|2374.4|2372|1
1768476350000|2026-01-15 11:25:50|2376.2|2372.2|2376.2|2372.2|2376.2|2373.3|2374.8|2372|1
1768476360000|2026-01-15 11:26:00|2376.3|2372.3|2374.9|2373.4|2376.8|2373.4|2374.9|2372.3|1
1768476370000|2026-01-15 11:26:10|2375.1|2373.6|2377.1|2373.1|2377.1|2373.6|2375|2372.5|0
1768476380000|2026-01-15 11:26:20|2377.2|2373.2|2377.2|2373.2|2377.3|2374.2|2375.7|2373.1|0
1768476390000|2026-01-15 11:26:30|2377.1|2373.1|2377.2|2373.2|2377.2|2373.2|2377.1|2373.1|0
1768476400000|2026-01-15 11:26:40|2377.4|2373.4|2377.2|2373.2|2377.5|2373.5|2377.2|2373.2|3
1768476410000|2026-01-15 11:26:50|2379.7|2375.7|2377|2375.5|2379.7|2375.9|2376.9|2374.1|4
1768476420000|2026-01-15 11:27:00|2377.2|2375.7|2379.3|2375.3|2379.3|2376.4|2377.2|2375.1|5
1768476430000|2026-01-15 11:27:10|2379.8|2375.8|2378.9|2377.4|2380.1|2377.4|2378.7|2375.7|6
1768476440000|2026-01-15 11:27:20|2380|2376|2380|2376|2380.6|2378|2378.9|2376|3
1768476450000|2026-01-15 11:27:30|2379.9|2375.9|2379.6|2375.6|2380|2376|2379.6|2375.6|0
1768476460000|2026-01-15 11:27:40|2379.3|2375.3|2379.5|2375.5|2379.8|2377.1|2378.6|2375.3|1
1768476470000|2026-01-15 11:27:50|2379.6|2375.6|2378.7|2377.2|2379.6|2377.2|2378.5|2375.6|0
1768476490000|2026-01-15 11:28:10|2379.6|2375.6|2379.9|2375.9|2380|2376|2379.6|2375.6|2
1768476500000|2026-01-15 11:28:20|2380|2376|2379.9|2375.9|2380|2377.9|2378.9|2375.9|4
1768476510000|2026-01-15 11:28:30|2379.7|2375.7|2378.5|2377|2379.8|2377.8|2378.4|2375.7|2
1768476520000|2026-01-15 11:28:40|2378.4|2376.9|2379.8|2375.8|2379.8|2376.9|2378.4|2375.8|0
1768476530000|2026-01-15 11:28:50|2378.1|2376.6|2378|2376.5|2379|2376.6|2378|2375|1
1768476540000|2026-01-15 11:29:00|2377.9|2376.4|2377.9|2376.4|2377.9|2376.4|2377.6|2376.1|1
1768476550000|2026-01-15 11:29:10|2378.7|2377.2|2379|2377.5|2379|2377.5|2378.7|2377.2|2
1768476560000|2026-01-15 11:29:20|2378.9|2377.4|2378.8|2377.3|2378.9|2377.4|2378.8|2377.3|0
1768476570000|2026-01-15 11:29:30|2378.9|2377.4|2378.9|2377.4|2378.9|2377.4|2378.9|2377.4|0
1768476580000|2026-01-15 11:29:40|2378.8|2377.3|2378.9|2377.4|2378.9|2377.4|2378.7|2377.2|1
1768476590000|2026-01-15 11:29:50|2379|2377.5|2380.9|2376.9|2381|2378.4|2379|2376.8|1
1768476600000|2026-01-15 11:30:00|2379.7|2378.2|2378.7|2377.2|2380.9|2378.2|2378.7|2376.9|1
1768476610000|2026-01-15 11:30:10|2378.4|2376.9|2377.5|2373.5|2378.4|2376.9|2376.6|2373.5|5
1768476620000|2026-01-15 11:30:20|2377.3|2373.3|2375.9|2374.4|2377.5|2375|2375.9|2373.3|1
1768476630000|2026-01-15 11:30:30|2376|2374.5|2375.9|2374.4|2376|2374.5|2375.9|2374.4|0
1768476640000|2026-01-15 11:30:40|2376.9|2372.9|2376|2374.5|2376.9|2374.6|2375.7|2372.9|0
1768476650000|2026-01-15 11:30:50|2375.9|2374.4|2375.9|2374.4|2375.9|2374.4|2375.9|2374.4|0
1768476660000|2026-01-15 11:31:00|2376.1|2374.6|2375.9|2374.4|2376.1|2374.6|2375.9|2374.4|0
1768476670000|2026-01-15 11:31:10|2375.8|2374.3|2375.4|2373.9|2376.9|2374.4|2375.4|2372.9|0
1768476680000|2026-01-15 11:31:20|2375|2373.5|2375|2373.5|2375|2373.5|2375|2373.5|1
1768476690000|2026-01-15 11:31:30|2375.1|2373.6|2376.1|2374.6|2376.1|2374.6|2375.1|2373.6|5
1768476700000|2026-01-15 11:31:40|2376|2374.5|2376.9|2375.4|2376.9|2375.4|2375.9|2374.4|9
1768476710000|2026-01-15 11:31:50|2377.1|2375.6|2377.2|2375.7|2378.3|2375.7|2376.8|2374.2|0
1768476720000|2026-01-15 11:32:00|2377.3|2375.8|2377.2|2375.7|2377.3|2375.8|2377.2|2375.7|0
1768476730000|2026-01-15 11:32:10|2377.5|2376|2378|2376.5|2379.2|2376.8|2377.5|2375.2|1
1768476740000|2026-01-15 11:32:20|2377.5|2376|2377.6|2376.1|2377.6|2376.1|2377.5|2376|1
1768476750000|2026-01-15 11:32:30|2377.3|2375.8|2378.6|2374.6|2378.6|2376|2376.3|2374.6|5
1768476760000|2026-01-15 11:32:40|2378.8|2374.8|2378.9|2374.9|2378.9|2376.3|2377.6|2374.8|1
1768476770000|2026-01-15 11:32:50|2377.6|2376.1|2378.8|2374.8|2378.8|2376.1|2377.6|2374.8|0
1768476780000|2026-01-15 11:33:00|2377.3|2375.8|2376.6|2375.1|2378.8|2375.8|2376.6|2373.9|0
1768476790000|2026-01-15 11:33:10|2376.5|2375|2378|2374|2378.3|2375.1|2376.5|2374|0
1768476800000|2026-01-15 11:33:20|2378.1|2374.1|2377.8|2373.8|2378.1|2374.1|2377.6|2373.6|0
1768476810000|2026-01-15 11:33:30|2378.4|2374.4|2378.3|2374.3|2378.4|2374.4|2378.3|2374.3|0
1768476820000|2026-01-15 11:33:40|2378.4|2374.4|2378.4|2374.4|2378.5|2374.5|2378.4|2374.4|0
1768476830000|2026-01-15 11:33:50|2378.2|2374.2|2378.4|2374.4|2378.7|2374.7|2378.2|2374.2|0
1768476840000|2026-01-15 11:34:00|2378.7|2374.7|2379.1|2375.1|2379.1|2375.1|2378.7|2374.7|0
1768476850000|2026-01-15 11:34:10|2380|2376|2380.6|2376.6|2380.8|2376.8|2380|2376|10
1768476860000|2026-01-15 11:34:20|2380.7|2376.7|2379.8|2378.3|2380.8|2378.3|2379.6|2376.7|0
1768476870000|2026-01-15 11:34:30|2379.7|2378.2|2379.7|2378.2|2379.8|2378.3|2379.7|2378.2|0
1768476880000|2026-01-15 11:34:40|2379.8|2378.3|2384.3|2382.8|2387.9|2383.9|2379.8|2378.3|31
1768476890000|2026-01-15 11:34:50|2384.4|2380.4|2384|2380|2384.4|2381.5|2382.9|2380|6
1768476900000|2026-01-15 11:35:00|2382.8|2381.3|2382|2380.5|2384|2381.4|2381.5|2378.8|2
1768476910000|2026-01-15 11:35:10|2381.5|2380|2382.2|2380.7|2383.3|2380.7|2381.5|2379.2|8
1768476920000|2026-01-15 11:35:20|2382.5|2381|2382.7|2378.7|2383|2381.3|2382.5|2378.7|5
1768476930000|2026-01-15 11:35:30|2383.2|2379.2|2383.3|2379.3|2383.3|2380.7|2382.2|2379.2|4
1768476940000|2026-01-15 11:35:40|2382.3|2380.8|2385.7|2381.7|2386.1|2382.1|2382.3|2380.7|1
1768476950000|2026-01-15 11:35:50|2385.6|2381.6|2385.3|2381.3|2385.7|2381.7|2385.2|2381.2|0
1768476960000|2026-01-15 11:36:00|2385|2381|2384.7|2380.7|2385|2381.4|2382.9|2380.2|1
1768476970000|2026-01-15 11:36:10|2384.6|2380.6|2383.2|2379.2|2384.6|2381.4|2382.8|2379.2|2
1768476980000|2026-01-15 11:36:20|2383.3|2379.3|2384.4|2382.9|2384.4|2382.9|2383|2379|8
1768476990000|2026-01-15 11:36:30|2385.7|2381.7|2385.7|2381.7|2385.8|2382.9|2384.4|2381.6|0
1768477000000|2026-01-15 11:36:40|2385.6|2381.6|2385.6|2381.6|2385.7|2381.7|2385.5|2381.5|0
1768477010000|2026-01-15 11:36:50|2385.7|2381.7|2384.1|2382.6|2385.7|2382.6|2384.1|2381.7|3
1768477020000|2026-01-15 11:37:00|2384.7|2383.2|2384.3|2382.8|2385.7|2383.2|2384.3|2381.6|1
1768477030000|2026-01-15 11:37:10|2384.2|2382.7|2384.1|2380.1|2384.2|2382.7|2383.9|2379.9|2
1768477040000|2026-01-15 11:37:20|2384|2380|2383.2|2379.2|2384.1|2380.1|2383.2|2379.2|0
1768477050000|2026-01-15 11:37:30|2383.1|2379.1|2382.3|2378.3|2383.1|2379.1|2382.3|2378.3|0
1768477060000|2026-01-15 11:37:40|2382.5|2378.5|2382.9|2378.9|2382.9|2378.9|2380.1|2378.3|1
1768477070000|2026-01-15 11:37:50|2383|2379|2384.3|2380.3|2384.3|2380.8|2382.2|2379|1
1768477090000|2026-01-15 11:38:10|2384.1|2380.1|2384.2|2380.2|2384.2|2380.2|2383.9|2379.9|1
1768477100000|2026-01-15 11:38:20|2384.4|2380.4|2384.7|2380.7|2384.7|2380.7|2384.2|2380.2|1
1768477110000|2026-01-15 11:38:30|2384.6|2380.6|2384.6|2380.6|2384.7|2380.7|2384.4|2380.4|0
1768477120000|2026-01-15 11:38:40|2384.5|2380.5|2384.2|2380.2|2384.5|2380.5|2384.2|2380.2|0
1768477130000|2026-01-15 11:38:50|2384.5|2380.5|2384.4|2380.4|2384.5|2381.4|2382.9|2380.2|0
1768477140000|2026-01-15 11:39:00|2384.3|2380.3|2382.9|2381.4|2384.3|2381.4|2382.8|2380.2|0
1768477150000|2026-01-15 11:39:10|2382.8|2381.3|2382.7|2381.2|2382.8|2381.3|2382.7|2381.2|0
1768477160000|2026-01-15 11:39:20|2383.1|2379.1|2383.5|2379.5|2383.5|2379.5|2383|2379|3
1768477170000|2026-01-15 11:39:30|2383.4|2379.4|2382|2378|2383.4|2379.8|2381.2|2377.9|7
1768477180000|2026-01-15 11:39:40|2382.1|2378.1|2381.6|2377.6|2382.2|2378.2|2381.6|2377.6|0
1768477190000|2026-01-15 11:39:50|2380.2|2378.7|2380.2|2378.7|2380.3|2378.8|2380.2|2378.7|0
1768477200000|2026-01-15 11:40:00|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|3
1768477210000|2026-01-15 11:40:10|2380.5|2376.5|2379.4|2377.9|2380.6|2377.9|2379.4|2376.5|0
1768477220000|2026-01-15 11:40:20|2380.5|2376.5|2380.6|2376.6|2380.6|2376.6|2380.5|2376.5|0
1768477230000|2026-01-15 11:40:30|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|0
1768477240000|2026-01-15 11:40:40|2380.2|2376.2|2380.4|2376.4|2380.4|2377.7|2379.2|2376.2|1
1768477250000|2026-01-15 11:40:50|2379.2|2377.7|2381.7|2377.7|2381.8|2377.8|2379.2|2376.4|2
1768477260000|2026-01-15 11:41:00|2381.6|2377.6|2380.9|2376.9|2381.7|2379.3|2380.8|2376.9|29
1768477270000|2026-01-15 11:41:10|2381|2377|2378.9|2377.4|2381.2|2377.5|2378.9|2376.4|0
1768477280000|2026-01-15 11:41:20|2380|2376|2380|2376|2380|2376|2380|2376|26
1768477290000|2026-01-15 11:41:30|2378.9|2377.4|2380|2376|2380|2377.4|2378.3|2375.9|26
1768477300000|2026-01-15 11:41:40|2380.1|2376.1|2380|2376|2380.1|2376.1|2380|2376|0
1768477310000|2026-01-15 11:41:50|2378.9|2377.4|2380|2376|2380|2377.4|2378.5|2375.8|15
1768477320000|2026-01-15 11:42:00|2379.9|2375.9|2378.5|2377|2379.9|2377|2378.5|2375.8|0
1768477340000|2026-01-15 11:42:20|2379.9|2375.9|2377.4|2375.9|2379.9|2377|2377.4|2375.8|3
1768477350000|2026-01-15 11:42:30|||||||||2
1768477360000|2026-01-15 11:42:40|2376.5|2375|2376.1|2374.6|2378|2375|2376.1|2373.7|3
1768477370000|2026-01-15 11:42:50|2375.5|2374|2377.1|2373.1|2377.1|2374.2|2375.5|2372.7|5
1768477380000|2026-01-15 11:43:00|2375.9|2374.4|2376.7|2372.7|2377|2374.4|2375.7|2372.7|0
1768477390000|2026-01-15 11:43:10|2376.6|2372.6|2375.2|2373.7|2376.6|2373.7|2374.9|2372.1|2
1768477400000|2026-01-15 11:43:20|2376.1|2372.1|2374.9|2373.4|2376.1|2373.4|2374.8|2372.1|0
1768477410000|2026-01-15 11:43:30|2374.8|2373.3|2374.3|2372.8|2375.8|2373.4|2374.3|2371.5|0
1768477420000|2026-01-15 11:43:40|2374.4|2372.9|2374.7|2373.2|2375.2|2373.3|2374.1|2371.1|5
1768477430000|2026-01-15 11:43:50|2374.8|2373.3|2377.1|2373.1|2377.7|2373.7|2374.8|2373.1|2
1768477440000|2026-01-15 11:44:00|2376.8|2372.8|2376.5|2372.5|2376.8|2372.8|2376.5|2372.5|0
1768477450000|2026-01-15 11:44:10|2376.6|2372.6|2376.4|2372.4|2376.8|2372.8|2376.2|2372.2|0
1768477460000|2026-01-15 11:44:20|2376.7|2372.7|2376.8|2372.8|2376.8|2372.8|2376.4|2372.4|0
1768477470000|2026-01-15 11:44:30|2376.7|2372.7|2375.9|2371.9|2376.7|2372.7|2375.9|2371.9|0
1768477480000|2026-01-15 11:44:40|2375.5|2371.5|2375.3|2371.3|2375.7|2371.7|2375.3|2371.3|0
1768477490000|2026-01-15 11:44:50|2375.1|2371.1|2373.4|2371.9|2375.1|2372|2373.4|2370.8|0
1768477500000|2026-01-15 11:45:00|2376.2|2372.2|2375.8|2371.8|2376.2|2373.3|2374.8|2371.8|5
1768477510000|2026-01-15 11:45:10|2374.6|2373.1|2376.1|2372.1|2376.1|2373.8|2374.5|2371.8|1
1768477520000|2026-01-15 11:45:20|2376|2372|2374.9|2370.9|2376|2372|2374.9|2370.9|2
1768477530000|2026-01-15 11:45:30|2375.1|2371.1|2374.9|2370.9|2375.1|2371.1|2374.9|2370.9|0
1768477540000|2026-01-15 11:45:40|2374.2|2370.2|2374.3|2370.3|2374.6|2370.6|2374.2|2370.2|2
1768477550000|2026-01-15 11:45:50|2373.3|2371.8|2374.7|2370.7|2374.7|2372|2373.2|2370.7|0
1768477560000|2026-01-15 11:46:00|2373.4|2371.9|2373.4|2371.9|2374.7|2371.9|2373.4|2370.7|0
1768477570000|2026-01-15 11:46:10|2373.2|2371.7|2372|2370.5|2373.7|2371.7|2372|2369.3|1
1768477580000|2026-01-15 11:46:20|2372.1|2370.6|2372.1|2370.6|2372.1|2370.6|2372.1|2370.6|0
1768477590000|2026-01-15 11:46:30|2373.8|2372.3|2374.7|2370.7|2374.7|2372.3|2373.5|2370.6|2
1768477600000|2026-01-15 11:46:40|2373.5|2372|2374.7|2370.7|2374.7|2372.2|2373.5|2370.6|0
1768477610000|2026-01-15 11:46:50|2373.5|2372|2373.5|2372|2373.7|2372.2|2373.5|2372|0
1768477620000|2026-01-15 11:47:00|2373.6|2372.1|2373.6|2372.1|2374.6|2372.4|2373.4|2370.5|1
1768477630000|2026-01-15 11:47:10|2373.7|2372.2|2375.4|2371.4|2375.4|2372.4|2373.7|2371.2|3
1768477640000|2026-01-15 11:47:20|2374.6|2373.1|2374.6|2373.1|2374.6|2373.1|2374.6|2373.1|0
1768477650000|2026-01-15 11:47:30|2376.8|2372.8|2374.7|2373.2|2376.8|2373.2|2374.7|2372.7|1
1768477660000|2026-01-15 11:47:40|2375.3|2373.8|2376|2372|2376.3|2373.8|2374.6|2371.7|5
1768477670000|2026-01-15 11:47:50|2376.2|2372.2|2376.5|2372.5|2376.7|2372.7|2376.2|2372.2|2
1768477680000|2026-01-15 11:48:00|2376.4|2372.4|2375.7|2374.2|2376.7|2374.2|2375.6|2372|0
1768477690000|2026-01-15 11:48:10|2375.8|2374.3|2378.3|2374.3|2378.3|2374.4|2375.8|2373.4|1
1768477700000|2026-01-15 11:48:20|2378.2|2374.2|2377.9|2373.9|2378.2|2375.7|2377.2|2373.7|1
1768477710000|2026-01-15 11:48:30|2377.8|2373.8|2377.7|2373.7|2377.8|2373.8|2377.3|2373.3|0
1768477720000|2026-01-15 11:48:40|2377.8|2373.8|2377.4|2373.4|2377.8|2373.8|2377.4|2373.4|0
1768477730000|2026-01-15 11:48:50|2377|2373|2376.9|2372.9|2377.1|2373.1|2376.8|2372.8|0
1768477740000|2026-01-15 11:49:00|2376.8|2372.8|2375.4|2373.9|2376.9|2373.9|2375.4|2372.8|0
1768477750000|2026-01-15 11:49:10|2375.3|2373.8|2376.2|2372.2|2376.2|2373.8|2375.3|2371.6|1
1768477760000|2026-01-15 11:49:20|2376.1|2372.1|2376.3|2372.3|2376.4|2373.8|2375.1|2372.1|0
1768477770000|2026-01-15 11:49:30|2376.2|2372.2|2376.2|2372.2|2376.3|2373.7|2375.2|2372.2|0
1768477780000|2026-01-15 11:49:40|2376.3|2372.3|2378.1|2374.1|2378.1|2374.1|2375.1|2372.3|2
1768477790000|2026-01-15 11:49:50|2378|2374|2375.8|2374.3|2378|2374.3|2375.8|2373.5|0
1768477800000|2026-01-15 11:50:00|2375.7|2374.2|2378.1|2374.1|2378.1|2374.4|2375.7|2372.5|1
1768477810000|2026-01-15 11:50:10|2378|2374|2378.4|2374.4|2378.4|2374.4|2377.8|2373.8|0
1768477820000|2026-01-15 11:50:20|2378.5|2374.5|2377.1|2373.1|2378.8|2376.2|2377.1|2373.1|1
1768477830000|2026-01-15 11:50:30|2375.7|2374.2|2375.6|2374.1|2377.3|2374.2|2375.6|2373.1|0
1768477850000|2026-01-15 11:50:50|2375.9|2374.4|2378|2374|2378|2374.4|2375.9|2373.8|2
1768477860000|2026-01-15 11:51:00|2376.6|2375.1|2378|2374|2378|2375.2|2376.6|2374|0
1768477870000|2026-01-15 11:51:10|2376.8|2375.3|2377.1|2375.6|2377.1|2375.6|2376.8|2375.3|0
1768477880000|2026-01-15 11:51:20|2377.2|2375.7|2376.1|2374.6|2377.3|2375.8|2376.1|2374.6|2
1768477890000|2026-01-15 11:51:30|2376.3|2374.8|2377|2375.5|2377|2375.5|2376.1|2374.6|1
1768477900000|2026-01-15 11:51:40|2377.2|2375.7|2377.8|2376.3|2377.8|2376.3|2377.2|2375.7|0
1768477910000|2026-01-15 11:51:50|2377.7|2376.2|2377.9|2376.4|2378.8|2376.6|2377.2|2374.8|0
1768477920000|2026-01-15 11:52:00|2377.8|2376.3|2378.4|2376.9|2378.4|2376.9|2377.8|2376.3|4
1768477930000|2026-01-15 11:52:10|2378.3|2376.8|2379.6|2375.6|2380|2377|2377.9|2375.6|2
1768477940000|2026-01-15 11:52:20|2379.5|2375.5|2378.4|2376.9|2379.9|2376.9|2378.3|2375.1|0
1768477950000|2026-01-15 11:52:30|2379.9|2375.9|2378.7|2374.7|2379.9|2377|2378.3|2374.7|1
1768477960000|2026-01-15 11:52:40|2378.6|2374.6|2378.5|2374.5|2378.8|2374.8|2378.2|2374.2|0
1768477970000|2026-01-15 11:52:50|2377.4|2375.9|2378.6|2374.6|2378.8|2375.9|2377.4|2374.5|0
1768477980000|2026-01-15 11:53:00|2378.8|2374.8|2377.1|2375.6|2378.8|2375.6|2377|2374.8|0
1768477990000|2026-01-15 11:53:10|2377|2375.5|2376.3|2372.3|2377.1|2375.6|2374.5|2371.9|5
1768478000000|2026-01-15 11:53:20|2376.2|2372.2|2375.8|2371.8|2376.2|2373|2374.3|2371.7|1
1768478010000|2026-01-15 11:53:30|2375.9|2371.9|2375.6|2374.1|2376.6|2374.1|2375.5|2371.8|1
1768478020000|2026-01-15 11:53:40|2375.7|2374.2|2375.2|2373.7|2376.7|2374.2|2375.2|2372.6|0
1768478030000|2026-01-15 11:53:50|2375.3|2373.8|2376.7|2372.7|2376.9|2373.8|2375.1|2372.5|3
1768478040000|2026-01-15 11:54:00|2376.5|2372.5|2377.1|2373.1|2377.1|2374.1|2375.1|2372.5|3
1768478050000|2026-01-15 11:54:10|2375.8|2374.3|2377|2373|2377.1|2374.3|2375.7|2372.9|2
1768478060000|2026-01-15 11:54:20|2376.9|2372.9|2375.9|2374.4|2377|2374.4|2375.6|2372.9|0
1768478070000|2026-01-15 11:54:30|2376|2374.5|2375.9|2374.4|2376|2374.5|2375.9|2374.4|0
1768478080000|2026-01-15 11:54:40|2376|2374.5|2376|2374.5|2376.1|2374.6|2376|2374.5|0
1768478090000|2026-01-15 11:54:50|2376.1|2374.6|2377.2|2375.7|2378.8|2375.8|2376.1|2374.2|10
1768478100000|2026-01-15 11:55:00|2377.4|2375.9|2378.8|2377.3|2380|2377.4|2377.3|2375.8|1
1768478110000|2026-01-15 11:55:10|2378.7|2377.2|2380.2|2376.2|2380.2|2377.3|2378.5|2376.2|3
1768478120000|2026-01-15 11:55:20|2379.1|2377.6|2381.8|2377.8|2381.8|2377.8|2379.1|2376.2|3
1768478130000|2026-01-15 11:55:30|2381.6|2377.6|2382.5|2378.5|2382.6|2379.8|2380.9|2377.6|4
1768478140000|2026-01-15 11:55:40|2381.3|2379.8|2382.5|2378.5|2382.5|2379.8|2380.8|2378.3|0
1768478150000|2026-01-15 11:55:50|2382.6|2378.6|2383.6|2379.6|2383.6|2380.1|2381.2|2378.4|3
1768478160000|2026-01-15 11:56:00|2383.3|2379.3|2383.1|2379.1|2383.4|2379.4|2382.6|2378.6|4
1768478170000|2026-01-15 11:56:10|2383|2379|2384.1|2380.1|2384.3|2380.3|2382.9|2378.9|2
1768478180000|2026-01-15 11:56:20|2384|2380|2384.2|2380.2|2384.2|2380.2|2384|2380|0
1768478190000|2026-01-15 11:56:30|2384.3|2380.3|2384.6|2380.6|2384.7|2380.7|2384.1|2380.1|0
1768478200000|2026-01-15 11:56:40|2384.7|2380.7|2384|2382.5|2384.9|2382.5|2384|2380.7|4
1768478210000|2026-01-15 11:56:50|2383.5|2379.5|2382.6|2378.6|2383.5|2380.6|2382|2378.5|3
1768478220000|2026-01-15 11:57:00|2382.5|2378.5|2381.7|2380.2|2382.5|2380.2|2381|2377.9|1
1768478230000|2026-01-15 11:57:10|2381.6|2380.1|2381.5|2380|2382.7|2380.1|2381.5|2378.7|0
1768478240000|2026-01-15 11:57:20|2381.6|2380.1|2384.4|2380.4|2384.6|2380.6|2381.6|2380.1|1
1768478250000|2026-01-15 11:57:30|2384.7|2380.7|2384.8|2380.8|2384.9|2380.9|2384.6|2380.6|0
1768478260000|2026-01-15 11:57:40|2384.7|2380.7|2384.6|2380.6|2384.7|2380.7|2384.5|2380.5|0
1768478270000|2026-01-15 11:57:50|2384.7|2380.7|2384.5|2380.5|2384.9|2380.9|2384.5|2380.5|0
1768478280000|2026-01-15 11:58:00|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.5|2380.5|0
1768478290000|2026-01-15 11:58:10|2384.5|2380.5|2383.1|2381.6|2384.6|2381.6|2383.1|2380.5|0
1768478300000|2026-01-15 11:58:20|2384.7|2380.7|2383.1|2381.6|2384.7|2381.6|2382.8|2380.6|2
1768478310000|2026-01-15 11:58:30|2383|2381.5|2383.3|2379.3|2383.3|2381.5|2382.9|2378.9|4
1768478320000|2026-01-15 11:58:40|2382.3|2380.8|2383.9|2379.9|2383.9|2381|2382.3|2379.8|0
1768478330000|2026-01-15 11:58:50|2383.8|2379.8|2382.5|2381|2383.9|2381|2382.3|2379.8|0
1768478340000|2026-01-15 11:59:00|2382.4|2380.9|2382.5|2381|2382.5|2381|2382.4|2380.9|0
1768478350000|2026-01-15 11:59:10|2382.6|2381.1|2382.6|2381.1|2382.6|2381.1|2382.5|2381|0
1768478360000|2026-01-15 11:59:20|2382.5|2381|2382.5|2381|2382.6|2381.1|2382.5|2381|0
1768478370000|2026-01-15 11:59:30|2382.8|2381.3|2382.9|2381.4|2384|2381.4|2382.7|2380|1
1768478380000|2026-01-15 11:59:40|2382.8|2381.3|2382.8|2381.3|2384|2381.4|2382.7|2380|2
1768478390000|2026-01-15 11:59:50|2382.9|2381.4|2382.8|2381.3|2382.9|2381.4|2382.8|2381.3|0
1768478400000|2026-01-15 12:00:00|2382.4|2380.9|2381.4|2379.9|2382.5|2381|2381.4|2379.9|4
1768478410000|2026-01-15 12:00:10|2381.7|2380.2|2381.7|2380.2|2381.7|2380.2|2381.6|2380.1|1
1768478420000|2026-01-15 12:00:20|2381.8|2380.3|2381.7|2380.2|2381.8|2380.3|2381.6|2380.1|0
1768478430000|2026-01-15 12:00:30|2382.8|2381.3|2382.8|2381.3|2382.8|2381.3|2382.7|2381.2|1
1768478440000|2026-01-15 12:00:40|2382.9|2381.4|2383.7|2379.7|2383.7|2381.4|2382.7|2379.7|0
1768478450000|2026-01-15 12:00:50|2381.9|2380.4|2382.5|2381|2382.5|2381|2381.5|2380|2
1768478460000|2026-01-15 12:01:00|2382.7|2381.2|2383.9|2379.9|2385|2382.7|2382.7|2379.9|6
1768478470000|2026-01-15 12:01:10|2384|2380|2382.9|2381.4|2384|2381.4|2382.9|2380|0
1768478480000|2026-01-15 12:01:20|2383|2381.5|2383.6|2382.1|2383.7|2382.2|2382.9|2381.4|1
1768478490000|2026-01-15 12:01:30|2384.7|2380.7|2383.5|2382|2384.9|2382.4|2383.5|2380.7|0
1768478500000|2026-01-15 12:01:40|2384.8|2380.8|2384.1|2380.1|2384.8|2382|2383.4|2379.8|2
1768478510000|2026-01-15 12:01:50|2384.2|2380.2|2382.7|2381.2|2384.2|2381.2|2382.7|2380.1|0
1768478520000|2026-01-15 12:02:00|||||||||2
1768478530000|2026-01-15 12:02:10|2380.9|2379.4|2382.4|2380.9|2383.4|2380.9|2380.9|2379.4|19
1768478540000|2026-01-15 12:02:20|2382.6|2381.1|2382.8|2378.8|2383.4|2381.1|2381.4|2378.6|1
1768478550000|2026-01-15 12:02:30|2381.5|2380|2381.2|2379.7|2381.7|2380.2|2381.2|2379.7|2
1768478560000|2026-01-15 12:02:40|2382.6|2381.1|2381.5|2380|2383.4|2381.1|2381.4|2379.4|4
1768478570000|2026-01-15 12:02:50|2381.4|2379.9|2384.5|2380.5|2384.5|2380.5|2381.4|2379.9|1
1768478580000|2026-01-15 12:03:00|2384.3|2380.3|2384.7|2383.2|2384.7|2383.2|2384.3|2380.3|2
1768478590000|2026-01-15 12:03:10|2384.8|2383.3|2385|2381|2385|2383.3|2384.5|2381|2
1768478600000|2026-01-15 12:03:20|2385.1|2381.1|2385|2381|2385.2|2382.4|2383.9|2380.9|0
1768478610000|2026-01-15 12:03:30|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|0
1768478620000|2026-01-15 12:03:40|2384.8|2380.8|2383.5|2382|2384.8|2382|2383.5|2380.8|0
1768478630000|2026-01-15 12:03:50|2384.6|2380.6|2384.3|2380.3|2384.6|2380.6|2384.3|2380.3|0
1768478640000|2026-01-15 12:04:00|2382.8|2381.3|2382.8|2381.3|2382.9|2381.4|2382.8|2381.3|0
1768478650000|2026-01-15 12:04:10|2382.9|2381.4|2382.1|2380.6|2383.2|2381.4|2382.1|2379.1|1
1768478660000|2026-01-15 12:04:20|2382.3|2380.8|2384.4|2380.4|2384.5|2380.8|2382.3|2380.3|1
1768478670000|2026-01-15 12:04:30|2383.1|2381.6|2384|2380|2384|2381.6|2382.9|2379.9|0
1768478680000|2026-01-15 12:04:40|2383.9|2379.9|2383.3|2379.3|2383.9|2379.9|2383.3|2379.3|0
1768478690000|2026-01-15 12:04:50|2383.1|2379.1|2382|2380.5|2383.3|2380.6|2382|2379.1|1
1768478700000|2026-01-15 12:05:00|2382.1|2380.6|2383.5|2379.5|2383.7|2380.6|2382|2379.5|0
1768478710000|2026-01-15 12:05:10|2383.2|2379.2|2382.3|2378.3|2383.2|2379.2|2381.9|2377.9|0
1768478720000|2026-01-15 12:05:20|2382.2|2378.2|2382.2|2378.2|2382.4|2379.5|2381|2378.2|0
1768478740000|2026-01-15 12:05:40|2382.1|2378.1|2382.2|2378.2|2382.2|2378.2|2382.1|2378.1|0
1768478750000|2026-01-15 12:05:50|2380.5|2379|2380.5|2379|2380.5|2379|2380.5|2379|3
1768478760000|2026-01-15 12:06:00|2380.3|2378.8|2380.6|2379.1|2380.6|2379.1|2380.3|2378.8|0
1768478770000|2026-01-15 12:06:10|2380.8|2379.3|2382.8|2378.8|2383|2380.1|2380.8|2378.5|3
1768478780000|2026-01-15 12:06:20|2381.8|2377.8|2380.5|2379|2382.1|2379.1|2380.4|2377.8|3
1768478790000|2026-01-15 12:06:30|2382|2378|2383.6|2379.6|2383.6|2379.6|2380.6|2377.9|0
1768478800000|2026-01-15 12:06:40|2383.7|2379.7|2383.6|2379.6|2383.7|2379.7|2383.5|2379.5|0
1768478810000|2026-01-15 12:06:50|2382.2|2380.7|2383.5|2379.5|2383.8|2380.7|2382.1|2379.5|0
1768478820000|2026-01-15 12:07:00|2382|2380.5|2382.6|2378.6|2383.7|2380.5|2382|2378.6|1
1768478830000|2026-01-15 12:07:10|2382.7|2378.7|2384.4|2380.4|2384.4|2380.4|2382.7|2378.7|0
1768478840000|2026-01-15 12:07:20|2384.7|2380.7|2384.9|2380.9|2385|2381|2384.7|2380.7|0
1768478850000|2026-01-15 12:07:30|2384.7|2380.7|2384.6|2380.6|2384.7|2380.7|2384.6|2380.6|0
1768478860000|2026-01-15 12:07:40|2383.1|2381.6|2383.5|2379.5|2384|2381.6|2382.6|2379.5|0
1768478870000|2026-01-15 12:07:50|2383.3|2379.3|2382.6|2378.6|2383.4|2380|2381.5|2378.5|0
1768478880000|2026-01-15 12:08:00|2382.4|2378.4|2382.1|2378.1|2382.6|2379.3|2380.8|2378.1|0
1768478890000|2026-01-15 12:08:10|2382.3|2378.3|2381.9|2377.9|2382.3|2378.3|2381.9|2377.9|0
1768478900000|2026-01-15 12:08:20|2380.5|2379|2380.3|2376.3|2380.5|2379|2378.9|2376.3|8
1768478910000|2026-01-15 12:08:30|2379.9|2375.9|2379.5|2375.5|2379.9|2375.9|2379.5|2375.5|5
1768478920000|2026-01-15 12:08:40|2379.4|2375.4|2377.9|2376.4|2379.4|2376.4|2377.9|2375.4|0
1768478940000|2026-01-15 12:09:00|2378|2376.5|2377.9|2376.4|2378|2376.5|2377.9|2376.4|0
1768478970000|2026-01-15 12:09:30|2377.4|2375.9|2377.3|2375.8|2377.5|2376|2377.3|2375.8|2
1768478980000|2026-01-15 12:09:40|2377.4|2375.9|2378|2374|2378.1|2375.9|2376.9|2373.9|2
1768478990000|2026-01-15 12:09:50|2377.9|2373.9|2378|2374|2378|2374|2377.9|2373.9|0
1768479000000|2026-01-15 12:10:00|2377.7|2373.7|2376|2374.5|2377.8|2374.6|2376|2373.7|0
1768479010000|2026-01-15 12:10:10|2376.1|2374.6|2376.1|2374.6|2376.1|2374.6|2376.1|2374.6|0
1768479020000|2026-01-15 12:10:20|2376|2374.5|2375.3|2373.8|2376|2374.5|2375.3|2373.8|1
1768479030000|2026-01-15 12:10:30|2374.5|2373|2374.9|2373.4|2376.6|2373.6|2374.5|2372.4|5
1768479040000|2026-01-15 12:10:40|2375|2373.5|2376.6|2372.6|2376.6|2373.6|2374.9|2372.3|1
1768479050000|2026-01-15 12:10:50|2376.9|2372.9|2377|2373|2377|2374.2|2375.4|2372.8|0
1768479060000|2026-01-15 12:11:00|2375.9|2374.4|2375.7|2371.7|2376|2374.5|2374.8|2371.6|3
1768479070000|2026-01-15 12:11:10|2375.8|2371.8|2374.6|2373.1|2375.8|2373.1|2374.6|2371.8|0
1768479080000|2026-01-15 12:11:20|2374.7|2373.2|2374.5|2373|2374.8|2373.3|2374.5|2373|0
1768479090000|2026-01-15 12:11:30|2375.7|2371.7|2375.3|2371.3|2375.7|2372.9|2374.3|2371.3|2
1768479100000|2026-01-15 12:11:40|2375.1|2371.1|2373.4|2371.9|2375.1|2372.5|2373.4|2370.5|8
1768479110000|2026-01-15 12:11:50|2375.8|2371.8|2373.5|2372|2375.8|2372.7|2373.5|2371.1|2
1768479120000|2026-01-15 12:12:00|2374.4|2370.4|2374.4|2372.9|2374.4|2372.9|2373.9|2370.4|3
1768479130000|2026-01-15 12:12:10|2375|2373.5|2375.3|2373.8|2375.3|2373.8|2375|2373.5|1
1768479140000|2026-01-15 12:12:20|2376.3|2374.8|2376.6|2372.6|2377.1|2374.8|2375.5|2372.6|4
1768479150000|2026-01-15 12:12:30|2375.4|2373.9|2375.4|2373.9|2375.5|2374|2375.2|2373.7|1
1768479160000|2026-01-15 12:12:40|2375.3|2373.8|2374.2|2372.7|2375.4|2373.9|2374|2372.5|5
1768479170000|2026-01-15 12:12:50|2373.8|2372.3|2374.7|2373.2|2376.1|2374|2373.8|2372|8
1768479180000|2026-01-15 12:13:00|2375.9|2371.9|2373.5|2372|2375.9|2372.8|2373.5|2370.4|3
1768479190000|2026-01-15 12:13:10|2374.8|2370.8|2372.2|2370.7|2374.8|2371.5|2372.2|2369.8|2
1768479200000|2026-01-15 12:13:20|2373.8|2369.8|2372.3|2370.8|2373.8|2371|2372.1|2369.4|2
1768479210000|2026-01-15 12:13:30|2372.4|2370.9|2374.5|2370.5|2374.5|2371.1|2372.4|2370.4|1
1768479220000|2026-01-15 12:13:40|2373.1|2371.6|2372.6|2371.1|2374.5|2371.6|2372.5|2370.5|0
1768479230000|2026-01-15 12:13:50|2372.5|2371|2371.1|2369.6|2372.6|2371.1|2371.1|2369.6|3
1768479240000|2026-01-15 12:14:00|2369.8|2368.3|2371|2367|2371.7|2368.6|2369.4|2366.9|4
1768479250000|2026-01-15 12:14:10|2369.7|2368.2|2368.5|2367|2369.7|2368.2|2368.4|2366.9|5
1768479260000|2026-01-15 12:14:20|2369.3|2367.8|2369.7|2368.2|2370.5|2368.3|2369.2|2366.4|1
1768479270000|2026-01-15 12:14:30|2369.3|2367.8|2369.3|2367.8|2369.4|2367.9|2369.3|2367.8|2
1768479280000|2026-01-15 12:14:40|2369.5|2368|2370.7|2369.2|2372.6|2369.7|2369.5|2368|1
1768479290000|2026-01-15 12:14:50|2372.4|2368.4|2370.1|2368.6|2372.4|2369.5|2370.1|2367.8|2
1768479300000|2026-01-15 12:15:00|2370.2|2368.7|2372.6|2368.6|2372.7|2370.1|2370.2|2368.6|2
1768479310000|2026-01-15 12:15:10|2371.4|2369.9|2372.8|2368.8|2372.8|2369.9|2371.3|2368.6|0
1768479320000|2026-01-15 12:15:20|2372.7|2368.7|2370.5|2369|2372.7|2370.4|2370.5|2368.7|3
1768479330000|2026-01-15 12:15:30|2370.7|2369.2|2373.6|2369.6|2373.7|2370|2370.5|2368.3|5
1768479340000|2026-01-15 12:15:40|2373.7|2369.7|2372.2|2370.7|2373.8|2370.7|2372.1|2369.6|1
1768479350000|2026-01-15 12:15:50|2373.6|2369.6|2372.4|2370.9|2373.6|2370.9|2372.2|2369.6|0
1768479360000|2026-01-15 12:16:00|2372.3|2370.8|2372.4|2370.9|2373.7|2370.9|2372.2|2369.7|0
1768479370000|2026-01-15 12:16:10|2372.2|2370.7|2372.7|2371.2|2372.9|2371.4|2372.2|2370.7|2
1768479380000|2026-01-15 12:16:20|2373.5|2369.5|2371.8|2370.3|2373.5|2370.5|2371.8|2369|1
1768479390000|2026-01-15 12:16:30|2371.7|2370.2|2371.7|2370.2|2371.8|2370.3|2371.7|2370.2|0
1768479400000|2026-01-15 12:16:40|2371.8|2370.3|2371.8|2370.3|2372|2370.5|2371.7|2370.2|0
1768479410000|2026-01-15 12:16:50|2371.7|2370.2|2374.2|2370.2|2374.2|2371.4|2371.7|2370|1
1768479420000|2026-01-15 12:17:00|2373|2371.5|2373.1|2371.6|2374.3|2371.6|2373|2370.3|0
1768479430000|2026-01-15 12:17:10|2373.3|2371.8|2374.3|2370.3|2374.3|2371.8|2373.1|2370.2|0
1768479440000|2026-01-15 12:17:20|2374.4|2370.4|2373.2|2371.7|2374.4|2371.8|2373.2|2370.3|0
1768479450000|2026-01-15 12:17:30|2373.4|2371.9|2374.3|2372.8|2374.3|2372.8|2373.2|2371.7|1
1768479460000|2026-01-15 12:17:40|2374.2|2372.7|2373.9|2372.4|2374.2|2372.7|2373.9|2372.4|0
1768479470000|2026-01-15 12:17:50|2374|2372.5|2374|2372.5|2374.1|2372.6|2374|2372.5|0
1768479480000|2026-01-15 12:18:00|2374.1|2372.6|2374.4|2372.9|2374.4|2372.9|2374|2372.5|0
1768479490000|2026-01-15 12:18:10|2374.1|2372.6|2374.2|2372.7|2374.3|2372.8|2374.1|2372.6|0
1768479500000|2026-01-15 12:18:20|2374.6|2373.1|2377.1|2373.1|2377.1|2373.9|2374.6|2372.9|3
1768479510000|2026-01-15 12:18:30|2375.9|2374.4|2376.7|2372.7|2376.7|2375|2375.9|2372.4|1
1768479520000|2026-01-15 12:18:40|2376.6|2372.6|2376.3|2372.3|2376.7|2372.7|2376.3|2372.3|0
1768479530000|2026-01-15 12:18:50|2376.2|2372.2|2371.8|2370.3|2376.2|2372.6|2371.7|2370.1|1
1768479540000|2026-01-15 12:19:00|2371.9|2370.4|2370.9|2369.4|2372.3|2370.5|2370.9|2368.3|2
1768479550000|2026-01-15 12:19:10|2370.8|2369.3|2370.8|2369.3|2372.3|2369.5|2370.6|2368.2|0
1768479560000|2026-01-15 12:19:20|2370.7|2369.2|2371.4|2367.4|2371.9|2369.3|2370.3|2367.3|6
1768479570000|2026-01-15 12:19:30|2371.5|2367.5|2371.5|2367.5|2371.5|2369|2370.1|2367.4|0
1768479580000|2026-01-15 12:19:40|2371.4|2367.4|2370.3|2368.8|2371.4|2368.8|2370.1|2367.4|0
1768479590000|2026-01-15 12:19:50|2370.2|2368.7|2370.1|2368.6|2370.3|2368.8|2369.9|2368.4|0
1768479600000|2026-01-15 12:20:00|2370|2368.5|2370|2368.5|2371.4|2368.6|2369.6|2367.3|1
1768479610000|2026-01-15 12:20:10|2369.9|2368.4|2370.1|2368.6|2370.1|2368.6|2369.9|2368.4|0
1768479620000|2026-01-15 12:20:20|2370|2368.5|2371.2|2369.7|2371.2|2369.7|2370|2368.5|3
1768479630000|2026-01-15 12:20:30|2372.9|2368.9|2371.4|2367.4|2372.9|2369.8|2370|2367.4|1
1768479640000|2026-01-15 12:20:40|2369.9|2368.4|2369.9|2368.4|2369.9|2368.4|2369.9|2368.4|0
1768479650000|2026-01-15 12:20:50|2369.8|2368.3|2369.8|2368.3|2370|2368.5|2369.4|2367.9|2
1768479660000|2026-01-15 12:21:00|2370|2368.5|2371.6|2367.6|2372|2369.6|2370|2367.6|6
1768479670000|2026-01-15 12:21:10|2371.5|2367.5|2369.4|2367.9|2371.5|2368.4|2369.3|2366.8|3
1768479680000|2026-01-15 12:21:20|2369.3|2367.8|2369.5|2368|2369.9|2368|2368.6|2365.8|2
1768479690000|2026-01-15 12:21:30|2369.8|2368.3|2370.3|2368.8|2370.6|2369.1|2369.7|2368.2|2
1768479700000|2026-01-15 12:21:40|2370.4|2368.9|2369.6|2368.1|2370.4|2368.9|2369.5|2368|1
1768479710000|2026-01-15 12:21:50|2369.7|2368.2|2369.6|2368.1|2369.7|2368.2|2369.6|2368.1|0
1768479720000|2026-01-15 12:22:00|2369.7|2368.2|2369.6|2368.1|2370.6|2368.2|2369.6|2366.6|0
1768479730000|2026-01-15 12:22:10|2369.5|2368|2369.5|2368|2369.7|2368.2|2369.4|2367.9|0
1768479740000|2026-01-15 12:22:20|2369.4|2367.9|2369.4|2367.9|2370.7|2368.2|2368.8|2366.2|3
1768479750000|2026-01-15 12:22:30|2369.6|2368.1|2369.7|2368.2|2369.8|2368.3|2369.6|2368.1|0
1768479760000|2026-01-15 12:22:40|2369.8|2368.3|2370.6|2369.1|2371.5|2369.1|2369.8|2367.5|1
1768479770000|2026-01-15 12:22:50|2370.8|2369.3|2370.8|2369.3|2370.8|2369.3|2370.8|2369.3|0
1768479780000|2026-01-15 12:23:00|2370.3|2368.8|2371.1|2369.6|2371.6|2369.7|2370.3|2367.6|5
1768479790000|2026-01-15 12:23:10|2371.2|2369.7|2371.8|2370.3|2373.1|2370.3|2371.2|2369|2
1768479800000|2026-01-15 12:23:20|2373|2369|2371.4|2369.9|2373|2370.1|2371.4|2368.8|0
1768479810000|2026-01-15 12:23:30|2371.3|2369.8|2371.8|2370.3|2373.1|2370.3|2371.3|2369.1|0
1768479820000|2026-01-15 12:23:40|2373.2|2369.2|2372.4|2370.9|2373.5|2370.9|2372.3|2369.2|0
1768479830000|2026-01-15 12:23:50|2372.3|2370.8|2372.3|2370.8|2372.4|2370.9|2372.3|2370.8|0
1768479840000|2026-01-15 12:24:00|2372.4|2370.9|2372.5|2371|2372.5|2371|2372.4|2370.9|0
1768479850000|2026-01-15 12:24:10|2372.6|2371.1|2373.9|2372.4|2374.3|2372.4|2372.6|2370.3|0
1768479860000|2026-01-15 12:24:20|2373.8|2372.3|2374.2|2372.7|2374.2|2372.7|2373.8|2372.3|3
1768479870000|2026-01-15 12:24:30|2374.1|2372.6|2374.2|2372.7|2374.2|2372.7|2374.1|2372.6|0
1768479880000|2026-01-15 12:24:40|2374.4|2372.9|2374.6|2373.1|2374.6|2373.1|2374.4|2372.9|5
1768479900000|2026-01-15 12:25:00|2374.5|2373|2373.9|2372.4|2375|2373|2373.9|2371|1
1768479910000|2026-01-15 12:25:10|2374|2372.5|2373.8|2372.3|2374.8|2372.5|2373.6|2370.5|0
1768479920000|2026-01-15 12:25:20|2373.6|2372.1|2374.6|2373.1|2374.6|2373.1|2373.6|2372.1|3
1768479930000|2026-01-15 12:25:30|2378.6|2374.6|2378.9|2374.9|2379|2376.1|2376.6|2373.9|2
1768479940000|2026-01-15 12:25:40|2378.4|2376.9|2378.3|2376.8|2379.4|2376.9|2378.1|2375.2|3
1768479950000|2026-01-15 12:25:50|2378.2|2376.7|2378.7|2374.7|2379.3|2376.7|2378.2|2374.7|0
1768479960000|2026-01-15 12:26:00|2378.8|2374.8|2377.5|2376|2378.8|2376.1|2377.4|2374.8|0
1768479970000|2026-01-15 12:26:10|2377.4|2375.9|2377.3|2375.8|2377.4|2375.9|2377.3|2375.8|0
1768479980000|2026-01-15 12:26:20|2377.7|2373.7|2377.3|2375.8|2377.7|2375.8|2376.4|2373.4|3
1768479990000|2026-01-15 12:26:30|2378.3|2374.3|2378.3|2374.3|2378.4|2374.4|2378.3|2374.3|0
1768480000000|2026-01-15 12:26:40|2378.4|2374.4|2377.3|2375.8|2378.4|2376|2377.2|2374.4|0
1768480010000|2026-01-15 12:26:50|2377.5|2376|2377.3|2375.8|2377.5|2376|2377.3|2375.8|0
1768480020000|2026-01-15 12:27:00|2377.2|2375.7|2377.8|2373.8|2378.3|2375.7|2377.1|2373.8|0
1768480030000|2026-01-15 12:27:10|2377.6|2373.6|2376.8|2372.8|2377.7|2374.7|2376.2|2372.8|0
1768480040000|2026-01-15 12:27:20|2376.9|2372.9|2376.9|2372.9|2376.9|2374.2|2375.7|2372.8|0
1768480050000|2026-01-15 12:27:30|2376.8|2372.8|2376|2372|2376.8|2374.4|2375.8|2372|1
1768480060000|2026-01-15 12:27:40|2376.1|2372.1|2375.1|2373.6|2376.1|2373.7|2374.7|2372.1|1
1768480070000|2026-01-15 12:27:50|2375.2|2373.7|2375.1|2373.6|2375.3|2373.8|2375.1|2373.6|0
1768480080000|2026-01-15 12:28:00|2375.2|2373.7|2375.3|2373.8|2375.4|2373.9|2375.1|2373.6|0
1768480090000|2026-01-15 12:28:10|2375.1|2373.6|2375.1|2373.6|2375.1|2373.6|2374.5|2373|1
1768480100000|2026-01-15 12:28:20|2375.2|2373.7|2375|2373.5|2375.2|2373.7|2375|2373.5|1
1768480110000|2026-01-15 12:28:30|2376.2|2372.2|2375.1|2373.6|2376.2|2373.8|2375.1|2372.2|0
1768480120000|2026-01-15 12:28:40|2375.3|2373.8|2375.3|2373.8|2375.4|2373.9|2375.1|2373.6|1
1768480130000|2026-01-15 12:28:50|2375.1|2373.6|2375.1|2373.6|2375.1|2373.6|2375|2373.5|1
1768480140000|2026-01-15 12:29:00|2375|2373.5|2375.8|2371.8|2375.8|2373.5|2375|2371.8|0
1768480150000|2026-01-15 12:29:10|2375.7|2371.7|2375.5|2371.5|2375.7|2372.9|2374.4|2371.5|0
1768480160000|2026-01-15 12:29:20|2374.1|2372.6|2375.2|2371.2|2375.2|2372.6|2373.9|2371.2|0
1768480170000|2026-01-15 12:29:30|2373.9|2372.4|2374.7|2373.2|2375.2|2373.2|2373.9|2371.2|2
1768480180000|2026-01-15 12:29:40|2374.5|2373|2374.3|2372.8|2374.5|2373|2374.2|2372.7|0
1768480190000|2026-01-15 12:29:50|2374.2|2372.7|2375.2|2371.2|2375.2|2372.8|2374.2|2371.2|0
1768480200000|2026-01-15 12:30:00|2373.8|2372.3|2373.8|2372.3|2373.9|2372.4|2373.7|2372.2|0
1768480230000|2026-01-15 12:30:30|2374|2372.5|2374|2372.5|2374|2372.5|2374|2372.5|0
1768480250000|2026-01-15 12:30:50|2373.9|2372.4|2374|2372.5|2374|2372.5|2373.9|2372.4|0
1768480260000|2026-01-15 12:31:00|2374.7|2370.7|2373.6|2372.1|2374.7|2372.3|2373.5|2370.7|5
1768480270000|2026-01-15 12:31:10|2373.7|2372.2|2373.7|2372.2|2373.7|2372.2|2373.7|2372.2|0
1768480280000|2026-01-15 12:31:20|2373.8|2372.3|2374.3|2372.8|2374.5|2373|2373.7|2372.2|1
1768480290000|2026-01-15 12:31:30|2374.1|2372.6|2374.3|2372.8|2375.4|2373|2374.1|2371.4|0
1768480300000|2026-01-15 12:31:40|2375.3|2371.3|2374.3|2372.8|2375.3|2372.8|2374.2|2371.3|0
1768480310000|2026-01-15 12:31:50|2374.4|2372.9|2375.5|2371.5|2375.9|2373.5|2374.4|2371.5|1
1768480320000|2026-01-15 12:32:00|2375.3|2371.3|2375|2371|2376.1|2372.9|2373.8|2370.9|0
1768480330000|2026-01-15 12:32:10|2375.2|2371.2|2375.2|2373.7|2376.2|2373.7|2374.2|2371.2|0
1768480340000|2026-01-15 12:32:20|2376.2|2372.2|2375.7|2374.2|2376.3|2374.2|2374.6|2372.1|0
1768480350000|2026-01-15 12:32:30|2375.8|2374.3|2377.3|2375.8|2378.3|2375.8|2375.8|2374.3|1
1768480360000|2026-01-15 12:32:40|2379.1|2375.1|2379.4|2375.4|2379.4|2376.3|2377.4|2374.8|0
1768480370000|2026-01-15 12:32:50|2379.6|2375.6|2378.2|2376.7|2379.7|2376.7|2378.1|2375.6|0
1768480380000|2026-01-15 12:33:00|2379.5|2375.5|2377|2375.5|2379.5|2376.7|2376.9|2374.5|2
1768480390000|2026-01-15 12:33:10|2376.9|2375.4|2377.3|2373.3|2378|2375.4|2376|2373.3|0
1768480400000|2026-01-15 12:33:20|2377.4|2373.4|2377.3|2373.3|2377.4|2374.8|2376.2|2373.3|0
1768480410000|2026-01-15 12:33:30|2377.4|2373.4|2377.6|2373.6|2377.7|2373.7|2377.4|2373.4|0
1768480420000|2026-01-15 12:33:40|2376.7|2375.2|2376.8|2372.8|2378.1|2375.2|2376.7|2372.8|0
1768480430000|2026-01-15 12:33:50|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.6|2372.6|0
1768480440000|2026-01-15 12:34:00|2376.6|2372.6|2376.2|2372.2|2376.7|2372.7|2376|2372|0
1768480450000|2026-01-15 12:34:10|2376.1|2372.1|2376|2372|2376.1|2372.1|2376|2372|0
1768480460000|2026-01-15 12:34:20|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|0
1768480470000|2026-01-15 12:34:30|2376.2|2372.2|2376.2|2372.2|2376.2|2373.5|2375|2372.2|0
1768480480000|2026-01-15 12:34:40|2375|2373.5|2376.2|2372.2|2376.2|2373.5|2375|2372.1|0
1768480490000|2026-01-15 12:34:50|2376.6|2372.6|2376.4|2372.4|2376.6|2372.6|2376.4|2372.4|0
1768480500000|2026-01-15 12:35:00|2376.1|2372.1|2376.2|2372.2|2376.2|2372.2|2376.1|2372.1|0
1768480510000|2026-01-15 12:35:10|2376.3|2372.3|2377.2|2373.2|2377.2|2373.7|2375.2|2372.3|0
1768480520000|2026-01-15 12:35:20|2377.3|2373.3|2376.2|2374.7|2377.3|2374.7|2376.1|2373.3|0
1768480530000|2026-01-15 12:35:30|2376.1|2374.6|2377|2373|2377.3|2374.6|2376.1|2373|0
1768480540000|2026-01-15 12:35:40|2377.2|2373.2|2378.3|2374.3|2379.2|2375.2|2376.1|2373.2|1
1768480550000|2026-01-15 12:35:50|2378.4|2374.4|2378.5|2374.5|2378.5|2374.5|2378.4|2374.4|0
1768480560000|2026-01-15 12:36:00|2378|2374|2378.2|2374.2|2378.2|2374.2|2378|2374|0
1768480570000|2026-01-15 12:36:10|2378.5|2374.5|2378.3|2374.3|2378.5|2374.5|2378.1|2374.1|0
1768480580000|2026-01-15 12:36:20|2378.2|2374.2|2378.1|2374.1|2378.2|2374.2|2378.1|2374.1|0
1768480590000|2026-01-15 12:36:30|2378|2374|2377.4|2373.4|2378|2374|2377.4|2373.4|0
1768480600000|2026-01-15 12:36:40|2377.3|2373.3|2377|2373|2377.3|2373.3|2377|2373|0
1768480610000|2026-01-15 12:36:50|2376.8|2372.8|2376.7|2372.7|2376.8|2372.8|2376.6|2372.6|0
1768480620000|2026-01-15 12:37:00|2376.8|2372.8|2377.2|2375.7|2378.4|2375.8|2376.7|2372.7|0
1768480630000|2026-01-15 12:37:10|2378.4|2374.4|2378.3|2374.3|2378.4|2374.4|2378.3|2374.3|0
1768480640000|2026-01-15 12:37:20|2378.4|2374.4|2379.9|2375.9|2379.9|2375.9|2377.2|2374.4|1
1768480650000|2026-01-15 12:37:30|2379.3|2375.3|2379.2|2375.2|2379.3|2375.3|2379.2|2375.2|1
1768480660000|2026-01-15 12:37:40|2379.1|2375.1|2378.2|2374.2|2379.1|2375.1|2378.2|2374.2|0
1768480670000|2026-01-15 12:37:50|2377.2|2375.7|2377.3|2375.8|2377.3|2375.8|2377.2|2375.7|0
1768480690000|2026-01-15 12:38:10|2377.4|2375.9|2377.4|2375.9|2377.4|2375.9|2377.4|2375.9|0
1768480700000|2026-01-15 12:38:20|2377.5|2376|2378.7|2374.7|2378.8|2376.8|2377.5|2374.7|2
1768480710000|2026-01-15 12:38:30|2379.4|2375.4|2379.1|2375.1|2379.4|2375.4|2379|2375|2
1768480720000|2026-01-15 12:38:40|2377.7|2376.2|2377.7|2376.2|2377.8|2376.3|2377.7|2376.2|1
1768480730000|2026-01-15 12:38:50|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.8|2374.8|0
1768480740000|2026-01-15 12:39:00|2378.7|2374.7|2377.6|2376.1|2378.7|2376.1|2377.6|2374.7|0
1768480750000|2026-01-15 12:39:10|2377.5|2376|2378.4|2374.4|2378.7|2376|2377.5|2374.4|0
1768480760000|2026-01-15 12:39:20|2378.5|2374.5|2379.7|2375.7|2379.9|2375.9|2378.5|2374.5|3
1768480770000|2026-01-15 12:39:30|2379.8|2375.8|2380.6|2376.6|2380.7|2376.7|2379.8|2375.8|0
1768480780000|2026-01-15 12:39:40|2380.7|2376.7|2381.2|2377.2|2381.2|2378.6|2380.1|2376.7|0
1768480790000|2026-01-15 12:39:50|2379.4|2377.9|2379.4|2377.9|2379.4|2377.9|2379.4|2377.9|0
1768480800000|2026-01-15 12:40:00|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|0
1768480810000|2026-01-15 12:40:10|2380.2|2376.2|2380.2|2376.2|2380.3|2376.3|2380.1|2376.1|0
1768480820000|2026-01-15 12:40:20|2379.2|2377.7|2379.2|2377.7|2379.4|2377.9|2379.1|2377.6|0
1768480830000|2026-01-15 12:40:30|2379.1|2377.6|2379.2|2377.7|2379.4|2377.9|2379.1|2377.6|0
1768480840000|2026-01-15 12:40:40|2379.1|2377.6|2381.1|2377.1|2381.1|2377.9|2379.1|2377|0
1768480850000|2026-01-15 12:40:50|2381|2377|2381.1|2377.1|2381.1|2377.1|2381|2377|0
1768480860000|2026-01-15 12:41:00|2381|2377|2381|2377|2381|2378.1|2379.6|2377|1
1768480870000|2026-01-15 12:41:10|2380.3|2376.3|2380.7|2376.7|2380.7|2376.7|2380.3|2376.3|0
1768480880000|2026-01-15 12:41:20|2380.1|2376.1|2380.5|2376.5|2380.5|2376.5|2380|2376|1
1768480890000|2026-01-15 12:41:30|2380.4|2376.4|2381|2377|2381|2377|2380.3|2376.3|0
1768480900000|2026-01-15 12:41:40|2381.1|2377.1|2380.7|2376.7|2381.1|2377.1|2380.6|2376.6|0
1768480910000|2026-01-15 12:41:50|2381.2|2377.2|2381.1|2377.1|2381.2|2377.2|2381.1|2377.1|0
1768480920000|2026-01-15 12:42:00|2381|2377|2381|2377|2381|2377|2380.7|2376.7|0
1768480930000|2026-01-15 12:42:10|2380.9|2376.9|2381.1|2377.1|2381.1|2378.4|2379.9|2376.9|0
1768480940000|2026-01-15 12:42:20|2381|2377|2381.1|2377.1|2381.1|2378.6|2380.1|2376.5|4
1768480950000|2026-01-15 12:42:30|2379.9|2378.4|2380.1|2378.6|2380.7|2379.2|2379.9|2378.4|9
1768480960000|2026-01-15 12:42:40|2381.2|2377.2|2380.8|2376.8|2381.2|2378.5|2380|2376.8|0
1768480970000|2026-01-15 12:42:50|2380.7|2376.7|2380|2376|2380.7|2376.7|2380|2376|0
1768480980000|2026-01-15 12:43:00|2380.1|2376.1|2381.1|2377.1|2381.4|2377.5|2379|2376.1|2
1768480990000|2026-01-15 12:43:10|2381|2377|2380.7|2376.7|2381.1|2377.1|2380.7|2376.7|0
1768481000000|2026-01-15 12:43:20|2380.6|2376.6|2380.8|2376.8|2381|2377|2380.6|2376.6|0
1768481010000|2026-01-15 12:43:30|2379.2|2377.7|2379|2377.5|2380.2|2377.7|2379|2376.1|0
1768481020000|2026-01-15 12:43:40|2379.1|2377.6|2379.2|2377.7|2380.2|2377.7|2379|2376.2|0
1768481030000|2026-01-15 12:43:50|2379.1|2377.6|2382.1|2378.1|2382.2|2378.2|2379.1|2377.6|1
1768481040000|2026-01-15 12:44:00|2382|2378|2381.8|2380.3|2382.3|2380.4|2381|2378|0
1768481050000|2026-01-15 12:44:10|2382.1|2380.6|2382.7|2378.7|2382.8|2380.6|2381.2|2378.6|1
1768481060000|2026-01-15 12:44:20|2381.2|2379.7|2382.2|2378.2|2382.5|2379.7|2381.1|2378.2|0
1768481070000|2026-01-15 12:44:30|2381|2379.5|2382.5|2378.5|2382.5|2379.5|2381|2378.3|0
1768481080000|2026-01-15 12:44:40|2382.4|2378.4|2382.4|2378.4|2382.5|2379.4|2380.8|2378.2|1
1768481090000|2026-01-15 12:44:50|2380.9|2379.4|2380.8|2379.3|2382|2379.4|2380.8|2378|0
1768481100000|2026-01-15 12:45:00|2380.9|2379.4|2381.5|2380|2382.6|2380|2380.9|2378.6|0
1768481110000|2026-01-15 12:45:10|2382.7|2378.7|2382.2|2378.2|2382.7|2379.4|2380.9|2378.2|0
1768481120000|2026-01-15 12:45:20|2381|2379.5|2382.5|2378.5|2382.5|2379.5|2381|2378.5|0
1768481130000|2026-01-15 12:45:30|2381.7|2380.2|2381.7|2380.2|2381.7|2380.2|2381.7|2380.2|5
1768481140000|2026-01-15 12:45:40|2382.9|2378.9|2381.3|2379.8|2382.9|2379.8|2381.3|2378.7|0
1768481150000|2026-01-15 12:45:50|2381.7|2380.2|2382.9|2378.9|2382.9|2380.4|2381.7|2378.9|5
1768481160000|2026-01-15 12:46:00|2382.8|2378.8|2383|2379|2383|2379|2381.1|2377.1|12
1768481170000|2026-01-15 12:46:10|2382.9|2378.9|2383|2379|2383|2379|2382.9|2378.9|0
1768481180000|2026-01-15 12:46:20|2383.1|2379.1|2382.1|2380.6|2383.2|2380.7|2382.1|2379.1|0
1768481190000|2026-01-15 12:46:30|2382|2380.5|2382.4|2378.4|2382.7|2380.5|2382|2378.2|1
1768481200000|2026-01-15 12:46:40|2383.1|2379.1|2383|2379|2383.1|2379.1|2383|2379|3
1768481210000|2026-01-15 12:46:50|2383.1|2379.1|2382|2380.5|2383.1|2380.6|2381.9|2379.1|0
1768481220000|2026-01-15 12:47:00|2381.9|2380.4|2384.4|2380.4|2384.4|2380.4|2381.9|2380.4|2
1768481230000|2026-01-15 12:47:10|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|0
1768481250000|2026-01-15 12:47:30|2384.2|2380.2|2385.1|2381.1|2385.1|2382.1|2383.6|2380.2|4
1768481260000|2026-01-15 12:47:40|2385|2381|2383.4|2381.9|2385|2382.2|2383.4|2380.8|1
1768481270000|2026-01-15 12:47:50|2383.3|2381.8|2383.1|2379.1|2383.3|2381.8|2383.1|2379.1|3
1768481280000|2026-01-15 12:48:00|2383.2|2379.2|2383.2|2379.2|2383.2|2380.7|2382.1|2379.1|3
1768481290000|2026-01-15 12:48:10|2381.9|2380.4|2381.8|2377.8|2383|2380.4|2381.4|2377.7|1
1768481300000|2026-01-15 12:48:20|2381.7|2377.7|2380.4|2378.9|2381.8|2379|2380.4|2377.7|2
1768481310000|2026-01-15 12:48:30|2380.5|2379|2378.6|2377.1|2380.5|2379|2378.2|2375.5|12
1768481320000|2026-01-15 12:48:40|2378.5|2377|2380.9|2376.9|2380.9|2377|2378.4|2375.5|7
1768481330000|2026-01-15 12:48:50|2380.2|2378.7|2381.7|2377.7|2382.9|2379.4|2379.8|2377.1|11
1768481340000|2026-01-15 12:49:00|2381.8|2377.8|2381.2|2377.2|2381.8|2379.1|2380.6|2376.9|0
1768481350000|2026-01-15 12:49:10|2381.3|2377.3|2380.9|2376.9|2381.3|2378.7|2380.1|2376.9|0
1768481360000|2026-01-15 12:49:20|2379.9|2378.4|2379.8|2378.3|2381|2378.5|2379.8|2376.9|0
1768481370000|2026-01-15 12:49:30|2379.9|2378.4|2379.8|2378.3|2381|2378.6|2379.8|2377|0
1768481380000|2026-01-15 12:49:40|2380|2378.5|2380.6|2376.6|2380.6|2378.6|2380|2376.6|6
1768481390000|2026-01-15 12:49:50|2380.7|2376.7|2380.8|2376.8|2380.8|2378.1|2379.6|2376.7|0
1768481400000|2026-01-15 12:50:00|2379.6|2378.1|2379.6|2378.1|2380.8|2378.2|2379.5|2376.8|0
1768481410000|2026-01-15 12:50:10|2379.9|2378.4|2380.4|2378.9|2380.4|2378.9|2379.7|2378.2|2
1768481420000|2026-01-15 12:50:20|2380.5|2379|2381|2379.5|2381|2379.5|2380.5|2379|8
1768481430000|2026-01-15 12:50:30|2381.2|2379.7|2381.5|2380|2381.7|2380.2|2381.2|2379.7|2
1768481440000|2026-01-15 12:50:40|2381.4|2379.9|2382.3|2380.8|2383.6|2380.8|2381.4|2379|0
1768481450000|2026-01-15 12:50:50|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1768481460000|2026-01-15 12:51:00|2382.5|2381|2382.5|2381|2382.6|2381.1|2382.3|2380.8|3
1768481470000|2026-01-15 12:51:10|2382.4|2380.9|2382.4|2380.9|2382.4|2380.9|2382.4|2380.9|0
1768481480000|2026-01-15 12:51:20|2382.5|2381|2383.1|2381.6|2383.5|2382|2382.5|2381|1
1768481490000|2026-01-15 12:51:30|2383.2|2381.7|2382|2380.5|2383.2|2381.7|2382|2380.5|1
1768481500000|2026-01-15 12:51:40|2381.9|2380.4|2381.8|2380.3|2381.9|2380.4|2381.8|2380.3|1
1768481510000|2026-01-15 12:51:50|2381.9|2380.4|2382.3|2380.8|2382.3|2380.8|2381.5|2380|3
1768481520000|2026-01-15 12:52:00|2382.5|2381|2383.6|2382.1|2383.6|2382.1|2382.5|2381|2
1768481530000|2026-01-15 12:52:10|2383.7|2382.2|2383.8|2382.3|2383.8|2382.3|2383.6|2382.1|3
1768481540000|2026-01-15 12:52:20|2384.1|2382.6|2384.2|2382.7|2384.2|2382.7|2384.1|2382.6|0
1768481550000|2026-01-15 12:52:30|2383.7|2382.2|2383.7|2382.2|2383.7|2382.2|2383.7|2382.2|1
1768481560000|2026-01-15 12:52:40|2382.6|2381.1|2382.7|2381.2|2382.7|2381.2|2382.3|2380.8|1
1768481570000|2026-01-15 12:52:50|2382.8|2381.3|2382.6|2381.1|2382.9|2381.4|2382.5|2381|0
1768481580000|2026-01-15 12:53:00|2382.7|2381.2|2382.8|2381.3|2382.8|2381.3|2382.7|2381.2|1
1768481590000|2026-01-15 12:53:10|2382.7|2381.2|2382.3|2380.8|2382.7|2381.2|2382.3|2380.8|0
1768481600000|2026-01-15 12:53:20|2382.4|2380.9|2381.5|2380|2382.5|2381|2381.5|2380|1
1768481610000|2026-01-15 12:53:30|2381.3|2379.8|2381.6|2377.6|2381.7|2379.8|2381.3|2377.6|4
1768481620000|2026-01-15 12:53:40|2380.2|2378.7|2380.8|2376.8|2381.7|2378.7|2379.7|2376.8|0
1768481630000|2026-01-15 12:53:50|2379.4|2377.9|2379.4|2377.9|2379.4|2377.9|2379.3|2377.8|0
1768481640000|2026-01-15 12:54:00|2379.6|2378.1|2379.3|2377.8|2379.6|2378.1|2378.9|2377.4|1
1768481650000|2026-01-15 12:54:10|2379.4|2377.9|2379.7|2378.2|2379.7|2378.2|2379.3|2377.8|1
1768481660000|2026-01-15 12:54:20|2379.5|2378|2379.7|2378.2|2379.7|2378.2|2379.5|2378|2
1768481670000|2026-01-15 12:54:30|2379.3|2377.8|2379.4|2375.4|2379.4|2377.8|2379|2375.4|3
1768481680000|2026-01-15 12:54:40|2377.9|2376.4|2377.6|2376.1|2377.9|2376.4|2377.6|2376.1|2
1768481690000|2026-01-15 12:54:50|2377.7|2376.2|2378.7|2374.7|2379.3|2376.5|2377.7|2374.7|3
1768481700000|2026-01-15 12:55:00|2377.2|2375.7|2377.1|2375.6|2378.6|2375.8|2377|2374.6|3
1768481710000|2026-01-15 12:55:10|2377|2375.5|2378.8|2374.8|2378.8|2376.2|2376.6|2374|2
1768481720000|2026-01-15 12:55:20|2378.9|2374.9|2378.9|2374.9|2379.7|2376.9|2378|2374.9|0
1768481730000|2026-01-15 12:55:30|2379|2375|2379|2375|2379|2376.1|2377.5|2375|0
1768481740000|2026-01-15 12:55:40|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|0
1768481750000|2026-01-15 12:55:50|2379.3|2375.3|2376.3|2374.8|2379.3|2376.6|2376.3|2374.8|1
1768481760000|2026-01-15 12:56:00|2376.4|2374.9|2376.4|2374.9|2376.4|2374.9|2376.3|2374.8|0
1768481770000|2026-01-15 12:56:10|2376.3|2374.8|2376.3|2374.8|2376.4|2374.9|2376.3|2374.8|0
1768481780000|2026-01-15 12:56:20|2375.2|2373.7|2375.2|2373.7|2376.2|2374.7|2375.2|2373.7|21
1768481800000|2026-01-15 12:56:40|2375.3|2373.8|2375.3|2373.8|2375.4|2373.9|2375.3|2373.8|0
1768481810000|2026-01-15 12:56:50|2375.4|2373.9|2376.9|2375.4|2376.9|2375.4|2375.4|2373.9|1
1768481820000|2026-01-15 12:57:00|2377|2375.5|2377.1|2375.6|2377.1|2375.6|2376.9|2375.4|2
1768481830000|2026-01-15 12:57:10|2376.9|2375.4|2376.9|2375.4|2376.9|2375.4|2376.8|2375.3|0
1768481840000|2026-01-15 12:57:20|2376.4|2374.9|2376.1|2374.6|2376.4|2374.9|2376|2374.5|2
1768481850000|2026-01-15 12:57:30|2376|2374.5|2376.1|2374.6|2376.1|2374.6|2376|2374.5|0
1768481860000|2026-01-15 12:57:40|2376.8|2375.3|2374.9|2373.4|2376.8|2375.3|2374.9|2373.4|3
1768481870000|2026-01-15 12:57:50|2375.1|2373.6|2375.2|2373.7|2375.2|2373.7|2375.1|2373.6|0
1768481880000|2026-01-15 12:58:00|2375.3|2373.8|2375.3|2373.8|2375.3|2373.8|2375.3|2373.8|0
1768481890000|2026-01-15 12:58:10|2375.1|2373.6|2373.9|2372.4|2375.2|2373.7|2373.9|2372.4|2
1768481900000|2026-01-15 12:58:20|2374.2|2372.7|2374|2372.5|2374.2|2372.7|2374|2372.5|0
1768481910000|2026-01-15 12:58:30|2374.1|2372.6|2374.6|2373.1|2374.8|2373.3|2373.9|2372.4|3
1768481920000|2026-01-15 12:58:40|2374.5|2373|2373.6|2372.1|2374.5|2373|2373.5|2372|2
1768481940000|2026-01-15 12:59:00|2374.2|2372.7|2375.2|2373.7|2376.1|2374.6|2374.2|2372.7|2
1768481950000|2026-01-15 12:59:10|2375.3|2373.8|2375.4|2373.9|2375.5|2374|2375.2|2373.7|0
1768481960000|2026-01-15 12:59:20|2375.5|2374|2376.4|2374.9|2377.9|2374.9|2375.5|2373.9|2
1768481970000|2026-01-15 12:59:30|2377.1|2375.6|2376.7|2375.2|2378.1|2375.6|2376.6|2373.9|1
1768481980000|2026-01-15 12:59:40|2376.8|2375.3|2375.8|2374.3|2376.8|2375.3|2375.7|2374.2|1
1768481990000|2026-01-15 12:59:50|2375.9|2374.4|2375.9|2374.4|2375.9|2374.4|2375.8|2374.3|0
1768482000000|2026-01-15 13:00:00|2375.7|2374.2|2373|2371.5|2376|2374.5|2371.5|2368.7|12
1768482010000|2026-01-15 13:00:10|2372.7|2371.2|2373.2|2371.7|2373.3|2371.8|2371.8|2370.3|3
1768482020000|2026-01-15 13:00:20|2373.1|2371.6|2371.7|2370.2|2374.6|2372|2369.8|2367.6|15
1768482030000|2026-01-15 13:00:30|2371.6|2370.1|2372.4|2370.9|2373.5|2370.9|2370.7|2368.1|10
1768482040000|2026-01-15 13:00:40|2374|2372.5|2375.1|2373.6|2377.7|2375.2|2374|2371.3|10
1768482050000|2026-01-15 13:00:50|2374.8|2373.3|2374.1|2372.6|2375.3|2373.3|2372.7|2370|6
1768482060000|2026-01-15 13:01:00|2374|2372.5|2371.4|2369.9|2374.6|2372.5|2371|2368.9|6
1768482070000|2026-01-15 13:01:10|2373.2|2369.2|2373.7|2372.2|2374.8|2372.2|2372.1|2369.2|5
1768482080000|2026-01-15 13:01:20|2375|2371|2374.7|2370.7|2375.5|2372.5|2373|2370.3|3
1768482090000|2026-01-15 13:01:30|2373.6|2372.1|2373.8|2372.3|2374.8|2373.3|2373.5|2372|3
1768482100000|2026-01-15 13:01:40|2373.7|2372.2|2369|2367.5|2373.7|2372.2|2368.8|2367.3|5
1768482110000|2026-01-15 13:01:50|2370.2|2368.7|2370.4|2368.9|2370.6|2369.1|2369.9|2368.4|1
1768482120000|2026-01-15 13:02:00|2370.5|2369|2370|2368.5|2371.4|2369|2369.2|2366.3|7
1768482130000|2026-01-15 13:02:10|2369.9|2368.4|2368.6|2367.1|2370.5|2368.5|2368.5|2366.1|0
1768482140000|2026-01-15 13:02:20|2368.7|2367.2|2372.8|2368.8|2372.8|2369.8|2368.4|2365.8|5
1768482150000|2026-01-15 13:02:30|2371.2|2369.7|2371.1|2369.6|2373.1|2370.2|2370.7|2367.8|3
1768482160000|2026-01-15 13:02:40|2372.4|2368.4|2373.1|2369.1|2373.4|2369.9|2370.9|2368.1|2
1768482170000|2026-01-15 13:02:50|2371.9|2370.4|2372.1|2368.1|2372.8|2370.6|2371.4|2368.1|1
1768482180000|2026-01-15 13:03:00|2372|2368|2370.8|2366.8|2372|2368.1|2369.1|2366.3|0
1768482190000|2026-01-15 13:03:10|2370.9|2366.9|2371.3|2369.8|2371.9|2369.8|2369.7|2366.9|1
1768482200000|2026-01-15 13:03:20|2373|2369|2373.2|2369.2|2373.6|2371.4|2371.6|2368.7|7
1768482210000|2026-01-15 13:03:30|2371.8|2370.3|2370.9|2366.9|2372.5|2370.3|2368.6|2366|3
1768482220000|2026-01-15 13:03:40|2370.7|2366.7|2370.7|2369.2|2372.6|2369.3|2369.2|2366.6|13
1768482230000|2026-01-15 13:03:50|2370.8|2369.3|2370.7|2369.2|2372.2|2369.3|2370.6|2368.1|0
1768482240000|2026-01-15 13:04:00|2370.8|2369.3|2370.1|2368.6|2373.5|2370.4|2370|2367.6|1
1768482250000|2026-01-15 13:04:10|2370|2368.5|2371|2367|2371|2368.5|2368.6|2366.9|2
1768482260000|2026-01-15 13:04:20|2370.8|2366.8|2370.7|2366.7|2370.9|2368.1|2368.1|2364.6|21
1768482270000|2026-01-15 13:04:30|2370.9|2366.9|2368.6|2367.1|2370.9|2367.7|2367|2364.8|2
1768482280000|2026-01-15 13:04:40|2369.8|2365.8|2369|2367.5|2369.8|2367.6|2367.2|2364.6|19
1768482290000|2026-01-15 13:04:50|2368.9|2367.4|2370.8|2369.3|2372|2369.3|2368.9|2366.4|2
1768482300000|2026-01-15 13:05:00|2371.3|2369.8|2372.4|2370.9|2372.5|2371|2370.7|2368.2|3
1768482310000|2026-01-15 13:05:10|2372.5|2371|2374|2372.5|2375.9|2373|2372.5|2370.1|8
1768482320000|2026-01-15 13:05:20|2373.8|2372.3|2374.2|2372.7|2375.4|2373|2373.8|2371.4|2
1768482330000|2026-01-15 13:05:30|2374.3|2372.8|2375|2373.5|2376.4|2374.5|2373.9|2372.4|4
1768482340000|2026-01-15 13:05:40|2375.2|2373.7|2375.9|2371.9|2375.9|2373.9|2373.9|2371.5|3
1768482350000|2026-01-15 13:05:50|2374.8|2373.3|2373.5|2369.5|2375.7|2373.3|2372.2|2369.2|4
1768482360000|2026-01-15 13:06:00|2373.4|2369.4|2372|2370.5|2374.7|2371.2|2372|2369.4|2
1768482370000|2026-01-15 13:06:10|2373.5|2369.5|2373.7|2372.2|2375.2|2372.3|2372.1|2369.4|1
1768482380000|2026-01-15 13:06:20|2375.2|2371.2|2374.7|2373.2|2377.1|2374.6|2373.7|2371.2|5
1768482390000|2026-01-15 13:06:30|2376.3|2372.3|2373.6|2369.6|2376.3|2373.3|2371.8|2369.4|2
1768482400000|2026-01-15 13:06:40|2372.1|2370.6|2372.1|2370.6|2373.6|2370.7|2371.5|2368.8|3
1768482410000|2026-01-15 13:06:50|2373.5|2369.5|2370.8|2369.3|2373.5|2370.2|2370.6|2368|0
1768482420000|2026-01-15 13:07:00|2371|2369.5|2370.5|2369|2372.4|2369.8|2369.9|2366.8|1
1768482430000|2026-01-15 13:07:10|2370.4|2368.9|2371.7|2367.7|2372.6|2369.7|2370.3|2367.5|1
1768482440000|2026-01-15 13:07:20|2370.2|2368.7|2371.2|2367.2|2371.8|2368.8|2370.2|2367.1|0
1768482450000|2026-01-15 13:07:30|2371.4|2367.4|2372.5|2368.5|2373.4|2369.4|2371.4|2367.4|1
1768482460000|2026-01-15 13:07:40|2372.3|2368.3|2370.5|2366.5|2373|2369.8|2369.6|2366.1|2
1768482470000|2026-01-15 13:07:50|2369.9|2365.9|2370.4|2366.4|2371.2|2367.6|2368.4|2365.5|2
1768482480000|2026-01-15 13:08:00|2369|2367.5|2370.7|2366.7|2370.7|2367.5|2368.9|2365|1
1768482490000|2026-01-15 13:08:10|2370.9|2366.9|2371.9|2367.9|2372.6|2369.3|2370.8|2366.9|5
1768482500000|2026-01-15 13:08:20|2372|2368|2372.8|2368.8|2372.8|2368.8|2371.9|2367.9|0
1768482510000|2026-01-15 13:08:30|2372.7|2368.7|2373.3|2369.3|2373.3|2369.3|2372.2|2368.2|0
1768482520000|2026-01-15 13:08:40|2373.4|2369.4|2377.6|2373.6|2378|2374|2372.8|2369.4|4
1768482530000|2026-01-15 13:08:50|2376.5|2372.5|2376.9|2372.9|2377.9|2374.8|2376|2372.5|1
1768482540000|2026-01-15 13:09:00|2377.1|2373.1|2376.3|2372.3|2377.3|2374.5|2375.9|2372.3|0
1768482550000|2026-01-15 13:09:10|2376.2|2372.2|2375.4|2371.4|2376.2|2372.5|2373.6|2370.4|0
1768482560000|2026-01-15 13:09:20|2375.5|2371.5|2375.6|2371.6|2375.7|2372.6|2374|2371.3|2
1768482570000|2026-01-15 13:09:30|2375.7|2371.7|2375.4|2371.4|2375.8|2372.7|2374|2371.4|0
1768482580000|2026-01-15 13:09:40|2374.1|2372.6|2375.2|2373.7|2375.4|2373.7|2374|2371.4|1
1768482590000|2026-01-15 13:09:50|2375.3|2373.8|2377.1|2373.1|2377.1|2373.8|2375.3|2372.8|4
1768482600000|2026-01-15 13:10:00|2377.2|2373.2|2377.2|2373.2|2377.3|2374.6|2375.2|2372.7|6
1768482610000|2026-01-15 13:10:10|2377.3|2373.3|2377.9|2376.4|2379.2|2376.5|2375.6|2373|2
1768482620000|2026-01-15 13:10:20|2379.2|2375.2|2378.7|2374.7|2379.2|2376.4|2377.7|2374|0
1768482630000|2026-01-15 13:10:30|2378.4|2374.4|2376.5|2375|2378.7|2375.4|2376.5|2373.9|2
1768482640000|2026-01-15 13:10:40|2377.8|2373.8|2379.4|2375.4|2379.7|2375.7|2376.3|2373.8|0
1768482650000|2026-01-15 13:10:50|2379.5|2375.5|2377.7|2376.2|2379.5|2376.2|2377.5|2374.6|5
1768482660000|2026-01-15 13:11:00|2377.6|2376.1|2377.1|2373.1|2378|2376.1|2376.2|2373.1|2
1768482670000|2026-01-15 13:11:10|2377|2373|2377.2|2373.2|2377.2|2374|2375.1|2372.7|1
1768482680000|2026-01-15 13:11:20|2377.4|2373.4|2374.7|2373.2|2377.4|2373.9|2374.7|2371.8|3
1768482690000|2026-01-15 13:11:30|2375.8|2371.8|2374|2370|2375.9|2372.9|2373.4|2369.4|15
1768482700000|2026-01-15 13:11:40|2373.9|2369.9|2374.6|2370.6|2374.8|2370.8|2372.2|2369.6|7
1768482710000|2026-01-15 13:11:50|2374|2370|2374.8|2370.8|2374.9|2371.5|2372.6|2369.7|10
1768482720000|2026-01-15 13:12:00|2374.5|2370.5|2374.3|2370.3|2375|2371.5|2372.3|2369.6|1
1768482730000|2026-01-15 13:12:10|2374.4|2370.4|2375.8|2371.8|2376.4|2372.4|2374.3|2370.3|0
1768482740000|2026-01-15 13:12:20|2375.9|2371.9|2376.2|2372.2|2376.7|2374|2375.3|2371.9|2
1768482750000|2026-01-15 13:12:30|2376.1|2372.1|2376.1|2372.1|2376.6|2373.3|2374.6|2371.7|2
1768482760000|2026-01-15 13:12:40|2374.8|2373.3|2374.8|2373.3|2374.8|2373.3|2374.8|2373.3|0
1768482780000|2026-01-15 13:13:00|2376.1|2372.1|2375.1|2371.1|2376.1|2373.2|2373.4|2370.4|10
1768482790000|2026-01-15 13:13:10|2375|2371|2374.5|2373|2376|2373.4|2373.7|2371|2
1768482800000|2026-01-15 13:13:20|2374.6|2373.1|2374.9|2373.4|2377.4|2373.6|2374.5|2371.8|4
1768482810000|2026-01-15 13:13:30|2374.6|2373.1|2372.3|2370.8|2375|2373.1|2372.3|2369.6|3
1768482820000|2026-01-15 13:13:40|2372.2|2370.7|2373.4|2369.4|2373.5|2370.7|2371.2|2368.5|4
1768482830000|2026-01-15 13:13:50|2373.1|2369.1|2372.9|2371.4|2373.6|2371.5|2371.9|2369.1|3
1768482840000|2026-01-15 13:14:00|2372.8|2371.3|2375.7|2374.2|2377.1|2374.4|2372.3|2369.1|7
1768482850000|2026-01-15 13:14:10|2376.3|2372.3|2373.5|2369.5|2376.3|2372.3|2372|2369.1|4
1768482860000|2026-01-15 13:14:20|2372.1|2370.6|2374.4|2370.4|2375.5|2373.1|2371.8|2370.3|7
1768482870000|2026-01-15 13:14:30|2373.4|2371.9|2373.9|2369.9|2374.8|2372|2372.6|2369.5|0
1768482880000|2026-01-15 13:14:40|2373.8|2369.8|2374.7|2370.7|2374.9|2372.1|2372.4|2369.5|1
1768482890000|2026-01-15 13:14:50|2373.6|2372.1|2374.8|2370.8|2375.2|2372.3|2373.6|2370.7|1
1768482900000|2026-01-15 13:15:00|2372.5|2371|2377.3|2373.3|2377.3|2373.3|2372.5|2369.8|2
1768482910000|2026-01-15 13:15:10|2377.4|2373.4|2380|2376|2380.1|2376.8|2376.3|2373.4|1
1768482920000|2026-01-15 13:15:20|2378.7|2377.2|2379.2|2377.7|2380|2377.7|2378.5|2375.9|0
1768482930000|2026-01-15 13:15:30|2379.1|2377.6|2380.1|2376.1|2380.1|2377.7|2379|2376.1|1
1768482940000|2026-01-15 13:15:40|2378.9|2377.4|2378.4|2374.4|2380.1|2377.4|2378.4|2374.4|0
1768482950000|2026-01-15 13:15:50|2378.3|2374.3|2377.5|2376|2378.6|2376|2376.4|2373.4|1
1768482960000|2026-01-15 13:16:00|2377.6|2376.1|2376.3|2372.3|2377.6|2376.1|2373.6|2372.1|6
1768482970000|2026-01-15 13:16:10|2376.5|2372.5|2378.5|2374.5|2378.5|2375.3|2375.6|2372.5|1
1768482980000|2026-01-15 13:16:20|2378.6|2374.6|2376.9|2375.4|2379|2375.5|2376.9|2374.4|1
1768482990000|2026-01-15 13:16:30|2378.1|2376.6|2378.1|2376.6|2378.1|2376.6|2378|2376.5|2
1768483000000|2026-01-15 13:16:40|2378.2|2376.7|2377.5|2373.5|2378.2|2376.7|2377.3|2373.5|2
1768483010000|2026-01-15 13:16:50|2377.6|2373.6|2376.7|2372.7|2377.7|2374.7|2375.3|2372.5|0
1768483020000|2026-01-15 13:17:00|2375.1|2373.6|2374.9|2370.9|2376.6|2373.6|2373.5|2370.9|2
1768483030000|2026-01-15 13:17:10|2375|2371|2370|2366|2375.8|2371.8|2368.6|2366|2
1768483040000|2026-01-15 13:17:20|2370.1|2366.1|2370.3|2366.3|2371.4|2368.4|2369.9|2366|1
1768483050000|2026-01-15 13:17:30|2370.4|2366.4|2369.6|2368.1|2372|2369|2368.8|2365.6|4
1768483060000|2026-01-15 13:17:40|2369.9|2365.9|2372.1|2368.1|2372.2|2368.8|2369.9|2365.9|5
1768483070000|2026-01-15 13:17:50|2372.2|2368.2|2373|2369|2373.3|2370.8|2371.1|2368|0
1768483080000|2026-01-15 13:18:00|2373.3|2369.3|2370.1|2366.1|2373.5|2370.4|2370.1|2366.1|6
1768483090000|2026-01-15 13:18:10|2369.6|2365.6|2369.3|2365.3|2370.8|2366.8|2368.9|2364.9|1
1768483100000|2026-01-15 13:18:20|2369.5|2365.5|2369.8|2365.8|2369.9|2365.9|2369.2|2365.2|0
1768483110000|2026-01-15 13:18:30|2369.7|2365.7|2363.4|2359.4|2369.7|2366.9|2363.3|2359.3|18
1768483120000|2026-01-15 13:18:40|2363.3|2359.3|2363.8|2359.8|2364|2360.8|2361.9|2359.3|5
1768483130000|2026-01-15 13:18:50|2362.5|2361|2361.8|2360.3|2363.4|2361|2361.7|2359.3|4
1768483140000|2026-01-15 13:19:00|2361.7|2360.2|2360|2358.5|2364.6|2360.6|2360|2357|16
1768483150000|2026-01-15 13:19:10|2361|2357|2359.8|2355.8|2361.1|2358.6|2359.8|2355.8|13
1768483160000|2026-01-15 13:19:20|2359.9|2355.9|2362.5|2358.5|2363.3|2360.2|2359.9|2355.9|17
1768483170000|2026-01-15 13:19:30|2362.3|2358.3|2362.6|2358.6|2362.8|2359.6|2361.1|2358.2|1
1768483180000|2026-01-15 13:19:40|2362.7|2358.7|2364|2360|2364.8|2361|2362|2358.7|5
1768483190000|2026-01-15 13:19:50|2362.6|2361.1|2362|2360.5|2363.8|2361.1|2362|2359.4|4
1768483200000|2026-01-15 13:20:00|2363.6|2359.6|2357.7|2356.2|2363.6|2360.6|2357.7|2356.2|10
1768483210000|2026-01-15 13:20:10|2357.6|2356.1|2360|2356|2360.4|2357.4|2357.6|2355|4
1768483220000|2026-01-15 13:20:20|2359|2357.5|2357.6|2356.1|2361.8|2358.7|2357.5|2354.8|7
1768483230000|2026-01-15 13:20:30|2359.3|2355.3|2362|2358|2362.1|2358.4|2358.3|2354.9|7
1768483240000|2026-01-15 13:20:40|2362.1|2358.1|2364.3|2360.3|2364.9|2360.9|2362.1|2358.1|3
1768483250000|2026-01-15 13:20:50|2362.8|2361.3|2363.9|2359.9|2364.3|2361.7|2362.8|2359.6|3
1768483260000|2026-01-15 13:21:00|2364|2360|2363.2|2361.7|2364.3|2361.7|2363.1|2359.8|3
1768483270000|2026-01-15 13:21:10|2365.3|2361.3|2365.4|2363.9|2366.5|2363.9|2364.6|2361.2|5
1768483280000|2026-01-15 13:21:20|2365.3|2363.8|2367.3|2363.3|2367.3|2363.9|2365.3|2362.7|1
1768483290000|2026-01-15 13:21:30|2366.3|2364.8|2368.2|2364.2|2368.5|2364.9|2366.3|2363.4|2
1768483300000|2026-01-15 13:21:40|2368.1|2364.1|2368|2366.5|2369.4|2366.5|2367.8|2364.1|3
1768483310000|2026-01-15 13:21:50|2370|2366|2367.6|2363.6|2370.7|2367.7|2365.5|2363.3|6
1768483320000|2026-01-15 13:22:00|2367.1|2363.1|2364|2362.5|2367.5|2364.7|2363.5|2360.8|7
1768483330000|2026-01-15 13:22:10|2364.1|2362.6|2362.2|2358.2|2365.6|2362.6|2360.8|2358.1|27
1768483340000|2026-01-15 13:22:20|2361.2|2359.7|2361|2359.5|2361.2|2359.7|2360.7|2359.2|23
1768483350000|2026-01-15 13:22:30|2362.8|2358.8|2363|2359|2363.9|2361.1|2361.4|2358.8|3
1768483360000|2026-01-15 13:22:40|2363.6|2359.6|2364.1|2360.1|2364.1|2361.2|2362.4|2359.6|2
1768483370000|2026-01-15 13:22:50|2364|2360|2363.5|2359.5|2364|2361.2|2362.1|2359|9
1768483380000|2026-01-15 13:23:00|2363.6|2359.6|2365|2361|2365|2361.7|2362.1|2358.4|7
1768483390000|2026-01-15 13:23:10|2364.7|2360.7|2367.6|2363.6|2368.1|2365.3|2364.6|2360.6|4
1768483400000|2026-01-15 13:23:20|2366.4|2364.9|2365.7|2361.7|2368.7|2365.2|2365.7|2361.7|1
1768483410000|2026-01-15 13:23:30|2366.4|2362.4|2366.2|2362.2|2366.8|2363.4|2364.3|2361.6|1
1768483420000|2026-01-15 13:23:40|2366.1|2362.1|2363.9|2362.4|2366.1|2363.2|2363.9|2360.7|4
1768483430000|2026-01-15 13:23:50|2364|2362.5|2364.3|2362.8|2365.1|2363|2362.5|2360.8|22
1768483440000|2026-01-15 13:24:00|2362.5|2361|2361.4|2359.9|2362.5|2361|2361.4|2359.9|6
1768483450000|2026-01-15 13:24:10|2361.3|2359.8|2359.5|2358|2361.3|2359.8|2359.5|2357.3|5
1768483460000|2026-01-15 13:24:20|2359.6|2358.1|2356.3|2354.8|2360.9|2358.1|2356.3|2354.8|10
1768483470000|2026-01-15 13:24:30|2356.4|2354.9|2356.9|2352.9|2358.6|2356|2356.4|2352.9|10
1768483480000|2026-01-15 13:24:40|2357.1|2353.1|2357.6|2356.1|2358.2|2356.2|2356.1|2353.1|6
1768483490000|2026-01-15 13:24:50|2357.5|2356|2358.7|2357.2|2359.6|2357.2|2356.8|2353.7|5
1768483500000|2026-01-15 13:25:00|2360.1|2356.1|2362.8|2358.8|2364.2|2361.1|2358.3|2355.8|5
1768483510000|2026-01-15 13:25:10|2361.8|2357.8|2361.2|2357.2|2362.7|2359.7|2360.2|2357.2|5
1768483520000|2026-01-15 13:25:20|2361|2357|2359.3|2357.8|2361|2357.9|2358.8|2356.4|1
1768483530000|2026-01-15 13:25:30|2358.9|2357.4|2357.1|2355.6|2359.1|2357.6|2357.1|2354.5|4
1768483540000|2026-01-15 13:25:40|2357|2355.5|2357.1|2353.1|2357.5|2355.6|2355.5|2353.1|2
1768483550000|2026-01-15 13:25:50|2355.7|2354.2|2355.6|2354.1|2357.1|2354.3|2355.3|2352.9|1
1768483560000|2026-01-15 13:26:00|2355.7|2354.2|2360|2356|2360.2|2356.2|2355.6|2353.1|3
1768483570000|2026-01-15 13:26:10|2358.6|2357.1|2357.8|2356.3|2359.6|2357.1|2357.7|2354.7|0
1768483580000|2026-01-15 13:26:20|2359.2|2355.2|2357.1|2355.6|2359.2|2356.3|2357.1|2354.6|1
1768483590000|2026-01-15 13:26:30|2357.5|2353.5|2356.2|2352.2|2357.9|2355.2|2355.9|2352.2|3
1768483600000|2026-01-15 13:26:40|2356.3|2352.3|2358|2354|2358.2|2354.5|2355.3|2352.3|2
1768483610000|2026-01-15 13:26:50|2356|2354.5|2354.6|2353.1|2358|2355.2|2354.6|2352.4|6
1768483620000|2026-01-15 13:27:00|2354.4|2352.9|2353.5|2352|2355.1|2352.9|2353.1|2351|7
1768483630000|2026-01-15 13:27:10|2353.6|2352.1|2355.8|2351.8|2356.1|2353.1|2353.6|2351.4|2
1768483640000|2026-01-15 13:27:20|2355.6|2351.6|2355.4|2351.4|2355.6|2352.6|2353.5|2351|1
1768483650000|2026-01-15 13:27:30|2355.5|2351.5|2356.5|2352.5|2358|2354.7|2354.9|2351.5|3
1768483660000|2026-01-15 13:27:40|2354.7|2353.2|2356.2|2352.2|2356.4|2353.4|2354.3|2351.3|3
1768483670000|2026-01-15 13:27:50|2356.3|2352.3|2356.6|2352.6|2357.9|2354.7|2355.7|2352.3|7
1768483680000|2026-01-15 13:28:00|2356.3|2352.3|2353.5|2352|2356.5|2352.7|2353.4|2351.9|2
1768483690000|2026-01-15 13:28:10|2353.6|2352.1|2353.1|2351.6|2354|2352.2|2351.6|2350|4
1768483700000|2026-01-15 13:28:20|2353|2351.5|2353.1|2349.1|2353.9|2351.5|2351.9|2349|8
1768483710000|2026-01-15 13:28:30|2353|2349|2351.5|2347.5|2353|2350.3|2351.5|2347.5|13
1768483720000|2026-01-15 13:28:40|2353.1|2349.1|2347.6|2346.1|2353.1|2349.9|2347.6|2345|11
1768483730000|2026-01-15 13:28:50|2347.5|2346|2347.5|2346|2349.2|2346.2|2347.5|2345|0
1768483740000|2026-01-15 13:29:00|2348.1|2346.6|2350.4|2346.4|2350.5|2347.2|2348.1|2345.6|3
1768483750000|2026-01-15 13:29:10|2350.6|2346.6|2348.9|2347.4|2350.6|2348.2|2348.8|2346.3|4
1768483760000|2026-01-15 13:29:20|2350.3|2346.3|2348.9|2347.4|2350.3|2347.5|2348.8|2346.2|0
1768483770000|2026-01-15 13:29:30|2348.8|2347.3|2349.6|2345.6|2349.7|2347.4|2348.2|2345.6|3
1768483780000|2026-01-15 13:29:40|2349.7|2345.7|2348.9|2347.4|2350.3|2347.4|2348.6|2345.7|4
1768483790000|2026-01-15 13:29:50|2349|2347.5|2349.7|2348.2|2350.5|2348.2|2349|2346.4|7
1768483800000|2026-01-15 13:30:00|2349.5|2348|2350|2346|2350|2348|2348.4|2345.2|5
1768483810000|2026-01-15 13:30:10|2350.6|2346.6|2350.3|2348.8|2350.6|2348.8|2348.9|2346.6|3
1768483820000|2026-01-15 13:30:20|2350.5|2346.5|2350.8|2349.3|2351.9|2349.3|2350.2|2346.5|12
1768483830000|2026-01-15 13:30:30|2351|2349.5|2350|2346|2352.9|2349.5|2349.9|2345.9|6
1768483840000|2026-01-15 13:30:40|2349.9|2345.9|2346.9|2342.9|2349.9|2347.1|2346.3|2342.9|12
1768483850000|2026-01-15 13:30:50|2345.4|2341.4|2346|2342|2346.1|2342.2|2343.6|2341|13
1768483860000|2026-01-15 13:31:00|2345.7|2341.7|2345.1|2341.1|2346.3|2343.6|2343.6|2340.8|14
1768483870000|2026-01-15 13:31:10|2345.2|2341.2|2343.5|2339.5|2345.3|2341.3|2341.1|2339.2|16
1768483880000|2026-01-15 13:31:20|2343.4|2339.4|2343.9|2339.9|2344.7|2340.7|2341.3|2337.3|13
1768483890000|2026-01-15 13:31:30|2344|2340|2343.9|2339.9|2344.2|2340.2|2343.2|2339.2|7
1768483900000|2026-01-15 13:31:40|2343.7|2339.7|2343.3|2339.3|2344.5|2340.5|2341.8|2338.6|7
1768483910000|2026-01-15 13:31:50|2343.2|2339.2|2342.2|2338.2|2343.7|2339.7|2342.2|2338.2|5
1768483920000|2026-01-15 13:32:00|2342|2340.5|2343.6|2339.6|2344|2341.4|2342|2339.5|6
1768483930000|2026-01-15 13:32:10|2343.9|2339.9|2344.9|2340.9|2346.1|2343|2342.2|2339.8|2
1768483940000|2026-01-15 13:32:20|2345|2341|2342.2|2340.7|2345.2|2342.5|2342.2|2339.5|6
1768483950000|2026-01-15 13:32:30|2342.1|2340.6|2341.9|2340.4|2342.4|2340.7|2341.2|2338.4|6
1768483960000|2026-01-15 13:32:40|2341.5|2340|2340|2338.5|2341.9|2340.4|2339.9|2336.8|5
1768483970000|2026-01-15 13:32:50|2340.1|2338.6|2341.4|2337.4|2342.4|2339.3|2339.7|2336.8|18
1768483980000|2026-01-15 13:33:00|2341.5|2337.5|2338.7|2337.2|2341.5|2338.7|2338.5|2336|15
1768483990000|2026-01-15 13:33:10|2338.5|2337|2340.4|2338.9|2341.4|2338.9|2338.5|2336.3|6
1768484000000|2026-01-15 13:33:20|2340|2338.5|2340.5|2336.5|2342.1|2339.2|2338.9|2336.5|7
1768484010000|2026-01-15 13:33:30|2340.6|2336.6|2338.5|2337|2340.6|2337.7|2338.3|2335.8|12
1768484020000|2026-01-15 13:33:40|2338.3|2336.8|2338.6|2337.1|2338.8|2337.3|2338.2|2336.7|1
1768484030000|2026-01-15 13:33:50|2339|2337.5|2338.7|2337.2|2341|2338.5|2338.4|2336|5
1768484040000|2026-01-15 13:34:00|2339|2337.5|2339.6|2338.1|2341.1|2338.6|2339|2336.2|4
1768484050000|2026-01-15 13:34:10|2341.5|2337.5|2341.4|2337.4|2341.9|2338.8|2339.9|2336.7|7
1768484060000|2026-01-15 13:34:20|2341.3|2337.3|2340|2336|2341.7|2339.3|2340|2336|2
1768484070000|2026-01-15 13:34:30|2338.4|2336.9|2340.3|2336.3|2341|2338.1|2338.3|2335.9|2
1768484080000|2026-01-15 13:34:40|2338.5|2337|2339.9|2335.9|2339.9|2337.3|2338.3|2335.9|1
1768484090000|2026-01-15 13:34:50|2338.4|2336.9|2339.9|2338.4|2340.8|2338.4|2338.1|2336.1|15
1768484100000|2026-01-15 13:35:00|2340.1|2336.1|2339.6|2338.1|2340.8|2338.1|2338.4|2336|11
1768484110000|2026-01-15 13:35:10|2339.1|2337.6|2338.2|2336.7|2341.1|2339|2338.2|2335.8|6
1768484120000|2026-01-15 13:35:20|2338.3|2336.8|2336|2334.5|2338.6|2336.9|2335.6|2334|29
1768484130000|2026-01-15 13:35:30|2336.1|2334.6|2337.3|2335.8|2338.8|2335.9|2335.1|2333.1|10
1768484140000|2026-01-15 13:35:40|2337.4|2335.9|2339.5|2338|2340.8|2338.3|2337.4|2335.9|4
1768484150000|2026-01-15 13:35:50|2339.4|2337.9|2342.9|2341.4|2344.2|2341.4|2339.4|2337.9|24
1768484160000|2026-01-15 13:36:00|2344.2|2340.2|2343.3|2341.8|2344.8|2341.8|2343|2340.2|2
1768484170000|2026-01-15 13:36:10|2343.1|2341.6|2345.6|2341.6|2345.7|2343.4|2343.1|2340.7|3
1768484180000|2026-01-15 13:36:20|2345.5|2341.5|2344.7|2343.2|2345.9|2343.3|2344.2|2341.5|1
1768484190000|2026-01-15 13:36:30|2344.6|2343.1|2344.5|2340.5|2344.9|2343.1|2342.6|2339.7|6
1768484200000|2026-01-15 13:36:40|2344.4|2340.4|2339.7|2338.2|2344.4|2341.6|2339|2336.6|2
1768484210000|2026-01-15 13:36:50|2339.6|2338.1|2337.7|2336.2|2340.7|2338.2|2337|2334.5|2
1768484220000|2026-01-15 13:37:00|2337.4|2335.9|2339.9|2335.9|2340.1|2336.8|2337.4|2335.1|2
1768484230000|2026-01-15 13:37:10|2338.9|2337.4|2339.2|2335.2|2340.1|2337.4|2337|2334.4|2
1768484240000|2026-01-15 13:37:20|2339.3|2335.3|2337.7|2336.2|2339.5|2336.6|2337.1|2334.3|10
1768484250000|2026-01-15 13:37:30|2339|2335|2337.9|2336.4|2339|2336.4|2337.2|2334.6|4
1768484260000|2026-01-15 13:37:40|2337.8|2336.3|2340.4|2336.4|2340.4|2337.7|2337.7|2335.9|2
1768484270000|2026-01-15 13:37:50|2340.6|2336.6|2340.2|2338.7|2341.2|2338.7|2339.1|2336.6|2
1768484280000|2026-01-15 13:38:00|2340.3|2338.8|2344.1|2340.1|2344.1|2340.1|2340.1|2336.8|3
1768484290000|2026-01-15 13:38:10|2343.4|2339.4|2342.2|2340.7|2343.8|2340.7|2341.3|2338.9|3
1768484300000|2026-01-15 13:38:20|2343.6|2339.6|2344.8|2340.8|2345.2|2342.6|2343.6|2339.6|2
1768484310000|2026-01-15 13:38:30|2343.5|2342|2344.3|2340.3|2344.4|2342|2342.2|2339.2|5
1768484320000|2026-01-15 13:38:40|2344.2|2340.2|2344.8|2343.3|2346.1|2343.3|2343.3|2340.1|5
1768484330000|2026-01-15 13:38:50|2344.9|2343.4|2347.2|2345.7|2348.4|2345.9|2344.9|2342.2|13
1768484340000|2026-01-15 13:39:00|2347.3|2345.8|2344.5|2343|2348.6|2346.4|2344.5|2342.1|3
1768484350000|2026-01-15 13:39:10|2344.4|2342.9|2344.6|2340.6|2344.6|2342.9|2342.7|2339.4|4
1768484360000|2026-01-15 13:39:20|2344.5|2340.5|2344.5|2340.5|2344.7|2341.8|2341.3|2339.4|7
1768484370000|2026-01-15 13:39:30|2344.6|2340.6|2345.3|2341.3|2345.9|2342.7|2343.6|2340.5|7
1768484380000|2026-01-15 13:39:40|2345.2|2341.2|2343.4|2341.9|2345.2|2343|2343.3|2340.8|5
1768484390000|2026-01-15 13:39:50|2343.5|2342|2343.3|2341.8|2344.4|2342|2343|2340.4|3
1768484400000|2026-01-15 13:40:00|2343.2|2341.7|2346.1|2344.6|2347.2|2344.6|2342.7|2341.2|17
1768484410000|2026-01-15 13:40:10|2346.3|2344.8|2344.1|2340.1|2346.7|2344.8|2342.8|2340.1|5
1768484420000|2026-01-15 13:40:20|2344.3|2340.3|2345.5|2341.5|2345.7|2343.7|2343|2340.3|11
1768484430000|2026-01-15 13:40:30|2344.4|2342.9|2344.3|2342.8|2345.2|2343|2343.7|2341.2|3
1768484440000|2026-01-15 13:40:40|2344.5|2343|2347.9|2343.9|2347.9|2344.9|2344.5|2343|13
1768484450000|2026-01-15 13:40:50|2346.7|2345.2|2345.6|2344.1|2347.3|2345.2|2345.6|2343.1|4
1768484460000|2026-01-15 13:41:00|2345.5|2344|2347.4|2345.9|2347.6|2346.1|2345.2|2343.7|7
1768484470000|2026-01-15 13:41:10|2347.5|2346|2347.5|2343.5|2348.2|2346|2346.5|2343.5|2
1768484480000|2026-01-15 13:41:20|2346|2344.5|2346.4|2344.9|2347.1|2344.9|2345.6|2343.1|0
1768484490000|2026-01-15 13:41:30|2346.1|2344.6|2346.4|2344.9|2347.8|2344.9|2345|2342.2|12
1768484500000|2026-01-15 13:41:40|2346.3|2344.8|2344.3|2342.8|2348|2345.1|2344.3|2341.1|4
1768484510000|2026-01-15 13:41:50|2344.5|2343|2344.9|2343.4|2347|2344|2344.5|2341.9|1
1768484520000|2026-01-15 13:42:00|2344.8|2343.3|2350.5|2346.5|2350.6|2347.9|2344.8|2342.7|3
1768484530000|2026-01-15 13:42:10|2349.4|2347.9|2350.4|2346.4|2352.7|2350.1|2349.4|2345.5|3
1768484540000|2026-01-15 13:42:20|2350.6|2346.6|2349.7|2345.7|2351.4|2347.6|2348|2345.4|6
1768484550000|2026-01-15 13:42:30|2349.8|2345.8|2347.1|2345.6|2349.8|2347|2347.1|2344.8|2
1768484560000|2026-01-15 13:42:40|2347.2|2345.7|2347|2345.5|2347.9|2346|2346.4|2343.8|8
1768484570000|2026-01-15 13:42:50|2346.9|2345.4|2346.6|2345.1|2349.7|2346.7|2346.6|2345.1|6
1768484580000|2026-01-15 13:43:00|2346.7|2345.2|2345.4|2343.9|2347.2|2345.2|2345.3|2343.1|9
1768484590000|2026-01-15 13:43:10|2345.3|2343.8|2344.6|2343.1|2345.6|2344.1|2344.6|2343.1|7
1768484600000|2026-01-15 13:43:20|2344.2|2342.7|2343.6|2342.1|2345.1|2342.8|2343|2341.1|5
1768484610000|2026-01-15 13:43:30|2343.2|2341.7|2343.3|2341.8|2343.3|2341.8|2343.2|2341.7|1
1768484620000|2026-01-15 13:43:40|2343.2|2341.7|2342.6|2341.1|2344.3|2341.7|2342.4|2340.2|4
1768484630000|2026-01-15 13:43:50|2342.7|2341.2|2341.1|2339.6|2342.7|2341.2|2341.1|2339.6|6
1768484640000|2026-01-15 13:44:00|2340.5|2339|2341.1|2339.6|2342.7|2340.8|2340.5|2338.6|9
1768484650000|2026-01-15 13:44:10|2340.9|2339.4|2339.6|2338.1|2342.2|2339.9|2339.6|2338.1|7
1768484660000|2026-01-15 13:44:20|2339.4|2337.9|2340.6|2339.1|2340.9|2339.4|2338.4|2336.4|16
1768484670000|2026-01-15 13:44:30|2340.8|2339.3|2341.3|2339.8|2342.3|2339.8|2340.3|2337.8|3
1768484680000|2026-01-15 13:44:40|2341.2|2339.7|2340|2338.5|2341.6|2340.1|2340|2338.5|9
1768484690000|2026-01-15 13:44:50|2340.1|2338.6|2340.3|2338.8|2341.9|2339.6|2340.1|2337.7|0
1768484700000|2026-01-15 13:45:00|2340.6|2339.1|2338.5|2337|2340.6|2339.1|2337.7|2335.6|8
1768484710000|2026-01-15 13:45:10|2338.4|2336.9|2337.2|2335.7|2340.8|2338|2337.2|2335.7|5
1768484720000|2026-01-15 13:45:20|2337.1|2335.6|2337|2335.5|2339.1|2336.6|2335.9|2333.8|14
1768484730000|2026-01-15 13:45:30|2337.1|2335.6|2334.9|2333.4|2337.1|2335.6|2334.8|2332|3
1768484740000|2026-01-15 13:45:40|2334.8|2333.3|2336|2334.5|2337.8|2335.1|2334.6|2332.6|6
1768484750000|2026-01-15 13:45:50|2336.1|2334.6|2335.8|2331.8|2337.3|2334.7|2334.2|2331.8|6
1768484760000|2026-01-15 13:46:00|2335.9|2331.9|2335.8|2334.3|2336|2334.5|2333|2330.4|12
1768484770000|2026-01-15 13:46:10|2335.7|2334.2|2334.5|2333|2336.8|2334.2|2334.2|2331|6
1768484780000|2026-01-15 13:46:20|2334.4|2332.9|2335.8|2331.8|2335.8|2333.2|2334|2331.1|4
1768484790000|2026-01-15 13:46:30|2334.9|2333.4|2334.2|2332.7|2335.9|2333.4|2334.2|2331.6|6
1768484800000|2026-01-15 13:46:40|2334.1|2332.6|2334.2|2332.7|2336|2333.5|2334|2331.6|2
1768484810000|2026-01-15 13:46:50|2334.9|2330.9|2331.6|2330.1|2334.9|2331.8|2331.4|2329.9|6
1768484820000|2026-01-15 13:47:00|2332.8|2328.8|2331.6|2327.6|2333.1|2330.6|2330.4|2327.1|27
1768484830000|2026-01-15 13:47:10|2331.8|2327.8|2328.6|2327.1|2331.9|2328.9|2328.4|2326.9|7
1768484840000|2026-01-15 13:47:20|2330|2326|2328.7|2327.2|2330.2|2327.4|2328.5|2325.8|4
1768484850000|2026-01-15 13:47:30|2328.6|2327.1|2326.7|2325.2|2329.8|2327.2|2326.3|2323.9|11
1768484860000|2026-01-15 13:47:40|2328.5|2324.5|2331|2327|2331.1|2328.7|2328.5|2324.5|7
1768484870000|2026-01-15 13:47:50|2331.1|2327.1|2330.1|2328.6|2331.1|2328.6|2329.2|2326.9|8
1768484880000|2026-01-15 13:48:00|2330.2|2328.7|2332.5|2331|2333.5|2331|2330.2|2328.6|4
1768484890000|2026-01-15 13:48:10|2332.6|2331.1|2333.7|2332.2|2335.2|2332.3|2332.5|2330.6|5
1768484900000|2026-01-15 13:48:20|2333.9|2332.4|2335.4|2333.9|2337|2334|2333.6|2332.1|7
1768484910000|2026-01-15 13:48:30|2335.5|2334|2337.6|2336.1|2337.6|2336.1|2335.4|2333.9|3
1768484920000|2026-01-15 13:48:40|2337.7|2336.2|2338|2336.5|2339.1|2336.6|2336.9|2335|8
1768484930000|2026-01-15 13:48:50|2339.4|2335.4|2340.6|2339.1|2341|2339.2|2338.4|2335.4|7
1768484940000|2026-01-15 13:49:00|2339.9|2338.4|2339.3|2337.8|2340.6|2338.6|2339.1|2336.2|8
1768484950000|2026-01-15 13:49:10|2339.9|2338.4|2340.8|2339.3|2341.8|2339.3|2339.9|2337.5|2
1768484960000|2026-01-15 13:49:20|2338.8|2337.3|2342.2|2338.2|2342.2|2338.8|2338.1|2335.5|4
1768484970000|2026-01-15 13:49:30|2342.4|2338.4|2339.5|2338|2342.5|2339.6|2339.1|2336.2|4
1768484980000|2026-01-15 13:49:40|2341.3|2337.3|2340|2338.5|2341.3|2339|2339.9|2337.3|4
1768484990000|2026-01-15 13:49:50|2339.9|2338.4|2340.6|2336.6|2340.7|2338.4|2338.7|2335.2|13
1768485000000|2026-01-15 13:50:00|2339.4|2337.9|2341.9|2337.9|2341.9|2339.2|2339.4|2337|10
1768485010000|2026-01-15 13:50:10|2340.7|2339.2|2342.7|2341.2|2343.8|2341.3|2340.7|2339.2|3
1768485020000|2026-01-15 13:50:20|2342.8|2341.3|2342.5|2341|2343.6|2341.3|2341.3|2338.8|9
1768485030000|2026-01-15 13:50:30|2342.4|2340.9|2344.4|2340.4|2344.7|2341.8|2342.4|2340.2|10
1768485040000|2026-01-15 13:50:40|2344.3|2340.3|2345.1|2343.6|2346.5|2343.7|2343.1|2340.3|5
1768485050000|2026-01-15 13:50:50|2346.4|2342.4|2345.9|2341.9|2346.4|2344.6|2344.5|2341.8|5
1768485060000|2026-01-15 13:51:00|2345|2343.5|2346.3|2344.8|2348.4|2345.1|2345|2343.3|17
1768485070000|2026-01-15 13:51:10|2346.5|2345|2346.4|2344.9|2347.5|2346|2346.3|2344.8|10
1768485080000|2026-01-15 13:51:20|2346.1|2344.6|2342.6|2341.1|2347|2344.6|2342.4|2340.2|12
1768485090000|2026-01-15 13:51:30|2342.1|2340.6|2340.9|2339.4|2342.9|2340.8|2340.3|2337.4|4
1768485100000|2026-01-15 13:51:40|2341.2|2339.7|2342.3|2340.8|2343.9|2340.8|2341|2338.9|4
1768485110000|2026-01-15 13:51:50|2343.7|2339.7|2344.8|2340.8|2345.4|2342.3|2342.1|2339.7|5
1768485120000|2026-01-15 13:52:00|2345.2|2341.2|2344.5|2343|2345.5|2343.1|2343.1|2340.5|14
1768485130000|2026-01-15 13:52:10|2344.4|2342.9|2343.5|2339.5|2344.4|2342.9|2341.9|2338.7|9
1768485140000|2026-01-15 13:52:20|2343.4|2339.4|2342.1|2340.6|2344.5|2341.7|2342.1|2339.4|5
1768485150000|2026-01-15 13:52:30|2342.5|2341|2343.4|2341.9|2343.9|2341.9|2342.3|2339.8|3
1768485160000|2026-01-15 13:52:40|2343.5|2342|2346.6|2345.1|2346.6|2345.1|2343.5|2341.1|3
1768485170000|2026-01-15 13:52:50|2347.2|2345.7|2346.6|2345.1|2347.9|2346.4|2345.5|2343|7
1768485180000|2026-01-15 13:53:00|2346.5|2345|2346.1|2344.6|2347.5|2345|2344.6|2343.1|6
1768485190000|2026-01-15 13:53:10|2346.3|2344.8|2346.7|2345.2|2348.4|2346.5|2346.3|2344.3|3
1768485200000|2026-01-15 13:53:20|2346.9|2345.4|2348.8|2344.8|2349|2346.1|2346.6|2344.8|12
1768485210000|2026-01-15 13:53:30|2347.4|2345.9|2347.2|2345.7|2347.5|2346|2346.9|2345.4|3
1768485220000|2026-01-15 13:53:40|2347.1|2345.6|2346.5|2342.5|2347.1|2345.6|2344.6|2342.4|10
1768485230000|2026-01-15 13:53:50|2345.3|2343.8|2345.2|2343.7|2346.9|2344.4|2345|2342.9|1
1768485240000|2026-01-15 13:54:00|2345.4|2343.9|2346.7|2345.2|2347.5|2345.3|2345.4|2343.4|3
1768485250000|2026-01-15 13:54:10|2346.9|2345.4|2347.4|2345.9|2347.4|2345.9|2346.8|2345.3|1
1768485260000|2026-01-15 13:54:20|2347.3|2345.8|2347|2345.5|2347.3|2345.8|2346.8|2345.3|1
1768485270000|2026-01-15 13:54:30|2347.2|2345.7|2345.6|2344.1|2348.2|2345.8|2345.6|2343.1|5
1768485280000|2026-01-15 13:54:40|2345.5|2344|2346|2344.5|2347.1|2344.5|2345.5|2343.1|0
1768485290000|2026-01-15 13:54:50|2346.2|2344.7|2345.8|2344.3|2347.5|2344.8|2345.6|2343.4|3
1768485300000|2026-01-15 13:55:00|2345.6|2344.1|2347.1|2345.6|2348.3|2345.9|2345.6|2342.6|5
1768485310000|2026-01-15 13:55:10|2347|2345.5|2345.9|2344.4|2347.1|2345.6|2345.6|2344.1|4
1768485320000|2026-01-15 13:55:20|2345.2|2343.7|2345.6|2344.1|2347.1|2344.3|2345.2|2343.1|5
1768485330000|2026-01-15 13:55:30|2345|2343.5|2345.8|2344.3|2346.9|2344.3|2344|2341.7|7
1768485340000|2026-01-15 13:55:40|2345.4|2343.9|2345|2341|2346.8|2344.2|2344.1|2341|2
1768485350000|2026-01-15 13:55:50|2344.9|2340.9|2344.9|2340.9|2345.3|2342.5|2343.5|2340.3|1
1768485360000|2026-01-15 13:56:00|2343.3|2341.8|2344.6|2343.1|2345|2343.1|2343.3|2340.6|3
1768485370000|2026-01-15 13:56:10|2344.5|2343|2344.7|2343.2|2344.7|2343.2|2344.2|2342.7|2
1768485380000|2026-01-15 13:56:20|2344.8|2343.3|2344.5|2343|2346.4|2343.9|2344.5|2342.2|1
1768485390000|2026-01-15 13:56:30|2343.7|2342.2|2342|2340.5|2344.3|2342.2|2341.9|2339.1|11
1768485400000|2026-01-15 13:56:40|2343.4|2339.4|2341.9|2340.4|2343.4|2341.1|2341.9|2339.2|0
1768485410000|2026-01-15 13:56:50|2341.8|2340.3|2343.4|2339.4|2343.5|2341|2341.7|2339.4|0
1768485420000|2026-01-15 13:57:00|2342|2340.5|2348|2344|2348|2345.2|2342|2340.5|10
1768485430000|2026-01-15 13:57:10|2346.9|2345.4|2349.1|2347.6|2349.1|2347.6|2346.9|2344.2|1
1768485440000|2026-01-15 13:57:20|2349.2|2347.7|2350.4|2348.9|2351.1|2348.9|2349.2|2347|4
1768485450000|2026-01-15 13:57:30|2351|2349.5|2351.9|2347.9|2351.9|2349.5|2349.9|2347.9|6
1768485460000|2026-01-15 13:57:40|2350.5|2349|2350.1|2346.1|2350.7|2349|2348.7|2345.5|3
1768485470000|2026-01-15 13:57:50|2349|2347.5|2350.1|2348.6|2351|2348.6|2349|2346.5|1
1768485480000|2026-01-15 13:58:00|2351.2|2347.2|2352.6|2348.6|2352.6|2348.6|2348.9|2346.3|2
1768485490000|2026-01-15 13:58:10|2352.4|2348.4|2351.5|2347.5|2353.7|2351.1|2351.3|2347.3|1
1768485500000|2026-01-15 13:58:20|2351.7|2347.7|2351.7|2350.2|2351.7|2350.2|2349.6|2346.7|1
1768485510000|2026-01-15 13:58:30|2351.9|2350.4|2352|2348|2353.6|2350.7|2351.9|2348|3
1768485520000|2026-01-15 13:58:40|2350.7|2349.2|2353.5|2349.5|2353.5|2350.6|2350.6|2347.9|2
1768485530000|2026-01-15 13:58:50|2352.9|2351.4|2352|2350.5|2353.9|2351.4|2351.6|2349|2
1768485540000|2026-01-15 13:59:00|2351.5|2350|2354.9|2350.9|2354.9|2350.9|2350.7|2348|23
1768485550000|2026-01-15 13:59:10|2355|2351|2352.8|2351.3|2355.2|2352.5|2352.8|2349.6|3
1768485560000|2026-01-15 13:59:20|2352.7|2351.2|2352.2|2350.7|2354|2351.5|2352.1|2348.9|2
1768485570000|2026-01-15 13:59:30|2353.3|2349.3|2352.3|2350.8|2353.3|2350.8|2351.1|2348.6|3
1768485580000|2026-01-15 13:59:40|2353.3|2349.3|2353.6|2352.1|2354.8|2352.1|2352.7|2349.3|2
1768485590000|2026-01-15 13:59:50|2354.7|2350.7|2354.6|2350.6|2355.9|2352.9|2353.1|2350.5|1
1768485600000|2026-01-15 14:00:00|2353.6|2352.1|2354|2350|2355.6|2352.9|2349.2|2347.3|13
1768485610000|2026-01-15 14:00:10|2353.4|2349.4|2354.4|2350.4|2355|2352.2|2352|2349.1|4
1768485620000|2026-01-15 14:00:20|2354.2|2350.2|2349.3|2347.8|2354.2|2351.8|2349.3|2346.9|9
1768485630000|2026-01-15 14:00:30|2349.5|2345.5|2352|2348|2352.4|2349.9|2347.8|2345.5|6
1768485640000|2026-01-15 14:00:40|2351.6|2347.6|2350.3|2348.8|2352.6|2349.6|2350.1|2347.6|2
1768485650000|2026-01-15 14:00:50|2350.2|2348.7|2350.4|2348.9|2351.6|2348.9|2349.9|2346.3|4
1768485660000|2026-01-15 14:01:00|2350.2|2348.7|2352.4|2348.4|2352.7|2349.7|2350.1|2347.7|2
1768485670000|2026-01-15 14:01:10|2353|2349|2350.6|2349.1|2353.5|2350|2350|2347.5|4
1768485680000|2026-01-15 14:01:20|2352.8|2348.8|2353.9|2349.9|2355.2|2351.2|2351.4|2348.8|5
1768485690000|2026-01-15 14:01:30|2354|2350|2350|2348.5|2354|2350.8|2350|2348.3|4
1768485700000|2026-01-15 14:01:40|2350.1|2348.6|2352.9|2351.4|2354.1|2351.4|2350|2348.5|4
1768485710000|2026-01-15 14:01:50|2354.1|2352.6|2356.3|2352.3|2356.4|2353.8|2354.1|2351.1|4
1768485720000|2026-01-15 14:02:00|2355.3|2353.8|2354.5|2350.5|2356.4|2353.8|2353.1|2349.7|6
1768485730000|2026-01-15 14:02:10|2354.4|2350.4|2352.4|2348.4|2354.8|2351.4|2350.4|2348|8
1768485740000|2026-01-15 14:02:20|2352.1|2348.1|2352.3|2350.8|2354|2351.6|2351.8|2348.1|14
1768485750000|2026-01-15 14:02:30|2353.7|2349.7|2354.9|2350.9|2354.9|2351.5|2352.3|2349.4|5
1768485760000|2026-01-15 14:02:40|2355.2|2351.2|2352.6|2351.1|2356|2353.6|2352.5|2349.6|4
1768485770000|2026-01-15 14:02:50|2352.7|2351.2|2354.2|2350.2|2355.2|2352.3|2352.3|2349.3|19
1768485780000|2026-01-15 14:03:00|2354.3|2350.3|2353.1|2351.6|2354.3|2351.8|2352.3|2350.1|17
1768485790000|2026-01-15 14:03:10|2353|2351.5|2353.2|2351.7|2354.2|2352.7|2352.4|2349.9|16
1768485800000|2026-01-15 14:03:20|2353.3|2351.8|2351.2|2349.7|2354|2351.9|2350.4|2348|9
1768485810000|2026-01-15 14:03:30|2351.1|2349.6|2352.7|2351.2|2354.1|2351.4|2350.7|2348|13
1768485820000|2026-01-15 14:03:40|2352.9|2351.4|2352.6|2351.1|2353.2|2351.7|2352.2|2350.7|4
1768485830000|2026-01-15 14:03:50|2352.2|2350.7|2350.3|2348.8|2352.4|2350.9|2349.5|2347|8
1768485840000|2026-01-15 14:04:00|2351.9|2347.9|2354.6|2353.1|2355.3|2353.8|2350.2|2347.9|13
1768485850000|2026-01-15 14:04:10|2354.5|2353|2353.8|2349.8|2354.7|2353.2|2352.2|2349.6|2
1768485860000|2026-01-15 14:04:20|2353.7|2349.7|2353.6|2349.6|2353.9|2350.9|2352.2|2349.6|0
1768485870000|2026-01-15 14:04:30|2352.1|2350.6|2352.1|2350.6|2353.7|2350.8|2351.9|2349.5|0
1768485880000|2026-01-15 14:04:40|2353.6|2349.6|2351.3|2349.8|2353.6|2350.6|2351.1|2348.5|2
1768485890000|2026-01-15 14:04:50|2351.7|2350.2|2350.6|2349.1|2354|2351.1|2350.6|2348.7|6
1768485900000|2026-01-15 14:05:00|2350.7|2349.2|2349.3|2347.8|2350.7|2349.2|2349.1|2346.6|5
1768485910000|2026-01-15 14:05:10|2349.2|2347.7|2349.8|2348.3|2351|2348.7|2345.4|2343.9|5
1768485920000|2026-01-15 14:05:20|2349.9|2348.4|2352.9|2351.4|2353.1|2351.4|2349.8|2348.3|4
1768485930000|2026-01-15 14:05:30|2354.5|2350.5|2354.5|2353|2354.8|2353.1|2352.5|2350.2|12
1768485940000|2026-01-15 14:05:40|2354.4|2352.9|2356.4|2354.9|2357.4|2354.9|2354.3|2351.4|6
1768485950000|2026-01-15 14:05:50|2356.5|2355|2355.5|2354|2356.6|2355.1|2355.1|2352.2|5
1768485960000|2026-01-15 14:06:00|2355.6|2354.1|2355.6|2354.1|2358.5|2355.3|2355.6|2354.1|6
1768485970000|2026-01-15 14:06:10|2355.8|2354.3|2356.5|2352.5|2357.1|2354.6|2354.8|2350.8|5
1768485980000|2026-01-15 14:06:20|2356.9|2352.9|2359.1|2357.6|2360.9|2357.7|2355.5|2352.9|7
1768485990000|2026-01-15 14:06:30|2359.2|2357.7|2361.6|2360.1|2362.7|2360.1|2359.2|2356.6|5
1768486000000|2026-01-15 14:06:40|2362.7|2358.7|2360.7|2359.2|2363.1|2360.6|2360.7|2358.3|3
1768486010000|2026-01-15 14:06:50|2360.5|2359|2357.7|2356.2|2362|2359|2357.5|2355.9|7
1768486020000|2026-01-15 14:07:00|2357.8|2356.3|2360.6|2356.6|2360.8|2357.8|2357.8|2355.2|4
1768486030000|2026-01-15 14:07:10|2359.2|2357.7|2362.2|2360.7|2362.4|2360.9|2359.2|2357.5|6
1768486040000|2026-01-15 14:07:20|2362.1|2360.6|2360.1|2358.6|2362.2|2360.7|2360.1|2358.6|14
1768486050000|2026-01-15 14:07:30|2360.2|2358.7|2361|2359.5|2362|2360|2360.2|2357.9|8
1768486060000|2026-01-15 14:07:40|2361.4|2359.9|2360.5|2359|2361.4|2359.9|2360.3|2358.8|10
1768486070000|2026-01-15 14:07:50|2360.4|2358.9|2359.6|2358.1|2360.7|2359.1|2359.6|2356.7|3
1768486080000|2026-01-15 14:08:00|2359.7|2358.2|2358.7|2357.2|2360.2|2358.6|2358.2|2355.2|4
1768486090000|2026-01-15 14:08:10|2358.8|2357.3|2361.4|2359.9|2361.4|2359.9|2358.8|2356|5
1768486100000|2026-01-15 14:08:20|2362.2|2360.7|2364.2|2360.2|2365.4|2363.8|2362.2|2360|8
1768486110000|2026-01-15 14:08:30|2363.5|2362|2364|2362.5|2365.2|2363.1|2361.9|2359.8|17
1768486120000|2026-01-15 14:08:40|2365.3|2361.3|2364.6|2363.1|2365.9|2363.5|2364.1|2361.3|5
1768486130000|2026-01-15 14:08:50|2364.7|2363.2|2364.9|2363.4|2366|2363.7|2364.5|2361.7|14
1768486140000|2026-01-15 14:09:00|2364.8|2363.3|2364.9|2363.4|2365.1|2363.6|2364.3|2362.8|4
1768486150000|2026-01-15 14:09:10|2365|2363.5|2365.1|2363.6|2366.9|2365.4|2364.9|2362.8|4
1768486160000|2026-01-15 14:09:20|2367.1|2363.1|2367.1|2365.6|2367.2|2365.7|2366|2363.1|5
1768486170000|2026-01-15 14:09:30|2367.2|2365.7|2368.3|2366.8|2368.6|2366.8|2366.9|2364.2|5
1768486180000|2026-01-15 14:09:40|2368.1|2366.6|2368.4|2366.9|2368.4|2366.9|2367.6|2366.1|11
1768486190000|2026-01-15 14:09:50|2368.1|2366.6|2366.9|2365.4|2368.3|2366.8|2366.8|2365.3|13
1768486200000|2026-01-15 14:10:00|2366.7|2365.2|2367.2|2365.7|2367.7|2366.2|2366.2|2364.7|3
1768486210000|2026-01-15 14:10:10|2367.1|2365.6|2368|2366.5|2368.4|2366.9|2366.9|2365.4|4
1768486220000|2026-01-15 14:10:20|2368.4|2366.9|2367.3|2365.8|2368.5|2367|2366.9|2365.4|18
1768486230000|2026-01-15 14:10:30|2367.4|2365.9|2367.4|2365.9|2367.6|2366.1|2367.4|2365.9|1
1768486240000|2026-01-15 14:10:40|2367.3|2365.8|2370.3|2368.8|2370.3|2368.8|2366.5|2365|10
1768486250000|2026-01-15 14:10:50|2370.2|2368.7|2370.8|2369.3|2371|2369.5|2369.9|2368.4|21
1768486260000|2026-01-15 14:11:00|2370.9|2369.4|2370.3|2368.8|2371.9|2370.4|2370.3|2368.8|8
1768486270000|2026-01-15 14:11:10|2369.9|2368.4|2370.3|2368.8|2371.2|2368.9|2369.3|2367.2|2
1768486280000|2026-01-15 14:11:20|2370.1|2368.6|2370.7|2369.2|2371.8|2369.2|2369.5|2367.8|2
1768486290000|2026-01-15 14:11:30|2373.3|2369.3|2371.5|2370|2373.3|2370.5|2370.6|2368.6|6
1768486300000|2026-01-15 14:11:40|2371.2|2369.7|2370.6|2369.1|2373|2370.1|2370.3|2368.1|4
1768486310000|2026-01-15 14:11:50|2370.7|2369.2|2371|2369.5|2371.2|2369.7|2370.5|2369|2
1768486320000|2026-01-15 14:12:00|2371.3|2369.8|2371.8|2370.3|2373.8|2371.6|2371.3|2369.8|6
1768486330000|2026-01-15 14:12:10|2372.3|2370.8|2372.3|2370.8|2374|2371.7|2372.2|2369.5|6
1768486340000|2026-01-15 14:12:20|2373.5|2369.5|2371.3|2369.8|2373.5|2369.9|2371.3|2369.5|3
1768486350000|2026-01-15 14:12:30|2371.2|2369.7|2370.3|2368.8|2372.6|2369.7|2370.3|2368.6|5
1768486360000|2026-01-15 14:12:40|2370.4|2368.9|2370.9|2369.4|2370.9|2369.4|2369.4|2367.9|4
1768486370000|2026-01-15 14:12:50|2370.8|2369.3|2372.1|2370.6|2372.1|2370.6|2370.8|2369.3|7
1768486380000|2026-01-15 14:13:00|2372.2|2370.7|2369.7|2368.2|2372.4|2370.7|2369.7|2367.2|6
1768486390000|2026-01-15 14:13:10|2373|2371.5|2372.6|2371.1|2374|2371.5|2372.3|2369.9|20
1768486400000|2026-01-15 14:13:20|2372.5|2371|2372.6|2371.1|2373.7|2371.3|2371.1|2368.7|3
1768486410000|2026-01-15 14:13:30|2372.5|2371|2372.6|2371.1|2373.6|2371.3|2372.1|2369.3|1
1768486420000|2026-01-15 14:13:40|2373.5|2369.5|2372.8|2371.3|2373.6|2371.3|2372.3|2369.5|14
1768486430000|2026-01-15 14:13:50|2372.7|2371.2|2372.7|2371.2|2372.8|2371.3|2372.4|2370.9|1
1768486440000|2026-01-15 14:14:00|2372.5|2371|2372|2370.5|2373.4|2371|2370.9|2368.6|2
1768486450000|2026-01-15 14:14:10|2372.1|2370.6|2373.9|2369.9|2374.4|2372.9|2372.1|2369.8|3
1768486460000|2026-01-15 14:14:20|2372.7|2371.2|2372.9|2371.4|2374.7|2372.3|2372.7|2370.1|3
1768486470000|2026-01-15 14:14:30|2373.9|2369.9|2373.6|2372.1|2374.5|2372.3|2372.7|2369.9|3
1768486480000|2026-01-15 14:14:40|2373.5|2372|2374.3|2372.8|2374.3|2372.8|2373.5|2372|5
1768486490000|2026-01-15 14:14:50|2374.4|2372.9|2376.3|2374.8|2376.5|2375|2374.4|2372.9|5
1768486500000|2026-01-15 14:15:00|2375.5|2374|2378.2|2376.7|2378.3|2376.8|2375.5|2374|17
1768486510000|2026-01-15 14:15:10|2378.6|2377.1|2375.2|2373.7|2378.6|2377.1|2375.2|2373.7|9
1768486520000|2026-01-15 14:15:20|2373.9|2372.4|2377.5|2376|2377.5|2376|2373.9|2372.4|4
1768486530000|2026-01-15 14:15:30|2377.6|2376.1|2376.6|2375.1|2379.4|2376.7|2376.5|2375|5
1768486540000|2026-01-15 14:15:40|2376.2|2374.7|2376.5|2372.5|2379.2|2375.8|2375.5|2372.4|11
1768486550000|2026-01-15 14:15:50|2376.7|2372.7|2376|2374.5|2377.2|2374.5|2375|2372.6|6
1768486560000|2026-01-15 14:16:00|2377.3|2373.3|2377.7|2373.7|2377.8|2375.1|2375.3|2372.5|4
1768486570000|2026-01-15 14:16:10|2377.5|2376|2378.6|2377.1|2380|2377.6|2377.1|2375.6|13
1768486580000|2026-01-15 14:16:20|2379.7|2375.7|2378.9|2377.4|2380|2377.8|2378.6|2375.7|4
1768486590000|2026-01-15 14:16:30|2378.8|2377.3|2379.8|2378.3|2382|2378.7|2378.8|2376|9
1768486600000|2026-01-15 14:16:40|2381.4|2377.4|2383|2379|2383|2381|2380.1|2377.4|14
1768486610000|2026-01-15 14:16:50|2381.7|2380.2|2385|2383.5|2386.3|2383.5|2381.3|2379.8|38
1768486620000|2026-01-15 14:17:00|2384.9|2383.4|2386.1|2384.6|2386.7|2384.6|2384.3|2382|16
1768486630000|2026-01-15 14:17:10|2387.2|2383.2|2386.1|2384.6|2387.3|2385.1|2385.6|2382.7|13
1768486640000|2026-01-15 14:17:20|2386.2|2384.7|2387.8|2386.3|2388.3|2386.8|2386.1|2384.6|17
1768486650000|2026-01-15 14:17:30|2389.7|2385.7|2388.2|2386.7|2389.7|2386.8|2386.5|2385|8
1768486660000|2026-01-15 14:17:40|2388.1|2386.6|2385.8|2384.3|2388.1|2386.6|2385.2|2383.7|11
1768486670000|2026-01-15 14:17:50|2385.9|2384.4|2384.8|2383.3|2388.5|2386.7|2384.7|2383.2|14
1768486680000|2026-01-15 14:18:00|2385.4|2383.9|2384.8|2383.3|2385.4|2383.9|2384.6|2383.1|3
1768486690000|2026-01-15 14:18:10|2384.5|2383|2386.4|2384.9|2386.4|2384.9|2384.3|2382.8|43
1768486700000|2026-01-15 14:18:20|2386.3|2384.8|2386.9|2382.9|2387.1|2384.8|2385.4|2382.9|2
1768486710000|2026-01-15 14:18:30|2385.7|2384.2|2385.9|2384.4|2387.1|2384.5|2385.4|2383.1|4
1768486720000|2026-01-15 14:18:40|2386.2|2384.7|2385.9|2384.4|2387|2385.1|2385.4|2383|5
1768486730000|2026-01-15 14:18:50|2386.6|2382.6|2386.2|2384.7|2387.6|2385.1|2385.4|2382.6|6
1768486740000|2026-01-15 14:19:00|2386.4|2384.9|2386.1|2382.1|2386.4|2384.9|2384.8|2381.9|2
1768486750000|2026-01-15 14:19:10|2385.2|2383.7|2388.1|2386.6|2388.5|2387|2385.2|2383.7|11
1768486760000|2026-01-15 14:19:20|2388.2|2386.7|2388.7|2387.2|2390.2|2387.5|2388.1|2386|0
1768486770000|2026-01-15 14:19:30|2388.6|2387.1|2387.5|2386|2388.6|2387.1|2387.2|2385.7|4
1768486780000|2026-01-15 14:19:40|2387.6|2386.1|2388.8|2387.3|2390.2|2388.7|2387.3|2385.1|19
1768486790000|2026-01-15 14:19:50|2389|2387.5|2388.8|2387.3|2389.7|2388.2|2388.2|2386.7|16
1768486800000|2026-01-15 14:20:00|2388.9|2387.4|2388.8|2387.3|2389.7|2387.8|2387.5|2385.7|14
1768486810000|2026-01-15 14:20:10|2388.6|2387.1|2387|2385.5|2388.7|2387.2|2385.8|2384.3|8
1768486820000|2026-01-15 14:20:20|2386.9|2385.4|2387.6|2386.1|2387.8|2386.3|2386.9|2385.4|4
1768486830000|2026-01-15 14:20:30|2387.5|2386|2387|2385.5|2387.9|2386|2386|2383.9|4
1768486840000|2026-01-15 14:20:40|2387.1|2385.6|2388.1|2386.6|2389.1|2386.8|2387.1|2385.1|2
1768486850000|2026-01-15 14:20:50|2387.3|2385.8|2386.6|2385.1|2388|2386.5|2386.6|2385.1|6
1768486860000|2026-01-15 14:21:00|2386.5|2385|2386.3|2384.8|2386.9|2385.4|2386.1|2384.6|1
1768486870000|2026-01-15 14:21:10|2386.5|2385|2386.8|2385.3|2388.7|2386.1|2386.5|2384.1|4
1768486880000|2026-01-15 14:21:20|2387.4|2385.9|2387.7|2386.2|2388.5|2386.5|2387.1|2384.5|2
1768486890000|2026-01-15 14:21:30|2387.2|2385.7|2387.5|2386|2387.6|2386.1|2387.2|2385.7|4
1768486900000|2026-01-15 14:21:40|2387.4|2385.9|2386.6|2385.1|2387.4|2385.9|2386.2|2384.7|7
1768486910000|2026-01-15 14:21:50|2386.5|2385|2385.9|2381.9|2386.5|2385|2384.5|2381.4|5
1768486920000|2026-01-15 14:22:00|2384.4|2382.9|2385.4|2383.9|2385.8|2384.1|2384.4|2381.8|1
1768486930000|2026-01-15 14:22:10|2385.5|2384|2384.2|2382.7|2385.5|2384|2384.1|2381.4|2
1768486940000|2026-01-15 14:22:20|2383.9|2382.4|2385.2|2383.7|2386.5|2384.4|2383.9|2382.1|0
1768486950000|2026-01-15 14:22:30|2385.1|2383.6|2385.4|2383.9|2385.5|2384|2385|2383.5|1
1768486960000|2026-01-15 14:22:40|2385.5|2384|2386.3|2384.8|2386.3|2384.8|2383.7|2382.2|8
1768486970000|2026-01-15 14:22:50|2386.4|2384.9|2390.1|2388.6|2390.1|2388.6|2386.4|2384.9|19
1768486980000|2026-01-15 14:23:00|2389.8|2388.3|2388|2386.5|2389.9|2388.4|2387.9|2384.9|5
1768486990000|2026-01-15 14:23:10|2387.9|2386.4|2388.5|2387|2389.5|2387.4|2387.4|2385.5|1
1768487000000|2026-01-15 14:23:20|2388.8|2387.3|2388|2386.5|2388.8|2387.3|2387.4|2385.9|5
1768487010000|2026-01-15 14:23:30|2387.6|2386.1|2388.5|2387|2389.5|2387|2387.6|2384.9|2
1768487020000|2026-01-15 14:23:40|2388.4|2386.9|2389|2387.5|2390|2387.6|2388.4|2385.8|2
1768487030000|2026-01-15 14:23:50|2388.4|2386.9|2388.4|2386.9|2390.1|2387.3|2388.4|2385.8|1
1768487040000|2026-01-15 14:24:00|2388.3|2386.8|2386.9|2385.4|2388.4|2386.9|2386.5|2384.1|2
1768487050000|2026-01-15 14:24:10|2387|2385.5|2388.1|2386.6|2388.7|2386.6|2386.7|2383.9|3
1768487060000|2026-01-15 14:24:20|2388.2|2386.7|2390.3|2388.8|2390.9|2388.8|2388.2|2385.5|5
1768487070000|2026-01-15 14:24:30|2390.2|2388.7|2392.9|2391.4|2394.9|2393.1|2390.2|2388.7|11
1768487080000|2026-01-15 14:24:40|2393.2|2391.7|2392.4|2390.9|2393.8|2391.9|2391.9|2389.6|9
1768487090000|2026-01-15 14:24:50|2392.3|2390.8|2391.5|2390|2392.3|2390.8|2391.3|2389.8|3
1768487100000|2026-01-15 14:25:00|2391.4|2389.9|2393.1|2391.6|2394.2|2392.7|2391.4|2389|14
1768487110000|2026-01-15 14:25:10|2393.2|2391.7|2395.4|2393.9|2395.7|2394.2|2393.2|2391.7|27
1768487120000|2026-01-15 14:25:20|2394.9|2393.4|2393.4|2391.9|2394.9|2393.4|2393.4|2391.9|5
1768487130000|2026-01-15 14:25:30|2393.3|2391.8|2393.7|2392.2|2393.7|2392.2|2391.8|2389.3|6
1768487140000|2026-01-15 14:25:40|2393.8|2392.3|2394.4|2392.9|2395.8|2393|2393.8|2391.6|5
1768487150000|2026-01-15 14:25:50|2394.3|2392.8|2394.7|2393.2|2396.5|2394.1|2394.3|2392.4|10
1768487160000|2026-01-15 14:26:00|2394.6|2393.1|2394.2|2392.7|2394.6|2393.1|2394.2|2392.7|8
1768487170000|2026-01-15 14:26:10|2394.3|2392.8|2392.9|2391.4|2394.3|2392.8|2391.4|2389|12
1768487180000|2026-01-15 14:26:20|2392.8|2391.3|2393.8|2392.3|2395.2|2392.6|2392.7|2390.4|1
1768487190000|2026-01-15 14:26:30|2396|2392|2394.5|2393|2396.1|2393.2|2394.2|2391.3|5
1768487200000|2026-01-15 14:26:40|2394.4|2392.9|2395.2|2391.2|2395.5|2392.9|2393.8|2391.2|0
1768487210000|2026-01-15 14:26:50|2395.3|2391.3|2395.3|2391.3|2396.2|2393.6|2394.6|2391.1|5
1768487220000|2026-01-15 14:27:00|2395.2|2391.2|2394.1|2392.6|2396.1|2394|2394.1|2391.2|7
1768487230000|2026-01-15 14:27:10|2395.1|2391.1|2393.2|2391.7|2396.1|2393.6|2393.2|2390.2|1
1768487240000|2026-01-15 14:27:20|2393.4|2391.9|2395.8|2391.8|2395.9|2393.3|2392.7|2390.5|7
1768487250000|2026-01-15 14:27:30|2394|2392.5|2394|2392.5|2395.1|2392.6|2393.7|2390.9|2
1768487260000|2026-01-15 14:27:40|2395.1|2393.6|2395.6|2394.1|2397.6|2395|2395.1|2392.3|8
1768487270000|2026-01-15 14:27:50|2397|2393|2396|2392|2397.1|2394.4|2395.8|2391.8|6
1768487280000|2026-01-15 14:28:00|2396.1|2392.1|2395.3|2391.3|2396.1|2393.3|2393.8|2391.3|4
1768487290000|2026-01-15 14:28:10|2395.2|2391.2|2395.9|2391.9|2395.9|2392.5|2393.8|2391.2|0
1768487300000|2026-01-15 14:28:20|2394.7|2393.2|2395|2393.5|2396|2393.5|2394.5|2392|4
1768487310000|2026-01-15 14:28:30|2394.9|2393.4|2393.9|2392.4|2395.6|2393.6|2393.8|2391.6|5
1768487320000|2026-01-15 14:28:40|2394.2|2390.2|2393.9|2389.9|2394.2|2391.1|2391.4|2389.7|11
1768487330000|2026-01-15 14:28:50|2395.1|2391.1|2394.5|2390.5|2395.1|2391.7|2393.2|2390.2|4
1768487340000|2026-01-15 14:29:00|2393.5|2389.5|2388.6|2387.1|2393.5|2390.2|2388.6|2385.9|27
1768487350000|2026-01-15 14:29:10|2389.9|2385.9|2389.4|2387.9|2390.1|2387.9|2387.8|2385.3|4
1768487360000|2026-01-15 14:29:20|2391.1|2387.1|2389.2|2387.7|2391.8|2388.7|2389.2|2386.6|9
1768487370000|2026-01-15 14:29:30|2388.8|2387.3|2389.8|2385.8|2390.4|2387.3|2387.9|2385.4|2
1768487380000|2026-01-15 14:29:40|2388.4|2386.9|2390|2388.5|2390.1|2388.6|2388.4|2385.6|8
1768487390000|2026-01-15 14:29:50|2390.1|2388.6|2389.9|2388.4|2390.5|2388.6|2389.1|2386.5|6
1768487400000|2026-01-15 14:30:00|2390.1|2386.1|2392.9|2391.4|2394|2392.5|2384.7|2382.2|29
1768487410000|2026-01-15 14:30:10|2393|2391.5|2395.3|2393.8|2396.7|2394.3|2393|2391.4|15
1768487420000|2026-01-15 14:30:20|2393.3|2391.3|2394.4|2390.4|2394.4|2391.8|2390.5|2387.8|42
1768487430000|2026-01-15 14:30:30|2392.8|2391.3|2392.5|2391|2393.9|2391.8|2391|2388.4|6
1768487440000|2026-01-15 14:30:40|2392.4|2390.9|2395.9|2391.9|2396|2393.5|2391.7|2389.6|5
1768487450000|2026-01-15 14:30:50|2396.1|2392.1|2397.5|2396|2398.5|2396|2395.2|2392.1|7
1768487460000|2026-01-15 14:31:00|2397.6|2393.6|2394.1|2390.1|2397.6|2393.6|2392.7|2390.1|5
1768487470000|2026-01-15 14:31:10|2392.9|2391.4|2395|2391|2395.4|2392.8|2392.9|2390.5|1
1768487480000|2026-01-15 14:31:20|2395.1|2391.1|2396.4|2392.4|2396.7|2392.7|2394.9|2390.9|4
1768487490000|2026-01-15 14:31:30|2396.7|2392.7|2395.2|2391.2|2396.7|2392.7|2395.1|2391.1|1
1768487500000|2026-01-15 14:31:40|2396.3|2392.3|2394.8|2390.8|2396.3|2392.3|2392.8|2390.1|3
1768487510000|2026-01-15 14:31:50|2394.7|2390.7|2393.3|2389.3|2394.8|2392.2|2392.3|2388.9|2
1768487520000|2026-01-15 14:32:00|2393.2|2389.2|2391|2387|2393.2|2390.8|2389.8|2386.8|2
1768487530000|2026-01-15 14:32:10|2390.8|2386.8|2390.7|2386.7|2391.2|2388.7|2388.8|2386|10
1768487540000|2026-01-15 14:32:20|2389.3|2387.8|2387.6|2386.1|2390.6|2387.8|2387.6|2385.3|5
1768487550000|2026-01-15 14:32:30|2387.9|2386.4|2390.8|2386.8|2390.9|2388.4|2387.9|2386.1|27
1768487560000|2026-01-15 14:32:40|2390.7|2386.7|2390.1|2386.1|2390.9|2388.4|2388.1|2385.9|9
1768487570000|2026-01-15 14:32:50|2390.3|2386.3|2392.6|2388.6|2392.8|2390.3|2389.2|2386.3|8
1768487580000|2026-01-15 14:33:00|2391.1|2389.6|2389.8|2388.3|2392.7|2390.1|2389.7|2387.6|5
1768487590000|2026-01-15 14:33:10|2389.7|2388.2|2390.6|2386.6|2391.7|2388.8|2388.6|2385.7|7
1768487600000|2026-01-15 14:33:20|2390.5|2386.5|2388.9|2387.4|2391.3|2387.7|2388.5|2385.9|4
1768487610000|2026-01-15 14:33:30|2388.8|2387.3|2387.9|2383.9|2389|2387.3|2387.2|2383.9|11
1768487620000|2026-01-15 14:33:40|2386.8|2385.3|2386.9|2382.9|2387.9|2385.5|2385.9|2382.5|5
1768487630000|2026-01-15 14:33:50|2386.1|2384.6|2386.7|2385.2|2387.5|2386|2386|2384.5|7
1768487640000|2026-01-15 14:34:00|2386.1|2384.6|2384.9|2383.4|2387.2|2384.8|2383.8|2381.6|8
1768487650000|2026-01-15 14:34:10|2386.6|2382.6|2384.3|2382.8|2386.7|2384.1|2383.6|2380.8|4
1768487660000|2026-01-15 14:34:20|2383.5|2382|2383.6|2382.1|2384.7|2382.4|2382.8|2380.6|5
1768487670000|2026-01-15 14:34:30|2383.2|2381.7|2386.4|2382.4|2386.4|2383.9|2383.2|2381.7|8
1768487680000|2026-01-15 14:34:40|2386.1|2382.1|2384.4|2382.9|2386.1|2383.5|2383.4|2381.4|3
1768487690000|2026-01-15 14:34:50|2384.3|2382.8|2383.7|2382.2|2385.8|2383|2381.9|2380.4|17
1768487700000|2026-01-15 14:35:00|2385.2|2381.2|2383.2|2379.2|2385.7|2383.5|2381.4|2378.8|8
1768487710000|2026-01-15 14:35:10|2383.1|2379.1|2383.4|2381.9|2384.2|2381.9|2380.7|2378.1|6
1768487720000|2026-01-15 14:35:20|2384.5|2380.5|2388.3|2386.8|2388.3|2386.8|2383.4|2380.5|27
1768487730000|2026-01-15 14:35:30|2388.5|2387|2387.6|2383.6|2388.5|2387|2385.9|2383.1|2
1768487740000|2026-01-15 14:35:40|2387.7|2383.7|2386.4|2384.9|2387.7|2385.1|2384.6|2381.8|7
1768487750000|2026-01-15 14:35:50|2387.8|2383.8|2386.7|2385.2|2388.1|2385.2|2385.9|2382.7|4
1768487760000|2026-01-15 14:36:00|2387.9|2383.9|2385.1|2381.1|2387.9|2385.5|2383.9|2381.1|8
1768487770000|2026-01-15 14:36:10|2385|2381|2383.9|2379.9|2385|2381.5|2381.3|2378.8|3
1768487780000|2026-01-15 14:36:20|2382.5|2381|2383.8|2379.8|2383.8|2381.2|2380.8|2378.2|3
1768487790000|2026-01-15 14:36:30|2382.6|2381.1|2385.3|2383.8|2387.7|2385.3|2382.5|2381|6
1768487800000|2026-01-15 14:36:40|2385.4|2383.9|2384.7|2380.7|2387.5|2385.3|2384.7|2380.7|5
1768487810000|2026-01-15 14:36:50|2384.2|2380.2|2383.8|2382.3|2386.8|2384|2383|2380.1|2
1768487820000|2026-01-15 14:37:00|2385.5|2381.5|2385.6|2384.1|2387.1|2384.3|2383.6|2380.8|5
1768487830000|2026-01-15 14:37:10|2385.5|2384|2383.9|2379.9|2385.5|2384|2380.8|2378.2|10
1768487840000|2026-01-15 14:37:20|2384.1|2380.1|2386.4|2382.4|2386.4|2383.4|2383.2|2380.1|5
1768487850000|2026-01-15 14:37:30|2385|2383.5|2385.1|2381.1|2386.6|2384.1|2383.6|2381.1|1
1768487860000|2026-01-15 14:37:40|2383.9|2382.4|2390|2386|2390.9|2387.5|2383.9|2381.6|9
1768487870000|2026-01-15 14:37:50|2389.9|2385.9|2389.1|2385.1|2389.9|2387|2386.9|2383.4|2
1768487880000|2026-01-15 14:38:00|2389.4|2385.4|2389.5|2385.5|2389.9|2386.9|2387.7|2384.9|0
1768487890000|2026-01-15 14:38:10|2388.2|2386.7|2387.8|2383.8|2389.4|2386.7|2386.7|2383.7|0
1768487900000|2026-01-15 14:38:20|2386.4|2384.9|2385.6|2384.1|2387.2|2384.9|2385.5|2383.2|1
1768487910000|2026-01-15 14:38:30|2385.7|2384.2|2388.8|2387.3|2389.1|2387.4|2385.2|2383.7|2
1768487920000|2026-01-15 14:38:40|2388.9|2387.4|2388.7|2387.2|2389.9|2388.1|2388.7|2385.9|3
1768487930000|2026-01-15 14:38:50|2389.9|2385.9|2387.9|2386.4|2389.9|2386.5|2387.5|2384.6|1
1768487940000|2026-01-15 14:39:00|2388|2386.5|2388.6|2384.6|2389.4|2386.6|2387.3|2383.3|2
1768487950000|2026-01-15 14:39:10|2389.1|2385.1|2387.9|2383.9|2391.1|2388.7|2387.9|2383.9|5
1768487960000|2026-01-15 14:39:20|2388.1|2384.1|2387.5|2383.5|2389.3|2385.4|2386.9|2383.4|0
1768487970000|2026-01-15 14:39:30|2387.9|2383.9|2384.8|2383.3|2387.9|2384.2|2384.8|2383.2|1
1768487980000|2026-01-15 14:39:40|2386.2|2382.2|2387.6|2383.6|2387.8|2385.2|2386|2382.2|3
1768487990000|2026-01-15 14:39:50|2387.8|2383.8|2393.6|2389.6|2393.7|2389.7|2386.6|2383.7|6
1768488000000|2026-01-15 14:40:00|2393.5|2389.5|2393.5|2389.5|2394.8|2391.9|2391.9|2387.9|8
1768488010000|2026-01-15 14:40:10|2393.4|2389.4|2394.2|2390.2|2394.3|2392.2|2392.6|2389.4|2
1768488020000|2026-01-15 14:40:20|2394.3|2390.3|2389.9|2385.9|2394.6|2391.4|2388.9|2384.9|9
1768488030000|2026-01-15 14:40:30|2390.1|2386.1|2389.1|2385.1|2391|2387|2389.1|2385.1|0
1768488040000|2026-01-15 14:40:40|2389.4|2385.4|2388.2|2384.2|2390.8|2386.8|2388.2|2384.2|3
1768488050000|2026-01-15 14:40:50|2388.3|2384.3|2386.8|2382.8|2388.3|2385|2384.6|2382.3|3
1768488060000|2026-01-15 14:41:00|2385.3|2383.8|2387.2|2385.7|2388.4|2385.7|2385.3|2383.8|11
1768488070000|2026-01-15 14:41:10|2387.4|2385.9|2386.6|2382.6|2390.1|2387.3|2386.2|2382.6|8
1768488080000|2026-01-15 14:41:20|2387|2383|2387|2383|2387.7|2383.7|2385.2|2381.2|10
1768488090000|2026-01-15 14:41:30|2387.9|2383.9|2388|2384|2388|2385.5|2386.9|2383.7|0
1768488100000|2026-01-15 14:41:40|2388.1|2384.1|2387.5|2383.5|2388.3|2384.3|2387.1|2383.1|0
1768488110000|2026-01-15 14:41:50|2387.6|2383.6|2386.1|2384.6|2387.8|2384.6|2386.1|2383.1|0
1768488120000|2026-01-15 14:42:00|2387.2|2383.2|2390.5|2386.5|2390.5|2387|2386.1|2383|1
1768488130000|2026-01-15 14:42:10|2390.2|2386.2|2390.4|2386.4|2391.2|2388.6|2389.7|2385.7|2
1768488140000|2026-01-15 14:42:20|2391|2387|2389.5|2385.5|2391.1|2388.5|2388.8|2384.8|1
1768488150000|2026-01-15 14:42:30|2389|2385|2385.6|2384.1|2389|2385|2385.6|2383.2|0
1768488160000|2026-01-15 14:42:40|2386.9|2382.9|2388.5|2384.5|2389.4|2385.4|2386.9|2382.9|0
1768488170000|2026-01-15 14:42:50|2388.6|2384.6|2390.6|2386.6|2390.6|2386.6|2387.5|2384.6|1
1768488180000|2026-01-15 14:43:00|2390.5|2386.5|2388.3|2384.3|2391.1|2388.1|2386.3|2383.9|4
1768488190000|2026-01-15 14:43:10|2388.5|2384.5|2388.9|2387.4|2390.1|2387.4|2388.5|2384.5|0
1768488200000|2026-01-15 14:43:20|2390.2|2386.2|2391|2387|2391.7|2388.9|2389.4|2386.2|6
1768488210000|2026-01-15 14:43:30|2389.4|2387.9|2391.2|2387.2|2391.2|2388.3|2389.4|2387|0
1768488220000|2026-01-15 14:43:40|2391.1|2387.1|2389.5|2385.5|2391.1|2388.2|2388.7|2385.3|7
1768488230000|2026-01-15 14:43:50|2389.8|2385.8|2390.1|2386.1|2390.2|2387.5|2389|2385.8|0
1768488240000|2026-01-15 14:44:00|2388.7|2387.2|2388.9|2384.9|2390.1|2387.2|2388.2|2384.2|3
1768488250000|2026-01-15 14:44:10|2388.7|2384.7|2388|2384|2389.4|2386.8|2388|2384|2
1768488260000|2026-01-15 14:44:20|2388.1|2384.1|2388.9|2384.9|2390.2|2386.2|2388.1|2384.1|1
1768488270000|2026-01-15 14:44:30|2388.8|2384.8|2388|2384|2389.1|2386.1|2387.6|2384|1
1768488280000|2026-01-15 14:44:40|2387.3|2385.8|2386.6|2382.6|2388.4|2385.8|2385.9|2381.9|2
1768488290000|2026-01-15 14:44:50|2386.2|2382.2|2386.9|2382.9|2387.6|2383.6|2386.2|2382.2|0
1768488300000|2026-01-15 14:45:00|2386.8|2382.8|2385.9|2381.9|2387.1|2384.3|2385.8|2381.9|2
1768488310000|2026-01-15 14:45:10|2385.8|2381.8|2387.8|2383.8|2388.2|2385.6|2385.8|2381.8|2
1768488320000|2026-01-15 14:45:20|2387.7|2383.7|2383.8|2382.3|2388.1|2384.1|2383.8|2381.1|2
1768488330000|2026-01-15 14:45:30|2383.7|2382.2|2385.6|2381.6|2386.4|2383.6|2383.6|2381|2
1768488340000|2026-01-15 14:45:40|2385.9|2381.9|2386.8|2382.8|2386.8|2382.8|2385.1|2381.1|1
1768488350000|2026-01-15 14:45:50|2387|2383|2388.1|2384.1|2388.2|2385.6|2385.3|2382.9|5
1768488360000|2026-01-15 14:46:00|2388|2384|2387.6|2383.6|2388.2|2384.2|2386.3|2382.3|3
1768488370000|2026-01-15 14:46:10|2388|2384|2389.8|2385.8|2390.2|2387.4|2388|2384|3
1768488380000|2026-01-15 14:46:20|2389.7|2385.7|2392.1|2388.1|2392.7|2388.7|2388.1|2384.9|6
1768488390000|2026-01-15 14:46:30|2391.3|2387.3|2392.2|2388.2|2392.9|2389.8|2390.5|2386.5|0
1768488400000|2026-01-15 14:46:40|2392.3|2388.3|2392.3|2388.3|2392.9|2390.2|2391|2388|1
1768488410000|2026-01-15 14:46:50|2392.2|2388.2|2392.9|2391.4|2394|2391.4|2392.1|2388.2|9
1768488420000|2026-01-15 14:47:00|2394|2390|2391.8|2387.8|2394|2391.3|2391.8|2387.8|2
1768488430000|2026-01-15 14:47:10|2390.6|2389.1|2390.5|2389|2391.8|2389.2|2390.3|2387.8|0
1768488440000|2026-01-15 14:47:20|2391.8|2387.8|2390.6|2389.1|2391.8|2389.3|2390.5|2387.8|5
1768488450000|2026-01-15 14:47:30|2390.7|2389.2|2394.9|2390.9|2395.1|2392.5|2390.7|2388.3|5
1768488460000|2026-01-15 14:47:40|2395|2391|2395.2|2391.2|2395.8|2393.2|2392.5|2390.2|3
1768488470000|2026-01-15 14:47:50|2394|2392.5|2394.7|2393.2|2395.8|2393.2|2394|2391.5|0
1768488480000|2026-01-15 14:48:00|2394.6|2393.1|2393.6|2392.1|2395.5|2393.1|2393.3|2390.8|2
1768488490000|2026-01-15 14:48:10|2393.7|2392.2|2395|2391|2395.3|2392.8|2393.6|2391|2
1768488500000|2026-01-15 14:48:20|2395.1|2391.1|2394.1|2392.6|2395.1|2392.6|2391.7|2388.9|5
1768488510000|2026-01-15 14:48:30|2394|2392.5|2394|2390|2395.2|2392.5|2392.4|2389.9|4
1768488520000|2026-01-15 14:48:40|2393|2391.5|2393.7|2392.2|2395.8|2392.6|2392.7|2390|4
1768488530000|2026-01-15 14:48:50|2395.1|2391.1|2392.5|2391|2395.1|2392.1|2392.4|2389.9|1
1768488540000|2026-01-15 14:49:00|2392.3|2390.8|2390.5|2389|2392.6|2391.1|2390.4|2387.7|3
1768488550000|2026-01-15 14:49:10|2391.9|2387.9|2390.9|2389.4|2393.5|2390.6|2390.7|2387.8|19
1768488560000|2026-01-15 14:49:20|2390.7|2389.2|2390.6|2389.1|2393.1|2390.1|2390.5|2388.5|3
1768488570000|2026-01-15 14:49:30|2390.7|2389.2|2389.2|2387.7|2391.3|2389.2|2389|2386.4|4
1768488580000|2026-01-15 14:49:40|2389.3|2387.8|2394.1|2390.1|2394.7|2391.9|2389.3|2387.3|2
1768488590000|2026-01-15 14:49:50|2393.6|2389.6|2393.8|2389.8|2394.1|2391.3|2392.8|2389.6|0
1768488600000|2026-01-15 14:50:00|2394.2|2390.2|2393.5|2389.5|2394.3|2391.6|2392.6|2388.9|4
1768488610000|2026-01-15 14:50:10|2392.3|2390.8|2389.5|2388|2393.7|2391.1|2389.4|2386.7|2
1768488620000|2026-01-15 14:50:20|2389.4|2387.9|2390.2|2388.7|2391.2|2388.9|2389.4|2387|1
1768488630000|2026-01-15 14:50:30|2390.3|2388.8|2392.4|2390.9|2393.3|2390.9|2390.3|2388.8|2
1768488640000|2026-01-15 14:50:40|2393.2|2391.7|2393.8|2392.3|2395.2|2392.4|2392.5|2390.5|4
1768488650000|2026-01-15 14:50:50|2393.9|2392.4|2393.7|2392.2|2395|2392.4|2393|2390.2|0
1768488660000|2026-01-15 14:51:00|2393.8|2392.3|2394.4|2390.4|2395.2|2392.8|2393.2|2390.3|2
1768488670000|2026-01-15 14:51:10|2393.6|2392.1|2392.6|2388.6|2393.6|2392.1|2390.4|2388.5|1
1768488680000|2026-01-15 14:51:20|2391.5|2390|2389.8|2388.3|2392.6|2390.2|2389.8|2387|2
1768488690000|2026-01-15 14:51:30|2389.7|2388.2|2390.9|2389.4|2392.3|2389.7|2389.5|2387.2|5
1768488700000|2026-01-15 14:51:40|2391.4|2389.9|2391.2|2389.7|2391.4|2389.9|2391|2389.5|0
1768488710000|2026-01-15 14:51:50|2390.8|2389.3|2391.1|2389.6|2392|2389.6|2389.9|2387.1|0
1768488720000|2026-01-15 14:52:00|2391|2389.5|2392.3|2390.8|2393.6|2391.2|2390.8|2389.3|1
1768488730000|2026-01-15 14:52:10|2393.4|2389.4|2391.6|2390.1|2393.4|2390.8|2390.9|2388.5|2
1768488740000|2026-01-15 14:52:20|2391.8|2390.3|2390.9|2389.4|2392.6|2390.3|2390.8|2388.5|1
1768488750000|2026-01-15 14:52:30|2391|2389.5|2391.3|2389.8|2391.8|2390.3|2390.9|2389.4|6
1768488760000|2026-01-15 14:52:40|2391.4|2389.9|2388.8|2387.3|2391.5|2390|2388.8|2386.9|2
1768488770000|2026-01-15 14:52:50|2388.2|2386.7|2388.6|2387.1|2390.1|2387.5|2388|2385.6|0
1768488780000|2026-01-15 14:53:00|2388.5|2387|2388|2386.5|2389.9|2387.6|2387.2|2385.1|1
1768488790000|2026-01-15 14:53:10|2387.9|2386.4|2388.7|2387.2|2391.7|2388.8|2387.9|2386.4|0
1768488800000|2026-01-15 14:53:20|2388.8|2387.3|2388.4|2386.9|2390.3|2388.1|2387.7|2386.2|6
1768488810000|2026-01-15 14:53:30|2388.2|2386.7|2389.6|2388.1|2389.7|2388.2|2388|2385.7|7
1768488820000|2026-01-15 14:53:40|2389.5|2388|2388.9|2387.4|2389.6|2388.1|2388.3|2386.8|4
1768488830000|2026-01-15 14:53:50|2389.1|2387.6|2387.3|2385.8|2389.5|2388|2387.2|2384.9|4
1768488840000|2026-01-15 14:54:00|2387.2|2385.7|2385.9|2384.4|2387.2|2385.7|2385.2|2383.7|6
1768488850000|2026-01-15 14:54:10|2386|2384.5|2387.6|2386.1|2389.7|2386.1|2385.9|2384.1|5
1768488860000|2026-01-15 14:54:20|2386.9|2385.4|2387.4|2385.9|2388.6|2386|2386.3|2384.3|1
1768488870000|2026-01-15 14:54:30|2386.9|2385.4|2387.4|2385.9|2389.3|2386.5|2386.4|2384.1|1
1768488880000|2026-01-15 14:54:40|2388.4|2384.4|2389.1|2385.1|2389.4|2386.4|2387|2383.5|1
1768488890000|2026-01-15 14:54:50|2387.8|2386.3|2388.8|2384.8|2390|2386.7|2387.8|2384.8|0
1768488900000|2026-01-15 14:55:00|2388.7|2384.7|2388.5|2384.5|2388.7|2386.4|2386|2383.3|3
1768488910000|2026-01-15 14:55:10|2388.8|2384.8|2390|2386|2390|2387.1|2388|2384.8|1
1768488920000|2026-01-15 14:55:20|2388.5|2387|2386.5|2385|2389.6|2387|2386.1|2384.1|3
1768488930000|2026-01-15 14:55:30|2386.4|2384.9|2387.8|2383.8|2389.5|2386.4|2386.4|2383.5|2
1768488940000|2026-01-15 14:55:40|2387.9|2383.9|2387.5|2383.5|2388.5|2385.8|2386.2|2383.4|0
1768488950000|2026-01-15 14:55:50|2386.1|2384.6|2389|2385|2389.1|2385.1|2385.8|2383.3|1
1768488960000|2026-01-15 14:56:00|2389.1|2385.1|2384|2382.5|2389.1|2386.2|2383.5|2382|4
1768488970000|2026-01-15 14:56:10|2384.1|2382.6|2381.5|2380|2385.7|2382.6|2381.5|2378.6|10
1768488980000|2026-01-15 14:56:20|2382.9|2378.9|2382.3|2378.3|2382.9|2380|2380.6|2377.4|6
1768488990000|2026-01-15 14:56:30|2381.1|2379.6|2383|2379|2383.6|2380.4|2380.8|2377.9|3
1768489000000|2026-01-15 14:56:40|2382.7|2378.7|2386.6|2382.6|2386.7|2384|2381.7|2378.7|7
1768489010000|2026-01-15 14:56:50|2386.7|2382.7|2385.3|2381.3|2386.7|2383.7|2385|2381.2|1
1768489020000|2026-01-15 14:57:00|2384.9|2380.9|2383.3|2381.8|2384.9|2381.8|2383.2|2380.3|2
1768489030000|2026-01-15 14:57:10|2383.1|2381.6|2385.9|2381.9|2386.3|2383.3|2383.1|2379.3|3
1768489040000|2026-01-15 14:57:20|2385.8|2381.8|2385.3|2381.3|2386.7|2383.7|2385.2|2381.3|2
1768489050000|2026-01-15 14:57:30|2385.2|2381.2|2383.7|2379.7|2385.2|2381.2|2383.6|2379.6|2
1768489060000|2026-01-15 14:57:40|2383.4|2379.4|2382|2380.5|2383.4|2380.8|2381.9|2379.2|2
1768489070000|2026-01-15 14:57:50|2382.1|2380.6|2383.8|2379.8|2385.2|2382.4|2382.1|2379.8|5
1768489080000|2026-01-15 14:58:00|2384.2|2380.2|2383.5|2382|2384.2|2382.1|2383.3|2379.3|7
1768489090000|2026-01-15 14:58:10|2384.2|2380.2|2383.2|2381.7|2384.2|2381.7|2382.6|2380.2|3
1768489100000|2026-01-15 14:58:20|2383.1|2381.6|2383.2|2381.7|2384.3|2381.8|2382.9|2379.6|2
1768489110000|2026-01-15 14:58:30|2383.3|2381.8|2387|2383|2387.3|2383.3|2383.3|2381.6|1
1768489120000|2026-01-15 14:58:40|2387.2|2383.2|2385.5|2384|2387.2|2384|2383.7|2381.3|4
1768489130000|2026-01-15 14:58:50|2385.4|2383.9|2385.9|2384.4|2387|2384.4|2385.4|2383|0
1768489140000|2026-01-15 14:59:00|2388.6|2384.6|2386.3|2384.8|2389.2|2386.5|2386.3|2383.7|6
1768489150000|2026-01-15 14:59:10|2387.6|2383.6|2387.7|2383.7|2388.8|2385.6|2387.1|2383.6|1
1768489160000|2026-01-15 14:59:20|2388|2384|2388.1|2386.6|2388.8|2386.6|2387|2383.6|6
1768489170000|2026-01-15 14:59:30|2388|2386.5|2387.4|2385.9|2389|2386.5|2387.4|2384.7|0
1768489180000|2026-01-15 14:59:40|2388.3|2384.3|2388.4|2384.4|2388.4|2384.4|2388.3|2384.3|2
1768489190000|2026-01-15 14:59:50|2388.5|2384.5|2388.4|2384.4|2388.5|2384.5|2388.4|2384.4|0
1768489200000|2026-01-15 15:00:00|2388.3|2384.3|2384.4|2382.9|2388.3|2384.3|2384.4|2381.9|4
1768489210000|2026-01-15 15:00:10|2384.3|2382.8|2384.4|2382.9|2385.6|2382.9|2383.9|2381.5|2
1768489220000|2026-01-15 15:00:20|2384.3|2382.8|2384.1|2380.1|2384.4|2382.9|2382.3|2379.8|11
1768489230000|2026-01-15 15:00:30|2383.1|2381.6|2391.4|2387.4|2391.7|2388.8|2383.1|2381.6|15
1768489240000|2026-01-15 15:00:40|2391.5|2387.5|2389.2|2385.2|2392.2|2389.5|2389.2|2385.2|2
1768489250000|2026-01-15 15:00:50|2389.1|2385.1|2389.7|2388.2|2391|2388.2|2388.3|2385.1|7
1768489260000|2026-01-15 15:01:00|2391.3|2387.3|2390.1|2386.1|2391.6|2388.3|2388.6|2385.6|11
1768489270000|2026-01-15 15:01:10|2390.2|2386.2|2390.2|2386.2|2391.5|2388.4|2388.8|2386.1|2
1768489280000|2026-01-15 15:01:20|2388.7|2387.2|2388.6|2384.6|2388.8|2387.3|2388.2|2384.2|2
1768489290000|2026-01-15 15:01:30|2388.7|2384.7|2385.6|2381.6|2389.6|2386.3|2385.4|2381.4|3
1768489300000|2026-01-15 15:01:40|2386.2|2382.2|2384.6|2380.6|2386.2|2382.2|2384.2|2380.2|2
1768489310000|2026-01-15 15:01:50|2384.5|2380.5|2385.6|2381.6|2385.8|2381.8|2384.5|2380.5|0
1768489320000|2026-01-15 15:02:00|2385.5|2381.5|2388.7|2384.7|2388.8|2384.8|2384.5|2381.5|2
1768489330000|2026-01-15 15:02:10|2387.4|2383.4|2386.4|2382.4|2387.6|2384.7|2385.9|2382.4|2
1768489340000|2026-01-15 15:02:20|2385|2383.5|2385.3|2383.8|2386.6|2383.9|2385|2382.1|0
1768489350000|2026-01-15 15:02:30|2385.4|2383.9|2385.3|2383.8|2387.6|2384.8|2385.3|2383.6|3
1768489360000|2026-01-15 15:02:40|2386.3|2382.3|2387.9|2383.9|2388.2|2384.2|2386.2|2382.2|1
1768489370000|2026-01-15 15:02:50|2388.1|2384.1|2385.6|2384.1|2388.3|2384.9|2385.5|2382.3|4
1768489380000|2026-01-15 15:03:00|2385.5|2384|2385.6|2384.1|2388.1|2384.1|2385.5|2383.1|1
1768489390000|2026-01-15 15:03:10|2387.1|2383.1|2388|2384|2388.3|2384.3|2387.1|2383.1|1
1768489400000|2026-01-15 15:03:20|2387.4|2383.4|2388|2384|2388.2|2385.7|2386.5|2383|2
1768489410000|2026-01-15 15:03:30|2388.3|2384.3|2386.6|2385.1|2388.3|2385.1|2386.5|2383.8|0
1768489420000|2026-01-15 15:03:40|2387.9|2383.9|2388|2384|2388|2385.6|2386.8|2383.9|0
1768489430000|2026-01-15 15:03:50|2386.8|2385.3|2386.7|2385.2|2388.1|2385.4|2386.6|2383.9|0
1768489440000|2026-01-15 15:04:00|2388.2|2384.2|2387.6|2386.1|2389.6|2386.2|2387.6|2384.1|10
1768489450000|2026-01-15 15:04:10|2388.1|2384.1|2386.4|2384.9|2388.2|2385.2|2386.4|2383.1|3
1768489460000|2026-01-15 15:04:20|2387.6|2383.6|2386.8|2385.3|2388.5|2385.3|2386.4|2383.6|3
1768489470000|2026-01-15 15:04:30|2387|2383|2386.5|2382.5|2387.6|2384.9|2385|2382|2
1768489480000|2026-01-15 15:04:40|2386.6|2382.6|2382.7|2378.7|2387.9|2385|2380.4|2377.8|12
1768489490000|2026-01-15 15:04:50|2382.8|2378.8|2381.5|2380|2384.1|2381.1|2381.4|2378.8|2
1768489500000|2026-01-15 15:05:00|2382.1|2378.1|2382.8|2378.8|2383.6|2380.8|2381|2377.8|5
1768489510000|2026-01-15 15:05:10|2382.2|2378.2|2382.5|2378.5|2383.3|2380.7|2381.4|2378.2|3
1768489520000|2026-01-15 15:05:20|2382.2|2378.2|2382.3|2378.3|2383.2|2380.4|2381.3|2377.9|2
1768489530000|2026-01-15 15:05:30|2382.8|2378.8|2383.2|2381.7|2383.2|2381.7|2382.1|2378.8|2
1768489540000|2026-01-15 15:05:40|2382.5|2381|2383.6|2379.6|2384.1|2381.1|2382.5|2379.1|2
1768489550000|2026-01-15 15:05:50|2383.5|2379.5|2381.8|2377.8|2383.6|2380.7|2380.9|2377.7|2
1768489560000|2026-01-15 15:06:00|2381.9|2377.9|2379.5|2378|2382|2379.2|2379.1|2376.7|3
1768489570000|2026-01-15 15:06:10|2381.2|2377.2|2378.7|2377.2|2381.2|2377.6|2378.7|2376.1|3
1768489580000|2026-01-15 15:06:20|2378.9|2377.4|2379.4|2377.9|2381.7|2378.8|2378.9|2376.8|8
1768489590000|2026-01-15 15:06:30|2379.5|2378|2378.4|2376.9|2380.7|2378|2378.4|2376.3|4
1768489600000|2026-01-15 15:06:40|2378.3|2376.8|2378.7|2377.2|2380.1|2377.2|2378.3|2375.8|3
1768489610000|2026-01-15 15:06:50|2380.7|2376.7|2380.7|2376.7|2381.2|2378.6|2379.8|2376.7|4
1768489620000|2026-01-15 15:07:00|2379.3|2377.8|2380.2|2378.7|2381.1|2378.7|2378.4|2376|3
1768489630000|2026-01-15 15:07:10|2380.1|2378.6|2380.6|2379.1|2381.5|2380|2380.1|2378.6|2
1768489640000|2026-01-15 15:07:20|2381.3|2377.3|2379.7|2378.2|2381.5|2378.6|2379.7|2377.1|3
1768489650000|2026-01-15 15:07:30|2379.8|2378.3|2383.2|2379.2|2383.2|2379.6|2379.4|2377.9|4
1768489660000|2026-01-15 15:07:40|2383.1|2379.1|2382.5|2378.5|2383.1|2380.1|2381.3|2378.2|0
1768489670000|2026-01-15 15:07:50|2381.5|2380|2384.1|2380.1|2384.1|2381.6|2381.5|2379.5|4
1768489680000|2026-01-15 15:08:00|2384|2380|2382.9|2381.4|2384.1|2381.6|2382.7|2380|0
1768489690000|2026-01-15 15:08:10|2382.7|2381.2|2382.9|2381.4|2383.7|2381.4|2381.7|2379.1|6
1768489700000|2026-01-15 15:08:20|2383|2381.5|2382.9|2381.4|2383.1|2381.6|2382.4|2380.9|3
1768489710000|2026-01-15 15:08:30|2383.4|2381.9|2384.1|2382.6|2386.4|2383.5|2383.4|2381.1|6
1768489720000|2026-01-15 15:08:40|2384.2|2382.7|2384.1|2382.6|2385.1|2383.1|2383.5|2381.1|6
1768489730000|2026-01-15 15:08:50|2384|2382.5|2384.2|2382.7|2384.2|2382.7|2383.6|2382.1|1
1768489740000|2026-01-15 15:09:00|2384|2382.5|2386.2|2382.2|2386.6|2383.4|2384|2382.2|4
1768489750000|2026-01-15 15:09:10|2384.9|2383.4|2385.4|2383.9|2386.5|2383.9|2384.1|2381.6|4
1768489760000|2026-01-15 15:09:20|2386.5|2382.5|2384.1|2382.6|2386.5|2383.4|2384.1|2381.6|1
1768489770000|2026-01-15 15:09:30|2384|2382.5|2384.1|2380.1|2384.5|2382.5|2382.7|2379.9|6
1768489780000|2026-01-15 15:09:40|2384|2380|2384.9|2380.9|2385|2381.4|2382.4|2380|1
1768489790000|2026-01-15 15:09:50|2384.6|2380.6|2384.6|2380.6|2384.8|2382.2|2383.3|2380.5|3
1768489800000|2026-01-15 15:10:00|2383.5|2382|2384.2|2382.7|2385.2|2383.7|2383.5|2380.8|2
1768489810000|2026-01-15 15:10:10|2385.6|2381.6|2384.7|2383.2|2386.1|2383.8|2384.2|2381.6|1
1768489820000|2026-01-15 15:10:20|2386|2382|2383.8|2382.3|2386.2|2383.3|2383.6|2381|0
1768489830000|2026-01-15 15:10:30|2384.6|2380.6|2383.9|2382.4|2385.1|2382.6|2382.9|2380.3|5
1768489840000|2026-01-15 15:10:40|2384.1|2382.6|2383.4|2381.9|2385.1|2382.6|2383.1|2380.3|2
1768489850000|2026-01-15 15:10:50|2383.9|2382.4|2382.3|2380.8|2384.9|2382.4|2382.2|2379.5|1
1768489860000|2026-01-15 15:11:00|2383.1|2379.1|2381.3|2379.8|2383.1|2380|2379.8|2377.4|8
1768489870000|2026-01-15 15:11:10|2381.4|2379.9|2382.4|2380.9|2383.3|2380.9|2381.4|2379|3
1768489880000|2026-01-15 15:11:20|2382.5|2381|2380.2|2378.7|2383.8|2381|2380.2|2377.6|2
1768489890000|2026-01-15 15:11:30|2380.3|2378.8|2380.7|2379.2|2381.7|2379.2|2380|2377.7|4
1768489900000|2026-01-15 15:11:40|2381.9|2380.4|2382.9|2381.4|2384.1|2381.4|2381.5|2379|5
1768489910000|2026-01-15 15:11:50|2382.5|2381|2385.1|2383.6|2385.1|2383.6|2382.5|2380.7|5
1768489920000|2026-01-15 15:12:00|2385|2383.5|2385.5|2384|2387.4|2384.4|2385|2382.5|5
1768489930000|2026-01-15 15:12:10|2386.5|2382.5|2385.6|2381.6|2386.5|2383.6|2383.9|2380.9|3
1768489940000|2026-01-15 15:12:20|2384.4|2382.9|2386.1|2382.1|2386.1|2383|2384.4|2381.6|0
1768489950000|2026-01-15 15:12:30|2384.9|2383.4|2385.1|2383.6|2386.5|2383.9|2384.9|2381.3|1
1768489960000|2026-01-15 15:12:40|2385|2383.5|2387.5|2383.5|2387.5|2384.9|2385|2383.5|5
1768489970000|2026-01-15 15:12:50|2387.3|2383.3|2387.8|2383.8|2387.9|2385|2386|2383.3|4
1768489980000|2026-01-15 15:13:00|2387.7|2383.7|2387.1|2383.1|2387.8|2385.3|2385.7|2382.5|0
1768489990000|2026-01-15 15:13:10|2387|2383|2386.6|2382.6|2387.1|2384.1|2384.8|2381.9|4
1768490000000|2026-01-15 15:13:20|2385.4|2383.9|2386.8|2385.3|2387.5|2385.3|2385.4|2383.4|13
1768490010000|2026-01-15 15:13:30|2387.9|2386.4|2388.5|2387|2390.2|2387.6|2387.9|2386.1|6
1768490020000|2026-01-15 15:13:40|2388.8|2387.3|2389.9|2388.4|2390.9|2388.4|2388.8|2386.7|3
1768490030000|2026-01-15 15:13:50|2391.2|2387.2|2388.7|2387.2|2391.2|2388.4|2388.2|2385.4|3
1768490040000|2026-01-15 15:14:00|2388.6|2387.1|2388.6|2384.6|2389.3|2387.1|2386.9|2384.5|4
1768490050000|2026-01-15 15:14:10|2387.1|2385.6|2388.5|2384.5|2389.1|2386.2|2386.8|2384.4|3
1768490060000|2026-01-15 15:14:20|2387.3|2385.8|2388.4|2384.4|2388.7|2385.9|2386.9|2384.4|2
1768490070000|2026-01-15 15:14:30|2387.2|2385.7|2388.8|2384.8|2388.8|2385.7|2387.1|2384.4|0
1768490080000|2026-01-15 15:14:40|2387|2385.5|2387.7|2386.2|2389|2386.5|2387|2384.7|2
1768490090000|2026-01-15 15:14:50|2387.6|2386.1|2386.5|2385|2388.8|2386.1|2386.5|2384.1|0
1768490100000|2026-01-15 15:15:00|2386.6|2385.1|2387.5|2383.5|2388.1|2385.6|2385.5|2383|1
1768490110000|2026-01-15 15:15:10|2386.1|2384.6|2384.6|2383.1|2386.1|2384.6|2383.6|2381.2|2
1768490120000|2026-01-15 15:15:20|2385.6|2381.6|2386|2382|2386|2383.8|2384.3|2381.6|5
1768490130000|2026-01-15 15:15:30|2385.2|2383.7|2386.5|2385|2387.9|2386.4|2385.2|2382.9|6
1768490140000|2026-01-15 15:15:40|2386.4|2384.9|2386.7|2385.2|2387.9|2386|2386.4|2383.6|3
1768490150000|2026-01-15 15:15:50|2386.8|2385.3|2388|2386.5|2388.3|2386.8|2386.7|2385.2|9
1768490160000|2026-01-15 15:16:00|2388.4|2386.9|2389.1|2387.6|2389.1|2387.6|2388.4|2386.9|4
1768490170000|2026-01-15 15:16:10|2389|2387.5|2389.1|2387.6|2389.2|2387.7|2388.5|2387|6
1768490180000|2026-01-15 15:16:20|2389.2|2387.7|2389.1|2387.6|2390.1|2388.6|2389.1|2387.6|14
1768490190000|2026-01-15 15:16:30|2388.4|2386.9|2388.8|2387.3|2390.1|2387.5|2388.3|2386|5
1768490200000|2026-01-15 15:16:40|2390.2|2386.2|2389|2387.5|2390.2|2388|2388.5|2385.9|2
1768490210000|2026-01-15 15:16:50|2389.1|2387.6|2388|2386.5|2389.7|2387.6|2387.6|2385.4|1
1768490220000|2026-01-15 15:17:00|2388.1|2386.6|2388|2386.5|2388.3|2386.8|2387.9|2386.4|1
1768490230000|2026-01-15 15:17:10|2388.1|2386.6|2388.1|2386.6|2388.2|2386.7|2387.9|2386.4|2
1768490240000|2026-01-15 15:17:20|2388|2386.5|2388.7|2387.2|2390.1|2387.3|2387.9|2385.9|2
1768490250000|2026-01-15 15:17:30|2389.6|2385.6|2387.2|2385.7|2389.8|2387.3|2387.2|2385.3|2
1768490260000|2026-01-15 15:17:40|2387.3|2385.8|2388.1|2384.1|2388.1|2385.8|2386.5|2384|3
1768490270000|2026-01-15 15:17:50|2386.8|2385.3|2386.8|2385.3|2388.1|2385.3|2386.6|2384|3
1768490280000|2026-01-15 15:18:00|2387|2385.5|2386.9|2385.4|2387.1|2385.6|2386.7|2385.2|0
1768490290000|2026-01-15 15:18:10|2387|2385.5|2385.6|2384.1|2387.4|2385.5|2385.6|2382.9|5
1768490300000|2026-01-15 15:18:20|2386.3|2382.3|2384.4|2382.9|2386.3|2383.9|2384.4|2381.4|0
1768490310000|2026-01-15 15:18:30|2383.8|2382.3|2383.2|2381.7|2383.8|2382.3|2383.2|2381.7|0
1768490320000|2026-01-15 15:18:40|2383.3|2381.8|2383.4|2381.9|2384.9|2382.1|2383.3|2380.9|3
1768490330000|2026-01-15 15:18:50|2383.5|2382|2385|2381|2385|2382.2|2383.5|2381|0
1768490340000|2026-01-15 15:19:00|2383.7|2382.2|2382.8|2381.3|2383.7|2382.2|2382.1|2378.8|24
1768490350000|2026-01-15 15:19:10|2383.3|2381.8|2384.7|2383.2|2386.1|2383.2|2383.3|2381.4|4
1768490360000|2026-01-15 15:19:20|2384.8|2383.3|2382.1|2380.6|2385.7|2383.3|2382.1|2379.1|1
1768490370000|2026-01-15 15:19:30|2382.2|2380.7|2382.7|2381.2|2384|2381.2|2382|2380|1
1768490380000|2026-01-15 15:19:40|2383.7|2379.7|2380.6|2379.1|2383.7|2381.4|2380.6|2378.6|13
1768490390000|2026-01-15 15:19:50|2380.7|2379.2|2381.5|2380|2382.4|2380|2380.6|2378.3|3
1768490400000|2026-01-15 15:20:00|2381.6|2380.1|2382.1|2378.1|2382.1|2380.5|2381.5|2378.1|2
1768490410000|2026-01-15 15:20:10|2380.7|2379.2|2380|2378.5|2381.6|2379.3|2379.6|2377.5|3
1768490420000|2026-01-15 15:20:20|2379.7|2378.2|2381.5|2377.5|2381.5|2378.7|2379.7|2377.2|3
1768490430000|2026-01-15 15:20:30|2381.4|2377.4|2380.2|2378.7|2381.5|2378.9|2379.9|2377.1|1
1768490440000|2026-01-15 15:20:40|2380.3|2378.8|2378.7|2377.2|2380.3|2378.8|2378.4|2375.8|3
1768490450000|2026-01-15 15:20:50|2380.4|2376.4|2379.9|2378.4|2381.1|2378.7|2379.4|2376.4|12
1768490460000|2026-01-15 15:21:00|2379.8|2378.3|2378.9|2377.4|2380|2378.5|2378.6|2377.1|4
1768490470000|2026-01-15 15:21:10|2378.8|2377.3|2378.9|2377.4|2380.2|2377.8|2378.8|2376.2|3
1768490480000|2026-01-15 15:21:20|2378.8|2377.3|2378.2|2376.7|2378.8|2377.3|2378|2376.5|1
1768490490000|2026-01-15 15:21:30|2378.3|2376.8|2378.9|2377.4|2379.9|2377.5|2378.3|2375.9|3
1768490500000|2026-01-15 15:21:40|2380.9|2376.9|2379.4|2377.9|2380.9|2378.1|2378.9|2376.6|4
1768490510000|2026-01-15 15:21:50|2379.5|2378|2380.1|2378.6|2382|2379|2379.5|2376.7|14
1768490520000|2026-01-15 15:22:00|2380.2|2378.7|2380.5|2379|2380.7|2379.2|2380|2378.5|1
1768490530000|2026-01-15 15:22:10|2380.4|2378.9|2379.7|2378.2|2381.1|2379|2379.6|2377.1|2
1768490540000|2026-01-15 15:22:20|2379.6|2378.1|2378.9|2377.4|2380.6|2378.2|2378.9|2376.6|9
1768490550000|2026-01-15 15:22:30|2379|2377.5|2381.6|2380.1|2382.7|2380.2|2378.9|2377.4|3
1768490560000|2026-01-15 15:22:40|2381.5|2380|2381.6|2380.1|2381.8|2380.3|2381.5|2380|0
1768490570000|2026-01-15 15:22:50|2381.7|2380.2|2382|2380.5|2382.2|2380.7|2381.6|2380.1|2
1768490580000|2026-01-15 15:23:00|2382.1|2380.6|2381.1|2379.6|2382.7|2381.2|2380.7|2378.3|3
1768490590000|2026-01-15 15:23:10|2381.3|2379.8|2380.7|2379.2|2383.1|2380.4|2380.7|2379.1|2
1768490600000|2026-01-15 15:23:20|2380.8|2379.3|2382.2|2378.2|2382.7|2379.7|2380.8|2378.1|1
1768490610000|2026-01-15 15:23:30|2380.9|2379.4|2381.2|2379.7|2381.2|2379.7|2380.9|2379.4|1
1768490620000|2026-01-15 15:23:40|2381.3|2379.8|2382.5|2381|2382.5|2381|2381.3|2379.8|3
1768490630000|2026-01-15 15:23:50|2382.6|2381.1|2382.1|2380.6|2383.4|2381.1|2382|2379.3|0
1768490640000|2026-01-15 15:24:00|2382.3|2380.8|2384.3|2382.8|2385.6|2382.8|2382.1|2380.6|2
1768490650000|2026-01-15 15:24:10|2384.4|2382.9|2383.3|2381.8|2384.5|2383|2382.7|2380.2|0
1768490660000|2026-01-15 15:24:20|2383.2|2381.7|2383.3|2381.8|2385|2382.2|2382.9|2380.4|1
1768490670000|2026-01-15 15:24:30|2383.1|2381.6|2381.5|2380|2383.4|2381.6|2381.4|2379.4|2
1768490680000|2026-01-15 15:24:40|2381.6|2380.1|2380.4|2378.9|2382.1|2380.1|2380.3|2377.8|0
1768490690000|2026-01-15 15:24:50|2381.7|2377.7|2381.9|2380.4|2382.4|2380.7|2381.1|2377.7|4
1768490700000|2026-01-15 15:25:00|2380.4|2378.9|2380.5|2379|2380.7|2379.2|2380.3|2378.8|5
1768490710000|2026-01-15 15:25:10|2380.4|2378.9|2380.6|2379.1|2381.8|2379.4|2380.4|2377.8|1
1768490720000|2026-01-15 15:25:20|2380.5|2379|2381.6|2380.1|2382.7|2380.3|2380.5|2377.8|3
1768490730000|2026-01-15 15:25:30|2381.5|2380|2381.5|2380|2381.8|2380.3|2381.5|2380|0
1768490740000|2026-01-15 15:25:40|2381.6|2380.1|2380.5|2379|2382.6|2380.1|2380.5|2378|0
1768490750000|2026-01-15 15:25:50|2382.2|2378.2|2380.5|2379|2382.2|2379.3|2380.5|2378.1|0
1768490760000|2026-01-15 15:26:00|2380.6|2379.1|2382.9|2381.4|2384.2|2381.4|2380.6|2378|2
1768490770000|2026-01-15 15:26:10|2383|2381.5|2382.9|2378.9|2383.3|2381.8|2380.6|2378.9|3
1768490780000|2026-01-15 15:26:20|2381.7|2380.2|2382.9|2381.4|2384.3|2381.4|2381.3|2378.5|0
1768490790000|2026-01-15 15:26:30|2384.1|2380.1|2384.2|2380.2|2384.5|2381.8|2382.5|2379.6|0
1768490800000|2026-01-15 15:26:40|2383.7|2379.7|2383.3|2379.3|2383.7|2380.8|2381.8|2379.1|0
1768490810000|2026-01-15 15:26:50|2383.7|2379.7|2381.5|2380|2383.8|2380.5|2381.5|2379|0
1768490820000|2026-01-15 15:27:00|2381.6|2380.1|2383.1|2379.1|2383.2|2380.1|2381.5|2378.8|0
1768490830000|2026-01-15 15:27:10|2381.9|2380.4|2382.8|2378.8|2383.2|2380.5|2381.5|2378.8|0
1768490840000|2026-01-15 15:27:20|2381.6|2380.1|2383.2|2379.2|2383.2|2380.4|2381.5|2378.8|1
1768490850000|2026-01-15 15:27:30|2383.1|2379.1|2381.6|2380.1|2383.1|2380.4|2381.3|2378.8|1
1768490860000|2026-01-15 15:27:40|2381.5|2380|2382.2|2380.7|2383.6|2381.1|2381.5|2379.6|0
1768490870000|2026-01-15 15:27:50|2382.3|2380.8|2382.4|2380.9|2382.4|2380.9|2382.3|2380.8|1
1768490880000|2026-01-15 15:28:00|2382.3|2380.8|2379.8|2378.3|2382.5|2380.8|2379.8|2378|2
1768490890000|2026-01-15 15:28:10|2379.7|2378.2|2380.3|2378.8|2380.4|2378.9|2379.6|2378.1|2
1768490900000|2026-01-15 15:28:20|2380.2|2378.7|2380.1|2378.6|2381.6|2378.8|2379.3|2377.1|5
1768490910000|2026-01-15 15:28:30|2381.5|2377.5|2380.4|2378.9|2382.2|2379.5|2380|2377.1|1
1768490920000|2026-01-15 15:28:40|2380.1|2378.6|2379.5|2378|2381|2378.6|2379.5|2376.9|0
1768490930000|2026-01-15 15:28:50|2380|2376|2381.5|2377.5|2382.2|2379.2|2379.2|2376|1
1768490940000|2026-01-15 15:29:00|2381.8|2377.8|2381|2377|2382|2378.9|2379.4|2376.5|0
1768490950000|2026-01-15 15:29:10|2380.9|2376.9|2380.5|2376.5|2380.9|2378|2378.5|2375.9|0
1768490960000|2026-01-15 15:29:20|2380.7|2376.7|2380.9|2376.9|2381.1|2378.5|2379.6|2376.7|2
1768490970000|2026-01-15 15:29:30|2380.8|2376.8|2380.4|2376.4|2380.9|2377.8|2379.1|2376.2|0
1768490980000|2026-01-15 15:29:40|2379.1|2377.6|2380.6|2376.6|2381.1|2378.2|2378.8|2376.2|1
1768490990000|2026-01-15 15:29:50|2381|2377|2381.1|2379.6|2382.2|2379.7|2380.2|2377|1
1768491000000|2026-01-15 15:30:00|2381|2379.5|2380.2|2376.2|2382.2|2379.5|2380|2376.1|0
1768491010000|2026-01-15 15:30:10|2380.3|2376.3|2376.4|2374.9|2380.7|2377.9|2376|2374.5|5
1768491020000|2026-01-15 15:30:20|2376.5|2375|2376.6|2375.1|2377|2375.5|2376|2374.5|0
1768491030000|2026-01-15 15:30:30|2377.9|2373.9|2377.6|2376.1|2378.4|2376.2|2377|2373.9|2
1768491040000|2026-01-15 15:30:40|2377.8|2376.3|2377.9|2376.4|2379.2|2376.6|2377|2374.1|5
1768491050000|2026-01-15 15:30:50|2377.7|2376.2|2378.5|2377|2379.8|2377|2377.4|2375.1|0
1768491060000|2026-01-15 15:31:00|2378.6|2377.1|2381|2377|2381.1|2378.5|2378.6|2377|0
1768491070000|2026-01-15 15:31:10|2379.8|2378.3|2379.4|2377.9|2381.6|2379.4|2378.9|2376.6|4
1768491080000|2026-01-15 15:31:20|2380.6|2376.6|2379.8|2378.3|2381.6|2379.1|2379.6|2376.6|3
1768491090000|2026-01-15 15:31:30|2379.9|2378.4|2379|2377.5|2380.8|2378.6|2378.3|2375.5|0
1768491100000|2026-01-15 15:31:40|2378.7|2377.2|2379.3|2377.8|2380.7|2378.1|2378.7|2376.6|0
1768491110000|2026-01-15 15:31:50|2380.6|2376.6|2379.8|2378.3|2380.9|2378.3|2379.4|2376.6|1
1768491120000|2026-01-15 15:32:00|2379.7|2378.2|2379.1|2377.6|2380.6|2379.1|2378.5|2375.9|2
1768491130000|2026-01-15 15:32:10|2379|2377.5|2378.1|2376.6|2379.1|2377.6|2377.4|2374.8|4
1768491140000|2026-01-15 15:32:20|2378|2376.5|2378.1|2376.6|2378.8|2376.6|2376.4|2374.8|4
1768491150000|2026-01-15 15:32:30|2378.3|2376.8|2378.7|2377.2|2379.6|2377.2|2378.1|2375.3|3
1768491160000|2026-01-15 15:32:40|2378.6|2377.1|2377.2|2375.7|2379|2377.1|2377.1|2374.4|0
1768491170000|2026-01-15 15:32:50|2378.5|2374.5|2376.4|2374.9|2378.5|2376.3|2376.4|2373.9|1
1768491180000|2026-01-15 15:33:00|2375.6|2374.1|2373.8|2372.3|2376.9|2374.2|2373.8|2371.1|11
1768491190000|2026-01-15 15:33:10|2373.6|2372.1|2373.5|2372|2374.9|2372.7|2373.3|2370.9|1
1768491200000|2026-01-15 15:33:20|2373.4|2371.9|2372.4|2370.9|2373.8|2372.3|2372.4|2369.7|2
1768491210000|2026-01-15 15:33:30|2371.5|2370|2372.4|2370.9|2372.8|2371.2|2371.5|2368.8|2
1768491220000|2026-01-15 15:33:40|2373.8|2369.8|2371.4|2369.9|2373.8|2371.2|2371.4|2369.1|3
1768491230000|2026-01-15 15:33:50|2371.3|2369.8|2370.1|2368.6|2371.3|2369.8|2369.9|2368.4|6
1768491240000|2026-01-15 15:34:00|2370|2368.5|2370.2|2368.7|2371.2|2368.8|2369.2|2367.2|3
1768491250000|2026-01-15 15:34:10|2370.3|2368.8|2370.7|2369.2|2371.7|2369.2|2369.5|2367.6|3
1768491260000|2026-01-15 15:34:20|2370.6|2369.1|2373.2|2371.7|2373.7|2371.8|2370.6|2369.1|3
1768491270000|2026-01-15 15:34:30|2373.3|2371.8|2372.2|2370.7|2373.7|2372.1|2372.2|2369.6|2
1768491280000|2026-01-15 15:34:40|2372.4|2370.9|2370.6|2369.1|2373.3|2370.9|2370.6|2369|5
1768491290000|2026-01-15 15:34:50|2370.5|2369|2370|2368.5|2371.5|2369|2369.3|2367.5|10
1768491300000|2026-01-15 15:35:00|2370.1|2368.6|2370|2368.5|2370.6|2369.1|2369.8|2368.3|3
1768491310000|2026-01-15 15:35:10|2369.9|2368.4|2370|2368.5|2371.4|2369|2369.8|2367.4|0
1768491320000|2026-01-15 15:35:20|2369.9|2368.4|2369.3|2367.8|2370.1|2368.6|2369.3|2367.8|1
1768491330000|2026-01-15 15:35:30|2369.2|2367.7|2368|2366.5|2370.6|2368.1|2368|2366.5|3
1768491340000|2026-01-15 15:35:40|2367.9|2366.4|2368.9|2367.4|2368.9|2367.4|2367.9|2366.4|4
1768491350000|2026-01-15 15:35:50|2369|2367.5|2368.3|2366.8|2369.1|2367.6|2368.3|2366.8|3
1768491360000|2026-01-15 15:36:00|2367.6|2366.1|2367.2|2365.7|2368.8|2366.1|2366.3|2364.6|2
1768491370000|2026-01-15 15:36:10|2368.5|2367|2371.5|2370|2371.5|2370|2368.3|2366.8|5
1768491380000|2026-01-15 15:36:20|2371.4|2369.9|2372.4|2370.9|2372.5|2371|2371.4|2369.9|3
1768491390000|2026-01-15 15:36:30|2372.5|2371|2373.2|2371.7|2373.3|2371.8|2372.5|2371|2
1768491400000|2026-01-15 15:36:40|2373.3|2371.8|2374.6|2373.1|2374.7|2373.2|2373.3|2371.8|9
1768491410000|2026-01-15 15:36:50|2374.5|2373|2374.9|2373.4|2375.4|2373.9|2374.5|2373|3
1768491420000|2026-01-15 15:37:00|2374.8|2373.3|2376|2374.5|2376|2374.5|2373.8|2372.3|6
1768491430000|2026-01-15 15:37:10|2375.2|2373.7|2374.6|2373.1|2375.2|2373.7|2374.1|2372.6|2
1768491440000|2026-01-15 15:37:20|2374.8|2373.3|2374.8|2373.3|2375.9|2373.4|2374.4|2371.9|2
1768491450000|2026-01-15 15:37:30|2375.4|2373.9|2377.3|2375.8|2377.3|2375.8|2375.4|2373.9|1
1768491460000|2026-01-15 15:37:40|2377.4|2375.9|2377.9|2373.9|2377.9|2376.2|2377|2373.9|2
1768491470000|2026-01-15 15:37:50|2376.4|2374.9|2376.3|2374.8|2377.7|2375.8|2376.2|2373.7|5
1768491480000|2026-01-15 15:38:00|2376|2374.5|2375.3|2373.8|2376.1|2374.6|2375.2|2373.7|1
1768491490000|2026-01-15 15:38:10|2375.4|2373.9|2375.3|2373.8|2377.1|2374.5|2375.2|2373.1|1
1768491500000|2026-01-15 15:38:20|2375.2|2373.7|2376.2|2374.7|2377.7|2374.9|2375.1|2373.6|0
1768491510000|2026-01-15 15:38:30|2376.4|2374.9|2376.2|2374.7|2376.5|2375|2376.2|2374.7|0
1768491520000|2026-01-15 15:38:40|2377|2375.5|2376.2|2374.7|2377|2375.5|2376.1|2374.6|3
1768491530000|2026-01-15 15:38:50|2376.1|2374.6|2376.4|2374.9|2377.7|2374.9|2375.4|2372.9|1
1768491540000|2026-01-15 15:39:00|2376.3|2374.8|2373.7|2372.2|2376.3|2374.8|2373.6|2372.1|1
1768491550000|2026-01-15 15:39:10|2373.3|2371.8|2375.7|2374.2|2375.7|2374.2|2373.3|2371.8|6
1768491560000|2026-01-15 15:39:20|2375.5|2374|2376.2|2374.7|2376.4|2374.9|2375.5|2374|8
1768491570000|2026-01-15 15:39:30|2376|2374.5|2376|2374.5|2376.9|2374.8|2375.5|2372.9|0
1768491580000|2026-01-15 15:39:40|2374.8|2373.3|2374.6|2373.1|2375|2373.5|2374.6|2373.1|4
1768491590000|2026-01-15 15:39:50|2374.5|2373|2374.6|2373.1|2374.6|2373.1|2373.8|2372.3|5
1768491600000|2026-01-15 15:40:00|2373.7|2372.2|2374|2372.5|2374.7|2373.2|2373.7|2372.2|12
1768491610000|2026-01-15 15:40:10|2374.1|2372.6|2374.1|2372.6|2374.3|2372.8|2374|2372.5|0
1768491620000|2026-01-15 15:40:20|2374|2372.5|2373.3|2371.8|2374.1|2372.6|2372.9|2371.4|2
1768491630000|2026-01-15 15:40:30|2373.4|2371.9|2374.4|2372.9|2374.4|2372.9|2373.4|2371.9|3
1768491640000|2026-01-15 15:40:40|2374.5|2373|2374.2|2372.7|2375.5|2374|2374.2|2372.7|2
1768491650000|2026-01-15 15:40:50|2374.1|2372.6|2372.4|2370.9|2374.1|2372.6|2372.3|2370.8|9
1768491660000|2026-01-15 15:41:00|2372.6|2371.1|2371.1|2369.6|2373|2371.5|2371|2369.5|11
1768491670000|2026-01-15 15:41:10|2371.2|2369.7|2371.1|2369.6|2371.4|2369.9|2371.1|2369.6|0
1768491680000|2026-01-15 15:41:20|2371|2369.5|2371|2369.5|2371.2|2369.7|2370.1|2368.6|7
1768491690000|2026-01-15 15:41:30|2371.1|2369.6|2370.9|2369.4|2371.1|2369.6|2370.9|2369.4|0
1768491700000|2026-01-15 15:41:40|2370.7|2369.2|2371.8|2370.3|2371.8|2370.3|2370.5|2369|3
1768491710000|2026-01-15 15:41:50|2371.6|2370.1|2371.7|2370.2|2373.4|2370.5|2371.1|2369.4|0
1768491720000|2026-01-15 15:42:00|2370.6|2369.1|2370.3|2368.8|2370.6|2369.1|2370.3|2368.8|1
1768491730000|2026-01-15 15:42:10|2369.8|2368.3|2370|2368.5|2370.4|2368.9|2368.4|2366.9|4
1768491740000|2026-01-15 15:42:20|2370.1|2368.6|2369.5|2368|2370.4|2368.9|2369.5|2368|0
1768491750000|2026-01-15 15:42:30|2369.6|2368.1|2367.4|2365.9|2369.6|2368.1|2367.3|2365.8|6
1768491760000|2026-01-15 15:42:40|2367.3|2365.8|2367.7|2366.2|2367.9|2366.4|2366.8|2365.3|1
1768491770000|2026-01-15 15:42:50|2367.5|2366|2368.9|2367.4|2369.8|2367.6|2367.5|2365.8|0
1768491780000|2026-01-15 15:43:00|2368.8|2367.3|2369.4|2367.9|2369.4|2367.9|2367.7|2366.2|2
1768491790000|2026-01-15 15:43:10|2369.5|2368|2368|2366.5|2369.5|2368|2368|2366.5|2
1768491800000|2026-01-15 15:43:20|2367.8|2366.3|2369.2|2367.7|2369.4|2367.9|2367.7|2366.2|4
1768491810000|2026-01-15 15:43:30|2369.1|2367.6|2369.8|2368.3|2370.1|2368.6|2369|2367.5|1
1768491820000|2026-01-15 15:43:40|2369.7|2368.2|2369.7|2368.2|2370.3|2368.8|2369.7|2368.2|0
1768491830000|2026-01-15 15:43:50|2369.6|2368.1|2369.1|2367.6|2369.7|2368.2|2368.7|2367.2|4
1768491840000|2026-01-15 15:44:00|2369.2|2367.7|2369.5|2368|2369.7|2368.2|2369.2|2367.7|0
1768491850000|2026-01-15 15:44:10|2369.4|2367.9|2369.7|2368.2|2370.2|2368.7|2369.4|2367.9|4
1768491860000|2026-01-15 15:44:20|2369.5|2368|2369.7|2368.2|2370.2|2368.7|2369.3|2367.8|1
1768491870000|2026-01-15 15:44:30|2369.8|2368.3|2369.2|2367.7|2369.8|2368.3|2368.9|2367.4|0
1768491880000|2026-01-15 15:44:40|2369.1|2367.6|2368.7|2367.2|2369.1|2367.6|2368.5|2367|0
1768491890000|2026-01-15 15:44:50|2368.6|2367.1|2369.2|2367.7|2369.2|2367.7|2368.4|2366.9|2
1768491900000|2026-01-15 15:45:00|2370.2|2366.2|2368.2|2366.7|2370.2|2367.7|2367.4|2365|3
1768491910000|2026-01-15 15:45:10|2368.3|2366.8|2370.4|2368.9|2370.4|2368.9|2367.8|2365|2
1768491920000|2026-01-15 15:45:20|2369.7|2368.2|2370.8|2369.3|2371.1|2369.6|2369.7|2368.2|5
1768491930000|2026-01-15 15:45:30|2371|2369.5|2369.9|2368.4|2371.5|2369.5|2369.7|2367.2|3
1768491940000|2026-01-15 15:45:40|2370|2368.5|2370.5|2369|2370.9|2369.4|2370|2368.5|2
1768491950000|2026-01-15 15:45:50|2370.3|2368.8|2371.4|2369.9|2371.5|2370|2370.1|2368.6|0
1768491960000|2026-01-15 15:46:00|2371|2369.5|2371.1|2369.6|2371.3|2369.8|2370.9|2369.4|2
1768491970000|2026-01-15 15:46:10|2371.2|2369.7|2372.6|2371.1|2374.3|2371.9|2371.2|2369.5|2
1768491980000|2026-01-15 15:46:20|2372.4|2370.9|2373.7|2372.2|2373.7|2372.2|2372.4|2370.9|1
1768491990000|2026-01-15 15:46:30|2373.6|2372.1|2374|2372.5|2375.1|2372.5|2371.6|2369|7
1768492000000|2026-01-15 15:46:40|2374.1|2372.6|2375.8|2374.3|2376.7|2374.4|2374|2371.2|2
1768492010000|2026-01-15 15:46:50|2375.7|2374.2|2378.2|2374.2|2378.4|2375.8|2375.7|2374.2|1
1768492020000|2026-01-15 15:47:00|2376.8|2375.3|2375.8|2374.3|2377.8|2376.3|2374.8|2372.9|5
1768492030000|2026-01-15 15:47:10|2376|2374.5|2375.8|2374.3|2376.1|2374.6|2375.4|2373.9|0
1768492040000|2026-01-15 15:47:20|2376|2374.5|2378.2|2376.7|2378.2|2376.7|2376|2374.5|3
1768492050000|2026-01-15 15:47:30|2378.3|2376.8|2380.7|2379.2|2380.7|2379.2|2378.3|2376.6|3
1768492060000|2026-01-15 15:47:40|2380.9|2379.4|2380.2|2378.7|2381.7|2379.6|2379.8|2377.6|11
1768492070000|2026-01-15 15:47:50|2380.3|2378.8|2380.1|2378.6|2380.5|2379|2379.6|2378.1|2
1768492080000|2026-01-15 15:48:00|2379.8|2378.3|2379.6|2378.1|2380.8|2379.3|2379.2|2375.9|3
1768492090000|2026-01-15 15:48:10|2379.5|2378|2379.7|2378.2|2380.5|2378.2|2379.2|2376.5|1
1768492100000|2026-01-15 15:48:20|2381.4|2377.4|2380.2|2378.7|2381.4|2378.8|2379.5|2377.4|5
1768492110000|2026-01-15 15:48:30|2380.3|2378.8|2382.6|2381.1|2382.8|2381.3|2380.3|2378.8|18
1768492120000|2026-01-15 15:48:40|2382.7|2381.2|2383|2381.5|2384.7|2381.5|2382.7|2380.3|2
1768492130000|2026-01-15 15:48:50|2383.1|2381.6|2382.3|2380.8|2383.8|2381.9|2382.3|2379.8|2
1768492140000|2026-01-15 15:49:00|2382.4|2380.9|2381|2379.5|2382.4|2380.9|2380.5|2379|6
1768492150000|2026-01-15 15:49:10|2380.9|2379.4|2380.2|2378.7|2381|2379.5|2380.2|2378.7|1
1768492160000|2026-01-15 15:49:20|2379.8|2378.3|2380.3|2378.8|2381|2378.9|2379.7|2377|2
1768492170000|2026-01-15 15:49:30|2380.2|2378.7|2379.7|2378.2|2380.8|2378.8|2379.2|2376.8|1
1768492180000|2026-01-15 15:49:40|2381.1|2377.1|2379.8|2378.3|2381.1|2379.2|2379.8|2377.1|4
1768492190000|2026-01-15 15:49:50|2379.9|2378.4|2382.3|2378.3|2382.3|2379.1|2379.6|2377.2|4
1768492200000|2026-01-15 15:50:00|2380.8|2379.3|2380.7|2379.2|2381.6|2379.3|2379.7|2377|0
1768492210000|2026-01-15 15:50:10|2380.6|2379.1|2379.5|2378|2381|2379.5|2379.5|2376.6|7
1768492220000|2026-01-15 15:50:20|2379.7|2378.2|2378.3|2376.8|2379.8|2378.3|2377.9|2375.1|1
1768492230000|2026-01-15 15:50:30|2378.2|2376.7|2377.4|2375.9|2379.1|2376.7|2376.8|2374|2
1768492240000|2026-01-15 15:50:40|2377.5|2376|2378.5|2377|2379.8|2377.1|2376.8|2374.2|10
1768492250000|2026-01-15 15:50:50|2378.4|2376.9|2378.7|2377.2|2378.9|2377.4|2378.2|2376.7|2
1768492260000|2026-01-15 15:51:00|2378.6|2377.1|2378.9|2377.4|2379.5|2378|2378.4|2376.9|3
1768492270000|2026-01-15 15:51:10|2378.6|2377.1|2379.5|2378|2380.7|2378.3|2378.5|2375.9|3
1768492280000|2026-01-15 15:51:20|2379.3|2377.8|2379.3|2377.8|2380.6|2378.2|2378.5|2376|0
1768492290000|2026-01-15 15:51:30|2379.2|2377.7|2378.2|2376.7|2379.2|2377.7|2378.2|2376.7|1
1768492300000|2026-01-15 15:51:40|2378.1|2376.6|2378|2376.5|2378.2|2376.7|2377.7|2376.2|3
1768492310000|2026-01-15 15:51:50|2377.9|2376.4|2377|2375.5|2378|2376.5|2376.9|2375.4|1
1768492320000|2026-01-15 15:52:00|2376.9|2375.4|2376.6|2375.1|2378.1|2375.5|2376.6|2374.1|0
1768492330000|2026-01-15 15:52:10|2376.5|2375|2376.7|2375.2|2376.7|2375.2|2376|2374.5|2
1768492340000|2026-01-15 15:52:20|2376.6|2375.1|2376.3|2374.8|2378.3|2375.8|2375.7|2373.8|3
1768492350000|2026-01-15 15:52:30|2375.9|2374.4|2376.8|2375.3|2377|2375.5|2375.9|2374.4|1
1768492360000|2026-01-15 15:52:40|2376.6|2375.1|2375.4|2373.9|2376.8|2375.3|2375.2|2373.7|2
1768492370000|2026-01-15 15:52:50|2375.3|2373.8|2377.8|2376.3|2378.6|2376.6|2374.4|2372.9|4
1768492380000|2026-01-15 15:53:00|2377.9|2376.4|2377.8|2376.3|2377.9|2376.4|2376.8|2375.3|5
1768492390000|2026-01-15 15:53:10|2377.7|2376.2|2377.4|2375.9|2377.7|2376.2|2377.3|2375.8|2
1768492400000|2026-01-15 15:53:20|2377.6|2376.1|2377.2|2375.7|2377.8|2376.3|2377.2|2375.7|2
1768492410000|2026-01-15 15:53:30|2376.7|2375.2|2377.1|2375.6|2377.4|2375.9|2376.7|2375.2|7
1768492420000|2026-01-15 15:53:40|2376.8|2375.3|2376.8|2375.3|2377.3|2375.8|2376.8|2375.3|0
1768492430000|2026-01-15 15:53:50|2376.9|2375.4|2377.4|2375.9|2377.4|2375.9|2376.7|2375.2|1
1768492440000|2026-01-15 15:54:00|2377.5|2376|2377.4|2375.9|2377.8|2376.3|2377.4|2375.9|1
1768492450000|2026-01-15 15:54:10|2377.5|2376|2377.7|2376.2|2377.8|2376.3|2377.4|2375.9|5
1768492460000|2026-01-15 15:54:20|2379.1|2377.6|2379|2377.5|2380.7|2378.3|2378.7|2376.7|9
1768492470000|2026-01-15 15:54:30|2379.1|2377.6|2379.8|2378.3|2380.4|2378.6|2379.1|2376.4|4
1768492480000|2026-01-15 15:54:40|2379.7|2378.2|2379.8|2378.3|2380.9|2379.4|2379.6|2378.1|3
1768492490000|2026-01-15 15:54:50|2379.6|2378.1|2378.5|2377|2380.3|2378.3|2378.4|2376.3|2
1768492500000|2026-01-15 15:55:00|2378.6|2377.1|2377.6|2376.1|2378.7|2377.2|2377.5|2376|1
1768492510000|2026-01-15 15:55:10|2377.5|2376|2377.2|2375.7|2377.5|2376|2376.8|2375.3|4
1768492520000|2026-01-15 15:55:20|2377|2375.5|2376.7|2375.2|2377|2375.5|2376.6|2375.1|3
1768492530000|2026-01-15 15:55:30|2376.6|2375.1|2376.2|2374.7|2376.7|2375.2|2376.1|2374.6|1
1768492540000|2026-01-15 15:55:40|2375.5|2374|2375.5|2374|2375.9|2374.4|2375|2373.5|4
1768492550000|2026-01-15 15:55:50|2375.7|2374.2|2375.9|2374.4|2375.9|2374.4|2375.5|2374|1
1768492560000|2026-01-15 15:56:00|2375.7|2374.2|2375.1|2373.6|2375.7|2374.2|2373.1|2371|12
1768492570000|2026-01-15 15:56:10|2375.2|2373.7|2375.2|2373.7|2375.9|2374.4|2375.2|2373.7|1
1768492580000|2026-01-15 15:56:20|2375.3|2373.8|2376|2374.5|2376.5|2375|2375.3|2373.8|2
1768492590000|2026-01-15 15:56:30|2375.8|2374.3|2375.5|2374|2375.8|2374.3|2374.5|2373|3
1768492600000|2026-01-15 15:56:40|2375.4|2373.9|2377.6|2376.1|2377.6|2376.1|2375.3|2373.8|1
1768492610000|2026-01-15 15:56:50|2378.4|2374.4|2376.5|2375|2378.4|2375.9|2376.5|2374.4|2
1768492620000|2026-01-15 15:57:00|2376.6|2375.1|2376.8|2375.3|2377.8|2376.3|2376.6|2375.1|1
1768492630000|2026-01-15 15:57:10|2376.6|2375.1|2377.8|2376.3|2377.8|2376.3|2376.6|2375.1|1
1768492640000|2026-01-15 15:57:20|2377.9|2376.4|2378.1|2376.6|2379.2|2376.8|2377.9|2375.2|0
1768492650000|2026-01-15 15:57:30|2378|2376.5|2380.1|2378.6|2380.2|2378.7|2377.8|2375.1|1
1768492660000|2026-01-15 15:57:40|2380.2|2378.7|2379.5|2378|2380.3|2378.8|2379.3|2377.8|0
1768492670000|2026-01-15 15:57:50|2379.7|2378.2|2379.8|2378.3|2380.1|2378.6|2379.5|2378|2
1768492680000|2026-01-15 15:58:00|2379.9|2378.4|2379.7|2378.2|2381.5|2379.6|2379.7|2377|2
1768492690000|2026-01-15 15:58:10|2380|2378.5|2379.7|2378.2|2380|2378.5|2379.4|2377.9|3
1768492700000|2026-01-15 15:58:20|2379.8|2378.3|2381.4|2379.9|2382.1|2379.9|2379.8|2378.1|2
1768492710000|2026-01-15 15:58:30|2381|2379.5|2383.3|2381.8|2383.6|2382.1|2381|2379.5|4
1768492720000|2026-01-15 15:58:40|2383|2381.5|2382.7|2381.2|2383.2|2381.7|2382.5|2381|0
1768492730000|2026-01-15 15:58:50|2382.5|2381|2383.7|2382.2|2383.7|2382.2|2382.5|2381|0
1768492740000|2026-01-15 15:59:00|2384.3|2382.8|2388.8|2387.3|2389.6|2388.1|2384.3|2382.8|10
1768492750000|2026-01-15 15:59:10|2388.7|2387.2|2388|2386.5|2389|2387.5|2387|2385.5|9
1768492760000|2026-01-15 15:59:20|2387.6|2386.1|2387.1|2385.6|2388.2|2386.7|2387.1|2385.6|7
1768492770000|2026-01-15 15:59:30|2387.5|2383.5|2387.5|2386|2388.4|2386.9|2386.9|2383.5|4
1768492780000|2026-01-15 15:59:40|2387.6|2386.1|2387.4|2385.9|2387.8|2386.3|2387.2|2385.7|0
1768492790000|2026-01-15 15:59:50|2387.2|2385.7|2387.2|2385.7|2388.3|2385.7|2386.5|2384.1|1
1768492800000|2026-01-15 16:00:00|2387.3|2385.8|2389.1|2385.1|2389.1|2387.5|2387.3|2385.1|0
1768492810000|2026-01-15 16:00:10|2387.5|2386|2388.9|2384.9|2389|2386.8|2387.3|2384.9|3
1768492820000|2026-01-15 16:00:20|2387.8|2386.3|2386.2|2384.7|2388|2386.5|2386.2|2383.8|1
1768492830000|2026-01-15 16:00:30|2386.3|2384.8|2387.8|2386.3|2387.9|2386.4|2385.9|2383|2
1768492840000|2026-01-15 16:00:40|2387.6|2386.1|2386.4|2384.9|2388.2|2386.1|2386.2|2383.7|1
1768492850000|2026-01-15 16:00:50|2386|2384.5|2385.8|2384.3|2386.1|2384.6|2385.5|2384|1
1768492860000|2026-01-15 16:01:00|2384.8|2383.3|2384.5|2383|2386|2383.5|2384.2|2381.8|2
1768492870000|2026-01-15 16:01:10|2384.4|2382.9|2383.4|2381.9|2384.8|2382.9|2383.4|2380.8|5
1768492880000|2026-01-15 16:01:20|2384.3|2380.3|2383.4|2381.9|2384.5|2382.4|2382.9|2380.3|3
1768492890000|2026-01-15 16:01:30|2383.8|2382.3|2383.8|2382.3|2383.8|2382.3|2383.6|2382.1|0
1768492900000|2026-01-15 16:01:40|2385.6|2381.6|2383.9|2382.4|2385.6|2382.8|2383.6|2381.4|2
1768492910000|2026-01-15 16:01:50|2385.3|2381.3|2383.5|2382|2385.4|2382.7|2383|2381.3|2
1768492920000|2026-01-15 16:02:00|2383.1|2381.6|2383.6|2379.6|2383.6|2381.8|2382.6|2379.6|1
1768492930000|2026-01-15 16:02:10|2382.3|2380.8|2382.4|2380.9|2383.6|2381|2382.2|2379.5|0
1768492940000|2026-01-15 16:02:20|2382.5|2381|2382.5|2381|2384.7|2381|2381.8|2379.6|0
1768492950000|2026-01-15 16:02:30|2382.1|2380.6|2381.7|2380.2|2383.4|2381|2380.9|2379.4|4
1768492960000|2026-01-15 16:02:40|2381.5|2380|2380.8|2379.3|2382.5|2380|2379.5|2377.5|8
1768492970000|2026-01-15 16:02:50|2382.2|2378.2|2379.4|2377.9|2382.2|2379.7|2379.4|2377|2
1768492980000|2026-01-15 16:03:00|2379.3|2377.8|2379.5|2378|2380.7|2378.6|2378.8|2376.1|9
1768492990000|2026-01-15 16:03:10|2379.4|2377.9|2378.9|2377.4|2380.4|2378|2378.5|2375.8|2
1768493000000|2026-01-15 16:03:20|2378.8|2377.3|2378.6|2377.1|2379.9|2377.3|2378.3|2375.7|1
1768493010000|2026-01-15 16:03:30|2378.7|2377.2|2379.1|2377.6|2380.3|2378.8|2378.6|2377.1|4
1768493020000|2026-01-15 16:03:40|2379.3|2377.8|2379.4|2377.9|2380|2378.5|2379|2377.5|8
1768493030000|2026-01-15 16:03:50|2379.3|2377.8|2378.1|2376.6|2379.3|2377.8|2378.1|2376.6|1
1768493040000|2026-01-15 16:04:00|2378|2376.5|2377.9|2376.4|2378.1|2376.6|2377.9|2376.4|0
1768493050000|2026-01-15 16:04:10|2378.4|2376.9|2379.1|2377.6|2379.2|2377.7|2378.3|2376.8|2
1768493060000|2026-01-15 16:04:20|2379.2|2377.7|2378.8|2377.3|2380|2377.9|2378.6|2376|2
1768493070000|2026-01-15 16:04:30|2378.7|2377.2|2381|2379.5|2382.2|2379.8|2378.5|2377|3
1768493080000|2026-01-15 16:04:40|2380.9|2379.4|2378.9|2377.4|2381|2379.5|2378.9|2376.7|1
1768493090000|2026-01-15 16:04:50|2380.3|2376.3|2379.3|2377.8|2380.3|2377.9|2379.2|2376.3|1
1768493100000|2026-01-15 16:05:00|2379.2|2377.7|2378.7|2377.2|2380|2377.7|2377|2375.2|4
1768493110000|2026-01-15 16:05:10|2378.8|2377.3|2377.6|2376.1|2379.5|2377.3|2377.4|2375|0
1768493120000|2026-01-15 16:05:20|2377.5|2376|2376.7|2375.2|2378.3|2376|2376.7|2374.3|0
1768493130000|2026-01-15 16:05:30|2376.6|2375.1|2375|2373.5|2377.1|2375.1|2375|2373.1|3
1768493140000|2026-01-15 16:05:40|2375.1|2373.6|2376.2|2374.7|2377|2374.7|2375.1|2373|4
1768493150000|2026-01-15 16:05:50|2376.3|2374.8|2375.4|2373.9|2376.7|2374.8|2375.4|2372.7|1
1768493160000|2026-01-15 16:06:00|2375.9|2374.4|2376.7|2375.2|2377|2375.5|2375.8|2374.3|5
1768493170000|2026-01-15 16:06:10|2376.6|2375.1|2376.1|2374.6|2376.7|2375.2|2376|2374.5|0
1768493180000|2026-01-15 16:06:20|2376.3|2374.8|2376.1|2374.6|2377.2|2375.4|2376|2373.2|1
1768493190000|2026-01-15 16:06:30|2376|2374.5|2375.5|2374|2377.4|2375|2375.5|2372.6|2
1768493200000|2026-01-15 16:06:40|2375.6|2374.1|2376.2|2374.7|2376.7|2374.7|2375.2|2372.7|6
1768493210000|2026-01-15 16:06:50|2378.8|2374.8|2378|2376.5|2379|2376.6|2377.4|2374.6|1
1768493220000|2026-01-15 16:07:00|2379.1|2375.1|2377.8|2376.3|2379.1|2376.3|2376.8|2374|0
1768493230000|2026-01-15 16:07:10|2379.3|2375.3|2380.2|2378.7|2380.8|2378.8|2378.8|2375.3|0
1768493240000|2026-01-15 16:07:20|2380.7|2376.7|2381.1|2379.6|2382|2379.6|2379|2376.7|1
1768493250000|2026-01-15 16:07:30|2381.2|2379.7|2381.1|2379.6|2382.3|2380.8|2381.1|2379.6|2
1768493260000|2026-01-15 16:07:40|2381.3|2379.8|2381.5|2380|2383|2380.4|2380.2|2377.8|2
1768493270000|2026-01-15 16:07:50|2381.6|2380.1|2383.5|2382|2383.5|2382|2381.3|2379.2|6
1768493280000|2026-01-15 16:08:00|2383.6|2382.1|2383.5|2382|2383.9|2382.4|2383.5|2382|0
1768493290000|2026-01-15 16:08:10|2383.6|2382.1|2384.5|2383|2384.6|2383.1|2383.6|2382.1|9
1768493300000|2026-01-15 16:08:20|2385.6|2381.6|2384.5|2383|2385.6|2383|2384.3|2381.6|1
1768493310000|2026-01-15 16:08:30|2386.1|2382.1|2385|2383.5|2386.7|2383.9|2385|2382.1|5
1768493320000|2026-01-15 16:08:40|2384.9|2383.4|2385.9|2381.9|2385.9|2383.4|2383.9|2381.1|3
1768493330000|2026-01-15 16:08:50|2385.7|2381.7|2383.8|2382.3|2385.7|2383|2383.8|2381.1|0
1768493340000|2026-01-15 16:09:00|2383.9|2382.4|2384.3|2382.8|2385.9|2382.9|2383.9|2381.9|4
1768493350000|2026-01-15 16:09:10|2384.2|2382.7|2382.7|2381.2|2384.2|2382.7|2382.5|2379.5|1
1768493360000|2026-01-15 16:09:20|2382.6|2381.1|2385.1|2383.6|2385.2|2383.7|2382.6|2381.1|5
1768493370000|2026-01-15 16:09:30|2385|2383.5|2385.8|2381.8|2385.9|2384.4|2382.8|2381.3|24
1768493380000|2026-01-15 16:09:40|2384.7|2383.2|2384.9|2383.4|2385.8|2383.6|2384.7|2381.8|0
1768493390000|2026-01-15 16:09:50|2385|2383.5|2384.6|2383.1|2385|2383.5|2384.6|2383.1|2
1768493400000|2026-01-15 16:10:00|2385.7|2381.7|2384.6|2383.1|2385.7|2383.5|2384.2|2381.7|1
1768493410000|2026-01-15 16:10:10|2384.4|2382.9|2384.4|2382.9|2384.7|2383.2|2384.3|2382.8|0
1768493420000|2026-01-15 16:10:20|2384.5|2383|2386|2384.5|2386.3|2384.8|2384.2|2382.7|4
1768493430000|2026-01-15 16:10:30|2387.1|2383.1|2387.5|2386|2388.1|2386.6|2386.1|2383.1|4
1768493440000|2026-01-15 16:10:40|2387.3|2385.8|2387|2385.5|2388.2|2386.7|2387|2385.5|5
1768493450000|2026-01-15 16:10:50|2387.1|2385.6|2387.1|2385.6|2388.1|2385.6|2386.9|2384.1|0
1768493460000|2026-01-15 16:11:00|2387.2|2385.7|2388.8|2387.3|2389.1|2387.6|2387.2|2385.7|2
1768493470000|2026-01-15 16:11:10|2388|2386.5|2390.8|2386.8|2390.8|2386.9|2387.1|2385.6|3
1768493480000|2026-01-15 16:11:20|2388.4|2386.9|2392.5|2391|2392.5|2391|2388.4|2386.9|13
1768493490000|2026-01-15 16:11:30|2391.9|2390.4|2393.8|2392.3|2394.7|2393|2391.9|2390.4|9
1768493500000|2026-01-15 16:11:40|2393.9|2392.4|2393.4|2391.9|2393.9|2392.4|2393.4|2391.9|4
1768493510000|2026-01-15 16:11:50|2393.5|2392|2396|2394.5|2397.2|2394.5|2393.5|2392|17
1768493520000|2026-01-15 16:12:00|2395.5|2394|2395|2393.5|2396.5|2394.5|2395|2392.5|3
1768493530000|2026-01-15 16:12:10|2394.9|2393.4|2396|2394.5|2396.1|2394.6|2394.8|2393.3|4
1768493540000|2026-01-15 16:12:20|2395.9|2394.4|2394.2|2392.7|2396|2394.5|2394.1|2391.4|5
1768493550000|2026-01-15 16:12:30|2394.4|2392.9|2394.4|2392.9|2394.7|2393.2|2393.7|2392.2|5
1768493560000|2026-01-15 16:12:40|2393.9|2392.4|2393.9|2392.4|2395.2|2392.6|2393.4|2391.2|3
1768493570000|2026-01-15 16:12:50|2393.8|2392.3|2395|2393.5|2395.3|2393.8|2393.6|2392.1|6
1768493580000|2026-01-15 16:13:00|2394.9|2393.4|2394.7|2393.2|2396.2|2393.4|2394|2391.6|1
1768493590000|2026-01-15 16:13:10|2394.8|2393.3|2392.1|2390.6|2394.8|2393.3|2392.1|2390.6|3
1768493600000|2026-01-15 16:13:20|2392|2390.5|2393|2391.5|2393.1|2391.6|2391.9|2390.4|2
1768493610000|2026-01-15 16:13:30|2392.9|2391.4|2393.7|2392.2|2393.8|2392.3|2392.9|2391.4|2
1768493620000|2026-01-15 16:13:40|2393.5|2392|2393|2391.5|2393.6|2392.1|2392.9|2391.4|1
1768493630000|2026-01-15 16:13:50|2392.9|2391.4|2393.3|2391.8|2394.6|2392|2392.6|2390.3|3
1768493640000|2026-01-15 16:14:00|2394.6|2390.6|2392.4|2390.9|2394.6|2392.9|2392.2|2389.5|3
1768493650000|2026-01-15 16:14:10|2393.1|2389.1|2391.8|2390.3|2393.4|2390.5|2391.8|2389.1|0
1768493660000|2026-01-15 16:14:20|2391.9|2390.4|2392.4|2390.9|2394.1|2391.5|2391.9|2389.2|0
1768493670000|2026-01-15 16:14:30|2393.8|2389.8|2391.8|2390.3|2393.8|2391.1|2391.8|2389|0
1768493680000|2026-01-15 16:14:40|2392|2390.5|2392.1|2390.6|2393.3|2390.8|2392|2389.3|0
1768493690000|2026-01-15 16:14:50|2392.2|2390.7|2392.8|2391.3|2394.1|2391.8|2391.9|2389.8|8
1768493700000|2026-01-15 16:15:00|2394.2|2390.2|2393.5|2392|2394.8|2392.4|2392.4|2390.2|3
1768493710000|2026-01-15 16:15:10|2394.8|2390.8|2392.5|2391|2394.8|2391.8|2392.4|2389.9|2
1768493720000|2026-01-15 16:15:20|2394|2390|2394.4|2390.4|2395.3|2393.5|2392.7|2390|8
1768493730000|2026-01-15 16:15:30|2393.1|2391.6|2392.8|2391.3|2394.5|2391.6|2392.7|2390.5|0
1768493740000|2026-01-15 16:15:40|2392.9|2391.4|2392.6|2391.1|2394.5|2391.6|2392.6|2390.2|2
1768493750000|2026-01-15 16:15:50|2394.1|2390.1|2392.2|2390.7|2394.1|2391.4|2392.2|2389.5|0
1768493760000|2026-01-15 16:16:00|2392|2390.5|2393.1|2389.1|2393.6|2390.7|2391.3|2389|2
1768493770000|2026-01-15 16:16:10|2393.2|2389.2|2391.7|2390.2|2394|2391.6|2391.7|2389.2|2
1768493780000|2026-01-15 16:16:20|2391.8|2390.3|2392.3|2390.8|2393.5|2390.8|2391.2|2389.1|6
1768493790000|2026-01-15 16:16:30|2393.8|2389.8|2392.8|2391.3|2393.8|2391.3|2392|2389.7|1
1768493800000|2026-01-15 16:16:40|2392.6|2391.1|2393|2391.5|2394|2391.5|2392.6|2390|0
1768493810000|2026-01-15 16:16:50|2392.9|2391.4|2393|2391.5|2393|2391.5|2392.9|2391.4|1
1768493820000|2026-01-15 16:17:00|2392.9|2391.4|2393.1|2391.6|2393.2|2391.7|2392.7|2391.2|0
1768493830000|2026-01-15 16:17:10|2393.2|2391.7|2394.1|2392.6|2394.9|2393.4|2393.2|2391.7|6
1768493840000|2026-01-15 16:17:20|2394.2|2392.7|2395|2393.5|2395|2393.5|2394.2|2392.7|4
1768493850000|2026-01-15 16:17:30|2394.9|2393.4|2396.1|2394.6|2396.3|2394.8|2394.9|2393.4|12
1768493860000|2026-01-15 16:17:40|2396.3|2394.8|2398.7|2397.2|2399.9|2397.5|2396.1|2394.5|10
1768493870000|2026-01-15 16:17:50|2397.6|2396.1|2398.2|2396.7|2398.2|2396.7|2396.8|2394.2|12
1768493880000|2026-01-15 16:18:00|2398.8|2397.3|2398.5|2397|2399.9|2397.3|2398.3|2395.7|6
1768493890000|2026-01-15 16:18:10|2399.7|2395.7|2398.7|2397.2|2399.7|2397.2|2398.2|2395.5|2
1768493900000|2026-01-15 16:18:20|2398.8|2397.3|2399.7|2398.2|2400.7|2398.4|2398.8|2396.7|9
1768493910000|2026-01-15 16:18:30|2399.6|2398.1|2400.4|2398.9|2400.6|2399.1|2399.2|2397.7|18
1768493920000|2026-01-15 16:18:40|2400.8|2399.3|2400.8|2399.3|2401.5|2400|2400.6|2399.1|10
1768493930000|2026-01-15 16:18:50|2400.1|2398.6|2400.9|2399.4|2402.3|2400.8|2400.1|2398.6|12
1768493940000|2026-01-15 16:19:00|2400.7|2399.2|2401.1|2399.6|2401.7|2400.2|2400.7|2399.2|9
1768493950000|2026-01-15 16:19:10|2401.2|2399.7|2401.7|2400.2|2401.7|2400.2|2400.6|2397.6|3
1768493960000|2026-01-15 16:19:20|2401.5|2400|2403.2|2401.7|2403.6|2402.1|2401.1|2399.6|14
1768493970000|2026-01-15 16:19:30|2403|2401.5|2401.3|2399.8|2404.2|2401.8|2401.3|2399.8|12
1768493980000|2026-01-15 16:19:40|2400.9|2399.4|2401.4|2399.9|2403.3|2400.4|2400.9|2398.7|10
1768493990000|2026-01-15 16:19:50|2402.3|2398.3|2401.5|2400|2402.3|2400|2400.7|2398.3|2
1768494000000|2026-01-15 16:20:00|2401.4|2399.9|2398.6|2397.1|2402.7|2400.2|2398.6|2397.1|17
1768494010000|2026-01-15 16:20:10|2398.5|2397|2398.8|2397.3|2400.3|2397.5|2398.1|2396.3|14
1768494020000|2026-01-15 16:20:20|2398.6|2397.1|2399.3|2397.8|2399.3|2397.8|2398.6|2397.1|9
1768494030000|2026-01-15 16:20:30|2399.4|2397.9|2398.4|2396.9|2399.8|2398.3|2398.4|2396.9|5
1768494040000|2026-01-15 16:20:40|2398.1|2396.6|2398|2396.5|2398.1|2396.6|2397.9|2396.4|1
1768494050000|2026-01-15 16:20:50|2397.9|2396.4|2397|2395.5|2397.9|2396.4|2396.7|2395.2|8
1768494060000|2026-01-15 16:21:00|2396.9|2395.4|2397.2|2395.7|2397.8|2396.3|2396.9|2395.4|4
1768494070000|2026-01-15 16:21:10|2397.1|2395.6|2398.9|2397.4|2398.9|2397.4|2397.1|2395.6|12
1768494080000|2026-01-15 16:21:20|2399|2397.5|2399.3|2397.8|2399.3|2397.8|2399|2397.5|2
1768494090000|2026-01-15 16:21:30|2399.4|2397.9|2400|2398.5|2400|2398.5|2399.4|2397.9|8
1768494100000|2026-01-15 16:21:40|2400.3|2398.8|2399.5|2398|2400.3|2398.8|2398.2|2396.7|9
1768494110000|2026-01-15 16:21:50|2398.9|2397.4|2399.7|2398.2|2399.8|2398.3|2398.7|2397.2|3
1768494120000|2026-01-15 16:22:00|2399.8|2398.3|2398.6|2397.1|2400.3|2398.3|2398.4|2396.1|3
1768494130000|2026-01-15 16:22:10|2398.3|2396.8|2400.1|2398.6|2400.1|2398.6|2398.2|2396.7|6
1768494140000|2026-01-15 16:22:20|2399.9|2398.4|2398.8|2397.3|2400.3|2398.5|2398.7|2396.3|3
1768494150000|2026-01-15 16:22:30|2398.9|2397.4|2399|2397.5|2400.3|2398|2398.3|2396.2|0
1768494160000|2026-01-15 16:22:40|2398.5|2397|2399.6|2398.1|2400.7|2398.1|2398.5|2396.5|1
1768494170000|2026-01-15 16:22:50|2399.7|2398.2|2401.5|2400|2403.5|2400.8|2399.7|2398.2|6
1768494180000|2026-01-15 16:23:00|2401.4|2399.9|2398.8|2397.3|2401.7|2400.2|2398.4|2395.9|7
1768494190000|2026-01-15 16:23:10|2398.6|2397.1|2398.9|2397.4|2399|2397.5|2398.4|2396.9|3
1768494200000|2026-01-15 16:23:20|2399.7|2398.2|2400.8|2399.3|2401.5|2399.3|2399.1|2396.9|3
1768494210000|2026-01-15 16:23:30|2400.9|2399.4|2401.2|2399.7|2401.4|2399.9|2400.8|2399.3|5
1768494220000|2026-01-15 16:23:40|2401.1|2399.6|2400.7|2399.2|2401.2|2399.7|2400.5|2399|3
1768494230000|2026-01-15 16:23:50|2401.3|2399.8|2401.8|2397.8|2402.3|2400.4|2400.4|2397.8|11
1768494240000|2026-01-15 16:24:00|2400.7|2399.2|2401.2|2399.7|2401.2|2399.7|2400.6|2399.1|0
1768494250000|2026-01-15 16:24:10|2401|2399.5|2402.6|2398.6|2402.8|2400.4|2400.5|2398.6|6
1768494260000|2026-01-15 16:24:20|2401.4|2399.9|2401.5|2400|2402.8|2400.2|2401.3|2398.2|3
1768494270000|2026-01-15 16:24:30|2402.3|2398.3|2401.9|2397.9|2402.8|2400.2|2400.6|2397.9|6
1768494280000|2026-01-15 16:24:40|2400.7|2399.2|2398.9|2397.4|2400.7|2399.2|2398.4|2396|6
1768494290000|2026-01-15 16:24:50|2398.8|2397.3|2395.8|2394.3|2398.8|2397.3|2395.8|2394.3|8
1768494300000|2026-01-15 16:25:00|2395.7|2394.2|2395.1|2393.6|2396.1|2394.2|2393.6|2392.1|12
1768494310000|2026-01-15 16:25:10|2395.2|2393.7|2393.6|2392.1|2395.2|2393.7|2393.6|2392.1|4
1768494320000|2026-01-15 16:25:20|2395|2391|2394.9|2393.4|2396.2|2393.4|2393.4|2391|5
1768494330000|2026-01-15 16:25:30|2395.1|2393.6|2394.7|2393.2|2395.4|2393.9|2394.3|2392.8|2
1768494340000|2026-01-15 16:25:40|2394.5|2393|2393.9|2392.4|2395|2393|2393.5|2390.9|0
1768494350000|2026-01-15 16:25:50|2394|2392.5|2392.6|2391.1|2394.2|2392.7|2392.4|2390.9|10
1768494360000|2026-01-15 16:26:00|2392.5|2391|2391.5|2390|2392.5|2391|2391.5|2390|3
1768494370000|2026-01-15 16:26:10|2391.4|2389.9|2390.4|2388.9|2391.5|2390|2390.1|2388.6|6
1768494380000|2026-01-15 16:26:20|2390.3|2388.8|2391.2|2389.7|2392|2390.5|2389.6|2388.1|13
1768494390000|2026-01-15 16:26:30|2391.1|2389.6|2390.9|2389.4|2392.4|2390.1|2390.9|2388.4|5
1768494400000|2026-01-15 16:26:40|2391|2389.5|2392.1|2390.6|2393.3|2391.8|2391|2389.5|5
1768494410000|2026-01-15 16:26:50|2393.2|2389.2|2393|2391.5|2393.2|2391.5|2391.7|2389.2|3
1768494420000|2026-01-15 16:27:00|2393.1|2391.6|2392.7|2391.2|2393.8|2392.3|2392.6|2391.1|4
1768494430000|2026-01-15 16:27:10|2392.8|2391.3|2393.3|2391.8|2393.5|2392|2392.6|2391.1|0
1768494440000|2026-01-15 16:27:20|2393.4|2391.9|2395|2393.5|2396|2393.5|2393.4|2391.9|1
1768494450000|2026-01-15 16:27:30|2394.9|2393.4|2393.8|2392.3|2395.1|2393.6|2393.8|2392.3|7
1768494460000|2026-01-15 16:27:40|2394|2392.5|2393.7|2392.2|2394|2392.5|2393.7|2392.2|3
1768494470000|2026-01-15 16:27:50|2393.8|2392.3|2394|2392.5|2394.7|2393.2|2393.8|2392.3|2
1768494480000|2026-01-15 16:28:00|2393.7|2392.2|2393.7|2392.2|2393.7|2392.2|2393.1|2391.6|2
1768494490000|2026-01-15 16:28:10|2393.6|2392.1|2393.8|2392.3|2394.6|2393.1|2393.1|2391.6|5
1768494500000|2026-01-15 16:28:20|2394.9|2390.9|2393.6|2392.1|2394.9|2392.1|2393.3|2390.7|0
1768494510000|2026-01-15 16:28:30|2393.7|2392.2|2394.4|2392.9|2395.7|2393.3|2393.7|2391.7|6
1768494520000|2026-01-15 16:28:40|2394.3|2392.8|2393.7|2392.2|2394.5|2392.8|2393.3|2390.5|2
1768494530000|2026-01-15 16:28:50|2393.6|2392.1|2392.7|2391.2|2394.3|2392.1|2392.5|2389.1|0
1768494540000|2026-01-15 16:29:00|2393.4|2391.9|2392.5|2391|2393.8|2391.9|2391.9|2389.3|2
1768494550000|2026-01-15 16:29:10|2392.4|2390.9|2393.8|2392.3|2393.8|2392.3|2392.1|2389.6|2
1768494560000|2026-01-15 16:29:20|2392.7|2391.2|2393.3|2391.8|2394.5|2393|2392.4|2390.9|6
1768494570000|2026-01-15 16:29:30|2393.1|2391.6|2393.5|2392|2394.6|2392.3|2392.6|2390.6|4
1768494580000|2026-01-15 16:29:40|2393.4|2391.9|2393.9|2392.4|2394|2392.5|2393.2|2391.7|1
1768494590000|2026-01-15 16:29:50|2393.8|2392.3|2393.2|2391.7|2393.9|2392.4|2393.1|2391.6|0
1768494600000|2026-01-15 16:30:00|2393.3|2391.8|2392.5|2391|2393.3|2391.8|2392.4|2390.9|0
1768494610000|2026-01-15 16:30:10|2392.7|2391.2|2393.9|2392.4|2394.2|2392.7|2392.6|2391.1|2
1768494620000|2026-01-15 16:30:20|2393.8|2392.3|2393.2|2391.7|2394.7|2392.4|2392.6|2390.3|1
1768494630000|2026-01-15 16:30:30|2393.3|2391.8|2391.7|2390.2|2393.3|2391.8|2391.6|2390.1|10
1768494640000|2026-01-15 16:30:40|2391.8|2390.3|2393.7|2392.2|2393.7|2392.2|2391.8|2390.3|7
1768494650000|2026-01-15 16:30:50|2393.8|2392.3|2395.9|2394.4|2395.9|2394.4|2393.8|2392.3|3
1768494660000|2026-01-15 16:31:00|2396|2394.5|2394.5|2393|2396.2|2394.7|2394.5|2393|3
1768494670000|2026-01-15 16:31:10|2394.6|2393.1|2393.5|2389.5|2395|2393.1|2392.5|2389.5|3
1768494680000|2026-01-15 16:31:20|2392.1|2390.6|2392.1|2390.6|2393.6|2390.8|2391.9|2389.2|0
1768494690000|2026-01-15 16:31:30|2392.2|2390.7|2392.4|2390.9|2392.4|2390.9|2392.2|2390.7|0
1768494700000|2026-01-15 16:31:40|2392.3|2390.8|2392.3|2390.8|2393.8|2391.4|2391.6|2389.8|9
1768494710000|2026-01-15 16:31:50|2392.2|2390.7|2392.4|2390.9|2393.3|2391|2391.9|2389.3|0
1768494720000|2026-01-15 16:32:00|2392.5|2391|2394.5|2390.5|2394.5|2391.8|2392.4|2390.2|2
1768494730000|2026-01-15 16:32:10|2393.3|2391.8|2393.6|2392.1|2394.5|2392.3|2393|2390.5|0
1768494740000|2026-01-15 16:32:20|2393.7|2392.2|2391.4|2389.9|2393.8|2392.3|2391.4|2389.1|3
1768494750000|2026-01-15 16:32:30|2391.3|2389.8|2392.4|2390.9|2392.4|2390.9|2390.8|2389.3|1
1768494760000|2026-01-15 16:32:40|2392.3|2390.8|2393.6|2389.6|2393.6|2390.8|2391.4|2388.9|0
1768494770000|2026-01-15 16:32:50|2392.3|2390.8|2391.3|2389.8|2393.2|2390.9|2391.3|2388.6|3
1768494780000|2026-01-15 16:33:00|2391.6|2390.1|2391|2389.5|2392.4|2390.5|2390.5|2388.4|2
1768494790000|2026-01-15 16:33:10|2391.1|2389.6|2391.7|2390.2|2392.9|2390.2|2390.9|2388.8|2
1768494800000|2026-01-15 16:33:20|2391.4|2389.9|2391.6|2390.1|2391.8|2390.3|2390.6|2389.1|2
1768494810000|2026-01-15 16:33:30|2391.1|2389.6|2391|2389.5|2392.2|2389.8|2390.7|2387.8|7
1768494820000|2026-01-15 16:33:40|2391.1|2389.6|2392.7|2388.7|2392.8|2390.4|2390.7|2388.1|2
1768494830000|2026-01-15 16:33:50|2392.8|2388.8|2391.6|2390.1|2393.8|2390.9|2391.4|2388.7|0
1768494840000|2026-01-15 16:34:00|2391.7|2390.2|2392.6|2391.1|2393|2391.5|2391.5|2390|3
1768494850000|2026-01-15 16:34:10|2392.9|2391.4|2393.5|2392|2393.8|2392.3|2392.9|2391.4|3
1768494860000|2026-01-15 16:34:20|2393.7|2392.2|2394.4|2392.9|2395.7|2392.9|2393.6|2391.7|4
1768494870000|2026-01-15 16:34:30|2394.3|2392.8|2393.3|2391.8|2394.3|2392.8|2393.3|2391.8|12
1768494880000|2026-01-15 16:34:40|2393.4|2391.9|2393|2391.5|2393.4|2391.9|2392.6|2391.1|1
1768494890000|2026-01-15 16:34:50|2393.1|2391.6|2392.9|2391.4|2394.6|2391.8|2392.8|2390.6|3
1768494900000|2026-01-15 16:35:00|2393|2391.5|2392.6|2391.1|2393.6|2392.1|2391.8|2390.3|6
1768494910000|2026-01-15 16:35:10|2393.2|2391.7|2394.6|2393.1|2394.9|2393.4|2393.2|2391.7|0
1768494920000|2026-01-15 16:35:20|2394.5|2393|2394.3|2392.8|2394.9|2393.4|2393.8|2392.3|1
1768494930000|2026-01-15 16:35:30|2394.1|2392.6|2393.8|2392.3|2394.4|2392.9|2393.6|2392.1|2
1768494940000|2026-01-15 16:35:40|2393.7|2392.2|2393.1|2391.6|2393.9|2392.4|2393|2391.5|1
1768494950000|2026-01-15 16:35:50|2393.2|2391.7|2392.4|2390.9|2393.2|2391.7|2391.7|2390.2|1
1768494960000|2026-01-15 16:36:00|2392.3|2390.8|2391.6|2390.1|2392.4|2390.9|2391.3|2389.8|9
1768494970000|2026-01-15 16:36:10|2391.5|2390|2389.9|2388.4|2391.5|2390|2389.7|2388.2|5
1768494980000|2026-01-15 16:36:20|2390|2388.5|2389.6|2388.1|2391.1|2388.6|2389.6|2387.1|4
1768494990000|2026-01-15 16:36:30|2389.4|2387.9|2389.9|2388.4|2389.9|2388.4|2389.3|2387.8|4
1768495000000|2026-01-15 16:36:40|2390|2388.5|2389.5|2388|2390|2388.5|2389.5|2388|2
1768495010000|2026-01-15 16:36:50|2389.4|2387.9|2388.3|2386.8|2389.4|2387.9|2387.9|2386.4|1
1768495020000|2026-01-15 16:37:00|2388.5|2387|2388.7|2387.2|2389.3|2387.8|2388.5|2387|5
1768495030000|2026-01-15 16:37:10|2388.8|2387.3|2388.1|2386.6|2389|2387.5|2388.1|2386.6|6
1768495040000|2026-01-15 16:37:20|2388.3|2386.8|2387.7|2386.2|2388.6|2387.1|2387.7|2386.2|5
1768495050000|2026-01-15 16:37:30|2387.8|2386.3|2388.1|2386.6|2388.4|2386.9|2387.8|2386.3|3
1768495060000|2026-01-15 16:37:40|2388.3|2386.8|2388|2386.5|2388.6|2387.1|2387.9|2386.4|6
1768495070000|2026-01-15 16:37:50|2387.9|2386.4|2388|2386.5|2388|2386.5|2387.1|2385.6|2
1768495080000|2026-01-15 16:38:00|2388.1|2386.6|2386.4|2384.9|2388.1|2386.6|2386.4|2384.9|3
1768495090000|2026-01-15 16:38:10|2385.4|2383.9|2387.4|2385.9|2387.4|2385.9|2385.4|2383.9|4
1768495100000|2026-01-15 16:38:20|2387.5|2386|2386.6|2385.1|2387.6|2386.1|2386.6|2385.1|6
1768495110000|2026-01-15 16:38:30|2386.7|2385.2|2386.9|2385.4|2387.2|2385.7|2386.4|2384.9|5
1768495120000|2026-01-15 16:38:40|2387|2385.5|2386.9|2385.4|2387.8|2386.3|2386.8|2385.3|5
1768495130000|2026-01-15 16:38:50|2386.8|2385.3|2387.2|2385.7|2387.5|2386|2386.8|2385.3|2
1768495140000|2026-01-15 16:39:00|2387.3|2385.8|2388.6|2387.1|2389.1|2387.6|2387.2|2385.7|1
1768495150000|2026-01-15 16:39:10|2388.5|2387|2388.6|2387.1|2388.7|2387.2|2388.5|2387|0
1768495160000|2026-01-15 16:39:20|2388.4|2386.9|2387.6|2386.1|2388.4|2386.9|2387.4|2385.9|1
1768495170000|2026-01-15 16:39:30|2387.5|2386|2387|2385.5|2388.3|2386|2386.8|2384.3|0
1768495180000|2026-01-15 16:39:40|2386.9|2385.4|2385.2|2383.7|2386.9|2385.4|2385.1|2383.6|3
1768495190000|2026-01-15 16:39:50|2385|2383.5|2383.7|2382.2|2385.1|2383.6|2383.7|2382.2|7
1768495200000|2026-01-15 16:40:00|2383.6|2382.1|2383.6|2382.1|2383.7|2382.2|2383.5|2382|0
1768495210000|2026-01-15 16:40:10|2384.1|2382.6|2384.6|2383.1|2384.6|2383.1|2384.1|2382.6|5
1768495220000|2026-01-15 16:40:20|2384.5|2383|2383.9|2382.4|2384.5|2383|2382.9|2381.4|3
1768495230000|2026-01-15 16:40:30|2384.2|2382.7|2381.9|2380.4|2384.4|2382.9|2381.9|2380.4|18
1768495240000|2026-01-15 16:40:40|2381.8|2380.3|2382.7|2381.2|2382.7|2381.2|2381.6|2380.1|4
1768495250000|2026-01-15 16:40:50|2382.4|2380.9|2381.9|2380.4|2382.5|2381|2381.6|2380.1|4
1768495260000|2026-01-15 16:41:00|2382|2380.5|2381.8|2380.3|2382|2380.5|2381.7|2380.2|0
1768495270000|2026-01-15 16:41:10|2381.5|2380|2381.5|2380|2381.5|2380|2381.2|2379.7|1
1768495280000|2026-01-15 16:41:20|2381.6|2380.1|2381.4|2379.9|2382.1|2380.6|2381.2|2379.7|2
1768495290000|2026-01-15 16:41:30|2381.9|2380.4|2381.9|2380.4|2382.5|2381|2381.9|2380.4|0
1768495300000|2026-01-15 16:41:40|2382|2380.5|2381.9|2380.4|2382.5|2381|2381.6|2380.1|1
1768495310000|2026-01-15 16:41:50|2382|2380.5|2380.6|2379.1|2382|2380.5|2380.6|2379.1|4
1768495320000|2026-01-15 16:42:00|2382.8|2378.8|2381.3|2379.8|2382.8|2380.2|2380.9|2378.8|2
1768495330000|2026-01-15 16:42:10|2381.2|2379.7|2382.1|2380.6|2382.1|2380.6|2381.1|2379.6|0
1768495340000|2026-01-15 16:42:20|2382.2|2380.7|2383.5|2382|2385|2382.1|2382.2|2380.7|2
1768495350000|2026-01-15 16:42:30|2383.2|2381.7|2384.5|2383|2385.5|2383|2383.1|2381.5|2
1768495360000|2026-01-15 16:42:40|2384.4|2382.9|2383.5|2382|2384.5|2383|2383.5|2382|2
1768495370000|2026-01-15 16:42:50|2384|2382.5|2384.5|2383|2384.7|2383.2|2384|2382.5|2
1768495380000|2026-01-15 16:43:00|2384.9|2383.4|2385.3|2383.8|2385.9|2384.4|2384.9|2383.4|4
1768495390000|2026-01-15 16:43:10|2385.4|2383.9|2384.5|2383|2385.4|2383.9|2384.4|2382.9|1
1768495400000|2026-01-15 16:43:20|2384.7|2383.2|2383.9|2382.4|2384.7|2383.2|2383.9|2382.4|2
1768495410000|2026-01-15 16:43:30|2383.8|2382.3|2383.8|2382.3|2383.9|2382.4|2383.7|2382.2|2
1768495420000|2026-01-15 16:43:40|2383.9|2382.4|2383.9|2382.4|2384|2382.5|2383.9|2382.4|1
1768495430000|2026-01-15 16:43:50|2384|2382.5|2384.1|2382.6|2385|2383.5|2383.9|2382.4|4
1768495440000|2026-01-15 16:44:00|2384|2382.5|2385.5|2384|2385.5|2384|2383.9|2382.4|1
1768495450000|2026-01-15 16:44:10|2385.7|2384.2|2385.9|2384.4|2386.1|2384.6|2385.7|2384.2|1
1768495460000|2026-01-15 16:44:20|2386.4|2384.9|2387.4|2385.9|2387.4|2385.9|2386.4|2384.9|3
1768495470000|2026-01-15 16:44:30|2387.5|2386|2390.1|2388.6|2390.2|2388.7|2387.5|2386|10
1768495480000|2026-01-15 16:44:40|2390.2|2388.7|2390.5|2389|2390.6|2389.1|2390.2|2388.7|2
1768495490000|2026-01-15 16:44:50|2390.6|2389.1|2390.4|2388.9|2390.6|2389.1|2390.4|2388.9|0
1768495500000|2026-01-15 16:45:00|2389.8|2388.3|2388.7|2387.2|2389.8|2388.3|2388.1|2386.6|7
1768495510000|2026-01-15 16:45:10|2388.8|2387.3|2387.4|2385.9|2388.8|2387.3|2387.4|2385.9|1
1768495520000|2026-01-15 16:45:20|2387.5|2386|2388.3|2386.8|2388.4|2386.9|2387.2|2385.7|3
1768495530000|2026-01-15 16:45:30|2388.7|2387.2|2388.3|2386.8|2388.7|2387.2|2388.3|2386.8|1
1768495540000|2026-01-15 16:45:40|2389.8|2385.8|2385.6|2381.6|2389.8|2387.3|2385.6|2381.6|8
1768495550000|2026-01-15 16:45:50|2384.1|2382.6|2384|2382.5|2384.6|2383.1|2383.9|2382.4|5
1768495560000|2026-01-15 16:46:00|2383.9|2382.4|2377.8|2376.3|2383.9|2382.4|2377.8|2376.3|11
1768495570000|2026-01-15 16:46:10|2378|2376.5|2377.7|2376.2|2379.5|2377.4|2377.7|2375.5|7
1768495580000|2026-01-15 16:46:20|2378.9|2374.9|2376.4|2374.9|2378.9|2376.1|2376.3|2373.8|2
1768495590000|2026-01-15 16:46:30|2376.3|2374.8|2376.2|2374.7|2376.3|2374.8|2375.6|2374.1|4
1768495600000|2026-01-15 16:46:40|2376|2374.5|2376.8|2375.3|2377.1|2375.6|2375.8|2374.3|3
1768495610000|2026-01-15 16:46:50|2377.2|2375.7|2376.7|2375.2|2377.9|2376.4|2376.7|2375.2|2
1768495620000|2026-01-15 16:47:00|2376.6|2375.1|2377.3|2375.8|2379.7|2377.1|2376.6|2375.1|17
1768495630000|2026-01-15 16:47:10|2377.1|2375.6|2378.8|2377.3|2378.8|2377.3|2377.1|2375.6|7
1768495640000|2026-01-15 16:47:20|2378.3|2376.8|2376.8|2375.3|2378.5|2377|2376.6|2375.1|9
1768495650000|2026-01-15 16:47:30|2376.7|2375.2|2380.1|2378.6|2380.8|2378.6|2376.7|2375.2|2
1768495660000|2026-01-15 16:47:40|2380.3|2378.8|2380.5|2379|2380.9|2379.4|2380.3|2378.8|3
1768495670000|2026-01-15 16:47:50|2380.3|2378.8|2381|2379.5|2381.8|2380.3|2380.3|2378.8|7
1768495680000|2026-01-15 16:48:00|2381.1|2379.6|2382.6|2381.1|2383.9|2381.2|2380.4|2378.9|3
1768495690000|2026-01-15 16:48:10|2382.8|2381.3|2384|2382.5|2384.7|2382.6|2382.3|2379.5|0
1768495700000|2026-01-15 16:48:20|2384.1|2382.6|2383.4|2381.9|2384.9|2382.6|2383.1|2380.9|0
1768495710000|2026-01-15 16:48:30|2383.6|2382.1|2383.7|2382.2|2385.1|2382.6|2383|2381.1|1
1768495720000|2026-01-15 16:48:40|2384.8|2380.8|2384|2382.5|2385.1|2382.5|2382.9|2380.8|0
1768495730000|2026-01-15 16:48:50|2384.1|2382.6|2383.9|2382.4|2384.1|2382.6|2383.9|2382.4|0
1768495740000|2026-01-15 16:49:00|2383.3|2381.8|2382.5|2381|2383.8|2381.8|2382.5|2379.6|2
1768495750000|2026-01-15 16:49:10|2382.1|2380.6|2383.1|2381.6|2383.2|2381.7|2382.1|2380.6|0
1768495760000|2026-01-15 16:49:20|2383.2|2381.7|2384.1|2382.6|2384.2|2382.7|2383.1|2381.6|3
1768495770000|2026-01-15 16:49:30|2385.4|2381.4|2385.7|2384.2|2385.8|2384.3|2384.3|2381.4|1
1768495780000|2026-01-15 16:49:40|2385.8|2384.3|2384|2382.5|2385.8|2384.3|2383.9|2382.4|1
1768495790000|2026-01-15 16:49:50|2384.1|2382.6|2384.7|2383.2|2385.7|2383.2|2384.1|2381.7|1
1768495800000|2026-01-15 16:50:00|2384.8|2383.3|2383.4|2381.9|2384.8|2383.3|2382.6|2380.8|2
1768495810000|2026-01-15 16:50:10|2383.6|2382.1|2384.7|2383.2|2385.7|2383.2|2383.6|2381.2|1
1768495820000|2026-01-15 16:50:20|2384.9|2383.4|2386.7|2385.2|2386.7|2385.2|2384.9|2383.4|2
1768495830000|2026-01-15 16:50:30|2386.5|2385|2385.4|2383.9|2387.5|2385|2384.7|2383.2|17
1768495840000|2026-01-15 16:50:40|2385.5|2384|2385.5|2384|2386.4|2384|2385.3|2382.4|1
1768495850000|2026-01-15 16:50:50|2385.4|2383.9|2385.8|2384.3|2386|2384.5|2385.3|2383.8|1
1768495860000|2026-01-15 16:51:00|2386|2384.5|2386.9|2385.4|2388.5|2386|2386|2383.7|5
1768495870000|2026-01-15 16:51:10|2386.8|2385.3|2387.1|2385.6|2387.1|2385.6|2386.8|2385.3|0
1768495880000|2026-01-15 16:51:20|2387.2|2385.7|2389.6|2388.1|2389.6|2388.1|2387.1|2385.6|1
1768495890000|2026-01-15 16:51:30|2389.5|2388|2388.9|2387.4|2389.9|2388|2388.8|2385.9|1
1768495900000|2026-01-15 16:51:40|2388.8|2387.3|2388.6|2387.1|2389.1|2387.6|2388.4|2386.9|0
1768495910000|2026-01-15 16:51:50|2388.7|2387.2|2389.1|2387.6|2389.5|2388|2388.7|2387.2|1
1768495920000|2026-01-15 16:52:00|2389.8|2388.3|2389.9|2388.4|2390.6|2389.1|2389.8|2388.3|0
1768495930000|2026-01-15 16:52:10|2390|2388.5|2389.7|2388.2|2390.7|2388.5|2389.3|2386.7|0
1768495940000|2026-01-15 16:52:20|2389.5|2388|2390.2|2388.7|2390.2|2388.7|2389.4|2387.9|1
1768495950000|2026-01-15 16:52:30|2390.3|2388.8|2390.2|2388.7|2390.4|2388.9|2390|2388.5|0
1768495960000|2026-01-15 16:52:40|2390.9|2389.4|2390.9|2389.4|2391.1|2389.6|2390.1|2388.6|6
1768495970000|2026-01-15 16:52:50|2392|2388|2392.8|2391.3|2393|2391.5|2390.7|2388|5
1768495980000|2026-01-15 16:53:00|2393|2391.5|2392.8|2391.3|2393|2391.5|2391.9|2390.4|6
1768495990000|2026-01-15 16:53:10|2392.7|2391.2|2392.2|2390.7|2392.8|2391.3|2392.2|2390.7|4
1768496000000|2026-01-15 16:53:20|2392.8|2391.3|2392.6|2391.1|2392.8|2391.3|2392.5|2391|3
1768496010000|2026-01-15 16:53:30|2392.5|2391|2390.9|2389.4|2392.5|2391|2390.5|2388.3|8
1768496020000|2026-01-15 16:53:40|2390|2388.5|2390.3|2388.8|2391.7|2389|2389.1|2387.2|7
1768496030000|2026-01-15 16:53:50|2390.1|2388.6|2390.7|2389.2|2391|2389.5|2390.1|2388.6|2
1768496040000|2026-01-15 16:54:00|2390.8|2389.3|2389.7|2388.2|2391.1|2389.3|2389.1|2387.1|9
1768496050000|2026-01-15 16:54:10|2389.6|2388.1|2390.3|2386.3|2390.3|2388.1|2388.6|2386.1|0
1768496060000|2026-01-15 16:54:20|2389.1|2387.6|2389.8|2385.8|2389.8|2387.9|2388|2385.1|3
1768496070000|2026-01-15 16:54:30|2388.4|2386.9|2387|2385.5|2389.2|2386.9|2386.8|2385.1|8
1768496080000|2026-01-15 16:54:40|2387.1|2385.6|2386.9|2385.4|2387.1|2385.6|2386.2|2384.7|3
1768496090000|2026-01-15 16:54:50|2386.8|2385.3|2386.8|2385.3|2387.2|2385.7|2386.6|2385.1|0
1768496100000|2026-01-15 16:55:00|2386.5|2385|2386.8|2385.3|2386.8|2385.3|2386.1|2384.6|0
1768496110000|2026-01-15 16:55:10|2386.9|2385.4|2386.9|2385.4|2387.7|2385.4|2386.2|2383.7|0
1768496120000|2026-01-15 16:55:20|2386.6|2385.1|2387.4|2385.9|2388.8|2385.9|2386.6|2384.6|1
1768496130000|2026-01-15 16:55:30|2387.3|2385.8|2386.4|2384.9|2388.6|2385.8|2386.1|2384.6|3
1768496140000|2026-01-15 16:55:40|2386.3|2384.8|2389.1|2385.1|2389.1|2385.9|2386|2383.8|2
1768496150000|2026-01-15 16:55:50|2389.2|2385.2|2388.1|2386.6|2389.2|2386.7|2387.7|2385.1|0
1768496160000|2026-01-15 16:56:00|2388.2|2386.7|2388|2386.5|2388.6|2387.1|2388|2386.5|1
1768496170000|2026-01-15 16:56:10|2387.7|2386.2|2390|2388.5|2390|2388.5|2387.2|2385.2|3
1768496180000|2026-01-15 16:56:20|2389.7|2388.2|2389.6|2388.1|2389.7|2388.2|2389.5|2388|1
1768496190000|2026-01-15 16:56:30|2389.8|2388.3|2390.3|2388.8|2391.8|2389|2389.8|2387|1
1768496200000|2026-01-15 16:56:40|2390.4|2388.9|2389.5|2388|2390.8|2388.9|2389.5|2386.8|1
1768496210000|2026-01-15 16:56:50|2389.6|2388.1|2390.1|2388.6|2391.1|2388.7|2389.5|2387.1|0
1768496220000|2026-01-15 16:57:00|2390.2|2388.7|2390.2|2388.7|2392.2|2389.3|2390.1|2387.6|2
1768496230000|2026-01-15 16:57:10|2390.1|2388.6|2390.5|2386.5|2390.8|2388.6|2389.2|2386.5|1
1768496240000|2026-01-15 16:57:20|2389.2|2387.7|2390|2386|2390.2|2387.8|2388.8|2385.9|1
1768496250000|2026-01-15 16:57:30|2388.7|2387.2|2388.7|2387.2|2389.7|2387.3|2388.3|2385.6|0
1768496260000|2026-01-15 16:57:40|2389.8|2385.8|2391|2387|2391|2387.8|2388.6|2385.8|0
1768496270000|2026-01-15 16:57:50|2389.9|2388.4|2390.3|2388.8|2391.5|2388.8|2389.9|2387.2|0
1768496280000|2026-01-15 16:58:00|2391.4|2387.4|2389.2|2387.7|2391.5|2388.5|2389.2|2386.5|0
1768496290000|2026-01-15 16:58:10|2390.9|2386.9|2389.4|2387.9|2390.9|2388.1|2389.3|2386.4|0
1768496300000|2026-01-15 16:58:20|2389.5|2388|2389.4|2387.9|2389.5|2388|2389.4|2387.9|0
1768496310000|2026-01-15 16:58:30|2389.5|2388|2389.5|2388|2389.5|2388|2389.5|2388|0
1768496330000|2026-01-15 16:58:50|2389.6|2388.1|2389.6|2388.1|2389.6|2388.1|2389.6|2388.1|0
1768496340000|2026-01-15 16:59:00|2389.5|2388|2388.6|2387.1|2389.9|2388|2388.4|2385.9|3
1768496350000|2026-01-15 16:59:10|2388.5|2387|2388.2|2386.7|2388.5|2387|2388.2|2386.7|0
1768496360000|2026-01-15 16:59:20|2388.6|2387.1|2393|2389|2393|2389.1|2388.6|2387.1|5
1768496370000|2026-01-15 16:59:30|2392.9|2388.9|2391.8|2390.3|2392.9|2390.5|2391|2388.2|1
1768496380000|2026-01-15 16:59:40|2391.7|2390.2|2391|2389.5|2392.7|2390.3|2390.9|2387.8|2
1768496390000|2026-01-15 16:59:50|2392.3|2388.3|2390.5|2389|2392.3|2389.6|2390.2|2388|11
1768496400000|2026-01-15 17:00:00|2392.5|2388.5|2391.4|2389.9|2392.5|2389.9|2391.3|2388.5|1
1768496410000|2026-01-15 17:00:10|2391.3|2389.8|2391.6|2390.1|2392.7|2390.2|2391.2|2388.4|2
1768496420000|2026-01-15 17:00:20|2391.4|2389.9|2390.8|2389.3|2392.3|2390.1|2390.7|2388|1
1768496430000|2026-01-15 17:00:30|2390.5|2389|2390.7|2389.2|2391.5|2389.2|2390.2|2387.5|0
1768496440000|2026-01-15 17:00:40|2392|2388|2391.7|2390.2|2392.3|2390.3|2390.7|2388|1
1768496450000|2026-01-15 17:00:50|2391.6|2390.1|2390.4|2388.9|2391.6|2390.1|2390.2|2388.7|0
1768496460000|2026-01-15 17:01:00|2390.5|2389|2391.3|2389.8|2392.2|2389.8|2390.3|2388.2|3
1768496470000|2026-01-15 17:01:10|2391.4|2389.9|2392.1|2388.1|2392.6|2389.9|2390.4|2388.1|2
1768496480000|2026-01-15 17:01:20|2390.9|2389.4|2390|2388.5|2392.1|2389.4|2389.6|2387|2
1768496490000|2026-01-15 17:01:30|2390.8|2389.3|2391.7|2387.7|2392|2389.3|2390.3|2387.5|1
1768496500000|2026-01-15 17:01:40|2391.6|2387.6|2389.8|2388.3|2391.6|2388.9|2389.8|2386.9|1
1768496510000|2026-01-15 17:01:50|2389.7|2388.2|2390.8|2389.3|2391.8|2389.3|2389.5|2386.9|1
1768496520000|2026-01-15 17:02:00|2391.7|2387.7|2392.6|2388.6|2392.6|2390|2390.3|2387.6|1
1768496530000|2026-01-15 17:02:10|2392.7|2388.7|2391.3|2389.8|2392.7|2389.9|2391.2|2388.6|0
1768496540000|2026-01-15 17:02:20|2391.2|2389.7|2391.3|2389.8|2391.3|2389.8|2390.8|2389.3|0
1768496550000|2026-01-15 17:02:30|2391.1|2389.6|2392.1|2388.1|2392.1|2389.7|2390.3|2387.8|4
1768496560000|2026-01-15 17:02:40|2390.8|2389.3|2391|2389.5|2392.1|2389.6|2390.8|2388.1|0
1768496570000|2026-01-15 17:02:50|2392.2|2388.2|2391.7|2390.2|2392.2|2390.3|2390.7|2388|2
1768496580000|2026-01-15 17:03:00|2391.6|2390.1|2392.3|2390.8|2393|2391.5|2391.6|2390.1|5
1768496590000|2026-01-15 17:03:10|2392.5|2391|2392.6|2391.1|2393.8|2391.5|2392.4|2389.8|1
1768496600000|2026-01-15 17:03:20|2393.8|2389.8|2392.8|2391.3|2393.8|2391.4|2392.1|2389.6|0
1768496610000|2026-01-15 17:03:30|2392.9|2391.4|2393.9|2392.4|2394.1|2392.6|2392.8|2391.3|1
1768496620000|2026-01-15 17:03:40|2393.5|2392|2393.5|2392|2393.8|2392.3|2393.4|2391.9|1
1768496630000|2026-01-15 17:03:50|2398|2396.5|2398.2|2396.7|2399|2396.8|2396.6|2394.9|14
1768496640000|2026-01-15 17:04:00|2398.1|2396.6|2397.1|2395.6|2399.2|2397.7|2396.8|2394.3|3
1768496650000|2026-01-15 17:04:10|2397|2395.5|2396.7|2392.7|2398.2|2395.5|2395.3|2392.2|2
1768496660000|2026-01-15 17:04:20|2397.2|2393.2|2397.2|2395.7|2397.6|2395.7|2396.6|2393.2|2
1768496670000|2026-01-15 17:04:30|2397.5|2396|2396.8|2395.3|2398.1|2396|2396.7|2394.1|6
1768496680000|2026-01-15 17:04:40|2397|2395.5|2397|2395.5|2397|2395.5|2396.8|2395.3|2
1768496690000|2026-01-15 17:04:50|2398.1|2396.6|2397.5|2396|2399.1|2396.6|2397|2394.4|4
1768496700000|2026-01-15 17:05:00|2396.9|2395.4|2397.5|2396|2398.6|2396.1|2396.9|2394.5|0
1768496710000|2026-01-15 17:05:10|2397.4|2395.9|2397.9|2393.9|2398|2395.9|2396.5|2393.9|1
1768496720000|2026-01-15 17:05:20|2398|2394|2398.6|2394.6|2398.6|2395.7|2396.5|2393.7|3
1768496730000|2026-01-15 17:05:30|2397.4|2395.9|2396.9|2395.4|2398.6|2395.9|2396.9|2394|1
1768496740000|2026-01-15 17:05:40|2398.5|2394.5|2396.6|2395.1|2398.6|2395.9|2396.6|2394.3|0
1768496750000|2026-01-15 17:05:50|2396.7|2395.2|2397.7|2393.7|2398.6|2395.2|2396.6|2393.7|2
1768496760000|2026-01-15 17:06:00|2397.8|2393.8|2396.8|2395.3|2397.9|2395.4|2396.7|2393.8|0
1768496770000|2026-01-15 17:06:10|2396.9|2395.4|2399.5|2395.5|2399.6|2396.7|2396.9|2395.4|2
1768496780000|2026-01-15 17:06:20|2398.3|2396.8|2398.8|2394.8|2399.6|2396.8|2398.1|2394.8|1
1768496790000|2026-01-15 17:06:30|2398.9|2394.9|2398.3|2396.8|2399.4|2396.8|2398.1|2394.8|0
1768496800000|2026-01-15 17:06:40|2399.4|2397.9|2401.1|2399.6|2401.1|2399.6|2399.4|2397.9|4
1768496810000|2026-01-15 17:06:50|2401|2399.5|2400.7|2396.7|2402|2399.5|2399.8|2396.7|1
1768496820000|2026-01-15 17:07:00|2400.8|2396.8|2401|2397|2401|2397|2400.8|2396.8|0
1768496830000|2026-01-15 17:07:10|2400.9|2396.9|2399.2|2397.7|2400.9|2397.9|2399.2|2396.9|0
1768496840000|2026-01-15 17:07:20|2399.8|2395.8|2399.1|2397.6|2399.8|2397.7|2398.2|2395.8|3
1768496850000|2026-01-15 17:07:30|2400.8|2396.8|2399.8|2398.3|2401.1|2398.3|2399.7|2396.8|2
1768496860000|2026-01-15 17:07:40|2399.7|2398.2|2400|2398.5|2401.4|2398.5|2399.7|2397.3|1
1768496870000|2026-01-15 17:07:50|2400.3|2398.8|2401.7|2397.7|2401.8|2398.8|2400|2397.2|1
1768496880000|2026-01-15 17:08:00|2400.2|2398.7|2399.8|2398.3|2401.5|2399.2|2399.8|2397|3
1768496890000|2026-01-15 17:08:10|2401|2397|2401.4|2397.4|2401.7|2398.9|2399.9|2397|3
1768496900000|2026-01-15 17:08:20|2400.2|2398.7|2401.5|2397.5|2401.5|2398.7|2400.2|2397.4|0
1768496910000|2026-01-15 17:08:30|2400.2|2398.7|2399.7|2398.2|2401.4|2398.7|2398.9|2396.7|3
1768496920000|2026-01-15 17:08:40|2400.8|2396.8|2401|2397|2401|2398.1|2399.5|2396.8|3
1768496930000|2026-01-15 17:08:50|2400.9|2396.9|2400.6|2399.1|2401.7|2399.1|2400.6|2396.9|3
1768496940000|2026-01-15 17:09:00|2400.7|2399.2|2400.5|2399|2401.2|2399.7|2400.5|2399|2
1768496950000|2026-01-15 17:09:10|||||||||4
1768496960000|2026-01-15 17:09:20|2400.6|2399.1|2401.5|2400|2401.5|2400|2400.6|2399.1|4
1768496970000|2026-01-15 17:09:30|2401.6|2400.1|2400.6|2399.1|2401.7|2400.2|2400.6|2399.1|2
1768496980000|2026-01-15 17:09:40|2401.9|2397.9|2401.1|2397.1|2401.9|2399.3|2399.6|2397.1|0
1768496990000|2026-01-15 17:09:50|2401.2|2397.2|2400.9|2399.4|2401.8|2399.4|2400|2397.2|0
1768497000000|2026-01-15 17:10:00|2403.3|2399.3|2401.7|2400.2|2403.3|2400.5|2401.7|2399.1|2
1768497010000|2026-01-15 17:10:10|2401.2|2399.7|2400.6|2399.1|2401.2|2399.7|2400.5|2399|12
1768497020000|2026-01-15 17:10:20|2400.7|2399.2|2400.9|2399.4|2400.9|2399.4|2400.5|2399|1
1768497030000|2026-01-15 17:10:30|2400.7|2399.2|2400.8|2399.3|2401.2|2399.7|2400.7|2399.2|6
1768497040000|2026-01-15 17:10:40|2400.7|2399.2|2400.4|2398.9|2400.7|2399.2|2400|2398.5|2
1768497050000|2026-01-15 17:10:50|2400.5|2399|2400.7|2399.2|2400.7|2399.2|2400.3|2398.8|2
1768497060000|2026-01-15 17:11:00|2400.8|2399.3|2400.3|2398.8|2400.8|2399.3|2400.3|2398.8|1
1768497070000|2026-01-15 17:11:10|2400.4|2398.9|2400.6|2399.1|2400.7|2399.2|2400.4|2398.9|0
1768497080000|2026-01-15 17:11:20|2400.7|2399.2|2400.7|2399.2|2400.7|2399.2|2400.7|2399.2|1
1768497090000|2026-01-15 17:11:30|2400.8|2399.3|2400.8|2399.3|2400.8|2399.3|2400.8|2399.3|0
1768497100000|2026-01-15 17:11:40|2400.7|2399.2|2401.5|2400|2403.2|2400.7|2400.7|2398.7|11
1768497110000|2026-01-15 17:11:50|2401.4|2399.9|2401.3|2399.8|2401.4|2399.9|2401.3|2399.8|0
1768497120000|2026-01-15 17:12:00|2401.4|2399.9|2401.4|2399.9|2401.4|2399.9|2401.3|2399.8|0
1768497130000|2026-01-15 17:12:10|2401.3|2399.8|2400.8|2399.3|2401.3|2399.8|2400.8|2399.3|4
1768497140000|2026-01-15 17:12:20|2398.7|2397.2|2399.1|2397.6|2399.1|2397.6|2398.7|2397.2|8
1768497150000|2026-01-15 17:12:30|2399.2|2397.7|2399|2397.5|2400.7|2397.8|2398.9|2396.7|38
1768497160000|2026-01-15 17:12:40|2399.1|2397.6|2398.3|2396.8|2399.2|2397.7|2398.2|2396.7|1
1768497170000|2026-01-15 17:12:50|2398.4|2396.9|2398.1|2396.6|2398.5|2397|2397.8|2396.3|4
1768497180000|2026-01-15 17:13:00|2398|2396.5|2396.5|2395|2398|2396.5|2396.5|2395|4
1768497190000|2026-01-15 17:13:10|2396.3|2394.8|2396.5|2395|2397.1|2395.6|2396.3|2394.8|1
1768497200000|2026-01-15 17:13:20|2396.4|2394.9|2396.1|2394.6|2396.4|2394.9|2395.4|2393.9|5
1768497210000|2026-01-15 17:13:30|2395.6|2394.1|2395.2|2393.7|2396|2394.5|2395.1|2393.6|3
1768497220000|2026-01-15 17:13:40|2395.1|2393.6|2394|2392.5|2395.1|2393.6|2394|2392.5|7
1768497230000|2026-01-15 17:13:50|2394.2|2392.7|2395.2|2393.7|2395.7|2394.2|2394.2|2392.7|10
1768497240000|2026-01-15 17:14:00|2395.4|2393.9|2395.8|2394.3|2396.3|2394.8|2395|2393.5|6
1768497250000|2026-01-15 17:14:10|2395.9|2394.4|2396.5|2395|2397.7|2395.3|2395.9|2393.7|10
1768497260000|2026-01-15 17:14:20|2396.6|2395.1|2396.3|2394.8|2396.9|2395.4|2396.3|2394.8|1
1768497270000|2026-01-15 17:14:30|2396.5|2395|2395.5|2394|2396.7|2395|2395.2|2392.7|2
1768497280000|2026-01-15 17:14:40|2396.7|2392.7|2395.6|2394.1|2396.7|2394.2|2395.2|2392.7|0
1768497290000|2026-01-15 17:14:50|2395.5|2394|2395.5|2394|2396|2394.5|2395.5|2394|1
1768497300000|2026-01-15 17:15:00|2396.6|2392.6|2395.1|2393.6|2396.6|2393.7|2394.6|2391.9|1
1768497310000|2026-01-15 17:15:10|2395|2393.5|2394.7|2393.2|2395.4|2393.9|2394.7|2393.2|3
1768497320000|2026-01-15 17:15:20|2394.6|2393.1|2393.8|2392.3|2395.2|2393.1|2393|2391.1|3
1768497330000|2026-01-15 17:15:30|2393.7|2392.2|2393.4|2391.9|2394.1|2392.6|2392.8|2391.3|4
1768497340000|2026-01-15 17:15:40|2393.5|2392|2393.6|2392.1|2393.9|2392.4|2393.5|2392|0
1768497350000|2026-01-15 17:15:50|2393.7|2392.2|2393.1|2391.6|2393.7|2392.2|2393.1|2391.6|0
1768497360000|2026-01-15 17:16:00|2393.3|2391.8|2393.8|2392.3|2393.8|2392.3|2393.1|2391.6|5
1768497370000|2026-01-15 17:16:10|2393.7|2392.2|2393.6|2392.1|2393.8|2392.3|2393.5|2392|1
1768497380000|2026-01-15 17:16:20|2393.8|2392.3|2395.1|2393.6|2395.1|2393.6|2393.8|2392.3|2
1768497390000|2026-01-15 17:16:30|2395.2|2393.7|2395.9|2394.4|2396.2|2394.7|2395.1|2393.6|1
1768497400000|2026-01-15 17:16:40|2396|2394.5|2395.6|2394.1|2396.2|2394.7|2395.6|2394.1|1
1768497410000|2026-01-15 17:16:50|2395.7|2394.2|2395.4|2393.9|2395.7|2394.2|2395.3|2393.8|0
1768497420000|2026-01-15 17:17:00|2395.3|2393.8|2397|2395.5|2397|2395.5|2395.3|2393.8|3
1768497430000|2026-01-15 17:17:10|2397.5|2396|2398|2396.5|2399.8|2397.6|2397.5|2395.4|0
1768497440000|2026-01-15 17:17:20|2399.1|2395.1|2397.2|2395.7|2399.1|2396.3|2397.2|2394.4|1
1768497450000|2026-01-15 17:17:30|2398.7|2394.7|2397.6|2396.1|2398.7|2396.3|2397.3|2394.6|0
1768497460000|2026-01-15 17:17:40|2397.5|2396|2397.8|2396.3|2398.1|2396.6|2397.4|2395.9|0
1768497470000|2026-01-15 17:17:50|2397.7|2396.2|2397.9|2393.9|2398.1|2396.3|2396.5|2393.9|2
1768497480000|2026-01-15 17:18:00|2396.7|2395.2|2397|2395.5|2398.2|2395.7|2396.7|2394.1|0
1768497490000|2026-01-15 17:18:10|2397.2|2395.7|2396.9|2395.4|2397.3|2395.8|2396.8|2395.3|0
1768497500000|2026-01-15 17:18:20|2396.8|2395.3|2396.9|2395.4|2397|2395.5|2396.8|2395.3|0
1768497510000|2026-01-15 17:18:30|2397|2395.5|2397.1|2395.6|2397.1|2395.6|2397|2395.5|1
1768497520000|2026-01-15 17:18:40|2397|2395.5|2398.8|2397.3|2400.1|2397.7|2396.9|2395.3|5
1768497530000|2026-01-15 17:18:50|2398.9|2397.4|2398.8|2397.3|2400.3|2397.5|2398.4|2395.9|1
1768497540000|2026-01-15 17:19:00|2398.9|2397.4|2399.3|2397.8|2399.8|2398.3|2398.9|2397.4|9
1768497550000|2026-01-15 17:19:10|2399.4|2397.9|2399|2397.5|2401.2|2398.7|2399|2396.6|2
1768497560000|2026-01-15 17:19:20|2398.9|2397.4|2399.2|2397.7|2401.6|2398.8|2398.9|2397.4|5
1768497570000|2026-01-15 17:19:30|2399.1|2397.6|2398.7|2397.2|2399.7|2397.6|2398.1|2395.7|3
1768497580000|2026-01-15 17:19:40|2398.8|2397.3|2400.2|2398.7|2400.5|2398.8|2398.7|2396.5|2
1768497590000|2026-01-15 17:19:50|2400.4|2398.9|2400.3|2398.8|2401.5|2399.3|2400|2397.5|2
1768497600000|2026-01-15 17:20:00|2400|2398.5|2400.3|2396.3|2400.5|2398.5|2399.1|2396.3|1
1768497610000|2026-01-15 17:20:10|2399|2397.5|2399.7|2395.7|2399.8|2397.5|2398.5|2395.7|0
1768497620000|2026-01-15 17:20:20|2398.3|2396.8|2398.2|2396.7|2398.7|2397.2|2398.2|2396.7|0
1768497640000|2026-01-15 17:20:40|2398.1|2396.6|2400.1|2396.1|2400.1|2397.7|2398.1|2396|2
1768497650000|2026-01-15 17:20:50|2398.9|2397.4|2399.1|2397.6|2400.7|2397.9|2398.9|2396.3|1
1768497660000|2026-01-15 17:21:00|2399.2|2397.7|2398.2|2396.7|2400.6|2398.1|2398|2395.9|2
1768497670000|2026-01-15 17:21:10|2398.3|2396.8|2399.2|2397.7|2400.6|2397.7|2398.3|2396.6|1
1768497680000|2026-01-15 17:21:20|2399.1|2397.6|2399.1|2397.6|2399.2|2397.7|2399|2397.5|0
1768497690000|2026-01-15 17:21:30|2399|2397.5|2399.3|2397.8|2399.3|2397.8|2399|2397.5|0
1768497700000|2026-01-15 17:21:40|2399.4|2397.9|2399.9|2395.9|2401.1|2398.2|2398.4|2395.7|11
1768497710000|2026-01-15 17:21:50|2400.3|2396.3|2400.8|2396.8|2400.8|2398|2398.8|2396.3|0
1768497720000|2026-01-15 17:22:00|2400.7|2396.7|2400.2|2396.2|2400.8|2397.7|2399.1|2396.2|1
1768497740000|2026-01-15 17:22:20|2398.8|2397.3|2400.1|2396.1|2400.1|2397.6|2398.8|2396|0
1768497750000|2026-01-15 17:22:30|2398.7|2397.2|2398.6|2397.1|2400|2397.4|2398.5|2395.5|1
1768497760000|2026-01-15 17:22:40|2399.9|2395.9|2398.5|2397|2400.1|2397.2|2398.5|2395.9|1
1768497770000|2026-01-15 17:22:50|2398.4|2396.9|2398.8|2397.3|2398.9|2397.4|2398.4|2396.9|0
1768497780000|2026-01-15 17:23:00|2398.5|2397|2399.3|2397.8|2400.9|2397.9|2398.5|2396.6|3
1768497790000|2026-01-15 17:23:10|2399.2|2397.7|2399.7|2398.2|2399.7|2398.2|2399.2|2397.7|0
1768497800000|2026-01-15 17:23:20|2399.6|2398.1|2399.7|2398.2|2399.8|2398.3|2399.6|2398.1|1
1768497810000|2026-01-15 17:23:30|2399.8|2398.3|2399.5|2395.5|2400.4|2398.3|2398.1|2395.5|4
1768497820000|2026-01-15 17:23:40|2398.3|2396.8|2398.4|2396.9|2399.5|2397.1|2398.1|2395.5|1
1768497830000|2026-01-15 17:23:50|2398.3|2396.8|2397.9|2396.4|2398.4|2396.9|2397.9|2396.4|1
1768497840000|2026-01-15 17:24:00|2397.8|2396.3|2398.1|2396.6|2399.9|2397|2397.8|2395.6|2
1768497850000|2026-01-15 17:24:10|2398|2396.5|2398|2396.5|2398.1|2396.6|2397.9|2396.4|2
1768497860000|2026-01-15 17:24:20|2397.9|2396.4|2397.8|2396.3|2398.9|2396.4|2397|2394.5|4
1768497870000|2026-01-15 17:24:30|2398.1|2396.6|2399.5|2395.5|2399.6|2396.9|2398.1|2395|3
1768497880000|2026-01-15 17:24:40|2399.4|2395.4|2397.5|2396|2399.4|2396.3|2397.4|2394.8|0
1768497890000|2026-01-15 17:24:50|2397.2|2395.7|2396.6|2395.1|2397.4|2395.7|2396.3|2393.4|0
1768497900000|2026-01-15 17:25:00|2396.7|2395.2|2395.9|2394.4|2397.2|2395.3|2395.7|2393|0
1768497910000|2026-01-15 17:25:10|2396.8|2392.8|2395.6|2394.1|2396.8|2394.1|2395.3|2392.8|0
1768497920000|2026-01-15 17:25:20|2395.5|2394|2396.3|2394.8|2397.6|2394.8|2395.2|2393.2|1
1768497930000|2026-01-15 17:25:30|2396.2|2394.7|2396.2|2394.7|2396.3|2394.8|2396.2|2394.7|0
1768497940000|2026-01-15 17:25:40|2396.5|2395|2396.5|2395|2396.5|2395|2396.4|2394.9|1
1768497950000|2026-01-15 17:25:50|2396.4|2394.9|2395.9|2394.4|2396.4|2394.9|2395.9|2394.4|1
1768497960000|2026-01-15 17:26:00|2396|2394.5|2397.4|2395.9|2399|2396.1|2396|2394.4|3
1768497970000|2026-01-15 17:26:10|2397.5|2396|2398|2396.5|2398|2396.5|2397.5|2396|0
1768497980000|2026-01-15 17:26:20|2397.9|2396.4|2397.9|2396.4|2398.1|2396.6|2397.9|2396.4|1
1768497990000|2026-01-15 17:26:30|2397.5|2396|2395.9|2394.4|2398.1|2396.1|2395.9|2394|3
1768498000000|2026-01-15 17:26:40|2396.1|2394.6|2395.4|2393.9|2396.2|2394.7|2395.1|2393.6|0
1768498010000|2026-01-15 17:26:50|2395.5|2394|2396.3|2394.8|2396.3|2394.8|2395.5|2394|0
1768498020000|2026-01-15 17:27:00|2396.2|2394.7|2397.2|2395.7|2397.2|2395.7|2395.3|2392.7|2
1768498030000|2026-01-15 17:27:10|2397.3|2395.8|2397.7|2396.2|2397.7|2396.2|2397.2|2395.7|0
1768498040000|2026-01-15 17:27:20|2397.6|2396.1|2397.9|2396.4|2397.9|2396.4|2397.6|2396.1|0
1768498050000|2026-01-15 17:27:30|2397.8|2396.3|2398.4|2396.9|2398.4|2396.9|2397.8|2396.3|1
1768498060000|2026-01-15 17:27:40|2398.5|2397|2398.5|2397|2398.5|2397|2398.2|2396.7|0
1768498070000|2026-01-15 17:27:50|2397.8|2396.3|2397|2395.5|2399.1|2396.3|2396.9|2395.1|6
1768498080000|2026-01-15 17:28:00|2398.6|2394.6|2396.9|2395.4|2398.7|2395.5|2396.7|2394.6|0
1768498090000|2026-01-15 17:28:10|2396.8|2395.3|2397.1|2395.6|2397.1|2395.6|2396.6|2395.1|2
1768498100000|2026-01-15 17:28:20|2397|2395.5|2398.4|2394.4|2398.4|2395.6|2396.8|2394.3|0
1768498110000|2026-01-15 17:28:30|2398.3|2394.3|2397.1|2395.6|2398.3|2395.6|2396.9|2394.3|0
1768498120000|2026-01-15 17:28:40|2397.2|2395.7|2397.1|2395.6|2398.4|2395.8|2397.1|2394.4|0
1768498130000|2026-01-15 17:28:50|2397.2|2395.7|2396.7|2395.2|2398.3|2395.7|2396.7|2394.3|0
1768498140000|2026-01-15 17:29:00|2396.8|2395.3|2397.1|2395.6|2397.2|2395.7|2396.8|2395.3|0
1768498150000|2026-01-15 17:29:10|2397|2395.5|2396.1|2394.6|2397.2|2395.5|2395.9|2392.9|3
1768498160000|2026-01-15 17:29:20|2396|2394.5|2395.9|2394.4|2396.2|2394.7|2395.8|2394.3|0
1768498170000|2026-01-15 17:29:30|2396.1|2394.6|2394.4|2392.9|2396.6|2395.1|2394.4|2392.9|2
1768498180000|2026-01-15 17:29:40|2394.3|2392.8|2393.8|2392.3|2396.3|2393.5|2393.5|2392|3
1768498190000|2026-01-15 17:29:50|2395.3|2391.3|2393.5|2392|2395.3|2392.8|2393.5|2391.3|0
1768498200000|2026-01-15 17:30:00|2392.9|2391.4|2393.2|2391.7|2394.1|2392.6|2392.6|2391.1|4
1768498210000|2026-01-15 17:30:10|2393.3|2391.8|2394|2392.5|2394|2392.5|2393.3|2391.8|0
1768498220000|2026-01-15 17:30:20|2393.9|2392.4|2394.3|2392.8|2394.5|2393|2393.8|2392.3|1
1768498230000|2026-01-15 17:30:30|2394.4|2392.9|2395.3|2393.8|2395.5|2394|2394.4|2392.9|0
1768498240000|2026-01-15 17:30:40|2395.4|2393.9|2394.7|2393.2|2396|2393.9|2393.5|2392|14
1768498250000|2026-01-15 17:30:50|2394.9|2393.4|2395.8|2394.3|2396.3|2394.3|2394.8|2392.3|0
1768498260000|2026-01-15 17:31:00|2395.7|2394.2|2395.2|2393.7|2396.3|2394.8|2395.1|2393.6|2
1768498270000|2026-01-15 17:31:10|2395.3|2393.8|2394.6|2393.1|2395.4|2393.9|2394.3|2392.8|1
1768498280000|2026-01-15 17:31:20|2394.5|2393|2394.7|2393.2|2396.1|2393.8|2394.2|2392.1|0
1768498290000|2026-01-15 17:31:30|2394.9|2393.4|2394.5|2393|2395.4|2393.9|2394.3|2392.8|1
1768498300000|2026-01-15 17:31:40|2394.6|2393.1|2394.1|2392.6|2395.2|2393.7|2394|2392.5|1
1768498310000|2026-01-15 17:31:50|2394|2392.5|2392.7|2391.2|2394|2392.5|2392.5|2391|6
1768498320000|2026-01-15 17:32:00|2392.8|2391.3|2392.6|2391.1|2392.8|2391.3|2392.1|2390.6|3
1768498330000|2026-01-15 17:32:10|2393.8|2392.3|2393.3|2391.8|2393.8|2392.3|2393.3|2391.8|2
1768498340000|2026-01-15 17:32:20|2393.4|2391.9|2393.4|2391.9|2393.7|2392.2|2393.4|2391.9|0
1768498350000|2026-01-15 17:32:30|2393.7|2392.2|2394|2392.5|2394.1|2392.6|2393.6|2392.1|0
1768498360000|2026-01-15 17:32:40|2393.9|2392.4|2393.6|2392.1|2393.9|2392.4|2393.2|2391.7|1
1768498370000|2026-01-15 17:32:50|2393.3|2391.8|2392.8|2391.3|2394|2392.4|2392.5|2390|7
1768498380000|2026-01-15 17:33:00|2392.6|2391.1|2391.2|2389.7|2392.8|2391.3|2391.2|2389.7|3
1768498390000|2026-01-15 17:33:10|2391.3|2389.8|2392|2390.5|2392.1|2390.6|2391.1|2389.6|2
1768498400000|2026-01-15 17:33:20|2392.2|2390.7|2392.7|2391.2|2393.5|2391.3|2392.2|2389.5|1
1768498410000|2026-01-15 17:33:30|2392.6|2391.1|2392.6|2391.1|2392.8|2391.3|2392.4|2390.9|0
1768498420000|2026-01-15 17:33:40|2392.9|2391.4|2392.5|2391|2392.9|2391.4|2392.2|2390.7|1
1768498430000|2026-01-15 17:33:50|2392.7|2391.2|2393.1|2391.6|2393.1|2391.6|2391.9|2390.4|4
1768498440000|2026-01-15 17:34:00|2393.6|2392.1|2393.2|2391.7|2393.6|2392.1|2393.2|2391.7|1
1768498460000|2026-01-15 17:34:20|2393.3|2391.8|2395.1|2391.1|2395.5|2393.2|2393.3|2391.1|1
1768498470000|2026-01-15 17:34:30|2394.3|2392.8|2394.5|2393|2395.9|2393|2394.3|2391.8|0
1768498480000|2026-01-15 17:34:40|2394.6|2393.1|2395.1|2393.6|2396.5|2393.6|2394.6|2391.9|0
1768498490000|2026-01-15 17:34:50|2396.3|2392.3|2395.4|2391.4|2396.3|2393.3|2394.3|2391.4|2
1768498500000|2026-01-15 17:35:00|2395.5|2391.5|2394.3|2392.8|2395.5|2392.9|2394.1|2391.5|0
1768498510000|2026-01-15 17:35:10|2395.2|2393.7|2395.1|2393.6|2395.2|2393.7|2395|2393.5|4
1768498520000|2026-01-15 17:35:20|2395|2393.5|2395.6|2391.6|2395.6|2393.9|2395|2391.6|2
1768498530000|2026-01-15 17:35:30|2394.3|2392.8|2395.4|2391.4|2395.5|2392.8|2393.8|2390.8|0
1768498540000|2026-01-15 17:35:40|2395.5|2391.5|2394|2392.5|2395.5|2392.7|2394|2391.4|0
1768498550000|2026-01-15 17:35:50|2394.1|2392.6|2395.1|2393.6|2395.2|2393.7|2394.1|2392.6|1
1768498560000|2026-01-15 17:36:00|2395.5|2394|2395.1|2393.6|2395.5|2394|2395.1|2393.6|1
1768498570000|2026-01-15 17:36:10|2395.3|2393.8|2398.7|2394.7|2398.7|2395.6|2395.2|2393.7|4
1768498580000|2026-01-15 17:36:20|2397.5|2396|2396.9|2395.4|2398.7|2396|2396.6|2394|0
1768498590000|2026-01-15 17:36:30|2397|2395.5|2397.4|2395.9|2397.4|2395.9|2396.8|2395.3|1
1768498600000|2026-01-15 17:36:40|2397.2|2395.7|2396.9|2395.4|2397.2|2395.7|2396.8|2395.3|0
1768498610000|2026-01-15 17:36:50|2396.7|2395.2|2396.5|2395|2396.7|2395.2|2396|2394.5|1
1768498620000|2026-01-15 17:37:00|2396.6|2395.1|2396.5|2395|2396.7|2395.2|2396.4|2394.9|0
1768498630000|2026-01-15 17:37:10|2396.7|2395.2|2396.4|2394.9|2396.8|2395.3|2396.4|2394.9|0
1768498640000|2026-01-15 17:37:20|2396.6|2395.1|2398.3|2394.3|2398.3|2395.3|2396.6|2394.1|1
1768498650000|2026-01-15 17:37:30|2398.2|2394.2|2397.5|2393.5|2398.2|2395.4|2396.5|2393.5|1
1768498660000|2026-01-15 17:37:40|2396.3|2394.8|2397.4|2395.9|2397.5|2395.9|2396.3|2393.4|1
1768498670000|2026-01-15 17:37:50|2397.3|2395.8|2397.1|2395.6|2397.3|2395.8|2397|2395.5|2
1768498680000|2026-01-15 17:38:00|2397.2|2395.7|2396.1|2394.6|2397.8|2396.1|2396.1|2393.4|3
1768498690000|2026-01-15 17:38:10|2396|2394.5|2397.8|2393.8|2397.8|2395|2395.6|2392.8|0
1768498700000|2026-01-15 17:38:20|2396.5|2395|2397.5|2393.5|2397.7|2395|2396.1|2393.4|0
1768498710000|2026-01-15 17:38:30|2397.6|2393.6|2397.3|2393.3|2397.6|2394.6|2396.1|2393.3|0
1768498720000|2026-01-15 17:38:40|2396|2394.5|2398.2|2394.2|2398.2|2394.5|2395.5|2392.9|2
1768498730000|2026-01-15 17:38:50|2397.4|2395.9|2397.5|2396|2397.5|2396|2397.4|2395.9|0
1768498740000|2026-01-15 17:39:00|2397.6|2396.1|2400.1|2396.1|2400.1|2398.4|2397.6|2396|4
1768498750000|2026-01-15 17:39:10|2399.1|2397.6|2399|2397.5|2400.1|2397.6|2398.9|2396.1|1
1768498760000|2026-01-15 17:39:20|2400.1|2396.1|2398.8|2397.3|2400.1|2397.5|2398.7|2396.1|0
1768498770000|2026-01-15 17:39:30|2398.9|2397.4|2399.1|2395.1|2400|2397.4|2397.9|2395.1|1
1768498780000|2026-01-15 17:39:40|2398.4|2394.4|2397.1|2395.6|2398.5|2395.7|2396.8|2394.1|0
1768498790000|2026-01-15 17:39:50|2397|2395.5|2398.8|2394.8|2398.8|2396|2396.7|2394.7|4
1768498800000|2026-01-15 17:40:00|2397.5|2396|2397.6|2396.1|2398.7|2396.1|2397.3|2394.7|0
1768498810000|2026-01-15 17:40:10|2397.5|2396|2397.4|2395.9|2399.1|2396.5|2397.4|2394.7|1
1768498820000|2026-01-15 17:40:20|2398.9|2394.9|2397.4|2395.9|2398.9|2396|2397.4|2394.8|1
1768498830000|2026-01-15 17:40:30|2397|2395.5|2397.5|2393.5|2397.5|2395.5|2395.7|2392.8|1
1768498840000|2026-01-15 17:40:40|2396.7|2395.2|2398.2|2396.7|2398.2|2396.7|2396.7|2395.2|5
1768498850000|2026-01-15 17:40:50|2400.2|2396.2|2399.3|2397.8|2400.2|2397.8|2398.9|2396.2|3
1768498860000|2026-01-15 17:41:00|2400|2398.5|2400.2|2398.7|2400.2|2398.7|2400|2398.5|1
1768498870000|2026-01-15 17:41:10|2401|2399.5|2401|2399.5|2401.1|2399.6|2400.6|2399.1|7
1768498880000|2026-01-15 17:41:20|2401.1|2399.6|2401.2|2399.7|2401.2|2399.7|2401.1|2399.6|0
1768498890000|2026-01-15 17:41:30|2400.7|2399.2|2399.6|2398.1|2400.7|2399.2|2399.6|2398.1|2
1768498900000|2026-01-15 17:41:40|2400.8|2396.8|2399.4|2397.9|2400.8|2398.1|2399.4|2396.7|0
1768498910000|2026-01-15 17:41:50|2399.7|2398.2|2399|2397.5|2399.9|2398.2|2398.9|2395.9|2
1768498920000|2026-01-15 17:42:00|2398.9|2397.4|2399.9|2398.4|2401.4|2398.8|2398.5|2397|2
1768498930000|2026-01-15 17:42:10|2400|2398.5|2401.1|2399.6|2401.1|2399.6|2400|2397.1|3
1768498940000|2026-01-15 17:42:20|2401|2399.5|2398.1|2396.6|2401|2399.5|2398|2395.1|4
1768498950000|2026-01-15 17:42:30|2398.2|2396.7|2398.3|2396.8|2400.1|2397.2|2398.1|2396.1|1
1768498960000|2026-01-15 17:42:40|2398.4|2396.9|2398.2|2396.7|2398.4|2396.9|2398.2|2396.7|0
1768498970000|2026-01-15 17:42:50|2397.6|2396.1|2398|2396.5|2399.1|2396.5|2397.5|2395.1|1
1768498980000|2026-01-15 17:43:00|2398.4|2394.4|2396.5|2395|2398.4|2395.2|2395.8|2393.2|2
1768498990000|2026-01-15 17:43:10|2396.4|2394.9|2396.3|2394.8|2396.5|2395|2396.3|2394.8|0
1768499000000|2026-01-15 17:43:20|2396.2|2394.7|2396.9|2395.4|2396.9|2395.4|2396.1|2394.6|1
1768499010000|2026-01-15 17:43:30|2397.1|2395.6|2397.1|2395.6|2397.1|2395.6|2397|2395.5|1
1768499020000|2026-01-15 17:43:40|2397.7|2396.2|2397.7|2396.2|2397.7|2396.2|2397.7|2396.2|1
1768499030000|2026-01-15 17:43:50|2397.8|2396.3|2397.7|2396.2|2397.8|2396.3|2397.6|2396.1|0
1768499040000|2026-01-15 17:44:00|2397.6|2396.1|2397.7|2396.2|2397.8|2396.3|2397.6|2396.1|0
1768499050000|2026-01-15 17:44:10|2397.8|2396.3|2397.7|2396.2|2397.8|2396.3|2397.7|2396.2|0
1768499060000|2026-01-15 17:44:20|2397.6|2396.1|2398.4|2396.9|2398.8|2397.3|2397.6|2396.1|1
1768499070000|2026-01-15 17:44:30|2398.3|2396.8|2398.3|2396.8|2398.3|2396.8|2398|2396.5|0
1768499080000|2026-01-15 17:44:40|2398.2|2396.7|2398|2396.5|2399.1|2396.7|2397.8|2395.1|1
1768499090000|2026-01-15 17:44:50|2399.5|2395.5|2398.8|2397.3|2399.5|2397.3|2398.4|2395.5|7
1768499100000|2026-01-15 17:45:00|2399.5|2398|2399.6|2398.1|2401.2|2398.7|2399.5|2396.7|7
1768499110000|2026-01-15 17:45:10|2399.5|2398|2398.4|2396.9|2399.6|2398.1|2398.4|2396.9|1
1768499120000|2026-01-15 17:45:20|2398.3|2396.8|2397|2395.5|2398.3|2396.8|2396.9|2395.4|3
1768499130000|2026-01-15 17:45:30|2396.9|2395.4|2398.6|2397.1|2398.8|2397.3|2396.9|2395.4|4
1768499140000|2026-01-15 17:45:40|2398.7|2397.2|2399|2397.5|2399|2397.5|2398.6|2397.1|0
1768499150000|2026-01-15 17:45:50|2400.3|2396.3|2399.1|2397.6|2400.3|2397.6|2399.1|2396.3|0
1768499160000|2026-01-15 17:46:00|2398.6|2397.1|2399.2|2397.7|2400.7|2397.9|2398.6|2396.4|0
1768499170000|2026-01-15 17:46:10|2398.9|2397.4|2400.9|2396.9|2400.9|2398.2|2398.9|2396.6|0
1768499180000|2026-01-15 17:46:20|2399.6|2398.1|2399.1|2397.6|2401.1|2398.7|2399|2397.1|2
1768499190000|2026-01-15 17:46:30|2399|2397.5|2399|2397.5|2399.1|2397.6|2398.9|2397.4|0
1768499200000|2026-01-15 17:46:40|2400.4|2396.4|2399.3|2397.8|2400.4|2397.9|2399.1|2396.4|0
1768499210000|2026-01-15 17:46:50|2399.2|2397.7|2400.1|2398.6|2400.9|2398.6|2399.2|2396.9|2
1768499220000|2026-01-15 17:47:00|2399.9|2398.4|2400.8|2399.3|2400.9|2399.4|2399.9|2398.4|6
1768499230000|2026-01-15 17:47:10|2400.5|2399|2399.8|2398.3|2401.4|2399|2399.8|2397.4|1
1768499240000|2026-01-15 17:47:20|2399.9|2398.4|2399.7|2398.2|2401.4|2398.7|2399.7|2397.4|1
1768499250000|2026-01-15 17:47:30|2400|2396|2399.3|2397.8|2400.2|2397.9|2399|2396|2
1768499260000|2026-01-15 17:47:40|2399.4|2397.9|2399.5|2398|2399.6|2398.1|2399.1|2397.6|0
1768499270000|2026-01-15 17:47:50|2399.4|2397.9|2399.6|2398.1|2399.6|2398.1|2399.4|2397.9|0
1768499280000|2026-01-15 17:48:00|2399.5|2398|2402|2398|2402|2398.1|2399.5|2397.9|3
1768499290000|2026-01-15 17:48:10|2400.8|2399.3|2400.7|2399.2|2402.4|2399.7|2400.7|2398.1|0
1768499300000|2026-01-15 17:48:20|2400.5|2399|2400.2|2398.7|2401.9|2399|2400.1|2397.6|2
1768499310000|2026-01-15 17:48:30|2400.3|2398.8|2398.8|2397.3|2401.8|2398.8|2398.8|2397.3|2
1768499330000|2026-01-15 17:48:50|2398.7|2397.2|2398.5|2397|2398.7|2397.2|2398|2396.5|1
1768499340000|2026-01-15 17:49:00|2399.7|2395.7|2399.4|2395.4|2399.7|2397|2398|2395.4|1
1768499350000|2026-01-15 17:49:10|2397.9|2396.4|2397.9|2396.4|2397.9|2396.4|2397.9|2396.4|0
1768499360000|2026-01-15 17:49:20|2399.4|2395.4|2396.6|2395.1|2399.8|2397|2396.6|2395.1|5
1768499370000|2026-01-15 17:49:30|2396.5|2395|2397.2|2395.7|2397.8|2396.3|2396.5|2395|2
1768499380000|2026-01-15 17:49:40|2398.3|2394.3|2396.8|2395.3|2398.4|2395.8|2396.5|2394.3|1
1768499390000|2026-01-15 17:49:50|2396.7|2395.2|2397.1|2395.6|2397.1|2395.6|2396.6|2395.1|3
1768499400000|2026-01-15 17:50:00|2397|2395.5|2397|2395.5|2397.1|2395.6|2396.9|2395.4|0
1768499410000|2026-01-15 17:50:10|2397.1|2395.6|2395.5|2394|2397.1|2395.6|2395.2|2392.7|1
1768499420000|2026-01-15 17:50:20|2395.6|2394.1|2396|2394.5|2397.1|2394.6|2395.6|2393.1|0
1768499430000|2026-01-15 17:50:30|2396.1|2394.6|2396.2|2392.2|2397.8|2394.8|2394.9|2392.2|2
1768499440000|2026-01-15 17:50:40|2395.2|2393.7|2395.2|2393.7|2395.2|2393.7|2395|2393.5|0
1768499450000|2026-01-15 17:50:50|2395.3|2393.8|2395.3|2393.8|2395.3|2393.8|2395.1|2393.6|0
1768499460000|2026-01-15 17:51:00|2395.4|2393.9|2395.6|2394.1|2395.7|2394.2|2395.4|2393.9|2
1768499470000|2026-01-15 17:51:10|2395.7|2394.2|2395.8|2394.3|2396|2394.5|2395.7|2394.2|0
1768499480000|2026-01-15 17:51:20|2395.5|2394|2395.6|2394.1|2395.6|2394.1|2395.1|2393.6|1
1768499490000|2026-01-15 17:51:30|2395.4|2393.9|2393.9|2392.4|2395.4|2393.9|2393.9|2392.4|0
1768499500000|2026-01-15 17:51:40|2393.8|2392.3|2394.2|2392.7|2395.8|2393.6|2393.8|2391.8|3
1768499510000|2026-01-15 17:51:50|2394.3|2392.8|2394.5|2393|2395.7|2393|2394.2|2391.7|0
1768499520000|2026-01-15 17:52:00|2394.7|2393.2|2395.5|2394|2397.8|2394.9|2394.7|2393.2|1
1768499530000|2026-01-15 17:52:10|2395.6|2394.1|2396.6|2395.1|2396.7|2395.1|2395.3|2392.7|2
1768499540000|2026-01-15 17:52:20|2396.5|2395|2396.4|2394.9|2398.2|2395|2395.9|2393.7|4
1768499550000|2026-01-15 17:52:30|2396.5|2395|2396.7|2395.2|2396.7|2395.2|2395.6|2394.1|1
1768499560000|2026-01-15 17:52:40|2396.6|2395.1|2395.9|2394.4|2396.7|2395.2|2395.9|2394.4|1
1768499570000|2026-01-15 17:52:50|2395.8|2394.3|2394.6|2393.1|2397.6|2395|2394.6|2393.1|2
1768499580000|2026-01-15 17:53:00|2394.5|2393|2392.9|2391.4|2394.5|2393|2392.9|2391.4|2
1768499590000|2026-01-15 17:53:10|2392.2|2390.7|2391.3|2389.8|2392.2|2390.7|2391.3|2389.8|0
1768499600000|2026-01-15 17:53:20|2391.2|2389.7|2392|2390.5|2392|2390.5|2390.1|2388.6|14
1768499610000|2026-01-15 17:53:30|2392.4|2390.9|2394.8|2390.8|2395.2|2392|2392.2|2389.4|2
1768499620000|2026-01-15 17:53:40|2393.7|2392.2|2393.8|2392.3|2393.8|2392.3|2393.7|2392.2|0
1768499630000|2026-01-15 17:53:50|2393.9|2392.4|2394.7|2393.2|2395.8|2393.2|2393.9|2391.8|1
1768499640000|2026-01-15 17:54:00|2394.6|2393.1|2392.5|2391|2394.6|2393.1|2392.5|2389.6|8
1768499650000|2026-01-15 17:54:10|2392.6|2391.1|2393.5|2392|2394.6|2392.2|2392.5|2390.6|1
1768499660000|2026-01-15 17:54:20|2394|2392.5|2394.3|2392.8|2395.3|2393|2393.9|2391.3|2
1768499670000|2026-01-15 17:54:30|2394.2|2392.7|2394.2|2392.7|2394.2|2392.7|2394.1|2392.6|0
1768499680000|2026-01-15 17:54:40|2394.1|2392.6|2393.2|2391.7|2395.2|2392.7|2393.1|2391.2|4
1768499690000|2026-01-15 17:54:50|2393.3|2391.8|2393.2|2391.7|2393.3|2391.8|2393.2|2391.7|1
1768499700000|2026-01-15 17:55:00|2393.1|2391.6|2392.4|2390.9|2393.2|2391.7|2392.2|2390.7|1
1768499710000|2026-01-15 17:55:10|2392.2|2390.7|2392.5|2391|2392.9|2391.4|2392.2|2390.7|1
1768499720000|2026-01-15 17:55:20|2393.1|2391.6|2394|2392.5|2394.1|2392.6|2393.1|2391.6|2
1768499730000|2026-01-15 17:55:30|2394.1|2392.6|2393.9|2392.4|2395.2|2393.7|2393.9|2392.4|2
1768499740000|2026-01-15 17:55:40|2395.4|2391.4|2394|2392.5|2395.4|2392.7|2393.9|2391.4|1
1768499750000|2026-01-15 17:55:50|2394.1|2392.6|2394.9|2393.4|2395.3|2393.8|2394.1|2392.6|2
1768499760000|2026-01-15 17:56:00|2395|2393.5|2394.3|2392.8|2395.1|2393.6|2394.1|2392.6|3
1768499770000|2026-01-15 17:56:10|2395.4|2391.4|2394.8|2393.3|2395.8|2393.3|2393.9|2391.4|0
1768499780000|2026-01-15 17:56:20|2396.1|2392.1|2395|2393.5|2396.1|2393.6|2394|2391.5|2
1768499790000|2026-01-15 17:56:30|2394.9|2393.4|2394.5|2393|2395.6|2393.4|2394.2|2391.6|2
1768499800000|2026-01-15 17:56:40|2394.4|2392.9|2394.6|2393.1|2394.9|2393.4|2394.3|2392.8|1
1768499810000|2026-01-15 17:56:50|2396.1|2392.1|2397.1|2395.6|2397.7|2395.6|2395.4|2392.1|1
1768499820000|2026-01-15 17:57:00|2396.9|2395.4|2396.8|2395.3|2396.9|2395.4|2396.5|2395|1
1768499830000|2026-01-15 17:57:10|2396.6|2395.1|2396.6|2392.6|2397|2395.1|2395.3|2392.6|2
1768499840000|2026-01-15 17:57:20|2395.3|2393.8|2394.9|2393.4|2396.5|2393.8|2394.9|2392|0
1768499850000|2026-01-15 17:57:30|2396.3|2392.3|2397.7|2393.7|2397.7|2394.7|2395.2|2392.3|2
1768499860000|2026-01-15 17:57:40|2397.6|2393.6|2395.2|2393.7|2397.6|2394.8|2395.2|2393.6|1
1768499870000|2026-01-15 17:57:50|2395.1|2393.6|2395.5|2394|2397.1|2394.2|2394.8|2392.5|1
1768499880000|2026-01-15 17:58:00|2395.4|2393.9|2397.4|2393.4|2397.5|2395|2395.4|2393.4|3
1768499890000|2026-01-15 17:58:10|2396.1|2394.6|2397.9|2393.9|2398.1|2395.4|2396.1|2393.8|2
1768499900000|2026-01-15 17:58:20|2397.8|2393.8|2396.3|2394.8|2397.8|2395.2|2396.2|2393.6|0
1768499910000|2026-01-15 17:58:30|2396.2|2394.7|2397.1|2395.6|2397.2|2395.7|2396.2|2394.7|1
1768499920000|2026-01-15 17:58:40|2398.9|2394.9|2397.7|2396.2|2398.9|2396.3|2397.5|2394.8|2
1768499930000|2026-01-15 17:58:50|2397.8|2396.3|2399.5|2395.5|2399.5|2396.3|2397.8|2395.5|0
1768499940000|2026-01-15 17:59:00|2398.6|2397.1|2402.3|2398.3|2402.9|2400.8|2398.6|2397.1|7
1768499950000|2026-01-15 17:59:10|2402.2|2398.2|2401.5|2400|2402.2|2400.3|2401.4|2398.1|8
1768499960000|2026-01-15 17:59:20|2401.4|2399.9|2403|2401.5|2403.4|2401.5|2401.4|2399.4|6
1768499970000|2026-01-15 17:59:30|2402.9|2401.4|2406.6|2405.1|2406.6|2405.1|2402.2|2400.1|8
1768499980000|2026-01-15 17:59:40|2406|2404.5|2406.9|2405.4|2406.9|2405.4|2406|2404.5|7
1768499990000|2026-01-15 17:59:50|2406.8|2405.3|2406|2402|2407.5|2406|2405.1|2402|7
1768500000000|2026-01-15 18:00:00|2404.7|2403.2|2406.4|2404.9|2406.7|2404.9|2404.7|2402.4|11
1768500010000|2026-01-15 18:00:10|2406.3|2404.8|2407.1|2405.6|2407.5|2406|2406.2|2404.7|2
1768500020000|2026-01-15 18:00:20|2407|2405.5|2407|2405.5|2407|2405.5|2406.9|2405.4|0
1768500030000|2026-01-15 18:00:30|2406.5|2405|2404.8|2403.3|2406.5|2405|2404.8|2403.3|8
1768500040000|2026-01-15 18:00:40|2404.1|2402.6|2404.2|2402.7|2404.7|2403.2|2404.1|2402.6|3
1768500050000|2026-01-15 18:00:50|2404.1|2402.6|2403.7|2402.2|2404.6|2402.6|2403.5|2400.6|2
1768500060000|2026-01-15 18:01:00|2404.9|2403.4|2406.9|2405.4|2407.8|2405.4|2404.9|2402.5|5
1768500070000|2026-01-15 18:01:10|2407|2405.5|2406.8|2405.3|2407.1|2405.6|2406.4|2404.9|4
1768500080000|2026-01-15 18:01:20|2406.9|2405.4|2407.9|2406.4|2407.9|2406.4|2406.9|2405.4|3
1768500090000|2026-01-15 18:01:30|2408.1|2406.6|2408.3|2406.8|2408.3|2406.8|2408|2406.5|2
1768500100000|2026-01-15 18:01:40|2408.2|2406.7|2408.8|2407.3|2408.8|2407.3|2408.2|2406.7|15
1768500110000|2026-01-15 18:01:50|2407.8|2406.3|2407.6|2406.1|2407.9|2406.4|2407.6|2406.1|8
1768500120000|2026-01-15 18:02:00|2407.5|2406|2408.8|2407.3|2408.9|2407.4|2407.5|2406|6
1768500130000|2026-01-15 18:02:10|2410.5|2409|2411.5|2410|2411.6|2410.1|2409.3|2407.8|10
1768500140000|2026-01-15 18:02:20|2411.6|2410.1|2409.2|2407.7|2411.6|2410.1|2408.9|2407.4|8
1768500150000|2026-01-15 18:02:30|2409.1|2407.6|2410.3|2408.8|2410.3|2408.8|2408.7|2407.2|11
1768500160000|2026-01-15 18:02:40|2410.6|2409.1|2410.4|2408.9|2410.8|2409.3|2410|2408.5|3
1768500170000|2026-01-15 18:02:50|2410.8|2409.3|2410.2|2408.7|2411.2|2409.7|2410.2|2408.7|3
1768500180000|2026-01-15 18:03:00|2410.8|2409.3|2408.7|2407.2|2411.7|2410.2|2408.6|2407.1|20
1768500190000|2026-01-15 18:03:10|2408.6|2407.1|2407.8|2406.3|2410|2408.5|2407.8|2406.3|15
1768500200000|2026-01-15 18:03:20|2407.6|2406.1|2407.6|2406.1|2408|2406.5|2407.5|2406|11
1768500210000|2026-01-15 18:03:30|2407.7|2406.2|2409|2407.5|2409.2|2407.7|2407.6|2406.1|10
1768500220000|2026-01-15 18:03:40|2409.1|2407.6|2409.2|2407.7|2409.5|2408|2408.4|2406.9|9
1768500230000|2026-01-15 18:03:50|2409.3|2407.8|2409.2|2407.7|2410.3|2408.8|2409.2|2407.7|12
1768500240000|2026-01-15 18:04:00|2409.8|2408.3|2411.9|2410.4|2411.9|2410.4|2409.8|2408.3|11
1768500250000|2026-01-15 18:04:10|2412.2|2410.7|2412.2|2410.7|2412.2|2410.7|2410.5|2409|13
1768500260000|2026-01-15 18:04:20|2412.7|2411.2|2411.5|2410|2412.8|2411.3|2411.5|2410|15
1768500270000|2026-01-15 18:04:30|2412.8|2411.3|2412|2410.5|2413|2411.5|2411.8|2410.3|20
1768500280000|2026-01-15 18:04:40|2411.8|2410.3|2411.1|2409.6|2412.3|2410.8|2411.1|2409.6|14
1768500290000|2026-01-15 18:04:50|2410.8|2409.3|2409.4|2407.9|2411.1|2409.6|2409.4|2407.9|18
1768500300000|2026-01-15 18:05:00|2409.5|2408|2409.4|2407.9|2410.4|2408.9|2408.9|2407.4|7
1768500310000|2026-01-15 18:05:10|2409.7|2408.2|2410|2408.5|2410|2408.5|2409.5|2408|4
1768500320000|2026-01-15 18:05:20|2409.9|2408.4|2409.8|2408.3|2409.9|2408.4|2409.7|2408.2|0
1768500330000|2026-01-15 18:05:30|2409.7|2408.2|2409.6|2408.1|2409.8|2408.3|2409.1|2407.6|0
1768500340000|2026-01-15 18:05:40|2409.7|2408.2|2409.1|2407.6|2409.7|2408.2|2409.1|2407.6|0
1768500350000|2026-01-15 18:05:50|2409|2407.5|2409|2407.5|2409.4|2407.9|2408.6|2407.1|1
1768500360000|2026-01-15 18:06:00|2408.7|2407.2|2408.1|2406.6|2408.9|2407.4|2408.1|2406.6|3
1768500370000|2026-01-15 18:06:10|2408.2|2406.7|2406.8|2405.3|2409.7|2408.2|2406.8|2405.3|18
1768500380000|2026-01-15 18:06:20|2406.7|2405.2|2406.7|2405.2|2407.4|2405.9|2406.7|2405.2|6
1768500390000|2026-01-15 18:06:30|2407.3|2405.8|2407.4|2405.9|2407.7|2406.2|2406.9|2405.4|9
1768500400000|2026-01-15 18:06:40|2407.5|2406|2407.1|2405.6|2407.5|2406|2407|2405.5|0
1768500410000|2026-01-15 18:06:50|2406.9|2405.4|2407.8|2406.3|2407.8|2406.3|2406.7|2405.2|10
1768500420000|2026-01-15 18:07:00|2407.7|2406.2|2407.7|2406.2|2407.9|2406.4|2406.9|2405.4|3
1768500430000|2026-01-15 18:07:10|2407.6|2406.1|2406.4|2404.9|2407.6|2406.1|2405.4|2403.9|5
1768500440000|2026-01-15 18:07:20|2406.1|2404.6|2405.5|2404|2406.2|2404.7|2405.3|2403.8|4
1768500450000|2026-01-15 18:07:30|2405.9|2404.4|2404.8|2403.3|2406.3|2404.8|2404.7|2403.2|14
1768500460000|2026-01-15 18:07:40|2404.9|2403.4|2405.5|2404|2405.7|2404.2|2404.8|2403.3|3
1768500470000|2026-01-15 18:07:50|2405.6|2404.1|2405.7|2404.2|2407.2|2404.5|2405.6|2403.2|0
1768500480000|2026-01-15 18:08:00|2406|2404.5|2406.3|2404.8|2406.4|2404.9|2405.8|2404.3|3
1768500490000|2026-01-15 18:08:10|2406.4|2404.9|2405.9|2404.4|2406.7|2405.2|2405.9|2404.4|4
1768500500000|2026-01-15 18:08:20|2406|2404.5|2405.4|2403.9|2406.6|2405.1|2404.8|2403.3|10
1768500510000|2026-01-15 18:08:30|2405.3|2403.8|2405|2403.5|2405.4|2403.9|2405|2403.5|0
1768500520000|2026-01-15 18:08:40|2404.8|2403.3|2405.8|2404.3|2406|2404.5|2404.2|2402.7|1
1768500530000|2026-01-15 18:08:50|2405.9|2404.4|2405|2403.5|2405.9|2404.4|2404.9|2403.4|3
1768500540000|2026-01-15 18:09:00|2405.1|2403.6|2404.9|2403.4|2405.1|2403.6|2404.9|2403.4|0
1768500550000|2026-01-15 18:09:10|2405.1|2403.6|2405.9|2404.4|2405.9|2404.4|2405.1|2403.6|1
1768500560000|2026-01-15 18:09:20|2406|2404.5|2406.2|2404.7|2406.3|2404.8|2406|2404.5|1
1768500570000|2026-01-15 18:09:30|2406.3|2404.8|2406.3|2404.8|2406.3|2404.8|2406.1|2404.6|2
1768500580000|2026-01-15 18:09:40|2406.4|2404.9|2406.5|2405|2407.4|2405.9|2406.3|2404.8|3
1768500590000|2026-01-15 18:09:50|2406.2|2404.7|2406.2|2404.7|2406.4|2404.9|2405.8|2404.3|1
1768500600000|2026-01-15 18:10:00|2406.5|2405|2406.9|2405.4|2407|2405.5|2406.3|2404.8|1
1768500610000|2026-01-15 18:10:10|2407|2405.5|2408.1|2406.6|2408.4|2406.9|2407|2405.5|11
1768500620000|2026-01-15 18:10:20|2408.2|2406.7|2409.1|2407.6|2409.1|2407.6|2408.1|2406.6|1
1768500630000|2026-01-15 18:10:30|2408.9|2407.4|2409.6|2408.1|2409.9|2408.4|2408.8|2407.3|5
1768500640000|2026-01-15 18:10:40|2409.7|2408.2|2410.7|2409.2|2411.1|2409.6|2409.7|2408.2|7
1768500650000|2026-01-15 18:10:50|2410.8|2409.3|2410.7|2409.2|2410.8|2409.3|2410.4|2408.9|0
1768500660000|2026-01-15 18:11:00|2410.5|2409|2409.6|2408.1|2410.5|2409|2409.6|2408.1|2
1768500670000|2026-01-15 18:11:10|2410.2|2408.7|2412.1|2410.6|2412.2|2410.7|2410.2|2408.7|14
1768500680000|2026-01-15 18:11:20|2411.9|2410.4|2412.5|2411|2412.9|2411.4|2411.6|2410.1|3
1768500690000|2026-01-15 18:11:30|2412.4|2410.9|2411.4|2409.9|2413.5|2410.9|2411.4|2409|4
1768500700000|2026-01-15 18:11:40|2411.3|2409.8|2412.2|2410.7|2412.6|2411.1|2411.3|2409.8|3
1768500710000|2026-01-15 18:11:50|2412.1|2410.6|2413.7|2412.2|2413.7|2412.2|2412|2410.5|6
1768500720000|2026-01-15 18:12:00|2413.6|2412.1|2413.1|2411.6|2414.3|2412.5|2413.1|2410.3|3
1768500730000|2026-01-15 18:12:10|2413.2|2411.7|2413.5|2412|2414.3|2412|2413|2410.3|2
1768500740000|2026-01-15 18:12:20|2413.3|2411.8|2413.8|2412.3|2414.9|2412.3|2413.2|2410.9|1
1768500750000|2026-01-15 18:12:30|2413.9|2412.4|2413.8|2412.3|2414.7|2413.2|2413.8|2412.3|1
1768500760000|2026-01-15 18:12:40|2413.7|2412.2|2414.3|2412.8|2415.8|2413.4|2413.6|2411.2|5
1768500770000|2026-01-15 18:12:50|2414.4|2412.9|2412.9|2411.4|2414.6|2413.1|2412.4|2410.9|3
1768500780000|2026-01-15 18:13:00|2412.8|2411.3|2413.5|2412|2414.8|2412|2412.7|2410.2|3
1768500790000|2026-01-15 18:13:10|2413.4|2411.9|2413.5|2412|2414.6|2412|2413.3|2410.6|1
1768500800000|2026-01-15 18:13:20|2413.4|2411.9|2413.7|2412.2|2414.2|2412.2|2413|2410.2|4
1768500810000|2026-01-15 18:13:30|2414.7|2410.7|2415.5|2414|2417.2|2414.1|2413.4|2410.6|35
1768500820000|2026-01-15 18:13:40|2415.4|2413.9|2415.5|2414|2417|2414.2|2414.8|2412.2|2
1768500830000|2026-01-15 18:13:50|2415.7|2414.2|2415|2413.5|2416.2|2414.2|2414.7|2412.1|8
1768500840000|2026-01-15 18:14:00|2415.5|2414|2415.2|2413.7|2416.4|2414.2|2415.1|2412.4|5
1768500850000|2026-01-15 18:14:10|2415.4|2413.9|2413.2|2411.7|2415.4|2413.9|2413.2|2410.8|5
1768500860000|2026-01-15 18:14:20|2412.9|2411.4|2413.2|2411.7|2414.2|2411.7|2412.8|2410.2|1
1768500870000|2026-01-15 18:14:30|2413|2411.5|2415.4|2411.4|2416|2412.8|2412.8|2410|5
1768500880000|2026-01-15 18:14:40|2414.1|2412.6|2416.2|2412.2|2416.2|2412.9|2414|2411.5|1
1768500890000|2026-01-15 18:14:50|2416.1|2412.1|2416|2412|2416.2|2413.4|2414.7|2411.9|0
1768500900000|2026-01-15 18:15:00|2414.8|2413.3|2415.5|2414|2416.5|2414|2414.8|2412|1
1768500910000|2026-01-15 18:15:10|2415.4|2413.9|2415.4|2413.9|2416.5|2414.1|2415|2412.4|1
1768500920000|2026-01-15 18:15:20|2416.8|2415.3|2416.5|2415|2417.8|2415.3|2415.9|2413.2|4
1768500930000|2026-01-15 18:15:30|2417.6|2413.6|2416.8|2415.3|2417.6|2415.4|2416.4|2413.6|0
1768500940000|2026-01-15 18:15:40|2416.7|2415.2|2416.8|2415.3|2417|2415.5|2416.7|2415.2|0
1768500950000|2026-01-15 18:15:50|2416.9|2415.4|2417|2415.5|2418.8|2415.7|2416.7|2414.3|3
1768500960000|2026-01-15 18:16:00|2417.1|2415.6|2417.8|2413.8|2418.1|2415.9|2416.7|2413.8|1
1768500970000|2026-01-15 18:16:10|2417.9|2413.9|2414.9|2413.4|2418.2|2415.6|2414.9|2411.7|8
1768500980000|2026-01-15 18:16:20|2416.4|2412.4|2415.6|2414.1|2417|2414.5|2415.4|2412.4|1
1768500990000|2026-01-15 18:16:30|2415.4|2413.9|2416.8|2412.8|2416.8|2414.2|2414.9|2412.1|2
1768501000000|2026-01-15 18:16:40|2415.5|2414|2415|2413.5|2415.5|2414|2415|2413.5|1
1768501010000|2026-01-15 18:16:50|2415.1|2413.6|2416.1|2414.6|2417.1|2414.6|2415.1|2412.7|4
1768501020000|2026-01-15 18:17:00|2416|2414.5|2415.7|2414.2|2417.2|2414.6|2415.6|2413.2|0
1768501030000|2026-01-15 18:17:10|2417|2413|2415.2|2413.7|2417.2|2414.6|2415.1|2413|0
1768501040000|2026-01-15 18:17:20|2415.3|2413.8|2416.1|2414.6|2417.2|2414.7|2415.2|2413.2|2
1768501050000|2026-01-15 18:17:30|2416.2|2414.7|2416.7|2415.2|2417.8|2415.2|2416|2413.8|1
1768501060000|2026-01-15 18:17:40|2416.6|2415.1|2416.9|2415.4|2418.2|2415.7|2416.5|2414|2
1768501070000|2026-01-15 18:17:50|2417|2415.5|2416.6|2415.1|2418|2415.5|2416.6|2414|2
1768501080000|2026-01-15 18:18:00|2416.5|2415|2418.1|2414.1|2418.1|2415.1|2415.6|2412.8|2
1768501090000|2026-01-15 18:18:10|2417.9|2413.9|2415.9|2414.4|2418.2|2415.6|2415.9|2413.2|0
1768501100000|2026-01-15 18:18:20|2417.2|2413.2|2416.6|2415.1|2417.2|2415.4|2416|2413.2|4
1768501110000|2026-01-15 18:18:30|2418.1|2414.1|2417.3|2415.8|2418.1|2416|2417|2414|5
1768501120000|2026-01-15 18:18:40|2417.2|2415.7|2417.2|2415.7|2417.3|2415.8|2417.2|2415.7|0
1768501130000|2026-01-15 18:18:50|2418.8|2414.8|2417.9|2416.4|2419.7|2417.2|2417.5|2414.8|3
1768501140000|2026-01-15 18:19:00|2418|2416.5|2417.9|2416.4|2418.1|2416.6|2417.9|2416.4|1
1768501150000|2026-01-15 18:19:10|2418.1|2416.6|2417.8|2416.3|2418.1|2416.6|2417.8|2416.3|1
1768501160000|2026-01-15 18:19:20|2416.7|2415.2|2416.7|2415.2|2416.8|2415.3|2416.3|2414.8|4
1768501170000|2026-01-15 18:19:30|2416.6|2415.1|2415.8|2414.3|2416.7|2415.2|2415.8|2414.3|0
1768501180000|2026-01-15 18:19:40|2416|2414.5|2416.5|2415|2417.6|2415.1|2415.9|2413.3|1
1768501190000|2026-01-15 18:19:50|2416.4|2414.9|2416.2|2414.7|2416.6|2415.1|2416.1|2414.6|0
1768501200000|2026-01-15 18:20:00|2416.9|2415.4|2417.8|2413.8|2417.8|2415.4|2415.9|2413.2|1
1768501210000|2026-01-15 18:20:10|2416.5|2415|2416.8|2415.3|2417.8|2415.3|2416.3|2413.5|2
1768501220000|2026-01-15 18:20:20|2416.6|2415.1|2416.5|2415|2417.5|2415.1|2415.9|2413.3|4
1768501230000|2026-01-15 18:20:30|2416.4|2414.9|2416.2|2414.7|2417.5|2414.9|2415.9|2413.4|1
1768501240000|2026-01-15 18:20:40|2416.3|2414.8|2419.4|2415.4|2419.4|2415.8|2416.3|2413.4|2
1768501250000|2026-01-15 18:20:50|2418.2|2416.7|2419|2415|2419.1|2416.9|2417.4|2415|5
1768501260000|2026-01-15 18:21:00|2417.8|2416.3|2417.6|2416.1|2419.2|2416.7|2417.4|2414.9|2
1768501270000|2026-01-15 18:21:10|2418.9|2414.9|2419.7|2415.7|2419.7|2416.8|2417.6|2414.9|2
1768501280000|2026-01-15 18:21:20|2418.3|2416.8|2418.1|2416.6|2419.8|2416.8|2418.1|2415.4|1
1768501290000|2026-01-15 18:21:30|2418.2|2416.7|2418.6|2417.1|2419.6|2417.1|2418.1|2415.3|2
1768501300000|2026-01-15 18:21:40|2418.5|2417|2418.1|2416.6|2419.5|2417.1|2417.9|2415.2|0
1768501310000|2026-01-15 18:21:50|2418.2|2416.7|2418.2|2416.7|2418.4|2416.9|2418.2|2416.7|0
1768501320000|2026-01-15 18:22:00|2419|2415|2417.5|2416|2419|2416.1|2417.5|2415|0
1768501330000|2026-01-15 18:22:10|2417.6|2416.1|2420|2418.5|2420.2|2418.7|2417.5|2416|10
1768501340000|2026-01-15 18:22:20|2420.1|2418.6|2420.7|2419.2|2421.2|2419.3|2419.9|2417.1|4
1768501350000|2026-01-15 18:22:30|2420.4|2418.9|2421.2|2419.7|2421.3|2419.8|2420.4|2418.9|12
1768501360000|2026-01-15 18:22:40|2421.1|2419.6|2419.5|2418|2421.1|2419.6|2419.5|2416.9|2
1768501370000|2026-01-15 18:22:50|2421|2417|2419.6|2418.1|2421.9|2419.1|2419.2|2416.9|2
1768501380000|2026-01-15 18:23:00|2419.7|2418.2|2418.2|2416.7|2419.7|2418.2|2417.9|2416.4|7
1768501390000|2026-01-15 18:23:10|2418.4|2416.9|2420.8|2416.8|2420.8|2417.4|2418.1|2415.5|3
1768501400000|2026-01-15 18:23:20|2419.6|2418.1|2420.3|2418.8|2420.3|2418.8|2419.5|2418|2
1768501410000|2026-01-15 18:23:30|2420.5|2419|2421.1|2419.6|2421.2|2419.7|2420.4|2418.9|1
1768501420000|2026-01-15 18:23:40|2421.2|2419.7|2421.4|2419.9|2421.4|2419.9|2421.1|2419.6|0
1768501430000|2026-01-15 18:23:50|2421.8|2420.3|2421.4|2419.9|2421.8|2420.3|2421.3|2419.8|12
1768501440000|2026-01-15 18:24:00|2421.3|2419.8|2420.1|2418.6|2421.3|2419.8|2418.6|2417.1|15
1768501450000|2026-01-15 18:24:10|2420.6|2419.1|2421.1|2419.6|2421.9|2419.6|2420|2417.9|1
1768501460000|2026-01-15 18:24:20|2421.2|2419.7|2420.9|2419.4|2422.5|2420.1|2420.7|2418.3|6
1768501470000|2026-01-15 18:24:30|2420.8|2419.3|2420.7|2419.2|2420.8|2419.3|2420.5|2419|4
1768501480000|2026-01-15 18:24:40|2420.6|2419.1|2420.6|2419.1|2420.7|2419.2|2420.5|2419|3
1768501490000|2026-01-15 18:24:50|2420.5|2419|2421.5|2420|2422|2420.5|2420.5|2419|3
1768501500000|2026-01-15 18:25:00|2421.6|2420.1|2423.4|2421.9|2423.7|2422.2|2421.3|2419.8|9
1768501510000|2026-01-15 18:25:10|2423|2421.5|2422.8|2421.3|2424.3|2421.9|2421.8|2420.3|2
1768501520000|2026-01-15 18:25:20|2423|2421.5|2423.1|2421.6|2423.1|2421.6|2422.5|2421|2
1768501530000|2026-01-15 18:25:30|2422.6|2421.1|2421.7|2420.2|2422.9|2421.4|2421.7|2420.2|8
1768501540000|2026-01-15 18:25:40|2423.2|2419.2|2423.1|2421.6|2424|2422.1|2421.3|2419.2|1
1768501550000|2026-01-15 18:25:50|2423.2|2421.7|2423.5|2422|2423.6|2422.1|2423.2|2421.7|0
1768501560000|2026-01-15 18:26:00|2423.6|2422.1|2423.6|2422.1|2424.2|2422.7|2423.5|2422|3
1768501570000|2026-01-15 18:26:10|2423.8|2422.3|2422.6|2421.1|2424.6|2423.1|2422.6|2420.1|11
1768501580000|2026-01-15 18:26:20|2422.9|2421.4|2423.9|2422.4|2424.8|2422.4|2422.9|2420.8|4
1768501590000|2026-01-15 18:26:30|2424.4|2422.9|2424.4|2422.9|2424.6|2423.1|2424.3|2422.8|1
1768501600000|2026-01-15 18:26:40|2424.7|2423.2|2424.7|2423.2|2424.7|2423.2|2424.3|2422.8|2
1768501610000|2026-01-15 18:26:50|2424.6|2423.1|2424.9|2423.4|2425|2423.5|2424.6|2423.1|0
1768501620000|2026-01-15 18:27:00|2424.8|2423.3|2425.4|2423.9|2425.8|2424.3|2424.7|2423.2|15
1768501630000|2026-01-15 18:27:10|2425.5|2424|2424.6|2423.1|2425.6|2424.1|2424.5|2423|2
1768501640000|2026-01-15 18:27:20|2424.5|2423|2425.6|2424.1|2426.7|2424.4|2424.5|2422.7|3
1768501650000|2026-01-15 18:27:30|2425.9|2424.4|2426|2424.5|2426|2424.5|2425.9|2424.4|2
1768501660000|2026-01-15 18:27:40|2425.9|2424.4|2425.9|2424.4|2426|2424.5|2425.9|2424.4|0
1768501670000|2026-01-15 18:27:50|2426|2424.5|2425.9|2424.4|2426|2424.5|2425.8|2424.3|2
1768501680000|2026-01-15 18:28:00|2425.8|2424.3|2427|2425.5|2427|2425.5|2425.5|2424|13
1768501690000|2026-01-15 18:28:10|2426.9|2425.4|2426|2424.5|2426.9|2425.4|2426|2424.5|8
1768501700000|2026-01-15 18:28:20|2425.8|2424.3|2426|2424.5|2426.2|2424.7|2425.8|2424.3|0
1768501710000|2026-01-15 18:28:30|2424|2422.5|2424.3|2422.8|2424.4|2422.9|2424|2422.5|1
1768501720000|2026-01-15 18:28:40|2424.4|2422.9|2424.9|2423.4|2425|2423.5|2424.1|2422.6|7
1768501730000|2026-01-15 18:28:50|2425|2423.5|2424.9|2423.4|2427|2424.1|2424.6|2421.9|3
1768501740000|2026-01-15 18:29:00|2424.8|2423.3|2425.9|2424.4|2426|2424.5|2424.5|2423|8
1768501750000|2026-01-15 18:29:10|2426|2424.5|2427|2425.5|2427.2|2425.7|2426|2424.5|0
1768501760000|2026-01-15 18:29:20|2427.1|2425.6|2427.8|2426.3|2427.9|2426.4|2427|2425.5|4
1768501770000|2026-01-15 18:29:30|2427.7|2426.2|2427.9|2426.4|2428.2|2426.7|2427.3|2425.8|3
1768501780000|2026-01-15 18:29:40|2428|2426.5|2428.7|2427.2|2428.8|2427.3|2427.7|2426.2|11
1768501790000|2026-01-15 18:29:50|2428.8|2427.3|2428.1|2426.6|2428.8|2427.3|2427.9|2426.4|11
1768501800000|2026-01-15 18:30:00|2427.7|2426.2|2428.1|2426.6|2428.8|2426.8|2427.2|2424.8|4
1768501810000|2026-01-15 18:30:10|2427.6|2426.1|2427|2425.5|2428.1|2426.6|2426.9|2425.4|9
1768501820000|2026-01-15 18:30:20|2428.1|2426.6|2427.9|2426.4|2428.5|2427|2427.9|2426.4|1
1768501830000|2026-01-15 18:30:30|2428|2426.5|2428.2|2426.7|2428.4|2426.9|2428|2426.5|2
1768501840000|2026-01-15 18:30:40|2428.4|2426.9|2428.2|2426.7|2428.6|2427.1|2428.2|2426.7|0
1768501850000|2026-01-15 18:30:50|2427.9|2426.4|2428.8|2427.3|2429.1|2427.6|2427.9|2426.4|8
1768501860000|2026-01-15 18:31:00|2428.9|2427.4|2430.2|2428.7|2430.3|2428.8|2428.4|2426.9|13
1768501870000|2026-01-15 18:31:10|2430.4|2428.9|2431.2|2429.7|2431.4|2429.9|2430.4|2428.9|14
1768501880000|2026-01-15 18:31:20|2430.9|2429.4|2430.6|2429.1|2430.9|2429.4|2430.6|2429.1|1
1768501890000|2026-01-15 18:31:30|2430.7|2429.2|2430.8|2429.3|2431|2429.5|2430.7|2429.2|1
1768501900000|2026-01-15 18:31:40|2430.7|2429.2|2429.3|2427.8|2431|2429.5|2429.3|2427.8|4
1768501910000|2026-01-15 18:31:50|2429.4|2427.9|2428.9|2427.4|2429.6|2428.1|2428.8|2427.3|6
1768501920000|2026-01-15 18:32:00|2429|2427.5|2429.5|2428|2430|2428.5|2428.9|2427.4|8
1768501930000|2026-01-15 18:32:10|2429.7|2428.2|2429|2427.5|2429.7|2428.2|2429|2427.5|5
1768501940000|2026-01-15 18:32:20|2429.1|2427.6|2429.7|2428.2|2429.7|2428.2|2429.1|2427.6|0
1768501950000|2026-01-15 18:32:30|2429.6|2428.1|2429.5|2428|2429.6|2428.1|2429.5|2428|0
1768501960000|2026-01-15 18:32:40|2429.4|2427.9|2427.6|2426.1|2429.4|2427.9|2427.2|2425.7|10
1768501970000|2026-01-15 18:32:50|2427.5|2426|2428.9|2427.4|2429|2427.5|2427.4|2425.9|1
1768501980000|2026-01-15 18:33:00|2429|2427.5|2428.1|2426.6|2429|2427.5|2427.5|2426|6
1768501990000|2026-01-15 18:33:10|2428|2426.5|2428.7|2427.2|2428.7|2427.2|2427.8|2426.3|0
1768502000000|2026-01-15 18:33:20|2428.6|2427.1|2428.4|2426.9|2428.6|2427.1|2428.4|2426.9|0
1768502010000|2026-01-15 18:33:30|2428.6|2427.1|2428.9|2427.4|2429.2|2427.7|2428.5|2427|8
1768502020000|2026-01-15 18:33:40|2429|2427.5|2430.1|2428.6|2430.2|2428.7|2429|2427.5|7
1768502030000|2026-01-15 18:33:50|2430.2|2428.7|2430.1|2428.6|2430.3|2428.8|2430.1|2428.6|1
1768502040000|2026-01-15 18:34:00|2430.2|2428.7|2430|2428.5|2430.4|2428.9|2429.7|2428.2|3
1768502050000|2026-01-15 18:34:10|2430.1|2428.6|2429.3|2427.8|2431.2|2428.8|2429.3|2427.2|10
1768502060000|2026-01-15 18:34:20|2429.4|2427.9|2429|2427.5|2429.5|2428|2429|2427.5|3
1768502070000|2026-01-15 18:34:30|2429.1|2427.6|2429.7|2428.2|2429.7|2428.2|2428.9|2427.4|2
1768502080000|2026-01-15 18:34:40|2429.9|2428.4|2429.7|2428.2|2429.9|2428.4|2429.6|2428.1|0
1768502090000|2026-01-15 18:34:50|2429.8|2428.3|2430|2428.5|2430.3|2428.8|2429.7|2428.2|0
1768502100000|2026-01-15 18:35:00|2430.1|2428.6|2431.2|2429.7|2431.6|2430.1|2430|2428.5|2
1768502110000|2026-01-15 18:35:10|2430.8|2429.3|2431|2429.5|2431.1|2429.6|2430.8|2429.3|0
1768502120000|2026-01-15 18:35:20|2430.9|2429.4|2430.8|2429.3|2430.9|2429.4|2430.8|2429.3|0
1768502130000|2026-01-15 18:35:30|2431|2429.5|2430.7|2429.2|2431.3|2429.8|2430.6|2429.1|4
1768502140000|2026-01-15 18:35:40|2430.6|2429.1|2429.6|2428.1|2431.4|2429.1|2429.6|2427.4|3
1768502150000|2026-01-15 18:35:50|2430|2428.5|2431|2429.5|2431.6|2430.1|2429.9|2428.4|5
1768502160000|2026-01-15 18:36:00|2431.1|2429.6|2431.4|2429.9|2431.8|2430.3|2431.1|2429.6|17
1768502170000|2026-01-15 18:36:10|2431.3|2429.8|2430.9|2429.4|2431.5|2430|2430.9|2429.4|3
1768502180000|2026-01-15 18:36:20|2431.2|2429.7|2431.2|2429.7|2431.3|2429.8|2430.9|2429.4|6
1768502190000|2026-01-15 18:36:30|2431.1|2429.6|2431.8|2430.3|2432.2|2430.7|2431.1|2429.6|3
1768502200000|2026-01-15 18:36:40|2431.9|2430.4|2434.9|2433.4|2434.9|2433.4|2431.9|2430.4|9
1768502210000|2026-01-15 18:36:50|2435|2433.5|2435.7|2434.2|2436.2|2434.7|2435|2433.5|12
1768502220000|2026-01-15 18:37:00|2435.6|2434.1|2434.3|2432.8|2435.8|2434.3|2434.3|2432.8|9
1768502230000|2026-01-15 18:37:10|2434.2|2432.7|2434.1|2432.6|2434.2|2432.7|2434.1|2432.6|7
1768502240000|2026-01-15 18:37:20|2434.2|2432.7|2435.5|2434|2435.5|2434|2434.2|2432.7|6
1768502250000|2026-01-15 18:37:30|2435.4|2433.9|2435.5|2434|2435.7|2434.2|2435.3|2433.8|1
1768502260000|2026-01-15 18:37:40|2435.3|2433.8|2435.4|2433.9|2435.4|2433.9|2435.2|2433.7|2
1768502270000|2026-01-15 18:37:50|2435.3|2433.8|2435.3|2433.8|2435.3|2433.8|2435|2433.5|1
1768502280000|2026-01-15 18:38:00|2435.2|2433.7|2434.9|2433.4|2435.2|2433.7|2434.9|2433.4|0
1768502290000|2026-01-15 18:38:10|2435|2433.5|2435|2433.5|2435.2|2433.7|2434.9|2433.4|3
1768502300000|2026-01-15 18:38:20|2435.1|2433.6|2435.2|2433.7|2435.5|2434|2435|2433.5|1
1768502310000|2026-01-15 18:38:30|2435.1|2433.6|2434.2|2432.7|2435.1|2433.6|2434.2|2432.7|3
1768502320000|2026-01-15 18:38:40|2434.7|2433.2|2436.6|2435.1|2436.6|2435.1|2434.3|2432.8|11
1768502330000|2026-01-15 18:38:50|2436.5|2435|2436.5|2435|2436.6|2435.1|2436.5|2435|0
1768502340000|2026-01-15 18:39:00|2436.3|2434.8|2436.2|2434.7|2436.8|2435.3|2436.2|2434.7|14
1768502350000|2026-01-15 18:39:10|2435.2|2433.7|2435.8|2434.3|2435.8|2434.3|2434.8|2433.3|7
1768502360000|2026-01-15 18:39:20|2436|2434.5|2437|2435.5|2437|2435.5|2435.9|2434.4|11
1768502370000|2026-01-15 18:39:30|2436.9|2435.4|2436.3|2434.8|2436.9|2435.4|2436|2434.5|4
1768502380000|2026-01-15 18:39:40|2436.5|2435|2436.2|2434.7|2436.5|2435|2436.2|2434.7|0
1768502390000|2026-01-15 18:39:50|2435.8|2434.3|2436.2|2434.7|2436.2|2434.7|2435.8|2434.3|13
1768502400000|2026-01-15 18:40:00|2436.1|2434.6|2436|2434.5|2436.1|2434.6|2435.7|2434.2|1
1768502410000|2026-01-15 18:40:10|2435.5|2434|2435.2|2433.7|2435.5|2434|2435.2|2433.7|4
1768502420000|2026-01-15 18:40:20|2435.1|2433.6|2433.8|2432.3|2435.1|2433.6|2432.5|2431|12
1768502430000|2026-01-15 18:40:30|2433.7|2432.2|2434.2|2432.7|2434.7|2433.2|2433.3|2431.8|1
1768502440000|2026-01-15 18:40:40|2434.3|2432.8|2435|2433.5|2435|2433.5|2433.9|2432.4|6
1768502450000|2026-01-15 18:40:50|2434.9|2433.4|2434.1|2432.6|2435.2|2433.7|2434.1|2432.6|30
1768502460000|2026-01-15 18:41:00|2434.2|2432.7|2433.8|2432.3|2434.5|2433|2433.5|2432|7
1768502470000|2026-01-15 18:41:10|2433.9|2432.4|2435.1|2433.6|2435.1|2433.6|2433.8|2432.3|2
1768502480000|2026-01-15 18:41:20|2435.2|2433.7|2435|2433.5|2435.3|2433.8|2435|2433.5|2
1768502490000|2026-01-15 18:41:30|2435.1|2433.6|2436.1|2434.6|2436.3|2434.8|2435.1|2433.6|1
1768502500000|2026-01-15 18:41:40|2436|2434.5|2436.1|2434.6|2436.4|2434.9|2435.9|2434.4|0
1768502510000|2026-01-15 18:41:50|2436|2434.5|2435.7|2434.2|2436.1|2434.6|2435.6|2434.1|3
1768502520000|2026-01-15 18:42:00|2435.8|2434.3|2436|2434.5|2436.2|2434.7|2433.5|2432|45
1768502530000|2026-01-15 18:42:10|2436.1|2434.6|2436.1|2434.6|2436.2|2434.7|2436.1|2434.6|0
1768502540000|2026-01-15 18:42:20|2436.2|2434.7|2436.6|2435.1|2436.6|2435.1|2436.1|2434.6|5
1768502550000|2026-01-15 18:42:30|2436.8|2435.3|2439|2437.5|2439.2|2437.7|2436.7|2435.2|13
1768502560000|2026-01-15 18:42:40|2439.1|2437.6|2439.4|2437.9|2439.4|2437.9|2438.9|2437.4|2
1768502570000|2026-01-15 18:42:50|2439.5|2438|2441.7|2440.2|2442.3|2440.8|2439.4|2437.9|19
1768502580000|2026-01-15 18:43:00|2441.8|2440.3|2442.7|2441.2|2442.7|2441.2|2440.9|2439.4|9
1768502590000|2026-01-15 18:43:10|2444.5|2440.5|2442|2440.5|2444.5|2441.5|2442|2440.5|5
1768502600000|2026-01-15 18:43:20|2441.9|2440.4|2441.4|2439.9|2441.9|2440.4|2441.2|2439.7|5
1768502610000|2026-01-15 18:43:30|2441.2|2439.7|2442.3|2440.8|2443|2441.5|2440.7|2439.2|69
1768502620000|2026-01-15 18:43:40|2442.2|2440.7|2442.3|2440.8|2442.3|2440.8|2441.4|2439.9|8
1768502630000|2026-01-15 18:43:50|2442.4|2440.9|2442.2|2440.7|2442.4|2440.9|2442.2|2440.7|1
1768502640000|2026-01-15 18:44:00|2441.7|2440.2|2440.5|2439|2441.7|2440.2|2440.4|2438.9|7
1768502650000|2026-01-15 18:44:10|2440.6|2439.1|2440.6|2439.1|2440.8|2439.3|2439.8|2438.3|10
1768502660000|2026-01-15 18:44:20|2440.7|2439.2|2441.5|2440|2441.5|2440|2440.6|2439.1|3
1768502670000|2026-01-15 18:44:30|2440.7|2439.2|2440.9|2439.4|2440.9|2439.4|2440.3|2438.8|4
1768502680000|2026-01-15 18:44:40|2440.8|2439.3|2441.6|2440.1|2441.6|2440.1|2440.5|2439|2
1768502690000|2026-01-15 18:44:50|2442.2|2440.7|2441.2|2439.7|2442.2|2440.7|2440.4|2438.9|6
1768502700000|2026-01-15 18:45:00|2441.3|2439.8|2441.6|2440.1|2441.7|2440.2|2441|2439.5|2
1768502710000|2026-01-15 18:45:10|2441.7|2440.2|2442.1|2440.6|2442.1|2440.6|2441.1|2439.6|6
1768502720000|2026-01-15 18:45:20|2442.2|2440.7|2442.3|2440.8|2442.3|2440.8|2441.5|2440|9
1768502730000|2026-01-15 18:45:30|2442.4|2440.9|2442.3|2440.8|2442.4|2440.9|2442.3|2440.8|4
1768502740000|2026-01-15 18:45:40|2442.2|2440.7|2442.8|2441.3|2442.8|2441.3|2442.2|2440.7|3
1768502750000|2026-01-15 18:45:50|2442.9|2441.4|2443.1|2441.6|2443.1|2441.6|2442.3|2440.8|3
1768502760000|2026-01-15 18:46:00|2443.2|2441.7|2442.1|2440.6|2443.2|2441.7|2442.1|2440.6|7
1768502770000|2026-01-15 18:46:10|2442.2|2440.7|2442.1|2440.6|2442.4|2440.9|2442.1|2440.6|2
1768502780000|2026-01-15 18:46:20|2442.2|2440.7|2442|2440.5|2442.3|2440.8|2442|2440.5|2
1768502790000|2026-01-15 18:46:30|2441.9|2440.4|2441.8|2440.3|2441.9|2440.4|2441.7|2440.2|1
1768502800000|2026-01-15 18:46:40|2441.7|2440.2|2441.4|2439.9|2441.7|2440.2|2441.1|2439.6|4
1768502810000|2026-01-15 18:46:50|2441.7|2440.2|2440.8|2439.3|2441.8|2440.3|2439.3|2437.8|32
1768502820000|2026-01-15 18:47:00|2440.9|2439.4|2440.7|2439.2|2440.9|2439.4|2440|2438.5|3
1768502830000|2026-01-15 18:47:10|2440.8|2439.3|2440.9|2439.4|2441.2|2439.7|2440.6|2439.1|7
1768502840000|2026-01-15 18:47:20|2441.2|2439.7|2441.9|2440.4|2442|2440.5|2441.1|2439.6|3
1768502850000|2026-01-15 18:47:30|2441.8|2440.3|2442.8|2441.3|2442.9|2441.4|2441.8|2440.3|1
1768502860000|2026-01-15 18:47:40|2442.9|2441.4|2443.9|2442.4|2444.3|2442.8|2442.8|2441.3|9
1768502870000|2026-01-15 18:47:50|2444.1|2442.6|2443.1|2441.6|2444.4|2442.9|2442.5|2441|29
1768502880000|2026-01-15 18:48:00|2443.2|2441.7|2445.1|2443.6|2445.1|2443.6|2443.2|2441.7|11
1768502890000|2026-01-15 18:48:10|2445.3|2443.8|2443.7|2442.2|2445.3|2443.8|2443.7|2442.2|4
1768502900000|2026-01-15 18:48:20|2443.9|2442.4|2444.1|2442.6|2444.1|2442.6|2442.9|2441.4|14
1768502910000|2026-01-15 18:48:30|2443.9|2442.4|2443.3|2441.8|2444|2442.5|2443.3|2441.8|1
1768502920000|2026-01-15 18:48:40|2443.4|2441.9|2443.2|2441.7|2443.4|2441.9|2443.2|2441.7|0
1768502930000|2026-01-15 18:48:50|2443.4|2441.9|2444.1|2442.6|2444.2|2442.7|2443.4|2441.9|1
1768502940000|2026-01-15 18:49:00|2444.3|2442.8|2443.1|2441.6|2444.3|2442.8|2443.1|2441.6|1
1768502950000|2026-01-15 18:49:10|2441.8|2440.3|2441.5|2440|2441.8|2440.3|2441.5|2440|5
1768502960000|2026-01-15 18:49:20|2442.1|2440.6|2442.4|2440.9|2442.4|2440.9|2442|2440.5|3
1768502970000|2026-01-15 18:49:30|2442.3|2440.8|2442.7|2441.2|2442.9|2441.4|2442.1|2440.6|1
1768502980000|2026-01-15 18:49:40|2442.6|2441.1|2441.5|2440|2442.7|2441.2|2441.5|2440|15
1768502990000|2026-01-15 18:49:50|2441.9|2440.4|2442.3|2440.8|2442.5|2441|2441.8|2440.3|1
1768503000000|2026-01-15 18:50:00|2442.4|2440.9|2442.1|2440.6|2442.5|2441|2441.7|2440.2|3
1768503010000|2026-01-15 18:50:10|2442|2440.5|2441.9|2440.4|2442.1|2440.6|2441.9|2440.4|1
1768503020000|2026-01-15 18:50:20|2442|2440.5|2439.5|2438|2442|2440.5|2438.5|2437|8
1768503030000|2026-01-15 18:50:30|2440|2438.5|2439.9|2438.4|2440.1|2438.6|2439.9|2438.4|2
1768503040000|2026-01-15 18:50:40|2438.4|2436.9|2437.8|2436.3|2438.6|2437.1|2437.2|2435.7|13
1768503050000|2026-01-15 18:50:50|2436.4|2434.9|2436.1|2434.6|2436.6|2435.1|2435.8|2434.3|13
1768503060000|2026-01-15 18:51:00|2435.8|2434.3|2435.4|2433.9|2436.9|2434.9|2435.1|2432.9|6
1768503070000|2026-01-15 18:51:10|2435.5|2434|2436.7|2435.2|2436.8|2435.3|2435.3|2433.8|2
1768503080000|2026-01-15 18:51:20|2436.6|2435.1|2437.3|2435.8|2437.3|2435.8|2436.1|2434.6|3
1768503090000|2026-01-15 18:51:30|2437.4|2435.9|2439|2435|2439.1|2436.7|2436.4|2434.9|7
1768503100000|2026-01-15 18:51:40|2437.7|2436.2|2437.5|2436|2437.7|2436.2|2435.5|2432.7|12
1768503110000|2026-01-15 18:51:50|2437.3|2435.8|2437.9|2436.4|2439.2|2436.9|2437.3|2435.1|1
1768503120000|2026-01-15 18:52:00|2438|2436.5|2436.4|2434.9|2438.1|2436.6|2436.4|2434|30
1768503130000|2026-01-15 18:52:10|2437.5|2433.5|2435.9|2434.4|2437.5|2435.2|2435.8|2433.5|8
1768503140000|2026-01-15 18:52:20|2436|2434.5|2436.3|2434.8|2436.5|2435|2435.7|2434.2|4
1768503150000|2026-01-15 18:52:30|2436.5|2435|2435.8|2434.3|2436.5|2435|2435.6|2434.1|1
1768503160000|2026-01-15 18:52:40|2435.9|2434.4|2435.4|2433.9|2435.9|2434.4|2435.4|2433.9|0
1768503170000|2026-01-15 18:52:50|2435.3|2433.8|2435.2|2433.7|2435.4|2433.9|2435.1|2433.6|3
1768503180000|2026-01-15 18:53:00|2434.9|2433.4|2435.1|2433.6|2435.6|2434.1|2434.8|2433.3|5
1768503190000|2026-01-15 18:53:10|2434.8|2433.3|2434.1|2430.1|2434.9|2433.4|2432.9|2430.1|4
1768503200000|2026-01-15 18:53:20|2432.9|2431.4|2433.8|2429.8|2434|2431.4|2432|2428.4|1
1768503210000|2026-01-15 18:53:30|2432.6|2431.1|2432.8|2431.3|2433.6|2431.6|2432.6|2429.6|1
1768503220000|2026-01-15 18:53:40|2432.9|2431.4|2433.6|2432.1|2435.2|2432.3|2432.9|2430.7|2
1768503230000|2026-01-15 18:53:50|2433.5|2432|2433.2|2431.7|2433.5|2432|2433.1|2431.6|0
1768503240000|2026-01-15 18:54:00|2433.3|2431.8|2433.1|2431.6|2433.3|2431.8|2433|2431.5|0
1768503250000|2026-01-15 18:54:10|2433.4|2431.9|2435.1|2431.1|2435.1|2432.6|2433.4|2431.1|1
1768503260000|2026-01-15 18:54:20|2433.8|2432.3|2433.3|2431.8|2433.8|2432.3|2433.1|2431.6|1
1768503270000|2026-01-15 18:54:30|2433.4|2431.9|2433.8|2432.3|2433.9|2432.4|2433.1|2431.6|3
1768503280000|2026-01-15 18:54:40|2433.9|2432.4|2433.7|2432.2|2434|2432.5|2433.6|2432.1|0
1768503290000|2026-01-15 18:54:50|2433.6|2432.1|2433.1|2431.6|2433.7|2432.2|2432.9|2431.4|3
1768503300000|2026-01-15 18:55:00|2432.7|2431.2|2432.5|2431|2432.8|2431.3|2431.9|2430.4|6
1768503310000|2026-01-15 18:55:10|2432.7|2431.2|2433.7|2432.2|2433.7|2432.2|2432.5|2431|6
1768503320000|2026-01-15 18:55:20|2433.6|2432.1|2434.2|2432.7|2434.2|2432.7|2433.5|2432|0
1768503330000|2026-01-15 18:55:30|2434.1|2432.6|2434.7|2433.2|2434.8|2433.3|2434.1|2432.6|10
1768503340000|2026-01-15 18:55:40|2434.6|2433.1|2434.3|2432.8|2434.8|2433.3|2434.3|2432.8|0
1768503350000|2026-01-15 18:55:50|2433.6|2432.1|2433.9|2432.4|2434.3|2432.8|2433.6|2432.1|3
1768503360000|2026-01-15 18:56:00|2434.5|2433|2436.3|2434.8|2436.4|2434.9|2434.1|2432.6|5
1768503370000|2026-01-15 18:56:10|2436.1|2434.6|2435.3|2433.8|2436.1|2434.6|2434.3|2431.5|3
1768503380000|2026-01-15 18:56:20|2435.4|2433.9|2435.1|2433.6|2435.4|2433.9|2433.9|2432.4|11
1768503390000|2026-01-15 18:56:30|2435.2|2433.7|2434.8|2433.3|2436.2|2434.7|2434.7|2433.2|8
1768503400000|2026-01-15 18:56:40|2436.3|2432.3|2433.6|2432.1|2436.3|2433.5|2433.6|2432.1|2
1768503410000|2026-01-15 18:56:50|2433.3|2431.8|2433.6|2432.1|2435|2432.5|2433.3|2430.9|1
1768503420000|2026-01-15 18:57:00|2433.7|2432.2|2433.9|2432.4|2434|2432.5|2433.7|2432.2|1
1768503430000|2026-01-15 18:57:10|2434.1|2432.6|2433.4|2431.9|2434.1|2432.6|2433.4|2431.9|3
1768503440000|2026-01-15 18:57:20|2433.2|2431.7|2433.8|2432.3|2433.8|2432.3|2432.7|2431.2|4
1768503450000|2026-01-15 18:57:30|2433.9|2432.4|2433.6|2432.1|2434.1|2432.6|2433.5|2432|0
1768503460000|2026-01-15 18:57:40|2433.8|2432.3|2433.2|2431.7|2433.8|2432.3|2433.2|2431.7|0
1768503470000|2026-01-15 18:57:50|2433.1|2431.6|2433.9|2432.4|2433.9|2432.4|2433.1|2431.6|0
1768503480000|2026-01-15 18:58:00|2434|2432.5|2433.9|2432.4|2434|2432.5|2433.9|2432.4|0
1768503500000|2026-01-15 18:58:20|2434.4|2432.9|2434.9|2433.4|2435.2|2433.7|2434.4|2432.9|3
1768503510000|2026-01-15 18:58:30|2435.2|2433.7|2435.3|2433.8|2435.6|2434.1|2434.8|2433.3|0
1768503520000|2026-01-15 18:58:40|2435.5|2434|2436.9|2435.4|2437.2|2435.4|2435.5|2433.2|2
1768503530000|2026-01-15 18:58:50|2437|2435.5|2436.3|2434.8|2438.1|2435.6|2436.3|2434.1|0
1768503540000|2026-01-15 18:59:00|2436.4|2434.9|2436.3|2434.8|2436.4|2434.9|2436.3|2434.8|1
1768503550000|2026-01-15 18:59:10|2436.5|2435|2436.9|2435.4|2436.9|2435.4|2436.2|2434.7|2
1768503560000|2026-01-15 18:59:20|2436.4|2434.9|2436.1|2434.6|2436.6|2435.1|2436.1|2434.6|2
1768503570000|2026-01-15 18:59:30|2435.5|2434|2435.5|2434|2435.5|2434|2435.2|2433.7|5
1768503580000|2026-01-15 18:59:40|2435.4|2433.9|2435.9|2434.4|2435.9|2434.4|2435.4|2433.9|0
1768503590000|2026-01-15 18:59:50|2436|2434.5|2436.5|2435|2436.5|2435|2435.9|2434.4|1
1768503600000|2026-01-15 19:00:00|2436.6|2435.1|2436.3|2434.8|2436.6|2435.1|2435.7|2434.2|5
1768503610000|2026-01-15 19:00:10|2436.4|2434.9|2436.8|2435.3|2436.8|2435.3|2436.4|2434.9|2
1768503620000|2026-01-15 19:00:20|2436.9|2435.4|2437.1|2435.6|2437.2|2435.7|2436.8|2435.3|1
1768503630000|2026-01-15 19:00:30|2437.3|2435.8|2437.2|2435.7|2438|2436.5|2437.2|2435.7|1
1768503640000|2026-01-15 19:00:40|2437.3|2435.8|2437.5|2436|2437.6|2436.1|2437.2|2435.7|3
1768503650000|2026-01-15 19:00:50|2437.6|2436.1|2437.5|2436|2437.8|2436.3|2437.5|2436|0
1768503660000|2026-01-15 19:01:00|2437.6|2436.1|2438.2|2436.7|2438.2|2436.7|2437.1|2435.6|10
1768503670000|2026-01-15 19:01:10|2438.3|2436.8|2439.3|2437.8|2439.5|2438|2438.3|2436.8|3
1768503680000|2026-01-15 19:01:20|2439.5|2438|2440.5|2439|2440.7|2439.2|2439.5|2438|1
1768503690000|2026-01-15 19:01:30|2440.7|2439.2|2440.7|2439.2|2440.9|2439.4|2440.6|2439.1|0
1768503700000|2026-01-15 19:01:40|2440.6|2439.1|2441.1|2439.6|2441.1|2439.6|2440.6|2439.1|3
1768503710000|2026-01-15 19:01:50|2441|2439.5|2440.7|2439.2|2441.4|2439.9|2440.7|2439.2|6
1768503720000|2026-01-15 19:02:00|2440.6|2439.1|2439.6|2438.1|2440.6|2439.1|2439.6|2438.1|7
1768503730000|2026-01-15 19:02:10|2439.1|2437.6|2439.9|2438.4|2439.9|2438.4|2439.1|2437.6|6
1768503740000|2026-01-15 19:02:20|2439.3|2437.8|2439.9|2438.4|2439.9|2438.4|2439.3|2437.8|4
1768503750000|2026-01-15 19:02:30|2440|2438.5|2440.2|2438.7|2440.2|2438.7|2440|2438.5|0
1768503760000|2026-01-15 19:02:40|2440.1|2438.6|2440.3|2438.8|2440.3|2438.8|2440.1|2438.6|0
1768503770000|2026-01-15 19:02:50|2440.5|2439|2440.3|2438.8|2440.5|2439|2440.3|2438.8|1
1768503780000|2026-01-15 19:03:00|2440.7|2439.2|2442.5|2438.5|2442.5|2439.2|2440.7|2438|1
1768503790000|2026-01-15 19:03:10|2441|2439.5|2439.7|2438.2|2442|2439.7|2439.7|2437.9|2
1768503800000|2026-01-15 19:03:20|2439.8|2438.3|2440|2438.5|2440.6|2439.1|2439.8|2438.3|2
1768503810000|2026-01-15 19:03:30|2440.1|2438.6|2440.9|2439.4|2440.9|2439.4|2440|2438.5|3
1768503820000|2026-01-15 19:03:40|2441.6|2440.1|2441.7|2440.2|2442.5|2440.2|2441.1|2438.5|9
1768503830000|2026-01-15 19:03:50|2441.9|2440.4|2441.8|2440.3|2441.9|2440.4|2441.7|2440.2|2
1768503840000|2026-01-15 19:04:00|2441.9|2440.4|2442|2440.5|2442|2440.5|2441.8|2440.3|1
1768503850000|2026-01-15 19:04:10|2441.8|2440.3|2441.7|2440.2|2441.8|2440.3|2441.7|2440.2|1
1768503860000|2026-01-15 19:04:20|2441.8|2440.3|2441.8|2440.3|2441.8|2440.3|2441.8|2440.3|0
1768503870000|2026-01-15 19:04:30|2441.7|2440.2|2440.8|2439.3|2441.7|2440.2|2440.8|2439.3|6
1768503880000|2026-01-15 19:04:40|2441.4|2437.4|2440.3|2438.8|2442|2438.9|2439.9|2437.4|1
1768503890000|2026-01-15 19:04:50|2440.2|2438.7|2439.9|2438.4|2440.4|2438.9|2439.9|2438.4|1
1768503900000|2026-01-15 19:05:00|2439.8|2438.3|2439.4|2437.9|2439.8|2438.3|2439.2|2437.7|6
1768503910000|2026-01-15 19:05:10|2439.5|2438|2439.3|2437.8|2439.6|2438.1|2439.3|2437.8|2
1768503920000|2026-01-15 19:05:20|2439.2|2437.7|2437.4|2435.9|2439.3|2437.8|2437.3|2434.2|6
1768503930000|2026-01-15 19:05:30|2437.3|2435.8|2437.3|2435.8|2437.4|2435.9|2436.9|2435.4|2
1768503940000|2026-01-15 19:05:40|2437.4|2435.9|2438.3|2436.8|2438.3|2436.8|2437|2435.5|5
1768503950000|2026-01-15 19:05:50|2439.1|2435.1|2439.1|2437.6|2439.1|2437.6|2438.2|2435.1|4
1768503960000|2026-01-15 19:06:00|2439.2|2437.7|2441.8|2437.8|2441.8|2439.2|2439.1|2437.6|3
1768503970000|2026-01-15 19:06:10|2440.4|2438.9|2440.1|2438.6|2440.9|2439.4|2440|2438.5|2
1768503980000|2026-01-15 19:06:20|2440.2|2438.7|2440.4|2438.9|2440.4|2438.9|2440.2|2438.7|0
1768503990000|2026-01-15 19:06:30|2440.9|2439.4|2440.9|2439.4|2440.9|2439.4|2440.6|2439.1|1
1768504000000|2026-01-15 19:06:40|2440.2|2438.7|2440.3|2438.8|2440.3|2438.8|2440.1|2438.6|1
1768504010000|2026-01-15 19:06:50|2440.4|2438.9|2440.4|2438.9|2440.4|2438.9|2440.3|2438.8|0
1768504020000|2026-01-15 19:07:00|2440.3|2438.8|2440.9|2439.4|2440.9|2439.4|2440.3|2438.8|0
1768504030000|2026-01-15 19:07:10|2440.8|2439.3|2440.9|2439.4|2440.9|2439.4|2440.8|2439.3|0
1768504040000|2026-01-15 19:07:20|2440.5|2439|2440.1|2438.6|2440.5|2439|2440|2438.5|3
1768504050000|2026-01-15 19:07:30|2439.9|2438.4|2440.3|2438.8|2440.6|2439.1|2439.9|2438.4|0
1768504060000|2026-01-15 19:07:40|2440|2438.5|2440.7|2439.2|2440.9|2439.4|2439.9|2438.4|2
1768504070000|2026-01-15 19:07:50|2440.8|2439.3|2440.5|2439|2440.8|2439.3|2440.4|2438.9|3
1768504080000|2026-01-15 19:08:00|2440.6|2439.1|2440.4|2438.9|2441.6|2439.2|2440.4|2437.6|0
1768504090000|2026-01-15 19:08:10|2441.8|2437.8|2440.9|2439.4|2441.8|2439.5|2440.7|2437.8|0
1768504100000|2026-01-15 19:08:20|2441|2439.5|2440.7|2439.2|2441|2439.5|2440.7|2439.2|0
1768504110000|2026-01-15 19:08:30|2440.1|2438.6|2440.3|2438.8|2440.3|2438.8|2440.1|2438.6|7
1768504120000|2026-01-15 19:08:40|2440.1|2438.6|2440.1|2438.6|2440.4|2438.9|2440.1|2438.6|0
1768504130000|2026-01-15 19:08:50|2440|2438.5|2440.2|2438.7|2440.3|2438.8|2440|2438.5|0
1768504140000|2026-01-15 19:09:00|2440.3|2438.8|2442.4|2440.9|2442.5|2440.9|2439.9|2437.2|3
1768504150000|2026-01-15 19:09:10|2442.3|2440.8|2443.4|2439.4|2443.4|2440.8|2441.8|2439.1|0
1768504160000|2026-01-15 19:09:20|2443.2|2439.2|2443.6|2439.6|2443.6|2440.3|2441.8|2439.2|3
1768504170000|2026-01-15 19:09:30|2443.5|2439.5|2442.5|2441|2444|2441|2441.8|2439.4|3
1768504180000|2026-01-15 19:09:40|2443.8|2439.8|2443|2441.5|2444.1|2441.5|2442.2|2439.8|4
1768504190000|2026-01-15 19:09:50|2443.9|2439.9|2442.4|2440.9|2444.1|2441.4|2442.4|2439.6|2
1768504200000|2026-01-15 19:10:00|2443.6|2439.6|2442|2440.5|2444|2441.2|2442|2439.6|0
1768504210000|2026-01-15 19:10:10|2442.1|2440.6|2443.2|2441.7|2443.2|2441.7|2442|2440.5|7
1768504220000|2026-01-15 19:10:20|2443.3|2441.8|2443.4|2441.9|2443.4|2441.9|2443.3|2441.8|5
1768504230000|2026-01-15 19:10:30|2443.5|2442|2444.3|2442.8|2444.4|2442.9|2443.5|2442|1
1768504240000|2026-01-15 19:10:40|2444.2|2442.7|2444|2442.5|2444.2|2442.7|2443.9|2442.4|0
1768504250000|2026-01-15 19:10:50|2443.8|2442.3|2443.7|2442.2|2445.3|2442.3|2443.6|2441.3|6
1768504260000|2026-01-15 19:11:00|2443.6|2442.1|2443.7|2442.2|2443.7|2442.2|2443.5|2442|0
1768504270000|2026-01-15 19:11:10|2443.5|2442|2443.7|2442.2|2445.3|2442.4|2443.5|2441.3|3
1768504280000|2026-01-15 19:11:20|2443.8|2442.3|2443.4|2441.9|2443.8|2442.3|2443.4|2441.9|2
1768504290000|2026-01-15 19:11:30|||||||||5
1768504300000|2026-01-15 19:11:40|2443.5|2442|2443.4|2441.9|2443.5|2442|2443.4|2441.9|0
1768504310000|2026-01-15 19:11:50|2442.9|2441.4|2443.5|2442|2443.5|2442|2442.9|2441.4|19
1768504320000|2026-01-15 19:12:00|2443.9|2442.4|2444.6|2443.1|2445.2|2443.7|2443.9|2442.4|3
1768504330000|2026-01-15 19:12:10|2443.9|2442.4|2444.1|2442.6|2444.5|2443|2443.8|2442.3|7
1768504340000|2026-01-15 19:12:20|2444.5|2443|2444.6|2443.1|2444.6|2443.1|2444.4|2442.9|1
1768504350000|2026-01-15 19:12:30|2444.5|2443|2444.2|2442.7|2444.5|2443|2444.1|2442.6|0
1768504360000|2026-01-15 19:12:40|2444.3|2442.8|2444.3|2442.8|2444.3|2442.8|2444.2|2442.7|1
1768504370000|2026-01-15 19:12:50|2444.2|2442.7|2443.9|2442.4|2444.2|2442.7|2443.9|2442.4|0
1768504380000|2026-01-15 19:13:00|2443.8|2442.3|2443.6|2442.1|2443.8|2442.3|2443.6|2442.1|1
1768504390000|2026-01-15 19:13:10|2443.7|2442.2|2444.1|2442.6|2444.1|2442.6|2443.4|2441.9|3
1768504400000|2026-01-15 19:13:20|2444.2|2442.7|2444|2442.5|2445.5|2442.9|2444|2441.5|3
1768504410000|2026-01-15 19:13:30|2443.6|2442.1|2444|2442.5|2445.1|2442.6|2443.5|2441.1|4
1768504420000|2026-01-15 19:13:40|2444.1|2442.6|2443.9|2442.4|2444.1|2442.6|2443.8|2442.3|0
1768504430000|2026-01-15 19:13:50|2444|2442.5|2443.8|2442.3|2444|2442.5|2443.7|2442.2|0
1768504440000|2026-01-15 19:14:00|2444.2|2442.7|2444.3|2442.8|2444.4|2442.9|2443.8|2442.3|4
1768504450000|2026-01-15 19:14:10|2444.2|2442.7|2444|2442.5|2444.2|2442.7|2444|2442.5|0
1768504460000|2026-01-15 19:14:20|2443.9|2442.4|2443|2441.5|2445.1|2442.4|2443|2441.1|1
1768504470000|2026-01-15 19:14:30|2442.9|2441.4|2442.7|2441.2|2444.1|2441.4|2442.7|2440.1|0
1768504480000|2026-01-15 19:14:40|2444.1|2440.1|2444.2|2440.2|2444.2|2441.7|2442.9|2440.1|0
1768504490000|2026-01-15 19:14:50|2442.9|2441.4|2444|2440|2444.1|2441.4|2442.6|2440|0
1768504500000|2026-01-15 19:15:00|2442.7|2441.2|2444.2|2440.2|2444.3|2441.7|2442.3|2440|0
1768504510000|2026-01-15 19:15:10|2444|2440|2442.5|2441|2444.2|2441.2|2442.4|2440|0
1768504520000|2026-01-15 19:15:20|2442.4|2440.9|2442.5|2441|2442.5|2441|2442.2|2440.7|3
1768504530000|2026-01-15 19:15:30|2442.4|2440.9|2441.8|2440.3|2442.5|2441|2441.7|2440.2|2
1768504540000|2026-01-15 19:15:40|2441.9|2440.4|2441.9|2440.4|2442|2440.5|2441.9|2440.4|3
1768504550000|2026-01-15 19:15:50|2442|2440.5|2441.9|2440.4|2442|2440.5|2441.9|2440.4|1
1768504560000|2026-01-15 19:16:00|2441.8|2440.3|2440.3|2438.8|2441.8|2440.3|2440.1|2438.6|37
1768504570000|2026-01-15 19:16:10|2440.4|2438.9|2441|2439.5|2441.1|2439.6|2440.4|2438.9|8
1768504590000|2026-01-15 19:16:30|2440.8|2439.3|2440.4|2438.9|2442|2439.8|2440.1|2437.8|3
1768504600000|2026-01-15 19:16:40|2440.3|2438.8|2439.9|2438.4|2440.3|2438.8|2439.7|2438.2|2
1768504610000|2026-01-15 19:16:50|2441.4|2437.4|2440|2438.5|2441.4|2439.4|2439.9|2437.4|1
1768504620000|2026-01-15 19:17:00|2440.1|2438.6|2439.5|2438|2440.1|2438.6|2439.5|2438|1
1768504630000|2026-01-15 19:17:10|2439.6|2438.1|2439.7|2438.2|2439.7|2438.2|2439.6|2438.1|2
1768504640000|2026-01-15 19:17:20|2440.1|2438.6|2440.1|2438.6|2440.1|2438.6|2440.1|2438.6|1
1768504650000|2026-01-15 19:17:30|2441.4|2437.4|2439.5|2438|2441.7|2438.6|2439.5|2437.4|1
1768504660000|2026-01-15 19:17:40|2439.4|2437.9|2440.2|2438.7|2440.3|2438.8|2439.4|2437.9|3
1768504670000|2026-01-15 19:17:50|2440.1|2438.6|2440.1|2438.6|2440.1|2438.6|2440|2438.5|0
1768504680000|2026-01-15 19:18:00|2440|2438.5|2439.9|2438.4|2440|2438.5|2439.8|2438.3|1
1768504690000|2026-01-15 19:18:10|2439.8|2438.3|2438.4|2436.9|2439.8|2438.3|2438.4|2436.9|1
1768504700000|2026-01-15 19:18:20|2438.5|2437|2438.5|2437|2438.6|2437.1|2438.4|2436.9|1
1768504710000|2026-01-15 19:18:30|2438.4|2436.9|2439|2437.5|2439|2437.5|2438.4|2436.9|3
1768504720000|2026-01-15 19:18:40|2439.1|2437.6|2438.9|2437.4|2441|2437.6|2437.9|2436.4|21
1768504730000|2026-01-15 19:18:50|2439|2437.5|2439.7|2438.2|2441|2438.4|2439|2437|6
1768504740000|2026-01-15 19:19:00|2439.8|2438.3|2440.8|2439.3|2442|2440.5|2439.7|2438.2|10
1768504750000|2026-01-15 19:19:10|2440.6|2439.1|2441.5|2440|2443.8|2440|2440.6|2439.1|18
1768504760000|2026-01-15 19:19:20|2443.2|2439.2|2441.8|2440.3|2443.6|2440.8|2441.4|2438.9|2
1768504770000|2026-01-15 19:19:30|2443.4|2439.4|2441.9|2440.4|2443.4|2440.8|2441.8|2439.3|1
1768504780000|2026-01-15 19:19:40|2442|2440.5|2443.6|2439.6|2443.8|2441.7|2442|2439.2|13
1768504800000|2026-01-15 19:20:00|2443.5|2439.5|2442.1|2440.6|2443.5|2440.6|2442.1|2439.5|0
1768504810000|2026-01-15 19:20:10|2442|2440.5|2444.6|2440.6|2444.6|2440.6|2441.9|2439.4|5
1768504820000|2026-01-15 19:20:20|2445|2441|2442.2|2440.7|2445|2441.2|2441.6|2440.1|5
1768504830000|2026-01-15 19:20:30|2442.1|2440.6|2443.5|2442|2443.5|2442|2441.8|2440.3|3
1768504840000|2026-01-15 19:20:40|2443.4|2441.9|2443.5|2442|2444.5|2442|2442.7|2440.4|1
1768504850000|2026-01-15 19:20:50|2444.6|2440.6|2444.5|2440.5|2444.7|2441.8|2443.3|2440.5|0
1768504860000|2026-01-15 19:21:00|2443.2|2441.7|2442.1|2440.6|2444.5|2441.7|2442|2440.5|4
1768504870000|2026-01-15 19:21:10|2442|2440.5|2442.7|2441.2|2444.1|2441.2|2442|2440.1|5
1768504880000|2026-01-15 19:21:20|2442.1|2440.6|2443.1|2439.1|2443.9|2440.7|2442.1|2439.1|4
1768504890000|2026-01-15 19:21:30|2443.2|2441.7|2439.2|2437.7|2443.2|2441.7|2439.2|2437.7|25
1768504900000|2026-01-15 19:21:40|2439.3|2437.8|2440.3|2438.8|2441.6|2439.2|2439.2|2437.6|12
1768504910000|2026-01-15 19:21:50|2440.1|2438.6|2441.6|2440.1|2442.3|2440.1|2440|2437.3|4
1768504920000|2026-01-15 19:22:00|2440.9|2439.4|2441.4|2439.9|2443|2440|2440.7|2438.8|7
1768504930000|2026-01-15 19:22:10|2440.9|2439.4|2440.9|2439.4|2440.9|2439.4|2440.8|2439.3|2
1768504940000|2026-01-15 19:22:20|2441|2439.5|2441|2439.5|2441.2|2439.7|2441|2439.5|0
1768504950000|2026-01-15 19:22:30|2441.5|2440|2442.1|2440.6|2442.1|2440.6|2441.5|2440|0
1768504960000|2026-01-15 19:22:40|2443.6|2439.6|2442.4|2440.9|2444.1|2440.9|2442.3|2439.6|6
1768504970000|2026-01-15 19:22:50|2443.9|2439.9|2442.5|2441|2443.9|2441|2442.3|2439.7|1
1768504980000|2026-01-15 19:23:00|2442.4|2440.9|2442.5|2441|2444.1|2441.1|2442.4|2440.1|3
1768504990000|2026-01-15 19:23:10|2442.6|2441.1|2441.5|2440|2443.1|2441.1|2441.4|2439.1|1
1768505000000|2026-01-15 19:23:20|2441.4|2439.9|2439.7|2438.2|2441.4|2439.9|2439.6|2437.3|0
1768505010000|2026-01-15 19:23:30|2439.6|2438.1|2442.1|2438.1|2442.6|2439.2|2439.6|2437.6|7
1768505020000|2026-01-15 19:23:40|2441|2439.5|2442.9|2438.9|2443.1|2440.1|2441|2438.6|0
1768505030000|2026-01-15 19:23:50|2442.8|2438.8|2441.4|2439.9|2442.8|2440.5|2441.1|2438.2|1
1768505040000|2026-01-15 19:24:00|2441.9|2440.4|2443.1|2439.1|2443.1|2440.4|2441.9|2439|1
1768505050000|2026-01-15 19:24:10|2443|2439|2441.2|2439.7|2443|2439.8|2441.2|2438.9|3
1768505060000|2026-01-15 19:24:20|2442.6|2438.6|2443|2439|2443.1|2439.9|2441.3|2438.6|1
1768505080000|2026-01-15 19:24:40|2443.1|2439.1|2443|2439|2443.2|2439.2|2442.9|2438.9|1
1768505090000|2026-01-15 19:24:50|2442.9|2438.9|2441.5|2440|2442.9|2440|2441.3|2438.9|1
1768505100000|2026-01-15 19:25:00|2441.4|2439.9|2441.5|2437.5|2441.5|2439.9|2439.5|2437|11
1768505110000|2026-01-15 19:25:10|2441.7|2437.7|2441.1|2437.1|2441.7|2437.7|2441.1|2437.1|0
1768505120000|2026-01-15 19:25:20|2440.5|2436.5|2441|2437|2441.1|2437.9|2439.4|2436.5|2
1768505130000|2026-01-15 19:25:30|2440.9|2436.9|2441|2437|2441.3|2437.3|2440.9|2436.9|0
1768505140000|2026-01-15 19:25:40|2440.9|2436.9|2440.6|2436.6|2440.9|2437.9|2439.4|2436.6|0
1768505150000|2026-01-15 19:25:50|2439.5|2438|2439.5|2438|2439.5|2438|2439.5|2438|0
1768505160000|2026-01-15 19:26:00|2439.4|2437.9|2439.4|2437.9|2439.4|2437.9|2439.4|2437.9|0
1768505170000|2026-01-15 19:26:10|2439.3|2437.8|2440.1|2438.6|2441.5|2438.8|2439.3|2437.4|9
1768505190000|2026-01-15 19:26:30|2440|2438.5|2440.6|2436.6|2440.7|2438.5|2439|2436.6|1
1768505200000|2026-01-15 19:26:40|2438.7|2437.2|2440.1|2436.1|2440.2|2437.2|2438.7|2436|2
1768505210000|2026-01-15 19:26:50|2440|2436|2440.2|2436.2|2440.3|2437.3|2438.7|2436|1
1768505220000|2026-01-15 19:27:00|2440.1|2436.1|2437.9|2436.4|2440.2|2437.2|2437.9|2435.4|4
1768505230000|2026-01-15 19:27:10|2439.4|2435.4|2437.4|2435.9|2439.5|2435.9|2437.4|2435.2|1
1768505240000|2026-01-15 19:27:20|2438|2434|2436.5|2435|2438.3|2435|2436.4|2433.6|1
1768505250000|2026-01-15 19:27:30|2436.4|2434.9|2436.7|2432.7|2437.9|2435|2435.2|2432.7|3
1768505260000|2026-01-15 19:27:40|2435.4|2433.9|2436.2|2432.2|2436.2|2433.9|2435.1|2432.2|3
1768505270000|2026-01-15 19:27:50|2435.1|2433.6|2436.1|2432.1|2436.2|2433.7|2435.1|2432.1|1
1768505280000|2026-01-15 19:28:00|2436.2|2432.2|2435.6|2434.1|2436.2|2434.1|2434.9|2432.1|3
1768505290000|2026-01-15 19:28:10|2435.4|2433.9|2437.2|2433.2|2437.7|2434|2435.4|2433.2|1
1768505300000|2026-01-15 19:28:20|2435.9|2434.4|2435.8|2434.3|2435.9|2434.4|2435.7|2434.2|0
1768505310000|2026-01-15 19:28:30|2435.9|2434.4|2436.1|2432.1|2436.1|2434.4|2434.4|2431.7|1
1768505320000|2026-01-15 19:28:40|2436|2432|2436.1|2432.1|2436.2|2433.2|2434.7|2431.9|1
1768505330000|2026-01-15 19:28:50|2436|2432|2434.3|2432.8|2436|2433.2|2434.1|2431.5|3
1768505340000|2026-01-15 19:29:00|2435.4|2431.4|2436.6|2432.6|2436.6|2432.8|2434.1|2431.4|2
1768505350000|2026-01-15 19:29:10|2436.5|2432.5|2435.2|2433.7|2436.7|2433.7|2435.2|2432.5|0
1768505360000|2026-01-15 19:29:20|2435.1|2433.6|2436.6|2432.6|2436.6|2433.6|2435.1|2432.3|1
1768505370000|2026-01-15 19:29:30|2436.5|2432.5|2434.3|2432.8|2436.6|2432.8|2434.3|2432|0
1768505390000|2026-01-15 19:29:50|2434.2|2432.7|2434|2432.5|2434.2|2432.7|2434|2432.5|2
1768505400000|2026-01-15 19:30:00|2434.1|2432.6|2433.1|2431.6|2434.7|2432.6|2433.1|2429.7|4
1768505410000|2026-01-15 19:30:10|2433|2431.5|2434.9|2430.9|2434.9|2432.2|2432.8|2430.3|2
1768505420000|2026-01-15 19:30:20|2433.7|2432.2|2434.9|2430.9|2434.9|2432.2|2433.7|2430.9|0
1768505430000|2026-01-15 19:30:30|2434.2|2432.7|2433.6|2432.1|2434.2|2432.7|2433.5|2432|1
1768505440000|2026-01-15 19:30:40|2433.7|2432.2|2433.7|2432.2|2433.9|2432.4|2433.5|2432|1
1768505450000|2026-01-15 19:30:50|2433.8|2432.3|2433.8|2432.3|2433.8|2432.3|2433.7|2432.2|0
1768505460000|2026-01-15 19:31:00|2433.7|2432.2|2434.5|2433|2434.9|2433|2433.6|2430.5|5
1768505470000|2026-01-15 19:31:10|2434.6|2433.1|2434.2|2432.7|2436.2|2433.4|2434.2|2432.2|3
1768505480000|2026-01-15 19:31:20|2434.3|2432.8|2434.4|2432.9|2434.5|2433|2434.3|2432.8|0
1768505490000|2026-01-15 19:31:30|2434.5|2433|2434.5|2433|2434.6|2433.1|2434.4|2432.9|0
1768505500000|2026-01-15 19:31:40|2433.9|2432.4|2434.5|2433|2434.6|2433.1|2433.9|2432.4|1
1768505510000|2026-01-15 19:31:50|2434.6|2433.1|2434.6|2433.1|2434.6|2433.1|2434.5|2433|0
1768505520000|2026-01-15 19:32:00|2435.4|2431.4|2434.5|2433|2435.5|2433.2|2433.7|2431.4|1
1768505530000|2026-01-15 19:32:10|2434.4|2432.9|2434.6|2433.1|2434.6|2433.1|2434.4|2432.9|0
1768505540000|2026-01-15 19:32:20|2434.7|2433.2|2436.2|2432.2|2436.4|2433.8|2434.7|2432.1|1
1768505550000|2026-01-15 19:32:30|2434.7|2433.2|2434.4|2432.9|2436.3|2433.8|2434|2432.3|4
1768505560000|2026-01-15 19:32:40|2434.5|2433|2435|2433.5|2436|2433.5|2434.5|2432|0
1768505570000|2026-01-15 19:32:50|2435.1|2433.6|2437.1|2433.1|2437.1|2433.8|2435.1|2433|0
1768505580000|2026-01-15 19:33:00|2437|2433|2435.5|2434|2437.1|2434|2435.3|2432.5|0
1768505590000|2026-01-15 19:33:10|2435.4|2433.9|2435.2|2433.7|2436.5|2433.9|2435.2|2432.5|0
1768505600000|2026-01-15 19:33:20|2435.1|2433.6|2435.2|2433.7|2436.4|2433.8|2435.1|2432.4|0
1768505610000|2026-01-15 19:33:30|2435.3|2433.8|2436.7|2435.2|2437.9|2435.2|2435.3|2433.8|1
1768505620000|2026-01-15 19:33:40|2436.8|2435.3|2437.9|2433.9|2438.5|2435.8|2436.8|2433.9|0
1768505630000|2026-01-15 19:33:50|2436.7|2435.2|2436.6|2435.1|2437.9|2435.2|2436.6|2433.9|0
1768505640000|2026-01-15 19:34:00|2436.5|2435|2436.9|2435.4|2436.9|2435.4|2436.5|2435|0
1768505650000|2026-01-15 19:34:10|2437|2435.5|2436.9|2435.4|2437|2435.5|2436.9|2435.4|0
1768505660000|2026-01-15 19:34:20|2436.5|2435|2435.1|2433.6|2436.6|2435|2435.1|2432.6|3
1768505670000|2026-01-15 19:34:30|2436|2432|2436|2434.5|2437.1|2434.5|2435.2|2432|0
1768505680000|2026-01-15 19:34:40|2437|2433|2436.4|2434.9|2437.1|2434.9|2436|2433|2
1768505690000|2026-01-15 19:34:50|2436.3|2434.8|2436.5|2435|2437.6|2435|2436.3|2433.6|4
1768505700000|2026-01-15 19:35:00|2438|2434|2436.4|2434.9|2438|2435|2436.3|2433.2|3
1768505710000|2026-01-15 19:35:10|2436.5|2435|2436.7|2435.2|2436.8|2435.3|2436.5|2435|0
1768505720000|2026-01-15 19:35:20|2436.8|2435.3|2438|2434|2438.1|2435.8|2436.3|2434|6
1768505730000|2026-01-15 19:35:30|2436.6|2435.1|2436.8|2435.3|2436.8|2435.3|2436.4|2434.9|3
1768505740000|2026-01-15 19:35:40|2436.7|2435.2|2436.9|2435.4|2436.9|2435.4|2436.7|2435.2|0
1768505750000|2026-01-15 19:35:50|2436.8|2435.3|2437.6|2436.1|2437.6|2436.1|2436.8|2435.3|5
1768505760000|2026-01-15 19:36:00|2437.8|2436.3|2437.8|2436.3|2437.8|2436.3|2437.8|2436.3|1
1768505770000|2026-01-15 19:36:10|2438.7|2437.2|2438.8|2437.3|2438.8|2437.3|2438.6|2437.1|1
1768505780000|2026-01-15 19:36:20|2438.7|2437.2|2438.6|2437.1|2439|2437.5|2438.6|2437.1|7
1768505790000|2026-01-15 19:36:30|2438.7|2437.2|2439.2|2437.7|2439.3|2437.8|2438.5|2437|4
1768505800000|2026-01-15 19:36:40|2439.3|2437.8|2438.6|2437.1|2439.3|2437.8|2438.6|2437.1|1
1768505810000|2026-01-15 19:36:50|2438.9|2437.4|2438.2|2436.7|2438.9|2437.4|2438.2|2436.7|4
1768505820000|2026-01-15 19:37:00|2438.3|2436.8|2438|2436.5|2438.3|2436.8|2437.9|2436.4|0
1768505830000|2026-01-15 19:37:10|2438.1|2436.6|2438.2|2436.7|2438.3|2436.8|2438|2436.5|0
1768505840000|2026-01-15 19:37:20|2437.9|2436.4|2437.5|2436|2439|2436.5|2437.3|2435|0
1768505850000|2026-01-15 19:37:30|2437.4|2435.9|2436.3|2434.8|2437.4|2435.9|2436|2434.5|1
1768505860000|2026-01-15 19:37:40|2437.6|2433.6|2436|2434.5|2437.6|2434.6|2436|2433.6|0
1768505870000|2026-01-15 19:37:50|2436.1|2434.6|2436.3|2434.8|2437.6|2434.8|2436.1|2433.6|0
1768505880000|2026-01-15 19:38:00|2436.2|2434.7|2435.3|2433.8|2437.6|2434.8|2435.2|2433.5|3
1768505890000|2026-01-15 19:38:10|2435.2|2433.7|2435.2|2433.7|2435.3|2433.8|2435|2433.5|0
1768505900000|2026-01-15 19:38:20|2435.3|2433.8|2436|2434.5|2436|2434.5|2435.2|2433.7|0
1768505910000|2026-01-15 19:38:30|2435.9|2434.4|2436|2434.5|2436|2434.5|2435.9|2434.4|0
1768505920000|2026-01-15 19:38:40|2435.8|2434.3|2436|2434.5|2436|2434.5|2435.8|2434.3|0
1768505930000|2026-01-15 19:38:50|2435.6|2434.1|2436.1|2432.1|2436.1|2434.1|2434.2|2431.6|1
1768505940000|2026-01-15 19:39:00|2436.2|2432.2|2434.4|2432.9|2436.2|2433.7|2434.4|2432.2|10
1768505950000|2026-01-15 19:39:10|2433.9|2432.4|2431.8|2430.3|2434.3|2432.4|2431.8|2428.9|6
1768505960000|2026-01-15 19:39:20|2431.4|2429.9|2432.4|2428.4|2432.9|2429.9|2431.3|2428.4|4
1768505970000|2026-01-15 19:39:30|2431.3|2429.8|2430.1|2428.6|2432.4|2429.9|2429.9|2427.5|25
1768505980000|2026-01-15 19:39:40|2430|2428.5|2430|2428.5|2430.3|2428.8|2429.9|2428.4|0
1768506000000|2026-01-15 19:40:00|2432.6|2428.6|2431.4|2429.9|2433.1|2430.3|2431.4|2428.6|3
1768506010000|2026-01-15 19:40:10|2431.6|2430.1|2431.8|2430.3|2431.8|2430.3|2431.6|2430.1|1
1768506020000|2026-01-15 19:40:20|2431.4|2429.9|2432.6|2431.1|2433.2|2431.1|2431.4|2429.1|0
1768506030000|2026-01-15 19:40:30|2432.3|2430.8|2431.8|2430.3|2433.6|2431.7|2431.7|2429.1|7
1768506040000|2026-01-15 19:40:40|2431.7|2430.2|2431.7|2430.2|2432.8|2430.4|2431.3|2428.3|1
1768506050000|2026-01-15 19:40:50|2431.4|2429.9|2431.5|2430|2431.5|2430|2431.4|2429.9|0
1768506060000|2026-01-15 19:41:00|2430.8|2429.3|2431|2429.5|2433.1|2430.4|2430.5|2428.3|7
1768506070000|2026-01-15 19:41:10|2431.1|2429.6|2431|2429.5|2432.5|2429.6|2431|2428.5|1
1768506080000|2026-01-15 19:41:20|2431.1|2429.6|2433.1|2429.1|2433.1|2430.3|2431.1|2428.4|1
1768506090000|2026-01-15 19:41:30|2431.8|2430.3|2432.4|2428.4|2432.6|2430.3|2431.7|2428.4|0
1768506100000|2026-01-15 19:41:40|2432.6|2428.6|2430.9|2429.4|2432.6|2429.5|2430.3|2428.1|4
1768506110000|2026-01-15 19:41:50|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|0
1768506120000|2026-01-15 19:42:00|2432.2|2428.2|2430.5|2429|2432.2|2429.4|2430.4|2428.2|0
1768506130000|2026-01-15 19:42:10|2430.2|2428.7|2429.6|2428.1|2431.2|2428.9|2429.6|2427.2|4
1768506140000|2026-01-15 19:42:20|2429.5|2428|2430|2428.5|2430.8|2428.5|2429.2|2426.8|2
1768506150000|2026-01-15 19:42:30|2430.2|2428.7|2430.3|2428.8|2430.4|2428.9|2430.2|2428.7|0
1768506160000|2026-01-15 19:42:40|2430.2|2428.7|2429.7|2428.2|2432.3|2429.2|2429.7|2427.5|2
1768506170000|2026-01-15 19:42:50|2429.6|2428.1|2429.6|2428.1|2429.7|2428.2|2429.6|2428.1|0
1768506180000|2026-01-15 19:43:00|2429.5|2428|2429.7|2428.2|2429.7|2428.2|2429.5|2428|1
1768506190000|2026-01-15 19:43:10|2429.6|2428.1|2429.2|2427.7|2429.6|2428.1|2429.2|2427.7|0
1768506200000|2026-01-15 19:43:20|2429.3|2427.8|2428.9|2427.4|2429.5|2428|2428.8|2427.3|1
1768506210000|2026-01-15 19:43:30|2428.8|2427.3|2429|2427.5|2429|2427.5|2428.8|2427.3|0
1768506220000|2026-01-15 19:43:40|2429.1|2427.6|2430.5|2429|2430.8|2429.3|2429.1|2427.6|2
1768506230000|2026-01-15 19:43:50|2430.4|2428.9|2430.9|2429.4|2431.8|2429.4|2430.2|2427.8|0
1768506240000|2026-01-15 19:44:00|2430.6|2429.1|2431|2429.5|2431.6|2429.5|2430.3|2427.6|1
1768506250000|2026-01-15 19:44:10|2431.1|2429.6|2431.1|2429.6|2431.5|2430|2431.1|2429.6|3
1768506260000|2026-01-15 19:44:20|2431.3|2429.8|2431.3|2429.8|2431.5|2430|2431.2|2429.7|0
1768506270000|2026-01-15 19:44:30|2431.2|2429.7|2431.9|2430.4|2432.9|2430.4|2431.1|2428.9|1
1768506280000|2026-01-15 19:44:40|2432|2430.5|2433.7|2429.7|2433.7|2430.5|2432|2429.7|0
1768506290000|2026-01-15 19:44:50|2433.6|2429.6|2433.8|2429.8|2433.9|2429.9|2433.6|2429.6|0
1768506300000|2026-01-15 19:45:00|2433.7|2429.7|2433.8|2429.8|2433.8|2430.7|2432.2|2429.7|0
1768506310000|2026-01-15 19:45:10|2433.7|2429.7|2433.2|2429.2|2433.7|2430.5|2432|2429.2|0
1768506320000|2026-01-15 19:45:20|2432|2430.5|2432.3|2430.8|2433.2|2430.8|2432|2429.2|0
1768506330000|2026-01-15 19:45:30|2432.8|2431.3|2432.7|2431.2|2433.9|2431.3|2432.6|2429.8|1
1768506340000|2026-01-15 19:45:40|2432.8|2431.3|2433|2431.5|2434.3|2431.7|2432.7|2430.3|2
1768506350000|2026-01-15 19:45:50|2434.3|2430.3|2434.3|2430.3|2434.3|2431.7|2433.1|2430.3|0
1768506360000|2026-01-15 19:46:00|2433.1|2431.6|2433.3|2431.8|2433.3|2431.8|2433.1|2431.6|0
1768506370000|2026-01-15 19:46:10|2434.1|2432.6|2434.3|2432.8|2434.3|2432.8|2434.1|2432.6|11
1768506380000|2026-01-15 19:46:20|2435.2|2433.7|2435.2|2433.7|2435.2|2433.7|2435.2|2433.7|1
1768506390000|2026-01-15 19:46:30|2433.8|2432.3|2433.8|2432.3|2433.8|2432.3|2433.8|2432.3|3
1768506410000|2026-01-15 19:46:50|2433.9|2432.4|2436.6|2432.6|2436.6|2433.6|2433.9|2431.5|2
1768506420000|2026-01-15 19:47:00|2435.4|2433.9|2434.4|2432.9|2436.6|2433.9|2434.4|2432.6|2
1768506430000|2026-01-15 19:47:10|2435.1|2431.1|2434|2432.5|2435.2|2432.8|2434|2431.1|0
1768506440000|2026-01-15 19:47:20|2433.9|2432.4|2434.3|2432.8|2435.4|2432.8|2433.9|2431.4|1
1768506450000|2026-01-15 19:47:30|2435.3|2431.3|2433.5|2432|2435.3|2432.5|2433.5|2431.3|1
1768506460000|2026-01-15 19:47:40|2433.7|2432.2|2433.8|2432.3|2434.1|2432.6|2433.5|2432|0
1768506470000|2026-01-15 19:47:50|2433.2|2431.7|2433.9|2429.9|2434.1|2431.7|2432.6|2429.9|2
1768506480000|2026-01-15 19:48:00|2432.7|2431.2|2434.2|2430.2|2434.2|2431.3|2431.8|2429.2|0
1768506490000|2026-01-15 19:48:10|2434.1|2430.1|2434.1|2430.1|2434.2|2431.5|2433|2430.1|0
1768506500000|2026-01-15 19:48:20|2433|2431.5|2432.9|2431.4|2434.1|2431.5|2432.9|2430.1|0
1768506510000|2026-01-15 19:48:30|2433.1|2431.6|2434.1|2430.1|2434.2|2431.6|2432.7|2430|3
1768506520000|2026-01-15 19:48:40|2434.3|2430.3|2433.3|2431.8|2434.3|2431.9|2433.1|2430.1|0
1768506530000|2026-01-15 19:48:50|2433.5|2432|2435|2431|2435|2432.4|2433.5|2430.5|2
1768506540000|2026-01-15 19:49:00|2435.1|2431.1|2434|2432.5|2435.1|2432.8|2434|2431.1|0
1768506550000|2026-01-15 19:49:10|2433.9|2432.4|2434|2432.5|2434|2432.5|2433.8|2432.3|0
1768506560000|2026-01-15 19:49:20|2434.1|2432.6|2434.1|2432.6|2434.3|2432.8|2433.9|2432.4|0
1768506570000|2026-01-15 19:49:30|2434.3|2432.8|2433.7|2432.2|2434.3|2432.8|2433.7|2432.2|11
1768506580000|2026-01-15 19:49:40|2433|2431.5|2433.1|2431.6|2433.1|2431.6|2433|2431.5|3
1768506590000|2026-01-15 19:49:50|2433|2431.5|2433.1|2431.6|2433.1|2431.6|2433|2431.5|0
1768506600000|2026-01-15 19:50:00|2433.2|2431.7|2433.2|2431.7|2433.3|2431.8|2433.1|2431.6|0
1768506610000|2026-01-15 19:50:10|2433.1|2431.6|2433.1|2431.6|2433.2|2431.7|2433.1|2431.6|0
1768506620000|2026-01-15 19:50:20|2433|2431.5|2432.7|2431.2|2433|2431.5|2432.7|2431.2|1
1768506630000|2026-01-15 19:50:30|2432.9|2431.4|2433|2431.5|2433|2431.5|2432.9|2431.4|0
1768506640000|2026-01-15 19:50:40|2433.6|2432.1|2433.3|2431.8|2433.8|2432.3|2433.3|2431.8|2
1768506650000|2026-01-15 19:50:50|2433.2|2431.7|2433.2|2431.7|2433.2|2431.7|2433.2|2431.7|0
1768506660000|2026-01-15 19:51:00|2433.1|2431.6|2432.9|2431.4|2434.2|2431.6|2432.9|2430.1|0
1768506670000|2026-01-15 19:51:10|2434.2|2430.2|2434.2|2430.2|2434.2|2431.4|2432.9|2430.2|0
1768506680000|2026-01-15 19:51:20|2432.9|2431.4|2433|2431.5|2434.2|2431.6|2432.9|2430.2|0
1768506690000|2026-01-15 19:51:30|2433.1|2431.6|2433.1|2431.6|2433.2|2431.7|2433|2431.5|0
1768506700000|2026-01-15 19:51:40|2433.2|2431.7|2433.4|2431.9|2434.5|2432.1|2433.1|2430.4|1
1768506710000|2026-01-15 19:51:50|2433.3|2431.8|2433.4|2431.9|2433.4|2431.9|2433.3|2431.8|0
1768506730000|2026-01-15 19:52:10|2433.3|2431.8|2432.1|2430.6|2434.2|2431.8|2432.1|2430.2|2
1768506750000|2026-01-15 19:52:30|2431.8|2430.3|2431.8|2430.3|2431.8|2430.3|2431.8|2430.3|1
1768506760000|2026-01-15 19:52:40|2431.7|2430.2|2431.7|2430.2|2431.8|2430.3|2431.7|2430.2|0
1768506770000|2026-01-15 19:52:50|2431.6|2430.1|2431.4|2429.9|2431.6|2430.1|2431.4|2429.9|0
1768506780000|2026-01-15 19:53:00|2431.7|2430.2|2432.1|2430.6|2432.5|2431|2431.7|2430.2|13
1768506790000|2026-01-15 19:53:10|2432.2|2430.7|2431.8|2430.3|2433.3|2430.7|2431.8|2429.3|0
1768506800000|2026-01-15 19:53:20|2431.6|2430.1|2431.2|2429.7|2431.6|2430.1|2431.2|2429.7|1
1768506810000|2026-01-15 19:53:30|2430.7|2429.2|2431.4|2429.9|2432.2|2430|2430.7|2428.2|13
1768506820000|2026-01-15 19:53:40|2431.5|2430|2432.7|2431.2|2432.7|2431.2|2431.4|2429.9|3
1768506830000|2026-01-15 19:53:50|2433.7|2429.7|2432.6|2431.1|2433.7|2431.2|2432.3|2429.7|0
1768506840000|2026-01-15 19:54:00|2432.7|2431.2|2432|2430.5|2432.9|2431.4|2432|2430.5|2
1768506850000|2026-01-15 19:54:10|2431.9|2430.4|2433.5|2429.5|2433.5|2431|2431.9|2429.5|1
1768506860000|2026-01-15 19:54:20|2432.5|2431|2432.5|2431|2433.6|2431|2432.5|2429.5|0
1768506870000|2026-01-15 19:54:30|2433.6|2429.6|2432.3|2430.8|2433.6|2430.9|2432|2429.4|0
1768506880000|2026-01-15 19:54:40|2432.2|2430.7|2432|2430.5|2432.2|2430.7|2431.9|2430.4|0
1768506890000|2026-01-15 19:54:50|2432.1|2430.6|2432.1|2430.6|2432.1|2430.6|2432.1|2430.6|0
1768506900000|2026-01-15 19:55:00|2432|2430.5|2432|2430.5|2432|2430.5|2431.9|2430.4|0
1768506910000|2026-01-15 19:55:10|2431.9|2430.4|2431.9|2430.4|2431.9|2430.4|2431.9|2430.4|0
1768506920000|2026-01-15 19:55:20|2431.6|2430.1|2431.7|2430.2|2431.7|2430.2|2431.6|2430.1|1
1768506930000|2026-01-15 19:55:30|2431.4|2429.9|2429.6|2428.1|2432.3|2429.9|2429.3|2426.3|3
1768506940000|2026-01-15 19:55:40|2429.7|2428.2|2429.7|2428.2|2430|2428.5|2429.7|2428.2|0
1768506950000|2026-01-15 19:55:50|2430.9|2426.9|2429.2|2427.7|2430.9|2428.2|2428.6|2426.9|9
1768506960000|2026-01-15 19:56:00|2428.6|2427.1|2428.6|2427.1|2428.6|2427.1|2428.6|2427.1|1
1768506970000|2026-01-15 19:56:10|2428.3|2426.8|2427.8|2426.3|2428.3|2426.8|2427.8|2426.3|3
1768506980000|2026-01-15 19:56:20|2427.5|2426|2427.5|2426|2428.7|2426.6|2427.3|2424.6|3
1768506990000|2026-01-15 19:56:30|2428.8|2424.8|2428|2426.5|2429.1|2426.5|2427.5|2424.8|5
1768507000000|2026-01-15 19:56:40|2427.7|2426.2|2429.2|2425.2|2429.2|2426.4|2427.1|2425|1
1768507010000|2026-01-15 19:56:50|2428.1|2426.6|2427.8|2426.3|2429.5|2426.7|2427.7|2425.3|0
1768507020000|2026-01-15 19:57:00|2427.9|2426.4|2426.5|2425|2428.1|2426.6|2426.3|2424.8|5
1768507030000|2026-01-15 19:57:10|2426.4|2424.9|2426.5|2425|2428|2425.1|2426.2|2424|0
1768507040000|2026-01-15 19:57:20|2426.4|2424.9|2424.7|2423.2|2426.5|2425|2424.7|2421.8|2
1768507050000|2026-01-15 19:57:30|2424.3|2422.8|2424.1|2422.6|2426.2|2423.9|2424|2422.1|2
1768507060000|2026-01-15 19:57:40|2424|2422.5|2424.6|2423.1|2424.6|2423.1|2423.8|2422.3|4
1768507070000|2026-01-15 19:57:50|2424.2|2422.7|2422.9|2421.4|2425.9|2423.1|2422.9|2421.4|6
1768507080000|2026-01-15 19:58:00|2422.8|2421.3|2421.4|2419.9|2423.2|2421.4|2421.4|2419.1|6
1768507090000|2026-01-15 19:58:10|2421.5|2420|2422.2|2420.7|2422.2|2420.7|2421.2|2419.7|0
1768507100000|2026-01-15 19:58:20|2422.3|2420.8|2422.6|2421.1|2422.8|2421.3|2422.3|2420.8|1
1768507110000|2026-01-15 19:58:30|2422.5|2421|2423.9|2419.9|2424|2421.8|2422.4|2419.9|1
1768507120000|2026-01-15 19:58:40|2424|2420|2422.8|2421.3|2424|2421.6|2422.8|2420|0
1768507130000|2026-01-15 19:58:50|2423.1|2421.6|2423.8|2422.3|2425|2422.4|2423|2420.9|1
1768507140000|2026-01-15 19:59:00|2423.9|2422.4|2427.3|2423.3|2427.3|2424.8|2423.8|2421|3
1768507150000|2026-01-15 19:59:10|2426.4|2424.9|2427|2425.5|2428|2425.5|2425.8|2422.7|1
1768507160000|2026-01-15 19:59:20|2426.4|2424.9|2426.8|2422.8|2427.8|2424.9|2426.1|2422.8|2
1768507170000|2026-01-15 19:59:30|2427.1|2423.1|2425.6|2424.1|2427.9|2424.6|2425.6|2422.2|2
1768507180000|2026-01-15 19:59:40|2426|2424.5|2427.5|2423.5|2427.7|2424.9|2425.9|2423.3|0
1768507190000|2026-01-15 19:59:50|2426|2424.5|2426|2424.5|2426.5|2425|2425.9|2424.4|1
1768507200000|2026-01-15 20:00:00|2426.1|2424.6|2425.4|2423.9|2427.6|2424.7|2425.4|2423.6|3
1768507210000|2026-01-15 20:00:10|2425.5|2424|2425.4|2423.9|2425.7|2424.2|2425.4|2423.9|0
1768507220000|2026-01-15 20:00:20|2424.4|2422.9|2425.2|2421.2|2425.3|2422.9|2424|2420.9|3
1768507230000|2026-01-15 20:00:30|2425.3|2421.3|2425.6|2421.6|2426.4|2423.1|2424.6|2421.2|0
1768507240000|2026-01-15 20:00:40|2425.9|2421.9|2425.6|2421.6|2426.5|2422.5|2425.6|2421.6|0
1768507250000|2026-01-15 20:00:50|2425.4|2421.4|2423.7|2422.2|2425.4|2422.6|2423.7|2421.3|2
1768507260000|2026-01-15 20:01:00|2424.5|2420.5|2421.5|2420|2424.5|2420.5|2421|2419.5|5
1768507270000|2026-01-15 20:01:10|2421.3|2419.8|2424.3|2420.3|2424.3|2420.3|2421.3|2419.2|2
1768507280000|2026-01-15 20:01:20|2424.5|2420.5|2424.5|2420.5|2424.5|2421.5|2422.8|2419.9|1
1768507290000|2026-01-15 20:01:30|2424.4|2420.4|2423.4|2419.4|2424.4|2420.4|2423.1|2419.1|1
1768507300000|2026-01-15 20:01:40|2423.3|2419.3|2422.9|2418.9|2424.6|2420.6|2422.9|2418.9|3
1768507310000|2026-01-15 20:01:50|2423.2|2419.2|2421.5|2420|2423.2|2420.1|2421.4|2419.1|1
1768507320000|2026-01-15 20:02:00|2421.9|2420.4|2421.9|2420.4|2421.9|2420.4|2421.9|2420.4|2
1768507330000|2026-01-15 20:02:10|2422|2420.5|2423.5|2419.5|2423.6|2420.6|2422|2419.3|4
1768507340000|2026-01-15 20:02:20|2423.6|2419.6|2423.1|2421.6|2424.4|2421.6|2422|2419.5|2
1768507350000|2026-01-15 20:02:30|2423.2|2421.7|2424.6|2420.6|2424.8|2421.7|2423|2420.6|0
1768507360000|2026-01-15 20:02:40|2424.5|2420.5|2425|2421|2425|2422|2423.4|2420.3|0
1768507370000|2026-01-15 20:02:50|2424.9|2420.9|2422.7|2421.2|2424.9|2421.9|2422.7|2420.2|1
1768507380000|2026-01-15 20:03:00|2424.1|2420.1|2426.1|2422.1|2426.1|2423|2423.3|2420.1|2
1768507390000|2026-01-15 20:03:10|2425.6|2421.6|2427.6|2423.6|2427.6|2424.7|2424.9|2421.6|4
1768507400000|2026-01-15 20:03:20|2426.5|2422.5|2424.7|2423.2|2426.5|2423.6|2424.7|2422|5
1768507410000|2026-01-15 20:03:30|2424.6|2423.1|2425.1|2421.1|2425.6|2423.1|2423.9|2420.9|4
1768507420000|2026-01-15 20:03:40|2424.9|2420.9|2425|2421|2425.2|2421.2|2424.5|2420.5|1
1768507430000|2026-01-15 20:03:50|2424.9|2420.9|2424.4|2420.4|2424.9|2420.9|2424.4|2420.4|0
1768507440000|2026-01-15 20:04:00|2424.5|2420.5|2425.3|2421.3|2425.3|2422.4|2423.8|2420.5|0
1768507450000|2026-01-15 20:04:10|2425.4|2421.4|2425.3|2421.3|2425.4|2421.4|2425.3|2421.3|0
1768507460000|2026-01-15 20:04:20|2425.4|2421.4|2425.3|2421.3|2425.4|2421.4|2425.3|2421.3|0
1768507470000|2026-01-15 20:04:30|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|0
1768507480000|2026-01-15 20:04:40|2425.3|2421.3|2424.5|2423|2425.4|2423|2424.5|2421.3|0
1768507490000|2026-01-15 20:04:50|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1768507500000|2026-01-15 20:05:00|2424.5|2423|2425.6|2421.6|2426.4|2423|2424.5|2421.6|2
1768507510000|2026-01-15 20:05:10|2425.7|2421.7|2426|2422|2426|2422.8|2424.3|2421.6|0
1768507520000|2026-01-15 20:05:20|2425.9|2421.9|2426.5|2422.5|2426.5|2422.5|2425.9|2421.9|0
1768507530000|2026-01-15 20:05:30|2426.1|2422.1|2426.5|2422.5|2426.5|2422.5|2426.1|2422.1|0
1768507540000|2026-01-15 20:05:40|2426.3|2422.3|2425.2|2423.7|2426.3|2423.7|2425.2|2422.3|0
1768507550000|2026-01-15 20:05:50|2425|2423.5|2425.4|2423.9|2426.2|2423.9|2425|2422.2|1
1768507560000|2026-01-15 20:06:00|2426.7|2422.7|2427|2423|2427|2424.8|2425.4|2422.7|2
1768507570000|2026-01-15 20:06:10|2427.1|2423.1|2426.8|2422.8|2427.1|2424.4|2425.4|2422.7|0
1768507580000|2026-01-15 20:06:20|2425.9|2424.4|2426.7|2422.7|2427|2424.4|2425.4|2422.7|0
1768507590000|2026-01-15 20:06:30|2425.6|2424.1|2425.9|2424.4|2426.9|2424.4|2425.6|2422.9|1
1768507600000|2026-01-15 20:06:40|2425.8|2424.3|2425.9|2424.4|2425.9|2424.4|2425.8|2424.3|0
1768507610000|2026-01-15 20:06:50|2425.8|2424.3|2426|2424.5|2426|2424.5|2425.8|2424.3|0
1768507620000|2026-01-15 20:07:00|2426.1|2424.6|2425.8|2424.3|2426.2|2424.7|2425.8|2424.3|5
1768507630000|2026-01-15 20:07:10|2425.9|2424.4|2426|2424.5|2426.1|2424.6|2425.9|2424.4|0
1768507640000|2026-01-15 20:07:20|2426.1|2424.6|2426.3|2424.8|2426.5|2425|2426|2424.5|4
1768507650000|2026-01-15 20:07:30|2426.2|2424.7|2426.3|2424.8|2426.3|2424.8|2426.2|2424.7|0
1768507660000|2026-01-15 20:07:40|2426.2|2424.7|2425.5|2424|2426.3|2424.8|2425.5|2424|2
1768507670000|2026-01-15 20:07:50|2425.3|2423.8|2424.8|2423.3|2425.6|2424.1|2424.8|2423.3|1
1768507680000|2026-01-15 20:08:00|2424.6|2423.1|2423.2|2421.7|2424.9|2423.1|2423.1|2420.5|2
1768507690000|2026-01-15 20:08:10|2424.6|2420.6|2425.1|2421.1|2425.1|2421.1|2424.6|2420.6|0
1768507700000|2026-01-15 20:08:20|2423.6|2422.1|2424.9|2420.9|2424.9|2422.3|2423.2|2420.8|1
1768507710000|2026-01-15 20:08:30|2423.7|2422.2|2424|2422.5|2425.1|2422.5|2423|2420.8|0
1768507720000|2026-01-15 20:08:40|2423.9|2422.4|2423.9|2422.4|2425.6|2422.4|2423.8|2421.2|1
1768507750000|2026-01-15 20:09:10|2423.5|2422|2420.3|2418.8|2423.5|2422|2420.3|2418.8|3
1768507760000|2026-01-15 20:09:20|2422.6|2418.6|2420.5|2419|2422.6|2419.6|2420.3|2418.3|4
1768507770000|2026-01-15 20:09:30|2420.3|2418.8|2419.9|2418.4|2421.1|2418.8|2419.4|2416.8|2
1768507780000|2026-01-15 20:09:40|2420|2418.5|2418.3|2416.8|2420|2418.5|2418.3|2415.5|3
1768507790000|2026-01-15 20:09:50|2417.9|2413.9|2414.4|2412.9|2417.9|2414.8|2414.4|2412.9|15
1768507800000|2026-01-15 20:10:00|2415|2413.5|2414.6|2413.1|2416.3|2413.5|2414|2412.3|8
1768507810000|2026-01-15 20:10:10|2416.3|2412.3|2415.6|2411.6|2417|2414.3|2414.2|2411.3|6
1768507820000|2026-01-15 20:10:20|2414.4|2412.9|2411.9|2410.4|2415.9|2413.3|2411.9|2410.4|9
1768507830000|2026-01-15 20:10:30|2413.1|2409.1|2411.1|2409.6|2413.1|2410.6|2411|2409.1|7
1768507840000|2026-01-15 20:10:40|2413.1|2409.1|2413.2|2411.7|2414.6|2411.7|2412.9|2409.1|2
1768507850000|2026-01-15 20:10:50|2413.3|2411.8|2414.3|2412.8|2415.4|2412.8|2413|2411.4|4
1768507860000|2026-01-15 20:11:00|2413.7|2412.2|2416.9|2412.9|2416.9|2414.5|2413.7|2412.2|24
1768507870000|2026-01-15 20:11:10|2417|2413|2416.2|2414.7|2417|2414.7|2415.8|2413|0
1768507880000|2026-01-15 20:11:20|2416.7|2415.2|2415.7|2414.2|2416.7|2415.2|2415.6|2414.1|5
1768507890000|2026-01-15 20:11:30|2415.8|2414.3|2418.1|2414.1|2418.1|2415.4|2415.7|2413.5|2
1768507900000|2026-01-15 20:11:40|2417|2415.5|2417.5|2413.5|2418.4|2415.5|2417|2413.5|1
1768507910000|2026-01-15 20:11:50|2417.4|2413.4|2415.8|2414.3|2417.4|2414.3|2415.8|2413.4|0
1768507920000|2026-01-15 20:12:00|2415.9|2414.4|2415|2411|2416.7|2414.4|2414.7|2410.7|11
1768507930000|2026-01-15 20:12:10|2415.2|2411.2|2415.1|2411.1|2415.7|2412.7|2413.4|2411.1|1
1768507940000|2026-01-15 20:12:20|2415.2|2411.2|2413.7|2409.7|2415.2|2412.1|2412.4|2409.7|3
1768507950000|2026-01-15 20:12:30|2412.4|2410.9|2411.9|2410.4|2413.1|2411|2411.1|2408.6|4
1768507960000|2026-01-15 20:12:40|2412.9|2408.9|2413.8|2412.3|2414.8|2412.3|2411.4|2408.9|14
1768507970000|2026-01-15 20:12:50|2414.4|2410.4|2413.5|2412|2415.4|2412|2412.6|2410.4|4
1768507980000|2026-01-15 20:13:00|2413.6|2412.1|2413.9|2409.9|2414.5|2412.5|2412.7|2409.7|9
1768507990000|2026-01-15 20:13:10|2413.4|2409.4|2412.4|2410.9|2413.6|2410.9|2412|2409.4|0
1768508000000|2026-01-15 20:13:20|2412.1|2410.6|2413|2409|2413.7|2410.9|2412.1|2408.6|6
1768508010000|2026-01-15 20:13:30|2413.1|2409.1|2411.5|2407.5|2413.1|2410.4|2411.3|2407.3|3
1768508020000|2026-01-15 20:13:40|2412.9|2408.9|2412.1|2408.1|2413|2409|2411.9|2407.9|3
1768508030000|2026-01-15 20:13:50|2410.4|2408.9|2412.2|2408.2|2412.6|2408.9|2410.4|2408|2
1768508040000|2026-01-15 20:14:00|2412.3|2408.3|2411.4|2407.4|2412.8|2408.8|2410.9|2406.9|0
1768508050000|2026-01-15 20:14:10|2411.2|2407.2|2411.2|2407.2|2411.8|2408|2409.5|2407|1
1768508060000|2026-01-15 20:14:20|2411|2407|2412.8|2408.8|2412.8|2408.8|2409.9|2406.9|3
1768508070000|2026-01-15 20:14:30|2412.7|2408.7|2410.3|2408.8|2412.7|2409.9|2410.3|2407.8|2
1768508080000|2026-01-15 20:14:40|2410.2|2408.7|2411.3|2407.3|2411.3|2408.8|2410.2|2407.3|1
1768508090000|2026-01-15 20:14:50|2411.4|2407.4|2411.9|2407.9|2411.9|2408.9|2410.2|2407.2|0
1768508100000|2026-01-15 20:15:00|2410.7|2409.2|2411.8|2407.8|2411.8|2409.3|2410.5|2407.8|1
1768508110000|2026-01-15 20:15:10|2411.9|2407.9|2413.2|2411.7|2414|2411.7|2411.1|2407.9|6
1768508120000|2026-01-15 20:15:20|2413.3|2411.8|2413.3|2409.3|2414|2411.8|2412.8|2408.8|1
1768508130000|2026-01-15 20:15:30|2413.4|2409.4|2413.9|2409.9|2414.2|2410.2|2413.4|2409.4|1
1768508140000|2026-01-15 20:15:40|2414.2|2410.2|2414|2410|2414.2|2411.6|2413.1|2409.8|0
1768508150000|2026-01-15 20:15:50|2414.2|2410.2|2414.5|2410.5|2414.7|2411.5|2413|2410|0
1768508160000|2026-01-15 20:16:00|2414.2|2410.2|2413.8|2409.8|2415|2411|2413.8|2409.8|0
1768508170000|2026-01-15 20:16:10|2413.9|2409.9|2412.4|2408.4|2414|2410|2412.3|2408.3|0
1768508180000|2026-01-15 20:16:20|2412.2|2408.2|2412.4|2408.4|2412.7|2408.7|2412.2|2408.2|0
1768508190000|2026-01-15 20:16:30|2412.5|2408.5|2414|2410|2414.1|2410.1|2412.4|2408.4|2
1768508200000|2026-01-15 20:16:40|2414.2|2410.2|2412.1|2408.1|2414.4|2410.4|2412.1|2408.1|1
1768508210000|2026-01-15 20:16:50|2412.4|2408.4|2412.1|2408.1|2412.5|2409|2410.5|2407.8|4
1768508220000|2026-01-15 20:17:00|2410.6|2409.1|2409.5|2405.5|2410.9|2409.1|2408.9|2405.5|3
1768508230000|2026-01-15 20:17:10|2407.3|2405.8|2409.2|2405.2|2409.2|2405.8|2407.3|2404|2
1768508240000|2026-01-15 20:17:20|2409|2405|2408.8|2404.8|2409|2405|2408.4|2404.4|1
1768508250000|2026-01-15 20:17:30|2408.7|2404.7|2408.3|2404.3|2408.7|2404.7|2407.9|2403.9|3
1768508260000|2026-01-15 20:17:40|2408.4|2404.4|2406.4|2404.9|2408.5|2405|2406.3|2403.8|2
1768508270000|2026-01-15 20:17:50|2406.8|2402.8|2406.5|2402.5|2406.8|2402.8|2405.9|2401.9|3
1768508280000|2026-01-15 20:18:00|2405.4|2403.9|2406.1|2402.1|2407.1|2403.9|2405.4|2401.9|5
1768508290000|2026-01-15 20:18:10|2406|2402|2404.6|2403.1|2406.1|2403.1|2404.5|2401.8|2
1768508300000|2026-01-15 20:18:20|2404.7|2403.2|2405.1|2403.6|2405.1|2403.6|2404.7|2403.2|5
1768508310000|2026-01-15 20:18:30|2406.5|2402.5|2407.2|2403.2|2407.4|2404.7|2405.1|2402.4|1
1768508320000|2026-01-15 20:18:40|2406.2|2404.7|2406.7|2402.7|2407.2|2404.7|2406.2|2402.5|0
1768508330000|2026-01-15 20:18:50|2406.6|2402.6|2405.3|2403.8|2406.7|2403.8|2405.3|2402.6|0
1768508340000|2026-01-15 20:19:00|2405.2|2403.7|2404.4|2402.9|2405.8|2403.8|2404.3|2401.8|4
1768508350000|2026-01-15 20:19:10|2404.3|2402.8|2404.5|2403|2405.9|2403|2404.3|2401.8|2
1768508360000|2026-01-15 20:19:20|2404.4|2402.9|2406.5|2402.5|2406.5|2403.4|2404.4|2401.8|0
1768508370000|2026-01-15 20:19:30|2406.4|2402.4|2403.3|2399.3|2406.4|2403.7|2403.3|2399.3|5
1768508380000|2026-01-15 20:19:40|2403.6|2399.6|2405|2401|2405|2401|2403.5|2399.5|4
1768508390000|2026-01-15 20:19:50|2405.2|2401.2|2405.4|2401.4|2406.5|2402.5|2405.2|2401.2|3
1768508400000|2026-01-15 20:20:00|2405.3|2401.3|2404.1|2402.6|2405.3|2402.6|2403.5|2400.8|0
1768508410000|2026-01-15 20:20:10|2405.3|2401.3|2406.1|2402.1|2406.6|2403.1|2404.5|2401.2|3
1768508420000|2026-01-15 20:20:20|2406.2|2402.2|2406.1|2402.1|2406.3|2403.3|2404.8|2401.5|1
1768508430000|2026-01-15 20:20:30|2406.2|2402.2|2406|2402|2406.2|2403|2404.5|2401.6|0
1768508440000|2026-01-15 20:20:40|2406.2|2402.2|2406.9|2402.9|2407.4|2403.4|2406.2|2402.2|1
1768508450000|2026-01-15 20:20:50|2406.6|2402.6|2406|2402|2406.6|2402.6|2406|2402|0
1768508460000|2026-01-15 20:21:00|2405.9|2401.9|2406.1|2402.1|2406.1|2402.1|2405.8|2401.8|0
1768508470000|2026-01-15 20:21:10|2406|2402|2406.1|2402.1|2406.1|2402.1|2406|2402|0
1768508480000|2026-01-15 20:21:20|2406|2402|2405.9|2401.9|2406|2403.1|2404.5|2401.8|0
1768508490000|2026-01-15 20:21:30|2406|2402|2405.9|2401.9|2406.1|2403|2404.5|2401.8|2
1768508500000|2026-01-15 20:21:40|2406.1|2402.1|2406.4|2402.4|2406.4|2403.1|2404.6|2402|0
1768508510000|2026-01-15 20:21:50|2406.3|2402.3|2406.7|2402.7|2406.7|2403.7|2405.2|2402|1
1768508520000|2026-01-15 20:22:00|2406.6|2402.6|2408|2404|2408.4|2405.9|2406.6|2402.6|4
1768508530000|2026-01-15 20:22:10|2407.7|2403.7|2408.8|2404.8|2408.8|2406|2407.2|2403.7|1
1768508540000|2026-01-15 20:22:20|2408.9|2404.9|2408.4|2404.4|2409.1|2405.1|2408.4|2404.4|2
1768508550000|2026-01-15 20:22:30|2408.5|2404.5|2408.9|2404.9|2408.9|2404.9|2408.4|2404.4|1
1768508560000|2026-01-15 20:22:40|2408.8|2404.8|2408.8|2404.8|2408.9|2404.9|2408.4|2404.4|0
1768508570000|2026-01-15 20:22:50|2409|2405|2407.9|2406.4|2409.1|2406.6|2407.9|2405|1
1768508580000|2026-01-15 20:23:00|2407.8|2406.3|2406.4|2404.9|2408.5|2406.3|2406.4|2403.8|7
1768508590000|2026-01-15 20:23:10|2406.5|2405|2406|2402|2406.5|2405|2404.4|2401.9|4
1768508600000|2026-01-15 20:23:20|2405.9|2401.9|2405.1|2403.6|2406|2403.6|2404.8|2401.9|1
1768508610000|2026-01-15 20:23:30|2406|2402|2402.9|2401.4|2406|2403.1|2402.9|2400.1|5
1768508620000|2026-01-15 20:23:40|2402.8|2401.3|2402.1|2400.6|2403.3|2401.3|2401.9|2399.3|2
1768508630000|2026-01-15 20:23:50|2401.6|2400.1|2400.3|2398.8|2401.9|2400.1|2400.1|2397.2|12
1768508640000|2026-01-15 20:24:00|2400.2|2398.7|2401.2|2397.2|2401.3|2398.7|2400.2|2397.2|6
1768508650000|2026-01-15 20:24:10|2399.7|2398.2|2399.4|2395.4|2399.7|2398.2|2399|2395|3
1768508660000|2026-01-15 20:24:20|2397.3|2393.3|2398.3|2394.3|2398.5|2394.5|2397.3|2393.3|13
1768508670000|2026-01-15 20:24:30|2398.6|2394.6|2397.5|2393.5|2398.6|2395.9|2397.2|2393.2|7
1768508680000|2026-01-15 20:24:40|2397.6|2393.6|2397.7|2393.7|2398|2394|2397.6|2393.6|8
1768508690000|2026-01-15 20:24:50|2397.8|2393.8|2400.2|2396.2|2400.2|2396.2|2397.7|2393.7|8
1768508700000|2026-01-15 20:25:00|2400.3|2396.3|2401.2|2397.2|2401.2|2397.2|2400.3|2396.3|5
1768508710000|2026-01-15 20:25:10|2401.3|2397.3|2400.2|2396.2|2401.5|2397.5|2400.2|2396.2|5
1768508720000|2026-01-15 20:25:20|2400.1|2396.1|2400.1|2396.1|2400.2|2396.2|2400.1|2396.1|0
1768508730000|2026-01-15 20:25:30|2400.2|2396.2|2401.5|2397.5|2401.7|2397.7|2400|2396|2
1768508740000|2026-01-15 20:25:40|2401.4|2397.4|2401.4|2397.4|2401.6|2398.4|2399.9|2397.2|0
1768508750000|2026-01-15 20:25:50|2401.3|2397.3|2399.9|2398.4|2401.6|2398.4|2399.9|2397.2|0
1768508760000|2026-01-15 20:26:00|2400.3|2398.8|2400|2398.5|2401.8|2398.8|2400|2397.5|5
1768508770000|2026-01-15 20:26:10|2400.1|2398.6|2400|2396|2400.1|2398.6|2398.4|2395.8|11
1768508780000|2026-01-15 20:26:20|2400.1|2396.1|2399.3|2395.3|2400.1|2397|2398|2395.3|4
1768508790000|2026-01-15 20:26:30|2398|2396.5|2397.9|2393.9|2399.3|2396.5|2397.8|2393.8|8
1768508800000|2026-01-15 20:26:40|2397.7|2393.7|2397.6|2393.6|2398.5|2395.1|2396.6|2393.4|12
1768508810000|2026-01-15 20:26:50|2397.8|2393.8|2398.1|2394.1|2398.1|2394.1|2397.6|2393.6|2
1768508820000|2026-01-15 20:27:00|2398.3|2394.3|2396.6|2392.6|2398.3|2394.3|2395.2|2392.6|8
1768508830000|2026-01-15 20:27:10|2395.1|2393.6|2394.8|2393.3|2396.5|2394.5|2394.8|2392.2|5
1768508840000|2026-01-15 20:27:20|2394.7|2393.2|2395.5|2391.5|2395.5|2393.2|2393.9|2389.9|11
1768508850000|2026-01-15 20:27:30|2395.7|2391.7|2396.6|2392.6|2397.2|2393.2|2394.6|2391.7|2
1768508860000|2026-01-15 20:27:40|2396.5|2392.5|2396.5|2392.5|2396.5|2393.9|2395.3|2391.9|4
1768508870000|2026-01-15 20:27:50|2397.1|2393.1|2396.8|2392.8|2397.1|2393.1|2396.7|2392.7|0
1768508880000|2026-01-15 20:28:00|2396.6|2392.6|2396.5|2392.5|2397.1|2393.1|2396.5|2392.5|3
1768508890000|2026-01-15 20:28:10|2396.1|2392.1|2396.6|2392.6|2397|2393|2396.1|2392.1|1
1768508900000|2026-01-15 20:28:20|2396.4|2392.4|2396.4|2392.4|2396.7|2393.4|2394.9|2392.4|1
1768508910000|2026-01-15 20:28:30|2396.3|2392.3|2396.2|2392.2|2396.3|2392.3|2396|2392|0
1768508920000|2026-01-15 20:28:40|2396.3|2392.3|2396.9|2392.9|2396.9|2392.9|2396.3|2392.3|1
1768508930000|2026-01-15 20:28:50|2396.6|2392.6|2396.3|2392.3|2397.3|2393.3|2394.6|2392.3|3
1768508940000|2026-01-15 20:29:00|2395.6|2391.6|2396.2|2392.2|2396.4|2392.4|2395.5|2391.5|2
1768508950000|2026-01-15 20:29:10|2396.3|2392.3|2395.7|2391.7|2396.9|2392.9|2394|2391.6|9
1768508960000|2026-01-15 20:29:20|2396|2392|2394.3|2392.8|2396.4|2392.8|2394.3|2392|1
1768508970000|2026-01-15 20:29:30|||||||||1
1768508980000|2026-01-15 20:29:40|2394.4|2392.9|2396.2|2392.2|2396.6|2392.9|2394.4|2391.8|6
1768508990000|2026-01-15 20:29:50|2396.1|2392.1|2396.4|2392.4|2396.4|2392.4|2396.1|2392.1|0
1768509000000|2026-01-15 20:30:00|2396.3|2392.3|2397.8|2393.8|2397.9|2393.9|2396.3|2392.3|4
1768509010000|2026-01-15 20:30:10|2397.7|2393.7|2397.3|2395.8|2398.8|2395.8|2397.1|2393.7|4
1768509020000|2026-01-15 20:30:20|2397.2|2395.7|2399.1|2395.1|2399.1|2395.8|2397.2|2394.6|2
1768509030000|2026-01-15 20:30:30|2399|2395|2397.3|2395.8|2399|2395.8|2397.3|2394.6|0
1768509040000|2026-01-15 20:30:40|2397.4|2395.9|2399.6|2395.6|2399.6|2396.5|2397.4|2395.6|2
1768509050000|2026-01-15 20:30:50|2398.6|2397.1|2398.6|2397.1|2398.6|2397.1|2398.6|2397.1|0
1768509060000|2026-01-15 20:31:00|2398.8|2397.3|2400.2|2396.2|2400.5|2397.3|2398.8|2396.1|2
1768509070000|2026-01-15 20:31:10|2400.1|2396.1|2398.8|2394.8|2401.3|2397.4|2397.3|2394.7|39
1768509080000|2026-01-15 20:31:20|2398.7|2394.7|2397.3|2395.8|2398.7|2395.8|2397.2|2394.6|0
1768509090000|2026-01-15 20:31:30|2397.2|2395.7|2399.8|2395.8|2399.8|2395.8|2397.2|2394.6|2
1768509100000|2026-01-15 20:31:40|2399.7|2395.7|2399.1|2397.6|2400.6|2398.1|2399|2395.6|1
1768509110000|2026-01-15 20:31:50|2400.5|2396.5|2400.3|2396.3|2400.6|2397.6|2399.1|2396.2|2
1768509120000|2026-01-15 20:32:00|2398.8|2397.3|2398.9|2397.4|2400.1|2397.5|2398.7|2396.1|0
1768509130000|2026-01-15 20:32:10|2400.1|2396.1|2399.6|2395.6|2400.1|2397.4|2398.3|2395.6|0
1768509140000|2026-01-15 20:32:20|2398.3|2396.8|2399.9|2395.9|2399.9|2396.8|2398.2|2395.7|0
1768509150000|2026-01-15 20:32:30|2399.8|2395.8|2399.8|2395.8|2399.9|2397.4|2398.2|2395.6|1
1768509160000|2026-01-15 20:32:40|2400|2396|2400|2396|2400.1|2396.1|2400|2396|0
1768509170000|2026-01-15 20:32:50|2399.8|2395.8|2400.7|2396.7|2400.7|2396.7|2399.8|2395.8|0
1768509180000|2026-01-15 20:33:00|2400.6|2396.6|2399.1|2397.6|2400.6|2397.6|2399|2396.4|0
1768509190000|2026-01-15 20:33:10|2400.4|2396.4|2401.9|2397.9|2402|2398.6|2399.2|2396.4|4
1768509200000|2026-01-15 20:33:20|2401.8|2397.8|2401.7|2397.7|2401.8|2397.8|2401.5|2397.5|0
1768509210000|2026-01-15 20:33:30|2402.4|2398.4|2402.7|2398.7|2403.4|2400|2401.3|2398.4|4
1768509220000|2026-01-15 20:33:40|2402.8|2398.8|2403.4|2399.4|2403.4|2399.8|2401.3|2398.3|8
1768509230000|2026-01-15 20:33:50|2402.5|2398.5|2402.5|2398.5|2402.5|2399.9|2401.2|2398.5|1
1768509240000|2026-01-15 20:34:00|2401.2|2399.7|2401.8|2400.3|2401.8|2400.3|2401.1|2399.6|0
1768509250000|2026-01-15 20:34:10|2403|2399|2402.7|2401.2|2403.8|2401.2|2402.3|2398.9|6
1768509260000|2026-01-15 20:34:20|2402.8|2401.3|2402.7|2401.2|2404.3|2401.3|2402.7|2400.1|0
1768509270000|2026-01-15 20:34:30|2402.6|2401.1|2402.6|2401.1|2404.1|2401.3|2402.6|2400.1|2
1768509280000|2026-01-15 20:34:40|2404.2|2400.2|2402.7|2401.2|2404.2|2401.2|2402.6|2400.2|0
1768509290000|2026-01-15 20:34:50|2404.2|2400.2|2404.2|2402.7|2404.2|2402.7|2402.8|2400.2|5
1768509300000|2026-01-15 20:35:00|2405.3|2401.3|2404.7|2403.2|2405.8|2403.3|2403.8|2401.3|2
1768509310000|2026-01-15 20:35:10|2404.6|2403.1|2406.2|2402.2|2406.3|2403.7|2404.6|2402.2|0
1768509320000|2026-01-15 20:35:20|2404.9|2403.4|2404.9|2403.4|2406.4|2403.9|2404.5|2402.4|2
1768509330000|2026-01-15 20:35:30|2405|2403.5|2404.5|2403|2406.5|2403.6|2404.4|2402.5|1
1768509340000|2026-01-15 20:35:40|2404.7|2403.2|2404.5|2403|2406|2403.4|2404.3|2402|2
1768509350000|2026-01-15 20:35:50|2404.4|2402.9|2404.3|2402.8|2404.5|2403|2404.3|2402.8|0
1768509360000|2026-01-15 20:36:00|2404.4|2402.9|2406.9|2405.4|2407.9|2405.4|2404.4|2402.9|3
1768509370000|2026-01-15 20:36:10|2407.3|2405.8|2407.2|2405.7|2407.3|2405.8|2407.2|2405.7|1
1768509380000|2026-01-15 20:36:20|2407.3|2405.8|2406.2|2404.7|2407.3|2405.8|2406.1|2404.6|1
1768509390000|2026-01-15 20:36:30|2406.1|2404.6|2406.3|2404.8|2408|2405.4|2406|2404|2
1768509400000|2026-01-15 20:36:40|2406.4|2404.9|2406.4|2404.9|2406.4|2404.9|2406.1|2404.6|1
1768509410000|2026-01-15 20:36:50|2406.3|2404.8|2405.7|2404.2|2406.4|2404.9|2405.7|2404.2|2
1768509420000|2026-01-15 20:37:00|2407.1|2403.1|2406.2|2404.7|2407.2|2404.8|2405.8|2403.1|0
1768509430000|2026-01-15 20:37:10|2406.3|2404.8|2406.5|2405|2407.7|2405|2406.3|2403.6|0
1768509440000|2026-01-15 20:37:20|2407.9|2403.9|2407.9|2403.9|2407.9|2405|2406.3|2403.8|2
1768509450000|2026-01-15 20:37:30|2407.8|2403.8|2406.3|2404.8|2407.8|2405|2406.3|2403.8|0
1768509460000|2026-01-15 20:37:40|2406.2|2404.7|2406.5|2405|2406.5|2405|2406.2|2404.7|0
1768509470000|2026-01-15 20:37:50|2406.4|2404.9|2405.4|2403.9|2406.9|2405.4|2405.4|2403.9|9
1768509480000|2026-01-15 20:38:00|2404.3|2402.8|2404.4|2402.9|2404.4|2402.9|2404.3|2402.8|1
1768509490000|2026-01-15 20:38:10|2404.3|2402.8|2404.1|2402.6|2404.3|2402.8|2402.3|2400.8|3
1768509500000|2026-01-15 20:38:20|2403.7|2402.2|2404.2|2402.7|2405|2402.8|2403|2401|1
1768509510000|2026-01-15 20:38:30|2404.6|2403.1|2404.2|2402.7|2405.6|2403.3|2404.2|2401.5|0
1768509520000|2026-01-15 20:38:40|2405.5|2401.5|2404.8|2403.3|2406.2|2403.6|2404.4|2401.5|0
1768509530000|2026-01-15 20:38:50|2406.1|2402.1|2405.8|2401.8|2406.2|2403.4|2404.5|2401.8|3
1768509540000|2026-01-15 20:39:00|2405.5|2401.5|2404.2|2402.7|2405.8|2402.9|2404|2401.4|0
1768509550000|2026-01-15 20:39:10|2404.1|2402.6|2403.6|2402.1|2404.2|2402.7|2403.6|2402.1|0
1768509560000|2026-01-15 20:39:20|2404|2402.5|2402.6|2401.1|2405.1|2402.5|2402.4|2400|2
1768509570000|2026-01-15 20:39:30|2402.5|2401|2402.5|2401|2402.6|2401.1|2402.4|2400.9|0
1768509580000|2026-01-15 20:39:40|2402.7|2401.2|2404.6|2400.6|2404.6|2402|2402.7|2400|1
1768509590000|2026-01-15 20:39:50|2404.9|2400.9|2407.1|2403.1|2407.2|2404.2|2404.2|2400.9|2
1768509600000|2026-01-15 20:40:00|2406.1|2404.6|2405.3|2403.8|2406.4|2404.6|2405.2|2402.4|0
1768509610000|2026-01-15 20:40:10|2406.5|2402.5|2407.2|2403.2|2407.2|2404.7|2405.3|2402.5|0
1768509620000|2026-01-15 20:40:20|2406.2|2404.7|2407.8|2406.3|2409.3|2406.9|2406.2|2404.7|5
1768509630000|2026-01-15 20:40:30|2407.9|2406.4|2408.5|2407|2408.5|2407|2407.9|2406.4|1
1768509640000|2026-01-15 20:40:40|2408.4|2406.9|2408.9|2407.4|2409.1|2407.4|2408.4|2405.1|2
1768509650000|2026-01-15 20:40:50|2408.6|2407.1|2408.6|2407.1|2408.7|2407.2|2408.6|2407.1|0
1768509660000|2026-01-15 20:41:00|2408|2406.5|2407.2|2405.7|2409.4|2406.5|2407.1|2404.5|3
1768509670000|2026-01-15 20:41:10|2407.3|2405.8|2407.2|2405.7|2407.3|2405.8|2407.2|2405.7|0
1768509680000|2026-01-15 20:41:20|2407.1|2405.6|2408|2404|2408|2405.6|2406.5|2404|3
1768509690000|2026-01-15 20:41:30|2407.2|2405.7|2408.5|2404.5|2408.5|2405.7|2406.9|2404.1|1
1768509700000|2026-01-15 20:41:40|2407.1|2405.6|2407.1|2405.6|2408|2405.6|2406.9|2403.9|0
1768509710000|2026-01-15 20:41:50|2407|2405.5|2408.1|2404.1|2408.4|2405.5|2406.9|2404|1
1768509720000|2026-01-15 20:42:00|2407.8|2403.8|2406.2|2404.7|2407.8|2405|2406.2|2403.8|0
1768509730000|2026-01-15 20:42:10|2406.3|2402.3|2406.7|2402.7|2406.9|2404|2405.3|2402.3|2
1768509740000|2026-01-15 20:42:20|2406.6|2402.6|2406.6|2402.6|2406.6|2403.8|2405.2|2402.3|0
1768509750000|2026-01-15 20:42:30|2406.5|2402.5|2406.3|2402.3|2406.5|2402.5|2406.3|2402.3|0
1768509760000|2026-01-15 20:42:40|2406.2|2402.2|2404.8|2403.3|2406.2|2403.3|2404.7|2402.2|0
1768509770000|2026-01-15 20:42:50|2406.5|2402.5|2406.4|2402.4|2407.1|2403.1|2406.4|2402.4|1
1768509780000|2026-01-15 20:43:00|2406.5|2402.5|2404.8|2403.3|2406.5|2403.4|2404.8|2402.3|0
1768509790000|2026-01-15 20:43:10|2404.7|2403.2|2404.9|2403.4|2404.9|2403.4|2404.7|2403.2|0
1768509800000|2026-01-15 20:43:20|2404.8|2403.3|2406.1|2402.1|2406.4|2403.4|2404.8|2402.1|0
1768509810000|2026-01-15 20:43:30|2406.3|2402.3|2405.4|2403.9|2406.5|2403.9|2405.3|2402.3|0
1768509820000|2026-01-15 20:43:40|2405.3|2403.8|2407.5|2403.5|2407.7|2404.7|2405.3|2403.4|2
1768509830000|2026-01-15 20:43:50|2406.1|2404.6|2407.2|2403.2|2407.3|2404.6|2406.1|2403.2|1
1768509840000|2026-01-15 20:44:00|2407.4|2403.4|2407.3|2403.3|2407.4|2403.4|2407.3|2403.3|0
1768509850000|2026-01-15 20:44:10|2406.1|2404.6|2406.5|2405|2406.5|2405|2406.1|2404.6|0
1768509860000|2026-01-15 20:44:20|2406.4|2404.9|2405.4|2403.9|2406.5|2404.9|2405.4|2402.4|1
1768509870000|2026-01-15 20:44:30|2405.5|2404|2404.6|2403.1|2406.4|2404|2404.6|2401.8|0
1768509880000|2026-01-15 20:44:40|2404.4|2402.9|2404.8|2403.3|2406.2|2403.4|2404.1|2401.3|2
1768509890000|2026-01-15 20:44:50|2404.7|2403.2|2406.3|2404.8|2407.2|2404.8|2404.7|2402.1|1
1768509900000|2026-01-15 20:45:00|2406.2|2404.7|2406.5|2405|2407.4|2405|2406.1|2403.4|0
1768509910000|2026-01-15 20:45:10|2408.3|2404.3|2408|2406.5|2409|2406.5|2407.8|2404.3|2
1768509920000|2026-01-15 20:45:20|2407.9|2406.4|2408|2406.5|2408.2|2406.7|2407.9|2406.4|1
1768509930000|2026-01-15 20:45:30|2407.9|2406.4|2406.7|2405.2|2408|2406.5|2406.7|2405.2|1
1768509940000|2026-01-15 20:45:40|2407.9|2403.9|2407.2|2403.2|2407.9|2404.8|2405.8|2403|1
1768509950000|2026-01-15 20:45:50|2405.8|2404.3|2405.5|2404|2407|2404.3|2405.5|2402.6|0
1768509960000|2026-01-15 20:46:00|2406.9|2402.9|2406.1|2404.6|2407.4|2404.8|2405.9|2402.9|0
1768509970000|2026-01-15 20:46:10|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|0
1768509980000|2026-01-15 20:46:20|2407|2403|2405.5|2404|2407.1|2404|2405.5|2402.8|0
1768509990000|2026-01-15 20:46:30|2406.8|2402.8|2405.6|2404.1|2406.8|2404.1|2405.3|2402.8|0
1768510000000|2026-01-15 20:46:40|2405.8|2404.3|2405.5|2404|2406|2404.5|2405.5|2404|1
1768510010000|2026-01-15 20:46:50|2405.1|2403.6|2405.3|2403.8|2406.7|2404.1|2405|2402.2|1
1768510020000|2026-01-15 20:47:00|2406.4|2402.4|2405.2|2403.7|2406.4|2403.7|2404.9|2402.2|1
1768510030000|2026-01-15 20:47:10|2405.3|2403.8|2405.5|2404|2407|2404.5|2405.3|2403|1
1768510040000|2026-01-15 20:47:20|2405.6|2404.1|2405.3|2403.8|2407.1|2404.4|2405.1|2402.6|0
1768510050000|2026-01-15 20:47:30|2405.2|2403.7|2405.7|2404.2|2406.8|2404.2|2405.2|2402.8|0
1768510060000|2026-01-15 20:47:40|2405.6|2404.1|2406.6|2402.6|2406.8|2404.1|2405.1|2402.6|0
1768510070000|2026-01-15 20:47:50|2405.3|2403.8|2404.3|2402.8|2406|2403.8|2404.3|2401.9|0
1768510080000|2026-01-15 20:48:00|2404.5|2403|2403.3|2401.8|2405.9|2403.2|2402.9|2401.4|1
1768510090000|2026-01-15 20:48:10|2403.4|2401.9|2404.6|2403.1|2404.6|2403.1|2403.2|2401.7|1
1768510100000|2026-01-15 20:48:20|2406.4|2402.4|2405|2403.5|2406.4|2403.6|2404.3|2401.8|3
1768510110000|2026-01-15 20:48:30|2406.4|2402.4|2404.2|2400.2|2406.4|2403.5|2403.3|2400.2|2
1768510120000|2026-01-15 20:48:40|2403.7|2402.2|2405.3|2401.3|2405.5|2402.9|2403.7|2401|4
1768510130000|2026-01-15 20:48:50|2405.5|2401.5|2406|2402|2406.5|2403.8|2404.4|2401.5|0
1768510140000|2026-01-15 20:49:00|2404.8|2403.3|2406.1|2404.6|2407|2404.6|2404.8|2402.3|0
1768510150000|2026-01-15 20:49:10|2405.7|2404.2|2406.2|2402.2|2406.6|2404.2|2404.9|2402.2|0
1768510160000|2026-01-15 20:49:20|2405|2403.5|2406.5|2402.5|2406.5|2404|2405|2402.4|0
1768510170000|2026-01-15 20:49:30|2405.3|2403.8|2405.1|2403.6|2406.5|2403.8|2405.1|2402.5|1
1768510180000|2026-01-15 20:49:40|2406.5|2402.5|2405.5|2404|2406.6|2404.1|2405|2402.4|0
1768510190000|2026-01-15 20:49:50|2405.6|2404.1|2404.8|2403.3|2405.7|2404.2|2404.6|2403.1|2
1768510200000|2026-01-15 20:50:00|2404.6|2403.1|2406.6|2402.6|2407.1|2404.4|2404.6|2402.5|0
1768510210000|2026-01-15 20:50:10|2406.7|2402.7|2406.2|2402.2|2406.7|2404.1|2405.5|2402.2|0
1768510220000|2026-01-15 20:50:20|2405|2403.5|2406.5|2402.5|2406.5|2404.1|2405|2402.2|0
1768510230000|2026-01-15 20:50:30|2405.5|2404|2406.2|2404.7|2406.2|2404.7|2405.5|2404|1
1768510240000|2026-01-15 20:50:40|2406.1|2404.6|2407.1|2403.1|2407.1|2404.6|2406.1|2403|0
1768510250000|2026-01-15 20:50:50|2407.2|2403.2|2407.4|2405.9|2407.4|2405.9|2406.1|2403.2|1
1768510260000|2026-01-15 20:51:00|2408.9|2404.9|2406.5|2405|2408.9|2406.3|2406.3|2403.5|1
1768510270000|2026-01-15 20:51:10|2406.6|2405.1|2406.5|2405|2407.9|2405.4|2406|2403.2|0
1768510280000|2026-01-15 20:51:20|2406.6|2405.1|2407.1|2405.6|2407.8|2405.7|2406.5|2403.7|0
1768510290000|2026-01-15 20:51:30|2407|2405.5|2408.2|2404.2|2408.3|2405.7|2406.8|2404.2|0
1768510300000|2026-01-15 20:51:40|2408.1|2404.1|2407|2405.5|2408.1|2405.7|2406|2403.4|1
1768510310000|2026-01-15 20:51:50|2408.2|2404.2|2407|2405.5|2408.2|2405.8|2407|2404.1|0
1768510320000|2026-01-15 20:52:00|2407.1|2405.6|2406.7|2405.2|2408.1|2405.6|2406.7|2404.1|0
1768510330000|2026-01-15 20:52:10|2407.8|2403.8|2406.5|2405|2407.9|2405.3|2406.3|2403.8|0
1768510340000|2026-01-15 20:52:20|2407.9|2403.9|2407.1|2405.6|2408.1|2405.6|2406.4|2403.9|1
1768510350000|2026-01-15 20:52:30|2406.8|2405.3|2406.6|2405.1|2406.8|2405.3|2406.6|2405.1|1
1768510360000|2026-01-15 20:52:40|2406.7|2405.2|2406.6|2405.1|2406.7|2405.2|2406.5|2405|1
1768510370000|2026-01-15 20:52:50|2406.8|2405.3|2406.6|2405.1|2406.9|2405.4|2406.4|2404.9|3
1768510380000|2026-01-15 20:53:00|2406.5|2405|2406.8|2405.3|2407.9|2405.3|2406.3|2403.9|1
1768510390000|2026-01-15 20:53:10|2406.7|2405.2|2406.5|2405|2407.7|2405.2|2405.5|2402.7|2
1768510400000|2026-01-15 20:53:20|2407.8|2403.8|2407.1|2405.6|2408|2405.6|2406.7|2403.8|0
1768510410000|2026-01-15 20:53:30|2407|2405.5|2405.5|2404|2407|2405.5|2405.3|2403.8|1
1768510420000|2026-01-15 20:53:40|2405.6|2404.1|2405.8|2404.3|2407.9|2405.3|2405.5|2403.9|3
1768510430000|2026-01-15 20:53:50|2405.9|2404.4|2406.3|2402.3|2406.9|2404.4|2405.8|2402.3|0
1768510440000|2026-01-15 20:54:00|2406.4|2402.4|2406.1|2402.1|2406.9|2404|2404.6|2401.6|0
1768510450000|2026-01-15 20:54:10|2404.8|2403.3|2404.4|2402.9|2404.8|2403.3|2404.4|2402.9|0
1768510460000|2026-01-15 20:54:20|2404.6|2403.1|2405.7|2404.2|2405.9|2404.4|2404.4|2402.9|0
1768510470000|2026-01-15 20:54:30|2405.9|2404.4|2405.9|2404.4|2406|2404.5|2405.6|2404.1|0
1768510480000|2026-01-15 20:54:40|2406|2404.5|2406.4|2404.9|2407.7|2405|2405.9|2403.3|0
1768510490000|2026-01-15 20:54:50|2407.7|2403.7|2406.6|2405.1|2407.7|2405.3|2406.4|2403.7|1
1768510500000|2026-01-15 20:55:00|2406.7|2405.2|2405.8|2404.3|2407.9|2405.2|2405.7|2403.6|2
1768510510000|2026-01-15 20:55:10|2405.9|2404.4|2405.9|2404.4|2407.7|2405|2405.9|2403.7|2
1768510520000|2026-01-15 20:55:20|2406|2404.5|2408|2404|2408|2405|2406|2403.9|0
1768510530000|2026-01-15 20:55:30|2405.9|2404.4|2407.7|2403.7|2408.2|2405.4|2405.9|2403.6|1
1768510540000|2026-01-15 20:55:40|2407.8|2403.8|2406.8|2405.3|2407.8|2405.3|2406.7|2403.8|0
1768510550000|2026-01-15 20:55:50|2406.7|2405.2|2407.4|2403.4|2408|2405.7|2405.7|2403.3|4
1768510560000|2026-01-15 20:56:00|2407.3|2403.3|2405.7|2404.2|2407.7|2404.5|2405.7|2403.3|0
1768510570000|2026-01-15 20:56:10|2405.8|2404.3|2405.2|2403.7|2405.9|2404.4|2405.2|2403.7|3
1768510580000|2026-01-15 20:56:20|2405.3|2403.8|2404.2|2402.7|2405.6|2404.1|2404.2|2401.4|9
1768510590000|2026-01-15 20:56:30|2404.8|2403.3|2403.1|2401.6|2405.9|2403.3|2403.1|2400.7|5
1768510600000|2026-01-15 20:56:40|2403.2|2401.7|2403.9|2402.4|2405.6|2402.9|2403.2|2401|0
1768510610000|2026-01-15 20:56:50|2404|2402.5|2405.1|2401.1|2405.6|2403.2|2404|2401|0
1768510620000|2026-01-15 20:57:00|2405|2401|2405.4|2401.4|2405.4|2403|2403.8|2401|1
1768510630000|2026-01-15 20:57:10|2404.3|2402.8|2404|2402.5|2405.7|2403.1|2404|2401.3|0
1768510640000|2026-01-15 20:57:20|2405.4|2401.4|2404.2|2402.7|2405.4|2402.8|2404|2401.3|1
1768510650000|2026-01-15 20:57:30|2404.1|2402.6|2405.4|2403.9|2406.9|2404|2404.1|2402.1|2
1768510660000|2026-01-15 20:57:40|2405.5|2404|2405.3|2403.8|2405.5|2404|2405.3|2403.8|0
1768510670000|2026-01-15 20:57:50|2405.4|2403.9|2405.5|2404|2407.2|2404.2|2405.4|2403|0
1768510680000|2026-01-15 20:58:00|2405.7|2404.2|2405.6|2404.1|2407|2404.2|2404.8|2403|1
1768510700000|2026-01-15 20:58:20|2405.7|2404.2|2405.9|2404.4|2406|2404.5|2405.7|2404.2|0
1768510710000|2026-01-15 20:58:30|2405.8|2404.3|2405.8|2404.3|2405.9|2404.4|2405.6|2404.1|0
1768510720000|2026-01-15 20:58:40|2405.6|2404.1|2405.5|2404|2405.7|2404.2|2405.5|2404|0
1768510730000|2026-01-15 20:58:50|2405.7|2404.2|2405.3|2403.8|2405.7|2404.2|2404.9|2403.4|2
1768510740000|2026-01-15 20:59:00|2405.5|2404|2405.6|2404.1|2405.9|2404.4|2405.5|2404|3
1768510750000|2026-01-15 20:59:10|2405.5|2404|2405.7|2404.2|2405.9|2404.4|2405.5|2404|0
1768510760000|2026-01-15 20:59:20|2405.9|2404.4|2407.4|2403.4|2407.4|2405.5|2405.7|2403.4|2
1768510770000|2026-01-15 20:59:30|2406|2404.5|2405.6|2404.1|2407.3|2404.5|2404.5|2403|2
1768510780000|2026-01-15 20:59:40|2405.7|2404.2|2406|2404.5|2407.5|2404.7|2405.7|2403.2|0
1768510790000|2026-01-15 20:59:50|2405.7|2404.2|2406.7|2405.2|2408.1|2405.4|2405.1|2402.6|4
1768510800000|2026-01-15 21:00:00|2406.9|2405.4|2406.5|2405|2408|2405.4|2406|2403.2|3
1768510810000|2026-01-15 21:00:10|2406.9|2405.4|2406.3|2404.8|2408.1|2405.6|2406.3|2403.9|0
1768510820000|2026-01-15 21:00:20|2407.3|2403.3|2405.5|2404|2407.3|2404.3|2405.5|2403.3|2
1768510830000|2026-01-15 21:00:30|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|1
1768510840000|2026-01-15 21:00:40|2406.4|2404.9|2406.5|2405|2407.6|2405.1|2406.4|2403.6|0
1768510850000|2026-01-15 21:00:50|2406.4|2404.9|2406.4|2404.9|2407.5|2405|2406.3|2403.5|1
1768510860000|2026-01-15 21:01:00|2407|2405.5|2407.8|2406.3|2408|2406.5|2406.8|2405.3|4
1768510870000|2026-01-15 21:01:10|2407.9|2406.4|2409.1|2407.6|2409.4|2407.9|2407.5|2404.8|3
1768510880000|2026-01-15 21:01:20|2409.8|2408.3|2409.9|2408.4|2411.1|2408.5|2409.5|2407|2
1768510890000|2026-01-15 21:01:30|2409.8|2408.3|2411.4|2409.9|2413|2410.4|2409.8|2408.3|14
1768510900000|2026-01-15 21:01:40|2412.9|2408.9|2412.4|2408.4|2412.9|2409.7|2411.2|2408.4|0
1768510910000|2026-01-15 21:01:50|2411.2|2409.7|2411.8|2407.8|2412.6|2409.7|2410.7|2407.8|6
1768510920000|2026-01-15 21:02:00|2410.5|2409|2411.8|2410.3|2412|2410.5|2410.5|2409|1
1768510930000|2026-01-15 21:02:10|2413.1|2409.1|2412.5|2411|2414|2411|2411.5|2408.7|3
1768510940000|2026-01-15 21:02:20|2413.9|2409.9|2414|2410|2414|2411.4|2412.7|2409.9|1
1768510950000|2026-01-15 21:02:30|2412.8|2411.3|2412.9|2411.4|2414|2412.1|2412.7|2410|3
1768510960000|2026-01-15 21:02:40|2412.8|2411.3|2413.6|2409.6|2413.8|2411.4|2412.6|2409.6|0
1768510970000|2026-01-15 21:02:50|2413.1|2409.1|2411.7|2410.2|2413.1|2410.2|2411.7|2408.7|1
1768510980000|2026-01-15 21:03:00|2413|2409|2413.6|2409.6|2413.6|2410.5|2411.7|2409|0
1768510990000|2026-01-15 21:03:10|2412.4|2410.9|2411.7|2410.2|2412.5|2411|2411.7|2410.2|2
1768511000000|2026-01-15 21:03:20|2412|2410.5|2412.5|2411|2412.5|2411|2412|2410.5|1
1768511010000|2026-01-15 21:03:30|2412.6|2411.1|2412.4|2410.9|2412.6|2411.1|2412.4|2410.9|0
1768511020000|2026-01-15 21:03:40|2412.5|2411|2412.5|2411|2412.5|2411|2412.4|2410.9|0
1768511030000|2026-01-15 21:03:50|2412.6|2411.1|2412.7|2411.2|2412.7|2411.2|2412.5|2411|1
1768511040000|2026-01-15 21:04:00|2412.8|2411.3|2413.3|2411.8|2413.6|2412.1|2412.7|2411.2|3
1768511050000|2026-01-15 21:04:10|2413.4|2411.9|2413.3|2411.8|2415.5|2412.7|2413.3|2410.9|1
1768511060000|2026-01-15 21:04:20|2413.4|2411.9|2413.6|2412.1|2414.7|2412.2|2413.3|2410.6|1
1768511070000|2026-01-15 21:04:30|2414.7|2410.7|2414.1|2412.6|2415.7|2412.6|2413.1|2410.3|1
1768511080000|2026-01-15 21:04:40|2413.9|2412.4|2415.6|2411.6|2415.6|2412.6|2413.9|2411.6|0
1768511090000|2026-01-15 21:04:50|2414.4|2412.9|2413.2|2411.7|2416|2412.9|2413.2|2411.7|4
1768511110000|2026-01-15 21:05:10|2413.3|2411.8|2413.8|2412.3|2413.9|2412.4|2413.3|2411.8|1
1768511120000|2026-01-15 21:05:20|2413.7|2412.2|2413.9|2412.4|2414|2412.5|2413.7|2412.2|0
1768511130000|2026-01-15 21:05:30|2413.5|2412|2413.4|2411.9|2413.5|2412|2413.2|2411.7|0
1768511140000|2026-01-15 21:05:40|2413.3|2411.8|2412.4|2410.9|2413.4|2411.9|2412.3|2410.8|5
1768511150000|2026-01-15 21:05:50|2412.8|2411.3|2412.4|2410.9|2415|2411.5|2412.4|2410.9|0
1768511160000|2026-01-15 21:06:00|2412.5|2411|2412.8|2411.3|2414.3|2411.4|2412.5|2410.3|0
1768511170000|2026-01-15 21:06:10|2412.9|2411.4|2413.1|2411.6|2414.3|2411.8|2412.9|2410.3|0
1768511180000|2026-01-15 21:06:20|2414.4|2410.4|2414.4|2410.4|2414.4|2411.6|2412.7|2410.3|2
1768511190000|2026-01-15 21:06:30|2413.3|2411.8|2413.2|2411.7|2414.5|2411.8|2413.1|2410.5|0
1768511200000|2026-01-15 21:06:40|2413.3|2411.8|2413.8|2409.8|2414.4|2411.8|2413|2409.8|0
1768511220000|2026-01-15 21:07:00|2412.6|2411.1|2414.1|2410.1|2414.2|2411.1|2412.6|2409.8|0
1768511230000|2026-01-15 21:07:10|2412.9|2411.4|2413.1|2411.6|2414.2|2411.6|2412.9|2410.1|0
1768511240000|2026-01-15 21:07:20|2413|2411.5|2413.1|2411.6|2413.1|2411.6|2413|2411.5|0
1768511250000|2026-01-15 21:07:30|2415.3|2411.3|2414.4|2412.9|2415.5|2413|2414.3|2411.3|2
1768511260000|2026-01-15 21:07:40|2414.5|2413|2414.4|2412.9|2414.5|2413|2414.3|2412.8|0
1768511270000|2026-01-15 21:07:50|2414.3|2412.8|2414.3|2412.8|2414.6|2413.1|2414.2|2412.7|7
1768511280000|2026-01-15 21:08:00|2414.4|2412.9|2414.4|2412.9|2414.4|2412.9|2414.3|2412.8|0
1768511290000|2026-01-15 21:08:10|2416.1|2412.1|2416.6|2415.1|2418.1|2415.1|2415.3|2412|3
1768511300000|2026-01-15 21:08:20|2417.8|2413.8|2417.8|2413.8|2417.8|2415.1|2416.6|2413.8|0
1768511310000|2026-01-15 21:08:30|2416.3|2414.8|2415.8|2414.3|2417.2|2414.8|2415.8|2413.2|0
1768511320000|2026-01-15 21:08:40|2417.1|2413.1|2417.2|2413.2|2417.3|2414.5|2416|2413.1|0
1768511330000|2026-01-15 21:08:50|2417.4|2413.4|2417.6|2413.6|2417.7|2414.7|2416.2|2413.4|0
1768511340000|2026-01-15 21:09:00|2417.7|2413.7|2416.3|2414.8|2417.7|2414.9|2416.3|2413.6|0
1768511350000|2026-01-15 21:09:10|2417.6|2413.6|2416.3|2414.8|2417.7|2414.9|2416.3|2413.6|0
1768511360000|2026-01-15 21:09:20|2416.2|2414.7|2416.1|2414.6|2416.2|2414.7|2416.1|2414.6|0
1768511380000|2026-01-15 21:09:40|2415.9|2414.4|2416.6|2412.6|2416.6|2414.4|2415.6|2412.6|0
1768511390000|2026-01-15 21:09:50|2416.5|2412.5|2416.3|2412.3|2416.5|2413.6|2415.1|2412.2|0
1768511400000|2026-01-15 21:10:00|2416.2|2412.2|2414.9|2413.4|2416.2|2413.5|2414.9|2412.2|0
1768511410000|2026-01-15 21:10:10|2414.8|2413.3|2414.8|2413.3|2414.9|2413.4|2414.8|2413.3|0
1768511440000|2026-01-15 21:10:40|2414.9|2413.4|2416.2|2412.2|2416.2|2413.7|2414.9|2412.2|0
1768511450000|2026-01-15 21:10:50|2414.8|2413.3|2414.7|2413.2|2414.8|2413.3|2414.7|2413.2|0
1768511460000|2026-01-15 21:11:00|2415|2413.5|2415.4|2413.9|2415.4|2413.9|2415|2413.5|1
1768511490000|2026-01-15 21:11:30|2415.3|2413.8|2415.3|2413.8|2415.3|2413.8|2415.3|2413.8|0
1768511520000|2026-01-15 21:12:00|2415.5|2414|2415.7|2414.2|2415.7|2414.2|2415.3|2413.8|3
1768511540000|2026-01-15 21:12:20|2415.8|2414.3|2415.8|2414.3|2415.8|2414.3|2415.8|2414.3|0
1768511550000|2026-01-15 21:12:30|2415.7|2414.2|2415.7|2414.2|2415.7|2414.2|2415.7|2414.2|0
1768511560000|2026-01-15 21:12:40|2416.9|2412.9|2415.6|2414.1|2416.9|2414.1|2415.6|2412.9|0
1768511570000|2026-01-15 21:12:50|2415.5|2414|2415.3|2413.8|2416.9|2414.1|2415.3|2412.9|0
1768511580000|2026-01-15 21:13:00|2415.4|2413.9|2416.3|2412.3|2416.3|2413.9|2414.8|2412.3|3
1768511590000|2026-01-15 21:13:10|2415|2413.5|2414.8|2413.3|2416.6|2414.3|2414.8|2412.3|1
1768511610000|2026-01-15 21:13:30|2413.8|2412.3|2415.3|2411.3|2415.3|2412.7|2413.8|2411.3|1
1768511620000|2026-01-15 21:13:40|2414.2|2412.7|2413.1|2411.6|2414.7|2412.7|2413.1|2410.7|1
1768511630000|2026-01-15 21:13:50|2413.2|2411.7|2414.2|2410.2|2414.2|2411.7|2413|2410.2|0
1768511640000|2026-01-15 21:14:00|2413.2|2411.7|2415.1|2411.1|2415.5|2412.4|2413.2|2411.1|2
1768511660000|2026-01-15 21:14:20|2413.8|2412.3|2414.4|2410.4|2414.4|2412.3|2413.8|2410.4|2
1768511670000|2026-01-15 21:14:30|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|0
1768511680000|2026-01-15 21:14:40|2414.4|2410.4|2414.2|2410.2|2414.4|2411|2412.5|2410.2|1
1768511690000|2026-01-15 21:14:50|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|0
1768511700000|2026-01-15 21:15:00|2414.4|2410.4|2413|2411.5|2414.8|2411.5|2413|2410.4|1
1768511710000|2026-01-15 21:15:10|2412.9|2411.4|2413.2|2411.7|2413.2|2411.7|2412.9|2411.4|1
1768511730000|2026-01-15 21:15:30|2413|2411.5|2413.5|2409.5|2413.5|2411.5|2412.7|2409.5|2
1768511740000|2026-01-15 21:15:40|2412.3|2410.8|2412.1|2410.6|2413.5|2410.8|2412|2409.4|0
1768511750000|2026-01-15 21:15:50|2412.2|2410.7|2412.7|2411.2|2413.7|2411.2|2412.2|2409.6|0
1768511790000|2026-01-15 21:16:30|2412.8|2411.3|2412.8|2411.3|2412.8|2411.3|2412.8|2411.3|0
1768511810000|2026-01-15 21:16:50|2412.9|2411.4|2412.9|2411.4|2412.9|2411.4|2412.8|2411.3|0
1768511830000|2026-01-15 21:17:10|2413.3|2411.8|2413.6|2412.1|2413.6|2412.1|2413.3|2411.8|3
1768511840000|2026-01-15 21:17:20|2413.5|2412|2413|2411.5|2413.5|2412|2412.8|2411.3|2
1768511850000|2026-01-15 21:17:30|2413.1|2411.6|2413.2|2411.7|2413.4|2411.9|2413|2411.5|0
1768511860000|2026-01-15 21:17:40|2413.3|2411.8|2413.4|2411.9|2413.4|2411.9|2413.2|2411.7|0
1768511870000|2026-01-15 21:17:50|2413.5|2412|2413.5|2412|2413.5|2412|2413.5|2412|0
1768511880000|2026-01-15 21:18:00|2413.3|2411.8|2413.3|2411.8|2413.3|2411.8|2413.3|2411.8|1
1768511900000|2026-01-15 21:18:20|2413.2|2411.7|2413.2|2411.7|2413.2|2411.7|2413.1|2411.6|1
1768511920000|2026-01-15 21:18:40|2413|2411.5|2413|2411.5|2414.3|2411.7|2412.8|2410.3|0
1768511930000|2026-01-15 21:18:50|2413.1|2411.6|2413|2411.5|2413.2|2411.7|2413|2411.5|0
1768511940000|2026-01-15 21:19:00|2413.1|2411.6|2413.1|2411.6|2413.1|2411.6|2413.1|2411.6|1
1768511960000|2026-01-15 21:19:20|2413.2|2411.7|2414.2|2412.7|2414.2|2412.7|2413.2|2411.7|2
1768511970000|2026-01-15 21:19:30|2414.1|2412.6|2413|2411.5|2414.1|2412.6|2413|2411.5|1
1768511980000|2026-01-15 21:19:40|2414.6|2410.6|2413.1|2411.6|2414.6|2411.6|2412.9|2410.6|0
1768512000000|2026-01-15 21:20:00|2414.7|2410.7|2413.6|2412.1|2414.7|2412.1|2413.6|2410.7|0
1768512020000|2026-01-15 21:20:20|2413.5|2412|2413.3|2411.8|2415.1|2412.2|2413.3|2411.1|0
1768512030000|2026-01-15 21:20:30|2413.6|2412.1|2413.5|2412|2413.6|2412.1|2413.3|2411.8|1
1768512040000|2026-01-15 21:20:40|2413.4|2411.9|2413.4|2411.9|2413.4|2411.9|2413.4|2411.9|0
1768512050000|2026-01-15 21:20:50|2413.5|2412|2415.2|2413.7|2415.2|2413.7|2413.2|2411.7|3
1768512060000|2026-01-15 21:21:00|2415.1|2413.6|2415.5|2414|2415.5|2414|2415.1|2413.6|0
1768512070000|2026-01-15 21:21:10|2417.8|2413.8|2418.4|2414.4|2418.5|2415.5|2416.2|2413.8|7
1768512080000|2026-01-15 21:21:20|2418.3|2414.3|2416.3|2414.8|2418.3|2415.5|2416.3|2413.4|1
1768512090000|2026-01-15 21:21:30|2416.4|2414.9|2416.4|2414.9|2416.5|2415|2416.3|2414.8|0
1768512100000|2026-01-15 21:21:40|2416.6|2415.1|2416.4|2414.9|2417.8|2415.1|2416.4|2413.8|0
1768512110000|2026-01-15 21:21:50|2416.3|2414.8|2415.8|2414.3|2416.3|2414.8|2415.8|2414.3|2
1768512120000|2026-01-15 21:22:00|2415.9|2414.4|2415.7|2414.2|2417.4|2414.6|2415.7|2413.4|0
1768512140000|2026-01-15 21:22:20|2415|2413.5|2416.4|2412.4|2416.4|2413.8|2415|2412.4|1
1768512150000|2026-01-15 21:22:30|2415.2|2413.7|2415.3|2413.8|2416.4|2413.8|2415.2|2412.4|0
1768512160000|2026-01-15 21:22:40|2415.2|2413.7|2414.6|2413.1|2415.9|2413.7|2414.6|2411.9|1
1768512170000|2026-01-15 21:22:50|2415.9|2411.9|2414.9|2413.4|2416|2413.4|2414.9|2411.9|0
1768512180000|2026-01-15 21:23:00|2415|2413.5|2415|2413.5|2415|2413.5|2415|2413.5|0
1768512190000|2026-01-15 21:23:10|2414.9|2413.4|2415|2413.5|2415|2413.5|2414.9|2413.4|0
1768512200000|2026-01-15 21:23:20|2416.1|2412.1|2416.2|2412.2|2416.2|2412.2|2416.1|2412.1|0
1768512220000|2026-01-15 21:23:40|2415|2413.5|2414.9|2413.4|2415|2413.5|2414.9|2413.4|0
1768512230000|2026-01-15 21:23:50|2415|2413.5|2414.9|2413.4|2415|2413.5|2414.9|2413.4|0
1768512240000|2026-01-15 21:24:00|2416.1|2412.1|2415.9|2411.9|2416.1|2413.3|2414.8|2411.9|0
1768512250000|2026-01-15 21:24:10|2415.8|2411.8|2414.4|2412.9|2415.8|2412.9|2414.4|2411.8|0
1768512260000|2026-01-15 21:24:20|2415.7|2411.7|2415.8|2411.8|2415.8|2413|2414.5|2411.7|0
1768512280000|2026-01-15 21:24:40|2414.6|2413.1|2414.7|2413.2|2414.7|2413.2|2414.6|2413.1|0
1768512290000|2026-01-15 21:24:50|2415.9|2411.9|2415.9|2411.9|2415.9|2413.1|2414.6|2411.8|0
1768512300000|2026-01-15 21:25:00|2416|2412|2416|2412|2416|2412|2416|2412|0
1768512330000|2026-01-15 21:25:30|2415.9|2411.9|2415.9|2411.9|2415.9|2411.9|2415.9|2411.9|0
1768512340000|2026-01-15 21:25:40|2416|2412|2416|2412|2416|2412|2416|2412|0
1768512350000|2026-01-15 21:25:50|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|0
1768512360000|2026-01-15 21:26:00|2415|2413.5|2416.2|2412.2|2416.2|2413.7|2415|2412.2|0
1768512380000|2026-01-15 21:26:20|2415|2413.5|2415.1|2413.6|2415.1|2413.6|2415|2413.5|0
1768512390000|2026-01-15 21:26:30|2415.2|2413.7|2415.3|2413.8|2415.3|2413.8|2415.2|2413.7|0
1768512400000|2026-01-15 21:26:40|2415.4|2413.9|2415.4|2413.9|2415.4|2413.9|2415.4|2413.9|0
1768512420000|2026-01-15 21:27:00|2415.3|2413.8|2415.3|2413.8|2415.3|2413.8|2415.3|2413.8|1
1768512450000|2026-01-15 21:27:30|2415.4|2413.9|2416.2|2414.7|2416.2|2414.7|2415.4|2413.9|2
1768512460000|2026-01-15 21:27:40|2416.1|2414.6|2416.1|2414.6|2416.1|2414.6|2416.1|2414.6|0
1768512470000|2026-01-15 21:27:50|2415.7|2414.2|2416.1|2412.1|2416.1|2414.2|2414.7|2412.1|1
1768512480000|2026-01-15 21:28:00|2414.8|2413.3|2414.7|2413.2|2414.8|2413.3|2414.6|2413.1|0
1768512500000|2026-01-15 21:28:20|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|0
1768512510000|2026-01-15 21:28:30|2416|2412|2415.9|2411.9|2416|2413.1|2414.5|2411.9|0
1768512520000|2026-01-15 21:28:40|2414.7|2413.2|2415.1|2413.6|2415.1|2413.6|2414.7|2413.2|0
1768512530000|2026-01-15 21:28:50|2416.5|2412.5|2415.3|2413.8|2416.5|2413.8|2415.3|2412.5|0
1768512540000|2026-01-15 21:29:00|2416.7|2412.7|2415.3|2413.8|2416.7|2413.8|2415.2|2412.6|0
1768512560000|2026-01-15 21:29:20|2415.2|2413.7|2415.2|2413.7|2415.2|2413.7|2415.2|2413.7|0
1768512570000|2026-01-15 21:29:30|2415.3|2413.8|2415.2|2413.7|2415.3|2413.8|2415.2|2413.7|0
1768512580000|2026-01-15 21:29:40|2415.3|2413.8|2416.9|2412.9|2416.9|2413.8|2415.3|2412.9|0
1768512590000|2026-01-15 21:29:50|2416.8|2412.8|2415.4|2413.9|2416.8|2414|2415.4|2412.8|0
1768512600000|2026-01-15 21:30:00|2415.5|2414|2415.6|2414.1|2415.6|2414.1|2415.5|2414|0
1768512610000|2026-01-15 21:30:10|2415.7|2414.2|2416|2414.5|2416|2414.5|2415.7|2414.2|0
1768512620000|2026-01-15 21:30:20|2416.1|2414.6|2416.9|2415.4|2416.9|2415.4|2416.1|2414.6|1
1768512630000|2026-01-15 21:30:30|2417.1|2415.6|2417.1|2415.6|2417.1|2415.6|2417.1|2415.6|1
1768512640000|2026-01-15 21:30:40|2417|2415.5|2416.4|2414.9|2417|2415.5|2416.4|2414.9|3
1768512650000|2026-01-15 21:30:50|2416.3|2414.8|2416.4|2414.9|2416.4|2414.9|2416.3|2414.8|0
1768512680000|2026-01-15 21:31:20|2416.9|2415.4|2416.2|2414.7|2416.9|2415.4|2416.2|2414.7|1
1768512710000|2026-01-15 21:31:50|2415.5|2414|2415.7|2414.2|2415.7|2414.2|2415.4|2413.9|1
1768512720000|2026-01-15 21:32:00|2415.8|2414.3|2415.8|2414.3|2415.8|2414.3|2415.8|2414.3|1
1768512730000|2026-01-15 21:32:10|2415.7|2414.2|2415.8|2414.3|2415.8|2414.3|2415.7|2414.2|0
1768512740000|2026-01-15 21:32:20|2415.7|2414.2|2415.6|2414.1|2415.7|2414.2|2415.6|2414.1|0
1768512760000|2026-01-15 21:32:40|2415.5|2414|2416.4|2414.9|2417.5|2415|2415.5|2413.4|2
1768512780000|2026-01-15 21:33:00|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|0
1768512790000|2026-01-15 21:33:10|2417.6|2413.6|2417.9|2413.9|2417.9|2415|2416.3|2413.6|0
1768512800000|2026-01-15 21:33:20|2416.2|2414.7|2416.1|2414.6|2416.3|2414.8|2416.1|2414.6|1
1768512810000|2026-01-15 21:33:30|2416.2|2414.7|2416.3|2414.8|2416.3|2414.8|2416.1|2414.6|0
1768512820000|2026-01-15 21:33:40|2416|2414.5|2416.2|2414.7|2416.2|2414.7|2416|2414.5|0
1768512840000|2026-01-15 21:34:00|2417.8|2413.8|2416.8|2415.3|2417.8|2415.3|2416.5|2413.8|0
1768512850000|2026-01-15 21:34:10|2418.7|2414.7|2418.3|2414.3|2418.7|2414.7|2418.2|2414.2|0
1768512860000|2026-01-15 21:34:20|2418.5|2414.5|2418.5|2414.5|2418.5|2415.8|2417.3|2414.4|0
1768512870000|2026-01-15 21:34:30|2417|2415.5|2418.1|2414.1|2418.1|2415.5|2416.8|2414|0
1768512880000|2026-01-15 21:34:40|2416.8|2415.3|2418.2|2414.2|2418.3|2415.3|2416.8|2414|0
1768512900000|2026-01-15 21:35:00|2418.1|2414.1|2416.7|2412.7|2418.1|2415.2|2415.6|2412.6|1
1768512910000|2026-01-15 21:35:10|2417|2413|2416.7|2412.7|2417|2413.9|2415.4|2412.7|0
1768512920000|2026-01-15 21:35:20|2416.8|2412.8|2415.5|2414|2416.8|2414|2415.4|2412.7|0
1768512930000|2026-01-15 21:35:30|2416.8|2412.8|2417.1|2413.1|2417.1|2413.1|2416.8|2412.8|0
1768512940000|2026-01-15 21:35:40|2417|2413|2417.1|2413.1|2417.1|2413.1|2417|2413|1
1768512950000|2026-01-15 21:35:50|2417.4|2413.4|2418.1|2414.1|2418.1|2414.7|2416.2|2413.4|0
1768512970000|2026-01-15 21:36:10|2416.7|2415.2|2416.8|2415.3|2416.8|2415.3|2416.6|2415.1|0
1768512980000|2026-01-15 21:36:20|2416.9|2415.4|2417.1|2415.6|2417.1|2415.6|2416.9|2415.4|0
1768513000000|2026-01-15 21:36:40|2417.3|2415.8|2417.3|2415.8|2417.3|2415.8|2417.3|2415.8|0
1768513080000|2026-01-15 21:38:00|2417.4|2415.9|2417.4|2415.9|2417.4|2415.9|2417.4|2415.9|0
1768513090000|2026-01-15 21:38:10|2417.6|2416.1|2418.1|2416.6|2418.1|2416.6|2417.6|2416.1|1
1768513100000|2026-01-15 21:38:20|2418.2|2416.7|2418.1|2416.6|2418.2|2416.7|2418.1|2416.6|1
1768513110000|2026-01-15 21:38:30|2417.5|2416|2417.4|2415.9|2417.5|2416|2417.4|2415.9|1
1768513120000|2026-01-15 21:38:40|2417.3|2415.8|2418.9|2414.9|2418.9|2416.2|2417.3|2414.9|0
1768513130000|2026-01-15 21:38:50|2417.7|2416.2|2417.4|2415.9|2418.9|2416.2|2417.3|2414.9|0
1768513140000|2026-01-15 21:39:00|2415.5|2414|2415.5|2414|2415.6|2414.1|2415.5|2414|2
1768513150000|2026-01-15 21:39:10|2415.6|2414.1|2416.3|2414.8|2416.3|2414.8|2415.6|2414.1|1
1768513160000|2026-01-15 21:39:20|2416.4|2414.9|2416.7|2415.2|2416.7|2415.2|2416.4|2414.9|0
1768513170000|2026-01-15 21:39:30|2418|2414|2416.7|2415.2|2418|2415.3|2416.7|2414|0
1768513190000|2026-01-15 21:39:50|2416.9|2415.4|2416.7|2415.2|2416.9|2415.4|2416.7|2415.2|0
1768513200000|2026-01-15 21:40:00|2416.6|2415.1|2415.6|2414.1|2417|2415.1|2415.6|2413|2
1768513210000|2026-01-15 21:40:10|2415.5|2414|2417.1|2413.1|2417.1|2414.1|2415.5|2413|0
1768513220000|2026-01-15 21:40:20|2415.8|2414.3|2417.6|2413.6|2417.6|2414.5|2415.8|2413.3|0
1768513240000|2026-01-15 21:40:40|2417.7|2413.7|2417.6|2413.6|2417.9|2414.8|2416.3|2413.6|0
1768513250000|2026-01-15 21:40:50|2416.4|2414.9|2416.3|2414.8|2417.7|2414.9|2416.3|2413.7|0
1768513260000|2026-01-15 21:41:00|2417.8|2413.8|2417.6|2413.6|2417.8|2414.4|2415.5|2412.8|2
1768513270000|2026-01-15 21:41:10|2416.3|2414.8|2417.2|2413.2|2417.2|2414.8|2416.3|2413.2|0
1768513280000|2026-01-15 21:41:20|2416|2414.5|2417.3|2413.3|2417.3|2414.5|2416|2413.3|0
1768513290000|2026-01-15 21:41:30|2416|2414.5|2417.3|2413.3|2417.3|2414.5|2416|2413.2|0
1768513300000|2026-01-15 21:41:40|2416.6|2415.1|2416.9|2415.4|2416.9|2415.4|2416.6|2415.1|0
1768513310000|2026-01-15 21:41:50|2416.8|2415.3|2416.7|2415.2|2417|2415.5|2416.7|2415.2|1
1768513320000|2026-01-15 21:42:00|2417|2415.5|2416.7|2415.2|2417|2415.5|2416.7|2415.2|0
1768513330000|2026-01-15 21:42:10|2416.9|2415.4|2416.7|2415.2|2416.9|2415.4|2416.7|2415.2|0
1768513340000|2026-01-15 21:42:20|2417.2|2415.7|2417.1|2415.6|2417.2|2415.7|2417.1|2415.6|34
1768513350000|2026-01-15 21:42:30|2416.9|2415.4|2416.9|2415.4|2416.9|2415.4|2416.9|2415.4|0
1768513360000|2026-01-15 21:42:40|2417|2415.5|2417|2415.5|2417|2415.5|2416.9|2415.4|0
1768513370000|2026-01-15 21:42:50|2416.9|2415.4|2416.9|2415.4|2416.9|2415.4|2416.9|2415.4|0
1768513380000|2026-01-15 21:43:00|2416.7|2415.2|2416.3|2414.8|2416.9|2415.4|2416.3|2414.8|0
1768513390000|2026-01-15 21:43:10|2416.4|2414.9|2416.7|2415.2|2416.7|2415.2|2416.4|2414.9|0
1768513400000|2026-01-15 21:43:20|2416.8|2415.3|2416.7|2415.2|2416.8|2415.3|2416.7|2415.2|0
1768513410000|2026-01-15 21:43:30|2416.8|2415.3|2416.8|2415.3|2416.8|2415.3|2416.8|2415.3|0
1768513420000|2026-01-15 21:43:40|2416.9|2415.4|2416.9|2415.4|2418.1|2415.4|2416.8|2414.1|0
1768513430000|2026-01-15 21:43:50|2417|2415.5|2416.8|2415.3|2417.1|2415.6|2416.8|2415.3|0
1768513440000|2026-01-15 21:44:00|2418.1|2414.1|2416.8|2415.3|2418.1|2415.3|2416.8|2414.1|0
1768513450000|2026-01-15 21:44:10|2416.9|2415.4|2416.9|2415.4|2416.9|2415.4|2416.9|2415.4|0
1768513460000|2026-01-15 21:44:20|2417|2415.5|2418.2|2414.2|2418.2|2415.5|2417|2414.2|0
1768513470000|2026-01-15 21:44:30|2417|2415.5|2417.2|2415.7|2417.2|2415.7|2417|2415.5|0
1768513480000|2026-01-15 21:44:40|2417.1|2415.6|2417.2|2415.7|2417.2|2415.7|2417.1|2415.6|0
1768513490000|2026-01-15 21:44:50|2417.3|2415.8|2418.1|2416.6|2419.2|2416.6|2417.3|2415.2|1
1768513500000|2026-01-15 21:45:00|2418.2|2416.7|2417.1|2415.6|2418.2|2416.7|2417.1|2415.6|1
1768513510000|2026-01-15 21:45:10|2417.3|2415.8|2417.4|2415.9|2418.5|2415.9|2417.3|2414.5|2
1768513520000|2026-01-15 21:45:20|2417.5|2416|2417.8|2416.3|2417.8|2416.3|2417.5|2416|1
1768513530000|2026-01-15 21:45:30|2417.3|2415.8|2416.9|2415.4|2417.4|2415.9|2416.9|2415.4|0
1768513540000|2026-01-15 21:45:40|2417.1|2415.6|2417.1|2415.6|2417.1|2415.6|2417.1|2415.6|0
1768513550000|2026-01-15 21:45:50|2417|2415.5|2417.7|2416.2|2417.7|2416.2|2416.9|2415.4|4
1768513560000|2026-01-15 21:46:00|2417.6|2416.1|2417.6|2416.1|2417.6|2416.1|2417.6|2416.1|0
1768513580000|2026-01-15 21:46:20|2417.5|2416|2417.6|2416.1|2417.6|2416.1|2417.5|2416|0
1768513590000|2026-01-15 21:46:30|2419.1|2415.1|2418.5|2414.5|2419.1|2416.1|2417.5|2414.5|0
1768513600000|2026-01-15 21:46:40|2417.7|2416.2|2417|2415.5|2418.3|2416.2|2416.9|2414.3|3
1768513610000|2026-01-15 21:46:50|2417.1|2415.6|2417.2|2415.7|2417.3|2415.8|2417.1|2415.6|0
1768513620000|2026-01-15 21:47:00|2417.1|2415.6|2417.1|2415.6|2417.2|2415.7|2417.1|2415.6|0
1768513630000|2026-01-15 21:47:10|2417.4|2415.9|2417.4|2415.9|2417.4|2415.9|2417.4|2415.9|0
1768513650000|2026-01-15 21:47:30|2417.5|2416|2416.9|2415.4|2417.5|2416|2416.8|2415.3|2
1768513660000|2026-01-15 21:47:40|2417.1|2415.6|2417.4|2415.9|2417.4|2415.9|2417.1|2415.6|1
1768513680000|2026-01-15 21:48:00|2417.3|2415.8|2417.5|2416|2418.4|2416|2417.1|2414.4|0
1768513690000|2026-01-15 21:48:10|2417.4|2415.9|2417.5|2416|2417.5|2416|2417.1|2415.6|0
1768513700000|2026-01-15 21:48:20|2417.4|2415.9|2417.3|2415.8|2417.4|2415.9|2417|2415.5|1
1768513710000|2026-01-15 21:48:30|2417.2|2415.7|2417.2|2415.7|2417.2|2415.7|2417.2|2415.7|1
1768513720000|2026-01-15 21:48:40|2417.3|2415.8|2417.2|2415.7|2417.3|2415.8|2417.2|2415.7|0
1768513730000|2026-01-15 21:48:50|2417.3|2415.8|2417.3|2415.8|2417.3|2415.8|2417.3|2415.8|1
1768513740000|2026-01-15 21:49:00|2417.4|2415.9|2417.4|2415.9|2417.4|2415.9|2417.3|2415.8|0
1768513750000|2026-01-15 21:49:10|2417.5|2416|2417.9|2416.4|2417.9|2416.4|2417.5|2416|6
1768513760000|2026-01-15 21:49:20|2417.8|2416.3|2417.9|2416.4|2418.1|2416.6|2417.8|2416.3|0
1768513770000|2026-01-15 21:49:30|2417.8|2416.3|2418|2416.5|2418|2416.5|2417.8|2416.3|0
1768513780000|2026-01-15 21:49:40|2417.9|2416.4|2417.9|2416.4|2417.9|2416.4|2417.7|2416.2|0
1768513800000|2026-01-15 21:50:00|2417.8|2416.3|2417.7|2416.2|2417.8|2416.3|2417.7|2416.2|0
1768513850000|2026-01-15 21:50:50|2416.8|2415.3|2416.8|2415.3|2416.8|2415.3|2416.8|2415.3|1
1768513860000|2026-01-15 21:51:00|2418.9|2414.9|2416.8|2415.3|2418.9|2415.3|2416.8|2414.9|0
1768513870000|2026-01-15 21:51:10|2416.6|2415.1|2418.4|2416.9|2418.4|2416.9|2416.6|2415.1|16
1768513880000|2026-01-15 21:51:20|2420.5|2416.5|2418.8|2417.3|2420.5|2417.3|2418.8|2416.5|1
1768513890000|2026-01-15 21:51:30|2420.4|2416.4|2419.1|2417.6|2420.4|2417.6|2419|2416.4|0
1768513920000|2026-01-15 21:52:00|2418.9|2417.4|2418.7|2417.2|2418.9|2417.4|2418.6|2417.1|1
1768513930000|2026-01-15 21:52:10|2417.3|2415.8|2417|2415.5|2417.3|2415.8|2417|2415.5|1
1768513940000|2026-01-15 21:52:20|2417.2|2415.7|2419.4|2415.4|2419.4|2416.4|2417.1|2415.1|1
1768513950000|2026-01-15 21:52:30|2418.2|2416.7|2418.6|2417.1|2419.9|2417.1|2418.1|2415.9|0
1768513960000|2026-01-15 21:52:40|2418.5|2417|2418.6|2417.1|2419.9|2417.1|2418.5|2415.9|0
1768513970000|2026-01-15 21:52:50|2419.9|2415.9|2419.1|2417.6|2419.9|2417.6|2418.9|2415.9|0
1768513980000|2026-01-15 21:53:00|2419|2417.5|2419.8|2418.3|2421.1|2418.3|2419|2417.1|1
1768513990000|2026-01-15 21:53:10|2419.9|2418.4|2419.9|2418.4|2420|2418.5|2419.9|2418.4|0
1768514000000|2026-01-15 21:53:20|2419.7|2418.2|2419.9|2418.4|2421.2|2418.4|2419.7|2417.2|0
1768514010000|2026-01-15 21:53:30|2420|2418.5|2419.9|2418.4|2420.1|2418.6|2419.9|2418.4|1
1768514020000|2026-01-15 21:53:40|2420|2418.5|2420|2418.5|2420.2|2418.7|2420|2418.5|0
1768514030000|2026-01-15 21:53:50|2420.2|2418.7|2420.1|2418.6|2420.2|2418.7|2420.1|2418.6|0
1768514040000|2026-01-15 21:54:00|2420|2418.5|2420|2418.5|2420|2418.5|2420|2418.5|0
1768514050000|2026-01-15 21:54:10|2420.1|2418.6|2419.5|2418|2420.1|2418.6|2419.5|2418|1
1768514060000|2026-01-15 21:54:20|2418.9|2417.4|2419.7|2415.7|2420|2417.4|2418.6|2415.7|1
1768514080000|2026-01-15 21:54:40|2418.4|2416.9|2418.4|2416.9|2418.4|2416.9|2418.4|2416.9|0
1768514090000|2026-01-15 21:54:50|2418.3|2416.8|2419.5|2415.5|2419.5|2416.8|2418.3|2415.5|0
1768514100000|2026-01-15 21:55:00|2418.5|2417|2418.5|2417|2418.5|2417|2418.5|2417|0
1768514110000|2026-01-15 21:55:10|2419.6|2415.6|2418.5|2417|2419.6|2417|2418.5|2415.6|0
1768514120000|2026-01-15 21:55:20|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|0
1768514130000|2026-01-15 21:55:30|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.4|2415.4|0
1768514140000|2026-01-15 21:55:40|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|0
1768514150000|2026-01-15 21:55:50|2419.5|2415.5|2419.6|2415.6|2419.6|2415.6|2419.5|2415.5|0
1768514160000|2026-01-15 21:56:00|2420.1|2418.6|2420|2418.5|2420.1|2418.6|2420|2418.5|2
1768514180000|2026-01-15 21:56:20|2419.9|2418.4|2419.9|2418.4|2419.9|2418.4|2419.9|2418.4|0
1768514190000|2026-01-15 21:56:30|2420|2418.5|2420|2418.5|2420|2418.5|2420|2418.5|0
1768514220000|2026-01-15 21:57:00|2419.8|2418.3|2419.7|2418.2|2419.8|2418.3|2419.7|2418.2|1
1768514230000|2026-01-15 21:57:10|2419.5|2418|2419.6|2415.6|2419.7|2418|2418.1|2415.6|1
1768514240000|2026-01-15 21:57:20|2416.1|2412.1|2416.8|2415.3|2417.5|2415.3|2416.1|2412.1|2
1768514250000|2026-01-15 21:57:30|2416.7|2415.2|2416.5|2415|2416.7|2415.2|2416.5|2415|1
1768514260000|2026-01-15 21:57:40|2416.8|2415.3|2418.5|2414.5|2418.5|2415.3|2416.8|2414.5|1
1768514270000|2026-01-15 21:57:50|2416.9|2415.4|2416.9|2415.4|2416.9|2415.4|2416.8|2415.3|0
1768514280000|2026-01-15 21:58:00|2416.8|2415.3|2416.8|2415.3|2416.8|2415.3|2416.8|2415.3|0
1768514290000|2026-01-15 21:58:10|2416.7|2415.2|2416.5|2415|2416.7|2415.2|2416.4|2414.9|1
1768514300000|2026-01-15 21:58:20|2417.8|2413.8|2416.8|2415.3|2417.8|2415.3|2416.6|2413.8|0
1768514310000|2026-01-15 21:58:30|2416.3|2414.8|2416.8|2415.3|2416.8|2415.3|2416.3|2414.8|4
1768514320000|2026-01-15 21:58:40|2416.9|2415.4|2417|2415.5|2417|2415.5|2416.9|2415.4|0
1768514330000|2026-01-15 21:58:50|2416.9|2415.4|2416.2|2414.7|2417|2415.5|2416.2|2414.7|2
1768514340000|2026-01-15 21:59:00|2416.8|2412.8|2415.6|2414.1|2416.8|2414.1|2415.6|2412.8|0
1768514350000|2026-01-15 21:59:10|2416.6|2412.6|2416.9|2412.9|2416.9|2414.3|2415.5|2412.6|0
1768514360000|2026-01-15 21:59:20|2416.7|2412.7|2416.8|2412.8|2416.9|2414.3|2415.7|2412.7|0
1768514370000|2026-01-15 21:59:30|2416.9|2412.9|2417.1|2413.1|2417.1|2413.1|2416.9|2412.9|2
1768514380000|2026-01-15 21:59:40|2416.8|2412.8|2417.4|2413.4|2417.4|2413.4|2416.8|2412.8|1
1768514390000|2026-01-15 21:59:50|2417.3|2413.3|2417.4|2413.4|2417.4|2413.4|2417.3|2413.3|0
1768518000000|2026-01-15 23:00:00|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|0
1768518010000|2026-01-15 23:00:10|2416.6|2412.6|2417.1|2413.1|2417.1|2413.1|2416.6|2412.6|0
1768518020000|2026-01-15 23:00:20|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|0
1768518050000|2026-01-15 23:00:50|2419|2415|2417.3|2413.3|2419.1|2415.1|2416.3|2412.3|3
1768518060000|2026-01-15 23:01:00|2417.2|2413.2|2419.6|2415.6|2419.6|2415.6|2417.2|2413.2|2
1768518070000|2026-01-15 23:01:10|2418.1|2414.1|2417.1|2413.1|2418.1|2414.1|2417.1|2413.1|0
1768518080000|2026-01-15 23:01:20|2416.1|2412.1|2417.2|2413.2|2417.2|2413.2|2416.1|2412.1|3
1768518100000|2026-01-15 23:01:40|2418.1|2414.1|2418.5|2414.5|2418.5|2414.5|2418.1|2414.1|0
1768518110000|2026-01-15 23:01:50|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|0
1768518120000|2026-01-15 23:02:00|2417.6|2413.6|2417.1|2413.1|2417.6|2413.6|2417.1|2413.1|0
1768518130000|2026-01-15 23:02:10|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|4
1768518150000|2026-01-15 23:02:30|2417|2413|2417|2413|2417|2413|2417|2413|0
1768518170000|2026-01-15 23:02:50|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|1
1768518180000|2026-01-15 23:03:00|2417.3|2415.8|2417.3|2415.8|2417.3|2415.8|2417.3|2415.8|0
1768518200000|2026-01-15 23:03:20|2418.3|2416.8|2418.3|2416.8|2418.3|2416.8|2418.3|2416.8|4
1768518210000|2026-01-15 23:03:30|2418.6|2414.6|2418.8|2414.8|2418.8|2414.8|2418.6|2414.6|2
1768518220000|2026-01-15 23:03:40|2419.2|2417.7|2418.9|2414.9|2419.2|2417.7|2418.7|2414.7|3
1768518250000|2026-01-15 23:04:10|2419|2415|2418.9|2414.9|2419|2415|2418.9|2414.9|0
1768518260000|2026-01-15 23:04:20|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|0
1768518300000|2026-01-15 23:05:00|2419.1|2417.6|2419.5|2415.5|2419.5|2417.6|2419.1|2415.4|3
1768518310000|2026-01-15 23:05:10|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|1
1768518360000|2026-01-15 23:06:00|2419.5|2418|2419.5|2415.5|2419.7|2418|2419.5|2415.5|1
1768518390000|2026-01-15 23:06:30|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|0
1768518400000|2026-01-15 23:06:40|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|3
1768518410000|2026-01-15 23:06:50|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|2
1768518420000|2026-01-15 23:07:00|2419|2415|2419|2415|2419|2415|2419|2415|2
1768518430000|2026-01-15 23:07:10|2419.3|2415.3|2419.8|2415.8|2419.8|2415.8|2419.2|2415.2|5
1768518440000|2026-01-15 23:07:20|2420|2416|2420.1|2416.1|2420.1|2416.1|2420|2416|3
1768518450000|2026-01-15 23:07:30|2420.5|2416.5|2420.7|2416.7|2423.1|2419.1|2420.5|2416.5|7
1768518460000|2026-01-15 23:07:40|2421|2417|2421.2|2417.2|2421.3|2417.3|2420.9|2416.9|6
1768518470000|2026-01-15 23:07:50|2421.1|2417.1|2422.2|2418.2|2422.2|2418.2|2421.1|2417.1|3
1768518480000|2026-01-15 23:08:00|2422.7|2418.7|2422.6|2418.6|2422.7|2418.7|2422.6|2418.6|2
1768518490000|2026-01-15 23:08:10|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2
1768518500000|2026-01-15 23:08:20|2422.3|2418.3|2423.5|2419.5|2423.7|2419.7|2422.2|2418.2|2
1768518510000|2026-01-15 23:08:30|2423.7|2419.7|2424|2420|2424|2420|2423.7|2419.7|2
1768518520000|2026-01-15 23:08:40|2425.1|2421.1|2425.2|2421.2|2425.4|2421.4|2425.1|2421.1|2
1768518530000|2026-01-15 23:08:50|2425.5|2421.5|2426.5|2422.5|2426.5|2424.7|2425.5|2421.5|2
1768518540000|2026-01-15 23:09:00|2428.3|2424.3|2429.1|2425.1|2429.4|2427.7|2428.3|2424.3|3
1768518550000|2026-01-15 23:09:10|2428.4|2424.4|2429.4|2425.4|2429.4|2425.4|2427.3|2423.3|4
1768518560000|2026-01-15 23:09:20|2428.7|2424.7|2429.2|2425.2|2429.2|2425.2|2428.7|2424.7|1
1768518570000|2026-01-15 23:09:30|2428.8|2424.8|2428.4|2424.4|2428.8|2424.8|2428.4|2424.4|0
1768518580000|2026-01-15 23:09:40|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|0
1768518590000|2026-01-15 23:09:50|2428.3|2426.8|2428.7|2424.7|2428.7|2426.8|2428.3|2424.7|1
1768518600000|2026-01-15 23:10:00|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|2428.5|2424.5|0
1768518610000|2026-01-15 23:10:10|2428.5|2424.5|2427.8|2423.8|2428.5|2424.5|2427.5|2423.5|2
1768518620000|2026-01-15 23:10:20|2427.7|2423.7|2427.8|2423.8|2427.8|2423.8|2427.7|2423.7|2
1768518630000|2026-01-15 23:10:30|2426|2422|2426.4|2422.4|2426.5|2422.5|2426|2422|2
1768518640000|2026-01-15 23:10:40|2426.2|2422.2|2426.5|2422.5|2426.5|2422.5|2426.2|2422.2|1
1768518650000|2026-01-15 23:10:50|2426.4|2422.4|2425|2421|2426.4|2422.4|2425|2421|3
1768518660000|2026-01-15 23:11:00|2425.5|2421.5|2425.8|2421.8|2425.9|2421.9|2425.5|2421.5|1
1768518670000|2026-01-15 23:11:10|2426|2422|2426.3|2422.3|2426.3|2422.3|2426|2422|0
1768518680000|2026-01-15 23:11:20|2426.2|2422.2|2425.8|2421.8|2426.3|2422.3|2423.9|2419.9|0
1768518690000|2026-01-15 23:11:30|2426|2422|2426|2422|2426|2422|2426|2422|0
1768518700000|2026-01-15 23:11:40|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|1
1768518710000|2026-01-15 23:11:50|2426.5|2422.5|2427.5|2423.5|2427.6|2423.6|2426.5|2422.5|1
1768518720000|2026-01-15 23:12:00|2427.3|2423.3|2426.2|2422.2|2427.3|2423.3|2426.1|2422.1|1
1768518730000|2026-01-15 23:12:10|2426.1|2422.1|2426.2|2422.2|2426.2|2422.2|2426.1|2422.1|0
1768518740000|2026-01-15 23:12:20|2426.1|2422.1|2425.5|2421.5|2426.2|2422.2|2425.5|2421.5|1
1768518750000|2026-01-15 23:12:30|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|0
1768518760000|2026-01-15 23:12:40|2427|2423|2427|2423|2427|2423|2427|2423|3
1768518770000|2026-01-15 23:12:50|2426.9|2422.9|2427.3|2423.3|2427.3|2423.3|2426.9|2422.9|0
1768518780000|2026-01-15 23:13:00|2427.4|2423.4|2428|2424|2428|2424|2427.4|2423.4|0
1768518790000|2026-01-15 23:13:10|2427.9|2423.9|2427.9|2423.9|2428|2424|2427.9|2423.9|0
1768518800000|2026-01-15 23:13:20|2427.6|2423.6|2425.5|2424|2427.6|2424|2425.5|2423.6|0
1768518810000|2026-01-15 23:13:30|2427.4|2423.4|2426.4|2422.4|2427.4|2423.4|2426.2|2422.2|1
1768518820000|2026-01-15 23:13:40|2425.5|2421.5|2425.2|2421.2|2425.5|2421.5|2425.2|2421.2|2
1768518830000|2026-01-15 23:13:50|2423.7|2419.7|2424.3|2420.3|2424.3|2420.3|2423.7|2419.7|1
1768518840000|2026-01-15 23:14:00|2424.1|2420.1|2422.3|2418.3|2424.4|2420.4|2422.1|2418.1|0
1768518850000|2026-01-15 23:14:10|2422.1|2418.1|2421.3|2417.3|2422.4|2418.4|2421.3|2417.3|1
1768518860000|2026-01-15 23:14:20|2421.1|2417.1|2422|2418|2422|2418|2420.9|2416.9|0
1768518870000|2026-01-15 23:14:30|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|0
1768518880000|2026-01-15 23:14:40|2421.2|2417.2|2421.3|2417.3|2421.8|2417.8|2421.1|2417.1|2
1768518890000|2026-01-15 23:14:50|2421.4|2417.4|2418.8|2414.8|2421.4|2417.4|2418.8|2414.8|4
1768518910000|2026-01-15 23:15:10|2418.7|2414.7|2418.8|2414.8|2418.8|2414.8|2418.7|2414.7|0
1768518920000|2026-01-15 23:15:20|2418.9|2414.9|2416.8|2415.3|2418.9|2415.3|2416.8|2414.6|1
1768518930000|2026-01-15 23:15:30|2418.7|2414.7|2418.8|2414.8|2418.8|2414.8|2418.7|2414.7|3
1768518940000|2026-01-15 23:15:40|2418.9|2414.9|2421.2|2417.2|2421.2|2417.2|2418.1|2414.7|1
1768518950000|2026-01-15 23:15:50|2421.5|2417.5|2420.7|2416.7|2421.7|2417.7|2420.7|2416.7|0
1768518960000|2026-01-15 23:16:00|2421.6|2417.6|2421.1|2417.1|2421.6|2417.6|2420.9|2416.9|0
1768518970000|2026-01-15 23:16:10|2421.2|2417.2|2420.2|2416.2|2421.2|2418.3|2419.8|2416|1
1768518980000|2026-01-15 23:16:20|2419.7|2418.2|2419.9|2415.9|2420.2|2418.2|2419.6|2415.9|2
1768518990000|2026-01-15 23:16:30|2420|2416|2419.9|2415.9|2420|2416|2419.7|2415.7|0
1768519000000|2026-01-15 23:16:40|2419.8|2415.8|2419.6|2415.6|2419.8|2417.9|2419.4|2415.6|1
1768519010000|2026-01-15 23:16:50|2419.7|2415.7|2418|2414|2419.7|2415.7|2418|2414|2
1768519020000|2026-01-15 23:17:00|2416.4|2412.4|2417.3|2413.3|2417.4|2413.4|2416.4|2412.4|3
1768519030000|2026-01-15 23:17:10|2417.1|2413.1|2416.6|2412.6|2417.1|2413.1|2416.3|2412.3|1
1768519040000|2026-01-15 23:17:20|2416.5|2412.5|2416.4|2412.4|2416.7|2412.9|2414.4|2412.1|3
1768519050000|2026-01-15 23:17:30|2415.9|2411.9|2415.2|2411.2|2415.9|2411.9|2415.2|2411.2|1
1768519060000|2026-01-15 23:17:40|2414.3|2410.3|2414.1|2410.1|2414.3|2410.3|2414|2410|2
1768519070000|2026-01-15 23:17:50|2414|2410|2415.4|2411.4|2415.4|2411.4|2414|2410|1
1768519080000|2026-01-15 23:18:00|2415.6|2411.6|2415.7|2411.7|2415.7|2411.7|2415.6|2411.6|0
1768519090000|2026-01-15 23:18:10|2416|2412|2415.5|2411.5|2416|2412|2414.6|2410.6|1
1768519100000|2026-01-15 23:18:20|2415.6|2411.6|2416|2412|2416|2412|2415.6|2411.6|0
1768519110000|2026-01-15 23:18:30|2415.5|2411.5|2414.8|2410.8|2415.8|2411.8|2414.7|2410.7|1
1768519120000|2026-01-15 23:18:40|2415|2411|2414.9|2410.9|2415.3|2411.3|2414.9|2410.9|0
1768519130000|2026-01-15 23:18:50|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|0
1768519140000|2026-01-15 23:19:00|2414.7|2410.7|2414.4|2410.4|2414.7|2410.7|2413.9|2409.9|0
1768519150000|2026-01-15 23:19:10|2414.6|2410.6|2414.2|2410.2|2414.6|2410.6|2413.6|2409.6|2
1768519160000|2026-01-15 23:19:20|2414.5|2410.5|2414.6|2410.6|2414.6|2410.6|2414.5|2410.5|1
1768519170000|2026-01-15 23:19:30|2414.5|2410.5|2415.2|2411.2|2415.2|2411.2|2414|2410|1
1768519180000|2026-01-15 23:19:40|2415.3|2411.3|2415.2|2411.2|2415.3|2411.3|2415.2|2411.2|0
1768519190000|2026-01-15 23:19:50|2415.3|2411.3|2415.3|2411.3|2415.3|2413.7|2415.2|2411.2|2
1768519200000|2026-01-15 23:20:00|2416|2412|2418|2414|2418.1|2414.1|2416|2412|2
1768519210000|2026-01-15 23:20:10|2417.4|2413.4|2418.1|2414.1|2418.1|2414.1|2417.4|2413.4|0
1768519220000|2026-01-15 23:20:20|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|0
1768519230000|2026-01-15 23:20:30|2417.9|2416.4|2417.7|2413.7|2420|2416.6|2417.7|2413.7|2
1768519240000|2026-01-15 23:20:40|2417.4|2413.4|2418|2414|2418|2414|2416.9|2412.9|2
1768519250000|2026-01-15 23:20:50|2417.7|2413.7|2417.8|2413.8|2417.9|2413.9|2417.3|2413.3|0
1768519260000|2026-01-15 23:21:00|2417.9|2413.9|2416.5|2412.5|2418.2|2414.2|2416.5|2412.5|0
1768519270000|2026-01-15 23:21:10|||||||||1
1768519280000|2026-01-15 23:21:20|2416.7|2412.7|2417.4|2413.4|2417.7|2413.7|2416.7|2412.7|0
1768519300000|2026-01-15 23:21:40|2417.5|2413.5|2417.7|2413.7|2417.7|2413.7|2417.5|2413.5|0
1768519310000|2026-01-15 23:21:50|2417.9|2413.9|2418.3|2414.3|2418.3|2414.3|2417.9|2413.9|0
1768519320000|2026-01-15 23:22:00|2416.2|2414.7|2418.3|2414.3|2418.4|2414.7|2416.2|2414.2|1
1768519330000|2026-01-15 23:22:10|2418.4|2414.4|2418.9|2414.9|2418.9|2414.9|2418.4|2414.4|0
1768519340000|2026-01-15 23:22:20|2418.8|2414.8|2419.9|2415.9|2420.2|2416.2|2418.3|2414.3|0
1768519350000|2026-01-15 23:22:30|2420.1|2416.1|2420.2|2416.2|2420.2|2416.2|2420.1|2416.1|0
1768519360000|2026-01-15 23:22:40|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|1
1768519370000|2026-01-15 23:22:50|2420.1|2416.1|2420.8|2416.8|2421|2417|2420.1|2416.1|1
1768519380000|2026-01-15 23:23:00|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419|2415|1
1768519400000|2026-01-15 23:23:20|2419.8|2415.8|2420.1|2416.1|2420.1|2416.1|2419.7|2415.7|0
1768519410000|2026-01-15 23:23:30|2420|2416|2419.8|2415.8|2420.1|2416.1|2419.8|2415.8|0
1768519420000|2026-01-15 23:23:40|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|0
1768519450000|2026-01-15 23:24:10|2423.3|2419.3|2421.3|2417.3|2423.3|2419.3|2420.6|2416.6|11
1768519460000|2026-01-15 23:24:20|2421.2|2417.2|2421.3|2417.3|2421.3|2417.3|2421.2|2417.2|0
1768519470000|2026-01-15 23:24:30|2421.2|2417.2|2421.5|2417.5|2421.5|2417.5|2421.2|2417.2|1
1768519480000|2026-01-15 23:24:40|2421.7|2417.7|2420.8|2416.8|2421.7|2417.7|2420.8|2416.8|1
1768519490000|2026-01-15 23:24:50|2420.6|2416.6|2420.3|2416.3|2420.6|2416.6|2420.3|2416.3|0
1768519500000|2026-01-15 23:25:00|2420.4|2416.4|2420.9|2416.9|2420.9|2416.9|2420.3|2416.3|0
1768519510000|2026-01-15 23:25:10|2421|2417|2421|2417|2421|2417|2420.9|2416.9|0
1768519520000|2026-01-15 23:25:20|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|0
1768519530000|2026-01-15 23:25:30|2421.6|2417.6|2420.9|2416.9|2421.9|2417.9|2420.9|2416.9|0
1768519540000|2026-01-15 23:25:40|2420.6|2416.6|2420.3|2416.3|2420.6|2416.6|2420.3|2416.3|0
1768519560000|2026-01-15 23:26:00|2420.4|2416.4|2419.5|2415.5|2420.6|2416.6|2419.5|2415.5|1
1768519570000|2026-01-15 23:26:10|2418.4|2414.4|2417.7|2413.7|2418.5|2414.5|2417.7|2413.7|2
1768519580000|2026-01-15 23:26:20|2417.5|2413.5|2418.2|2414.2|2418.2|2414.2|2416.7|2412.7|1
1768519590000|2026-01-15 23:26:30|2418.1|2414.1|2418.1|2414.1|2418.2|2414.2|2418|2414|0
1768519600000|2026-01-15 23:26:40|2418|2414|2418|2414|2418.1|2414.1|2417.9|2413.9|0
1768519610000|2026-01-15 23:26:50|2417.9|2413.9|2416.6|2412.6|2418|2414|2416.6|2412.6|0
1768519640000|2026-01-15 23:27:20|2417.1|2413.1|2419.3|2415.3|2419.3|2415.3|2417.1|2413.1|2
1768519650000|2026-01-15 23:27:30|2418.6|2414.6|2418.9|2414.9|2418.9|2414.9|2418.6|2414.6|0
1768519660000|2026-01-15 23:27:40|2419.1|2415.1|2419.3|2415.3|2419.4|2415.4|2419.1|2415.1|0
1768519670000|2026-01-15 23:27:50|2419.1|2415.1|2418.8|2414.8|2419.1|2415.1|2418.8|2414.8|0
1768519690000|2026-01-15 23:28:10|2418.3|2414.3|2418.6|2414.6|2418.6|2414.6|2418.3|2414.3|0
1768519710000|2026-01-15 23:28:30|2418.8|2414.8|2418.9|2414.9|2418.9|2414.9|2418.8|2414.8|0
1768519720000|2026-01-15 23:28:40|2418.5|2414.5|2418.7|2414.7|2418.7|2414.7|2418.5|2414.5|0
1768519740000|2026-01-15 23:29:00|2418.5|2414.5|2417.9|2413.9|2418.5|2414.5|2417.9|2413.9|0
1768519750000|2026-01-15 23:29:10|2417.8|2413.8|2417.9|2413.9|2417.9|2413.9|2417.8|2413.8|0
1768519760000|2026-01-15 23:29:20|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|0
1768519770000|2026-01-15 23:29:30|2416.9|2412.9|2416.8|2412.8|2416.9|2412.9|2416.8|2412.8|1
1768519780000|2026-01-15 23:29:40|2416.7|2412.7|2417.2|2413.2|2417.2|2413.2|2416.7|2412.7|0
1768519800000|2026-01-15 23:30:00|2417.3|2413.3|2420.1|2416.1|2420.4|2416.4|2417.3|2413.3|4
1768519810000|2026-01-15 23:30:10|2420.2|2416.2|2420.1|2416.1|2420.2|2416.2|2420.1|2416.1|0
1768519820000|2026-01-15 23:30:20|||||||||1
1768519850000|2026-01-15 23:30:50|2420.3|2416.3|2419.8|2415.8|2420.3|2416.3|2419.8|2415.8|1
1768519860000|2026-01-15 23:31:00|2419.6|2415.6|2416.6|2412.6|2419.6|2415.6|2416.6|2412.6|9
1768519870000|2026-01-15 23:31:10|2416.4|2412.4|2411|2407|2416.4|2412.4|2410.4|2406.4|4
1768519880000|2026-01-15 23:31:20|2411.1|2407.1|2409.2|2405.2|2412.2|2408.2|2409.2|2405.2|2
1768519890000|2026-01-15 23:31:30|2409.7|2405.7|2405.9|2401.9|2411.4|2407.4|2404.3|2400.3|14
1768519900000|2026-01-15 23:31:40|2405.3|2401.3|2401.3|2397.3|2406.1|2402.1|2400.9|2396.9|8
1768519910000|2026-01-15 23:31:50|2401.5|2397.5|2400.4|2396.4|2402|2398|2399.3|2395.3|0
1768519920000|2026-01-15 23:32:00|2402|2398|2400.9|2396.9|2402|2398|2400.9|2396.9|2
1768519930000|2026-01-15 23:32:10|2401.1|2397.1|2400.3|2396.3|2401.1|2397.1|2399.8|2395.8|0
1768519940000|2026-01-15 23:32:20|2399.8|2395.8|2400.1|2396.1|2400.1|2396.1|2399.8|2395.8|0
1768519950000|2026-01-15 23:32:30|2400.3|2396.3|2403.3|2399.3|2403.6|2399.6|2400.1|2396.1|1
1768519960000|2026-01-15 23:32:40|2401.1|2397.1|2401.1|2397.1|2401.4|2397.4|2400.8|2396.8|1
1768519970000|2026-01-15 23:32:50|2401.5|2397.5|2402.5|2398.5|2403|2399|2401.5|2397.5|1
1768519980000|2026-01-15 23:33:00|2401|2397|2400.8|2396.8|2401.4|2397.4|2400.6|2396.6|1
1768519990000|2026-01-15 23:33:10|2400.6|2396.6|2400.6|2396.6|2400.8|2396.8|2400.6|2396.6|0
1768520000000|2026-01-15 23:33:20|2400.2|2398.7|2400.4|2398.9|2400.5|2399|2400.2|2398.7|1
1768520010000|2026-01-15 23:33:30|2400.5|2399|2400.5|2399|2400.5|2399|2400.5|2399|2
1768520020000|2026-01-15 23:33:40|2401|2399.5|2400.9|2396.9|2401|2399.5|2400.7|2396.7|2
1768520030000|2026-01-15 23:33:50|2401.2|2397.2|2401.1|2397.1|2401.2|2397.2|2400.6|2396.6|0
1768520040000|2026-01-15 23:34:00|2399.6|2398.1|2398.1|2394.1|2401|2398.1|2397.7|2393.7|4
1768520050000|2026-01-15 23:34:10|2397.8|2393.8|2397.9|2393.9|2397.9|2393.9|2396.9|2392.9|2
1768520060000|2026-01-15 23:34:20|2397.8|2393.8|2397.9|2393.9|2397.9|2393.9|2397.3|2393.3|0
1768520070000|2026-01-15 23:34:30|2397.7|2393.7|2397.2|2393.2|2397.9|2393.9|2397.2|2393.2|0
1768520080000|2026-01-15 23:34:40|2397.4|2393.4|2397.6|2393.6|2401|2397|2395.8|2393.4|1
1768520090000|2026-01-15 23:34:50|2395.2|2391.2|2395.5|2391.5|2395.5|2391.5|2394.9|2390.9|1
1768520100000|2026-01-15 23:35:00|2396|2394.5|2395.6|2391.6|2396.6|2394.5|2395.5|2391.5|3
1768520110000|2026-01-15 23:35:10|2394.6|2390.6|2395.5|2391.5|2395.6|2391.6|2394.6|2390.6|2
1768520120000|2026-01-15 23:35:20|2395.6|2391.6|2395.4|2391.4|2395.7|2391.7|2395.4|2391.4|2
1768520130000|2026-01-15 23:35:30|2394.1|2392.6|2395.4|2391.4|2395.4|2392.6|2394.1|2391.3|2
1768520140000|2026-01-15 23:35:40|2394.4|2392.9|2396.8|2392.8|2397.2|2393.2|2394.4|2392.8|2
1768520150000|2026-01-15 23:35:50|2396.6|2392.6|2396.3|2392.3|2396.6|2392.6|2396.3|2392.3|0
1768520160000|2026-01-15 23:36:00|2396.1|2392.1|2401.5|2397.5|2401.5|2397.5|2396.1|2392.1|20
1768520170000|2026-01-15 23:36:10|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|1
1768520180000|2026-01-15 23:36:20|2403.5|2399.5|2404.3|2400.3|2404.3|2400.3|2403.5|2399.5|0
1768520190000|2026-01-15 23:36:30|2404.2|2400.2|2404.9|2400.9|2404.9|2400.9|2404.2|2400.2|0
1768520200000|2026-01-15 23:36:40|2405.1|2401.1|2408|2404|2408|2404|2405.1|2401.1|1
1768520210000|2026-01-15 23:36:50|2406.2|2402.2|2406.4|2402.4|2407.9|2403.9|2406.1|2402.1|2
1768520220000|2026-01-15 23:37:00|2406.1|2404.6|2408.7|2404.7|2408.7|2404.7|2406.1|2404.3|1
1768520230000|2026-01-15 23:37:10|2408.3|2404.3|2408.4|2404.4|2408.8|2404.8|2408.3|2404.3|3
1768520240000|2026-01-15 23:37:20|2408.5|2404.5|2409.6|2405.6|2410|2406|2408.5|2404.5|2
1768520250000|2026-01-15 23:37:30|2409.9|2405.9|2410.4|2406.4|2410.4|2408.6|2409.6|2405.6|5
1768520260000|2026-01-15 23:37:40|2410.3|2406.3|2410.4|2406.4|2410.4|2406.4|2410.3|2406.3|0
1768520270000|2026-01-15 23:37:50|2410.6|2406.6|2410.7|2406.7|2410.7|2406.7|2410.6|2406.6|0
1768520280000|2026-01-15 23:38:00|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2
1768520300000|2026-01-15 23:38:20|2409.6|2408.1|2408.3|2404.3|2409.6|2408.1|2408.3|2404.3|5
1768520310000|2026-01-15 23:38:30|2408.1|2404.1|2407.2|2403.2|2408.1|2404.1|2407.2|2403.2|0
1768520320000|2026-01-15 23:38:40|2406.5|2402.5|2407.7|2403.7|2407.7|2403.7|2406.4|2402.4|2
1768520330000|2026-01-15 23:38:50|2407.4|2403.4|2407.7|2403.7|2408.2|2404.2|2407.4|2403.4|0
1768520340000|2026-01-15 23:39:00|2407.9|2403.9|2405.9|2401.9|2408.1|2404.1|2405.3|2401.9|1
1768520350000|2026-01-15 23:39:10|2404.4|2402.9|2404.6|2400.6|2405|2402.9|2403.6|2399.6|5
1768520360000|2026-01-15 23:39:20|2406.5|2402.5|2406.4|2402.4|2406.7|2402.7|2406.4|2402.4|2
1768520370000|2026-01-15 23:39:30|2407|2403|2406.6|2402.6|2407|2403|2406.6|2402.6|0
1768520380000|2026-01-15 23:39:40|2404.2|2402.7|2407.5|2403.5|2408|2404|2404.2|2402.1|2
1768520390000|2026-01-15 23:39:50|2407.7|2403.7|2408.7|2404.7|2408.7|2404.7|2407.7|2403.7|0
1768520400000|2026-01-15 23:40:00|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|0
1768520410000|2026-01-15 23:40:10|2408.2|2404.2|2408.4|2404.4|2408.4|2404.4|2408.2|2404.2|0
1768520440000|2026-01-15 23:40:40|2408.5|2404.5|2408.5|2404.5|2408.7|2404.7|2408.5|2404.5|0
1768520450000|2026-01-15 23:40:50|2409.1|2405.1|2408.8|2404.8|2409.1|2405.1|2408.8|2404.8|0
1768520460000|2026-01-15 23:41:00|2408.9|2404.9|2409|2405|2409|2405|2408.7|2404.7|0
1768520470000|2026-01-15 23:41:10|2409.1|2405.1|2408.8|2404.8|2409.1|2405.1|2408.8|2404.8|0
1768520480000|2026-01-15 23:41:20|2408.6|2404.6|2408.6|2404.6|2408.9|2404.9|2408.5|2404.5|0
1768520490000|2026-01-15 23:41:30|2408.4|2404.4|2408.2|2404.2|2408.4|2404.4|2407|2403|1
1768520500000|2026-01-15 23:41:40|2407.8|2403.8|2407.2|2403.2|2409.1|2405.1|2406.6|2402.6|4
1768520510000|2026-01-15 23:41:50|2406.7|2402.7|2407.1|2403.1|2407.1|2403.1|2406.7|2402.7|0
1768520530000|2026-01-15 23:42:10|2406.9|2402.9|2407.2|2403.2|2407.2|2403.2|2406.9|2402.9|0
1768520540000|2026-01-15 23:42:20|2407.1|2403.1|2404.4|2400.4|2407.1|2403.1|2404.2|2400.2|3
1768520550000|2026-01-15 23:42:30|2404.2|2400.2|2402.7|2398.7|2404.4|2400.4|2402.7|2398.7|4
1768520560000|2026-01-15 23:42:40|2400.7|2396.7|2404.3|2400.3|2404.4|2400.4|2400.6|2396.6|2
1768520570000|2026-01-15 23:42:50|2404.1|2400.1|2404.6|2400.6|2404.8|2400.8|2404|2400|0
1768520580000|2026-01-15 23:43:00|2404.4|2400.4|2404.5|2400.5|2405.1|2401.1|2404.4|2400.4|0
1768520590000|2026-01-15 23:43:10|2404.8|2400.8|2404.3|2400.3|2404.8|2400.8|2404.1|2400.1|0
1768520600000|2026-01-15 23:43:20|2404.4|2400.4|2403.9|2399.9|2404.7|2400.7|2403.9|2399.9|1
1768520610000|2026-01-15 23:43:30|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|0
1768520620000|2026-01-15 23:43:40|2404.3|2400.3|2403.1|2399.1|2404.3|2400.3|2403.1|2399.1|1
1768520630000|2026-01-15 23:43:50|2402.9|2398.9|2404.4|2400.4|2404.4|2400.4|2402.2|2398.2|0
1768520640000|2026-01-15 23:44:00|2404.5|2400.5|2404.2|2400.2|2404.8|2400.8|2404.2|2400.2|0
1768520660000|2026-01-15 23:44:20|2404.1|2400.1|2402.8|2398.8|2404.2|2400.2|2402.8|2398.8|0
1768520670000|2026-01-15 23:44:30|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|1
1768520680000|2026-01-15 23:44:40|2402.9|2398.9|2404.3|2400.3|2404.3|2400.3|2402.9|2398.9|2
1768520690000|2026-01-15 23:44:50|2404.7|2400.7|2407.3|2403.3|2407.3|2403.3|2404.7|2400.7|2
1768520700000|2026-01-15 23:45:00|2406.9|2402.9|2403.4|2399.4|2406.9|2402.9|2402.6|2398.6|3
1768520710000|2026-01-15 23:45:10|2402.2|2398.2|2399|2395|2402.7|2398.7|2399|2395|7
1768520720000|2026-01-15 23:45:20|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399|2395|0
1768520730000|2026-01-15 23:45:30|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401|2397|1
1768520740000|2026-01-15 23:45:40|2401.8|2397.8|2401.5|2397.5|2401.9|2397.9|2401.5|2397.5|0
1768520750000|2026-01-15 23:45:50|2401.1|2397.1|2401.9|2397.9|2401.9|2397.9|2400.6|2396.6|2
1768520760000|2026-01-15 23:46:00|2401.6|2397.6|2401.9|2397.9|2401.9|2397.9|2400.6|2396.6|0
1768520770000|2026-01-15 23:46:10|2401.7|2397.7|2401.6|2397.6|2401.7|2397.7|2401.6|2397.6|0
1768520780000|2026-01-15 23:46:20|2401.4|2397.4|2401.5|2397.5|2401.9|2397.9|2401.4|2397.4|0
1768520790000|2026-01-15 23:46:30|2401.2|2399.7|2401.2|2397.2|2401.2|2399.7|2401.2|2397.2|1
1768520810000|2026-01-15 23:46:50|2401.1|2397.1|2401.2|2397.2|2401.2|2397.2|2401.1|2397.1|0
1768520820000|2026-01-15 23:47:00|2401.1|2397.1|2401|2397|2401.2|2397.2|2401|2397|0
1768520840000|2026-01-15 23:47:20|||||||||2
1768520850000|2026-01-15 23:47:30|2399.4|2395.4|2398.3|2394.3|2399.4|2395.9|2397.4|2394.3|0
1768520860000|2026-01-15 23:47:40|2398.4|2394.4|2399.5|2395.5|2399.5|2395.9|2397.4|2394.4|2
1768520870000|2026-01-15 23:47:50|2399.7|2395.7|2399.7|2395.7|2400|2396|2399.7|2395.7|0
1768520880000|2026-01-15 23:48:00|2399.6|2395.6|2398.8|2394.8|2399.6|2395.6|2398.8|2394.8|1
1768520890000|2026-01-15 23:48:10|2397.4|2395.9|2397.4|2395.9|2397.4|2395.9|2397.4|2395.9|2
1768520900000|2026-01-15 23:48:20|2399.8|2395.8|2401.2|2397.2|2401.2|2397.5|2399|2395.6|3
1768520910000|2026-01-15 23:48:30|2399.1|2397.6|2400.1|2396.1|2400.2|2397.6|2399|2395.8|0
1768520920000|2026-01-15 23:48:40|2399.1|2397.6|2400.1|2396.1|2401.2|2397.6|2399.1|2396.1|1
1768520930000|2026-01-15 23:48:50|2400.4|2396.4|2400|2396|2400.4|2396.4|2399.9|2395.9|0
1768520940000|2026-01-15 23:49:00|2398.5|2397|2398.5|2397|2398.5|2397|2398.5|2397|0
1768520960000|2026-01-15 23:49:20|2400|2396|2400|2396|2400.3|2396.3|2400|2396|0
1768520980000|2026-01-15 23:49:40|2399.5|2398|2400.1|2396.1|2400.1|2398|2399.5|2396.1|1
1768520990000|2026-01-15 23:49:50|2398.9|2397.4|2397.3|2395.8|2400.1|2397.4|2397.3|2394.8|1
1768521000000|2026-01-15 23:50:00|2396.7|2395.2|2400|2396|2400|2396|2396.6|2394.3|3
1768521010000|2026-01-15 23:50:10|2400.5|2396.5|2400.4|2396.4|2400.7|2396.7|2400.4|2396.4|0
1768521020000|2026-01-15 23:50:20|2400.6|2396.6|2400.9|2396.9|2400.9|2396.9|2400.6|2396.6|0
1768521030000|2026-01-15 23:50:30|2400.7|2396.7|2400.6|2396.6|2400.7|2396.7|2400.6|2396.6|0
1768521040000|2026-01-15 23:50:40|2400.7|2396.7|2400.9|2396.9|2400.9|2396.9|2400.7|2396.7|0
1768521050000|2026-01-15 23:50:50|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|0
1768521060000|2026-01-15 23:51:00|2401.2|2397.2|2401|2397|2401.2|2397.2|2400.8|2396.8|1
1768521070000|2026-01-15 23:51:10|2400.9|2396.9|2400.9|2396.9|2401|2397|2400.9|2396.9|0
1768521120000|2026-01-15 23:52:00|2401|2397|2401.1|2397.1|2401.2|2397.2|2401|2397|0
1768521130000|2026-01-15 23:52:10|2401.2|2397.2|2401.9|2397.9|2402.1|2398.1|2401.1|2397.1|1
1768521140000|2026-01-15 23:52:20|2402.1|2398.1|2401.7|2397.7|2402.8|2399.6|2401.1|2397.7|3
1768521150000|2026-01-15 23:52:30|2400.2|2398.7|2402|2398|2402|2398.7|2400.2|2397.9|1
1768521160000|2026-01-15 23:52:40|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2402.2|2398.2|0
1768521170000|2026-01-15 23:52:50|2402.4|2398.4|2402.8|2398.8|2403|2399|2402.4|2398.4|1
1768521180000|2026-01-15 23:53:00|2402.7|2398.7|2402.7|2398.7|2402.8|2398.8|2402.7|2398.7|0
1768521190000|2026-01-15 23:53:10|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2
1768521200000|2026-01-15 23:53:20|2400.2|2396.2|2400.5|2396.5|2400.5|2396.5|2400.2|2396.2|0
1768521220000|2026-01-15 23:53:40|2400.7|2396.7|2400.8|2396.8|2400.8|2396.8|2400.7|2396.7|0
1768521230000|2026-01-15 23:53:50|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|0
1768521240000|2026-01-15 23:54:00|2400.7|2396.7|2401.9|2397.9|2402.2|2398.5|2400|2396.7|1
1768521260000|2026-01-15 23:54:20|2402|2398|2402.2|2398.2|2402.4|2398.4|2401.4|2397.4|0
1768521270000|2026-01-15 23:54:30|2402.4|2398.4|2402.8|2398.8|2402.8|2398.8|2402.4|2398.4|0
1768521280000|2026-01-15 23:54:40|2402.7|2398.7|2401.8|2400.3|2403|2400.3|2401.8|2398.4|0
1768521290000|2026-01-15 23:54:50|2404.6|2400.6|2404.1|2400.1|2404.7|2400.7|2404.1|2400.1|1
1768521310000|2026-01-15 23:55:10|2403.9|2399.9|2403.4|2399.4|2404.1|2400.1|2403.4|2399.4|1
1768521320000|2026-01-15 23:55:20|2403.6|2399.6|2403.9|2399.9|2403.9|2400.5|2402|2399|2
1768521330000|2026-01-15 23:55:30|2403.8|2399.8|2404|2400|2404.1|2400.1|2403.8|2399.8|0
1768521340000|2026-01-15 23:55:40|2403.8|2399.8|2403.8|2399.8|2404.3|2400.3|2403.8|2399.8|2
1768521350000|2026-01-15 23:55:50|2404|2400|2404.1|2400.1|2404.1|2400.1|2403.9|2399.9|0
1768521380000|2026-01-15 23:56:20|2402.3|2400.8|2402.4|2398.4|2402.5|2400.8|2402.3|2398.4|2
1768521390000|2026-01-15 23:56:30|2402.5|2398.5|2402.6|2398.6|2402.6|2398.6|2402.4|2398.4|0
1768521400000|2026-01-15 23:56:40|2402.9|2398.9|2402.8|2398.8|2402.9|2398.9|2402.7|2398.7|0
1768521410000|2026-01-15 23:56:50|2403|2399|2403|2399|2403|2399|2403|2399|0
1768521420000|2026-01-15 23:57:00|2403.2|2399.2|2404.8|2400.8|2404.8|2400.8|2403.2|2399.2|1
1768521430000|2026-01-15 23:57:10|2404.4|2400.4|2404.8|2400.8|2406.5|2402.5|2403.4|2400.1|3
1768521440000|2026-01-15 23:57:20|2404.5|2400.5|2403.5|2402|2405.2|2402|2403.5|2400.5|0
1768521450000|2026-01-15 23:57:30|2405|2401|2404.8|2400.8|2405.9|2402.3|2403.8|2400.7|2
1768521470000|2026-01-15 23:57:50|2404.7|2400.7|2405|2401|2405|2401|2404.7|2400.7|0
1768521480000|2026-01-15 23:58:00|2403.8|2402.3|2405.3|2401.3|2405.3|2402.3|2403.7|2401|0
1768521490000|2026-01-15 23:58:10|2405|2401|2404.1|2400.1|2405.4|2402.2|2403.7|2400.1|1
1768521500000|2026-01-15 23:58:20|2404.8|2400.8|2404.1|2400.1|2404.8|2400.8|2404.1|2400.1|0
1768521510000|2026-01-15 23:58:30|2404|2400|2403.6|2399.6|2404.1|2400.1|2403.4|2399.4|0
1768521520000|2026-01-15 23:58:40|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|0
1768521530000|2026-01-15 23:58:50|2403.6|2399.6|2403.7|2399.7|2403.7|2399.7|2403.6|2399.6|0
1768521540000|2026-01-15 23:59:00|2404.8|2400.8|2404|2400|2404.8|2400.8|2403.9|2399.9|0
1768521550000|2026-01-15 23:59:10|2404.3|2400.3|2404.2|2400.2|2404.3|2400.3|2404|2400|0
1768521560000|2026-01-15 23:59:20|2404.3|2400.3|2404.2|2400.2|2404.3|2400.3|2404.1|2400.1|0
1768521570000|2026-01-15 23:59:30|2404.1|2400.1|2404.8|2400.8|2404.8|2400.8|2404.1|2400.1|0
1768521580000|2026-01-15 23:59:40|2404.5|2400.5|2404.6|2400.6|2404.8|2400.8|2404.5|2400.5|0
1768521590000|2026-01-15 23:59:50|2404.7|2400.7|2404.6|2400.6|2404.7|2400.7|2404.5|2400.5|0
1768521600000|2026-01-16 00:00:00|2404.7|2400.7|2403.9|2402.4|2406.5|2402.7|2403.9|2400.7|0
1768521610000|2026-01-16 00:00:10|2404.5|2400.5|2406.3|2402.3|2406.3|2402.5|2404|2400.5|1
1768521620000|2026-01-16 00:00:20|2406.1|2402.1|2406.2|2402.2|2406.3|2402.3|2406.1|2402.1|0
1768521630000|2026-01-16 00:00:30|2405.9|2401.9|2406.3|2402.3|2406.3|2402.3|2405.8|2401.8|2
1768521640000|2026-01-16 00:00:40|2406.2|2402.2|2405.9|2401.9|2406.4|2402.4|2405.8|2401.8|2
1768521650000|2026-01-16 00:00:50|2405.8|2401.8|2406.6|2402.6|2407.1|2403.3|2404.7|2401.8|1
1768521670000|2026-01-16 00:01:10|2407.1|2403.1|2406.7|2402.7|2407.2|2403.2|2406.6|2402.6|0
1768521680000|2026-01-16 00:01:20|2407.1|2403.1|2403.6|2402.1|2407.2|2403.4|2403.5|2400.3|4
1768521690000|2026-01-16 00:01:30|2405|2401|2404.7|2400.7|2405|2401|2404.4|2400.4|2
1768521700000|2026-01-16 00:01:40|2405.7|2401.7|2406.7|2402.7|2406.7|2402.7|2405.7|2401.7|1
1768521710000|2026-01-16 00:01:50|2406.4|2402.4|2405.8|2401.8|2406.4|2402.4|2405.7|2401.7|0
1768521720000|2026-01-16 00:02:00|2406|2402|2404.8|2400.8|2406.4|2402.4|2404.4|2400.4|0
1768521730000|2026-01-16 00:02:10|2404.5|2400.5|2404.3|2400.3|2404.5|2400.5|2404|2400|0
1768521740000|2026-01-16 00:02:20|2404|2400|2403.8|2399.8|2404.3|2400.3|2403.8|2399.8|0
1768521750000|2026-01-16 00:02:30|2403.6|2399.6|2404|2400|2404|2400|2402.2|2398.2|3
1768521760000|2026-01-16 00:02:40|2403.7|2399.7|2403.4|2399.4|2404|2400|2403.4|2399.4|0
1768521770000|2026-01-16 00:02:50|2403.3|2399.3|2403.2|2399.2|2403.3|2399.3|2403|2399|0
1768521780000|2026-01-16 00:03:00|2403.1|2399.1|2403.1|2399.1|2403.2|2399.2|2403|2399|0
1768521790000|2026-01-16 00:03:10|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2403.1|2399.1|0
1768521800000|2026-01-16 00:03:20|2404.1|2400.1|2404.4|2400.4|2404.4|2400.4|2404.1|2400.1|0
1768521810000|2026-01-16 00:03:30|2402.5|2401|2402.5|2401|2402.5|2401|2402.5|2401|0
1768521820000|2026-01-16 00:03:40|2403.4|2399.4|2402.8|2398.8|2403.4|2399.4|2402.8|2398.8|1
1768521830000|2026-01-16 00:03:50|2402.7|2398.7|2402.1|2398.1|2402.7|2398.7|2402.1|2398.1|1
1768521840000|2026-01-16 00:04:00|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|0
1768521850000|2026-01-16 00:04:10|2402.2|2398.2|2402.4|2398.4|2402.4|2398.4|2402.2|2398.2|0
1768521860000|2026-01-16 00:04:20|2402.7|2398.7|2401.3|2397.3|2403|2399|2401.3|2397.3|1
1768521870000|2026-01-16 00:04:30|2400|2396|2400.9|2396.9|2400.9|2396.9|2399.7|2395.7|2
1768521880000|2026-01-16 00:04:40|2401.4|2397.4|2401.5|2397.5|2401.7|2397.7|2401.4|2397.4|0
1768521890000|2026-01-16 00:04:50|2401.3|2397.3|2398.8|2394.8|2401.3|2397.3|2398.8|2394.8|2
1768521900000|2026-01-16 00:05:00|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|0
1768521910000|2026-01-16 00:05:10|2398.3|2396.8|2398.3|2396.8|2398.3|2396.8|2398.3|2396.8|0
1768521920000|2026-01-16 00:05:20|2400.8|2397|2401|2397|2401|2397|2400.8|2397|4
1768521930000|2026-01-16 00:05:30|2400.4|2398.9|2400.4|2398.9|2400.4|2398.9|2400.4|2398.9|0
1768521950000|2026-01-16 00:05:50|2401.1|2397.1|2401|2397|2401.1|2397.1|2401|2397|1
1768521960000|2026-01-16 00:06:00|2400|2398.5|2402.1|2398.1|2402.1|2398.5|2400|2398.1|1
1768521970000|2026-01-16 00:06:10|2402.2|2398.2|2403.2|2399.2|2403.2|2399.2|2402.2|2398.2|0
1768521980000|2026-01-16 00:06:20|2401.9|2397.9|2401.7|2397.7|2401.9|2397.9|2401.7|2397.7|2
1768521990000|2026-01-16 00:06:30|2401.5|2397.5|2401.9|2397.9|2401.9|2398.7|2400.2|2397.5|0
1768522000000|2026-01-16 00:06:40|2401.7|2397.7|2401|2397|2401.9|2398.7|2400.2|2397|1
1768522010000|2026-01-16 00:06:50|2401.7|2397.7|2400.8|2396.8|2402|2398|2400.8|2396.8|2
1768522020000|2026-01-16 00:07:00|2400.9|2396.9|2401.6|2397.6|2401.6|2397.6|2400.9|2396.9|0
1768522030000|2026-01-16 00:07:10|2401.8|2397.8|2401.4|2397.4|2401.8|2398.6|2400.1|2397.4|0
1768522040000|2026-01-16 00:07:20|2400.1|2398.6|2400.1|2398.6|2401.4|2398.6|2400.1|2397.4|0
1768522050000|2026-01-16 00:07:30|2401.4|2397.4|2403.9|2399.9|2403.9|2399.9|2401.4|2397.4|1
1768522060000|2026-01-16 00:07:40|2403.6|2399.6|2402.4|2398.4|2403.6|2399.6|2402.4|2398.4|0
1768522070000|2026-01-16 00:07:50|2402.3|2398.3|2402.9|2398.9|2403|2399|2402.3|2398.3|0
1768522080000|2026-01-16 00:08:00|2401.7|2400.2|2402.9|2398.9|2402.9|2400.2|2401.7|2398.9|0
1768522090000|2026-01-16 00:08:10|2402.2|2398.2|2401.6|2397.6|2402.2|2398.2|2400.9|2396.9|0
1768522100000|2026-01-16 00:08:20|2401.4|2397.4|2400.2|2396.2|2401.4|2397.4|2400.2|2396.2|0
1768522110000|2026-01-16 00:08:30|2400.3|2396.3|2401.3|2397.3|2401.3|2397.3|2400.3|2396.3|0
1768522120000|2026-01-16 00:08:40|2401.5|2397.5|2401.8|2397.8|2401.8|2397.8|2401.5|2397.5|0
1768522130000|2026-01-16 00:08:50|2402.4|2398.4|2402.2|2398.2|2402.4|2398.4|2402|2398|1
1768522140000|2026-01-16 00:09:00|2402.8|2398.8|2403.5|2399.5|2403.5|2399.5|2402.8|2398.8|0
1768522150000|2026-01-16 00:09:10|2403.6|2399.6|2402.6|2401.1|2404.1|2401.1|2402.6|2399.6|0
1768522160000|2026-01-16 00:09:20|2402.5|2401|2403.4|2399.4|2403.4|2401|2401.7|2397.7|0
1768522170000|2026-01-16 00:09:30|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|0
1768522180000|2026-01-16 00:09:40|2403|2399|2402.7|2398.7|2403|2399|2402.7|2398.7|1
1768522190000|2026-01-16 00:09:50|2402.8|2398.8|2402.2|2398.2|2403|2399|2402.2|2398.2|0
1768522200000|2026-01-16 00:10:00|2402.4|2398.4|2402.7|2398.7|2402.7|2398.7|2402.4|2398.4|0
1768522210000|2026-01-16 00:10:10|2402.9|2398.9|2403.3|2399.3|2403.3|2399.3|2402.9|2398.9|0
1768522230000|2026-01-16 00:10:30|2403.2|2399.2|2402.9|2398.9|2403.2|2399.2|2402.9|2398.9|0
1768522240000|2026-01-16 00:10:40|2402.7|2398.7|2402.4|2398.4|2402.7|2398.7|2402.4|2398.4|0
1768522250000|2026-01-16 00:10:50|2402.5|2398.5|2402.7|2398.7|2402.7|2398.7|2402.5|2398.5|0
1768522260000|2026-01-16 00:11:00|2402.9|2398.9|2403|2399|2403|2399|2402.9|2398.9|0
1768522270000|2026-01-16 00:11:10|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|1
1768522280000|2026-01-16 00:11:20|2403.5|2399.5|2405|2401|2405|2401|2403.5|2399.5|2
1768522290000|2026-01-16 00:11:30|2404.9|2400.9|2404.7|2400.7|2404.9|2400.9|2404.7|2400.7|0
1768522300000|2026-01-16 00:11:40|2404.6|2400.6|2404.4|2400.4|2404.6|2400.6|2404.4|2400.4|0
1768522310000|2026-01-16 00:11:50|2404.6|2400.6|2404.7|2400.7|2404.7|2400.7|2404.6|2400.6|0
1768522320000|2026-01-16 00:12:00|2404.9|2400.9|2405|2401|2405.2|2401.2|2404.9|2400.9|0
1768522350000|2026-01-16 00:12:30|||||||||1
1768522360000|2026-01-16 00:12:40|2404.4|2400.4|2404.8|2400.8|2404.8|2400.8|2404.4|2400.4|0
1768522370000|2026-01-16 00:12:50|2404.9|2400.9|2406.6|2402.6|2406.6|2402.6|2404.1|2400.8|1
1768522380000|2026-01-16 00:13:00|2406.4|2402.4|2406|2402|2406.4|2402.4|2404.5|2400.5|0
1768522390000|2026-01-16 00:13:10|2405.9|2401.9|2405.7|2401.7|2405.9|2401.9|2405.7|2401.7|0
1768522400000|2026-01-16 00:13:20|2405.4|2401.4|2405.3|2401.3|2405.4|2401.4|2405.3|2401.3|0
1768522410000|2026-01-16 00:13:30|2405.4|2401.4|2404.9|2400.9|2405.4|2401.4|2404.9|2400.9|0
1768522420000|2026-01-16 00:13:40|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|0
1768522430000|2026-01-16 00:13:50|2404.7|2400.7|2404.8|2400.8|2404.8|2400.8|2404.7|2400.7|0
1768522440000|2026-01-16 00:14:00|2405|2401|2405.4|2401.4|2406|2402|2405|2401|0
1768522450000|2026-01-16 00:14:10|2404.7|2400.7|2405.2|2401.2|2405.2|2401.2|2404.7|2400.7|0
1768522470000|2026-01-16 00:14:30|2404.2|2400.2|2404|2400|2404.2|2400.2|2403.9|2399.9|0
1768522480000|2026-01-16 00:14:40|2404.2|2400.2|2404.3|2400.3|2404.3|2400.3|2404.2|2400.2|0
1768522490000|2026-01-16 00:14:50|2404.5|2400.5|2404.2|2400.2|2404.6|2400.6|2404.2|2400.2|0
1768522500000|2026-01-16 00:15:00|2404.4|2400.4|2404.5|2400.5|2404.5|2400.5|2404.4|2400.4|0
1768522510000|2026-01-16 00:15:10|2404.7|2400.7|2404.2|2400.2|2404.7|2400.7|2404.2|2400.2|0
1768522560000|2026-01-16 00:16:00|2404|2400|2404.1|2400.1|2404.1|2400.1|2404|2400|0
1768522570000|2026-01-16 00:16:10|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|0
1768522580000|2026-01-16 00:16:20|2404|2400|2404|2400|2404.1|2400.1|2404|2400|0
1768522590000|2026-01-16 00:16:30|2404.1|2400.1|2406.9|2402.9|2406.9|2402.9|2404.1|2400.1|0
1768522600000|2026-01-16 00:16:40|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|0
1768522650000|2026-01-16 00:17:30|2407.6|2403.6|2407.7|2403.7|2407.7|2403.7|2407.6|2403.6|0
1768522660000|2026-01-16 00:17:40|2407.6|2403.6|2407.6|2403.6|2407.7|2403.7|2407.6|2403.6|0
1768522670000|2026-01-16 00:17:50|2407.7|2403.7|2407.3|2403.3|2407.7|2403.7|2407.2|2403.2|0
1768522680000|2026-01-16 00:18:00|2407.6|2403.6|2407.5|2403.5|2407.7|2403.7|2407.3|2403.3|0
1768522690000|2026-01-16 00:18:10|2407.6|2403.6|2407.5|2403.5|2407.6|2403.6|2407.5|2403.5|0
1768522700000|2026-01-16 00:18:20|2407.6|2403.6|2407.5|2403.5|2407.6|2403.6|2407.5|2403.5|0
1768522710000|2026-01-16 00:18:30|2407.6|2403.6|2407.5|2403.5|2407.6|2403.6|2407.5|2403.5|0
1768522720000|2026-01-16 00:18:40|2407.6|2403.6|2407.7|2403.7|2407.7|2403.7|2407.5|2403.5|0
1768522730000|2026-01-16 00:18:50|2408|2404|2407.9|2403.9|2408|2404|2407.9|2403.9|0
1768522740000|2026-01-16 00:19:00|2406.6|2402.6|2406.5|2402.5|2406.6|2402.6|2406.5|2402.5|5
1768522750000|2026-01-16 00:19:10|2406.1|2402.1|2406.5|2402.5|2406.6|2402.6|2405.8|2401.8|0
1768522760000|2026-01-16 00:19:20|2406.3|2402.3|2406|2402|2406.3|2402.3|2406|2402|0
1768522770000|2026-01-16 00:19:30|2407.4|2403.4|2407|2403|2407.4|2403.4|2407|2403|8
1768522780000|2026-01-16 00:19:40|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|0
1768522790000|2026-01-16 00:19:50|2408|2404|2409.7|2405.7|2410.7|2406.7|2408|2404|7
1768522800000|2026-01-16 00:20:00|2409.9|2405.9|2409.9|2405.9|2410.2|2406.2|2409.9|2405.9|0
1768522810000|2026-01-16 00:20:10|2409.6|2405.6|2409.8|2405.8|2409.8|2405.8|2409.6|2405.6|0
1768522820000|2026-01-16 00:20:20|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|0
1768522830000|2026-01-16 00:20:30|2409.2|2405.2|2410.1|2406.1|2410.1|2406.1|2409.2|2405.2|2
1768522840000|2026-01-16 00:20:40|2411.1|2407.1|2410|2406|2411.1|2408.1|2409.6|2406|1
1768522850000|2026-01-16 00:20:50|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|0
1768522860000|2026-01-16 00:21:00|2410.2|2406.2|2409.7|2405.7|2410.3|2406.3|2409.7|2405.7|0
1768522890000|2026-01-16 00:21:30|2409|2405|2409.7|2405.7|2409.8|2405.8|2409|2405|0
1768522900000|2026-01-16 00:21:40|2409.8|2405.8|2410|2406|2410|2406|2409.7|2405.7|0
1768522910000|2026-01-16 00:21:50|2409.5|2405.5|2409.5|2405.5|2409.6|2405.6|2409.5|2405.5|0
1768522920000|2026-01-16 00:22:00|2409|2405|2409.5|2405.5|2409.5|2405.5|2409|2405|0
1768522940000|2026-01-16 00:22:20|2409.2|2405.2|2409.2|2405.2|2409.3|2405.3|2409.1|2405.1|0
1768522950000|2026-01-16 00:22:30|2409.3|2405.3|2409.2|2405.2|2409.3|2405.3|2409.2|2405.2|0
1768522960000|2026-01-16 00:22:40|2409.3|2405.3|2409.6|2405.6|2409.6|2405.6|2409.3|2405.3|0
1768522970000|2026-01-16 00:22:50|2409.5|2405.5|2409.5|2405.5|2409.6|2405.6|2409.5|2405.5|1
1768522980000|2026-01-16 00:23:00|2409.6|2405.6|2409.5|2405.5|2409.6|2405.6|2409.5|2405.5|0
1768523010000|2026-01-16 00:23:30|2409.6|2405.6|2409.5|2405.5|2409.6|2405.6|2409.5|2405.5|0
1768523020000|2026-01-16 00:23:40|2409.2|2405.2|2409.3|2405.3|2409.3|2405.3|2409|2405|0
1768523030000|2026-01-16 00:23:50|2409.2|2405.2|2409.2|2405.2|2409.4|2405.4|2409.2|2405.2|0
1768523040000|2026-01-16 00:24:00|2409.1|2405.1|2409.2|2405.2|2409.3|2405.3|2409.1|2405.1|0
1768523050000|2026-01-16 00:24:10|2409.3|2405.3|2409.6|2405.6|2409.6|2405.6|2409.2|2405.2|0
1768523060000|2026-01-16 00:24:20|2409.5|2405.5|2410.5|2406.5|2410.5|2406.5|2409.3|2405.3|0
1768523070000|2026-01-16 00:24:30|2409.2|2405.2|2409.6|2405.6|2409.6|2405.6|2409.2|2405.2|1
1768523080000|2026-01-16 00:24:40|2409.2|2405.2|2409.1|2405.1|2409.3|2405.3|2408.7|2404.7|0
1768523090000|2026-01-16 00:24:50|2409|2405|2408|2404|2409.2|2405.2|2408|2404|0
1768523100000|2026-01-16 00:25:00|2407.9|2403.9|2407.5|2403.5|2408|2404|2407.5|2403.5|0
1768523110000|2026-01-16 00:25:10|2406.7|2402.7|2406.1|2402.1|2406.7|2402.7|2406.1|2402.1|3
1768523120000|2026-01-16 00:25:20|2406|2402|2406.3|2402.3|2406.3|2402.3|2406|2402|0
1768523130000|2026-01-16 00:25:30|2406.4|2402.4|2405.8|2401.8|2406.5|2402.5|2405.8|2401.8|0
1768523140000|2026-01-16 00:25:40|2405.9|2401.9|2406.7|2402.7|2406.7|2402.7|2405.8|2401.8|1
1768523150000|2026-01-16 00:25:50|2408|2404|2409.9|2405.9|2411.2|2408.9|2407.1|2403.3|9
1768523160000|2026-01-16 00:26:00|2410.2|2406.2|2409.4|2405.4|2410.2|2406.2|2409.1|2405.1|0
1768523190000|2026-01-16 00:26:30|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|0
1768523200000|2026-01-16 00:26:40|2409.5|2405.5|2409.4|2405.4|2409.5|2405.5|2408.8|2404.8|0
1768523210000|2026-01-16 00:26:50|2409|2405|2409.2|2405.2|2409.2|2405.2|2409|2405|0
1768523220000|2026-01-16 00:27:00|2409.3|2405.3|2409.5|2405.5|2409.8|2405.8|2409.3|2405.3|0
1768523230000|2026-01-16 00:27:10|2409.8|2405.8|2409.5|2405.5|2409.8|2405.8|2409.5|2405.5|0
1768523240000|2026-01-16 00:27:20|2409.8|2405.8|2409.5|2405.5|2410|2406|2409.5|2405.5|0
1768523250000|2026-01-16 00:27:30|2409.8|2405.8|2409.8|2405.8|2410|2406|2409.5|2405.5|0
1768523260000|2026-01-16 00:27:40|2409.7|2405.7|2409.7|2405.7|2409.8|2405.8|2409.7|2405.7|0
1768523270000|2026-01-16 00:27:50|2409.8|2405.8|2409.5|2405.5|2409.8|2405.8|2409|2405|0
1768523280000|2026-01-16 00:28:00|2408.9|2404.9|2408.9|2404.9|2409|2405|2408.9|2404.9|1
1768523290000|2026-01-16 00:28:10|2409|2405|2407.6|2403.6|2409|2405|2407.5|2403.5|1
1768523300000|2026-01-16 00:28:20|2407.7|2403.7|2407.9|2403.9|2407.9|2403.9|2407.6|2403.6|0
1768523310000|2026-01-16 00:28:30|2408|2404|2409.1|2405.1|2409.1|2405.1|2407.9|2403.9|0
1768523320000|2026-01-16 00:28:40|2409|2405|2409.1|2405.1|2409.1|2405.1|2409|2405|0
1768523330000|2026-01-16 00:28:50|2409|2405|2409|2405|2409|2405|2409|2405|0
1768523340000|2026-01-16 00:29:00|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|0
1768523350000|2026-01-16 00:29:10|2409|2405|2410.2|2406.2|2410.3|2406.3|2409|2405|1
1768523360000|2026-01-16 00:29:20|2409.5|2405.5|2410.3|2406.3|2410.3|2406.3|2409.5|2405.5|0
1768523370000|2026-01-16 00:29:30|2410.1|2406.1|2412|2408|2412|2408|2410.1|2406.1|4
1768523380000|2026-01-16 00:29:40|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|0
1768523420000|2026-01-16 00:30:20|2412.8|2408.8|2410.7|2406.7|2412.9|2409.5|2410.7|2406.7|1
1768523430000|2026-01-16 00:30:30|2410.5|2406.5|2409.8|2405.8|2410.5|2406.5|2409.7|2405.7|0
1768523440000|2026-01-16 00:30:40|2410|2406|2409.6|2405.6|2410|2406|2409.6|2405.6|0
1768523450000|2026-01-16 00:30:50|2409.8|2405.8|2409.8|2405.8|2410|2406|2409.8|2405.8|0
1768523460000|2026-01-16 00:31:00|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|0
1768523470000|2026-01-16 00:31:10|2410.4|2406.4|2409.9|2405.9|2410.4|2406.4|2409.3|2405.3|1
1768523480000|2026-01-16 00:31:20|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|0
1768523490000|2026-01-16 00:31:30|2410.5|2406.5|2410.5|2406.5|2410.7|2406.7|2410.5|2406.5|0
1768523500000|2026-01-16 00:31:40|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|0
1768523510000|2026-01-16 00:31:50|2410.4|2406.4|2410.5|2406.5|2410.5|2406.5|2410.4|2406.4|0
1768523520000|2026-01-16 00:32:00|2410.7|2406.7|2411|2407|2411|2407|2410|2406|0
1768523530000|2026-01-16 00:32:10|2410.9|2406.9|2411|2407|2411.1|2407.1|2410.9|2406.9|0
1768523540000|2026-01-16 00:32:20|2410.7|2406.7|2411.2|2407.2|2411.2|2407.2|2410.7|2406.7|0
1768523550000|2026-01-16 00:32:30|2411.1|2407.1|2411.1|2407.1|2411.2|2407.2|2411.1|2407.1|1
1768523560000|2026-01-16 00:32:40|2410.8|2406.8|2410.9|2406.9|2410.9|2406.9|2410.8|2406.8|0
1768523570000|2026-01-16 00:32:50|2411|2407|2411|2407|2411|2407|2411|2407|0
1768523580000|2026-01-16 00:33:00|2410.9|2406.9|2410.5|2406.5|2410.9|2406.9|2410.5|2406.5|0
1768523590000|2026-01-16 00:33:10|2410.3|2406.3|2410|2406|2410.3|2406.3|2410|2406|0
1768523600000|2026-01-16 00:33:20|2409.1|2405.1|2408.8|2404.8|2409.1|2405.1|2408.8|2404.8|1
1768523610000|2026-01-16 00:33:30|2408.6|2404.6|2408.5|2404.5|2409.1|2405.1|2407|2403|3
1768523620000|2026-01-16 00:33:40|2408.8|2404.8|2408.7|2404.7|2408.8|2404.8|2408.7|2404.7|0
1768523630000|2026-01-16 00:33:50|2408.8|2404.8|2409|2405|2409|2405|2408.8|2404.8|0
1768523640000|2026-01-16 00:34:00|2408.7|2404.7|2408.8|2404.8|2408.8|2404.8|2408.5|2404.5|0
1768523650000|2026-01-16 00:34:10|2408.9|2404.9|2409|2405|2409|2405|2408.9|2404.9|0
1768523660000|2026-01-16 00:34:20|2408.8|2404.8|2408.8|2404.8|2409.1|2405.1|2408.7|2404.7|0
1768523680000|2026-01-16 00:34:40|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|0
1768523690000|2026-01-16 00:34:50|2408.8|2404.8|2409.3|2405.3|2409.6|2405.6|2408.8|2404.8|0
1768523700000|2026-01-16 00:35:00|2409.4|2405.4|2409.3|2405.3|2409.9|2405.9|2409.2|2405.2|0
1768523710000|2026-01-16 00:35:10|2409.5|2405.5|2409.3|2405.3|2409.5|2405.5|2409.3|2405.3|0
1768523720000|2026-01-16 00:35:20|2409.2|2405.2|2408.6|2404.6|2409.2|2405.2|2408.6|2404.6|0
1768523730000|2026-01-16 00:35:30|2408.7|2404.7|2408.7|2404.7|2408.9|2404.9|2408.5|2404.5|0
1768523740000|2026-01-16 00:35:40|2407.7|2403.7|2407.4|2403.4|2407.8|2403.8|2407.4|2403.4|2
1768523750000|2026-01-16 00:35:50|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|0
1768523760000|2026-01-16 00:36:00|2407.2|2403.2|2407.2|2403.2|2407.3|2403.3|2407.2|2403.2|0
1768523770000|2026-01-16 00:36:10|2407.3|2403.3|2407.1|2403.1|2407.3|2403.3|2407.1|2403.1|0
1768523780000|2026-01-16 00:36:20|2406.9|2402.9|2407.2|2403.2|2407.2|2403.2|2406.9|2402.9|0
1768523790000|2026-01-16 00:36:30|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|0
1768523810000|2026-01-16 00:36:50|2407.5|2403.5|2407.6|2403.6|2407.6|2403.6|2407.5|2403.5|0
1768523820000|2026-01-16 00:37:00|2407.5|2403.5|2407.3|2403.3|2407.5|2403.5|2407.3|2403.3|0
1768523840000|2026-01-16 00:37:20|2404.2|2400.2|2404.1|2400.1|2404.2|2400.2|2404|2400|6
1768523850000|2026-01-16 00:37:30|2404|2400|2401.5|2397.5|2404.1|2400.1|2401.5|2397.5|3
1768523860000|2026-01-16 00:37:40|2401.6|2397.6|2401.7|2397.7|2401.7|2397.7|2401.6|2397.6|0
1768523870000|2026-01-16 00:37:50|2402.3|2398.3|2402.1|2398.1|2402.4|2398.4|2402.1|2398.1|0
1768523890000|2026-01-16 00:38:10|2402.2|2398.2|2402.5|2398.5|2402.5|2398.5|2402.2|2398.2|0
1768523910000|2026-01-16 00:38:30|2402.6|2398.6|2402.9|2398.9|2402.9|2398.9|2402.6|2398.6|1
1768523920000|2026-01-16 00:38:40|2402.8|2398.8|2403|2399|2403|2399|2402.8|2398.8|0
1768523930000|2026-01-16 00:38:50|2402.4|2398.4|2402.6|2398.6|2402.6|2398.6|2402.4|2398.4|1
1768523940000|2026-01-16 00:39:00|2402.4|2398.4|2402.6|2398.6|2402.6|2398.6|2402.2|2398.2|0
1768523950000|2026-01-16 00:39:10|2402.7|2398.7|2402.3|2398.3|2402.9|2398.9|2402.3|2398.3|2
1768523970000|2026-01-16 00:39:30|2402.6|2398.6|2402.1|2398.1|2402.7|2398.7|2402.1|2398.1|4
1768523980000|2026-01-16 00:39:40|2402.2|2398.2|2403|2399|2403|2399|2402.2|2398.2|0
1768524000000|2026-01-16 00:40:00|2404|2400|2404.7|2400.7|2404.7|2400.7|2404|2400|1
1768524010000|2026-01-16 00:40:10|2404.6|2400.6|2404.2|2400.2|2404.6|2400.6|2404.1|2400.1|0
1768524020000|2026-01-16 00:40:20|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|0
1768524030000|2026-01-16 00:40:30|2404.2|2400.2|2404.3|2400.3|2404.3|2400.3|2403.4|2399.4|0
1768524040000|2026-01-16 00:40:40|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|0
1768524050000|2026-01-16 00:40:50|2404.7|2400.7|2404.3|2400.3|2404.7|2400.7|2404.3|2400.3|2
1768524060000|2026-01-16 00:41:00|2404.4|2400.4|2405.2|2401.2|2405.2|2401.2|2404.4|2400.4|0
1768524070000|2026-01-16 00:41:10|2405|2401|2404.7|2400.7|2405|2401|2404.7|2400.7|1
1768524080000|2026-01-16 00:41:20|2404.8|2400.8|2404.7|2400.7|2404.8|2400.8|2404.7|2400.7|0
1768524090000|2026-01-16 00:41:30|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|0
1768524110000|2026-01-16 00:41:50|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|0
1768524120000|2026-01-16 00:42:00|2404.5|2400.5|2403.9|2399.9|2404.6|2400.6|2403.8|2399.8|0
1768524140000|2026-01-16 00:42:20|2403.8|2399.8|2403.4|2399.4|2403.8|2399.8|2403|2399|0
1768524150000|2026-01-16 00:42:30|2403.3|2399.3|2403.4|2399.4|2403.4|2399.4|2403.3|2399.3|0
1768524170000|2026-01-16 00:42:50|2403.7|2399.7|2401.4|2399.9|2404|2400|2401.4|2399.1|0
1768524180000|2026-01-16 00:43:00|2401.8|2397.8|2402.1|2398.1|2402.1|2398.1|2401.8|2397.8|2
1768524190000|2026-01-16 00:43:10|2402|2398|2401.3|2397.3|2402|2399.9|2401.3|2397.3|3
1768524200000|2026-01-16 00:43:20|2401.2|2397.2|2402|2398|2402.3|2398.3|2399.7|2397.1|1
1768524210000|2026-01-16 00:43:30|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.7|2397.7|1
1768524220000|2026-01-16 00:43:40|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|0
1768524230000|2026-01-16 00:43:50|2401.6|2397.6|2401.4|2397.4|2401.6|2397.6|2401.3|2397.3|0
1768524240000|2026-01-16 00:44:00|2401.7|2397.7|2399.2|2395.2|2401.7|2397.7|2399|2395|2
1768524250000|2026-01-16 00:44:10|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|0
1768524270000|2026-01-16 00:44:30|2400.1|2396.1|2400.4|2396.4|2400.4|2396.4|2400.1|2396.1|1
1768524280000|2026-01-16 00:44:40|2400.7|2396.7|2400.6|2396.6|2400.7|2396.7|2400.5|2396.5|0
1768524290000|2026-01-16 00:44:50|2400.8|2396.8|2400.5|2396.5|2400.8|2396.8|2400.5|2396.5|0
1768524300000|2026-01-16 00:45:00|2399.3|2395.3|2398.7|2394.7|2399.3|2395.3|2398.4|2394.4|6
1768524310000|2026-01-16 00:45:10|2398.6|2394.6|2398.4|2394.4|2398.6|2394.6|2398.3|2394.3|0
1768524330000|2026-01-16 00:45:30|2399|2395|2398.7|2394.7|2399|2395|2398.7|2394.7|2
1768524340000|2026-01-16 00:45:40|2398.6|2394.6|2398.6|2394.6|2398.7|2396.1|2397.6|2394.5|0
1768524350000|2026-01-16 00:45:50|2397.6|2396.1|2397.7|2396.2|2397.7|2396.2|2397.6|2396.1|2
1768524360000|2026-01-16 00:46:00|2397.6|2396.1|2397.6|2396.1|2399.4|2396.2|2397.6|2395.1|0
1768524370000|2026-01-16 00:46:10|2397.7|2396.2|2398.7|2394.7|2399.3|2396.3|2397.7|2394.6|1
1768524380000|2026-01-16 00:46:20|2398.6|2394.6|2398.3|2394.3|2398.9|2395.3|2396.8|2394.3|0
1768524390000|2026-01-16 00:46:30|2397.9|2393.9|2397.4|2393.4|2397.9|2395|2396.4|2392.4|6
1768524400000|2026-01-16 00:46:40|2397.3|2393.3|2396.6|2392.6|2397.4|2393.4|2396.6|2392.6|2
1768524410000|2026-01-16 00:46:50|2396.4|2392.4|2396.3|2392.3|2398|2394|2396.3|2392.3|0
1768524420000|2026-01-16 00:47:00|2395.8|2391.8|2396.4|2392.4|2396.4|2392.4|2394.9|2390.9|2
1768524430000|2026-01-16 00:47:10|2396.1|2392.1|2397.3|2393.3|2397.5|2393.5|2394.9|2392|1
1768524440000|2026-01-16 00:47:20|2397.2|2393.2|2396.8|2392.8|2397.2|2393.2|2396.8|2392.8|0
1768524460000|2026-01-16 00:47:40|2397.5|2393.5|2396.7|2392.7|2397.5|2393.5|2396.6|2392.6|0
1768524470000|2026-01-16 00:47:50|2396.6|2392.6|2394.6|2390.6|2396.6|2393.4|2394.6|2390.6|1
1768524480000|2026-01-16 00:48:00|2394.3|2390.3|2395.1|2391.1|2395.1|2391.1|2394.2|2390.2|4
1768524490000|2026-01-16 00:48:10|2396.8|2392.8|2395|2391|2396.8|2392.8|2394.6|2390.6|6
1768524500000|2026-01-16 00:48:20|2395.2|2391.2|2395|2391|2395.2|2391.2|2394.9|2390.9|0
1768524510000|2026-01-16 00:48:30|2394.9|2390.9|2395|2391|2396.5|2392.5|2394.9|2390.9|1
1768524520000|2026-01-16 00:48:40|2394.6|2390.6|2394.4|2390.4|2395|2391|2394.4|2390.4|3
1768524530000|2026-01-16 00:48:50|2394.8|2390.8|2383.1|2381.6|2396.2|2392.2|2381.8|2380.3|18
1768524540000|2026-01-16 00:49:00|2385.8|2384.3|2386|2382|2389.2|2385.2|2385.7|2381.7|20
1768524550000|2026-01-16 00:49:10|2385.8|2381.8|2389.8|2385.8|2390.8|2386.8|2385.2|2381.2|2
1768524560000|2026-01-16 00:49:20|2390|2386|2390.2|2386.2|2390.7|2386.7|2389.5|2385.5|0
1768524570000|2026-01-16 00:49:30|2390.4|2386.4|2387|2383|2391.1|2389.6|2386.7|2382.7|9
1768524580000|2026-01-16 00:49:40|2387.3|2383.3|2387.1|2383.1|2388.8|2384.8|2386.6|2382.6|8
1768524590000|2026-01-16 00:49:50|2387.5|2383.5|2387.5|2383.5|2388.2|2384.2|2387.5|2383.5|2
1768524600000|2026-01-16 00:50:00|2386.1|2384.6|2385.8|2384.3|2386.7|2384.6|2384.4|2381.2|5
1768524610000|2026-01-16 00:50:10|2385.7|2384.2|2385.7|2384.2|2385.7|2384.2|2385.7|2384.2|2
1768524620000|2026-01-16 00:50:20|2385.8|2384.3|2388.6|2384.6|2389.1|2385.1|2385.7|2384.2|1
1768524630000|2026-01-16 00:50:30|2388.7|2384.7|2388.9|2384.9|2388.9|2384.9|2388.7|2384.7|0
1768524640000|2026-01-16 00:50:40|2389.2|2385.2|2389.6|2385.6|2389.6|2385.6|2389.1|2385.1|0
1768524650000|2026-01-16 00:50:50|2390|2386|2390.4|2386.4|2390.5|2386.5|2390|2386|0
1768524660000|2026-01-16 00:51:00|2390.5|2386.5|2390.7|2386.7|2390.7|2386.7|2390.5|2386.5|0
1768524670000|2026-01-16 00:51:10|2388.8|2384.8|2387.3|2383.3|2388.8|2384.8|2387.3|2383.3|4
1768524680000|2026-01-16 00:51:20|2387.4|2383.4|2388.5|2384.5|2388.8|2384.8|2387.4|2383.4|0
1768524690000|2026-01-16 00:51:30|2388.3|2384.3|2387.8|2383.8|2388.9|2385.3|2386.8|2383.3|1
1768524700000|2026-01-16 00:51:40|2387.6|2383.6|2386.7|2382.7|2388|2384|2386.3|2382.3|1
1768524710000|2026-01-16 00:51:50|2386.9|2382.9|2387.2|2383.2|2388.8|2384.8|2386.9|2382.9|0
1768524720000|2026-01-16 00:52:00|2386.4|2382.4|2387.2|2383.2|2387.6|2383.6|2386.4|2382.4|1
1768524730000|2026-01-16 00:52:10|2387.1|2383.1|2387.3|2383.3|2387.4|2383.4|2387.1|2383.1|0
1768524740000|2026-01-16 00:52:20|2387.1|2383.1|2387.2|2383.2|2387.4|2383.4|2387.1|2383.1|0
1768524750000|2026-01-16 00:52:30|2387.4|2383.4|2387.7|2383.7|2387.7|2383.7|2387.1|2383.1|0
1768524760000|2026-01-16 00:52:40|2388.4|2384.4|2388.5|2384.5|2388.5|2384.5|2388.4|2384.4|2
1768524770000|2026-01-16 00:52:50|2388.6|2384.6|2388.5|2384.5|2388.6|2384.6|2388.5|2384.5|0
1768524780000|2026-01-16 00:53:00|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|0
1768524790000|2026-01-16 00:53:10|2389|2385|2388.9|2384.9|2389|2385|2388.9|2384.9|0
1768524800000|2026-01-16 00:53:20|2388.2|2384.2|2387.9|2383.9|2388.2|2384.2|2387.9|2383.9|0
1768524810000|2026-01-16 00:53:30|2387.5|2383.5|2387.4|2383.4|2387.5|2383.7|2385.2|2383.3|1
1768524820000|2026-01-16 00:53:40|2387.7|2383.7|2389.2|2385.2|2389.3|2385.3|2387.7|2383.7|1
1768524830000|2026-01-16 00:53:50|2389.6|2385.6|2388.5|2384.5|2389.6|2385.6|2388.5|2384.5|0
1768524840000|2026-01-16 00:54:00|2388.3|2384.3|2388.4|2384.4|2388.6|2384.6|2388.2|2384.2|1
1768524850000|2026-01-16 00:54:10|2388.6|2384.6|2389.5|2385.5|2390.3|2386.3|2388.6|2384.6|2
1768524860000|2026-01-16 00:54:20|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|0
1768524870000|2026-01-16 00:54:30|2389.1|2385.1|2388.7|2384.7|2389.1|2385.1|2388.7|2384.7|0
1768524880000|2026-01-16 00:54:40|2388.9|2384.9|2390.2|2386.2|2390.2|2386.2|2388.9|2384.9|1
1768524890000|2026-01-16 00:54:50|2390.3|2386.3|2390.4|2386.4|2390.6|2386.6|2390.3|2386.3|0
1768524900000|2026-01-16 00:55:00|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|0
1768524910000|2026-01-16 00:55:10|2390.6|2386.6|2390.5|2386.5|2390.8|2386.8|2390.5|2386.5|1
1768524930000|2026-01-16 00:55:30|2390.8|2386.8|2395.6|2391.6|2395.9|2391.9|2390.5|2386.5|4
1768524940000|2026-01-16 00:55:40|2395.7|2391.7|2396|2392|2396|2392|2395.7|2391.7|0
1768524950000|2026-01-16 00:55:50|2396.2|2392.2|2396|2392|2396.2|2392.2|2396|2392|0
1768524960000|2026-01-16 00:56:00|2395|2393.5|2398.6|2394.6|2398.7|2394.7|2395|2392.2|2
1768524970000|2026-01-16 00:56:10|2398.9|2394.9|2397.6|2393.6|2399.5|2395.5|2397.6|2393.6|2
1768524980000|2026-01-16 00:56:20|2398.1|2394.1|2398.5|2394.5|2399.1|2395.1|2398.1|2394.1|2
1768524990000|2026-01-16 00:56:30|2399|2395|2396.2|2392.2|2399|2395|2395.5|2391.5|2
1768525000000|2026-01-16 00:56:40|2396.3|2392.3|2397|2393|2397.4|2393.4|2396.3|2392.3|1
1768525010000|2026-01-16 00:56:50|2397.1|2393.1|2397.2|2393.2|2397.4|2393.4|2397.1|2393.1|0
1768525020000|2026-01-16 00:57:00|2397.6|2393.6|2397.1|2393.1|2397.7|2393.7|2395.2|2393|2
1768525030000|2026-01-16 00:57:10|2397|2393|2397.1|2393.1|2397.1|2393.1|2396.8|2392.8|0
1768525040000|2026-01-16 00:57:20|2397.2|2393.2|2396.8|2392.8|2397.5|2393.5|2396.8|2392.8|0
1768525050000|2026-01-16 00:57:30|2396.7|2392.7|2395.4|2391.4|2396.8|2393.5|2395|2391.3|0
1768525060000|2026-01-16 00:57:40|2395.5|2391.5|2395.6|2391.6|2395.8|2391.8|2395.5|2391.5|0
1768525070000|2026-01-16 00:57:50|2395.5|2391.5|2395.5|2391.5|2395.8|2391.8|2395.5|2391.5|0
1768525080000|2026-01-16 00:58:00|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|0
1768525090000|2026-01-16 00:58:10|2395.8|2391.8|2398.4|2394.4|2398.4|2394.4|2395.8|2391.8|3
1768525100000|2026-01-16 00:58:20|2398.3|2394.3|2397|2393|2398.3|2394.3|2396.7|2392.7|0
1768525110000|2026-01-16 00:58:30|2396.5|2392.5|2396.3|2392.3|2396.6|2392.6|2396.3|2392.3|0
1768525120000|2026-01-16 00:58:40|2395.8|2391.8|2396.8|2392.8|2396.8|2392.8|2395.8|2391.8|1
1768525130000|2026-01-16 00:58:50|2397.8|2393.8|2397|2393|2397.8|2393.8|2397|2393|0
1768525140000|2026-01-16 00:59:00|2396.8|2392.8|2394.8|2390.8|2396.9|2392.9|2394.2|2390.2|3
1768525150000|2026-01-16 00:59:10|2394.7|2390.7|2396.2|2392.2|2396.7|2392.7|2394.5|2390.5|1
1768525160000|2026-01-16 00:59:20|2396.1|2392.1|2393.7|2389.7|2396.1|2392.1|2391.4|2389|3
1768525170000|2026-01-16 00:59:30|2393.2|2389.2|2392.7|2388.7|2393.4|2389.4|2392.2|2388.2|1
1768525180000|2026-01-16 00:59:40|2392.9|2388.9|2393.7|2389.7|2394.4|2390.4|2392.9|2388.9|0
1768525190000|2026-01-16 00:59:50|2394.5|2390.5|2393|2389|2394.5|2390.5|2392.4|2388.4|3
1768525200000|2026-01-16 01:00:00|2392.7|2388.7|2362.6|2358.6|2392.7|2388.7|2359.4|2357|70
1768525210000|2026-01-16 01:00:10|2362.3|2358.3|2371.2|2367.2|2371.8|2367.8|2360.3|2356.3|42
1768525220000|2026-01-16 01:00:20|2371.5|2367.5|2368.8|2364.8|2371.6|2367.6|2366.2|2362.2|24
1768525230000|2026-01-16 01:00:30|2368.9|2364.9|2371.2|2367.2|2371.2|2367.2|2367|2363|11
1768525240000|2026-01-16 01:00:40|2371.4|2367.4|2371.1|2367.1|2372.6|2368.6|2368|2364.1|12
1768525250000|2026-01-16 01:00:50|2373.2|2369.2|2368|2364|2373.2|2369.2|2368|2364|18
1768525260000|2026-01-16 01:01:00|2369|2365|2374.4|2370.4|2377.8|2373.8|2369|2365|15
1768525270000|2026-01-16 01:01:10|2373.8|2369.8|2374.2|2370.2|2374.9|2370.9|2373.8|2369.8|6
1768525280000|2026-01-16 01:01:20|2374.3|2370.3|2377.7|2373.7|2377.8|2373.8|2374.3|2370.3|8
1768525290000|2026-01-16 01:01:30|2377|2373|2384.6|2380.6|2384.6|2380.6|2376.8|2372.8|7
1768525300000|2026-01-16 01:01:40|2384.7|2380.7|2381.6|2377.6|2384.8|2380.8|2379.4|2375.4|10
1768525310000|2026-01-16 01:01:50|2381.5|2377.5|2379.8|2375.8|2382.5|2378.5|2379.8|2375.8|7
1768525320000|2026-01-16 01:02:00|2380.4|2376.4|2383.7|2379.7|2384|2380|2380.4|2376.4|2
1768525330000|2026-01-16 01:02:10|2383.8|2379.8|2385.6|2381.6|2385.6|2381.6|2383.5|2379.5|1
1768525340000|2026-01-16 01:02:20|2385.5|2381.5|2388.6|2384.6|2388.6|2385.3|2385.3|2381.3|5
1768525350000|2026-01-16 01:02:30|2388|2386.5|2388.2|2384.2|2388.3|2386.5|2388|2384.1|2
1768525360000|2026-01-16 01:02:40|2390|2386|2393.6|2389.6|2393.6|2389.6|2390|2386|8
1768525370000|2026-01-16 01:02:50|2393.5|2389.5|2391.6|2387.6|2394|2390|2391.5|2387.6|5
1768525380000|2026-01-16 01:03:00|2391.5|2387.5|2392.7|2388.7|2393.4|2389.4|2390.7|2386.7|8
1768525390000|2026-01-16 01:03:10|2392.6|2388.6|2391.5|2387.5|2392.6|2388.6|2391|2387|5
1768525400000|2026-01-16 01:03:20|2391.6|2387.6|2390.5|2386.5|2391.6|2387.6|2390.5|2386.5|5
1768525410000|2026-01-16 01:03:30|2386.7|2382.7|2389.9|2385.9|2389.9|2385.9|2384.3|2382.7|7
1768525420000|2026-01-16 01:03:40|2390.2|2386.2|2394.7|2390.7|2395.6|2391.6|2390.2|2386.2|13
1768525430000|2026-01-16 01:03:50|2394.8|2390.8|2398.3|2394.3|2398.6|2394.6|2394.8|2390.8|13
1768525440000|2026-01-16 01:04:00|2398.2|2394.2|2400.4|2396.4|2400.6|2398.9|2398.2|2394.2|3
1768525450000|2026-01-16 01:04:10|2400.2|2398.7|2396.2|2392.2|2400.2|2398.7|2395.6|2391.6|6
1768525460000|2026-01-16 01:04:20|2395.9|2391.9|2396.1|2392.1|2396.1|2392.1|2393.5|2389.5|2
1768525470000|2026-01-16 01:04:30|2396.2|2392.2|2396.5|2395|2398.5|2395|2396.2|2392.2|1
1768525480000|2026-01-16 01:04:40|2398.5|2394.5|2399|2395|2399|2395|2398.5|2394.5|2
1768525490000|2026-01-16 01:04:50|2397.5|2396|2397.6|2393.6|2398.3|2396|2397.5|2393.6|2
1768525500000|2026-01-16 01:05:00|2397.4|2393.4|2397.4|2393.4|2398.4|2394.4|2396.8|2392.8|5
1768525510000|2026-01-16 01:05:10|2397.3|2393.3|2397.4|2393.4|2397.4|2394.7|2395.5|2391.5|4
1768525520000|2026-01-16 01:05:20|2397.2|2393.2|2394.2|2390.2|2397.2|2393.2|2394.2|2390.2|2
1768525530000|2026-01-16 01:05:30|2393.8|2389.8|2392.9|2388.9|2393.9|2389.9|2391|2387|5
1768525540000|2026-01-16 01:05:40|2392.8|2388.8|2386.7|2382.7|2392.8|2388.8|2386.5|2382.5|11
1768525550000|2026-01-16 01:05:50|2386.5|2382.5|2387.5|2383.5|2388.2|2384.2|2386.3|2382.3|2
1768525560000|2026-01-16 01:06:00|2387.7|2383.7|2392.7|2388.7|2392.8|2388.8|2387.7|2383.7|4
1768525570000|2026-01-16 01:06:10|2394.8|2390.8|2398.3|2394.3|2398.8|2394.8|2394.8|2390.8|4
1768525580000|2026-01-16 01:06:20|2396.7|2392.7|2396.5|2392.5|2396.7|2392.7|2396|2392|2
1768525590000|2026-01-16 01:06:30|2396.3|2392.3|2398.4|2394.4|2398.4|2394.4|2395.8|2391.8|8
1768525600000|2026-01-16 01:06:40|2398|2394|2395.7|2391.7|2398|2394|2395.6|2391.6|0
1768525610000|2026-01-16 01:06:50|2395.6|2391.6|2395.9|2391.9|2396|2392|2395.5|2391.5|6
1768525620000|2026-01-16 01:07:00|2395.8|2391.8|2395.1|2391.1|2395.8|2391.8|2395.1|2391.1|2
1768525630000|2026-01-16 01:07:10|2395|2391|2395.1|2391.1|2395.1|2391.1|2395|2391|0
1768525640000|2026-01-16 01:07:20|2395|2391|2392.5|2388.5|2395.1|2391.1|2391.7|2387.7|4
1768525650000|2026-01-16 01:07:30|2392.4|2388.4|2391.8|2387.8|2392.4|2388.4|2390.4|2386.4|0
1768525660000|2026-01-16 01:07:40|2392.8|2388.8|2396.1|2392.1|2396.3|2392.3|2392.7|2388.7|1
1768525670000|2026-01-16 01:07:50|2395.6|2391.6|2395.9|2391.9|2396.1|2392.1|2395.3|2391.3|0
1768525680000|2026-01-16 01:08:00|2396|2392|2400.6|2396.6|2400.8|2398.3|2395.8|2391.8|15
1768525690000|2026-01-16 01:08:10|2399.8|2395.8|2402.9|2398.9|2402.9|2398.9|2398.3|2395.1|9
1768525700000|2026-01-16 01:08:20|2404.3|2400.3|2405.6|2401.6|2405.6|2401.6|2403.7|2399.7|14
1768525710000|2026-01-16 01:08:30|2405.9|2401.9|2410.4|2406.4|2411.2|2407.2|2405.9|2401.9|23
1768525720000|2026-01-16 01:08:40|2410.2|2406.2|2408.6|2404.6|2410.3|2406.3|2406.9|2402.9|5
1768525730000|2026-01-16 01:08:50|2408.1|2404.1|2410.2|2406.2|2410.2|2408.2|2407.8|2403.8|6
1768525740000|2026-01-16 01:09:00|2407.2|2403.2|2408.5|2404.5|2409.3|2406|2407|2403|3
1768525750000|2026-01-16 01:09:10|2408.4|2404.4|2407.4|2403.4|2408.4|2404.4|2407|2403|2
1768525760000|2026-01-16 01:09:20|2405.1|2403.6|2407.6|2403.6|2408.3|2404.3|2405.1|2402.8|2
1768525770000|2026-01-16 01:09:30|2406.5|2402.5|2412.8|2408.8|2412.8|2408.8|2406.5|2402.5|7
1768525780000|2026-01-16 01:09:40|2412.9|2408.9|2411.2|2407.2|2413.7|2410.9|2409.6|2405.6|11
1768525790000|2026-01-16 01:09:50|2411.3|2407.3|2415.4|2411.4|2417.4|2413.4|2411.3|2407.3|15
1768525800000|2026-01-16 01:10:00|2415.5|2411.5|2417.1|2413.1|2417.1|2413.1|2414.1|2410.1|17
1768525810000|2026-01-16 01:10:10|2416.7|2412.7|2417.6|2413.6|2418.2|2414.2|2415.4|2411.4|13
1768525820000|2026-01-16 01:10:20|2417.5|2413.5|2413.8|2409.8|2418|2415.9|2413.8|2409.8|9
1768525830000|2026-01-16 01:10:30|2414.9|2410.9|2413.4|2409.4|2415.2|2411.2|2413.4|2409.4|3
1768525840000|2026-01-16 01:10:40|2413|2409|2414.5|2410.5|2414.5|2410.5|2412.7|2408.7|1
1768525850000|2026-01-16 01:10:50|2414.1|2410.1|2414|2410|2414.5|2410.5|2413.9|2409.9|2
1768525860000|2026-01-16 01:11:00|2413.5|2409.5|2413.4|2409.4|2413.5|2409.5|2413.3|2409.3|2
1768525870000|2026-01-16 01:11:10|2413.6|2409.6|2413.9|2409.9|2413.9|2409.9|2413.4|2409.4|0
1768525880000|2026-01-16 01:11:20|2414.1|2410.1|2414|2410|2414.1|2410.1|2413.8|2409.8|3
1768525890000|2026-01-16 01:11:30|2413.8|2409.8|2412.2|2408.2|2414.3|2411.8|2412.2|2408.2|3
1768525900000|2026-01-16 01:11:40|2412.3|2408.3|2411.6|2407.6|2412.3|2408.3|2411.1|2407.1|2
1768525910000|2026-01-16 01:11:50|2411.7|2407.7|2411.2|2407.2|2413|2409|2411.1|2407.1|3
1768525920000|2026-01-16 01:12:00|2410.6|2406.6|2409.6|2405.6|2411.6|2407.6|2409.1|2405.1|4
1768525930000|2026-01-16 01:12:10|2409.8|2405.8|2409|2405|2410.6|2406.6|2409|2405|0
1768525940000|2026-01-16 01:12:20|2408.6|2404.6|2410.7|2406.7|2410.7|2406.7|2408.1|2404.6|3
1768525950000|2026-01-16 01:12:30|2410.9|2406.9|2413.2|2409.2|2413.7|2409.7|2410.9|2406.9|2
1768525960000|2026-01-16 01:12:40|2413.6|2409.6|2414.3|2410.3|2414.3|2410.3|2413.5|2409.5|0
1768525970000|2026-01-16 01:12:50|2414.7|2410.7|2415|2411|2415.4|2411.4|2414.5|2410.5|0
1768525980000|2026-01-16 01:13:00|2414.8|2410.8|2412.5|2408.5|2414.8|2410.8|2412.5|2408.5|1
1768525990000|2026-01-16 01:13:10|2412.4|2408.4|2412|2408|2412.7|2408.7|2412|2408|0
1768526000000|2026-01-16 01:13:20|2412.2|2408.2|2411.3|2409.8|2412.4|2409.9|2411.3|2407.6|2
1768526010000|2026-01-16 01:13:30|2413.1|2409.1|2411|2407|2413.1|2409.6|2411|2407|3
1768526020000|2026-01-16 01:13:40|2411.4|2407.4|2411.3|2407.3|2411.4|2407.4|2411.1|2407.1|0
1768526030000|2026-01-16 01:13:50|2411.1|2407.1|2409|2405|2411.1|2407.1|2408.7|2404.7|1
1768526040000|2026-01-16 01:14:00|2409.3|2405.3|2409.9|2405.9|2410.3|2406.3|2409|2405|1
1768526050000|2026-01-16 01:14:10|2409.8|2405.8|2407.8|2403.8|2409.8|2405.8|2407.1|2403.8|1
1768526060000|2026-01-16 01:14:20|2407.7|2403.7|2409.3|2405.3|2409.3|2405.7|2407.2|2403.7|4
1768526080000|2026-01-16 01:14:40|2409.6|2405.6|2411.2|2407.2|2411.7|2407.7|2409.6|2405.6|2
1768526090000|2026-01-16 01:14:50|2411.1|2407.1|2410.6|2406.6|2411.1|2407.1|2409.7|2405.7|1
1768526100000|2026-01-16 01:15:00|2410.9|2406.9|2410.1|2408.6|2411.1|2408.6|2409.9|2406.5|3
1768526110000|2026-01-16 01:15:10|2411.8|2407.8|2411.6|2407.6|2411.8|2407.8|2411.6|2407.6|1
1768526120000|2026-01-16 01:15:20|2411.3|2407.3|2411.6|2407.6|2411.6|2407.6|2411.2|2407.2|2
1768526130000|2026-01-16 01:15:30|2410.8|2406.8|2409.3|2405.3|2411.2|2407.4|2408.8|2405.3|5
1768526140000|2026-01-16 01:15:40|2408.8|2404.8|2408|2404|2408.8|2404.8|2407.9|2403.9|0
1768526150000|2026-01-16 01:15:50|2407.9|2403.9|2408.1|2404.1|2408.1|2404.1|2407.5|2403.5|0
1768526170000|2026-01-16 01:16:10|2404.6|2403.1|2404.9|2400.9|2405|2403.1|2404.6|2400.7|3
1768526180000|2026-01-16 01:16:20|2404.8|2400.8|2406.4|2402.4|2406.8|2402.8|2404.7|2400.7|2
1768526190000|2026-01-16 01:16:30|2406.3|2402.3|2405.9|2401.9|2406.7|2402.8|2404.3|2401.8|1
1768526200000|2026-01-16 01:16:40|2405.5|2404|2406.9|2402.9|2407|2404.9|2405.5|2402.9|1
1768526210000|2026-01-16 01:16:50|2407|2403|2408.5|2404.5|2409|2405|2406.9|2402.9|5
1768526220000|2026-01-16 01:17:00|2408.6|2404.6|2410|2406|2410|2406|2408.6|2404.6|0
1768526230000|2026-01-16 01:17:10|2410.1|2406.1|2409.6|2405.6|2411.6|2407.6|2409.5|2405.5|2
1768526240000|2026-01-16 01:17:20|2409.4|2405.4|2409.3|2405.3|2409.9|2405.9|2409|2405|0
1768526250000|2026-01-16 01:17:30|2409.2|2405.2|2411.4|2407.4|2411.4|2407.4|2409.1|2405.1|2
1768526260000|2026-01-16 01:17:40|2409.9|2405.9|2410.6|2406.6|2410.6|2406.6|2409.9|2405.9|3
1768526270000|2026-01-16 01:17:50|2411.5|2407.5|2411.9|2407.9|2412.1|2408.1|2410.7|2406.7|4
1768526280000|2026-01-16 01:18:00|2411.7|2407.7|2411.7|2407.7|2412.4|2408.4|2411.4|2407.4|0
1768526290000|2026-01-16 01:18:10|2411.9|2407.9|2410.8|2406.8|2411.9|2407.9|2410.8|2406.8|2
1768526300000|2026-01-16 01:18:20|2410.7|2406.7|2412.5|2408.5|2412.5|2408.5|2410.7|2406.7|2
1768526310000|2026-01-16 01:18:30|2412.2|2408.2|2412.9|2408.9|2412.9|2408.9|2412|2408|0
1768526320000|2026-01-16 01:18:40|2413.2|2409.2|2415.6|2411.6|2415.6|2411.6|2412.5|2408.5|2
1768526330000|2026-01-16 01:18:50|2415.4|2411.4|2415.1|2411.1|2415.7|2412.9|2414.4|2410.9|0
1768526340000|2026-01-16 01:19:00|2415.6|2411.6|2414.2|2410.2|2415.6|2411.6|2412.9|2408.9|2
1768526350000|2026-01-16 01:19:10|2413.9|2409.9|2413.5|2409.5|2414.9|2410.9|2413.5|2409.5|6
1768526360000|2026-01-16 01:19:20|2414.1|2410.1|2412.6|2408.6|2414.1|2410.1|2412.5|2408.5|1
1768526370000|2026-01-16 01:19:30|2412.4|2408.4|2412.3|2408.3|2413|2409|2412.3|2408.3|0
1768526380000|2026-01-16 01:19:40|2412.4|2408.4|2412|2408|2412.4|2408.4|2411.8|2407.8|0
1768526390000|2026-01-16 01:19:50|2411.7|2407.7|2411.7|2407.7|2411.8|2407.8|2411.5|2407.5|1
1768526400000|2026-01-16 01:20:00|2411.9|2407.9|2412.5|2408.5|2412.5|2408.5|2411.7|2407.7|0
1768526410000|2026-01-16 01:20:10|2412.3|2408.3|2411.8|2407.8|2412.3|2408.3|2411.7|2407.7|0
1768526420000|2026-01-16 01:20:20|2411.7|2407.7|2411.8|2407.8|2411.8|2407.8|2411.7|2407.7|0
1768526430000|2026-01-16 01:20:30|2411.7|2407.7|2411.6|2407.6|2411.8|2407.8|2411.6|2407.6|0
1768526440000|2026-01-16 01:20:40|2412|2408|2411.8|2407.8|2412.2|2408.8|2410.3|2407.6|0
1768526450000|2026-01-16 01:20:50|2411.9|2407.9|2411|2407|2411.9|2408.8|2410.3|2406.8|1
1768526460000|2026-01-16 01:21:00|2410.9|2406.9|2410.2|2406.2|2410.9|2406.9|2407.9|2405.6|1
1768526470000|2026-01-16 01:21:10|2411.9|2407.9|2410.2|2406.2|2411.9|2407.9|2410|2406|0
1768526480000|2026-01-16 01:21:20|2410|2406|2409.7|2405.7|2411|2407|2409.7|2405.7|2
1768526490000|2026-01-16 01:21:30|2411.6|2407.6|2413.4|2409.4|2413.8|2409.8|2411.6|2407.6|10
1768526500000|2026-01-16 01:21:40|2413.2|2409.2|2414.7|2410.7|2414.8|2410.8|2413|2409|0
1768526510000|2026-01-16 01:21:50|2414.8|2410.8|2414.7|2410.7|2414.8|2410.8|2414.7|2410.7|0
1768526520000|2026-01-16 01:22:00|2414.5|2410.5|2414.5|2410.5|2414.7|2410.7|2414.4|2410.4|0
1768526530000|2026-01-16 01:22:10|2414.7|2410.7|2413.5|2409.5|2414.7|2411.5|2413|2409.4|1
1768526540000|2026-01-16 01:22:20|2413.7|2409.7|2413.4|2409.4|2413.7|2409.7|2413.3|2409.3|0
1768526550000|2026-01-16 01:22:30|2413.6|2409.6|2413.5|2409.5|2413.9|2409.9|2413.2|2409.2|0
1768526560000|2026-01-16 01:22:40|2413.7|2409.7|2414.7|2410.7|2414.9|2410.9|2413.7|2409.7|2
1768526570000|2026-01-16 01:22:50|2414.4|2410.4|2414.2|2410.2|2414.5|2410.5|2414.2|2410.2|0
1768526580000|2026-01-16 01:23:00|2414.3|2410.3|2413.7|2409.7|2414.5|2410.5|2413.5|2409.5|1
1768526590000|2026-01-16 01:23:10|2413.9|2409.9|2413.7|2409.7|2414.1|2410.1|2413.7|2409.7|0
1768526600000|2026-01-16 01:23:20|2413.1|2409.1|2413.1|2409.1|2413.3|2409.3|2413|2409|1
1768526610000|2026-01-16 01:23:30|2413.2|2409.2|2412.2|2408.2|2413.2|2409.2|2412.2|2408.2|0
1768526620000|2026-01-16 01:23:40|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|0
1768526630000|2026-01-16 01:23:50|2411.6|2407.6|2410.3|2406.3|2412.2|2410.1|2409.2|2405.2|4
1768526640000|2026-01-16 01:24:00|2409.2|2405.2|2412.3|2408.3|2412.3|2408.3|2409.2|2405.2|0
1768526650000|2026-01-16 01:24:10|2412.2|2408.2|2412.2|2408.2|2412.4|2408.9|2410.4|2407.8|2
1768526660000|2026-01-16 01:24:20|2412.1|2408.1|2413.7|2409.7|2413.7|2409.9|2411.4|2408.1|5
1768526670000|2026-01-16 01:24:30|2413.5|2409.5|2413.9|2409.9|2414.5|2410.5|2413|2409|1
1768526680000|2026-01-16 01:24:40|2412.5|2408.5|2413.8|2409.8|2413.9|2409.9|2412.5|2408.5|1
1768526690000|2026-01-16 01:24:50|2414.8|2410.8|2414.8|2410.8|2415|2412.1|2413.3|2410.4|3
1768526700000|2026-01-16 01:25:00|2414.7|2410.7|2413.8|2409.8|2415|2411|2413.8|2409.8|2
1768526710000|2026-01-16 01:25:10|2414|2410|2414.3|2410.3|2414.8|2410.8|2413.3|2409.3|3
1768526720000|2026-01-16 01:25:20|2414.2|2410.2|2411.7|2407.7|2414.2|2410.2|2411.3|2407.3|2
1768526730000|2026-01-16 01:25:30|2411.8|2407.8|2413.7|2412.2|2414.8|2412.2|2410.8|2407.3|6
1768526740000|2026-01-16 01:25:40|2413.8|2412.3|2418.5|2414.5|2418.6|2414.6|2413.8|2410.6|5
1768526750000|2026-01-16 01:25:50|2418.4|2414.4|2418.1|2414.1|2418.4|2414.4|2418|2414|0
1768526760000|2026-01-16 01:26:00|2418.2|2414.2|2418.2|2414.2|2418.4|2414.4|2418.1|2414.1|0
1768526770000|2026-01-16 01:26:10|2418.1|2414.1|2418|2414|2418.3|2414.3|2418|2414|0
1768526780000|2026-01-16 01:26:20|2418.1|2414.1|2416.1|2412.1|2418.1|2414.1|2415.4|2411.4|2
1768526790000|2026-01-16 01:26:30|2415.9|2411.9|2415.6|2411.6|2415.9|2411.9|2414.8|2410.8|0
1768526800000|2026-01-16 01:26:40|2415.5|2411.5|2416.9|2412.9|2416.9|2412.9|2414.9|2410.9|0
1768526810000|2026-01-16 01:26:50|2416.1|2412.1|2418|2414|2418.2|2414.2|2416.1|2412.1|0
1768526820000|2026-01-16 01:27:00|2418.1|2414.1|2418.4|2414.4|2419.1|2416.7|2417.1|2413.9|5
1768526830000|2026-01-16 01:27:10|2417.7|2413.7|2417.8|2413.8|2418.2|2414.2|2417.6|2413.6|0
1768526840000|2026-01-16 01:27:20|2417.6|2413.6|2416.1|2412.1|2417.6|2413.6|2416.1|2412.1|1
1768526850000|2026-01-16 01:27:30|2416.2|2412.2|2416.3|2412.3|2416.4|2412.4|2416.2|2412.2|0
1768526860000|2026-01-16 01:27:40|2416.2|2412.2|2415.5|2411.5|2416.2|2412.2|2415.5|2411.5|0
1768526870000|2026-01-16 01:27:50|2414.8|2410.8|2415.1|2411.1|2415.3|2411.3|2414.8|2410.8|1
1768526880000|2026-01-16 01:28:00|2415|2411|2414.9|2410.9|2415|2411|2414.9|2410.9|0
1768526890000|2026-01-16 01:28:10|2415|2411|2415.7|2411.7|2415.7|2411.7|2414.8|2410.8|1
1768526900000|2026-01-16 01:28:20|2415.8|2411.8|2415.8|2411.8|2415.8|2413.2|2414.7|2411.7|0
1768526910000|2026-01-16 01:28:30|2415.6|2411.6|2415.9|2411.9|2415.9|2411.9|2415.6|2411.6|0
1768526920000|2026-01-16 01:28:40|2414.9|2413.4|2414.8|2410.8|2415.9|2413.4|2414.8|2410.8|0
1768526930000|2026-01-16 01:28:50|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.5|2410.5|0
1768526940000|2026-01-16 01:29:00|2414.5|2410.5|2413|2409|2414.5|2410.5|2412.4|2408.4|3
1768526950000|2026-01-16 01:29:10|2413.2|2409.2|2412.9|2408.9|2413.2|2409.2|2412.9|2408.9|0
1768526960000|2026-01-16 01:29:20|2412.7|2408.7|2412|2408|2412.7|2408.7|2411.4|2407.4|0
1768526970000|2026-01-16 01:29:30|2411.9|2407.9|2410.2|2408.7|2412.2|2408.7|2410.1|2406.8|1
1768526980000|2026-01-16 01:29:40|2412.3|2408.3|2411.1|2409.6|2412.3|2409.6|2411|2407.9|2
1768526990000|2026-01-16 01:29:50|2413.2|2409.2|2412.6|2408.6|2413.2|2409.2|2412.6|2408.6|4
1768527000000|2026-01-16 01:30:00|2412.4|2408.4|2413.8|2409.8|2413.8|2411.2|2410.9|2408.4|3
1768527010000|2026-01-16 01:30:10|2413.7|2409.7|2415.2|2411.2|2416|2412|2412.8|2409.6|2
1768527020000|2026-01-16 01:30:20|2415.4|2411.4|2414.4|2410.4|2415.4|2411.4|2414.4|2410.4|0
1768527030000|2026-01-16 01:30:30|2413.3|2409.3|2412.7|2408.7|2413.3|2409.3|2412.7|2408.7|0
1768527040000|2026-01-16 01:30:40|2411.3|2409.8|2412.7|2408.7|2412.7|2409.8|2411.2|2408.7|0
1768527050000|2026-01-16 01:30:50|2411.5|2410|2411.5|2410|2411.5|2410|2411.5|2410|0
1768527060000|2026-01-16 01:31:00|2411|2409.5|2413.4|2409.4|2413.4|2409.5|2411|2409.4|5
1768527070000|2026-01-16 01:31:10|2413.7|2409.7|2412|2410.5|2413.7|2410.5|2412|2409.4|0
1768527080000|2026-01-16 01:31:20|2411.9|2410.4|2409.5|2408|2412.7|2410.4|2409.5|2407|8
1768527100000|2026-01-16 01:31:40|2408.8|2407.3|2408.1|2404.1|2409.9|2407.3|2408.1|2404.1|4
1768527110000|2026-01-16 01:31:50|2406.6|2405.1|2403.7|2402.2|2408|2405.1|2403.7|2401.2|1
1768527120000|2026-01-16 01:32:00|2403.4|2401.9|2402.3|2400.8|2403.4|2401.9|2401|2399.1|5
1768527130000|2026-01-16 01:32:10|2402.4|2400.9|2404.3|2400.3|2405.8|2401.8|2402.4|2399.9|3
1768527140000|2026-01-16 01:32:20|2404.4|2400.4|2404.6|2400.6|2404.8|2401.8|2402.7|2400.3|3
1768527150000|2026-01-16 01:32:30|2403.2|2401.7|2405.3|2401.3|2406.4|2402.4|2403.2|2400.8|0
1768527160000|2026-01-16 01:32:40|2405.4|2401.4|2404.6|2403.1|2405.8|2403.1|2404.5|2401.4|0
1768527170000|2026-01-16 01:32:50|2406.1|2402.1|2406|2402|2406.1|2403|2404.5|2401.8|0
1768527180000|2026-01-16 01:33:00|2406.1|2402.1|2404.7|2400.7|2407.7|2403.7|2404.4|2400.5|3
1768527190000|2026-01-16 01:33:10|2404.5|2400.5|2403.4|2399.4|2404.5|2400.5|2403.3|2399.3|0
1768527200000|2026-01-16 01:33:20|2403.6|2399.6|2403.3|2399.3|2403.9|2399.9|2403.3|2399.3|0
1768527210000|2026-01-16 01:33:30|2403.5|2399.5|2404.4|2400.4|2404.9|2400.9|2403.1|2399.1|2
1768527220000|2026-01-16 01:33:40|2404.2|2400.2|2403.2|2399.2|2404.5|2400.5|2403.2|2399.2|0
1768527230000|2026-01-16 01:33:50|2403.3|2399.3|2403.1|2399.1|2403.5|2399.5|2403.1|2399.1|0
1768527240000|2026-01-16 01:34:00|2403.2|2399.2|2403.2|2399.2|2403.7|2400.3|2401.8|2399|0
1768527250000|2026-01-16 01:34:10|2403.3|2399.3|2403.2|2399.2|2404.3|2400.3|2403.2|2399.2|0
1768527260000|2026-01-16 01:34:20|2403.1|2399.1|2401.7|2400.2|2403.1|2400.2|2401.5|2399|0
1768527270000|2026-01-16 01:34:30|2403|2399|2399.3|2397.8|2403|2400.2|2399.3|2397.8|3
1768527280000|2026-01-16 01:34:40|2399|2397.5|2401.5|2397.5|2403.5|2399.5|2398.4|2396.5|6
1768527290000|2026-01-16 01:34:50|2401.6|2397.6|2402.5|2398.5|2403.6|2399.6|2401.4|2397.4|0
1768527300000|2026-01-16 01:35:00|2402.7|2398.7|2402.7|2398.7|2403.1|2399.1|2402.7|2398.7|0
1768527310000|2026-01-16 01:35:10|2402.8|2398.8|2400.7|2396.7|2402.8|2398.8|2400.7|2396.7|1
1768527320000|2026-01-16 01:35:20|2401.1|2397.1|2403.2|2399.2|2403.4|2399.4|2400|2396.4|2
1768527330000|2026-01-16 01:35:30|2403|2399|2404.3|2400.3|2404.3|2400.3|2403|2399|0
1768527340000|2026-01-16 01:35:40|2404.1|2400.1|2404.2|2400.2|2404.4|2400.4|2404.1|2400.1|0
1768527350000|2026-01-16 01:35:50|2404.3|2400.3|2402.4|2400.9|2404.3|2400.9|2402.4|2399|1
1768527360000|2026-01-16 01:36:00|2402.5|2401|2402.3|2398.3|2404|2401|2402.1|2398.1|4
1768527370000|2026-01-16 01:36:10|2401.3|2399.8|2403.1|2399.1|2403.1|2399.9|2401.3|2398.2|1
1768527380000|2026-01-16 01:36:20|2403.2|2399.2|2403.9|2399.9|2404.3|2400.3|2403.2|2399.2|0
1768527390000|2026-01-16 01:36:30|2404|2400|2403.4|2399.4|2404|2400.4|2401.8|2398.6|2
1768527400000|2026-01-16 01:36:40|2403.3|2399.3|2401.7|2397.7|2403.3|2400.4|2401.7|2397.7|0
1768527410000|2026-01-16 01:36:50|2401.9|2397.9|2400.5|2396.5|2402|2398|2400.5|2396.5|0
1768527420000|2026-01-16 01:37:00|2400.6|2396.6|2398.5|2397|2400.6|2397.1|2398.4|2395.9|1
1768527430000|2026-01-16 01:37:10|2400|2396|2401.2|2397.2|2401.6|2397.6|2400|2396|0
1768527440000|2026-01-16 01:37:20|2401.5|2397.5|2401.5|2397.5|2401.9|2397.9|2401.4|2397.4|0
1768527450000|2026-01-16 01:37:30|2401.4|2397.4|2403.7|2399.7|2403.9|2399.9|2401.4|2397.4|2
1768527460000|2026-01-16 01:37:40|2404|2400|2403.9|2399.9|2404|2400|2403.8|2399.8|0
1768527470000|2026-01-16 01:37:50|2403.8|2399.8|2405.6|2401.6|2405.6|2401.6|2403.8|2399.8|5
1768527480000|2026-01-16 01:38:00|2404.6|2403.1|2404.5|2400.5|2405.7|2403.1|2403.6|2399.6|2
1768527490000|2026-01-16 01:38:10|2404.2|2400.2|2406.7|2402.7|2406.7|2404.5|2404.2|2400.2|10
1768527500000|2026-01-16 01:38:20|2406.8|2402.8|2407|2403|2407|2403|2406.5|2402.5|0
1768527510000|2026-01-16 01:38:30|2406.6|2402.6|2406.4|2402.4|2406.8|2402.8|2406.2|2402.2|0
1768527520000|2026-01-16 01:38:40|2406.5|2402.5|2405.4|2401.4|2406.5|2402.5|2405.4|2401.4|0
1768527530000|2026-01-16 01:38:50|2405.6|2401.6|2405.7|2401.7|2405.9|2401.9|2405.6|2401.6|0
1768527540000|2026-01-16 01:39:00|2405.9|2401.9|2406.8|2402.8|2407|2403|2405.9|2401.9|2
1768527550000|2026-01-16 01:39:10|2406.4|2404.9|2405.6|2401.6|2406.4|2404.9|2405.3|2401.3|2
1768527560000|2026-01-16 01:39:20|2405.7|2401.7|2404.8|2400.8|2405.7|2401.7|2403.9|2399.9|2
1768527570000|2026-01-16 01:39:30|2405.1|2401.1|2406.1|2402.1|2406.2|2402.2|2404.9|2400.9|0
1768527580000|2026-01-16 01:39:40|2406|2402|2405.3|2401.3|2406|2402|2405.3|2401.3|0
1768527590000|2026-01-16 01:39:50|2405.1|2401.1|2405.2|2401.2|2405.2|2401.2|2404.9|2400.9|0
1768527600000|2026-01-16 01:40:00|2405.1|2401.1|2404|2400|2405.1|2401.1|2403.7|2399.7|2
1768527610000|2026-01-16 01:40:10|2404.6|2400.6|2404|2400|2404.6|2400.6|2403.7|2399.7|0
1768527620000|2026-01-16 01:40:20|2403.8|2399.8|2404.1|2400.1|2404.1|2400.1|2403.8|2399.8|0
1768527630000|2026-01-16 01:40:30|2403.1|2401.6|2404|2400|2404.3|2401.6|2403.1|2399.6|2
1768527640000|2026-01-16 01:40:40|2403.9|2399.9|2403.3|2399.3|2403.9|2401.4|2402.9|2399.3|2
1768527650000|2026-01-16 01:40:50|2403.2|2399.2|2402.1|2398.1|2403.2|2400.2|2400.6|2397.4|3
1768527660000|2026-01-16 01:41:00|2402|2398|2402.4|2398.4|2402.4|2398.4|2401.9|2397.9|0
1768527670000|2026-01-16 01:41:10|2402.3|2398.3|2401.3|2397.3|2402.3|2398.3|2401.2|2397.2|0
1768527680000|2026-01-16 01:41:20|2401.1|2397.1|2401.2|2397.2|2401.2|2397.2|2401|2397|0
1768527690000|2026-01-16 01:41:30|2401.4|2397.4|2403.6|2399.6|2404|2400|2401.4|2397.4|0
1768527700000|2026-01-16 01:41:40|2403.7|2399.7|2404.3|2400.3|2404.9|2400.9|2403.7|2399.7|0
1768527710000|2026-01-16 01:41:50|2404.1|2400.1|2404.2|2400.2|2405.2|2401.2|2403.7|2399.7|1
1768527720000|2026-01-16 01:42:00|2404.5|2400.5|2403.4|2399.4|2404.5|2401.6|2403|2399|1
1768527730000|2026-01-16 01:42:10|2403.6|2399.6|2401.7|2397.7|2403.6|2399.6|2400.8|2396.8|3
1768527740000|2026-01-16 01:42:20|2401.5|2397.5|2399.5|2398|2403|2399|2399.5|2397.3|0
1768527750000|2026-01-16 01:42:30|2401.5|2397.5|2401.4|2397.4|2402.1|2398.1|2401.4|2397.4|2
1768527760000|2026-01-16 01:42:40|2401.3|2397.3|2401.1|2397.1|2401.3|2397.3|2401|2397|1
1768527770000|2026-01-16 01:42:50|2401|2397|2400.3|2396.3|2401|2397|2400|2396|2
1768527780000|2026-01-16 01:43:00|2400.2|2396.2|2400.5|2396.5|2401.7|2397.7|2398.3|2395.9|2
1768527790000|2026-01-16 01:43:10|2400.2|2396.2|2398|2394|2400.2|2396.2|2398|2394|9
1768527800000|2026-01-16 01:43:20|2397.9|2393.9|2398|2394|2398.3|2394.3|2397.4|2393.4|5
1768527810000|2026-01-16 01:43:30|2398.4|2394.4|2399.9|2395.9|2399.9|2395.9|2398.4|2394.4|0
1768527820000|2026-01-16 01:43:40|2399.7|2395.7|2400.4|2396.4|2400.4|2396.4|2399.7|2395.7|0
1768527830000|2026-01-16 01:43:50|2400.3|2396.3|2398.5|2394.5|2400.3|2396.3|2398.5|2394.5|1
1768527840000|2026-01-16 01:44:00|2398.4|2394.4|2396.5|2395|2398.4|2395|2396.5|2393.9|0
1768527850000|2026-01-16 01:44:10|2397|2395.5|2395.5|2394|2397.3|2395.6|2395.5|2392.9|3
1768527860000|2026-01-16 01:44:20|2394.8|2393.3|2394.1|2390.1|2396.5|2393.3|2393.9|2389.9|7
1768527870000|2026-01-16 01:44:30|2393.9|2389.9|2395.4|2391.4|2395.4|2391.4|2393.6|2389.6|0
1768527880000|2026-01-16 01:44:40|2395.5|2391.5|2395.8|2391.8|2395.8|2391.8|2395.5|2391.5|0
1768527890000|2026-01-16 01:44:50|2395.9|2391.9|2394.7|2390.7|2395.9|2391.9|2394.7|2390.7|2
1768527900000|2026-01-16 01:45:00|2394.8|2390.8|2395.5|2391.5|2395.5|2391.5|2394.8|2390.8|0
1768527910000|2026-01-16 01:45:10|2395.6|2391.6|2395.8|2391.8|2395.8|2391.8|2395.6|2391.6|0
1768527920000|2026-01-16 01:45:20|2396.1|2392.1|2395.2|2391.2|2396.1|2392.1|2394.8|2390.8|2
1768527930000|2026-01-16 01:45:30|2394.9|2390.9|2396.3|2392.3|2397.8|2393.8|2394.2|2390.6|0
1768527940000|2026-01-16 01:45:40|2396|2392|2396|2392|2396.3|2392.3|2396|2392|0
1768527950000|2026-01-16 01:45:50|2395.8|2391.8|2395.9|2391.9|2396.1|2392.1|2395.8|2391.8|0
1768527960000|2026-01-16 01:46:00|2394.2|2392.7|2396.1|2392.1|2396.1|2392.7|2394.2|2391.6|0
1768527970000|2026-01-16 01:46:10|2396.3|2392.3|2395.9|2391.9|2396.3|2392.3|2395.7|2391.7|0
1768527980000|2026-01-16 01:46:20|2395.8|2391.8|2394.5|2390.5|2395.8|2392.7|2394.2|2390.5|1
1768527990000|2026-01-16 01:46:30|2394.4|2390.4|2395.5|2391.5|2395.7|2392.1|2393.4|2390.4|3
1768528000000|2026-01-16 01:46:40|2395.9|2391.9|2394.8|2390.8|2396.5|2392.5|2394.7|2390.7|2
1768528010000|2026-01-16 01:46:50|2394.7|2390.7|2396|2392|2396.3|2392.3|2394.7|2390.7|0
1768528020000|2026-01-16 01:47:00|2395.7|2391.7|2394.6|2390.6|2395.7|2391.7|2394.6|2390.6|0
1768528030000|2026-01-16 01:47:10|2394.7|2390.7|2394.6|2393.1|2395.6|2393.1|2393.6|2390.6|1
1768528040000|2026-01-16 01:47:20|2395.4|2391.4|2394.6|2390.6|2395.4|2391.4|2394.6|2390.6|3
1768528050000|2026-01-16 01:47:30|2394.4|2390.4|2395|2391|2395|2391.6|2393.1|2390.3|2
1768528060000|2026-01-16 01:47:40|2394.5|2390.5|2391.8|2390.3|2394.5|2391.8|2391.8|2389.1|4
1768528070000|2026-01-16 01:47:50|2391.7|2390.2|2393.5|2389.5|2393.5|2390.2|2390.6|2388.3|4
1768528080000|2026-01-16 01:48:00|2393.2|2389.2|2394.5|2390.5|2394.5|2391.7|2392.3|2388.3|2
1768528090000|2026-01-16 01:48:10|2394.1|2390.1|2393.5|2389.5|2394.1|2391.9|2392.2|2389.1|1
1768528100000|2026-01-16 01:48:20|2393.2|2389.2|2390.7|2386.7|2393.5|2389.5|2389.5|2385.5|5
1768528110000|2026-01-16 01:48:30|2390.9|2386.9|2386.5|2382.5|2390.9|2386.9|2386.2|2382.2|2
1768528120000|2026-01-16 01:48:40|2387.5|2383.5|2387.8|2383.8|2388.5|2384.5|2387.5|2383.5|1
1768528130000|2026-01-16 01:48:50|2385.6|2384.1|2389.6|2385.6|2389.7|2386.1|2385.6|2383.5|6
1768528140000|2026-01-16 01:49:00|2389.9|2385.9|2388.4|2384.4|2390.6|2386.6|2388.1|2384.1|7
1768528150000|2026-01-16 01:49:10|2388.5|2384.5|2387.9|2386.4|2389.9|2386.4|2387.8|2384.4|3
1768528160000|2026-01-16 01:49:20|2389.7|2385.7|2387.7|2386.2|2389.7|2386.3|2387.6|2385.2|8
1768528170000|2026-01-16 01:49:30|2389.6|2385.6|2387.9|2386.4|2390.1|2386.5|2387.9|2385.2|2
1768528180000|2026-01-16 01:49:40|2388.1|2386.6|2388.4|2384.4|2389.7|2386.6|2387.9|2383.9|1
1768528190000|2026-01-16 01:49:50|2388.6|2384.6|2388.5|2384.5|2389.2|2385.2|2388.2|2384.2|0
1768528200000|2026-01-16 01:50:00|2388.7|2384.7|2388.1|2384.1|2388.7|2384.7|2388.1|2384.1|0
1768528210000|2026-01-16 01:50:10|2388|2384|2389.7|2385.7|2389.7|2385.7|2386.6|2383.8|3
1768528220000|2026-01-16 01:50:20|2389.8|2385.8|2391.2|2387.2|2391.6|2387.6|2388.8|2385.8|2
1768528230000|2026-01-16 01:50:30|2391.1|2387.1|2390.7|2386.7|2391.1|2387.6|2389.1|2386.1|1
1768528240000|2026-01-16 01:50:40|2390.4|2386.4|2389.1|2387.6|2390.8|2387.6|2388.9|2386.4|3
1768528250000|2026-01-16 01:50:50|2388.4|2384.4|2390|2386|2390|2386|2386.5|2383.9|4
1768528260000|2026-01-16 01:51:00|2390.1|2386.1|2390.7|2386.7|2391|2387|2389.6|2385.6|4
1768528270000|2026-01-16 01:51:10|2390.6|2386.6|2391.4|2387.4|2392.7|2388.7|2389.8|2386.6|1
1768528280000|2026-01-16 01:51:20|2391.2|2387.2|2390.1|2386.1|2391.6|2387.6|2390|2386|0
1768528290000|2026-01-16 01:51:30|2390.6|2386.6|2390.5|2386.5|2390.6|2386.6|2390.2|2386.2|1
1768528300000|2026-01-16 01:51:40|2390.3|2386.3|2390.7|2386.7|2391.1|2387.1|2390|2386|4
1768528310000|2026-01-16 01:51:50|2390.9|2386.9|2390.1|2386.1|2391.4|2387.5|2389|2385.2|5
1768528320000|2026-01-16 01:52:00|2390.3|2386.3|2388.9|2384.9|2390.3|2386.3|2388.7|2384.7|3
1768528330000|2026-01-16 01:52:10|2388.8|2384.8|2388.7|2384.7|2388.8|2384.8|2388.7|2384.7|0
1768528340000|2026-01-16 01:52:20|2387.8|2383.8|2386.2|2384.7|2387.8|2385.6|2386.1|2383.6|3
1768528350000|2026-01-16 01:52:30|2386.3|2382.3|2386.5|2382.5|2386.5|2382.5|2386.3|2382.3|2
1768528360000|2026-01-16 01:52:40|2385.5|2384|2385.8|2381.8|2387.5|2384.2|2385.5|2381.8|4
1768528370000|2026-01-16 01:52:50|2386.1|2382.1|2385.3|2383.8|2386.9|2384|2385.3|2382|2
1768528380000|2026-01-16 01:53:00|2385.7|2381.7|2385.1|2381.1|2386.1|2382.1|2385.1|2381.1|3
1768528390000|2026-01-16 01:53:10|2384.8|2380.8|2386.3|2382.3|2386.3|2382.3|2383.6|2380.5|3
1768528400000|2026-01-16 01:53:20|2386.2|2382.2|2385.7|2381.7|2386.2|2382.2|2384.8|2380.8|1
1768528410000|2026-01-16 01:53:30|2385.8|2381.8|2388.8|2384.8|2388.8|2384.8|2385.8|2381.8|3
1768528420000|2026-01-16 01:53:40|2388.7|2384.7|2388.5|2384.5|2389.7|2385.7|2388.1|2384.1|2
1768528430000|2026-01-16 01:53:50|2388.6|2384.6|2389.5|2385.5|2389.6|2385.6|2388.1|2384.1|5
1768528440000|2026-01-16 01:54:00|2389.3|2385.3|2390.1|2386.1|2390.2|2386.2|2389.3|2385.3|2
1768528450000|2026-01-16 01:54:10|2390.3|2386.3|2393.7|2389.7|2393.8|2389.8|2390.3|2386.3|4
1768528460000|2026-01-16 01:54:20|2393.6|2389.6|2394|2390|2394.9|2390.9|2392.2|2388.2|8
1768528470000|2026-01-16 01:54:30|2394.2|2390.2|2395.7|2394.2|2397.6|2395.4|2394.2|2390.2|11
1768528480000|2026-01-16 01:54:40|2396.6|2392.6|2396.9|2392.9|2397.1|2393.1|2396.4|2392.4|2
1768528490000|2026-01-16 01:54:50|2397|2393|2396.5|2392.5|2397.3|2393.3|2396.5|2392.5|2
1768528500000|2026-01-16 01:55:00|2394.5|2390.5|2393.5|2389.5|2395|2391|2393.3|2389.3|2
1768528510000|2026-01-16 01:55:10|2393.3|2389.3|2393.9|2389.9|2393.9|2390.9|2392.4|2389.3|2
1768528520000|2026-01-16 01:55:20|2394|2390|2393.9|2389.9|2394|2390|2393.9|2389.9|0
1768528530000|2026-01-16 01:55:30|2393.8|2389.8|2393.9|2389.9|2393.9|2389.9|2393.8|2389.8|0
1768528540000|2026-01-16 01:55:40|2394.6|2390.6|2393.9|2389.9|2395.2|2391.2|2393.9|2389.9|2
1768528550000|2026-01-16 01:55:50|2393.7|2389.7|2393.9|2389.9|2393.9|2389.9|2392.5|2388.5|3
1768528560000|2026-01-16 01:56:00|2393.7|2389.7|2394.6|2390.6|2394.8|2390.8|2393.7|2389.7|2
1768528570000|2026-01-16 01:56:10|2394.7|2390.7|2394|2390|2394.9|2392.6|2394|2390|1
1768528580000|2026-01-16 01:56:20|2393.8|2389.8|2392.1|2388.1|2393.8|2390.7|2391.9|2387.9|2
1768528590000|2026-01-16 01:56:30|2392|2388|2390.9|2386.9|2392|2388|2390.9|2386.9|0
1768528600000|2026-01-16 01:56:40|2390.6|2386.6|2387.8|2383.8|2390.6|2386.6|2387.8|2383.8|5
1768528610000|2026-01-16 01:56:50|2386.7|2382.7|2385.9|2381.9|2386.7|2382.7|2382.8|2381.2|7
1768528620000|2026-01-16 01:57:00|2385.3|2381.3|2387.9|2383.9|2388.3|2384.3|2384.2|2380.2|5
1768528630000|2026-01-16 01:57:10|2387.8|2383.8|2389.4|2385.4|2389.4|2385.4|2387.4|2383.4|0
1768528640000|2026-01-16 01:57:20|2389.3|2385.3|2388.4|2384.4|2389.3|2385.3|2388.2|2384.2|0
1768528650000|2026-01-16 01:57:30|2388.5|2384.5|2389.7|2385.7|2389.7|2385.7|2388.2|2384.2|2
1768528660000|2026-01-16 01:57:40|2390|2386|2390.1|2386.1|2390.1|2386.1|2389.5|2385.5|0
1768528670000|2026-01-16 01:57:50|2389.9|2385.9|2389|2385|2390|2386|2388.7|2384.7|3
1768528680000|2026-01-16 01:58:00|2389.2|2385.2|2387.9|2383.9|2390.1|2386.1|2387.9|2383.9|0
1768528690000|2026-01-16 01:58:10|2388.1|2384.1|2390.2|2386.2|2390.2|2386.2|2388.1|2384.1|2
1768528700000|2026-01-16 01:58:20|2390.3|2386.3|2386.6|2382.6|2390.3|2386.3|2386.6|2382.6|2
1768528720000|2026-01-16 01:58:40|2386.8|2382.8|2387.2|2383.2|2388|2384|2386.8|2382.8|1
1768528730000|2026-01-16 01:58:50|2387.3|2383.3|2387.1|2383.1|2387.3|2383.3|2387.1|2383.1|0
1768528740000|2026-01-16 01:59:00|2387|2383|2384.1|2380.1|2387|2383.1|2384.1|2380.1|3
1768528750000|2026-01-16 01:59:10|2384.3|2380.3|2384.3|2380.3|2384.3|2381.6|2383.1|2380.3|1
1768528760000|2026-01-16 01:59:20|2386.2|2382.2|2384.9|2380.9|2386.2|2382.2|2384.6|2380.6|4
1768528770000|2026-01-16 01:59:30|2384.8|2380.8|2382.5|2381|2384.8|2381|2382.5|2380.2|1
1768528790000|2026-01-16 01:59:50|2385.6|2381.6|2386.8|2382.8|2386.9|2383.9|2384.3|2381.1|4
1768528800000|2026-01-16 02:00:00|2385.4|2383.9|2386.9|2382.9|2386.9|2383.9|2385.4|2382.9|1
1768528810000|2026-01-16 02:00:10|2386.4|2384.9|2387.1|2383.1|2387.1|2384.9|2386|2382.8|1
1768528820000|2026-01-16 02:00:20|2385.8|2384.3|2383.9|2379.9|2387|2384.3|2383.8|2379.8|3
1768528830000|2026-01-16 02:00:30|2384.1|2380.1|2386.7|2382.7|2386.8|2382.8|2383|2379.9|4
1768528840000|2026-01-16 02:00:40|2386.6|2382.6|2387.2|2383.2|2387.2|2384.6|2386.1|2382.6|0
1768528850000|2026-01-16 02:00:50|2388.5|2384.5|2385.6|2381.6|2388.5|2384.5|2385.6|2381.6|2
1768528860000|2026-01-16 02:01:00|2386|2382|2387.6|2386.1|2388.7|2386.1|2385.2|2381.7|4
1768528870000|2026-01-16 02:01:10|2388.6|2384.6|2388.7|2384.7|2388.8|2386.3|2387.6|2384.4|0
1768528880000|2026-01-16 02:01:20|2388.4|2384.4|2388.3|2384.3|2389.1|2386.2|2387.7|2384.3|1
1768528890000|2026-01-16 02:01:30|2388.1|2384.1|2386.6|2382.6|2388.1|2385.2|2386.5|2382.5|2
1768528900000|2026-01-16 02:01:40|2386.7|2382.7|2388.2|2384.2|2388.2|2384.2|2385.7|2381.7|2
1768528910000|2026-01-16 02:01:50|2387.1|2385.6|2389|2385|2389|2385.7|2387|2383.2|3
1768528920000|2026-01-16 02:02:00|2388.4|2384.4|2388.2|2384.2|2388.5|2384.5|2387.9|2383.9|2
1768528930000|2026-01-16 02:02:10|2388.5|2384.5|2386.9|2382.9|2388.5|2384.5|2385.5|2382.7|8
1768528940000|2026-01-16 02:02:20|2387|2383|2387|2383|2387|2383|2386.5|2382.5|1
1768528950000|2026-01-16 02:02:30|2385.9|2384.4|2387.4|2383.4|2387.4|2384.5|2385.9|2382.8|1
1768528960000|2026-01-16 02:02:40|2387.1|2383.1|2384.5|2383|2387.1|2383.6|2384.5|2382|2
1768528970000|2026-01-16 02:02:50|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|2
1768528980000|2026-01-16 02:03:00|2386.1|2382.1|2385.1|2381.1|2386.1|2383|2384.4|2381.1|1
1768528990000|2026-01-16 02:03:10|2384.7|2380.7|2384.3|2380.3|2385.3|2381.3|2384.1|2380.1|4
1768529000000|2026-01-16 02:03:20|2384.4|2380.4|2382.1|2378.1|2384.4|2380.4|2379.4|2377.9|13
1768529010000|2026-01-16 02:03:30|2382|2378|2381.6|2380.1|2382.3|2380.1|2380.1|2376.1|6
1768529020000|2026-01-16 02:03:40|2382|2378|2382.6|2378.6|2382.6|2378.6|2382|2378|1
1768529030000|2026-01-16 02:03:50|2381.2|2379.7|2380.6|2376.6|2382.3|2379.7|2380.6|2376.6|1
1768529040000|2026-01-16 02:04:00|2380.5|2376.5|2378.8|2374.8|2380.5|2376.5|2378.8|2374.8|4
1768529050000|2026-01-16 02:04:10|2379|2375|2381.4|2377.4|2381.6|2377.6|2377.8|2374.8|5
1768529060000|2026-01-16 02:04:20|2381.3|2377.3|2381.1|2377.1|2381.5|2377.5|2380.9|2376.9|0
1768529070000|2026-01-16 02:04:30|2381|2377|2379.7|2375.7|2381|2377|2379.5|2375.5|0
1768529080000|2026-01-16 02:04:40|2379.5|2375.5|2381|2377|2381|2377.4|2378.9|2375.3|2
1768529090000|2026-01-16 02:04:50|2381.1|2377.1|2380.7|2376.7|2381.6|2377.6|2380.7|2376.7|2
1768529100000|2026-01-16 02:05:00|2380.9|2376.9|2382|2378|2382.4|2378.4|2379.8|2376.8|3
1768529110000|2026-01-16 02:05:10|2382.1|2378.1|2383.3|2379.3|2383.3|2379.3|2382.1|2378.1|0
1768529120000|2026-01-16 02:05:20|2383.4|2379.4|2380.6|2376.6|2384.5|2380.5|2380.6|2376.6|2
1768529130000|2026-01-16 02:05:30|2380.9|2376.9|2380.5|2376.5|2380.9|2376.9|2380.3|2376.3|0
1768529140000|2026-01-16 02:05:40|2380.3|2376.3|2379.4|2375.4|2380.3|2377.5|2378.9|2375.4|1
1768529150000|2026-01-16 02:05:50|2379.3|2375.3|2379.1|2375.1|2379.3|2376.6|2377.5|2374.9|2
1768529160000|2026-01-16 02:06:00|2379|2375|2379.4|2375.4|2379.6|2376|2377.5|2375|2
1768529170000|2026-01-16 02:06:10|2377.1|2375.6|2377.2|2375.7|2378.8|2376|2377.1|2374.2|2
1768529180000|2026-01-16 02:06:20|2378.3|2374.3|2380.1|2376.1|2380.1|2376.1|2376.3|2374|3
1768529190000|2026-01-16 02:06:30|2379.9|2375.9|2380.2|2378.7|2381|2378.7|2379.9|2375.9|0
1768529200000|2026-01-16 02:06:40|2380.1|2378.6|2378.5|2374.5|2380.2|2378.7|2377.8|2373.8|5
1768529210000|2026-01-16 02:06:50|2378.4|2374.4|2377|2373|2378.4|2375|2376.4|2373|1
1768529220000|2026-01-16 02:07:00|2377.4|2373.4|2380.5|2376.5|2381|2377.6|2377.4|2373.4|2
1768529230000|2026-01-16 02:07:10|2380.2|2376.2|2380.2|2376.2|2380.3|2376.3|2379.4|2375.4|0
1768529240000|2026-01-16 02:07:20|2380|2376|2380.8|2376.8|2381.1|2378.6|2380|2376|1
1768529250000|2026-01-16 02:07:30|2381|2377|2382.3|2378.3|2382.3|2378.7|2380.2|2377|1
1768529260000|2026-01-16 02:07:40|2381.5|2377.5|2380.6|2376.6|2381.5|2378.1|2379.6|2376.6|2
1768529270000|2026-01-16 02:07:50|2379.6|2378.1|2379.8|2375.8|2381.4|2378.2|2379.6|2375.8|5
1768529280000|2026-01-16 02:08:00|2379.7|2375.7|2380|2376|2380.6|2376.6|2377.7|2374.5|2
1768529290000|2026-01-16 02:08:10|2379.8|2375.8|2380.7|2376.7|2380.7|2376.7|2378.8|2374.8|0
1768529300000|2026-01-16 02:08:20|2382.1|2378.1|2380.9|2376.9|2382.1|2378.1|2380.8|2376.8|0
1768529310000|2026-01-16 02:08:30|2380.6|2376.6|2380.8|2376.8|2381.5|2377.5|2380.3|2376.3|3
1768529320000|2026-01-16 02:08:40|2382.4|2378.4|2384|2380|2384|2380|2381.7|2377.7|6
1768529330000|2026-01-16 02:08:50|2383.9|2379.9|2383.6|2379.6|2384.1|2380.1|2383.5|2379.5|2
1768529340000|2026-01-16 02:09:00|2383.4|2379.4|2384.4|2380.4|2384.4|2380.4|2383.3|2379.3|1
1768529350000|2026-01-16 02:09:10|2384.1|2380.1|2382.6|2378.6|2384.1|2380.1|2382.6|2378.6|0
1768529360000|2026-01-16 02:09:20|2382.7|2378.7|2382.9|2378.9|2383.6|2379.6|2381.9|2377.9|1
1768529370000|2026-01-16 02:09:30|2382.8|2378.8|2382.2|2378.2|2382.8|2378.8|2382|2378|0
1768529380000|2026-01-16 02:09:40|2382.1|2378.1|2381.9|2377.9|2382.7|2378.7|2381|2377|0
1768529390000|2026-01-16 02:09:50|2382|2378|2382.1|2378.1|2382.1|2378.1|2382|2378|0
1768529400000|2026-01-16 02:10:00|2382|2378|2380.5|2376.5|2382|2378|2379.5|2376.1|1
1768529410000|2026-01-16 02:10:10|2380.4|2376.4|2379.2|2377.7|2380.4|2377.7|2379.1|2376|0
1768529420000|2026-01-16 02:10:20|2379.3|2377.8|2380|2376|2380|2377.9|2379.3|2375.8|3
1768529430000|2026-01-16 02:10:30|2379.9|2375.9|2380|2376|2380|2377.4|2378.8|2375.9|0
1768529440000|2026-01-16 02:10:40|2379|2377.5|2378.3|2374.3|2380.6|2377.5|2377.3|2374.2|8
1768529450000|2026-01-16 02:10:50|2378.2|2374.2|2380.1|2376.1|2380.1|2376.1|2377|2374.2|1
1768529460000|2026-01-16 02:11:00|2380.3|2376.3|2377.9|2376.4|2380.5|2377.8|2377.9|2375.9|1
1768529470000|2026-01-16 02:11:10|2379|2377.5|2382|2378|2382.4|2378.4|2379|2377.5|3
1768529480000|2026-01-16 02:11:20|2382.1|2378.1|2379.2|2375.2|2382.3|2378.7|2378.8|2375.2|3
1768529490000|2026-01-16 02:11:30|2379.3|2375.3|2377.9|2376.4|2379.4|2376.4|2377.9|2375.3|0
1768529510000|2026-01-16 02:11:50|2379.6|2375.6|2377.9|2373.9|2379.6|2375.6|2377.9|2373.9|5
1768529520000|2026-01-16 02:12:00|2378|2374|2378|2374|2379.5|2375.5|2377.9|2373.9|4
1768529530000|2026-01-16 02:12:10|2378.1|2374.1|2378.1|2374.1|2378.3|2374.8|2376.1|2374|4
1768529540000|2026-01-16 02:12:20|2378|2374|2376.5|2375|2378.2|2375|2376.5|2373.9|3
1768529550000|2026-01-16 02:12:30|||||||||1
1768529560000|2026-01-16 02:12:40|2377|2373|2375.6|2371.6|2377|2374|2375.4|2371.6|2
1768529570000|2026-01-16 02:12:50|2375.5|2371.5|2374.3|2370.3|2375.5|2372|2373.5|2370|4
1768529580000|2026-01-16 02:13:00|2374.1|2370.1|2375.3|2371.3|2375.8|2371.8|2373.1|2370|2
1768529590000|2026-01-16 02:13:10|2375.4|2371.4|2374.8|2370.8|2375.8|2371.8|2374.7|2370.7|0
1768529600000|2026-01-16 02:13:20|2374.7|2370.7|2373.6|2369.6|2375|2371.2|2371.4|2368.9|8
1768529610000|2026-01-16 02:13:30|2373.5|2369.5|2369.6|2368.1|2373.5|2370.2|2369.6|2366.8|12
1768529620000|2026-01-16 02:13:40|2369.7|2368.2|2372.7|2368.7|2373.4|2369.4|2368.9|2367.4|7
1768529630000|2026-01-16 02:13:50|2371.6|2367.6|2372.4|2368.4|2373.5|2369.5|2371.6|2367.6|8
1768529640000|2026-01-16 02:14:00|2372.5|2368.5|2372.2|2368.2|2374.1|2370.1|2372.2|2368.2|4
1768529650000|2026-01-16 02:14:10|2372.4|2368.4|2371.5|2370|2373.4|2370|2371.2|2367.7|4
1768529660000|2026-01-16 02:14:20|2372|2368|2372|2368|2372|2368|2372|2368|3
1768529670000|2026-01-16 02:14:30|2371.8|2367.8|2371.3|2367.3|2371.9|2367.9|2371.2|2367.2|0
1768529680000|2026-01-16 02:14:40|2371.5|2367.5|2373.4|2369.4|2373.6|2370.4|2371.5|2367.5|1
1768529690000|2026-01-16 02:14:50|2371.9|2370.4|2373.4|2369.4|2373.5|2370.4|2371.9|2369.3|1
1768529700000|2026-01-16 02:15:00|2373.5|2369.5|2371.9|2367.9|2373.5|2369.5|2371.9|2367.9|2
1768529720000|2026-01-16 02:15:20|2371.4|2369.9|2371.8|2367.8|2372.2|2369.9|2371.4|2367.8|2
1768529730000|2026-01-16 02:15:30|2371.9|2367.9|2372.3|2368.3|2372.3|2368.3|2371.8|2367.8|0
1768529740000|2026-01-16 02:15:40|2374.6|2370.6|2373.2|2369.2|2374.7|2370.7|2373|2369|3
1768529750000|2026-01-16 02:15:50|2372.8|2368.8|2371.9|2367.9|2373.5|2369.5|2371.9|2367.9|3
1768529760000|2026-01-16 02:16:00|2372|2368|2374|2370|2374|2370|2372|2368|3
1768529770000|2026-01-16 02:16:10|2374.7|2370.7|2374.7|2370.7|2374.9|2370.9|2373.8|2369.8|2
1768529780000|2026-01-16 02:16:20|2374.9|2370.9|2373.9|2369.9|2375.1|2371.1|2373.9|2369.9|5
1768529790000|2026-01-16 02:16:30|2372.5|2371|2372.5|2371|2372.5|2371|2372.5|2371|1
1768529800000|2026-01-16 02:16:40|2373.2|2369.2|2373.4|2369.4|2373.4|2369.4|2373|2369|1
1768529810000|2026-01-16 02:16:50|2374.2|2370.2|2373.3|2369.3|2374.2|2370.2|2373.3|2369.3|2
1768529820000|2026-01-16 02:17:00|2372.7|2368.7|2375|2371|2375|2371|2372.6|2368.6|3
1768529830000|2026-01-16 02:17:10|2374.9|2370.9|2372.2|2370.7|2374.9|2371.9|2372.2|2369.5|6
1768529840000|2026-01-16 02:17:20|2372.1|2370.6|2374.3|2370.3|2374.9|2371.2|2372.1|2369.5|3
1768529850000|2026-01-16 02:17:30|2374.2|2370.2|2374.1|2370.1|2374.4|2370.4|2374.1|2370.1|0
1768529860000|2026-01-16 02:17:40|2374.2|2370.2|2376.9|2372.9|2377.1|2373.1|2373.9|2369.9|1
1768529870000|2026-01-16 02:17:50|2376.7|2372.7|2375.3|2371.3|2376.7|2373.3|2374.8|2371.3|2
1768529880000|2026-01-16 02:18:00|2375.2|2371.2|2374.9|2370.9|2375.3|2371.3|2374.9|2370.9|0
1768529890000|2026-01-16 02:18:10|2374.8|2370.8|2374.7|2370.7|2374.8|2372.8|2374.3|2370.6|6
1768529900000|2026-01-16 02:18:20|2374.6|2370.6|2373.7|2369.7|2374.6|2371.8|2373.3|2369.7|2
1768529910000|2026-01-16 02:18:30|2373.9|2369.9|2374.8|2370.8|2374.8|2370.8|2372.2|2369.8|3
1768529920000|2026-01-16 02:18:40|2374.7|2370.7|2372.9|2368.9|2374.7|2370.7|2372.9|2368.9|0
1768529930000|2026-01-16 02:18:50|2371.8|2367.8|2370.3|2368.8|2371.8|2368.8|2370.3|2367.8|2
1768529940000|2026-01-16 02:19:00|2370.5|2366.5|2370.6|2366.6|2370.6|2367.5|2369|2366.2|4
1768529950000|2026-01-16 02:19:10|2370.7|2366.7|2370.4|2366.4|2371.5|2367.5|2370.4|2366.4|2
1768529960000|2026-01-16 02:19:20|2370.5|2366.5|2371.2|2367.2|2373.2|2369.2|2370.5|2366.5|6
1768529970000|2026-01-16 02:19:30|2371.4|2367.4|2372.1|2368.1|2373.4|2369.4|2370.4|2367.4|1
1768529980000|2026-01-16 02:19:40|2372|2368|2372.1|2368.1|2372.3|2368.3|2372|2368|1
1768529990000|2026-01-16 02:19:50|2373.2|2369.2|2373.1|2369.1|2373.5|2369.9|2371.3|2369.1|2
1768530000000|2026-01-16 02:20:00|2373.2|2369.2|2375|2371|2375|2371|2372.6|2368.6|2
1768530010000|2026-01-16 02:20:10|2375.2|2371.2|2374.2|2372.7|2375.6|2372.7|2374.2|2371.2|1
1768530020000|2026-01-16 02:20:20|||||||||1
1768530030000|2026-01-16 02:20:30|2376.8|2372.8|2376.3|2372.3|2376.8|2372.8|2376.3|2372.3|3
1768530040000|2026-01-16 02:20:40|2374.7|2373.2|2376.1|2372.1|2376.1|2373.2|2374.6|2370.6|1
1768530050000|2026-01-16 02:20:50|2376.2|2372.2|2377.2|2373.2|2377.8|2373.8|2376.2|2372.2|2
1768530060000|2026-01-16 02:21:00|2377|2373|2377.4|2373.4|2377.5|2373.5|2377|2373|2
1768530070000|2026-01-16 02:21:10|2377.5|2373.5|2377|2373|2377.5|2373.5|2377|2373|0
1768530080000|2026-01-16 02:21:20|2377.1|2373.1|2376.6|2372.6|2377.2|2375|2376.5|2372.6|2
1768530090000|2026-01-16 02:21:30|2376|2374.5|2375.1|2373.6|2376.6|2374.5|2375|2372.4|1
1768530100000|2026-01-16 02:21:40|2375.8|2371.8|2376.2|2372.2|2377.2|2374.3|2375|2371.7|3
1768530110000|2026-01-16 02:21:50|2375.3|2371.3|2373.7|2369.7|2375.4|2371.4|2373.7|2369.7|1
1768530120000|2026-01-16 02:22:00|2373.6|2369.6|2374.5|2370.5|2374.5|2370.5|2373.5|2369.5|1
1768530130000|2026-01-16 02:22:10|2375|2371|2374|2372.5|2375.2|2372.5|2374|2370.3|1
1768530140000|2026-01-16 02:22:20|2374.1|2372.6|2374.2|2372.7|2374.2|2372.7|2374.1|2372.6|0
1768530150000|2026-01-16 02:22:30|2375.7|2371.7|2375.1|2373.6|2376.1|2373.6|2374.2|2371.7|3
1768530160000|2026-01-16 02:22:40|2375.8|2371.8|2376.1|2372.1|2376.1|2373.6|2375|2371.8|1
1768530170000|2026-01-16 02:22:50|2375.8|2371.8|2375.9|2371.9|2376.4|2372.4|2375.8|2371.8|1
1768530180000|2026-01-16 02:23:00|2376.2|2372.2|2376.7|2372.7|2377.3|2373.3|2376.1|2372.1|0
1768530190000|2026-01-16 02:23:10|2376.4|2372.4|2375.9|2371.9|2376.5|2372.5|2375.8|2371.8|0
1768530200000|2026-01-16 02:23:20|2374.9|2373.4|2376|2372|2377.3|2373.4|2374.9|2372|3
1768530210000|2026-01-16 02:23:30|2376.2|2372.2|2376.1|2372.1|2376.2|2372.6|2374.1|2372.1|1
1768530220000|2026-01-16 02:23:40|2375.4|2373.9|2375.8|2371.8|2376.2|2373.9|2375.4|2371.8|1
1768530230000|2026-01-16 02:23:50|2375.6|2371.6|2375.5|2371.5|2375.6|2371.6|2375.5|2371.5|1
1768530240000|2026-01-16 02:24:00|2375|2373.5|2375.6|2371.6|2376.1|2373.5|2375|2371.6|2
1768530250000|2026-01-16 02:24:10|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|0
1768530260000|2026-01-16 02:24:20|2375.6|2371.6|2375.4|2371.4|2375.6|2371.6|2375.4|2371.4|1
1768530270000|2026-01-16 02:24:30|2374.1|2372.6|2373.5|2369.5|2374.1|2372.6|2373.3|2369.3|2
1768530280000|2026-01-16 02:24:40|2373.3|2369.3|2374.1|2370.1|2374.2|2370.2|2373.3|2369.3|2
1768530290000|2026-01-16 02:24:50|2374.2|2370.2|2373.5|2369.5|2374.2|2370.2|2373.5|2369.5|1
1768530300000|2026-01-16 02:25:00|2373.8|2369.8|2373.5|2369.5|2373.8|2369.8|2373.5|2369.5|0
1768530310000|2026-01-16 02:25:10|2373.4|2369.4|2373.8|2369.8|2373.8|2370.9|2371.6|2369.1|3
1768530320000|2026-01-16 02:25:20|2372.3|2370.8|2372.4|2370.9|2374.2|2370.9|2372.2|2370|3
1768530330000|2026-01-16 02:25:30|2372.3|2370.8|2373.9|2369.9|2373.9|2370.9|2372.3|2369.7|0
1768530340000|2026-01-16 02:25:40|2372.8|2371.3|2372.8|2371.3|2372.8|2371.3|2372.7|2371.2|0
1768530350000|2026-01-16 02:25:50|2372.9|2371.4|2374.1|2370.1|2374.5|2371.6|2372.9|2370.1|5
1768530360000|2026-01-16 02:26:00|2372.9|2371.4|2374.5|2370.5|2374.9|2371.4|2372.9|2370.5|3
1768530370000|2026-01-16 02:26:10|2374.7|2370.7|2376.8|2372.8|2377|2373|2373.7|2370.7|2
1768530380000|2026-01-16 02:26:20|2377|2373|2377.8|2373.8|2377.8|2373.8|2376.6|2372.6|0
1768530390000|2026-01-16 02:26:30|2377.7|2373.7|2377.3|2373.3|2377.8|2373.8|2377.3|2373.3|0
1768530400000|2026-01-16 02:26:40|2377.5|2373.5|2375.1|2371.1|2377.5|2373.5|2374.8|2371.1|1
1768530410000|2026-01-16 02:26:50|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|1
1768530420000|2026-01-16 02:27:00|2374.4|2370.4|2375.1|2373.6|2376.1|2373.6|2373.5|2370.4|1
1768530430000|2026-01-16 02:27:10|2376.1|2372.1|2375|2373.5|2376.1|2373.5|2374.9|2372.1|0
1768530440000|2026-01-16 02:27:20|2376.4|2372.4|2376.4|2372.4|2376.4|2372.4|2376.4|2372.4|1
1768530450000|2026-01-16 02:27:30|2375|2373.5|2375|2371|2375.2|2373.5|2374.8|2371|1
1768530460000|2026-01-16 02:27:40|2374.8|2370.8|2373.9|2372.4|2374.9|2372.4|2373.7|2370.8|1
1768530470000|2026-01-16 02:27:50|2373.8|2372.3|2374.4|2372.9|2375.8|2373|2373.8|2371.3|4
1768530480000|2026-01-16 02:28:00|2374.5|2373|2373.6|2372.1|2374.5|2373|2373.6|2372.1|4
1768530490000|2026-01-16 02:28:10|2375.3|2371.3|2372.9|2371.4|2375.3|2372.3|2372.8|2371.3|5
1768530500000|2026-01-16 02:28:20|2372.8|2371.3|2374.3|2370.3|2375.3|2371.3|2372.8|2370.3|11
1768530510000|2026-01-16 02:28:30|2374.5|2370.5|2372.4|2368.4|2374.5|2370.5|2369|2366.4|10
1768530520000|2026-01-16 02:28:40|2372.1|2368.1|2372.6|2368.6|2374.3|2370.3|2371.6|2367.9|20
1768530530000|2026-01-16 02:28:50|2372.3|2368.3|2372.1|2368.1|2372.6|2368.6|2372.1|2368.1|1
1768530540000|2026-01-16 02:29:00|2371.6|2367.6|2371.9|2367.9|2372.4|2368.4|2370.7|2366.7|0
1768530550000|2026-01-16 02:29:10|2372|2368|2371.5|2367.5|2372.3|2368.3|2371.4|2367.4|5
1768530560000|2026-01-16 02:29:20|2371.6|2367.6|2373.8|2369.8|2374.9|2370.9|2371.4|2367.4|6
1768530570000|2026-01-16 02:29:30|2375|2371|2376.1|2372.1|2376.1|2373.1|2374.2|2370.8|4
1768530580000|2026-01-16 02:29:40|2376.4|2372.4|2375.4|2371.4|2376.4|2373.5|2375|2371.3|2
1768530590000|2026-01-16 02:29:50|2375.6|2371.6|2374.9|2370.9|2375.7|2371.7|2374.5|2370.5|4
1768530600000|2026-01-16 02:30:00|2374|2370|2374.3|2370.3|2374.9|2370.9|2372.3|2368.3|0
1768530610000|2026-01-16 02:30:10|2374.2|2370.2|2375.1|2371.1|2375.6|2371.6|2374.2|2370.2|0
1768530620000|2026-01-16 02:30:20|2375.2|2371.2|2373.7|2369.7|2375.6|2371.6|2373.7|2369.7|7
1768530630000|2026-01-16 02:30:30|2373.5|2369.5|2372.3|2368.3|2373.5|2369.5|2371.8|2367.8|2
1768530640000|2026-01-16 02:30:40|2372.4|2368.4|2370.4|2366.4|2373|2369|2370.3|2366.3|1
1768530650000|2026-01-16 02:30:50|2368.8|2367.3|2364.9|2360.9|2369.8|2367.3|2364.9|2360.9|9
1768530660000|2026-01-16 02:31:00|2365.1|2361.1|2366.7|2362.7|2367.6|2363.6|2365|2361.1|4
1768530670000|2026-01-16 02:31:10|2366.9|2362.9|2366.7|2362.7|2368.4|2364.4|2366.6|2362.6|2
1768530680000|2026-01-16 02:31:20|2366.4|2362.4|2369.6|2365.6|2369.6|2365.6|2365.8|2361.8|4
1768530690000|2026-01-16 02:31:30|2369.2|2365.2|2364.6|2360.6|2369.2|2365.2|2362.8|2358.8|12
1768530700000|2026-01-16 02:31:40|2363.7|2359.7|2364.4|2360.4|2364.8|2360.8|2363.7|2359.7|2
1768530710000|2026-01-16 02:31:50|2364|2360|2366.3|2362.3|2366.7|2362.7|2361.6|2358.7|20
1768530720000|2026-01-16 02:32:00|2366.5|2362.5|2361|2357|2366.6|2362.6|2360.8|2356.8|33
1768530730000|2026-01-16 02:32:10|2360.4|2356.4|2356.6|2352.6|2360.4|2357.1|2356|2352|37
1768530740000|2026-01-16 02:32:20|2356.7|2352.7|2360|2356|2360.2|2356.2|2356.7|2352.7|9
1768530750000|2026-01-16 02:32:30|2360.2|2356.2|2360|2356|2360.2|2357.5|2359|2356|8
1768530760000|2026-01-16 02:32:40|2359.1|2355.1|2358|2354|2359.1|2355.1|2356.6|2352.6|20
1768530770000|2026-01-16 02:32:50|2357.9|2353.9|2357.6|2353.6|2359.1|2357.6|2357.2|2353.2|9
1768530780000|2026-01-16 02:33:00|2357.8|2353.8|2358.1|2354.1|2359.9|2355.9|2357.3|2353.3|15
1768530790000|2026-01-16 02:33:10|2358.7|2354.7|2356.8|2352.8|2359.3|2355.3|2356.5|2352.8|7
1768530800000|2026-01-16 02:33:20|2356.9|2352.9|2356.2|2352.2|2359.4|2355.4|2356.2|2352.2|3
1768530810000|2026-01-16 02:33:30|2356.1|2352.1|2357|2355.5|2358.1|2355.5|2354.5|2351.6|4
1768530820000|2026-01-16 02:33:40|2358|2354|2358.7|2354.7|2358.7|2355.4|2356.2|2354|1
1768530830000|2026-01-16 02:33:50|2359|2357.5|2359|2355|2359|2357.5|2359|2355|5
1768530840000|2026-01-16 02:34:00|2357.5|2356|2359.7|2355.7|2360.1|2356.8|2357.5|2355|5
1768530850000|2026-01-16 02:34:10|2359.6|2355.6|2358.4|2354.4|2359.6|2356.4|2357.5|2354.3|5
1768530860000|2026-01-16 02:34:20|2357.9|2353.9|2356.7|2352.7|2357.9|2355|2356.5|2352.7|5
1768530870000|2026-01-16 02:34:30|2356.6|2352.6|2355.2|2351.2|2356.7|2353.6|2354|2351.2|5
1768530880000|2026-01-16 02:34:40|2353.8|2352.3|2356.2|2352.2|2356.2|2353.6|2353.8|2351.2|1
1768530890000|2026-01-16 02:34:50|2355.1|2353.6|2357.3|2353.3|2357.7|2353.7|2355.1|2352.2|3
1768530900000|2026-01-16 02:35:00|2357.2|2353.2|2356|2352|2358.3|2354.7|2355.8|2352|4
1768530910000|2026-01-16 02:35:10|2356.1|2352.1|2352.9|2348.9|2358.6|2354.6|2351.8|2347.8|17
1768530920000|2026-01-16 02:35:20|2353.2|2349.2|2352.1|2348.1|2353.9|2350.6|2350.2|2346.8|55
1768530930000|2026-01-16 02:35:30|2352.2|2348.2|2352.6|2348.6|2352.9|2348.9|2352.2|2348.2|4
1768530940000|2026-01-16 02:35:40|2352.1|2348.1|2350.9|2346.9|2352.1|2348.2|2349.7|2346.6|15
1768530950000|2026-01-16 02:35:50|2352.8|2348.8|2352.1|2348.1|2353.1|2349.1|2351.6|2347.6|7
1768530960000|2026-01-16 02:36:00|2353.4|2349.4|2353.5|2349.5|2354.9|2350.9|2352.3|2348.3|16
1768530970000|2026-01-16 02:36:10|2353.8|2349.8|2352.4|2348.4|2354.3|2350.3|2351|2348|11
1768530980000|2026-01-16 02:36:20|2350.2|2348.7|2351|2347|2351.7|2348.7|2350.2|2346.6|4
1768530990000|2026-01-16 02:36:30|2352.1|2348.1|2352.1|2348.1|2352.2|2348.2|2351|2347|5
1768531000000|2026-01-16 02:36:40|2350.3|2348.8|2351|2347|2352.3|2348.8|2350.3|2346.9|2
1768531010000|2026-01-16 02:36:50|2351.1|2347.1|2351.1|2347.1|2351.2|2348.1|2349.6|2347|2
1768531020000|2026-01-16 02:37:00|2351.2|2347.2|2353.1|2349.1|2353.7|2350.4|2351.2|2347.2|15
1768531030000|2026-01-16 02:37:10|2351.6|2350.1|2354.8|2350.8|2354.8|2350.8|2351.6|2348.2|5
1768531040000|2026-01-16 02:37:20|2354.6|2350.6|2352.1|2348.1|2354.6|2350.6|2351.2|2347.2|8
1768531050000|2026-01-16 02:37:30|2352.2|2348.2|2352.3|2348.3|2353|2349|2352.2|2348.2|1
1768531060000|2026-01-16 02:37:40|2352.2|2348.2|2351.3|2347.3|2352.9|2348.9|2351.3|2347.3|3
1768531070000|2026-01-16 02:37:50|2351.2|2347.2|2350.2|2346.2|2351.2|2347.2|2346.9|2344.2|16
1768531080000|2026-01-16 02:38:00|2349.9|2345.9|2350.4|2346.4|2351.5|2347.5|2349.5|2345.5|11
1768531090000|2026-01-16 02:38:10|2350.3|2346.3|2348.8|2344.8|2350.4|2346.4|2347.5|2344.8|5
1768531100000|2026-01-16 02:38:20|2347.6|2346.1|2349.8|2345.8|2350.1|2346.1|2347.6|2345|5
1768531110000|2026-01-16 02:38:30|2350|2346|2349.9|2345.9|2350.7|2346.7|2349.7|2345.7|5
1768531120000|2026-01-16 02:38:40|2349.8|2345.8|2350.4|2346.4|2350.4|2346.4|2348.8|2344.8|6
1768531130000|2026-01-16 02:38:50|2350.1|2346.1|2349.4|2345.4|2350.7|2346.7|2349.4|2345.4|1
1768531140000|2026-01-16 02:39:00|2349.7|2345.7|2349.6|2348.1|2350.9|2348.2|2349.4|2345.4|6
1768531150000|2026-01-16 02:39:10|2350.9|2346.9|2353.1|2349.1|2353.2|2350.5|2349.7|2346.9|9
1768531160000|2026-01-16 02:39:20|2352.2|2350.7|2352.1|2350.6|2353.2|2350.8|2352|2348.6|34
1768531170000|2026-01-16 02:39:30|2352|2350.5|2352|2350.5|2353.2|2350.8|2352|2349.2|7
1768531180000|2026-01-16 02:39:40|2352.8|2348.8|2352.8|2348.8|2352.8|2348.8|2352.8|2348.8|2
1768531190000|2026-01-16 02:39:50|2353.1|2349.1|2352.3|2350.8|2353.1|2350.9|2352.1|2348.8|6
1768531200000|2026-01-16 02:40:00|2353.9|2352.4|2352.5|2351|2354.4|2352.5|2352.4|2349.8|8
1768531210000|2026-01-16 02:40:10|2352.4|2350.9|2354|2350|2354|2350.9|2350.7|2349.2|21
1768531220000|2026-01-16 02:40:20|2352.5|2351|2353.8|2352.3|2354.6|2352.3|2352.5|2350.1|1
1768531230000|2026-01-16 02:40:30|2355.7|2351.7|2354.1|2352.6|2356.1|2352.6|2354.1|2351.5|1
1768531240000|2026-01-16 02:40:40|2355.1|2353.6|2356.1|2352.1|2356.2|2354|2355|2352.1|8
1768531250000|2026-01-16 02:40:50|2354.6|2353.1|2354|2350|2356.2|2353.4|2352.9|2349.8|17
1768531260000|2026-01-16 02:41:00|2353.8|2349.8|2353.5|2352|2354.5|2352|2351.9|2349.2|4
1768531270000|2026-01-16 02:41:10|2353.7|2352.2|2353.7|2352.2|2353.7|2352.2|2353.5|2352|2
1768531280000|2026-01-16 02:41:20|2353.9|2352.4|2353.8|2352.3|2353.9|2352.4|2353.7|2352.2|5
1768531290000|2026-01-16 02:41:30|2353.7|2352.2|2353.5|2352|2355.6|2352.3|2353.3|2351.6|14
1768531300000|2026-01-16 02:41:40|2354.1|2352.6|2354.7|2353.2|2355.5|2353.3|2354.1|2351|7
1768531310000|2026-01-16 02:41:50|2355.5|2351.5|2353.3|2349.3|2355.7|2352.4|2352.4|2349.2|8
1768531320000|2026-01-16 02:42:00|2353.2|2349.2|2353.2|2349.2|2353.3|2349.6|2349.3|2347.8|7
1768531330000|2026-01-16 02:42:10|2353.1|2349.1|2351.3|2349.8|2353.1|2350.2|2351.3|2348.3|1
1768531340000|2026-01-16 02:42:20|2351.1|2349.6|2352.2|2348.2|2352.8|2349.8|2351.1|2347.1|4
1768531350000|2026-01-16 02:42:30|2352.4|2348.4|2352.3|2348.3|2352.5|2348.5|2352.3|2348.3|0
1768531360000|2026-01-16 02:42:40|2357.5|2353.5|2357.2|2353.2|2357.5|2353.5|2357.1|2353.1|3
1768531370000|2026-01-16 02:42:50|2357.3|2353.3|2357.4|2353.4|2357.6|2353.6|2357.2|2353.2|2
1768531380000|2026-01-16 02:43:00|2357.5|2353.5|2353.6|2352.1|2357.6|2353.6|2353.6|2350.5|0
1768531390000|2026-01-16 02:43:10|2355.7|2351.7|2354.1|2350.1|2355.9|2352.8|2354.1|2350.1|8
1768531400000|2026-01-16 02:43:20|2353.7|2349.7|2356.9|2352.9|2357.1|2353.3|2352.9|2349.7|5
1768531410000|2026-01-16 02:43:30|2357|2353|2358.4|2354.4|2358.6|2355|2356.5|2352.7|2
1768531420000|2026-01-16 02:43:40|2358.2|2354.2|2355.8|2354.3|2358.2|2355.2|2355.8|2352.9|3
1768531430000|2026-01-16 02:43:50|2357|2353|2357.6|2356.1|2358.3|2356.8|2355.4|2352.5|3
1768531440000|2026-01-16 02:44:00|2357.4|2355.9|2357|2353|2357.9|2355.9|2355.5|2352.9|1
1768531450000|2026-01-16 02:44:10|2357.1|2353.1|2356|2352|2357.1|2353.1|2354.4|2351.9|4
1768531460000|2026-01-16 02:44:20|2356.2|2352.2|2354.3|2350.3|2356.4|2352.4|2354.3|2350.3|5
1768531470000|2026-01-16 02:44:30|2353.8|2349.8|2356|2352|2356|2352|2353|2349|6
1768531480000|2026-01-16 02:44:40|2356.1|2352.1|2357.4|2355.9|2358.6|2355.9|2355.8|2352|3
1768531490000|2026-01-16 02:44:50|2356.7|2353.4|2358.4|2354.4|2358.4|2354.4|2356.7|2352.7|3
1768531500000|2026-01-16 02:45:00|2358.2|2354.2|2359.2|2355.2|2359.3|2356.8|2357.9|2353.9|3
1768531510000|2026-01-16 02:45:10|2359.1|2355.1|2356.8|2355.3|2359.1|2355.3|2356.8|2353.8|3
1768531520000|2026-01-16 02:45:20|2358.1|2354.1|2359.1|2355.1|2359.3|2356.1|2357.3|2354.1|4
1768531530000|2026-01-16 02:45:30|2359|2355|2359.2|2355.2|2359.2|2355.2|2358|2354|1
1768531540000|2026-01-16 02:45:40|2359|2355|2359.2|2355.2|2359.2|2355.2|2358.6|2354.6|3
1768531550000|2026-01-16 02:45:50|2359|2355|2358.7|2354.7|2359.2|2356.6|2357.4|2353.4|1
1768531560000|2026-01-16 02:46:00|2358.8|2354.8|2358.1|2354.1|2358.9|2354.9|2358|2354|0
1768531570000|2026-01-16 02:46:10|2358.2|2354.2|2357.2|2355.7|2358.3|2355.7|2357.1|2354.2|1
1768531580000|2026-01-16 02:46:20|2359.2|2355.2|2360.6|2356.6|2360.8|2357|2358.5|2355.2|4
1768531590000|2026-01-16 02:46:30|2360.7|2356.7|2361.9|2357.9|2362|2359.7|2359.6|2356.7|2
1768531600000|2026-01-16 02:46:40|2360.8|2359.3|2361.2|2357.2|2362.1|2359.3|2360.8|2357.1|0
1768531610000|2026-01-16 02:46:50|2362.1|2358.1|2363.9|2359.9|2364.4|2361.8|2361|2357.4|4
1768531620000|2026-01-16 02:47:00|2363.2|2361.7|2363.8|2359.8|2364.3|2362.3|2363.2|2359.4|5
1768531630000|2026-01-16 02:47:10|2363.6|2359.6|2364.2|2360.2|2364.4|2360.4|2363.6|2359.6|0
1768531640000|2026-01-16 02:47:20|2363.9|2359.9|2360.5|2359|2364.2|2360.9|2360.5|2359|14
1768531650000|2026-01-16 02:47:30|2360.4|2358.9|2362.9|2358.9|2363.1|2359.2|2360.4|2357.5|2
1768531660000|2026-01-16 02:47:40|2362.8|2358.8|2362.3|2360.8|2363|2360.8|2362.3|2358.7|1
1768531670000|2026-01-16 02:47:50|2364.4|2360.4|2365.5|2364|2367|2364|2363.2|2360.1|6
1768531680000|2026-01-16 02:48:00|2365.4|2361.4|2365.4|2361.4|2365.7|2362.6|2363.9|2360.6|4
1768531690000|2026-01-16 02:48:10|2363.9|2362.4|2364.7|2360.7|2365.5|2363.4|2363.9|2360.7|3
1768531700000|2026-01-16 02:48:20|2364.8|2360.8|2363.4|2359.4|2364.8|2361.8|2362.7|2359.4|1
1768531710000|2026-01-16 02:48:30|2362.4|2360.9|2364.7|2360.7|2364.7|2361.2|2362.4|2359.6|6
1768531720000|2026-01-16 02:48:40|2365.2|2361.2|2362.1|2360.6|2365.2|2361.2|2362.1|2360.6|3
1768531730000|2026-01-16 02:48:50|2362.2|2360.7|2366.5|2362.5|2366.6|2362.6|2362|2359|10
1768531740000|2026-01-16 02:49:00|2365.8|2361.8|2365.6|2361.6|2366.4|2362.4|2365.2|2361.2|3
1768531750000|2026-01-16 02:49:10|2365.5|2361.5|2361.4|2359.9|2365.5|2362|2361.1|2358.1|4
1768531760000|2026-01-16 02:49:20|2363.1|2359.1|2361.2|2357.2|2363.3|2359.3|2359.5|2357.2|8
1768531770000|2026-01-16 02:49:30|2361|2357|2360.4|2358.9|2362.2|2358.9|2360.4|2357|0
1768531780000|2026-01-16 02:49:40|2360.3|2358.8|2359.6|2358.1|2360.8|2358.9|2359.5|2356.8|1
1768531790000|2026-01-16 02:49:50|2360.2|2356.2|2358.5|2357|2360.2|2357|2358.5|2356.2|1
1768531800000|2026-01-16 02:50:00|2358.6|2357.1|2363|2359|2363|2360.2|2358.6|2357.1|3
1768531810000|2026-01-16 02:50:10|2361.7|2360.2|2364.2|2360.2|2364.4|2361|2361.4|2359.2|1
1768531820000|2026-01-16 02:50:20|2364.1|2360.1|2361.7|2360.2|2364.2|2361.3|2361.7|2358.7|2
1768531830000|2026-01-16 02:50:30|2363.9|2359.9|2363.9|2359.9|2365.1|2362.2|2363.3|2359.3|2
1768531840000|2026-01-16 02:50:40|2363.5|2359.5|2363.6|2359.6|2363.8|2359.8|2363.5|2359.5|0
1768531850000|2026-01-16 02:50:50|2363.7|2359.7|2363.7|2359.7|2363.7|2361|2362.3|2358.9|5
1768531860000|2026-01-16 02:51:00|2363.6|2359.6|2363.5|2359.5|2363.6|2359.6|2363.3|2359.3|0
1768531870000|2026-01-16 02:51:10|2363.3|2359.3|2363.3|2359.3|2363.4|2360.9|2362.2|2359.2|0
1768531880000|2026-01-16 02:51:20|2363.1|2359.1|2361.3|2357.3|2363.1|2360.1|2361.3|2357.3|3
1768531890000|2026-01-16 02:51:30|2361.2|2357.2|2361.1|2357.1|2361.2|2358.6|2359.9|2357.1|0
1768531900000|2026-01-16 02:51:40|2361|2357|2361|2357|2361|2357|2361|2357|0
1768531910000|2026-01-16 02:51:50|2362.1|2358.1|2358.9|2357.4|2362.1|2358.2|2358.9|2357.2|9
1768531920000|2026-01-16 02:52:00|2358.6|2354.9|2357.4|2353.4|2358.6|2355.7|2357|2353.4|5
1768531930000|2026-01-16 02:52:10|2357.2|2353.2|2355.6|2351.6|2357.2|2353.2|2353.8|2351|4
1768531940000|2026-01-16 02:52:20|2354.6|2353.1|2355.9|2351.9|2357.2|2353.2|2354.5|2351.9|2
1768531950000|2026-01-16 02:52:30|2356.1|2352.1|2355.2|2351.2|2356.4|2353.6|2355.1|2351.2|4
1768531960000|2026-01-16 02:52:40|2355.3|2351.3|2355.3|2351.3|2355.3|2351.3|2355.3|2351.3|1
1768531970000|2026-01-16 02:52:50|2355.2|2351.2|2353.9|2349.9|2355.2|2351.2|2353.8|2349.8|3
1768531980000|2026-01-16 02:53:00|2353.8|2349.8|2355.2|2351.2|2355.4|2351.9|2352.8|2349.7|6
1768531990000|2026-01-16 02:53:10|2355.3|2351.3|2356.4|2352.4|2356.5|2352.9|2354.2|2351.3|2
1768532000000|2026-01-16 02:53:20|2356.2|2352.2|2355.5|2351.5|2356.4|2353.1|2354.5|2350.9|5
1768532010000|2026-01-16 02:53:30|2355.6|2351.6|2356.4|2352.4|2357|2353.5|2355|2351.6|1
1768532020000|2026-01-16 02:53:40|2356.6|2352.6|2357.1|2353.1|2357.3|2353.3|2356.6|2352.6|0
1768532030000|2026-01-16 02:53:50|2357|2353|2357.2|2353.2|2357.3|2354.3|2355.7|2352.3|2
1768532040000|2026-01-16 02:54:00|2357.3|2353.3|2355.8|2351.8|2357.3|2353.3|2354.9|2350.9|4
1768532050000|2026-01-16 02:54:10|2355.6|2351.6|2356.2|2352.2|2356.2|2352.2|2353.5|2350.4|3
1768532060000|2026-01-16 02:54:20|2356.3|2352.3|2354.8|2350.8|2356.3|2352.3|2354.8|2350.8|2
1768532070000|2026-01-16 02:54:30|2353.3|2351.8|2353.8|2349.8|2355|2351.8|2352.7|2348.7|7
1768532080000|2026-01-16 02:54:40|2353.7|2349.7|2352.6|2348.6|2353.9|2349.9|2352.6|2348.6|2
1768532090000|2026-01-16 02:54:50|2352.8|2348.8|2350.9|2346.9|2352.9|2350|2350.9|2346.9|4
1768532100000|2026-01-16 02:55:00|2350.8|2346.8|2353.1|2349.1|2353.1|2349.1|2349.3|2346.8|4
1768532110000|2026-01-16 02:55:10|2353|2349|2354.2|2350.2|2354.2|2350.2|2353|2349|1
1768532120000|2026-01-16 02:55:20|2355.2|2351.2|2354.7|2350.7|2355.2|2351.2|2354.2|2350.2|1
1768532130000|2026-01-16 02:55:30|2354.6|2350.6|2352.8|2348.8|2354.7|2350.7|2352.8|2348.8|12
1768532140000|2026-01-16 02:55:40|2352.5|2348.5|2352.7|2348.7|2352.7|2348.7|2352.5|2348.5|0
1768532150000|2026-01-16 02:55:50|2352.6|2348.6|2352.2|2348.2|2352.6|2348.6|2352.2|2348.2|1
1768532160000|2026-01-16 02:56:00|2352|2348|2351.8|2347.8|2352|2348|2351.8|2347.8|0
1768532170000|2026-01-16 02:56:10|2351.2|2347.2|2352|2348|2352.6|2348.6|2351.2|2347.2|2
1768532180000|2026-01-16 02:56:20|2351.9|2347.9|2351.5|2347.5|2352|2348|2351.3|2347.3|0
1768532190000|2026-01-16 02:56:30|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|0
1768532200000|2026-01-16 02:56:40|2351.9|2347.9|2351.2|2347.2|2351.9|2348.3|2349.5|2346.9|16
1768532210000|2026-01-16 02:56:50|2351.1|2347.1|2349.4|2345.4|2351.1|2347.9|2349.4|2345.4|3
1768532220000|2026-01-16 02:57:00|2349.2|2345.2|2346.2|2342.2|2349.2|2346.1|2345.6|2341.6|2
1768532230000|2026-01-16 02:57:10|2346.3|2342.3|2347.5|2343.5|2348.5|2344.5|2346.2|2342.2|2
1768532240000|2026-01-16 02:57:20|2347.6|2343.6|2348.2|2344.2|2348.6|2345.6|2347.1|2343.6|7
1768532250000|2026-01-16 02:57:30|2347|2345.5|2347.2|2345.7|2348.2|2345.9|2347|2344.1|13
1768532260000|2026-01-16 02:57:40|2347.4|2345.9|2348.2|2344.2|2348.2|2345.9|2347.4|2344.2|2
1768532270000|2026-01-16 02:57:50|2347.1|2345.6|2348.2|2344.2|2348.2|2345.8|2347.1|2344.2|4
1768532280000|2026-01-16 02:58:00|||||||||3
1768532290000|2026-01-16 02:58:10|2348.1|2344.1|2347.1|2345.6|2348.2|2345.7|2347.1|2344.1|8
1768532300000|2026-01-16 02:58:20|2348|2344|2347|2343|2348.1|2345.6|2347|2343|1
1768532310000|2026-01-16 02:58:30|2347.1|2343.1|2350.9|2346.9|2352|2348.4|2346.9|2343|4
1768532320000|2026-01-16 02:58:40|2351.1|2347.1|2351.2|2347.2|2351.5|2348.1|2349.6|2346.9|0
1768532330000|2026-01-16 02:58:50|2351.1|2347.1|2351.8|2347.8|2351.9|2348.1|2349.6|2346.9|2
1768532340000|2026-01-16 02:59:00|2351.4|2347.4|2349.7|2348.2|2351.7|2348.2|2349.3|2346.5|3
1768532350000|2026-01-16 02:59:10|2351|2347|2350.5|2346.5|2351|2348.3|2349.5|2346.5|0
1768532360000|2026-01-16 02:59:20|2350.3|2346.3|2348.8|2347.3|2350.3|2347.9|2348.8|2345.3|1
1768532370000|2026-01-16 02:59:30|2348.9|2347.4|2350.9|2346.9|2351.1|2347.4|2348.9|2345.8|1
1768532380000|2026-01-16 02:59:40|2351.1|2347.1|2349|2345|2351.1|2347.8|2348.8|2344.8|3
1768532390000|2026-01-16 02:59:50|2348.9|2344.9|2348.4|2344.4|2348.9|2344.9|2348.2|2344.2|2
1768532400000|2026-01-16 03:00:00|2348.5|2344.5|2351|2347|2351|2347|2348.3|2344.3|3
1768532410000|2026-01-16 03:00:10|2351.2|2347.2|2351.2|2347.2|2352.5|2349|2350.4|2347.2|2
1768532420000|2026-01-16 03:00:20|2351.1|2347.1|2350|2346|2351.1|2348|2349.5|2345.6|4
1768532430000|2026-01-16 03:00:30|2349.6|2345.6|2348.8|2344.8|2349.7|2345.7|2348.6|2344.6|1
1768532440000|2026-01-16 03:00:40|2349|2345|2349.5|2345.5|2350.3|2346.3|2349|2345|0
1768532450000|2026-01-16 03:00:50|2349.7|2345.7|2350.6|2346.6|2350.9|2346.9|2349.5|2345.5|3
1768532460000|2026-01-16 03:01:00|2350|2346|2353.2|2349.2|2353.9|2349.9|2350|2346|1
1768532470000|2026-01-16 03:01:10|2352.8|2348.8|2351.4|2349.9|2352.8|2349.9|2351.4|2347.9|3
1768532480000|2026-01-16 03:01:20|2351.5|2350|2350.6|2346.6|2351.9|2350|2350|2346.6|2
1768532490000|2026-01-16 03:01:30|2350.5|2346.5|2352.8|2348.8|2352.8|2348.8|2350|2346|2
1768532500000|2026-01-16 03:01:40|2352.7|2348.7|2353.7|2349.7|2353.7|2349.7|2352.7|2348.7|0
1768532510000|2026-01-16 03:01:50|2353.8|2349.8|2353.7|2349.7|2353.8|2349.8|2353.7|2349.7|1
1768532520000|2026-01-16 03:02:00|2353.8|2349.8|2355|2351|2355|2351|2353.4|2349.4|0
1768532530000|2026-01-16 03:02:10|2354.9|2350.9|2355|2351|2355.1|2351.1|2354.9|2350.9|0
1768532540000|2026-01-16 03:02:20|2355.9|2351.9|2354.6|2350.6|2355.9|2351.9|2354.6|2350.6|6
1768532550000|2026-01-16 03:02:30|2354.3|2350.3|2354.9|2350.9|2355.3|2351.3|2354|2350|2
1768532560000|2026-01-16 03:02:40|2355.4|2351.4|2360|2356|2360.1|2357.5|2355.4|2351.4|8
1768532570000|2026-01-16 03:02:50|2360.1|2356.1|2358.2|2354.2|2360.1|2356.1|2358.1|2354.1|15
1768532580000|2026-01-16 03:03:00|2358.8|2354.8|2360.3|2356.3|2360.7|2357.6|2358.8|2354.8|1
1768532590000|2026-01-16 03:03:10|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.1|2356.1|0
1768532600000|2026-01-16 03:03:20|2360.1|2356.1|2360.4|2356.4|2360.4|2356.4|2359.8|2355.8|0
1768532610000|2026-01-16 03:03:30|2360.2|2356.2|2358.5|2354.5|2360.3|2356.3|2358.5|2354.5|1
1768532620000|2026-01-16 03:03:40|2358.6|2354.6|2357.2|2353.2|2358.8|2354.8|2357.2|2353.2|17
1768532630000|2026-01-16 03:03:50|2358.5|2354.5|2357.6|2353.6|2358.5|2354.5|2357.5|2353.5|2
1768532640000|2026-01-16 03:04:00|2357.5|2353.5|2355.8|2351.8|2357.5|2353.5|2355.8|2351.8|0
1768532650000|2026-01-16 03:04:10|2355.9|2351.9|2359.6|2355.6|2359.6|2356.8|2354.9|2351.9|7
1768532660000|2026-01-16 03:04:20|2358.1|2354.1|2359.8|2355.8|2359.8|2355.8|2358.1|2354.1|1
1768532670000|2026-01-16 03:04:30|2359.9|2355.9|2361|2357|2361|2357|2359.9|2355.9|0
1768532680000|2026-01-16 03:04:40|2360.9|2356.9|2360|2356|2361|2357|2359.8|2355.8|0
1768532690000|2026-01-16 03:04:50|2359.9|2355.9|2359.8|2355.8|2359.9|2355.9|2359.6|2355.6|0
1768532700000|2026-01-16 03:05:00|2359.9|2355.9|2359.9|2358.4|2360.8|2358.4|2359.2|2355.2|2
1768532720000|2026-01-16 03:05:20|2360.3|2358.8|2360.9|2356.9|2361.1|2358.8|2360|2356.4|2
1768532730000|2026-01-16 03:05:30|2360.8|2356.8|2360.9|2356.9|2360.9|2356.9|2360.8|2356.8|0
1768532740000|2026-01-16 03:05:40|2360.8|2356.8|2360.1|2356.1|2360.8|2356.8|2359.8|2355.8|2
1768532750000|2026-01-16 03:05:50|2360.4|2356.4|2360.4|2356.4|2360.5|2358.6|2360.1|2356.3|1
1768532760000|2026-01-16 03:06:00|2360.2|2356.2|2359.9|2355.9|2360.2|2356.2|2358.9|2354.9|0
1768532770000|2026-01-16 03:06:10|2360|2356|2360.4|2356.4|2361|2357.4|2358.9|2354.9|2
1768532780000|2026-01-16 03:06:20|2360.6|2356.6|2361.1|2357.1|2361.1|2357.1|2359.7|2355.7|1
1768532790000|2026-01-16 03:06:30|2359.9|2358.4|2360.9|2356.9|2361|2358.6|2359.9|2356.9|5
1768532800000|2026-01-16 03:06:40|2360.6|2356.6|2360.1|2356.1|2360.6|2358|2359.5|2356.1|1
1768532810000|2026-01-16 03:06:50|2360|2356|2360|2356|2360|2356|2359.8|2355.8|0
1768532820000|2026-01-16 03:07:00|2359.8|2355.8|2359.4|2355.4|2359.8|2356.8|2357.6|2354.4|3
1768532830000|2026-01-16 03:07:10|2359.5|2355.5|2358.9|2354.9|2359.8|2355.8|2358.9|2354.9|0
1768532840000|2026-01-16 03:07:20|2358.8|2354.8|2358.9|2354.9|2359.1|2355.1|2358.8|2354.8|2
1768532850000|2026-01-16 03:07:30|2359|2355|2360.3|2356.3|2360.3|2356.3|2359|2355|3
1768532860000|2026-01-16 03:07:40|2360.2|2356.2|2359.9|2355.9|2360.2|2356.2|2359.8|2355.8|0
1768532870000|2026-01-16 03:07:50|2360.1|2356.1|2359.7|2355.7|2360.1|2356.1|2359.4|2355.4|0
1768532880000|2026-01-16 03:08:00|2359.4|2355.4|2358|2356.5|2359.6|2356.5|2357.8|2354.3|0
1768532890000|2026-01-16 03:08:10|2359.7|2355.7|2358.9|2354.9|2359.8|2355.8|2358.9|2354.9|1
1768532900000|2026-01-16 03:08:20|2358.8|2354.8|2358.6|2354.6|2358.8|2354.8|2358.6|2354.6|0
1768532920000|2026-01-16 03:08:40|2358.3|2354.3|2358.4|2354.4|2358.4|2354.4|2358.3|2354.3|0
1768532930000|2026-01-16 03:08:50|2358.3|2354.3|2358.4|2354.4|2358.7|2354.7|2358.2|2354.2|0
1768532940000|2026-01-16 03:09:00|2358.5|2354.5|2357|2355.5|2358.5|2355.7|2357|2354.1|2
1768532950000|2026-01-16 03:09:10|2357.1|2355.6|2358.4|2354.4|2358.4|2355.6|2356.3|2354.4|1
1768532960000|2026-01-16 03:09:20|2357.2|2355.7|2357.5|2356|2358.4|2356|2357.2|2354.4|0
1768532970000|2026-01-16 03:09:30|2357.6|2356.1|2357.6|2356.1|2357.7|2356.2|2357.5|2356|3
1768532980000|2026-01-16 03:09:40|2357.7|2356.2|2359.7|2355.7|2359.7|2356.2|2357.7|2355.5|1
1768532990000|2026-01-16 03:09:50|2358.2|2356.7|2358.6|2354.6|2359.2|2356.7|2358.1|2354.6|1
1768533000000|2026-01-16 03:10:00|2358.4|2354.4|2356.7|2355.2|2358.4|2355.3|2356.6|2353|1
1768533010000|2026-01-16 03:10:10|2356.6|2355.1|2358.3|2356.8|2359.6|2356.8|2356.6|2355.1|3
1768533020000|2026-01-16 03:10:20|2358.4|2354.4|2358.5|2354.5|2358.5|2356|2357.5|2353.7|8
1768533030000|2026-01-16 03:10:30|2357.5|2356|2358.3|2354.3|2358.6|2356|2357.5|2354.3|0
1768533040000|2026-01-16 03:10:40|2358.2|2354.2|2358|2354|2358.5|2356.4|2357.9|2354|1
1768533050000|2026-01-16 03:10:50|2358.2|2354.2|2357.8|2353.8|2358.2|2354.2|2357.8|2353.8|0
1768533060000|2026-01-16 03:11:00|2358|2354|2358.3|2354.3|2358.5|2356.5|2358|2354|1
1768533070000|2026-01-16 03:11:10|2358.5|2354.5|2359.7|2355.7|2359.8|2357.3|2357.5|2354.5|3
1768533080000|2026-01-16 03:11:20|2359.2|2355.2|2359.3|2355.3|2359.3|2355.3|2359.2|2355.2|1
1768533090000|2026-01-16 03:11:30|2359.2|2355.2|2359.3|2355.3|2359.4|2355.4|2358.9|2354.9|0
1768533100000|2026-01-16 03:11:40|2359.4|2355.4|2359.3|2355.3|2359.6|2355.6|2359.2|2355.2|0
1768533110000|2026-01-16 03:11:50|2359.4|2355.4|2359.1|2355.1|2359.5|2355.5|2359.1|2355.1|0
1768533120000|2026-01-16 03:12:00|2358.7|2354.7|2357.4|2353.4|2358.7|2354.7|2357.4|2353.4|0
1768533130000|2026-01-16 03:12:10|2357.3|2353.3|2355.9|2351.9|2357.3|2353.3|2355.8|2351.8|0
1768533140000|2026-01-16 03:12:20|2356|2352|2358.2|2354.2|2358.5|2354.5|2356|2352|3
1768533150000|2026-01-16 03:12:30|2358.1|2354.1|2358.4|2354.4|2358.9|2354.9|2358.1|2354.1|0
1768533160000|2026-01-16 03:12:40|2358.3|2354.3|2359.1|2355.1|2359.6|2355.6|2358.3|2354.3|0
1768533170000|2026-01-16 03:12:50|2358.8|2354.8|2358.9|2354.9|2359.1|2355.8|2357.2|2354.8|0
1768533180000|2026-01-16 03:13:00|2358.7|2354.7|2356.3|2352.3|2358.7|2354.7|2356.3|2352.3|4
1768533190000|2026-01-16 03:13:10|2356.4|2352.4|2353.6|2349.6|2356.4|2352.4|2353.6|2349.6|9
1768533200000|2026-01-16 03:13:20|2354|2350|2353.3|2349.3|2354|2350|2353.1|2349.1|5
1768533210000|2026-01-16 03:13:30|2353.2|2349.2|2353.3|2349.3|2353.3|2349.3|2353.1|2349.1|0
1768533220000|2026-01-16 03:13:40|2353.4|2349.4|2354.6|2350.6|2355.1|2351.1|2353.4|2349.4|5
1768533230000|2026-01-16 03:13:50|2354.9|2350.9|2354.3|2350.3|2356.5|2352.5|2354.2|2350.2|0
1768533240000|2026-01-16 03:14:00|2354.5|2350.5|2354.8|2350.8|2354.8|2350.8|2354.2|2350.2|0
1768533250000|2026-01-16 03:14:10|2354.9|2350.9|2355.2|2351.2|2355.5|2351.5|2354.9|2350.9|0
1768533260000|2026-01-16 03:14:20|2355.1|2351.1|2353.9|2349.9|2355.1|2351.1|2353.8|2349.8|2
1768533270000|2026-01-16 03:14:30|2354.1|2350.1|2354.2|2350.2|2354.5|2350.5|2353.9|2349.9|3
1768533280000|2026-01-16 03:14:40|2354|2350|2353.6|2349.6|2354|2350|2353.6|2349.6|2
1768533290000|2026-01-16 03:14:50|2353.9|2349.9|2353.3|2349.3|2353.9|2349.9|2353.3|2349.3|1
1768533300000|2026-01-16 03:15:00|2353.4|2349.4|2354.6|2350.6|2354.6|2350.6|2353.4|2349.4|1
1768533320000|2026-01-16 03:15:20|2354.1|2350.1|2352.8|2348.8|2354.1|2350.1|2352.8|2348.8|2
1768533330000|2026-01-16 03:15:30|2352.9|2348.9|2354|2350|2354|2350|2352.9|2348.9|0
1768533340000|2026-01-16 03:15:40|2353.2|2349.2|2351.1|2347.1|2353.3|2350|2351.1|2347.1|4
1768533350000|2026-01-16 03:15:50|2350.3|2348.8|2349.5|2348|2350.9|2348.8|2349.3|2346.8|4
1768533360000|2026-01-16 03:16:00|2349.9|2345.9|2350.3|2346.3|2350.3|2346.3|2349.5|2345.5|3
1768533370000|2026-01-16 03:16:10|2350.4|2346.4|2351.6|2347.6|2351.7|2347.7|2350.4|2346.4|0
1768533380000|2026-01-16 03:16:20|2351.5|2347.5|2351.8|2347.8|2351.9|2347.9|2349.9|2345.9|0
1768533390000|2026-01-16 03:16:30|2351.7|2347.7|2352.4|2348.4|2352.4|2348.4|2351.7|2347.7|0
1768533400000|2026-01-16 03:16:40|2352.5|2348.5|2351.9|2347.9|2353|2349|2351.9|2347.9|2
1768533410000|2026-01-16 03:16:50|2352|2348|2352.8|2348.8|2353.1|2349.1|2352|2348|1
1768533420000|2026-01-16 03:17:00|2352.6|2348.6|2352.8|2348.8|2353.1|2349.1|2352.5|2348.5|0
1768533430000|2026-01-16 03:17:10|2352.6|2348.6|2353.3|2349.3|2353.7|2349.7|2352.5|2348.5|0
1768533440000|2026-01-16 03:17:20|2353.4|2349.4|2354.3|2350.3|2354.3|2350.3|2352.4|2348.4|0
1768533450000|2026-01-16 03:17:30|2354.2|2350.2|2353.5|2349.5|2354.5|2350.5|2353.5|2349.5|0
1768533460000|2026-01-16 03:17:40|2353.1|2349.1|2352.8|2348.8|2353.1|2349.1|2352.6|2348.6|0
1768533470000|2026-01-16 03:17:50|2353|2351.5|2353.8|2349.8|2353.8|2351.7|2352.9|2348.9|2
1768533480000|2026-01-16 03:18:00|2353.4|2349.4|2353.6|2349.6|2353.6|2349.6|2353.4|2349.4|0
1768533490000|2026-01-16 03:18:10|2353.7|2349.7|2354.5|2350.5|2354.5|2350.5|2352.9|2348.9|3
1768533500000|2026-01-16 03:18:20|2354.4|2350.4|2356|2352|2356.6|2352.6|2354.1|2350.1|3
1768533510000|2026-01-16 03:18:30|2355.9|2351.9|2355.7|2351.7|2355.9|2351.9|2355.5|2351.5|0
1768533520000|2026-01-16 03:18:40|2355.9|2351.9|2355.3|2351.3|2355.9|2351.9|2355.1|2351.1|0
1768533530000|2026-01-16 03:18:50|2356.2|2352.2|2357.2|2353.2|2357.3|2353.3|2356.2|2352.2|3
1768533540000|2026-01-16 03:19:00|2356.4|2354.9|2357.1|2353.1|2357.7|2354.9|2356.4|2352.7|1
1768533550000|2026-01-16 03:19:10|2356.7|2352.7|2356.7|2352.7|2356.9|2352.9|2356.7|2352.7|0
1768533560000|2026-01-16 03:19:20|2356.5|2352.5|2355.2|2351.2|2356.5|2352.7|2354.2|2351|0
1768533570000|2026-01-16 03:19:30|2354.8|2350.8|2356.1|2352.1|2356.7|2352.7|2354.8|2350.8|4
1768533580000|2026-01-16 03:19:40|2355.3|2351.3|2354.6|2350.6|2355.7|2351.7|2354.4|2350.4|0
1768533590000|2026-01-16 03:19:50|2354.7|2350.7|2354.6|2350.6|2354.7|2350.7|2353.5|2349.5|0
1768533600000|2026-01-16 03:20:00|2354.7|2350.7|2354.6|2350.6|2354.7|2350.7|2354.6|2350.6|0
1768533610000|2026-01-16 03:20:10|2354.5|2350.5|2354|2350|2354.5|2350.5|2353.1|2349.1|2
1768533630000|2026-01-16 03:20:30|2354.1|2350.1|2352.7|2348.7|2354.2|2350.2|2352.6|2348.6|5
1768533640000|2026-01-16 03:20:40|2352.2|2348.2|2351.3|2347.3|2352.2|2348.2|2351.1|2347.1|3
1768533650000|2026-01-16 03:20:50|2351.6|2347.6|2351.7|2347.7|2351.7|2347.7|2351|2347|0
1768533660000|2026-01-16 03:21:00|2351.6|2347.6|2351.5|2347.5|2351.6|2347.6|2351.5|2347.5|0
1768533670000|2026-01-16 03:21:10|2350.8|2346.8|2348.3|2344.3|2351|2347|2348.3|2344.3|5
1768533680000|2026-01-16 03:21:20|2348.2|2344.2|2345.8|2341.8|2348.6|2344.6|2345.8|2341.8|6
1768533690000|2026-01-16 03:21:30|2344.6|2343.1|2343.7|2339.7|2344.6|2343.1|2343.6|2339.6|3
1768533700000|2026-01-16 03:21:40|2343.8|2339.8|2346.2|2342.2|2346.2|2342.2|2343.1|2339.6|3
1768533710000|2026-01-16 03:21:50|2346.1|2342.1|2347.2|2343.2|2347.2|2343.2|2345.7|2341.7|2
1768533720000|2026-01-16 03:22:00|2347.4|2343.4|2346.1|2342.1|2347.4|2343.4|2346|2342|1
1768533730000|2026-01-16 03:22:10|2346|2342|2346|2342|2346|2342|2346|2342|0
1768533740000|2026-01-16 03:22:20|2345.4|2343.9|2347.9|2343.9|2347.9|2343.9|2345.4|2342.9|3
1768533750000|2026-01-16 03:22:30|2348|2344|2347.9|2343.9|2348|2344|2347.8|2343.8|0
1768533760000|2026-01-16 03:22:40|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2347.6|2343.6|0
1768533770000|2026-01-16 03:22:50|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|0
1768533780000|2026-01-16 03:23:00|2347.9|2343.9|2348.1|2344.1|2348.1|2344.1|2347.9|2343.9|0
1768533790000|2026-01-16 03:23:10|2348|2344|2348|2344|2348|2344|2348|2344|0
1768533800000|2026-01-16 03:23:20|2345.7|2344.2|2348.2|2344.2|2348.4|2344.4|2345.7|2344|3
1768533810000|2026-01-16 03:23:30|2348|2344|2347.6|2343.6|2348|2344|2347|2343|3
1768533820000|2026-01-16 03:23:40|2348.5|2344.5|2348.1|2344.1|2348.5|2344.5|2348.1|2344.1|0
1768533830000|2026-01-16 03:23:50|2348.3|2344.3|2348.1|2344.1|2348.3|2344.3|2348.1|2344.1|0
1768533840000|2026-01-16 03:24:00|2347.9|2343.9|2347.7|2343.7|2347.9|2343.9|2347.5|2343.5|0
1768533850000|2026-01-16 03:24:10|2348.1|2344.1|2349.3|2345.3|2349.5|2345.5|2348.1|2344.1|0
1768533860000|2026-01-16 03:24:20|2349.5|2345.5|2349.7|2345.7|2349.7|2345.7|2349|2345|0
1768533870000|2026-01-16 03:24:30|2349.6|2345.6|2349.7|2345.7|2349.9|2345.9|2349.4|2345.4|1
1768533880000|2026-01-16 03:24:40|2350.1|2346.1|2349.1|2345.1|2350.1|2346.1|2349.1|2345.1|0
1768533890000|2026-01-16 03:24:50|2349.2|2345.2|2349.3|2345.3|2349.3|2345.3|2348.5|2344.5|0
1768533900000|2026-01-16 03:25:00|2349.1|2345.1|2349.6|2345.6|2350.2|2346.2|2349.1|2345.1|0
1768533910000|2026-01-16 03:25:10|2349.8|2345.8|2350.1|2346.1|2350.3|2346.3|2349.8|2345.8|0
1768533920000|2026-01-16 03:25:20|2350|2346|2350|2346|2350.4|2346.4|2350|2346|0
1768533930000|2026-01-16 03:25:30|2347.4|2345.9|2349.9|2345.9|2350|2346|2347.4|2345.4|5
1768533940000|2026-01-16 03:25:40|2350|2346|2353|2349|2353.1|2349.1|2349.4|2345.4|3
1768533950000|2026-01-16 03:25:50|2352.8|2348.8|2352.8|2348.8|2353|2349|2352.5|2348.5|0
1768533960000|2026-01-16 03:26:00|2353.2|2349.2|2352.8|2348.8|2353.4|2349.4|2351.9|2347.9|1
1768533970000|2026-01-16 03:26:10|2352.6|2348.6|2352|2348|2352.6|2348.6|2352|2348|0
1768533980000|2026-01-16 03:26:20|2352.1|2348.1|2351.9|2347.9|2352.1|2348.1|2351.6|2347.6|0
1768533990000|2026-01-16 03:26:30|2351.8|2347.8|2351|2347|2352.3|2348.3|2351|2347|1
1768534000000|2026-01-16 03:26:40|2351.1|2347.1|2350.4|2346.4|2351.1|2347.1|2350.4|2346.4|0
1768534010000|2026-01-16 03:26:50|2349.9|2345.9|2350.4|2346.4|2350.4|2346.4|2349.6|2345.6|2
1768534020000|2026-01-16 03:27:00|2350.3|2346.3|2350.4|2346.4|2350.4|2346.4|2350.1|2346.1|0
1768534030000|2026-01-16 03:27:10|2350.3|2346.3|2350|2346|2350.4|2346.4|2349.9|2345.9|0
1768534040000|2026-01-16 03:27:20|2350.3|2346.3|2350.3|2346.3|2350.3|2346.3|2350.1|2346.1|1
1768534050000|2026-01-16 03:27:30|2350.2|2346.2|2349.2|2345.2|2350.3|2346.3|2349.2|2345.2|0
1768534060000|2026-01-16 03:27:40|2349.3|2345.3|2349.1|2345.1|2349.4|2345.4|2349|2345|0
1768534070000|2026-01-16 03:27:50|2349.2|2345.2|2348.2|2344.2|2349.3|2345.3|2348.2|2344.2|1
1768534080000|2026-01-16 03:28:00|2348.1|2344.1|2344.4|2340.4|2348.1|2344.1|2344.3|2340.3|6
1768534090000|2026-01-16 03:28:10|2344.1|2340.1|2339.1|2335.1|2344.3|2340.3|2339.1|2335.1|29
1768534100000|2026-01-16 03:28:20|2339.2|2335.2|2340.3|2336.3|2340.3|2336.3|2339.2|2335.2|3
1768534110000|2026-01-16 03:28:30|2340.5|2336.5|2342.2|2338.2|2342.3|2338.3|2340.5|2336.5|1
1768534120000|2026-01-16 03:28:40|2342.9|2338.9|2342.8|2338.8|2343.3|2339.3|2341.9|2337.9|4
1768534130000|2026-01-16 03:28:50|2343|2339|2344|2340|2344.2|2340.2|2342.8|2338.8|0
1768534140000|2026-01-16 03:29:00|2343.8|2339.8|2346.5|2342.5|2346.7|2342.7|2343.7|2339.7|7
1768534150000|2026-01-16 03:29:10|2345.8|2341.8|2345.6|2341.6|2346.5|2342.5|2345.6|2341.6|2
1768534160000|2026-01-16 03:29:20|2345.7|2341.7|2346.4|2344.9|2346.5|2344.9|2344.8|2340.8|3
1768534170000|2026-01-16 03:29:30|2346.6|2342.6|2343.1|2339.1|2346.7|2342.7|2343.1|2339.1|13
1768534180000|2026-01-16 03:29:40|2343.7|2339.7|2345.6|2341.6|2345.8|2341.8|2342.9|2338.9|8
1768534190000|2026-01-16 03:29:50|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|0
1768534200000|2026-01-16 03:30:00|2342.8|2341.3|2343.3|2339.3|2344|2341.3|2342.8|2339.3|15
1768534210000|2026-01-16 03:30:10|2343.5|2339.5|2343.5|2339.5|2343.5|2339.5|2343.5|2339.5|2
1768534220000|2026-01-16 03:30:20|2343.3|2339.3|2343.3|2339.3|2343.6|2339.6|2343.3|2339.3|1
1768534230000|2026-01-16 03:30:30|2343.5|2339.5|2343.3|2339.3|2343.7|2341|2342.5|2339.3|3
1768534240000|2026-01-16 03:30:40|2343.4|2339.4|2341.3|2337.3|2343.6|2339.6|2341.3|2337.3|3
1768534250000|2026-01-16 03:30:50|2340.1|2338.6|2341.7|2337.7|2342|2338.6|2340.1|2337.7|3
1768534260000|2026-01-16 03:31:00|2341.8|2337.8|2341.8|2337.8|2341.9|2337.9|2341.7|2337.7|1
1768534270000|2026-01-16 03:31:10|2341.7|2337.7|2341.7|2337.7|2341.8|2337.8|2341.7|2337.7|0
1768534280000|2026-01-16 03:31:20|2341.8|2337.8|2343.4|2339.4|2343.8|2339.8|2341.8|2337.8|3
1768534290000|2026-01-16 03:31:30|2343|2339|2339.6|2335.6|2343.1|2339.1|2339.6|2335.6|2
1768534300000|2026-01-16 03:31:40|2339.4|2335.4|2337.6|2336.1|2339.4|2336.2|2337.6|2335|0
1768534310000|2026-01-16 03:31:50|2336.8|2335.3|2338.8|2334.8|2338.8|2335.3|2336.8|2334.3|8
1768534320000|2026-01-16 03:32:00|2337.7|2336.2|2340.4|2336.4|2340.4|2336.9|2337.7|2335.5|2
1768534340000|2026-01-16 03:32:20|2340.6|2336.6|2341.5|2337.5|2341.9|2337.9|2340.6|2336.6|1
1768534350000|2026-01-16 03:32:30|2341|2337|2340|2338.5|2341|2338.6|2339.7|2337|4
1768534360000|2026-01-16 03:32:40|2340.2|2336.2|2340.6|2336.6|2340.6|2336.6|2340.1|2336.1|4
1768534370000|2026-01-16 03:32:50|2340.4|2336.4|2340.7|2336.7|2341|2337|2340.1|2336.1|0
1768534380000|2026-01-16 03:33:00|2338.9|2337.4|2340|2338.5|2341.1|2338.5|2338.9|2336.9|5
1768534390000|2026-01-16 03:33:10|2340.1|2338.6|2340.1|2338.6|2340.1|2338.6|2340.1|2338.6|0
1768534400000|2026-01-16 03:33:20|2340|2338.5|2336.7|2335.2|2340.4|2338.5|2336.7|2335.2|9
1768534410000|2026-01-16 03:33:30|2336.5|2335|2335.5|2334|2337.1|2335|2335.5|2333|9
1768534420000|2026-01-16 03:33:40|2336.1|2334.6|2338.2|2334.2|2338.6|2335.3|2336.1|2333.6|3
1768534430000|2026-01-16 03:33:50|2338.3|2334.3|2335.7|2334.2|2338.6|2335.3|2335.5|2334|5
1768534440000|2026-01-16 03:34:00|2338.2|2334.6|2337|2333|2338.6|2334.6|2336.7|2332.7|13
1768534450000|2026-01-16 03:34:10|2337.2|2333.2|2338.3|2334.3|2338.3|2334.3|2337.2|2333.2|0
1768534460000|2026-01-16 03:34:20|2338.6|2334.6|2338.4|2334.4|2338.6|2334.6|2338.3|2334.3|0
1768534470000|2026-01-16 03:34:30|2336.5|2335|2333.5|2332|2336.5|2335|2333.4|2331.2|3
1768534480000|2026-01-16 03:34:40|2333.4|2331.9|2333.5|2332|2335|2332|2333.4|2330.8|2
1768534490000|2026-01-16 03:34:50|2334.1|2330.1|2334.7|2330.7|2334.9|2331.8|2332.9|2330.1|2
1768534500000|2026-01-16 03:35:00|2334.8|2330.8|2336.3|2332.3|2336.3|2332.6|2333.5|2330.8|3
1768534510000|2026-01-16 03:35:10|2336.4|2332.4|2335.3|2333.8|2336.4|2333.8|2335.3|2332.4|0
1768534520000|2026-01-16 03:35:20|||||||||1
1768534530000|2026-01-16 03:35:30|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|2
1768534540000|2026-01-16 03:35:40|2335.4|2331.4|2336.1|2332.1|2336.1|2332.1|2335.4|2331.4|0
1768534550000|2026-01-16 03:35:50|2336.3|2332.3|2336|2332|2336.3|2333.6|2334.4|2332|5
1768534560000|2026-01-16 03:36:00|2336.1|2332.1|2334.7|2333.2|2336.1|2333.2|2334.6|2331.9|3
1768534580000|2026-01-16 03:36:20|2334.4|2332.9|2335.1|2333.6|2335.1|2333.6|2334.4|2332.9|2
1768534590000|2026-01-16 03:36:30|2336.3|2334.8|2336.3|2334.8|2336.3|2334.8|2336.3|2334.8|9
1768534600000|2026-01-16 03:36:40|2336.5|2335|2336.5|2335|2336.5|2335|2336.5|2335|3
1768534610000|2026-01-16 03:36:50|2336.9|2332.9|2336.2|2334.7|2337.2|2335.1|2336.1|2332.9|9
1768534620000|2026-01-16 03:37:00|2336.3|2334.8|2336.3|2334.8|2336.3|2334.8|2336.3|2334.8|0
1768534630000|2026-01-16 03:37:10|2336.4|2334.9|2336.4|2334.9|2336.4|2334.9|2336.4|2334.9|4
1768534650000|2026-01-16 03:37:30|2337.1|2333.1|2336.2|2334.7|2337.2|2334.7|2336.2|2333.1|3
1768534660000|2026-01-16 03:37:40|2336.4|2334.9|2336.5|2335|2336.5|2335|2336.4|2334.9|5
1768534670000|2026-01-16 03:37:50|2336.1|2334.6|2336.2|2334.7|2336.2|2334.7|2336.1|2334.6|3
1768534680000|2026-01-16 03:38:00|2336.4|2334.9|2336.5|2335|2336.5|2335|2335.9|2334.4|1
1768534690000|2026-01-16 03:38:10|2336.6|2335.1|2334.5|2330.5|2336.6|2335.1|2332.8|2330.5|11
1768534700000|2026-01-16 03:38:20|2332.9|2331.4|2334.5|2330.5|2334.6|2331.4|2332.9|2330.4|2
1768534710000|2026-01-16 03:38:30|2334.7|2330.7|2332.7|2331.2|2335|2332.2|2332.7|2330.7|12
1768534720000|2026-01-16 03:38:40|2334|2330|2334.2|2330.2|2334.4|2331.2|2332.3|2330|6
1768534730000|2026-01-16 03:38:50|2334|2330|2331.5|2330|2334|2331.9|2331.4|2329.9|11
1768534740000|2026-01-16 03:39:00|2331.3|2329.8|2329.9|2328.4|2332.3|2329.8|2329.9|2328.3|7
1768534750000|2026-01-16 03:39:10|2330.2|2328.7|2329.4|2327.9|2330.2|2328.7|2328.2|2326.7|4
1768534760000|2026-01-16 03:39:20|2329.3|2327.8|2330.3|2328.8|2330.4|2328.9|2329.3|2327.8|7
1768534770000|2026-01-16 03:39:30|2334.9|2333.4|2334.7|2330.7|2334.9|2333.4|2334.1|2330.7|7
1768534780000|2026-01-16 03:39:40|2335|2331|2335.7|2331.7|2335.7|2331.7|2334.7|2330.7|3
1768534790000|2026-01-16 03:39:50|2336|2332|2336.3|2332.3|2336.7|2332.7|2336|2332|0
1768534800000|2026-01-16 03:40:00|2336.1|2334.6|2336.1|2334.6|2336.1|2334.6|2336|2334.5|1
1768534810000|2026-01-16 03:40:10|2336.2|2334.7|2334.8|2330.8|2336.2|2334.7|2333.2|2329.6|5
1768534820000|2026-01-16 03:40:20|2335.2|2331.2|2334.1|2332.6|2335.2|2332.7|2334.1|2331.2|0
1768534830000|2026-01-16 03:40:30|||||||||1
1768534840000|2026-01-16 03:40:40|2333.9|2332.4|2335.8|2331.8|2336|2332.4|2333.9|2330.4|6
1768534850000|2026-01-16 03:40:50|2336|2332|2336.7|2335.2|2336.7|2335.2|2335.7|2332|5
1768534860000|2026-01-16 03:41:00|2339.2||2339.2||2339.2||2339.2||2
1768534870000|2026-01-16 03:41:10|2338|2334|2338|2334|2338|2334|2338|2334|2
1768534890000|2026-01-16 03:41:30|2337.8|2333.8|2336.5|2335|2337.8|2335|2336.5|2333.8|1
1768534900000|2026-01-16 03:41:40|2336.6|2335.1|2336.5|2335|2336.6|2335.1|2336.5|2335|0
1768534920000|2026-01-16 03:42:00|2336.6|2335.1|2337.6|2333.6|2337.6|2335.2|2336.6|2333.6|1
1768534930000|2026-01-16 03:42:10|2336.6|2335.1|2339.5|2335.5|2339.5|2337.4|2336.6|2335.1|4
1768534940000|2026-01-16 03:42:20|2339.7|2335.7|2339.4|2337.9|2339.7|2338|2339.4|2335.7|2
1768534950000|2026-01-16 03:42:30|2339.1|2337.6|2339.1|2337.6|2339.1|2337.6|2339.1|2337.6|2
1768534960000|2026-01-16 03:42:40|2340|2338.5|2338.8|2334.8|2340.8|2338.5|2338.8|2334.8|3
1768534970000|2026-01-16 03:42:50|2338.9|2334.9|2338.4|2334.4|2338.9|2334.9|2338.3|2334.3|0
1768534980000|2026-01-16 03:43:00|2338.2|2334.2|2338.2|2334.2|2338.3|2335.2|2336.7|2333.8|0
1768534990000|2026-01-16 03:43:10|2338.1|2334.1|2336.2|2334.7|2338.2|2334.7|2336.2|2333.8|0
1768535000000|2026-01-16 03:43:20|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|2338.5|2334.5|4
1768535010000|2026-01-16 03:43:30|2338.5|2334.5|2339.5|2335.5|2339.5|2335.5|2338.5|2334.5|0
1768535020000|2026-01-16 03:43:40|2339.6|2335.6|2340.2|2336.2|2340.3|2337.4|2338.9|2335.6|0
1768535030000|2026-01-16 03:43:50|2339|2337.5|2340.5|2336.5|2340.5|2337.5|2339|2336.5|0
1768535040000|2026-01-16 03:44:00|2339.1|2337.6|2339.3|2337.8|2340.2|2337.8|2337.9|2336.2|3
1768535050000|2026-01-16 03:44:10|2341.2|2337.2|2341.2|2337.2|2341.2|2337.2|2341.2|2337.2|1
1768535060000|2026-01-16 03:44:20|2340.2|2338.7|2342.3|2338.3|2343.2|2339.2|2340.2|2338.3|4
1768535070000|2026-01-16 03:44:30|2342.5|2338.5|2342.2|2338.2|2342.6|2340.6|2342.1|2338.2|1
1768535080000|2026-01-16 03:44:40|2341.9|2337.9|2342.6|2338.6|2342.8|2338.8|2341.9|2337.9|0
1768535090000|2026-01-16 03:44:50|2342.8|2338.8|2342.2|2338.2|2342.8|2338.8|2342.2|2338.2|2
1768535100000|2026-01-16 03:45:00|2342.3|2338.3|2341.5|2340|2342.5|2340|2341.5|2338.2|0
1768535110000|2026-01-16 03:45:10|2340.4|2336.4|2341.2|2337.2|2341.2|2337.2|2340.4|2336.4|4
1768535120000|2026-01-16 03:45:20|2341.3|2337.3|2341|2339.5|2341.7|2339.5|2340.8|2337.3|0
1768535130000|2026-01-16 03:45:30|2341.8|2337.8|2340.9|2339.4|2341.9|2339.4|2340.8|2337.8|0
1768535140000|2026-01-16 03:45:40|2342.9|2338.9|2342.3|2338.3|2342.9|2338.9|2342.3|2338.3|1
1768535150000|2026-01-16 03:45:50|2342.2|2338.2|2342|2338|2342.2|2338.2|2341.9|2337.9|0
1768535160000|2026-01-16 03:46:00|2341.9|2337.9|2340.8|2336.8|2341.9|2337.9|2340.8|2336.8|0
1768535170000|2026-01-16 03:46:10|2339.5|2338|2337.5|2333.5|2340.8|2338|2336.2|2332.9|4
1768535180000|2026-01-16 03:46:20|2337|2333|2338.1|2334.1|2338.1|2334.1|2336.6|2332.6|3
1768535200000|2026-01-16 03:46:40|2338.2|2334.2|2338.2|2334.2|2338.2|2334.2|2338.2|2334.2|0
1768535210000|2026-01-16 03:46:50|2338.1|2334.1|2337.2|2333.2|2338.9|2334.9|2337.1|2333.1|4
1768535220000|2026-01-16 03:47:00|2337.1|2333.1|2337.9|2333.9|2338.4|2334.4|2337.1|2333.1|1
1768535230000|2026-01-16 03:47:10|2337.6|2333.6|2337.8|2333.8|2338|2334|2337.4|2333.4|0
1768535240000|2026-01-16 03:47:20|2337.6|2333.6|2337.1|2333.1|2338.1|2335|2336.4|2333|2
1768535250000|2026-01-16 03:47:30|2337|2333|2335.4|2333.9|2337|2335|2335.4|2333|1
1768535260000|2026-01-16 03:47:40|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|3
1768535270000|2026-01-16 03:47:50|2338.2|2334.2|2338|2336.5|2338.2|2336.5|2337.9|2333.9|2
1768535280000|2026-01-16 03:48:00|2337.9|2336.4|2337.6|2333.6|2337.9|2336.4|2337.6|2333.6|3
1768535290000|2026-01-16 03:48:10|2337.7|2333.7|2338.1|2334.1|2338.1|2334.1|2337.7|2333.7|0
1768535300000|2026-01-16 03:48:20|2338|2334|2337.6|2333.6|2338|2334|2337.6|2333.6|0
1768535310000|2026-01-16 03:48:30|2338|2334|2335.8|2331.8|2338.6|2335|2335.8|2331.8|3
1768535320000|2026-01-16 03:48:40|2336|2332|2335.9|2331.9|2336.2|2332.2|2335.9|2331.9|1
1768535330000|2026-01-16 03:48:50|2335.8|2331.8|2336.3|2332.3|2336.8|2332.8|2335.8|2331.8|1
1768535340000|2026-01-16 03:49:00|2336.2|2332.2|2337.1|2333.1|2337.1|2333.1|2336.1|2332.1|2
1768535350000|2026-01-16 03:49:10|2336.9|2332.9|2336.3|2332.3|2336.9|2332.9|2336.3|2332.3|0
1768535360000|2026-01-16 03:49:20|2336.4|2332.4|2337.1|2333.1|2337.1|2333.1|2336.3|2332.3|1
1768535370000|2026-01-16 03:49:30|2336.7|2332.7|2336.8|2332.8|2336.8|2332.8|2336.7|2332.7|0
1768535380000|2026-01-16 03:49:40|2337|2333|2337|2333|2337|2333|2337|2333|0
1768535390000|2026-01-16 03:49:50|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|2
1768535400000|2026-01-16 03:50:00|2337|2333|2337.1|2333.1|2337.1|2333.1|2337|2333|2
1768535410000|2026-01-16 03:50:10|2336.1|2334.6|2336.3|2334.8|2336.6|2335.1|2336.1|2334.6|7
1768535420000|2026-01-16 03:50:20|2337|2333|2336.2|2334.7|2337|2334.7|2336.2|2333|2
1768535440000|2026-01-16 03:50:40|2337.1|2333.1|2337.1|2333.1|2337.1|2334.5|2336|2333.1|2
1768535450000|2026-01-16 03:50:50|2336.2|2334.7|2336.2|2334.7|2336.2|2334.7|2336.2|2334.7|3
1768535470000|2026-01-16 03:51:10|2336.6|2335.1|2336.1|2334.6|2336.6|2335.1|2336|2334.5|1
1768535490000|2026-01-16 03:51:30|2336|2334.5|2336.1|2334.6|2336.1|2334.6|2336|2334.5|0
1768535510000|2026-01-16 03:51:50|2336|2334.5|2336|2334.5|2336.1|2334.6|2336|2334.5|0
1768535540000|2026-01-16 03:52:20|2336.7|2332.7|2336.9|2332.9|2336.9|2332.9|2336.7|2332.7|1
1768535560000|2026-01-16 03:52:40|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|0
1768535570000|2026-01-16 03:52:50|2336.1|2334.6|2336|2334.5|2336.2|2334.7|2336|2334.5|6
1768535580000|2026-01-16 03:53:00|2336.2|2334.7|2336.4|2334.9|2337.2|2334.9|2336.2|2333.2|0
1768535590000|2026-01-16 03:53:10|2336.3|2334.8|2337.2|2333.2|2337.2|2334.8|2336.3|2333.2|0
1768535610000|2026-01-16 03:53:30|2336|2334.5|2336|2334.5|2336|2334.5|2336|2334.5|1
1768535620000|2026-01-16 03:53:40|2335.9|2334.4|2337|2333|2337|2334.4|2335.9|2333|0
1768535630000|2026-01-16 03:53:50|2337.2|2333.2|2337.1|2333.1|2337.2|2334.5|2336|2333.1|0
1768535650000|2026-01-16 03:54:10|2336.2|2332.2|2336.2|2332.2|2336.4|2332.4|2336.2|2332.2|0
1768535660000|2026-01-16 03:54:20|2334.3|2332.8|2334.8|2330.8|2334.8|2332.9|2334.2|2330.8|2
1768535670000|2026-01-16 03:54:30|2335|2331|2335.9|2331.9|2335.9|2331.9|2335|2331|0
1768535680000|2026-01-16 03:54:40|2334.3|2332.8|2334.3|2332.8|2334.3|2332.8|2334.3|2332.8|0
1768535700000|2026-01-16 03:55:00|2336.8|2332.3|2336.8|2332.8|2336.8|2332.8|2336.3|2332.3|1
1768535710000|2026-01-16 03:55:10|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|2
1768535760000|2026-01-16 03:56:00|2336.9|2332.9|2335.9|2331.9|2336.9|2333|2334.5|2330.9|3
1768535770000|2026-01-16 03:56:10|2335.8|2331.8|2336.1|2332.1|2336.1|2332.1|2335.7|2331.7|0
1768535780000|2026-01-16 03:56:20|2336|2332|2336|2332|2336|2332|2336|2332|0
1768535800000|2026-01-16 03:56:40|2336.1|2332.1|2336.5|2332.5|2336.7|2332.7|2336.1|2332.1|1
1768535810000|2026-01-16 03:56:50|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|0
1768535820000|2026-01-16 03:57:00|2336.7|2332.7|2337|2333|2337|2333|2336.7|2332.7|0
1768535830000|2026-01-16 03:57:10|2337.1|2333.1|2337|2333|2337.1|2333.1|2337|2333|0
1768535840000|2026-01-16 03:57:20|2335.6|2334.1|2335.6|2334.1|2335.6|2334.1|2335.6|2334.1|0
1768535850000|2026-01-16 03:57:30|2335.4|2331.4|2335.8|2331.8|2335.9|2331.9|2335.4|2331.4|3
1768535860000|2026-01-16 03:57:40|2335.9|2331.9|2336.4|2332.4|2336.4|2332.4|2335.8|2331.8|0
1768535870000|2026-01-16 03:57:50|2336.3|2332.3|2336.2|2332.2|2336.3|2332.3|2336.2|2332.2|0
1768535880000|2026-01-16 03:58:00|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|0
1768535890000|2026-01-16 03:58:10|2336.4|2332.4|2336.2|2332.2|2336.4|2332.4|2336.2|2332.2|0
1768535900000|2026-01-16 03:58:20|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|0
1768535910000|2026-01-16 03:58:30|2337|2333|2337|2333|2337|2333|2336.5|2332.5|0
1768535920000|2026-01-16 03:58:40|2336.9|2332.9|2336.1|2332.1|2336.9|2332.9|2336.1|2332.1|0
1768535930000|2026-01-16 03:58:50|2336.2|2332.2|2336.1|2332.1|2336.2|2332.2|2336.1|2332.1|0
1768535940000|2026-01-16 03:59:00|2336.2|2332.2|2336.5|2332.5|2336.5|2332.5|2336.2|2332.2|0
1768535950000|2026-01-16 03:59:10|2337|2333|2336.3|2334.8|2337.2|2334.8|2336.3|2333|2
1768535960000|2026-01-16 03:59:20|2334.8|2333.3|2334.7|2330.7|2336|2333.3|2334.5|2330.7|6
1768535970000|2026-01-16 03:59:30|2334.6|2330.6|2333.5|2332|2334.6|2332|2333.4|2330.3|0
1768535980000|2026-01-16 03:59:40|2334.6|2330.6|2335.8|2331.8|2335.9|2331.9|2333.4|2330.6|1
1768535990000|2026-01-16 03:59:50|2335.7|2331.7|2335.9|2331.9|2335.9|2331.9|2335.7|2331.7|0
1768536000000|2026-01-16 04:00:00|2335.7|2331.7|2336.8|2332.8|2336.9|2332.9|2335.5|2331.5|1
1768536010000|2026-01-16 04:00:10|2336.7|2332.7|2336.7|2332.7|2336.7|2332.7|2336.7|2332.7|0
1768536020000|2026-01-16 04:00:20|2336.8|2332.8|2336.7|2332.7|2336.8|2332.8|2336.7|2332.7|0
1768536030000|2026-01-16 04:00:30|2336.9|2332.9|2336.8|2332.8|2336.9|2332.9|2336.8|2332.8|1
1768536040000|2026-01-16 04:00:40|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|0
1768536050000|2026-01-16 04:00:50|2337.1|2333.1|2337.2|2333.2|2337.2|2333.2|2337.1|2333.1|1
1768536060000|2026-01-16 04:01:00|2336|2334.5|2336.3|2334.8|2336.3|2334.8|2336|2334.5|2
1768536070000|2026-01-16 04:01:10|2336.4|2334.9|2336.4|2334.9|2336.4|2334.9|2336.4|2334.9|4
1768536080000|2026-01-16 04:01:20|2336.6|2335.1|2336.3|2334.8|2336.6|2335.1|2336.1|2334.6|2
1768536090000|2026-01-16 04:01:30|2336.4|2334.9|2336.3|2334.8|2336.4|2334.9|2336.3|2334.8|0
1768536100000|2026-01-16 04:01:40|2336.4|2334.9|2337.1|2333.1|2337.1|2334.9|2335.6|2332.6|3
1768536120000|2026-01-16 04:02:00|2335.9|2334.4|2335.9|2334.4|2335.9|2334.4|2335.9|2334.4|0
1768536140000|2026-01-16 04:02:20|2336|2334.5|2335.9|2334.4|2336|2334.5|2335.9|2334.4|0
1768536150000|2026-01-16 04:02:30|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|1
1768536160000|2026-01-16 04:02:40|2336.7|2332.7|2336.7|2332.7|2336.7|2334.1|2335.6|2332.7|0
1768536170000|2026-01-16 04:02:50|2335.7|2334.2|2336.1|2334.6|2336.2|2334.7|2335.7|2334.2|1
1768536180000|2026-01-16 04:03:00|2337.2|2333.2|2336|2334.5|2337.2|2334.5|2336|2333.2|0
1768536190000|2026-01-16 04:03:10|2335.9|2334.4|2336.4|2332.4|2337|2334.4|2335.5|2332.4|3
1768536200000|2026-01-16 04:03:20|2333.8|2332.3|2334.8|2330.8|2335.2|2332.6|2333.8|2330.8|4
1768536210000|2026-01-16 04:03:30|2335|2331|2335.1|2331.1|2335.1|2331.1|2335|2331|0
1768536220000|2026-01-16 04:03:40|2334.9|2330.9|2334.7|2330.7|2334.9|2330.9|2334.7|2330.7|0
1768536230000|2026-01-16 04:03:50|2333.5|2332|2335.5|2331.5|2335.5|2332.3|2333.5|2330.9|1
1768536240000|2026-01-16 04:04:00|2335.6|2331.6|2336.3|2332.3|2336.7|2332.7|2335.6|2331.6|1
1768536260000|2026-01-16 04:04:20|2336.4|2332.4|2337|2333|2337|2333|2336.4|2332.4|0
1768536270000|2026-01-16 04:04:30|2336.7|2332.7|2337|2333|2337|2333|2336.7|2332.7|0
1768536280000|2026-01-16 04:04:40|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|2336.9|2332.9|0
1768536290000|2026-01-16 04:04:50|2337.2|2333.2|2337.2|2333.2|2337.2|2334.5|2336|2333.2|0
1768536300000|2026-01-16 04:05:00|2336|2334.5|2336|2334.5|2337.2|2334.5|2336|2333.2|0
1768536310000|2026-01-16 04:05:10|2336.1|2334.6|2337.2|2333.2|2337.2|2334.6|2336.1|2333.1|1
1768536320000|2026-01-16 04:05:20|2337.1|2333.1|2336.8|2332.8|2337.1|2333.1|2336.8|2332.8|1
1768536330000|2026-01-16 04:05:30|2337|2333|2337.1|2333.1|2337.1|2333.1|2337|2333|0
1768536340000|2026-01-16 04:05:40|2336.1|2334.6|2337.2|2333.2|2337.2|2334.6|2336.1|2333.2|1
1768536350000|2026-01-16 04:05:50|2336|2334.5|2336.2|2334.7|2337.2|2334.7|2336|2333.2|1
1768536360000|2026-01-16 04:06:00|2336|2334.5|2336.2|2334.7|2337.2|2334.8|2336|2333.2|2
1768536370000|2026-01-16 04:06:10|2336.1|2334.6|2336.2|2334.7|2337|2334.7|2336.1|2333|5
1768536380000|2026-01-16 04:06:20|2337.1|2333.1|2336.3|2334.8|2337.2|2334.8|2336.2|2333.1|3
1768536390000|2026-01-16 04:06:30|2336.2|2334.7|2337.2|2333.2|2337.2|2334.7|2336.2|2333.2|0
1768536410000|2026-01-16 04:06:50|2335.9|2334.4|2337|2333|2337|2334.4|2335.9|2333|0
1768536420000|2026-01-16 04:07:00|2336.7|2332.7|2336.3|2332.3|2336.8|2332.8|2336.3|2332.3|0
1768536430000|2026-01-16 04:07:10|2336.5|2332.5|2336.3|2332.3|2336.7|2332.7|2336.3|2332.3|0
1768536440000|2026-01-16 04:07:20|2336.4|2332.4|2336.1|2332.1|2336.4|2332.4|2336.1|2332.1|0
1768536450000|2026-01-16 04:07:30|2336.3|2332.3|2336.5|2332.5|2336.5|2332.5|2336.3|2332.3|0
1768536460000|2026-01-16 04:07:40|2336.6|2332.6|2337.1|2333.1|2337.1|2333.1|2336.6|2332.6|0
1768536470000|2026-01-16 04:07:50|2336.1|2334.6|2336.1|2334.6|2336.3|2334.8|2336.1|2334.6|1
1768536480000|2026-01-16 04:08:00|2336.2|2334.7|2336.1|2334.6|2337.1|2334.7|2336.1|2333.1|0
1768536490000|2026-01-16 04:08:10|2336.3|2334.8|2336.3|2334.8|2336.5|2335|2336.3|2334.8|2
1768536500000|2026-01-16 04:08:20|2336|2334.5|2336|2334.5|2336|2334.5|2336|2334.5|1
1768536510000|2026-01-16 04:08:30|2335.7|2334.2|2335.8|2334.3|2335.8|2334.3|2335.7|2334.2|0
1768536530000|2026-01-16 04:08:50|2336|2334.5|2341|2339.5|2341|2339.5|2336|2334.5|5
1768536540000|2026-01-16 04:09:00|2342.2|2338.2|2342.6|2338.6|2342.6|2339.9|2341.1|2338.1|2
1768536550000|2026-01-16 04:09:10|2342.2|2338.2|2340.6|2336.6|2342.5|2339.5|2339.3|2336.6|1
1768536560000|2026-01-16 04:09:20|2339.3|2337.8|2341.8|2337.8|2341.8|2337.8|2339.3|2336.6|2
1768536570000|2026-01-16 04:09:30|2341.5|2337.5|2341.2|2339.7|2341.5|2339.7|2340.8|2337.5|0
1768536580000|2026-01-16 04:09:40|2342.2|2338.2|2341.6|2337.6|2342.2|2339.5|2340.8|2337.4|4
1768536590000|2026-01-16 04:09:50|2341.8|2337.8|2341.6|2337.6|2341.8|2337.8|2341.1|2337.1|0
1768536600000|2026-01-16 04:10:00|2341.7|2337.7|2340.1|2338.6|2341.7|2338.7|2340|2337|2
1768536610000|2026-01-16 04:10:10|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|1
1768536620000|2026-01-16 04:10:20|2340.1|2338.6|2342.2|2338.2|2342.2|2338.6|2340.1|2338.1|2
1768536630000|2026-01-16 04:10:30|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342|2338|0
1768536640000|2026-01-16 04:10:40|2343.2|2339.2|2342.6|2338.6|2343.2|2339.2|2342.4|2338.4|0
1768536650000|2026-01-16 04:10:50|2342.5|2338.5|2341.3|2339.8|2342.7|2339.8|2341.3|2338.4|0
1768536660000|2026-01-16 04:11:00|2341.1|2339.6|2341.5|2337.5|2341.9|2339.8|2341.1|2337.5|1
1768536670000|2026-01-16 04:11:10|2341.3|2337.3|2341.5|2337.5|2341.5|2337.5|2341|2337|0
1768536700000|2026-01-16 04:11:40|2340.5|2339|2342.2|2338.2|2342.2|2339|2340.5|2337.5|2
1768536710000|2026-01-16 04:11:50|2342|2338|2342.1|2338.1|2342.1|2338.1|2341.9|2337.9|0
1768536720000|2026-01-16 04:12:00|2342|2338|2341.7|2337.7|2342|2338|2341.7|2337.7|0
1768536730000|2026-01-16 04:12:10|2341.5|2337.5|2341.1|2337.1|2341.6|2337.6|2341.1|2337.1|0
1768536740000|2026-01-16 04:12:20|2340.9|2336.9|2341|2337|2341.1|2337.1|2340.9|2336.9|0
1768536750000|2026-01-16 04:12:30|2340.9|2336.9|2340.4|2338.9|2340.9|2338.9|2340.3|2336.8|0
1768536760000|2026-01-16 04:12:40|2340.5|2339|2343.4|2339.4|2343.4|2339.4|2340.5|2339|1
1768536770000|2026-01-16 04:12:50|2342.3|2340.8|2342.4|2340.9|2343.4|2340.9|2342.3|2339.4|0
1768536810000|2026-01-16 04:13:30|2342.3|2340.8|2342.3|2340.8|2342.3|2340.8|2342.3|2340.8|0
1768536820000|2026-01-16 04:13:40|2342.4|2340.9|2343.7|2342.2|2343.7|2342.2|2342|2340.5|2
1768536830000|2026-01-16 04:13:50|2343.8|2342.3|2343.8|2342.3|2343.8|2342.3|2343.8|2342.3|0
1768536850000|2026-01-16 04:14:10|2343.9|2342.4|2342.1|2338.1|2344.1|2342.6|2342|2338|4
1768536870000|2026-01-16 04:14:30|2341.3|2339.8|2340.9|2336.9|2341.3|2339.8|2339.8|2336.9|3
1768536880000|2026-01-16 04:14:40|2339.9|2338.4|2339.9|2338.4|2339.9|2338.4|2339.9|2338.4|0
1768536890000|2026-01-16 04:14:50|2340|2338.5|2342.8|2338.8|2342.8|2340|2339.9|2338.4|1
1768536900000|2026-01-16 04:15:00|2343.3|2339.3|2343|2339|2343.3|2339.3|2343|2339|1
1768536910000|2026-01-16 04:15:10|2342.9|2338.9|2343.3|2339.3|2343.3|2340.9|2342.3|2338.9|1
1768536920000|2026-01-16 04:15:20|2343.2|2339.2|2343.4|2339.4|2343.4|2339.4|2343.2|2339.2|0
1768536930000|2026-01-16 04:15:30|2343.3|2339.3|2341.9|2340.4|2343.3|2340.4|2341.9|2339.3|2
1768536940000|2026-01-16 04:15:40|2342.9|2338.9|2342|2340.5|2342.9|2340.6|2342|2338.9|1
1768536960000|2026-01-16 04:16:00|2341.5|2340|2342.1|2340.6|2342.1|2340.6|2341.5|2340|4
1768536970000|2026-01-16 04:16:10|2342.8|2341.3|2344.5|2340.5|2344.5|2341.3|2342.8|2340.3|4
1768536980000|2026-01-16 04:16:20|2344.7|2343.2|2344.7|2343.2|2345.8|2343.4|2344.7|2340.9|3
1768536990000|2026-01-16 04:16:30|2344.9|2343.4|2346.2|2342.2|2346.2|2344.6|2344.9|2342.2|3
1768537000000|2026-01-16 04:16:40|2346.1|2342.1|2345.3|2343.8|2346.7|2344.1|2344.8|2342.1|5
1768537010000|2026-01-16 04:16:50|2345.4|2343.9|2345.3|2343.8|2345.4|2343.9|2345.3|2343.8|0
1768537020000|2026-01-16 04:17:00|2345.4|2343.9|2345.6|2341.6|2346.5|2343.9|2343.3|2341.6|34
1768537030000|2026-01-16 04:17:10|2344.4|2342.9|2344.4|2342.9|2345.6|2342.9|2344.4|2341.6|0
1768537040000|2026-01-16 04:17:20|2345.7|2341.7|2344.6|2343.1|2345.7|2343.1|2344.5|2341.7|0
1768537050000|2026-01-16 04:17:30|2344.4|2342.9|2344.3|2342.8|2344.4|2342.9|2344.2|2342.7|0
1768537060000|2026-01-16 04:17:40|2344.2|2342.7|2344.7|2340.7|2345.2|2342.7|2343.5|2340.7|0
1768537090000|2026-01-16 04:18:10|2343.5|2342|2343.5|2342|2343.6|2342.1|2343.5|2342|0
1768537110000|2026-01-16 04:18:30|2343.3|2341.8|2343.5|2342|2343.5|2342|2342.6|2341.1|6
1768537120000|2026-01-16 04:18:40|2343.2|2341.7|2343.5|2342|2343.5|2342|2343.2|2341.7|0
1768537140000|2026-01-16 04:19:00|2343.7|2342.2|2344.5|2340.5|2345.1|2342.3|2343.3|2340.5|1
1768537150000|2026-01-16 04:19:10|2343|2341.5|2342.9|2341.4|2343|2341.5|2342.9|2341.4|0
1768537160000|2026-01-16 04:19:20|2343.8|2339.8|2343.1|2341.6|2343.8|2341.6|2342.8|2339.8|0
1768537170000|2026-01-16 04:19:30|2343.5|2342|2346|2342|2346|2343|2343.5|2340.9|6
1768537180000|2026-01-16 04:19:40|2344.6|2343.1|2345.7|2341.7|2345.7|2343.1|2344.6|2341.7|0
1768537190000|2026-01-16 04:19:50|2345.8|2341.8|2347|2343|2347.2|2344.4|2344.8|2341.8|0
1768537200000|2026-01-16 04:20:00|2346.9|2342.9|2348.3|2344.3|2348.3|2344.7|2346|2342.9|2
1768537210000|2026-01-16 04:20:10|2348.2|2344.2|2348.1|2344.1|2348.2|2344.2|2347.9|2343.9|0
1768537220000|2026-01-16 04:20:20|2348|2344|2347.9|2343.9|2348|2345.1|2346.6|2343.9|0
1768537230000|2026-01-16 04:20:30|2346.5|2345|2346.4|2344.9|2346.5|2345|2346.4|2344.9|0
1768537250000|2026-01-16 04:20:50|2346.5|2345|2346.7|2345.2|2346.7|2345.2|2346.5|2345|1
1768537260000|2026-01-16 04:21:00|2346.6|2345.1|2346.6|2345.1|2346.6|2345.1|2346.5|2345|1
1768537270000|2026-01-16 04:21:10|2346.5|2345|2347.5|2343.5|2347.5|2345|2346.3|2343.5|2
1768537280000|2026-01-16 04:21:20|2347.4|2343.4|2345.8|2344.3|2347.4|2344.3|2345.6|2343.4|0
1768537290000|2026-01-16 04:21:30|2345.7|2344.2|2346.6|2345.1|2346.6|2345.1|2345.7|2344.2|2
1768537300000|2026-01-16 04:21:40|2347|2343|2346.9|2342.9|2347.4|2344.6|2346.1|2342.9|1
1768537310000|2026-01-16 04:21:50|2346.8|2342.8|2345.4|2343.9|2346.8|2344|2345.4|2342.8|0
1768537320000|2026-01-16 04:22:00|2345.5|2344|2347.3|2345.8|2348.6|2345.8|2345.5|2344|3
1768537330000|2026-01-16 04:22:10|2348.7|2344.7|2345.8|2344.3|2348.7|2345.3|2345.8|2344.3|1
1768537340000|2026-01-16 04:22:20|2345.6|2344.1|2345.5|2344|2345.6|2344.1|2345.5|2344|0
1768537350000|2026-01-16 04:22:30|2345.4|2343.9|2345.5|2344|2345.5|2344|2345.4|2343.9|0
1768537360000|2026-01-16 04:22:40|2345.3|2343.8|2346.1|2342.1|2346.2|2343.8|2345|2342|1
1768537370000|2026-01-16 04:22:50|2346|2342|2345|2343.5|2346|2343.5|2344.4|2341.8|4
1768537380000|2026-01-16 04:23:00|2345.5|2344|2346.4|2342.4|2346.5|2344|2345.3|2342.4|2
1768537390000|2026-01-16 04:23:10|2346.5|2342.5|2346|2342|2346.5|2343.9|2345.4|2341.9|1
1768537400000|2026-01-16 04:23:20|2345.5|2341.5|2345|2341|2346.2|2343.2|2344.7|2341|0
1768537410000|2026-01-16 04:23:30|2345.1|2341.1|2344.6|2340.6|2345.1|2342.3|2343.6|2340.4|0
1768537420000|2026-01-16 04:23:40|2344.2|2342.7|2345.5|2341.5|2345.6|2342.7|2343.4|2341.5|3
1768537430000|2026-01-16 04:23:50|2345.3|2341.3|2345.5|2341.5|2345.5|2341.5|2345.3|2341.3|0
1768537440000|2026-01-16 04:24:00|2345.4|2341.4|2345.5|2341.5|2345.5|2341.5|2345.4|2341.4|0
1768537450000|2026-01-16 04:24:10|2345.6|2341.6|2345.5|2341.5|2345.9|2341.9|2345.3|2341.3|2
1768537460000|2026-01-16 04:24:20|2345.4|2341.4|2346.5|2342.5|2346.5|2342.5|2345.2|2341.2|0
1768537470000|2026-01-16 04:24:30|2346.4|2342.4|2344.1|2342.6|2346.4|2343.3|2344|2342.4|0
1768537480000|2026-01-16 04:24:40|2344.2|2342.7|2345.2|2341.2|2345.2|2342.7|2344|2340.7|0
1768537500000|2026-01-16 04:25:00|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345|2341|0
1768537510000|2026-01-16 04:25:10|2344.8|2340.8|2344.6|2340.6|2344.8|2340.8|2344.6|2340.6|0
1768537520000|2026-01-16 04:25:20|2344.5|2340.5|2344.6|2340.6|2344.6|2340.6|2344.4|2340.4|0
1768537550000|2026-01-16 04:25:50|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.4|2340.4|0
1768537590000|2026-01-16 04:26:30|2343.8|2342.3|2344.5|2340.5|2344.5|2342.3|2343.8|2340.5|1
1768537600000|2026-01-16 04:26:40|2344.3|2340.3|2343.1|2341.6|2344.3|2341.6|2342.9|2339.9|1
1768537610000|2026-01-16 04:26:50|2343.4|2341.9|2344.1|2342.6|2344.1|2342.6|2343.4|2341.9|2
1768537620000|2026-01-16 04:27:00|2345.2|2341.2|2345.2|2341.2|2345.2|2342.6|2344|2341.2|1
1768537650000|2026-01-16 04:27:30|2345.1|2341.1|2344.7|2340.7|2345.1|2341.1|2344.7|2340.7|0
1768537660000|2026-01-16 04:27:40|2344.6|2340.6|2344.4|2340.4|2344.7|2340.7|2344.4|2340.4|0
1768537670000|2026-01-16 04:27:50|2344.3|2340.3|2344.3|2340.3|2344.4|2340.4|2344.3|2340.3|0
1768537700000|2026-01-16 04:28:20|2344.4|2340.4|2344.5|2340.5|2344.5|2340.5|2344.4|2340.4|0
1768537710000|2026-01-16 04:28:30|2344.4|2340.4|2345|2341|2345|2343|2344.4|2340.4|4
1768537720000|2026-01-16 04:28:40|2344.8|2340.8|2345|2341|2345|2341|2344.8|2340.8|0
1768537730000|2026-01-16 04:28:50|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|1
1768537750000|2026-01-16 04:29:10|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|0
1768537760000|2026-01-16 04:29:20|2343.8|2342.3|2344.6|2340.6|2344.7|2342.3|2343.6|2340.6|0
1768537770000|2026-01-16 04:29:30|2345|2341|2344.8|2340.8|2345|2341|2344.8|2340.8|0
1768537780000|2026-01-16 04:29:40|2345.1|2341.1|2345|2341|2345.1|2341.1|2345|2341|0
1768537800000|2026-01-16 04:30:00|2344.8|2340.8|2344.7|2340.7|2344.8|2340.8|2344.7|2340.7|0
1768537810000|2026-01-16 04:30:10|2344.4|2340.4|2342|2340.5|2344.6|2340.6|2341.4|2338.9|7
1768537820000|2026-01-16 04:30:20|2342.1|2340.6|2344.9|2340.9|2344.9|2340.9|2342.1|2340.6|1
1768537840000|2026-01-16 04:30:40|2345.2|2341.2|2343.9|2342.4|2345.2|2342.4|2343.7|2341.2|3
1768537850000|2026-01-16 04:30:50|2344|2342.5|2346.1|2342.1|2346.7|2343.8|2344|2342|2
1768537860000|2026-01-16 04:31:00|2346|2342|2345.7|2341.7|2346|2342|2345.7|2341.7|0
1768537870000|2026-01-16 04:31:10|2345.6|2341.6|2345.1|2341.1|2345.6|2341.6|2345.1|2341.1|0
1768537890000|2026-01-16 04:31:30|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2344.7|2340.7|0
1768537900000|2026-01-16 04:31:40|2344.6|2340.6|2344.9|2340.9|2344.9|2340.9|2344.6|2340.6|1
1768537910000|2026-01-16 04:31:50|2344.8|2340.8|2344.7|2340.7|2344.8|2340.8|2344.7|2340.7|0
1768537920000|2026-01-16 04:32:00|2344.8|2340.8|2344.9|2340.9|2344.9|2340.9|2344.8|2340.8|0
1768537930000|2026-01-16 04:32:10|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|2344.7|2340.7|0
1768537940000|2026-01-16 04:32:20|2344.5|2340.5|2346.3|2342.3|2346.3|2342.3|2343.6|2340.5|2
1768537950000|2026-01-16 04:32:30|2346.4|2342.4|2347.1|2343.1|2347.1|2343.1|2346.4|2342.4|0
1768537960000|2026-01-16 04:32:40|2345.4|2341.4|2345.7|2341.7|2345.7|2341.7|2345.4|2341.4|2
1768537970000|2026-01-16 04:32:50|2345.5|2341.5|2345.2|2341.2|2345.5|2341.5|2345.2|2341.2|0
1768537980000|2026-01-16 04:33:00|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|0
1768537990000|2026-01-16 04:33:10|2343.9|2339.9|2344.6|2340.6|2344.6|2340.6|2343.9|2339.9|1
1768538000000|2026-01-16 04:33:20|2345.4|2341.4|2344.6|2340.6|2345.4|2341.4|2344.6|2340.6|0
1768538020000|2026-01-16 04:33:40|2344.5|2340.5|2344.2|2340.2|2344.5|2340.5|2344.2|2340.2|0
1768538040000|2026-01-16 04:34:00|2344.1|2340.1|2343.9|2339.9|2344.1|2341|2342.5|2339.3|0
1768538060000|2026-01-16 04:34:20|2344|2340|2344|2340|2344|2340|2344|2340|0
1768538070000|2026-01-16 04:34:30|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|0
1768538090000|2026-01-16 04:34:50|2343.3|2339.3|2342.7|2341.2|2343.3|2341.2|2342.7|2339.3|0
1768538120000|2026-01-16 04:35:20|2342.6|2341.1|2341.5|2340|2342.6|2341.1|2341.5|2340|1
1768538130000|2026-01-16 04:35:30|2341.3|2339.8|2341.4|2339.9|2341.5|2340|2341.3|2339.8|0
1768538140000|2026-01-16 04:35:40|2341.3|2339.8|2341.3|2337.3|2341.4|2339.8|2341.2|2337.2|2
1768538150000|2026-01-16 04:35:50|2341.5|2337.5|2342.7|2338.7|2343.2|2339.2|2341.5|2337.5|1
1768538160000|2026-01-16 04:36:00|2342.6|2338.6|2342.5|2338.5|2342.6|2338.6|2342.3|2338.3|1
1768538170000|2026-01-16 04:36:10|2342.4|2338.4|2342.5|2338.5|2342.6|2338.6|2342.4|2338.4|0
1768538180000|2026-01-16 04:36:20|2342.4|2338.4|2342.9|2338.9|2342.9|2338.9|2342.4|2338.4|0
1768538210000|2026-01-16 04:36:50|2343.7|2339.7|2344.2|2340.2|2344.2|2340.2|2343.4|2339.4|0
1768538220000|2026-01-16 04:37:00|2344.3|2340.3|2344.4|2340.4|2344.4|2340.4|2344.3|2340.3|0
1768538230000|2026-01-16 04:37:10|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|0
1768538240000|2026-01-16 04:37:20|2344.2|2340.2|2344.1|2340.1|2344.2|2340.2|2344.1|2340.1|0
1768538250000|2026-01-16 04:37:30|2344.2|2340.2|2342.9|2341.4|2344.2|2341.6|2342.9|2340.2|1
1768538260000|2026-01-16 04:37:40|2344.2|2340.2|2344.2|2340.2|2344.2|2341.4|2342.9|2340.2|0
1768538290000|2026-01-16 04:38:10|2343|2341.5|2343|2341.5|2343|2341.5|2343|2341.5|0
1768538300000|2026-01-16 04:38:20|2344.2|2340.2|2343|2341.5|2344.2|2341.5|2343|2340.2|0
1768538320000|2026-01-16 04:38:40|2343.2|2341.7|2343|2341.5|2344.2|2341.7|2343|2340.2|0
1768538370000|2026-01-16 04:39:30|2342.6|2341.1|2344.3|2342.8|2345.3|2342.8|2342.6|2341.1|8
1768538380000|2026-01-16 04:39:40|2344.2|2342.7|2345.2|2341.2|2345.3|2342.7|2344|2341.2|0
1768538390000|2026-01-16 04:39:50|2344.9|2340.9|2345|2341|2345.2|2341.2|2344.7|2340.7|1
1768538400000|2026-01-16 04:40:00|2344.8|2340.8|2345|2341|2345|2341|2344.8|2340.8|0
1768538410000|2026-01-16 04:40:10|2346.8|2345.3|2346.6|2345.1|2347.9|2345.3|2346.6|2343.8|5
1768538420000|2026-01-16 04:40:20|2346.5|2345|2348.1|2344.1|2348.1|2345.1|2346.5|2344|4
1768538430000|2026-01-16 04:40:30|2347.5|2346|2347.1|2345.6|2348.1|2346|2347.1|2344.1|2
1768538440000|2026-01-16 04:40:40|2348.2|2344.2|2348.1|2344.1|2348.2|2344.2|2348.1|2344.1|0
1768538450000|2026-01-16 04:40:50|2348|2344|2347.1|2343.1|2348|2344.3|2345.8|2343.1|1
1768538460000|2026-01-16 04:41:00|2347.4|2343.4|2346.5|2342.5|2347.5|2343.5|2346.5|2342.5|1
1768538470000|2026-01-16 04:41:10|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|1
1768538480000|2026-01-16 04:41:20|2345.1|2343.6|2345.1|2343.6|2345.1|2343.6|2345.1|2343.6|0
1768538490000|2026-01-16 04:41:30|2345|2343.5|2345|2343.5|2345|2343.5|2345|2343.5|0
1768538500000|2026-01-16 04:41:40|2346.1|2342.1|2345|2343.5|2346.2|2343.5|2345|2342.1|0
1768538510000|2026-01-16 04:41:50|2346.1|2342.1|2346.2|2342.2|2346.2|2342.2|2346.1|2342.1|0
1768538520000|2026-01-16 04:42:00|2345|2343.5|2345.9|2341.9|2346.2|2343.5|2345|2341.9|0
1768538530000|2026-01-16 04:42:10|2344.8|2343.3|2345.3|2341.3|2345.3|2343.3|2344.3|2341.3|0
1768538540000|2026-01-16 04:42:20|2344|2342.5|2343.9|2342.4|2344|2342.5|2343.9|2342.4|0
1768538550000|2026-01-16 04:42:30|2343.8|2342.3|2343.7|2342.2|2343.8|2342.3|2343.4|2341.9|1
1768538560000|2026-01-16 04:42:40|2343.6|2342.1|2343.5|2342|2344.6|2342.2|2343.5|2340.6|0
1768538570000|2026-01-16 04:42:50|2343.6|2342.1|2343.7|2342.2|2343.7|2342.2|2343.6|2342.1|0
1768538580000|2026-01-16 04:43:00|2343.9|2342.4|2345.4|2341.4|2345.5|2342.7|2343.9|2341.3|1
1768538590000|2026-01-16 04:43:10|2344|2342.5|2344.8|2340.8|2345|2342.5|2343.9|2340.8|0
1768538600000|2026-01-16 04:43:20|2345|2341|2345|2341|2345|2341|2345|2341|1
1768538610000|2026-01-16 04:43:30|2343.8|2342.3|2345.5|2341.5|2345.5|2342.4|2343.8|2341.5|2
1768538620000|2026-01-16 04:43:40|2344|2342.5|2344.9|2340.9|2344.9|2342.5|2344|2340.9|0
1768538640000|2026-01-16 04:44:00|2345|2341|2344.5|2340.5|2345|2341|2344.5|2340.5|0
1768538650000|2026-01-16 04:44:10|2344.6|2340.6|2345.1|2341.1|2345.1|2341.1|2344.6|2340.6|0
1768538660000|2026-01-16 04:44:20|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|1
1768538670000|2026-01-16 04:44:30|2344.8|2340.8|2344.7|2340.7|2344.9|2340.9|2344.7|2340.7|0
1768538680000|2026-01-16 04:44:40|2344.6|2340.6|2344.2|2340.2|2344.6|2340.6|2344.2|2340.2|0
1768538690000|2026-01-16 04:44:50|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|0
1768538710000|2026-01-16 04:45:10|2344.2|2340.2|2343|2341.5|2344.2|2341.5|2343|2340.2|0
1768538720000|2026-01-16 04:45:20|2345.1|2341.1|2344.2|2340.2|2345.1|2341.1|2344|2340|4
1768538740000|2026-01-16 04:45:40|2344.3|2340.3|2343.4|2341.9|2344.5|2341.9|2343.3|2340.3|0
1768538750000|2026-01-16 04:45:50|2343.6|2342.1|2344|2342.5|2344|2342.5|2343.6|2342.1|1
1768538760000|2026-01-16 04:46:00|2344.1|2342.6|2346.1|2342.1|2346.4|2342.6|2344.1|2341.9|2
1768538770000|2026-01-16 04:46:10|2346|2342|2345.8|2341.8|2346|2343|2344.5|2341.8|0
1768538780000|2026-01-16 04:46:20|2346|2342|2346.3|2342.3|2346.3|2342.3|2346|2342|1
1768538790000|2026-01-16 04:46:30|||||||||1
1768538800000|2026-01-16 04:46:40|2346|2342|2346|2342|2346|2342|2346|2342|0
1768538810000|2026-01-16 04:46:50|2344.5|2343|2346.2|2342.2|2346.2|2343.1|2344.5|2341.9|0
1768538850000|2026-01-16 04:47:30|2344.4|2342.9|2346.6|2342.6|2346.6|2342.9|2344.4|2342.4|1
1768538860000|2026-01-16 04:47:40|2346.7|2342.7|2347.8|2343.8|2347.8|2343.8|2346.7|2342.7|0
1768538870000|2026-01-16 04:47:50|2347.6|2343.6|2347.5|2343.5|2347.6|2343.6|2347.5|2343.5|0
1768538880000|2026-01-16 04:48:00|2346.1|2344.6|2346.9|2342.9|2346.9|2344.6|2346.1|2342.9|1
1768538890000|2026-01-16 04:48:10|2347|2343|2345.5|2344|2347.1|2344|2345.5|2343|0
1768538910000|2026-01-16 04:48:30|2346|2342|2345.4|2341.4|2346|2342|2345.2|2341.2|1
1768538920000|2026-01-16 04:48:40|2345.5|2341.5|2345.6|2341.6|2345.6|2341.6|2345.5|2341.5|0
1768538930000|2026-01-16 04:48:50|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|2
1768538960000|2026-01-16 04:49:20|2346.6|2342.6|2347.1|2343.1|2347.1|2343.1|2346.6|2342.6|0
1768538970000|2026-01-16 04:49:30|2347|2343|2347.3|2343.3|2347.3|2344.4|2345.9|2343|0
1768538980000|2026-01-16 04:49:40|2346.2|2344.7|2347.2|2343.2|2347.2|2344.8|2346.2|2343.2|2
1768539020000|2026-01-16 04:50:20|2348|2344|2346.4|2342.4|2348|2344|2346.4|2342.4|1
1768539040000|2026-01-16 04:50:40|2346.5|2342.5|2346.4|2342.4|2346.6|2342.6|2346.4|2342.4|0
1768539060000|2026-01-16 04:51:00|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|0
1768539070000|2026-01-16 04:51:10|2346.8|2342.8|2347|2343|2347|2343|2346.7|2342.7|0
1768539080000|2026-01-16 04:51:20|2346.9|2342.9|2347.4|2343.4|2347.4|2343.4|2346.9|2342.9|1
1768539090000|2026-01-16 04:51:30|2347.5|2343.5|2347.6|2343.6|2347.6|2343.6|2347.5|2343.5|0
1768539100000|2026-01-16 04:51:40|2347.2|2343.2|2347.1|2343.1|2347.2|2343.2|2347.1|2343.1|0
1768539120000|2026-01-16 04:52:00|2347|2343|2347.2|2343.2|2347.2|2343.2|2346.7|2342.7|0
1768539150000|2026-01-16 04:52:30|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|0
1768539160000|2026-01-16 04:52:40|2345.6|2344.1|2346.5|2342.5|2346.6|2344.1|2345.6|2342.3|0
1768539170000|2026-01-16 04:52:50|2346.4|2342.4|2346|2342|2346.4|2342.4|2346|2342|0
1768539190000|2026-01-16 04:53:10|2345.9|2341.9|2345.8|2341.8|2345.9|2341.9|2345.8|2341.8|0
1768539200000|2026-01-16 04:53:20|2346|2342|2346|2342|2346|2342|2346|2342|0
1768539210000|2026-01-16 04:53:30|2346.3|2342.3|2345.3|2343.8|2346.3|2343.8|2345.1|2342.1|1
1768539220000|2026-01-16 04:53:40|2345|2343.5|2345.1|2343.6|2346.3|2343.7|2345|2342.3|1
1768539230000|2026-01-16 04:53:50|2345.2|2343.7|2345.2|2343.7|2345.2|2343.7|2345.1|2343.6|0
1768539240000|2026-01-16 04:54:00|2345.4|2343.9|2345.8|2344.3|2345.8|2344.3|2345.4|2343.9|2
1768539250000|2026-01-16 04:54:10|2345.9|2344.4|2345.8|2344.3|2345.9|2344.4|2345.8|2344.3|0
1768539260000|2026-01-16 04:54:20|2345.9|2344.4|2348.4|2344.4|2348.4|2344.4|2345.9|2344.4|2
1768539270000|2026-01-16 04:54:30|2347.5|2346|2348.5|2344.5|2348.5|2346|2347.5|2344.4|0
1768539280000|2026-01-16 04:54:40|2348.4|2344.4|2346.7|2345.2|2348.4|2345.2|2346.7|2344.4|0
1768539290000|2026-01-16 04:54:50|2346.8|2345.3|2346.8|2345.3|2346.8|2345.3|2346.8|2345.3|0
1768539300000|2026-01-16 04:55:00|2348.8|2344.8|2348.8|2344.8|2348.9|2344.9|2348.8|2344.8|1
1768539310000|2026-01-16 04:55:10|2348.9|2344.9|2347.6|2343.6|2348.9|2344.9|2347.6|2343.6|2
1768539320000|2026-01-16 04:55:20|2347.9|2343.9|2348|2344|2348.2|2344.2|2347.9|2343.9|1
1768539330000|2026-01-16 04:55:30|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|0
1768539340000|2026-01-16 04:55:40|2347.7|2343.7|2347.6|2343.6|2347.7|2343.7|2347.6|2343.6|0
1768539350000|2026-01-16 04:55:50|2346.2|2344.7|2347.6|2343.6|2347.6|2344.7|2346.2|2343.6|0
1768539370000|2026-01-16 04:56:10|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|1
1768539380000|2026-01-16 04:56:20|2346.6|2342.6|2346.8|2342.8|2346.9|2342.9|2346.6|2342.6|0
1768539400000|2026-01-16 04:56:40|2346.9|2342.9|2347.6|2343.6|2347.6|2344.5|2345.7|2342.9|1
1768539410000|2026-01-16 04:56:50|2347.2|2343.2|2347.5|2343.5|2347.5|2343.5|2347.2|2343.2|0
1768539420000|2026-01-16 04:57:00|2346.5|2345|2347.9|2346.4|2348.7|2346.7|2346.5|2344.7|7
1768539430000|2026-01-16 04:57:10|||||||||2
1768539440000|2026-01-16 04:57:20|2348.7|2344.7|2348.7|2344.7|2348.9|2344.9|2348.7|2344.7|0
1768539450000|2026-01-16 04:57:30|2348.5|2344.5|2348.6|2344.6|2348.6|2344.6|2347.8|2343.8|0
1768539470000|2026-01-16 04:57:50|2348.7|2344.7|2348.9|2344.9|2348.9|2344.9|2348.7|2344.7|1
1768539480000|2026-01-16 04:58:00|2348.8|2344.8|2348.9|2344.9|2348.9|2344.9|2348.8|2344.8|0
1768539490000|2026-01-16 04:58:10|2347.9|2346.4|2348.8|2344.8|2348.9|2346.4|2347.7|2344.8|0
1768539520000|2026-01-16 04:58:40|2348.3|2346.8|2348.8|2344.8|2348.9|2346.8|2347.7|2344.8|1
1768539530000|2026-01-16 04:58:50|2347.6|2346.1|2347.7|2346.2|2348.9|2346.2|2347.6|2344.9|0
1768539540000|2026-01-16 04:59:00|2348.9|2344.9|2348.9|2344.9|2348.9|2344.9|2348.8|2344.8|0
1768539550000|2026-01-16 04:59:10|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|0
1768539560000|2026-01-16 04:59:20|2348.1|2346.6|2348.9|2344.9|2348.9|2346.6|2347.7|2344.9|1
1768539570000|2026-01-16 04:59:30|2348.7|2347.2|2348.6|2347.1|2348.7|2347.2|2348.6|2347.1|6
1768539580000|2026-01-16 04:59:40|2348.7|2347.2|2348.7|2347.2|2348.7|2347.2|2348.7|2347.2|0
1768539590000|2026-01-16 04:59:50|2348.6|2347.1|2348.5|2347|2349.8|2347.1|2348.5|2345.5|0
1768539600000|2026-01-16 05:00:00|2348.6|2347.1|2348.6|2347.1|2348.6|2347.1|2348.6|2347.1|0
1768539610000|2026-01-16 05:00:10|2348.5|2347|2348.5|2347|2348.5|2347|2348.5|2347|0
1768539620000|2026-01-16 05:00:20|2348.9|2347.4|2348.9|2344.9|2348.9|2347.4|2348.5|2344.9|3
1768539630000|2026-01-16 05:00:30|||||||||1
1768539640000|2026-01-16 05:00:40|2347.9|2346.4|2348.9|2344.9|2348.9|2346.4|2347.6|2344.9|0
1768539650000|2026-01-16 05:00:50|2347.6|2346.1|2348.8|2344.8|2348.8|2346.1|2347.6|2344.8|0
1768539660000|2026-01-16 05:01:00|2347.6|2346.1|2349.6|2345.6|2349.6|2346.4|2347.6|2345.6|1
1768539670000|2026-01-16 05:01:10|2349.3|2345.3|2349|2345|2349.4|2345.4|2349|2345|0
1768539680000|2026-01-16 05:01:20|2347.5|2346|2347.5|2346|2347.5|2346|2347.5|2346|0
1768539690000|2026-01-16 05:01:30|2347.6|2346.1|2347.7|2346.2|2347.7|2346.2|2347.6|2346.1|0
1768539710000|2026-01-16 05:01:50|2347.5|2346|2347.5|2346|2347.5|2346|2347.5|2346|1
1768539720000|2026-01-16 05:02:00|2347.2|2345.7|2348|2344|2348|2345.7|2347.2|2344|2
1768539730000|2026-01-16 05:02:10|2347.8|2343.8|2347.7|2343.7|2347.8|2343.8|2347.6|2343.6|0
1768539740000|2026-01-16 05:02:20|2347.6|2343.6|2349.5|2345.5|2349.7|2345.7|2346.6|2343.6|2
1768539750000|2026-01-16 05:02:30|2349.3|2345.3|2349|2345|2349.5|2345.5|2349|2345|0
1768539760000|2026-01-16 05:02:40|2348.7|2344.7|2349|2345|2349.2|2345.2|2348.5|2344.5|1
1768539770000|2026-01-16 05:02:50|2348.8|2344.8|2349|2345|2349|2345|2348.7|2344.7|0
1768539780000|2026-01-16 05:03:00|2348.9|2344.9|2348.6|2344.6|2348.9|2344.9|2348.6|2344.6|0
1768539790000|2026-01-16 05:03:10|2348.7|2344.7|2348.7|2344.7|2348.9|2344.9|2348.7|2344.7|0
1768539810000|2026-01-16 05:03:30|2348.8|2344.8|2348.7|2344.7|2348.8|2344.8|2348.7|2344.7|0
1768539820000|2026-01-16 05:03:40|2348.6|2344.6|2347.5|2346|2348.7|2346|2347.5|2344.6|0
1768539830000|2026-01-16 05:03:50|2347.3|2345.8|2347.8|2346.3|2347.8|2346.3|2347.3|2345.8|1
1768539860000|2026-01-16 05:04:20|2347.7|2346.2|2346.5|2345|2347.7|2346.2|2346.4|2344.9|4
1768539870000|2026-01-16 05:04:30|2345.6|2344.1|2345.8|2344.3|2347.2|2344.6|2345.6|2343.1|1
1768539880000|2026-01-16 05:04:40|2345.7|2344.2|2346.8|2345.3|2347.2|2345.7|2345.6|2344.1|2
1768539890000|2026-01-16 05:04:50|2348.3|2344.3|2347.1|2345.6|2348.3|2345.6|2347.1|2344.2|0
1768539900000|2026-01-16 05:05:00|2347|2345.5|2346.5|2345|2348|2345.6|2346.4|2344|2
1768539910000|2026-01-16 05:05:10|2343.3|2341.8|2344.8|2340.8|2344.8|2342|2343|2340.4|5
1768539920000|2026-01-16 05:05:20|2344.9|2340.9|2344.9|2340.9|2345|2341|2344.9|2340.9|0
1768539930000|2026-01-16 05:05:30|2345|2341|2343.9|2342.4|2345.1|2342.4|2343.9|2341|0
1768539940000|2026-01-16 05:05:40|2345.7|2341.7|2345.9|2341.9|2345.9|2341.9|2345.5|2341.5|0
1768539950000|2026-01-16 05:05:50|2346|2342|2346.1|2342.1|2346.1|2342.1|2345.9|2341.9|1
1768539960000|2026-01-16 05:06:00|2346|2342|2345.7|2341.7|2346|2342|2345.7|2341.7|0
1768539970000|2026-01-16 05:06:10|2344.4|2342.9|2344.4|2342.9|2344.4|2342.9|2344.4|2342.9|0
1768539990000|2026-01-16 05:06:30|2344.2|2342.7|2344.6|2340.6|2345|2342.7|2344.2|2340.6|2
1768540000000|2026-01-16 05:06:40|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|0
1768540010000|2026-01-16 05:06:50|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|0
1768540020000|2026-01-16 05:07:00|2344.7|2340.7|2344.9|2340.9|2344.9|2340.9|2344.7|2340.7|1
1768540060000|2026-01-16 05:07:40|2345|2341|2345|2341|2345|2341|2344.9|2340.9|0
1768540090000|2026-01-16 05:08:10|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|0
1768540130000|2026-01-16 05:08:50|2344.8|2340.8|2345.4|2341.4|2345.4|2341.4|2344.8|2340.8|3
1768540140000|2026-01-16 05:09:00|2345.6|2341.6|2345.4|2341.4|2345.6|2341.6|2344.5|2340.5|0
1768540150000|2026-01-16 05:09:10|2345.6|2341.6|2344.5|2340.5|2345.6|2341.6|2344.5|2340.5|0
1768540160000|2026-01-16 05:09:20|2342.5|2341|2343.2|2339.2|2343.2|2341|2342.5|2339.1|0
1768540170000|2026-01-16 05:09:30|2341.4|2339.9|2343.2|2339.2|2343.2|2339.9|2341.4|2339.2|5
1768540180000|2026-01-16 05:09:40|2342.1|2340.6|2344.1|2340.1|2344.4|2340.6|2342.1|2340.1|1
1768540190000|2026-01-16 05:09:50|2344|2340|2343.6|2339.6|2344|2340|2343.4|2339.4|0
1768540200000|2026-01-16 05:10:00|2343.7|2339.7|2343.2|2339.2|2343.7|2340.3|2341.7|2339.2|4
1768540210000|2026-01-16 05:10:10|2343.3|2339.3|2343.4|2339.4|2343.8|2339.8|2343.1|2339.1|5
1768540220000|2026-01-16 05:10:20|2344|2340|2344.5|2340.5|2344.5|2340.5|2343.8|2339.8|2
1768540230000|2026-01-16 05:10:30|2344.4|2340.4|2344.6|2340.6|2344.6|2340.6|2344.4|2340.4|0
1768540240000|2026-01-16 05:10:40|2345.2|2341.2|2345.1|2341.1|2345.2|2341.2|2345|2341|0
1768540250000|2026-01-16 05:10:50|2345|2341|2343.5|2339.5|2345|2341|2343.5|2339.5|2
1768540260000|2026-01-16 05:11:00|2343.8|2339.8|2343.7|2339.7|2343.8|2339.8|2343.6|2339.6|0
1768540270000|2026-01-16 05:11:10|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|0
1768540280000|2026-01-16 05:11:20|2343.7|2339.7|2343.4|2339.4|2343.7|2339.7|2343.4|2339.4|0
1768540290000|2026-01-16 05:11:30|2343.2|2339.2|2343.1|2339.1|2343.3|2339.3|2343.1|2339.1|0
1768540300000|2026-01-16 05:11:40|2341.8|2340.3|2342.2|2338.2|2342.2|2340.3|2341.6|2338.2|3
1768540310000|2026-01-16 05:11:50|2342.1|2338.1|2340.5|2336.5|2342.1|2338.1|2340.4|2336.4|2
1768540320000|2026-01-16 05:12:00|2340.4|2336.4|2340.1|2336.1|2340.4|2336.4|2340.1|2336.1|1
1768540330000|2026-01-16 05:12:10|2339.8|2335.8|2338.6|2334.6|2339.8|2336.4|2337.9|2334.2|2
1768540340000|2026-01-16 05:12:20|2338.5|2334.5|2338.8|2334.8|2338.8|2334.8|2338.4|2334.4|2
1768540350000|2026-01-16 05:12:30|2339.8|2335.8|2339.2|2337.7|2340|2337.8|2339.2|2335.8|2
1768540360000|2026-01-16 05:12:40|2339.6|2335.6|2339.7|2335.7|2340.4|2336.4|2339.6|2335.6|8
1768540370000|2026-01-16 05:12:50|2339.6|2335.6|2339.3|2335.3|2339.6|2335.6|2339.1|2335.1|0
1768540380000|2026-01-16 05:13:00|2339.4|2335.4|2339.3|2335.3|2339.7|2335.7|2339.3|2335.3|0
1768540390000|2026-01-16 05:13:10|2339.2|2335.2|2339|2335|2339.2|2335.2|2339|2335|0
1768540400000|2026-01-16 05:13:20|2338.9|2334.9|2338.7|2334.7|2338.9|2334.9|2338.5|2334.5|0
1768540410000|2026-01-16 05:13:30|2338.8|2334.8|2338.6|2334.6|2338.8|2335.6|2337.1|2334.3|2
1768540430000|2026-01-16 05:13:50|2337.1|2335.6|2337|2335.5|2338.5|2335.6|2336.9|2334.3|0
1768540440000|2026-01-16 05:14:00|2336.9|2335.4|2337|2335.5|2337|2335.5|2336.9|2335.4|0
1768540460000|2026-01-16 05:14:20|2338.9|2334.9|2339.7|2335.7|2339.7|2335.7|2338.7|2334.7|7
1768540470000|2026-01-16 05:14:30|2339.9|2335.9|2339.7|2335.7|2339.9|2335.9|2339.7|2335.7|0
1768540480000|2026-01-16 05:14:40|2339.9|2335.9|2339.8|2335.8|2339.9|2335.9|2339.8|2335.8|0
1768540490000|2026-01-16 05:14:50|2339.7|2338.2|2340.5|2336.5|2340.6|2338.2|2339.7|2336.3|2
1768540500000|2026-01-16 05:15:00|2340.3|2336.3|2340|2336|2340.4|2336.4|2340|2336|0
1768540510000|2026-01-16 05:15:10|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|1
1768540520000|2026-01-16 05:15:20|2338.5|2334.5|2339.9|2335.9|2339.9|2335.9|2338.4|2334.4|5
1768540530000|2026-01-16 05:15:30|2339.8|2335.8|2339.7|2335.7|2339.8|2335.8|2339.7|2335.7|0
1768540540000|2026-01-16 05:15:40|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|0
1768540550000|2026-01-16 05:15:50|2339.9|2335.9|2340|2336|2340|2336|2339.9|2335.9|0
1768540560000|2026-01-16 05:16:00|2339.9|2335.9|2336.1|2332.1|2339.9|2335.9|2335.5|2332.1|5
1768540570000|2026-01-16 05:16:10|2335.9|2331.9|2335.9|2331.9|2335.9|2331.9|2335.6|2331.6|3
1768540590000|2026-01-16 05:16:30|2336|2332|2336.3|2332.3|2336.3|2332.3|2336|2332|1
1768540610000|2026-01-16 05:16:50|2335.1|2333.6|2337.8|2333.8|2337.8|2333.8|2335.1|2332.2|1
1768540620000|2026-01-16 05:17:00|2338|2334|2339.2|2335.2|2340.6|2336.6|2338|2334|12
1768540630000|2026-01-16 05:17:10|2339.3|2335.3|2339.1|2335.1|2340.3|2336.9|2338.4|2335|3
1768540650000|2026-01-16 05:17:30|2338.9|2334.9|2337.5|2336|2338.9|2336|2337.5|2334.9|0
1768540680000|2026-01-16 05:18:00|2338.1|2334.1|2338.1|2334.1|2338.4|2334.8|2336.2|2334.1|3
1768540690000|2026-01-16 05:18:10|2337.1|2335.6|2337.9|2333.9|2337.9|2335.6|2337|2333.9|0
1768540700000|2026-01-16 05:18:20|2336.9|2335.4|2338.1|2336.6|2339.1|2336.6|2336.9|2335.1|2
1768540720000|2026-01-16 05:18:40|2339.8|2335.8|2339.3|2335.3|2339.8|2335.8|2339.1|2335.1|0
1768540730000|2026-01-16 05:18:50|2339.1|2335.1|2338.6|2334.6|2339.3|2335.3|2338.1|2334.1|3
1768540740000|2026-01-16 05:19:00|2338.8|2334.8|2338.9|2334.9|2339.2|2335.2|2338.8|2334.8|0
1768540750000|2026-01-16 05:19:10|2339.2|2335.2|2339.3|2335.3|2339.3|2335.3|2339.2|2335.2|2
1768540760000|2026-01-16 05:19:20|2339.1|2337.6|2340.1|2336.1|2340.1|2337.6|2339.1|2336.1|1
1768540770000|2026-01-16 05:19:30|2340|2336|2340.1|2336.1|2340.1|2336.1|2340|2336|0
1768540780000|2026-01-16 05:19:40|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2
1768540800000|2026-01-16 05:20:00|2338.9|2334.9|2339.8|2335.8|2339.8|2335.8|2338.9|2334.9|1
1768540810000|2026-01-16 05:20:10|2339.6|2335.6|2339.1|2335.1|2339.6|2335.6|2339.1|2335.1|1
1768540820000|2026-01-16 05:20:20|2339.2|2335.2|2339.5|2335.5|2339.5|2335.5|2339.2|2335.2|1
1768540830000|2026-01-16 05:20:30|2339.7|2335.7|2339.6|2335.6|2339.8|2335.8|2339.6|2335.6|0
1768540850000|2026-01-16 05:20:50|||||||||1
1768540860000|2026-01-16 05:21:00|2340.6|2336.6|2343.2|2339.2|2343.4|2339.4|2340.6|2336.6|3
1768540870000|2026-01-16 05:21:10|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|0
1768540880000|2026-01-16 05:21:20|2341.5|2340|2341.2|2337.2|2342|2340|2340.1|2337.1|2
1768540890000|2026-01-16 05:21:30|2341.1|2337.1|2340.5|2336.5|2341.1|2337.1|2340.5|2336.5|0
1768540900000|2026-01-16 05:21:40|2340.6|2336.6|2339.6|2338.1|2340.6|2338.1|2339.6|2336.6|0
1768540910000|2026-01-16 05:21:50|2339.7|2338.2|2342.1|2338.1|2342.1|2338.2|2339.7|2337.7|5
1768540920000|2026-01-16 05:22:00|2341.9|2337.9|2341.9|2337.9|2342|2338|2341.9|2337.9|0
1768540930000|2026-01-16 05:22:10|2342|2338|2341.9|2337.9|2342|2338|2341.9|2337.9|0
1768540940000|2026-01-16 05:22:20|2341.8|2337.8|2341.7|2337.7|2341.8|2337.8|2341.7|2337.7|0
1768540950000|2026-01-16 05:22:30|2340.4|2338.9|2340.3|2338.8|2340.4|2338.9|2340.3|2338.8|0
1768540960000|2026-01-16 05:22:40|2341|2337|2340.7|2336.7|2341|2337|2340.7|2336.7|1
1768540970000|2026-01-16 05:22:50|2342.1|2338.1|2342.4|2338.4|2342.4|2338.4|2342.1|2338.1|4
1768540980000|2026-01-16 05:23:00|2342.5|2338.5|2342.6|2338.6|2342.6|2338.6|2342.5|2338.5|0
1768540990000|2026-01-16 05:23:10|2342.7|2338.7|2342.7|2338.7|2342.9|2338.9|2342.6|2338.6|0
1768541000000|2026-01-16 05:23:20|2342.6|2338.6|2342.6|2338.6|2342.7|2338.7|2342.4|2338.4|0
1768541010000|2026-01-16 05:23:30|2342.7|2338.7|2341.8|2340.3|2342.7|2340.3|2341.8|2338.7|0
1768541020000|2026-01-16 05:23:40|2341.7|2340.2|2341.7|2340.2|2341.7|2340.2|2341.7|2340.2|0
1768541080000|2026-01-16 05:24:40|2342.1|2340.6|2341.5|2340|2342.1|2340.6|2341.5|2340|1
1768541090000|2026-01-16 05:24:50|2341.6|2340.1|2342.8|2338.8|2343.1|2340.1|2341.5|2338.7|2
1768541100000|2026-01-16 05:25:00|2343.4|2339.4|2343.2|2339.2|2343.4|2339.4|2343.2|2339.2|1
1768541120000|2026-01-16 05:25:20|2342.9|2338.9|2342.3|2338.3|2342.9|2338.9|2342.2|2338.2|0
1768541130000|2026-01-16 05:25:30|2342.5|2338.5|2342.6|2338.6|2342.6|2338.6|2342.5|2338.5|0
1768541140000|2026-01-16 05:25:40|2342.5|2338.5|2342.4|2338.4|2342.5|2338.5|2342.4|2338.4|0
1768541160000|2026-01-16 05:26:00|2342.6|2338.6|2342.7|2338.7|2342.7|2338.7|2342.6|2338.6|0
1768541170000|2026-01-16 05:26:10|2341.6|2340.1|2342.7|2338.7|2342.7|2340.2|2341.6|2338.7|0
1768541180000|2026-01-16 05:26:20|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|0
1768541190000|2026-01-16 05:26:30|2342.7|2338.7|2343.5|2339.5|2343.6|2340.2|2341.5|2338.7|1
1768541200000|2026-01-16 05:26:40|2343.4|2339.4|2343.2|2339.2|2343.4|2339.4|2342.8|2338.8|0
1768541210000|2026-01-16 05:26:50|2342.3|2340.8|2342.3|2340.8|2342.3|2340.8|2342.3|2340.8|0
1768541220000|2026-01-16 05:27:00|2342.4|2340.9|2342.4|2340.9|2342.5|2341|2342.4|2340.9|0
1768541230000|2026-01-16 05:27:10|2342.6|2338.6|2343.3|2339.3|2343.4|2339.4|2342.6|2338.6|1
1768541240000|2026-01-16 05:27:20|2343.2|2339.2|2343.1|2339.1|2343.3|2339.3|2343.1|2339.1|0
1768541250000|2026-01-16 05:27:30|2343.2|2339.2|2343.1|2339.1|2343.4|2340.7|2342.2|2339.1|0
1768541260000|2026-01-16 05:27:40|2342.9|2338.9|2342.8|2338.8|2342.9|2338.9|2342.8|2338.8|0
1768541280000|2026-01-16 05:28:00|2341.6|2340.1|2341.7|2340.2|2341.7|2340.2|2341.6|2340.1|1
1768541290000|2026-01-16 05:28:10|2342.8|2338.8|2340.6|2339.1|2342.8|2339.2|2340.6|2338.1|1
1768541310000|2026-01-16 05:28:30|2343.5|2339.5|2343.7|2339.7|2343.7|2341.1|2342.5|2339.5|3
1768541320000|2026-01-16 05:28:40|2344.2|2340.2|2344|2340|2344.2|2340.2|2343.9|2339.9|0
1768541340000|2026-01-16 05:29:00|2343.7|2339.7|2343.6|2339.6|2343.9|2339.9|2343.6|2339.6|0
1768541350000|2026-01-16 05:29:10|2343.5|2339.5|2343.6|2339.6|2343.6|2339.6|2343.5|2339.5|0
1768541370000|2026-01-16 05:29:30|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|0
1768541380000|2026-01-16 05:29:40|2343.2|2339.2|2342.9|2338.9|2343.2|2339.2|2342.9|2338.9|0
1768541390000|2026-01-16 05:29:50|2343|2339|2343|2339|2343.1|2339.1|2343|2339|0
1768541400000|2026-01-16 05:30:00|2342.3|2338.3|2343.7|2339.7|2344|2340|2340.9|2336.9|6
1768541410000|2026-01-16 05:30:10|2343|2339|2343.4|2339.4|2343.5|2339.5|2341.5|2337.5|4
1768541420000|2026-01-16 05:30:20|2343.2|2339.2|2342.5|2338.5|2343.5|2339.5|2342.2|2338.2|0
1768541430000|2026-01-16 05:30:30|2342.6|2338.6|2345.8|2341.8|2345.8|2341.8|2342.6|2338.6|4
1768541440000|2026-01-16 05:30:40|2345.6|2341.6|2347.3|2345.8|2348.1|2345.8|2345.3|2341.3|5
1768541450000|2026-01-16 05:30:50|2348.7|2344.7|2350.8|2346.8|2350.8|2348.1|2348.1|2344.1|5
1768541460000|2026-01-16 05:31:00|2350.6|2346.6|2349.6|2345.6|2351.2|2348.7|2349.6|2345.6|6
1768541470000|2026-01-16 05:31:10|2349.7|2345.7|2349.4|2345.4|2349.8|2345.8|2349.1|2345.1|0
1768541480000|2026-01-16 05:31:20|2349.3|2345.3|2348.1|2344.1|2349.3|2345.3|2348|2344|1
1768541490000|2026-01-16 05:31:30|2348.2|2344.2|2347.3|2343.3|2348.2|2346|2347.3|2343.3|3
1768541500000|2026-01-16 05:31:40|2346.8|2342.8|2344.6|2340.6|2346.8|2342.8|2344.4|2340.4|1
1768541510000|2026-01-16 05:31:50|2344.7|2340.7|2342.3|2338.3|2344.7|2340.7|2341.5|2338.2|5
1768541520000|2026-01-16 05:32:00|2342.1|2338.1|2342.9|2338.9|2342.9|2338.9|2340.8|2336.8|4
1768541530000|2026-01-16 05:32:10|2340.7|2339.2|2339.7|2335.7|2341.4|2339.2|2339.7|2335.7|2
1768541540000|2026-01-16 05:32:20|2340|2336|2340.9|2336.9|2340.9|2336.9|2340|2336|4
1768541550000|2026-01-16 05:32:30|2340.1|2338.6|2343|2339|2343|2339|2340.1|2338.4|2
1768541560000|2026-01-16 05:32:40|2342.9|2338.9|2341.9|2337.9|2342.9|2338.9|2341.5|2337.5|0
1768541570000|2026-01-16 05:32:50|2341.5|2337.5|2340.7|2336.7|2342|2338|2339.9|2335.9|2
1768541580000|2026-01-16 05:33:00|2340.3|2336.3|2339.7|2335.7|2340.3|2336.3|2338.8|2334.8|2
1768541590000|2026-01-16 05:33:10|2339.6|2335.6|2339.4|2335.4|2340.8|2336.8|2339.3|2335.3|2
1768541600000|2026-01-16 05:33:20|2339.3|2335.3|2341.3|2337.3|2341.3|2337.3|2338.3|2335.3|0
1768541610000|2026-01-16 05:33:30|2340.9|2336.9|2341.5|2337.5|2341.5|2338|2339.4|2336.8|2
1768541620000|2026-01-16 05:33:40|2342|2338|2340.2|2336.2|2342|2339.5|2340.2|2336.2|3
1768541630000|2026-01-16 05:33:50|2341|2337|2339.5|2338|2341.2|2338|2339.4|2336.8|0
1768541640000|2026-01-16 05:34:00|2341|2337|2340.9|2336.9|2341|2338|2339.5|2336.8|0
1768541650000|2026-01-16 05:34:10|2341|2337|2341|2337|2341|2338.1|2339.6|2336.8|0
1768541660000|2026-01-16 05:34:20|2341.1|2337.1|2341.1|2337.1|2341.1|2338.1|2339.5|2336.9|0
1768541670000|2026-01-16 05:34:30|2340.1|2338.6|2342.8|2338.8|2342.8|2338.8|2340.1|2337.1|1
1768541680000|2026-01-16 05:34:40|2342.9|2338.9|2342.9|2338.9|2343|2339|2342.7|2338.7|0
1768541690000|2026-01-16 05:34:50|2343|2339|2344|2340|2344|2340|2342.8|2338.8|1
1768541700000|2026-01-16 05:35:00|2343.2|2339.2|2343.3|2339.3|2343.5|2340.2|2341.7|2339.2|0
1768541710000|2026-01-16 05:35:10|2343.6|2339.6|2346.7|2342.7|2346.8|2342.8|2342.5|2339.6|1
1768541720000|2026-01-16 05:35:20|2346.6|2342.6|2347.2|2343.2|2347.3|2344.2|2345.7|2342.6|1
1768541730000|2026-01-16 05:35:30|2346.3|2344.8|2346.6|2345.1|2346.6|2345.1|2346.3|2344.8|0
1768541740000|2026-01-16 05:35:40|2346.9|2342.9|2347.1|2343.1|2347.1|2343.1|2346.8|2342.8|3
1768541750000|2026-01-16 05:35:50|2347.2|2343.2|2347.3|2343.3|2347.4|2343.4|2347.1|2343.1|0
1768541760000|2026-01-16 05:36:00|2347.1|2343.1|2347.4|2343.4|2347.4|2343.4|2347.1|2343.1|0
1768541770000|2026-01-16 05:36:10|2347.6|2343.6|2345.3|2341.3|2347.6|2344.5|2345.2|2341.2|2
1768541780000|2026-01-16 05:36:20|2345.5|2341.5|2344.5|2340.5|2346.6|2342.9|2343.6|2340.5|8
1768541790000|2026-01-16 05:36:30|2344.4|2340.4|2344.7|2340.7|2344.7|2340.7|2344|2340|0
1768541800000|2026-01-16 05:36:40|2344.8|2340.8|2345.2|2341.2|2345.7|2341.7|2344.5|2340.5|0
1768541810000|2026-01-16 05:36:50|2345|2341|2343.8|2339.8|2345|2341|2343.8|2339.8|0
1768541820000|2026-01-16 05:37:00|2344|2340|2344.6|2340.6|2344.6|2340.6|2344|2340|0
1768541830000|2026-01-16 05:37:10|2344.7|2340.7|2345.5|2341.5|2345.5|2341.5|2344.7|2340.7|0
1768541840000|2026-01-16 05:37:20|2345.6|2341.6|2345.3|2341.3|2345.7|2341.7|2345.3|2341.3|4
1768541850000|2026-01-16 05:37:30|2345.2|2341.2|2343.1|2339.1|2345.2|2341.5|2342.7|2338.7|1
1768541860000|2026-01-16 05:37:40|2343.2|2339.2|2343.3|2339.3|2343.3|2339.3|2343|2339|0
1768541870000|2026-01-16 05:37:50|2342|2338|2341.7|2337.7|2342|2338|2341.6|2337.6|3
1768541880000|2026-01-16 05:38:00|2341.6|2337.6|2341.3|2337.3|2341.6|2337.6|2341.3|2337.3|0
1768541890000|2026-01-16 05:38:10|2341.1|2337.1|2341|2337|2341.1|2338.1|2339.5|2337|0
1768541900000|2026-01-16 05:38:20|2341.1|2337.1|2342.9|2338.9|2342.9|2339.6|2341.1|2337.1|2
1768541910000|2026-01-16 05:38:30|2343|2339|2343.5|2339.5|2343.5|2339.5|2343|2339|0
1768541920000|2026-01-16 05:38:40|2343.3|2339.3|2346.6|2345.1|2347|2345.1|2343.3|2339.3|3
1768541930000|2026-01-16 05:38:50|2348.3|2344.3|2348.6|2344.6|2348.6|2344.6|2348.3|2344.3|1
1768541940000|2026-01-16 05:39:00|2348.5|2344.5|2348.6|2344.6|2348.6|2344.6|2348.5|2344.5|0
1768541950000|2026-01-16 05:39:10|2347.5|2346|2347.6|2346.1|2347.6|2346.1|2347.5|2346|1
1768541960000|2026-01-16 05:39:20|2347.4|2345.9|2349|2345|2349.1|2346|2347.4|2345|3
1768541970000|2026-01-16 05:39:30|2347.5|2346|2349|2345|2349|2346|2347.2|2345|2
1768541980000|2026-01-16 05:39:40|2349.1|2345.1|2348.1|2346.6|2349.1|2346.9|2348.1|2345|6
1768541990000|2026-01-16 05:39:50|2350.7|2346.7|2349.8|2348.3|2350.7|2348.3|2349.8|2346.7|1
1768542000000|2026-01-16 05:40:00|2349.7|2348.2|2350.1|2346.1|2350.3|2348.2|2349.7|2346.1|4
1768542010000|2026-01-16 05:40:10|2350.2|2346.2|2350|2346|2350.2|2347.5|2349|2345.8|0
1768542020000|2026-01-16 05:40:20|2349.8|2345.8|2350.9|2346.9|2350.9|2347.5|2348.7|2345.7|1
1768542030000|2026-01-16 05:40:30|2350.7|2346.7|2350.3|2346.3|2350.7|2348.6|2350.1|2346.2|3
1768542040000|2026-01-16 05:40:40|2350.2|2346.2|2350.4|2346.4|2350.4|2346.4|2349.5|2345.5|1
1768542050000|2026-01-16 05:40:50|2350.3|2346.3|2350.9|2346.9|2350.9|2346.9|2350.1|2346.1|2
1768542060000|2026-01-16 05:41:00|2351.1|2347.1|2349.5|2345.5|2351.1|2348.1|2349.5|2345.5|1
1768542070000|2026-01-16 05:41:10|2349.6|2345.6|2350.5|2346.5|2350.5|2346.5|2349.4|2345.4|3
1768542080000|2026-01-16 05:41:20|2350.6|2346.6|2350.1|2348.6|2351.1|2348.6|2350.1|2346.5|0
1768542090000|2026-01-16 05:41:30|2351.1|2347.1|2349.4|2347.9|2352.7|2348.7|2349.4|2347|0
1768542100000|2026-01-16 05:41:40|2349.9|2345.9|2350.7|2346.7|2350.8|2346.8|2349.5|2345.5|2
1768542110000|2026-01-16 05:41:50|2350.8|2346.8|2352.2|2348.2|2352.2|2348.2|2350.8|2346.8|2
1768542120000|2026-01-16 05:42:00|2352.1|2348.1|2350|2348.5|2352.1|2348.5|2350|2348|1
1768542130000|2026-01-16 05:42:10|2350.5|2349|2351.7|2347.7|2351.8|2349|2350.1|2347.5|3
1768542140000|2026-01-16 05:42:20|2351.9|2347.9|2352|2348|2352|2348|2351.4|2347.4|0
1768542150000|2026-01-16 05:42:30|2350.6|2349.1|2351.9|2347.9|2351.9|2349.1|2350.5|2347.9|0
1768542160000|2026-01-16 05:42:40|2350.7|2349.2|2352.6|2348.6|2353.6|2349.6|2350.7|2348.1|1
1768542170000|2026-01-16 05:42:50|2352.5|2348.5|2353.2|2349.2|2353.2|2349.8|2350.6|2347.9|2
1768542180000|2026-01-16 05:43:00|2352.2|2348.2|2351.3|2349.8|2352.2|2349.8|2350.9|2348.2|0
1768542190000|2026-01-16 05:43:10|2353.6|2349.6|2352.5|2351|2353.7|2351|2352.5|2349.5|3
1768542200000|2026-01-16 05:43:20|2352.4|2350.9|2353.7|2349.7|2353.7|2351|2352.4|2349.7|0
1768542210000|2026-01-16 05:43:30|2352.4|2350.9|2352.4|2350.9|2353.7|2350.9|2352.4|2349.7|0
1768542220000|2026-01-16 05:43:40|2353.7|2349.7|2352.6|2351.1|2353.7|2351.1|2352.4|2349.7|0
1768542230000|2026-01-16 05:43:50|2352.8|2351.3|2352.8|2351.3|2353|2351.5|2352.5|2351|1
1768542250000|2026-01-16 05:44:10|2355|2351|2354|2352.5|2355|2352.5|2354|2350.3|2
1768542260000|2026-01-16 05:44:20|2354.2|2352.7|2354.2|2352.7|2354.2|2352.7|2354.2|2352.7|0
1768542270000|2026-01-16 05:44:30|2355|2351|2352.9|2348.9|2355|2351.7|2351.6|2348.9|5
1768542280000|2026-01-16 05:44:40|2352.7|2348.7|2352.2|2348.2|2352.7|2348.7|2352.2|2348.2|0
1768542290000|2026-01-16 05:44:50|2352.4|2348.4|2354|2350|2354|2350|2352.4|2348.4|0
1768542300000|2026-01-16 05:45:00|2354.1|2350.1|2352.9|2351.4|2354.9|2352.9|2352.9|2350.1|3
1768542310000|2026-01-16 05:45:10|2352.7|2351.2|2352.9|2348.9|2353.7|2351.2|2352|2348.9|1
1768542320000|2026-01-16 05:45:20|2352.8|2348.8|2352.4|2350.9|2352.8|2350.9|2351.4|2348.8|1
1768542330000|2026-01-16 05:45:30|2352.7|2351.2|2353|2351.5|2353|2351.5|2352.7|2351.2|2
1768542340000|2026-01-16 05:45:40|2354.3|2350.3|2354.4|2350.4|2354.4|2351.5|2352.9|2350.3|1
1768542350000|2026-01-16 05:45:50|2352.9|2351.4|2352.9|2351.4|2352.9|2351.4|2352.9|2351.4|0
1768542360000|2026-01-16 05:46:00|2354.4|2350.4|2352.6|2348.6|2354.4|2351.4|2351.2|2348.5|1
1768542370000|2026-01-16 05:46:10|2352.5|2348.5|2352.7|2348.7|2352.9|2349.7|2351.2|2348.3|0
1768542380000|2026-01-16 05:46:20|2351.2|2349.7|2352.7|2348.7|2352.8|2349.7|2351.2|2348.2|0
1768542390000|2026-01-16 05:46:30|2352.8|2348.8|2354.4|2350.4|2354.6|2350.6|2352.8|2348.8|1
1768542400000|2026-01-16 05:46:40|2353.7|2349.7|2353.8|2349.8|2354.2|2350.2|2353.7|2349.7|0
1768542410000|2026-01-16 05:46:50|2353.9|2349.9|2356.5|2352.5|2356.5|2352.5|2353.9|2349.9|2
1768542420000|2026-01-16 05:47:00|2356.2|2352.2|2356.8|2352.8|2356.9|2353.7|2355.2|2351.9|2
1768542430000|2026-01-16 05:47:10|2356.7|2352.7|2356.5|2352.5|2356.7|2352.7|2356.3|2352.3|1
1768542440000|2026-01-16 05:47:20|2356.6|2352.6|2357.2|2353.2|2357.5|2353.5|2356.6|2352.6|0
1768542450000|2026-01-16 05:47:30|2357.4|2353.4|2359|2355|2359|2355.8|2357.3|2353.4|2
1768542460000|2026-01-16 05:47:40|2358.3|2356.8|2358.9|2354.9|2358.9|2356.8|2358.3|2354.8|3
1768542470000|2026-01-16 05:47:50|2359.1|2355.1|2358.6|2354.6|2359.5|2355.5|2358.6|2354.6|2
1768542480000|2026-01-16 05:48:00|2358.7|2354.7|2360.5|2356.5|2361|2357|2358.7|2354.7|5
1768542490000|2026-01-16 05:48:10|2361.2|2357.2|2361.1|2357.1|2361.2|2357.2|2361.1|2357.1|3
1768542500000|2026-01-16 05:48:20|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|0
1768542510000|2026-01-16 05:48:30|2360.1|2356.1|2360.2|2356.2|2360.2|2356.2|2359.6|2355.6|1
1768542520000|2026-01-16 05:48:40|2360.1|2356.1|2359.8|2355.8|2360.4|2356.4|2359.6|2355.6|1
1768542530000|2026-01-16 05:48:50|2360.2|2356.2|2360.2|2356.2|2360.2|2357.2|2358.7|2355.5|1
1768542540000|2026-01-16 05:49:00|2360.3|2356.3|2361.3|2357.3|2361.5|2358.3|2359.1|2356.3|3
1768542550000|2026-01-16 05:49:10|2361.2|2357.2|2361.2|2357.2|2361.3|2357.3|2361.2|2357.2|0
1768542560000|2026-01-16 05:49:20|2360.1|2358.6|2360.7|2359.2|2362.1|2359.2|2360.1|2357.8|6
1768542570000|2026-01-16 05:49:30|2361.1|2359.6|2365.4|2361.4|2365.5|2361.9|2361.1|2358.6|14
1768542580000|2026-01-16 05:49:40|2365|2361|2363.4|2361.9|2365.2|2362.8|2363.4|2360.2|2
1768542590000|2026-01-16 05:49:50|2363.3|2361.8|2363.4|2361.9|2363.4|2361.9|2363.3|2361.8|2
1768542600000|2026-01-16 05:50:00|2363.8|2359.8|2363|2359|2364|2360|2363|2359|4
1768542610000|2026-01-16 05:50:10|2363.1|2359.1|2362.4|2358.4|2363.2|2359.2|2361.8|2357.8|0
1768542620000|2026-01-16 05:50:20|2361.5|2360|2362.5|2358.5|2362.9|2360.1|2361.5|2358.3|1
1768542630000|2026-01-16 05:50:30|2362.3|2358.3|2361|2357|2362.3|2360|2360.1|2357|4
1768542640000|2026-01-16 05:50:40|2361.3|2357.3|2361.7|2357.7|2361.9|2357.9|2361.3|2357.3|0
1768542650000|2026-01-16 05:50:50|2361.6|2357.6|2360.9|2356.9|2361.6|2357.6|2360.8|2356.8|0
1768542660000|2026-01-16 05:51:00|2360.8|2356.8|2361.4|2357.4|2361.4|2358.4|2359.8|2356.3|2
1768542670000|2026-01-16 05:51:10|2361.3|2357.3|2361|2357|2361.3|2357.3|2360.9|2356.9|0
1768542680000|2026-01-16 05:51:20|2360.9|2356.9|2357.9|2356.4|2360.9|2356.9|2357.7|2354.6|4
1768542690000|2026-01-16 05:51:30|2357.8|2356.3|2360.2|2356.2|2360.2|2356.4|2357.8|2355.8|2
1768542700000|2026-01-16 05:51:40|2359|2357.5|2360|2356|2360.8|2357.9|2359|2355.8|7
1768542710000|2026-01-16 05:51:50|2359.9|2355.9|2360.4|2356.4|2360.6|2356.6|2359.6|2355.6|1
1768542720000|2026-01-16 05:52:00|2360.6|2356.6|2360.2|2356.2|2360.7|2356.7|2359.7|2355.7|3
1768542730000|2026-01-16 05:52:10|2360.1|2356.1|2360.4|2356.4|2360.4|2356.4|2359.8|2355.8|0
1768542740000|2026-01-16 05:52:20|2360.2|2356.2|2359.8|2355.8|2360.6|2356.6|2359.8|2355.8|2
1768542750000|2026-01-16 05:52:30|2359.9|2355.9|2359.3|2355.3|2359.9|2355.9|2359.3|2355.3|0
1768542760000|2026-01-16 05:52:40|2359.1|2355.1|2359|2355|2359.4|2355.4|2358.8|2354.8|0
1768542770000|2026-01-16 05:52:50|2358.9|2354.9|2361.8|2357.8|2361.8|2357.8|2358.3|2354.8|5
1768542780000|2026-01-16 05:53:00|2361.7|2357.7|2361.5|2357.5|2362|2358|2361.1|2357.1|0
1768542790000|2026-01-16 05:53:10|2361.4|2357.4|2360.9|2356.9|2361.4|2357.4|2360.7|2356.7|1
1768542800000|2026-01-16 05:53:20|2360.8|2356.8|2359.4|2355.4|2360.8|2356.8|2359|2355|3
1768542810000|2026-01-16 05:53:30|2359.3|2355.3|2359.3|2355.3|2359.4|2355.4|2359.2|2355.2|0
1768542820000|2026-01-16 05:53:40|2359.2|2355.2|2359|2355|2359.2|2355.2|2359|2355|2
1768542830000|2026-01-16 05:53:50|2357.9|2353.9|2358.1|2354.1|2358.2|2354.2|2357.9|2353.9|1
1768542840000|2026-01-16 05:54:00|2357.9|2353.9|2357.3|2353.3|2357.9|2355|2354.7|2352.4|10
1768542850000|2026-01-16 05:54:10|2358|2354|2358|2354|2358.5|2354.5|2357.4|2353.4|4
1768542860000|2026-01-16 05:54:20|2356.2|2354.7|2356.7|2352.7|2356.9|2354.7|2356.2|2352.2|1
1768542870000|2026-01-16 05:54:30|2356.4|2352.4|2356.1|2352.1|2356.4|2353.6|2355|2352|0
1768542890000|2026-01-16 05:54:50|2355.8|2351.8|2356|2352|2356|2352|2355.4|2351.4|0
1768542900000|2026-01-16 05:55:00|2355.9|2351.9|2355.3|2351.3|2355.9|2351.9|2354.3|2350.3|9
1768542910000|2026-01-16 05:55:10|2354.6|2350.6|2354.4|2350.4|2354.6|2350.6|2353.7|2349.7|8
1768542920000|2026-01-16 05:55:20|2354.6|2350.6|2355.4|2351.4|2355.4|2351.4|2354.6|2350.6|2
1768542930000|2026-01-16 05:55:30|2355|2351|2356.3|2352.3|2356.3|2352.3|2355|2351|2
1768542940000|2026-01-16 05:55:40|2356.4|2352.4|2357.2|2353.2|2357.2|2353.2|2356.4|2352.4|0
1768542950000|2026-01-16 05:55:50|2357.5|2353.5|2358.3|2354.3|2358.6|2354.6|2356.3|2352.3|7
1768542960000|2026-01-16 05:56:00|2358.4|2354.4|2357.8|2353.8|2358.4|2354.4|2357.4|2353.4|2
1768542970000|2026-01-16 05:56:10|2357.6|2353.6|2357|2353|2357.6|2353.6|2356.7|2352.7|1
1768542980000|2026-01-16 05:56:20|2357.4|2353.4|2356.7|2352.7|2357.4|2353.4|2356.4|2352.4|2
1768542990000|2026-01-16 05:56:30|2356.9|2352.9|2358|2354|2358.2|2354.2|2356.9|2352.9|1
1768543000000|2026-01-16 05:56:40|2358.1|2354.1|2358|2354|2358.2|2354.2|2358|2354|0
1768543010000|2026-01-16 05:56:50|2357.9|2353.9|2357.6|2353.6|2357.9|2353.9|2357.6|2353.6|1
1768543020000|2026-01-16 05:57:00|2357.8|2353.8|2357.9|2353.9|2357.9|2355.6|2357.1|2353.8|3
1768543030000|2026-01-16 05:57:10|2357.8|2353.8|2357|2355.5|2357.8|2355.5|2356.9|2353.8|2
1768543040000|2026-01-16 05:57:20|2358|2354|2356.9|2355.4|2358|2355.6|2356.9|2353.6|0
1768543050000|2026-01-16 05:57:30|2357.9|2353.9|2358|2354|2358|2354|2357.4|2353.4|0
1768543060000|2026-01-16 05:57:40|2357.7|2353.7|2357.8|2353.8|2357.8|2353.8|2357.7|2353.7|0
1768543070000|2026-01-16 05:57:50|2357.5|2353.5|2356.6|2352.6|2357.5|2354.1|2355.5|2352.2|3
1768543080000|2026-01-16 05:58:00|2355.9|2351.9|2355.8|2351.8|2356.3|2352.3|2355.7|2351.7|2
1768543090000|2026-01-16 05:58:10|2355.9|2351.9|2352.7|2351.2|2355.9|2351.9|2352.6|2350.4|1
1768543100000|2026-01-16 05:58:20|2354.7|2350.7|2356.3|2352.3|2356.7|2353|2354.5|2350.7|3
1768543110000|2026-01-16 05:58:30|2356.6|2352.6|2355.8|2351.8|2356.7|2354|2355.5|2351.6|0
1768543120000|2026-01-16 05:58:40|2355.9|2351.9|2355.4|2351.4|2355.9|2351.9|2352.8|2351|2
1768543130000|2026-01-16 05:58:50|2355.6|2351.6|2356.1|2352.1|2356.1|2352.1|2355.6|2351.6|1
1768543140000|2026-01-16 05:59:00|2355.9|2351.9|2355.2|2351.2|2355.9|2352.2|2353.7|2351|2
1768543150000|2026-01-16 05:59:10|2355.3|2351.3|2354.4|2352.9|2355.4|2352.9|2354.4|2351.3|0
1768543160000|2026-01-16 05:59:20|2355|2353.5|2355.9|2351.9|2355.9|2353.7|2355|2351.9|2
1768543170000|2026-01-16 05:59:30|2354.3|2352.8|2355.9|2351.9|2355.9|2352.9|2354.3|2351.9|2
1768543180000|2026-01-16 05:59:40|2355.3|2353.8|2355.2|2353.7|2356.2|2353.8|2355.2|2351.9|8
1768543190000|2026-01-16 05:59:50|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|1
1768543200000|2026-01-16 06:00:00|2354.6|2350.6|2356.2|2352.2|2356.2|2352.2|2354.2|2350.2|3
1768543210000|2026-01-16 06:00:10|2355.9|2351.9|2356.1|2352.1|2356.2|2354.2|2355.1|2351.9|2
1768543220000|2026-01-16 06:00:20|2355.8|2351.8|2355.3|2351.3|2355.8|2352.5|2353.9|2351.3|1
1768543230000|2026-01-16 06:00:30|2355.8|2351.8|2352.7|2351.2|2356|2352|2352.7|2350.9|9
1768543240000|2026-01-16 06:00:40|2354.8|2350.8|2354.5|2350.5|2355.9|2352.6|2354.1|2350.5|7
1768543250000|2026-01-16 06:00:50|2354.4|2350.4|2355.8|2351.8|2355.9|2351.9|2354.4|2350.4|4
1768543260000|2026-01-16 06:01:00|2355.7|2351.7|2354.7|2350.7|2355.9|2353|2354.4|2350.5|1
1768543270000|2026-01-16 06:01:10|2355.1|2351.1|2356.1|2352.1|2356.2|2353.7|2354.7|2351.1|4
1768543280000|2026-01-16 06:01:20|2355.9|2351.9|2356|2352|2356.1|2353.1|2353.5|2351|0
1768543290000|2026-01-16 06:01:30|2354.7|2353.2|2358.7|2354.7|2358.8|2354.8|2354.7|2352.2|6
1768543300000|2026-01-16 06:01:40|2358.8|2354.8|2358|2354|2359|2355|2358|2354|0
1768543310000|2026-01-16 06:01:50|2356.5|2355|2357|2353|2358|2355|2356.4|2352.8|2
1768543320000|2026-01-16 06:02:00|2356.6|2352.6|2356|2352|2356.6|2352.6|2355.6|2351.6|2
1768543330000|2026-01-16 06:02:10|2356.1|2352.1|2355.4|2351.4|2356.2|2352.2|2355.3|2351.3|2
1768543340000|2026-01-16 06:02:20|2355.3|2351.3|2354.9|2350.9|2355.3|2351.3|2354.9|2350.9|0
1768543350000|2026-01-16 06:02:30|2355|2351|2354.2|2350.2|2355.1|2351.1|2354.2|2350.2|1
1768543360000|2026-01-16 06:02:40|2354.1|2350.1|2353.4|2349.4|2354.3|2351.3|2352.8|2349.4|2
1768543370000|2026-01-16 06:02:50|2353|2349|2352.8|2348.8|2353|2350|2351.5|2348.8|1
1768543380000|2026-01-16 06:03:00|2352.9|2348.9|2352.6|2348.6|2353|2350|2350.1|2347|4
1768543390000|2026-01-16 06:03:10|2351.5|2350|2353.1|2349.1|2353.2|2350.1|2351.5|2349.1|2
1768543400000|2026-01-16 06:03:20|2353.2|2349.2|2350.3|2348.8|2353.4|2349.4|2350.2|2347|1
1768543410000|2026-01-16 06:03:30|2352|2348|2352.2|2348.2|2352.9|2348.9|2352|2348|2
1768543420000|2026-01-16 06:03:40|2352|2348|2351.3|2347.3|2352|2348|2351|2347|0
1768543430000|2026-01-16 06:03:50|2351.1|2347.1|2351.1|2347.1|2351.2|2347.2|2350.5|2346.5|1
1768543440000|2026-01-16 06:04:00|2351.2|2347.2|2350.1|2346.1|2351.2|2347.2|2349.9|2345.9|0
1768543450000|2026-01-16 06:04:10|2350|2346|2350|2346|2350.1|2346.1|2350|2346|0
1768543460000|2026-01-16 06:04:20|2349.7|2345.7|2348.5|2347|2349.7|2347.1|2348.5|2345.7|1
1768543470000|2026-01-16 06:04:30|2348.9|2344.9|2348.8|2344.8|2349|2345|2348.8|2344.8|2
1768543480000|2026-01-16 06:04:40|2349|2345|2347.5|2346|2349|2346|2347.4|2344.7|1
1768543490000|2026-01-16 06:04:50|2348.2|2346.7|2348|2346.5|2349|2346.7|2347.9|2344.9|2
1768543500000|2026-01-16 06:05:00|2347.4|2345.9|2349|2345|2349|2345.9|2346.7|2342.7|6
1768543510000|2026-01-16 06:05:10|2351.3|2347.3|2350|2346|2351.3|2347.3|2350|2346|3
1768543520000|2026-01-16 06:05:20|2350.1|2346.1|2350.4|2346.4|2350.4|2346.4|2350.1|2346.1|0
1768543530000|2026-01-16 06:05:30|2350.1|2346.1|2350.7|2346.7|2350.7|2346.7|2350|2346|4
1768543540000|2026-01-16 06:05:40|2350.8|2346.8|2350.4|2346.4|2350.8|2346.8|2350.4|2346.4|0
1768543550000|2026-01-16 06:05:50|2350.2|2346.2|2350.6|2346.6|2350.6|2346.6|2350|2346|1
1768543560000|2026-01-16 06:06:00|2350.3|2346.3|2349.1|2345.1|2350.3|2346.3|2348.1|2344.1|4
1768543570000|2026-01-16 06:06:10|2348.8|2344.8|2350|2346|2350|2346|2348.8|2344.8|3
1768543580000|2026-01-16 06:06:20|2350.5|2346.5|2350.2|2346.2|2350.5|2346.5|2350.1|2346.1|1
1768543590000|2026-01-16 06:06:30|2347.7|2345.3|2349.8|2345.8|2349.8|2346.2|2347.6|2345.2|2
1768543600000|2026-01-16 06:06:40|2349.4|2345.4|2351.6|2347.6|2351.6|2348.2|2349.2|2345.2|2
1768543610000|2026-01-16 06:06:50|2351.7|2347.7|2348.9|2344.9|2351.7|2347.7|2347|2343|4
1768543620000|2026-01-16 06:07:00|2348.8|2344.8|2349|2345|2349.2|2345.2|2348.8|2344.8|0
1768543630000|2026-01-16 06:07:10|2348.9|2344.9|2347.4|2343.4|2349|2345|2345.7|2341.7|12
1768543640000|2026-01-16 06:07:20|2346.9|2342.9|2347.5|2343.5|2348.4|2344.4|2346.9|2342.9|6
1768543650000|2026-01-16 06:07:30|2347.6|2343.6|2345.6|2341.6|2348.1|2345|2345.4|2341.4|3
1768543660000|2026-01-16 06:07:40|2345.5|2341.5|2346.6|2342.6|2346.6|2342.6|2345.2|2341.2|1
1768543670000|2026-01-16 06:07:50|2346.4|2342.4|2347.1|2343.1|2347.1|2343.1|2346.4|2342.4|0
1768543680000|2026-01-16 06:08:00|2346.8|2342.8|2344.1|2340.1|2346.8|2342.8|2343.9|2339.9|9
1768543690000|2026-01-16 06:08:10|2343.9|2339.9|2343.8|2339.8|2343.9|2339.9|2343.8|2339.8|0
1768543700000|2026-01-16 06:08:20|2343.6|2339.6|2343.1|2339.1|2343.6|2339.6|2341.1|2337.1|4
1768543710000|2026-01-16 06:08:30|2343.6|2339.6|2343.4|2339.4|2343.6|2339.6|2343|2339|0
1768543720000|2026-01-16 06:08:40|2343.5|2339.5|2345.4|2341.4|2345.4|2341.4|2343.5|2339.5|2
1768543730000|2026-01-16 06:08:50|2344.8|2340.8|2346.1|2342.1|2346.1|2342.1|2344.8|2340.8|1
1768543740000|2026-01-16 06:09:00|2346.2|2342.2|2344.7|2340.7|2347|2343|2344.6|2340.6|9
1768543750000|2026-01-16 06:09:10|2344.9|2340.9|2345|2341|2345.6|2341.6|2344.9|2340.9|1
1768543760000|2026-01-16 06:09:20|2345.2|2341.2|2345.1|2341.1|2345.2|2341.2|2344.9|2340.9|1
1768543770000|2026-01-16 06:09:30|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.1|2341.1|1
1768543780000|2026-01-16 06:09:40|2344.6|2343.1|2345.4|2341.4|2346.2|2343.1|2344.6|2341|2
1768543790000|2026-01-16 06:09:50|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2344.9|2340.9|0
1768543800000|2026-01-16 06:10:00|2344.5|2340.5|2345.1|2341.1|2345.1|2341.1|2344.5|2340.5|0
1768543810000|2026-01-16 06:10:10|2344.5|2340.5|2345|2341|2345.2|2341.2|2344.1|2340.1|0
1768543820000|2026-01-16 06:10:20|2344.7|2340.7|2343.8|2339.8|2344.9|2342.1|2343.4|2339.4|3
1768543830000|2026-01-16 06:10:30|2343.2|2339.2|2343.1|2339.1|2344|2340|2342.7|2338.7|0
1768543840000|2026-01-16 06:10:40|2342.7|2338.7|2343.6|2339.6|2343.7|2339.7|2342.7|2338.7|0
1768543850000|2026-01-16 06:10:50|2343.8|2339.8|2343.6|2339.6|2344.1|2340.1|2343.5|2339.5|0
1768543860000|2026-01-16 06:11:00|2343.7|2339.7|2343.1|2339.1|2344.5|2340.5|2342.6|2338.6|9
1768543870000|2026-01-16 06:11:10|2342.9|2338.9|2344.1|2340.1|2344.5|2342.2|2342.7|2338.7|1
1768543880000|2026-01-16 06:11:20|2344.3|2340.3|2344|2340|2344.4|2340.4|2344|2340|0
1768543890000|2026-01-16 06:11:30|2343.1|2339.1|2343.1|2339.1|2343.9|2339.9|2343|2339|0
1768543900000|2026-01-16 06:11:40|2343.4|2339.4|2342.6|2338.6|2343.4|2339.4|2342.2|2338.2|0
1768543910000|2026-01-16 06:11:50|2342.5|2338.5|2342|2338|2342.8|2338.8|2341.9|2337.9|1
1768543920000|2026-01-16 06:12:00|2341.9|2337.9|2339.2|2335.2|2341.9|2339.5|2338.8|2334.8|10
1768543930000|2026-01-16 06:12:10|2338.7|2334.7|2339.4|2335.4|2339.4|2335.4|2338.6|2334.6|2
1768543940000|2026-01-16 06:12:20|2339.6|2335.6|2339.5|2335.5|2339.6|2335.6|2338.9|2334.9|1
1768543950000|2026-01-16 06:12:30|2339.8|2335.8|2338.7|2334.7|2339.9|2335.9|2338.2|2334.2|2
1768543960000|2026-01-16 06:12:40|2337.2|2333.2|2337.7|2333.7|2337.7|2333.7|2336.7|2332.7|3
1768543970000|2026-01-16 06:12:50|2337.5|2333.5|2338.8|2334.8|2338.8|2334.8|2337.5|2333.5|1
1768543980000|2026-01-16 06:13:00|2338.1|2334.1|2338.1|2334.1|2338.2|2334.2|2338.1|2334.1|4
1768543990000|2026-01-16 06:13:10|2337.9|2333.9|2336.3|2332.3|2337.9|2334.7|2336.2|2332.2|3
1768544000000|2026-01-16 06:13:20|2336.2|2332.2|2336.2|2332.2|2336.3|2332.3|2336.1|2332.1|0
1768544010000|2026-01-16 06:13:30|2336.1|2332.1|2335.8|2331.8|2336.4|2333.1|2334.2|2331.8|5
1768544020000|2026-01-16 06:13:40|2336.2|2332.2|2337.2|2333.2|2337.5|2334.2|2335.7|2332|3
1768544030000|2026-01-16 06:13:50|2337.1|2333.1|2336.1|2332.1|2337.3|2333.3|2334.4|2331.7|7
1768544040000|2026-01-16 06:14:00|2336|2332|2335.8|2331.8|2336|2332|2333.3|2329.3|15
1768544050000|2026-01-16 06:14:10|2334.6|2330.6|2335|2331|2335.3|2331.3|2334.6|2330.6|3
1768544060000|2026-01-16 06:14:20|2335.1|2331.1|2334.5|2330.5|2335.1|2331.1|2334.2|2330.2|3
1768544070000|2026-01-16 06:14:30|2334.7|2330.7|2333.7|2329.7|2334.7|2330.7|2333.5|2329.5|1
1768544080000|2026-01-16 06:14:40|2333.6|2329.6|2333.1|2329.1|2333.6|2330.3|2331.8|2329.1|0
1768544090000|2026-01-16 06:14:50|2333.2|2329.2|2330.5|2326.5|2333.3|2330.4|2330.1|2326.1|14
1768544100000|2026-01-16 06:15:00|2331.1|2327.1|2325.4|2321.4|2331.7|2327.7|2325.3|2321.3|25
1768544110000|2026-01-16 06:15:10|2325.5|2321.5|2322.8|2318.8|2325.5|2321.5|2319.5|2317.2|26
1768544120000|2026-01-16 06:15:20|2322.2|2318.2|2323.7|2319.7|2323.8|2319.8|2322.2|2318.2|6
1768544130000|2026-01-16 06:15:30|2323.8|2319.8|2324.9|2320.9|2324.9|2320.9|2323.7|2319.7|6
1768544140000|2026-01-16 06:15:40|2324.7|2320.7|2324.9|2320.9|2325|2321|2323.8|2319.8|2
1768544150000|2026-01-16 06:15:50|2324.7|2320.7|2325.1|2321.1|2325.8|2321.8|2324.4|2320.4|8
1768544160000|2026-01-16 06:16:00|2324.9|2320.9|2326.1|2322.1|2327.9|2323.9|2324.8|2320.8|10
1768544170000|2026-01-16 06:16:10|2326|2322|2327.1|2323.1|2327.1|2323.2|2324.7|2321.2|7
1768544180000|2026-01-16 06:16:20|2324.8|2323.3|2330.4|2326.4|2330.4|2326.4|2324.8|2323.3|3
1768544190000|2026-01-16 06:16:30|2330.3|2326.3|2329.6|2325.6|2331.9|2327.9|2329.1|2325.1|14
1768544200000|2026-01-16 06:16:40|2329.9|2325.9|2329.2|2325.2|2330.2|2326.6|2328.1|2324.2|5
1768544210000|2026-01-16 06:16:50|2328.1|2326.6|2330|2328.5|2332.4|2328.5|2328.1|2326.6|12
1768544220000|2026-01-16 06:17:00|2332|2328|2330.7|2326.7|2332|2328.5|2329.9|2326.7|5
1768544230000|2026-01-16 06:17:10|2330.2|2326.2|2330.8|2326.8|2330.8|2326.8|2330|2326|4
1768544240000|2026-01-16 06:17:20|2330.9|2326.9|2331.8|2327.8|2332|2328|2330.9|2326.9|3
1768544250000|2026-01-16 06:17:30|2331.9|2327.9|2334.1|2330.1|2334.1|2330.9|2331.2|2327.9|6
1768544260000|2026-01-16 06:17:40|2334|2330|2334|2330|2334|2332|2333.4|2329.4|6
1768544270000|2026-01-16 06:17:50|2333.8|2329.8|2332.7|2328.7|2333.8|2332|2331.3|2328.5|3
1768544280000|2026-01-16 06:18:00|2332.9|2328.9|2330.9|2326.9|2332.9|2329.6|2330.7|2326.7|2
1768544290000|2026-01-16 06:18:10|2330.6|2326.6|2331.8|2327.8|2331.9|2328.5|2329.6|2325.6|3
1768544300000|2026-01-16 06:18:20|2331.5|2327.5|2330.5|2326.5|2333|2329.1|2330.5|2326.5|3
1768544310000|2026-01-16 06:18:30|2330.3|2326.3|2330.1|2326.1|2330.5|2326.5|2329.3|2325.3|4
1768544320000|2026-01-16 06:18:40|2330|2326|2329.7|2325.7|2330|2326|2327.4|2324.1|2
1768544330000|2026-01-16 06:18:50|2329.6|2325.6|2329.5|2325.5|2329.6|2325.6|2329|2325|0
1768544340000|2026-01-16 06:19:00|2330.1|2326.1|2330.1|2326.1|2331.9|2327.9|2330.1|2326.1|1
1768544350000|2026-01-16 06:19:10|2330|2326|2329.1|2325.1|2330|2326.2|2327.7|2324.5|2
1768544360000|2026-01-16 06:19:20|2329.2|2325.2|2329.8|2325.8|2330.7|2326.7|2329.2|2325.2|3
1768544370000|2026-01-16 06:19:30|2330|2326|2328.9|2324.9|2330.3|2326.3|2328.9|2324.9|0
1768544380000|2026-01-16 06:19:40|2329|2325|2327.3|2323.3|2329.5|2325.5|2326.6|2322.6|6
1768544390000|2026-01-16 06:19:50|2324.7|2323.2|2327.2|2323.2|2327.9|2323.9|2324.7|2323|3
1768544400000|2026-01-16 06:20:00|2327.4|2323.4|2326.6|2322.6|2327.4|2323.4|2326.3|2322.3|3
1768544410000|2026-01-16 06:20:10|2326.5|2322.5|2328|2324|2328|2324|2326.5|2322.5|3
1768544420000|2026-01-16 06:20:20|2328.4|2324.4|2328.5|2324.5|2329.8|2325.8|2328.1|2324.1|4
1768544430000|2026-01-16 06:20:30|2328.6|2324.6|2327.9|2323.9|2328.8|2324.8|2327.5|2323.5|1
1768544440000|2026-01-16 06:20:40|2328|2324|2328.2|2324.2|2328.2|2324.2|2327.7|2323.7|3
1768544450000|2026-01-16 06:20:50|2328.3|2324.3|2328|2324|2328.4|2324.4|2327.8|2323.8|0
1768544460000|2026-01-16 06:21:00|2330.1|2326.1|2329.5|2325.5|2330.4|2326.4|2329.4|2325.4|5
1768544470000|2026-01-16 06:21:10|2329.4|2325.4|2329.8|2325.8|2329.8|2325.8|2329.3|2325.3|0
1768544480000|2026-01-16 06:21:20|2330|2326|2330.2|2326.2|2330.2|2326.2|2329.5|2325.5|2
1768544490000|2026-01-16 06:21:30|2330.4|2326.4|2331.9|2327.9|2332.1|2328.3|2329.8|2326.1|4
1768544500000|2026-01-16 06:21:40|2331.7|2327.7|2332.1|2328.1|2332.3|2328.3|2331.5|2327.5|0
1768544510000|2026-01-16 06:21:50|2331.9|2327.9|2333|2329|2333.2|2329.2|2331.7|2327.7|5
1768544520000|2026-01-16 06:22:00|2332.5|2328.5|2331.8|2327.8|2332.7|2328.7|2331.6|2327.6|0
1768544530000|2026-01-16 06:22:10|2332|2328|2332.2|2328.2|2332.5|2328.5|2332|2328|0
1768544540000|2026-01-16 06:22:20|2332.1|2328.1|2331.6|2327.6|2332.1|2329.6|2331.1|2327.6|3
1768544550000|2026-01-16 06:22:30|2331.4|2327.4|2331.6|2327.6|2331.7|2327.7|2331.3|2327.3|0
1768544560000|2026-01-16 06:22:40|2331.4|2327.4|2331|2327|2331.6|2327.6|2330.9|2326.9|1
1768544570000|2026-01-16 06:22:50|2332.2|2328.2|2331.4|2329.9|2333.7|2330.7|2331.4|2328.2|4
1768544580000|2026-01-16 06:23:00|2332|2328|2331.6|2327.6|2332.6|2329.9|2331.4|2327.6|1
1768544590000|2026-01-16 06:23:10|2331.8|2327.8|2330.5|2326.5|2332.1|2328.1|2329.7|2325.7|5
1768544600000|2026-01-16 06:23:20|2330.2|2326.2|2330|2326|2330.2|2326.2|2327.7|2323.7|8
1768544610000|2026-01-16 06:23:30|2330.1|2326.1|2329.3|2325.3|2330.5|2326.6|2328.1|2324.8|4
1768544620000|2026-01-16 06:23:40|2329.1|2325.1|2329.3|2325.3|2329.3|2325.3|2329.1|2325.1|0
1768544630000|2026-01-16 06:23:50|2328.8|2324.8|2328.5|2327|2329.4|2327|2328.5|2324.8|0
1768544640000|2026-01-16 06:24:00|2328.6|2327.1|2328.6|2327.1|2328.6|2327.1|2328.5|2327|2
1768544650000|2026-01-16 06:24:10|2329.1|2325.1|2332|2328|2332.2|2328.2|2328.5|2325.1|2
1768544660000|2026-01-16 06:24:20|2331.8|2327.8|2332|2328|2332|2328|2331.2|2327.2|3
1768544670000|2026-01-16 06:24:30|2332.1|2328.1|2331|2327|2332.1|2328.1|2331|2327|0
1768544680000|2026-01-16 06:24:40|2330.5|2326.5|2331|2327|2331.2|2327.2|2330.5|2326.5|1
1768544690000|2026-01-16 06:24:50|2331.2|2327.2|2331.7|2327.7|2331.7|2327.7|2330.6|2326.6|1
1768544700000|2026-01-16 06:25:00|2331.3|2327.3|2331.1|2327.1|2331.6|2328.5|2329.7|2325.7|3
1768544710000|2026-01-16 06:25:10|2331.6|2327.6|2332|2328|2332.1|2328.1|2331.2|2327.2|0
1768544720000|2026-01-16 06:25:20|2332.2|2328.2|2332.6|2328.6|2333|2329|2331.8|2327.8|0
1768544730000|2026-01-16 06:25:30|2332.4|2328.4|2333.3|2329.3|2333.6|2329.6|2332|2328|3
1768544740000|2026-01-16 06:25:40|2333.4|2329.4|2333.3|2329.3|2333.6|2329.6|2333.3|2329.3|1
1768544750000|2026-01-16 06:25:50|2333.4|2329.4|2332.9|2328.9|2333.4|2329.4|2331.5|2327.5|2
1768544760000|2026-01-16 06:26:00|2332.4|2328.4|2332.8|2328.8|2333.4|2329.4|2331.9|2327.9|2
1768544770000|2026-01-16 06:26:10|2332.4|2328.4|2332.9|2328.9|2332.9|2328.9|2332.4|2328.4|0
1768544780000|2026-01-16 06:26:20|2332.4|2328.4|2332.7|2328.7|2333|2329|2332.4|2328.4|3
1768544790000|2026-01-16 06:26:30|2332.9|2328.9|2334.1|2330.1|2334.5|2330.5|2331.8|2328.9|3
1768544800000|2026-01-16 06:26:40|2334.3|2330.3|2333.9|2329.9|2334.3|2330.3|2333.2|2329.2|1
1768544810000|2026-01-16 06:26:50|2334.3|2330.3|2334|2330|2334.3|2330.3|2333.9|2329.9|0
1768544820000|2026-01-16 06:27:00|2334.1|2330.1|2333.7|2329.7|2334.1|2330.1|2333.2|2329.2|0
1768544830000|2026-01-16 06:27:10|2333.8|2329.8|2333.8|2329.8|2334|2330|2333.8|2329.8|0
1768544840000|2026-01-16 06:27:20|2333.9|2332.3|2333.8|2329.8|2334.2|2332.3|2333.8|2329.8|1
1768544850000|2026-01-16 06:27:30|2333.7|2329.7|2334.2|2330.2|2334.2|2330.2|2333.7|2329.7|1
1768544860000|2026-01-16 06:27:40|2334.1|2330.1|2335.4|2331.4|2335.5|2331.5|2334.1|2330.1|1
1768544870000|2026-01-16 06:27:50|2335.6|2331.6|2335.1|2331.1|2335.9|2331.9|2335|2331|2
1768544880000|2026-01-16 06:28:00|2335.4|2331.4|2335.7|2331.7|2335.8|2331.8|2335.3|2331.3|0
1768544890000|2026-01-16 06:28:10|2335.5|2331.5|2335.4|2331.4|2335.7|2331.7|2335.1|2331.1|1
1768544900000|2026-01-16 06:28:20|2335.5|2331.5|2335|2331|2335.5|2331.5|2334.8|2330.8|0
1768544910000|2026-01-16 06:28:30|2334.8|2330.8|2334.7|2330.7|2334.8|2330.8|2334.7|2330.7|0
1768544920000|2026-01-16 06:28:40|2334.8|2330.8|2334.1|2330.1|2335.1|2331.1|2333.9|2329.9|0
1768544930000|2026-01-16 06:28:50|2334.3|2330.3|2335.5|2331.5|2335.5|2331.5|2334|2330|3
1768544940000|2026-01-16 06:29:00|2334.5|2330.5|2334|2330|2335.5|2331.5|2333.6|2329.6|6
1768544950000|2026-01-16 06:29:10|2333.7|2329.7|2332.8|2328.8|2333.7|2329.7|2332|2328|2
1768544960000|2026-01-16 06:29:20|2332.7|2328.7|2332.6|2328.6|2332.7|2328.7|2332.6|2328.6|0
1768544970000|2026-01-16 06:29:30|2332.8|2328.8|2332.6|2328.6|2333|2329|2332.2|2328.2|2
1768544980000|2026-01-16 06:29:40|2332.5|2328.5|2333|2329|2333|2329|2332.5|2328.5|2
1768544990000|2026-01-16 06:29:50|2332.9|2328.9|2332.6|2328.6|2333.2|2329.2|2332.2|2328.2|1
1768545000000|2026-01-16 06:30:00|2331.7|2327.7|2332.7|2328.7|2332.7|2328.7|2331.7|2327.7|1
1768545010000|2026-01-16 06:30:10|2332.6|2328.6|2332.2|2328.2|2332.6|2328.6|2332.2|2328.2|0
1768545020000|2026-01-16 06:30:20|2331.2|2327.2|2331.4|2327.4|2332.4|2328.4|2331.2|2327.2|0
1768545030000|2026-01-16 06:30:30|2330.3|2326.3|2331.6|2327.6|2331.9|2327.9|2330.3|2326.3|8
1768545040000|2026-01-16 06:30:40|2331.8|2327.8|2332.2|2328.2|2332.2|2328.2|2331.8|2327.8|0
1768545050000|2026-01-16 06:30:50|2331.6|2327.6|2331.8|2327.8|2331.8|2327.8|2331.6|2327.6|6
1768545060000|2026-01-16 06:31:00|2330.4|2326.4|2330.4|2326.4|2331.2|2327.2|2329.9|2325.9|3
1768545070000|2026-01-16 06:31:10|2330.3|2326.3|2329.8|2325.8|2330.3|2326.3|2329.8|2325.8|0
1768545080000|2026-01-16 06:31:20|2329.9|2325.9|2328.6|2324.6|2330.3|2326.3|2328.6|2324.6|1
1768545090000|2026-01-16 06:31:30|2328.4|2324.4|2330.3|2326.3|2331.5|2327.5|2328.1|2324.1|8
1768545100000|2026-01-16 06:31:40|2330.5|2326.5|2330.1|2326.1|2330.5|2326.5|2328.8|2324.8|3
1768545110000|2026-01-16 06:31:50|2330|2326|2330.5|2326.5|2330.5|2326.5|2329.9|2325.9|0
1768545120000|2026-01-16 06:32:00|2330.3|2326.3|2331.6|2327.6|2332.1|2328.1|2330.3|2326.3|1
1768545130000|2026-01-16 06:32:10|2331.7|2327.7|2332.8|2328.8|2332.8|2328.8|2331.4|2327.4|0
1768545140000|2026-01-16 06:32:20|2332.7|2328.7|2332.7|2328.7|2333|2329|2332.3|2328.3|0
1768545150000|2026-01-16 06:32:30|2332.6|2328.6|2332.4|2328.4|2333.4|2331.7|2332|2328|2
1768545160000|2026-01-16 06:32:40|2332.3|2328.3|2332.8|2328.8|2332.8|2328.8|2332.3|2328.3|3
1768545170000|2026-01-16 06:32:50|2332.9|2328.9|2332.5|2328.5|2332.9|2328.9|2329.7|2327.4|3
1768545180000|2026-01-16 06:33:00|2333.2|2329.2|2332.1|2328.1|2333.2|2329.2|2332.1|2328.1|0
1768545190000|2026-01-16 06:33:10|2332.2|2328.2|2332.5|2328.5|2332.8|2328.8|2332.1|2328.1|1
1768545200000|2026-01-16 06:33:20|2333|2329|2333.5|2329.5|2333.5|2329.5|2332.4|2328.4|1
1768545210000|2026-01-16 06:33:30|2333.4|2329.4|2333.7|2329.7|2333.7|2329.7|2332.8|2328.8|1
1768545220000|2026-01-16 06:33:40|2333.5|2329.5|2334.1|2330.1|2334.1|2330.1|2333.1|2329.1|1
1768545230000|2026-01-16 06:33:50|2334.2|2330.2|2334.2|2330.2|2334.6|2330.6|2333.9|2329.9|1
1768545240000|2026-01-16 06:34:00|2334.3|2330.3|2334.4|2330.4|2334.5|2330.5|2334.1|2330.1|0
1768545250000|2026-01-16 06:34:10|2334.3|2330.3|2334.2|2330.2|2334.5|2330.5|2334.2|2330.2|0
1768545260000|2026-01-16 06:34:20|2334.3|2330.3|2334.6|2330.6|2334.7|2330.7|2334.3|2330.3|2
1768545270000|2026-01-16 06:34:30|2334.9|2330.9|2334.9|2330.9|2335|2331|2334.8|2330.8|1
1768545280000|2026-01-16 06:34:40|2334.7|2330.7|2335.9|2331.9|2336.2|2332.2|2334.7|2330.7|3
1768545290000|2026-01-16 06:34:50|2335.8|2331.8|2335.9|2331.9|2335.9|2331.9|2335.5|2331.5|0
1768545300000|2026-01-16 06:35:00|2336|2332|2337.1|2333.1|2337.1|2333.1|2335.4|2331.4|1
1768545310000|2026-01-16 06:35:10|2336.5|2332.5|2336.8|2332.8|2336.9|2332.9|2336.5|2332.5|0
1768545320000|2026-01-16 06:35:20|2337|2333|2337.2|2333.2|2337.2|2333.2|2336.5|2332.5|1
1768545330000|2026-01-16 06:35:30|2336|2334.5|2337.3|2335.8|2338.1|2335.8|2336|2334.1|3
1768545350000|2026-01-16 06:35:50|2336.4|2333.3|2336.4|2332.4|2336.4|2333.3|2336.1|2332.1|8
1768545360000|2026-01-16 06:36:00|2336.3|2332.3|2336.4|2332.4|2336.4|2332.4|2335.9|2331.9|0
1768545370000|2026-01-16 06:36:10|2336.7|2332.7|2337.5|2333.5|2337.5|2333.5|2336.7|2332.7|2
1768545380000|2026-01-16 06:36:20|2337.3|2333.3|2338.1|2334.1|2338.1|2334.1|2337.2|2333.2|3
1768545390000|2026-01-16 06:36:30|2338.2|2334.2|2337.6|2333.6|2338.2|2334.2|2337.2|2333.2|3
1768545400000|2026-01-16 06:36:40|2337.7|2333.7|2337.2|2333.2|2337.7|2333.7|2337.2|2333.2|0
1768545410000|2026-01-16 06:36:50|2337|2333|2337.9|2333.9|2337.9|2333.9|2337|2333|0
1768545420000|2026-01-16 06:37:00|2337.8|2333.8|2337|2333|2338.1|2334.1|2337|2333|0
1768545430000|2026-01-16 06:37:10|2335.2|2333.7|2334.7|2330.7|2335.2|2333.7|2333.8|2329.8|2
1768545440000|2026-01-16 06:37:20|2334.8|2330.8|2335.5|2331.5|2335.7|2331.7|2333|2329|9
1768545450000|2026-01-16 06:37:30|2335.3|2331.3|2336|2332|2336|2332|2335.3|2331.3|4
1768545460000|2026-01-16 06:37:40|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|0
1768545470000|2026-01-16 06:37:50|||||||||1
1768545480000|2026-01-16 06:38:00|2336|2332|2336.2|2332.2|2336.9|2332.9|2334.1|2330.1|2
1768545490000|2026-01-16 06:38:10|2336.4|2332.4|2334.9|2330.9|2336.4|2332.4|2334.9|2330.9|0
1768545500000|2026-01-16 06:38:20|2334.5|2330.5|2333.5|2332|2334.5|2332.1|2333.5|2330.3|1
1768545510000|2026-01-16 06:38:30|2336.1|2332.1|2336|2332|2336.4|2332.4|2336|2332|2
1768545520000|2026-01-16 06:38:40|2335.8|2331.8|2334.9|2330.9|2335.8|2331.8|2334.9|2330.9|0
1768545530000|2026-01-16 06:38:50|2333.5|2332|2332.5|2331|2334.3|2332|2332.5|2330.3|2
1768545540000|2026-01-16 06:39:00|2335|2331.7|2334.6|2330.6|2335.7|2331.7|2334.6|2330.6|3
1768545550000|2026-01-16 06:39:10|2335.4|2331.4|2334.7|2330.7|2335.4|2331.4|2334.6|2330.6|1
1768545560000|2026-01-16 06:39:20|2335.3|2331.3|2334.6|2330.6|2335.6|2332.4|2333.9|2330.5|2
1768545570000|2026-01-16 06:39:30|2334.7|2330.7|2334.9|2330.9|2335.2|2331.2|2334.7|2330.7|0
1768545580000|2026-01-16 06:39:40|2334.6|2330.6|2334.7|2330.7|2334.8|2330.8|2334|2330|4
1768545590000|2026-01-16 06:39:50|2335.2|2331.2|2335.4|2331.4|2335.7|2331.7|2335.2|2331.2|2
1768545600000|2026-01-16 06:40:00|2335.1|2331.1|2335.6|2331.6|2335.6|2331.6|2335.1|2331.1|0
1768545610000|2026-01-16 06:40:10|2335.3|2331.3|2335.1|2331.1|2335.5|2333|2334.5|2331|2
1768545620000|2026-01-16 06:40:20|2335.3|2331.3|2334.6|2330.6|2335.5|2331.5|2334.3|2330.3|4
1768545630000|2026-01-16 06:40:30|2334.4|2330.4|2332.5|2328.5|2334.5|2330.5|2332.4|2328.4|2
1768545640000|2026-01-16 06:40:40|2333.1|2329.1|2333.4|2329.4|2333.5|2329.5|2333.1|2329.1|4
1768545650000|2026-01-16 06:40:50|2333.3|2329.3|2334.1|2330.1|2334.1|2330.1|2332.6|2328.6|5
1768545660000|2026-01-16 06:41:00|2334.3|2330.3|2334.8|2330.8|2335.5|2331.5|2334.3|2330.3|0
1768545670000|2026-01-16 06:41:10|2334.9|2330.9|2334.3|2330.3|2335|2331|2334.2|2330.2|0
1768545680000|2026-01-16 06:41:20|2334.2|2330.2|2332.3|2328.3|2334.9|2330.9|2332.3|2328.3|1
1768545690000|2026-01-16 06:41:30|2332.2|2328.2|2332.7|2328.7|2332.7|2328.7|2332.2|2328.2|0
1768545700000|2026-01-16 06:41:40|2332.6|2328.6|2331.1|2327.1|2332.6|2329.5|2331|2327|2
1768545710000|2026-01-16 06:41:50|2331|2327|2330|2328.5|2331|2328.5|2330|2326.3|0
1768545720000|2026-01-16 06:42:00|2330.8|2326.8|2331.8|2327.8|2332|2328.5|2330|2326.8|4
1768545730000|2026-01-16 06:42:10|2331.6|2327.6|2330.6|2326.6|2331.9|2328.7|2330.2|2326.6|1
1768545740000|2026-01-16 06:42:20|2330.8|2326.8|2329.1|2327.6|2330.9|2327.9|2329.1|2326.5|2
1768545750000|2026-01-16 06:42:30|2328.7|2327.2|2329.1|2327.6|2329.1|2327.6|2328.7|2327.2|1
1768545760000|2026-01-16 06:42:40|2328.9|2327.4|2329|2325|2329.3|2327.4|2327.3|2325|2
1768545770000|2026-01-16 06:42:50|2329.1|2325.1|2328.3|2326.8|2329.1|2326.8|2328.3|2325.1|1
1768545780000|2026-01-16 06:43:00|2329.9|2325.9|2327.6|2326.1|2329.9|2326.8|2327.6|2325.9|2
1768545790000|2026-01-16 06:43:10|2329.2|2325.2|2328.6|2324.6|2329.2|2325.9|2326.3|2323.9|6
1768545800000|2026-01-16 06:43:20|2329.2|2325.2|2329.3|2325.3|2329.4|2327.5|2328.6|2324.6|2
1768545810000|2026-01-16 06:43:30|2329.4|2325.4|2329.2|2325.2|2329.5|2326|2327.5|2324.3|1
1768545820000|2026-01-16 06:43:40|2329.8|2325.8|2329.5|2325.5|2329.8|2326.1|2327.5|2325.3|1
1768545830000|2026-01-16 06:43:50|2329.6|2325.6|2327.9|2323.9|2329.6|2325.6|2327.9|2323.9|4
1768545840000|2026-01-16 06:44:00|2326.5|2325|2326.5|2322.5|2326.7|2325|2324.9|2322.4|8
1768545850000|2026-01-16 06:44:10|2326.4|2322.4|2325.3|2321.3|2326.4|2323.5|2323.2|2321.1|3
1768545860000|2026-01-16 06:44:20|2325.2|2321.2|2324.7|2320.7|2325.5|2321.9|2323.4|2320.6|5
1768545870000|2026-01-16 06:44:30|2324.5|2320.5|2320|2316|2325.7|2321.7|2319.8|2315.8|16
1768545880000|2026-01-16 06:44:40|2319.7|2315.7|2317.5|2316|2320|2316.9|2317.5|2315.6|5
1768545890000|2026-01-16 06:44:50|2319.9|2315.9|2317|2315.5|2319.9|2315.9|2316.8|2314.4|4
1768545900000|2026-01-16 06:45:00|2318.9|2314.9|2319.8|2318.3|2320.3|2318.3|2318.9|2314.9|4
1768545910000|2026-01-16 06:45:10|2319.7|2318.2|2322|2318|2322|2318.3|2319.4|2317.1|4
1768545920000|2026-01-16 06:45:20|2321.9|2317.9|2322.8|2318.8|2323.2|2319.2|2321.9|2317.9|2
1768545930000|2026-01-16 06:45:30|2323.2|2319.2|2323.6|2319.6|2323.7|2319.7|2323.2|2319.2|1
1768545940000|2026-01-16 06:45:40|2323.8|2319.8|2325.6|2321.6|2325.9|2321.9|2323.8|2319.8|4
1768545950000|2026-01-16 06:45:50|2324.1|2322.6|2323.4|2319.4|2325.7|2322.6|2323.4|2319.4|7
1768545960000|2026-01-16 06:46:00|2323.7|2319.7|2324.9|2320.9|2325|2321|2323.7|2319.7|0
1768545970000|2026-01-16 06:46:10|2325|2321|2324.2|2320.2|2325|2321|2322.9|2318.9|9
1768545980000|2026-01-16 06:46:20|2324.4|2320.4|2325.1|2321.1|2325.2|2321.2|2324.4|2320.4|1
1768545990000|2026-01-16 06:46:30|2325|2321|2325|2321|2325.5|2321.5|2324.7|2320.7|0
1768546000000|2026-01-16 06:46:40|2324.9|2320.9|2325|2321|2325.3|2321.3|2324.9|2320.9|1
1768546010000|2026-01-16 06:46:50|2325.1|2321.1|2325|2321|2325.1|2321.1|2324.6|2320.6|3
1768546020000|2026-01-16 06:47:00|2324.8|2320.8|2323.9|2319.9|2324.9|2320.9|2322.4|2319.5|4
1768546030000|2026-01-16 06:47:10|2322.6|2318.6|2324|2320|2324.2|2320.7|2322.1|2318.6|9
1768546040000|2026-01-16 06:47:20|2323.9|2319.9|2322.3|2318.3|2323.9|2319.9|2320.9|2318.3|5
1768546050000|2026-01-16 06:47:30|2322.4|2318.4|2322.3|2318.3|2323.1|2319.9|2321.4|2318.3|5
1768546060000|2026-01-16 06:47:40|2320.6|2319.1|2320.8|2316.8|2321.4|2319.1|2318|2315|10
1768546070000|2026-01-16 06:47:50|2321|2317|2322.8|2318.8|2322.8|2318.8|2320.8|2316.8|1
1768546080000|2026-01-16 06:48:00|2322.6|2318.6|2321|2317|2322.6|2318.6|2320.6|2316.6|1
1768546090000|2026-01-16 06:48:10|2321.6|2317.6|2321.9|2317.9|2322.1|2318.1|2321.2|2317.2|1
1768546100000|2026-01-16 06:48:20|2321.8|2317.8|2322.7|2318.7|2323|2319|2321.5|2317.5|1
1768546110000|2026-01-16 06:48:30|2322.9|2318.9|2321.3|2317.3|2322.9|2318.9|2321.3|2317.3|0
1768546120000|2026-01-16 06:48:40|2321.6|2317.6|2322.8|2318.8|2323.1|2319.1|2321.6|2317.6|3
1768546130000|2026-01-16 06:48:50|2323.2|2319.2|2325.3|2321.3|2325.3|2321.3|2322.4|2318.4|7
1768546140000|2026-01-16 06:49:00|2325.4|2321.4|2323.3|2319.3|2326.2|2322.2|2323.3|2319.3|3
1768546150000|2026-01-16 06:49:10|2322.7|2318.7|2321.7|2317.7|2323|2319|2321.7|2317.7|2
1768546160000|2026-01-16 06:49:20|2321.6|2317.6|2321.1|2317.1|2321.6|2317.6|2320.3|2316.3|0
1768546170000|2026-01-16 06:49:30|2318.7|2317.2|2320.6|2319.1|2321.2|2319.1|2318.7|2316.8|1
1768546180000|2026-01-16 06:49:40|2324.4|2320.4|2323.8|2319.8|2324.5|2320.5|2323.8|2319.8|4
1768546190000|2026-01-16 06:49:50|2323.7|2319.7|2325.1|2321.1|2325.8|2321.8|2323.7|2319.7|2
1768546200000|2026-01-16 06:50:00|2325.2|2321.2|2326.9|2322.9|2327|2323|2325.2|2321.2|0
1768546210000|2026-01-16 06:50:10|2327|2323|2328.3|2324.3|2328.9|2324.9|2327|2323|4
1768546220000|2026-01-16 06:50:20|2328.4|2324.4|2328.5|2324.5|2328.5|2324.5|2328.4|2324.4|0
1768546230000|2026-01-16 06:50:30|2328.9|2324.9|2328.1|2324.1|2328.9|2324.9|2327.9|2323.9|1
1768546240000|2026-01-16 06:50:40|2328.6|2324.6|2328.8|2324.8|2328.8|2324.8|2328.1|2324.1|2
1768546250000|2026-01-16 06:50:50|2329|2325|2330.5|2326.5|2330.6|2326.6|2329|2325|2
1768546260000|2026-01-16 06:51:00|2330.3|2326.3|2329.4|2325.4|2330.3|2326.3|2329.3|2325.3|0
1768546270000|2026-01-16 06:51:10|2329.6|2325.6|2329.9|2325.9|2329.9|2325.9|2329.5|2325.5|0
1768546280000|2026-01-16 06:51:20|2330.3|2326.3|2329.9|2325.9|2330.3|2326.3|2329.4|2325.4|0
1768546290000|2026-01-16 06:51:30|2330.3|2326.3|2330.2|2326.2|2330.5|2326.5|2330.1|2326.1|2
1768546300000|2026-01-16 06:51:40|2330|2326|2330.2|2326.2|2330.2|2326.2|2329.9|2325.9|1
1768546310000|2026-01-16 06:51:50|2330.1|2326.1|2330.4|2326.4|2330.6|2326.6|2330|2326|0
1768546320000|2026-01-16 06:52:00|2329|2325|2329.2|2325.2|2329.2|2325.2|2328.6|2324.6|2
1768546330000|2026-01-16 06:52:10|2329.1|2325.1|2328.6|2324.6|2329.1|2325.1|2328.6|2324.6|2
1768546340000|2026-01-16 06:52:20|2328.5|2324.5|2328.1|2324.1|2328.5|2324.5|2327.8|2323.8|1
1768546350000|2026-01-16 06:52:30|2328.2|2324.2|2329.9|2325.9|2330.2|2326.2|2327.1|2324.2|3
1768546360000|2026-01-16 06:52:40|2330|2326|2331.1|2327.1|2331.1|2327.1|2330|2326|0
1768546370000|2026-01-16 06:52:50|2331.2|2327.2|2331.3|2327.3|2331.3|2327.3|2331.2|2327.2|2
1768546380000|2026-01-16 06:53:00|2331.4|2327.4|2331.6|2330.1|2331.6|2330.1|2330.3|2327.4|9
1768546390000|2026-01-16 06:53:10|2331.8|2330.3|2332.1|2330.6|2333.1|2330.6|2331.8|2329.1|6
1768546400000|2026-01-16 06:53:20|2332.2|2330.7|2331.9|2330.4|2333.1|2330.7|2331.8|2329.1|1
1768546410000|2026-01-16 06:53:30|2333.1|2329.1|2331.9|2330.4|2333.1|2330.4|2331.9|2329.1|0
1768546420000|2026-01-16 06:53:40|2331.3|2329.8|2332.2|2328.2|2333.1|2330.4|2331.3|2327.6|2
1768546430000|2026-01-16 06:53:50|2332.3|2328.3|2332.9|2328.9|2332.9|2330.3|2331.8|2328.2|1
1768546440000|2026-01-16 06:54:00|2332|2330.5|2332.6|2328.6|2333|2330.5|2330.9|2328.3|3
1768546450000|2026-01-16 06:54:10|2333|2329|2333.1|2329.1|2333.1|2329.1|2333|2329|0
1768546460000|2026-01-16 06:54:20|2331.9|2330.4|2334.7|2330.7|2334.7|2332.2|2331.9|2329|4
1768546470000|2026-01-16 06:54:30|2334.5|2330.5|2334.6|2330.6|2334.6|2331.6|2333.1|2330.4|0
1768546480000|2026-01-16 06:54:40|2334.7|2330.7|2334.6|2330.6|2334.7|2330.7|2334.6|2330.6|0
1768546490000|2026-01-16 06:54:50|2333.1|2331.6|2333.7|2329.7|2334|2331.8|2332.9|2329.4|5
1768546500000|2026-01-16 06:55:00|2332.6|2331.1|2334.4|2330.4|2334.8|2331.2|2332.6|2329.9|1
1768546510000|2026-01-16 06:55:10|2334.5|2330.5|2333.4|2331.9|2334.6|2332|2333.4|2330.4|0
1768546520000|2026-01-16 06:55:20|2333.5|2332|2333.6|2332.1|2334.5|2332.1|2333.4|2330.5|0
1768546530000|2026-01-16 06:55:30|2333.5|2332|2334.6|2330.6|2334.8|2332.1|2333.4|2330.6|2
1768546540000|2026-01-16 06:55:40|2334.5|2330.5|2333.6|2332.1|2334.8|2332.2|2333.6|2330.5|0
1768546550000|2026-01-16 06:55:50|2333.9|2332.4|2333.9|2332.4|2334.8|2332.5|2333.5|2330.6|3
1768546560000|2026-01-16 06:56:00|2333.6|2329.6|2335.7|2334.2|2335.7|2334.2|2333.5|2329.6|4
1768546570000|2026-01-16 06:56:10|2335.5|2331.5|2336.1|2332.1|2336.3|2333.6|2334.4|2330.4|2
1768546580000|2026-01-16 06:56:20|2336|2332|2335.6|2331.6|2336|2332|2335.4|2331.4|0
1768546590000|2026-01-16 06:56:30|2335.5|2331.5|2335.1|2331.1|2336|2332|2334.8|2330.8|2
1768546600000|2026-01-16 06:56:40|2335.3|2331.3|2335.9|2331.9|2336.1|2333.7|2335.2|2331.3|8
1768546610000|2026-01-16 06:56:50|2336|2332|2335.8|2331.8|2336.2|2333.6|2335.1|2331.8|0
1768546620000|2026-01-16 06:57:00|2335.7|2331.7|2335.5|2331.5|2335.7|2332.1|2333.6|2329.6|1
1768546630000|2026-01-16 06:57:10|2335.6|2331.6|2334.8|2333.3|2335.6|2333.4|2334.7|2330.9|2
1768546640000|2026-01-16 06:57:20|2335.9|2331.9|2336.7|2332.7|2337.5|2333.5|2334.8|2331.9|3
1768546650000|2026-01-16 06:57:30|2336.9|2332.9|2336.7|2332.7|2337|2333|2335|2331|1
1768546660000|2026-01-16 06:57:40|2336.6|2332.6|2336.7|2332.7|2336.7|2334.6|2336.1|2332.2|2
1768546670000|2026-01-16 06:57:50|2336.6|2332.6|2336.4|2332.4|2336.6|2332.6|2334.8|2330.8|4
1768546680000|2026-01-16 06:58:00|2336.6|2332.6|2336.3|2332.3|2336.8|2334.2|2335.5|2332.3|0
1768546690000|2026-01-16 06:58:10|2336.7|2332.7|2336.5|2332.5|2336.8|2334.2|2335.7|2332.2|0
1768546710000|2026-01-16 06:58:30|2336.3|2332.3|2337.4|2335.9|2337.4|2335.9|2334.8|2330.8|5
1768546720000|2026-01-16 06:58:40|2338.1|2334.1|2337.2|2335.7|2338.2|2335.9|2337|2334.1|8
1768546730000|2026-01-16 06:58:50|2338|2334|2339.9|2335.9|2340|2336.8|2337|2334|5
1768546740000|2026-01-16 06:59:00|2340|2336|2339.7|2335.7|2340.2|2336.2|2339.5|2335.5|4
1768546750000|2026-01-16 06:59:10|2339.4|2335.4|2339.7|2335.7|2339.9|2335.9|2339.4|2335.4|0
1768546760000|2026-01-16 06:59:20|2339.9|2335.9|2339.2|2335.2|2339.9|2335.9|2339.2|2335.2|1
1768546770000|2026-01-16 06:59:30|2339.1|2335.1|2339.3|2335.3|2339.4|2335.4|2339.1|2335.1|1
1768546780000|2026-01-16 06:59:40|2339.2|2335.2|2338|2336.5|2339.4|2336.5|2338|2334.5|3
1768546790000|2026-01-16 06:59:50|2338.7|2334.7|2338.1|2334.1|2339|2335.5|2337|2334.1|1
1768546800000|2026-01-16 07:00:00|2338.3|2334.3|2337.7|2333.7|2339.8|2337.6|2337.5|2333.5|13
1768546810000|2026-01-16 07:00:10|2337.5|2333.5|2336.8|2332.8|2337.6|2333.6|2336.8|2332.8|5
1768546820000|2026-01-16 07:00:20|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|1
1768546830000|2026-01-16 07:00:30|2337|2333|2336.6|2332.6|2337|2333.1|2334.6|2332.6|8
1768546840000|2026-01-16 07:00:40|2336.7|2332.7|2337.1|2333.1|2337.1|2333.1|2336.7|2332.7|3
1768546850000|2026-01-16 07:00:50|2337.8|2333.8|2338.4|2334.4|2338.5|2335.9|2336.6|2333.8|2
1768546860000|2026-01-16 07:01:00|2337.4|2335.9|2339.9|2335.9|2339.9|2335.9|2337.4|2334.8|2
1768546870000|2026-01-16 07:01:10|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|1
1768546880000|2026-01-16 07:01:20|2339.9|2335.9|2342.4|2338.4|2342.7|2338.7|2338.7|2335.9|14
1768546890000|2026-01-16 07:01:30|2341|2339.5|2339.8|2335.8|2341.2|2339.5|2338.8|2335.3|3
1768546900000|2026-01-16 07:01:40|2338.8|2337.3|2341.4|2337.4|2341.4|2337.4|2338.8|2337.1|5
1768546910000|2026-01-16 07:01:50|2341.3|2337.3|2341.1|2337.1|2341.3|2337.3|2341.1|2337.1|0
1768546920000|2026-01-16 07:02:00|2340.9|2336.9|2340.1|2336.1|2340.9|2336.9|2340|2336|1
1768546930000|2026-01-16 07:02:10|2339.9|2335.9|2339.6|2335.6|2339.9|2335.9|2339.4|2335.4|0
1768546940000|2026-01-16 07:02:20|2339.4|2335.4|2341.5|2337.5|2341.5|2337.5|2338.4|2335.3|4
1768546950000|2026-01-16 07:02:30|2341.4|2337.4|2341.4|2337.4|2341.5|2337.5|2341.4|2337.4|0
1768546960000|2026-01-16 07:02:40|2339.9|2338.4|2338.4|2336.9|2340.4|2338.4|2338.4|2335.5|3
1768546970000|2026-01-16 07:02:50|2338.5|2337|2340.9|2336.9|2340.9|2337|2338.4|2335.5|1
1768546980000|2026-01-16 07:03:00|2340.6|2336.6|2339.2|2335.2|2340.9|2336.9|2339.2|2335.2|1
1768546990000|2026-01-16 07:03:10|2338.9|2334.9|2341.1|2337.1|2341.1|2337.1|2338.8|2334.8|3
1768547000000|2026-01-16 07:03:20|2341|2337|2340.6|2339.1|2341.1|2339.1|2340.5|2337|2
1768547010000|2026-01-16 07:03:30|2341.6|2337.6|2341.3|2337.3|2341.6|2339|2340.3|2336.5|0
1768547020000|2026-01-16 07:03:40|2341.4|2337.4|2341.9|2340.4|2343|2340.4|2341.4|2337.4|1
1768547030000|2026-01-16 07:03:50|2343|2339|2342.1|2340.6|2343|2340.6|2341.8|2338.8|1
1768547040000|2026-01-16 07:04:00|2342.9|2338.9|2341.8|2337.8|2342.9|2338.9|2341.8|2337.8|4
1768547050000|2026-01-16 07:04:10|2340.2|2338.7|2341.7|2337.7|2341.7|2338.8|2340.2|2337.7|1
1768547060000|2026-01-16 07:04:20|2341.6|2337.6|2340.4|2336.4|2341.7|2338.7|2340.2|2336.4|2
1768547070000|2026-01-16 07:04:30|2339.4|2337.9|2340.6|2336.6|2340.6|2338|2339.3|2336.6|4
1768547080000|2026-01-16 07:04:40|2339.4|2337.9|2342.5|2338.5|2342.6|2338.6|2339.4|2337.8|1
1768547090000|2026-01-16 07:04:50|2342.6|2338.6|2346.7|2345.2|2346.7|2345.2|2342.1|2338.6|3
1768547100000|2026-01-16 07:05:00|2346.8|2345.3|2347|2345.5|2349.2|2345.5|2346.8|2344.4|5
1768547110000|2026-01-16 07:05:10|2347.4|2343.4|2347.3|2343.3|2347.6|2343.6|2347.2|2343.2|12
1768547120000|2026-01-16 07:05:20|2347.2|2343.2|2347.3|2343.3|2347.6|2343.6|2347|2343|0
1768547130000|2026-01-16 07:05:30|2347.4|2343.4|2347.3|2343.3|2347.4|2343.4|2347.3|2343.3|1
1768547140000|2026-01-16 07:05:40|2347.5|2343.5|2347.7|2343.7|2347.7|2344.8|2346.3|2343.5|1
1768547150000|2026-01-16 07:05:50|2347.6|2343.6|2346.7|2345.2|2347.7|2345.2|2346.5|2343.6|0
1768547160000|2026-01-16 07:06:00|2346.8|2345.3|2348.2|2346.7|2348.2|2346.7|2346.8|2345.3|2
1768547170000|2026-01-16 07:06:10|2349.1|2347.6|2349.2|2347.7|2349.2|2347.7|2348.9|2347.4|9
1768547180000|2026-01-16 07:06:20|2349.3|2347.8|2349.5|2348|2349.7|2348.2|2349.3|2347.8|3
1768547190000|2026-01-16 07:06:30|2348.5|2345.5|2348.1|2346.6|2348.5|2347|2348.1|2345.5|2
1768547200000|2026-01-16 07:06:40|2348.2|2346.7|2348.9|2347.4|2350.5|2347.4|2348.2|2346|4
1768547210000|2026-01-16 07:06:50|2348.8|2347.3|2348.7|2347.2|2348.8|2347.3|2348.7|2347.2|1
1768547220000|2026-01-16 07:07:00|2349.6|2345.6|2345.2|2343.7|2349.6|2345.6|2345.1|2342|18
1768547230000|2026-01-16 07:07:10|2346.1|2342.1|2346|2344.5|2346.2|2344.5|2345.5|2342.1|3
1768547240000|2026-01-16 07:07:20|2345.8|2344.3|2346.3|2344.8|2346.3|2344.8|2345.7|2344.2|2
1768547250000|2026-01-16 07:07:30|2346.2|2344.7|2348.2|2344.2|2348.7|2345.6|2346.2|2344.2|3
1768547260000|2026-01-16 07:07:40|2347.8|2343.8|2346.6|2345.1|2347.8|2345.1|2346.6|2343.8|1
1768547270000|2026-01-16 07:07:50|2348|2344|2348.3|2344.3|2348.3|2345.1|2346.5|2344|1
1768547280000|2026-01-16 07:08:00|2348.6|2344.6|2348.6|2344.6|2348.6|2344.6|2348.6|2344.6|0
1768547290000|2026-01-16 07:08:10|||||||||1
1768547310000|2026-01-16 07:08:30|2349.3|2345.3|2348.9|2347.4|2349.6|2347.4|2348.7|2345.3|1
1768547320000|2026-01-16 07:08:40|2350.6|2346.6|2350.1|2348.6|2350.6|2348.6|2349.4|2346.6|2
1768547330000|2026-01-16 07:08:50|2350.2|2348.7|2351.6|2350.1|2351.6|2350.1|2350.2|2348.7|3
1768547340000|2026-01-16 07:09:00|2353.8|2349.8|2351.6|2347.6|2353.8|2351|2351.6|2347.6|7
1768547350000|2026-01-16 07:09:10|2351.2|2347.2|2351.8|2347.8|2352.4|2348.8|2350.3|2347.2|1
1768547360000|2026-01-16 07:09:20|2351.2|2347.2|2351.3|2347.3|2351.6|2347.6|2351.2|2347.2|0
1768547370000|2026-01-16 07:09:30|2351.4|2347.4|2351.1|2347.1|2352|2348.9|2350.4|2347.1|8
1768547380000|2026-01-16 07:09:40|2351.3|2347.3|2351.6|2347.6|2352.3|2348.3|2351.3|2347.3|0
1768547390000|2026-01-16 07:09:50|2351.7|2347.7|2351.8|2347.8|2351.8|2347.8|2351.7|2347.7|0
1768547400000|2026-01-16 07:10:00|2351.6|2347.6|2351.6|2347.6|2351.8|2347.8|2351.5|2347.5|0
1768547410000|2026-01-16 07:10:10|2351.8|2347.8|2352.9|2348.9|2352.9|2348.9|2351.7|2347.7|0
1768547420000|2026-01-16 07:10:20|2352.7|2348.7|2352.1|2348.1|2352.8|2348.8|2352.1|2348.1|1
1768547430000|2026-01-16 07:10:30|2352.6|2348.6|2352.4|2348.4|2352.6|2348.6|2352.3|2348.3|0
1768547440000|2026-01-16 07:10:40|2352.5|2348.5|2353.1|2349.1|2353.1|2349.1|2350.5|2348.5|1
1768547450000|2026-01-16 07:10:50|2351.7|2350.2|2350.3|2348.8|2353.1|2350.2|2350.2|2348.7|1
1768547460000|2026-01-16 07:11:00|2350.2|2348.7|2351.1|2347.1|2351.2|2348.7|2350.2|2347.1|2
1768547470000|2026-01-16 07:11:10|2351.3|2347.3|2351.2|2347.2|2351.3|2347.3|2351.2|2347.2|0
1768547480000|2026-01-16 07:11:20|2351.1|2347.1|2351.2|2347.2|2351.2|2347.2|2351.1|2347.1|0
1768547490000|2026-01-16 07:11:30|2349.4|2347.9|2349.4|2347.9|2349.4|2347.9|2349.4|2347.9|2
1768547500000|2026-01-16 07:11:40|2350.3|2348.8|2350.4|2348.9|2350.4|2348.9|2349.9|2348.4|2
1768547510000|2026-01-16 07:11:50|2351.3|2347.3|2351.2|2347.2|2351.3|2347.3|2351.2|2347.2|1
1768547520000|2026-01-16 07:12:00|2351.4|2347.4|2351|2349.5|2351.4|2349.5|2350.2|2347.3|4
1768547530000|2026-01-16 07:12:10|2350.9|2349.4|2351.9|2347.9|2351.9|2349.5|2350.8|2347.9|0
1768547540000|2026-01-16 07:12:20|2351.3|2349.8|2352.4|2348.4|2352.5|2350|2351.1|2348.3|5
1768547550000|2026-01-16 07:12:30|2350.9|2349.4|2352.4|2348.4|2352.5|2349.4|2350.8|2348.4|0
1768547560000|2026-01-16 07:12:40|2352.5|2348.5|2351.5|2350|2354|2350.2|2351.5|2348.5|4
1768547570000|2026-01-16 07:12:50|2352.5|2348.5|2351.4|2347.4|2352.5|2349.9|2351|2347.4|3
1768547580000|2026-01-16 07:13:00|2351.5|2347.5|2350.6|2349.1|2351.8|2349.4|2350.6|2347.5|1
1768547590000|2026-01-16 07:13:10|2350.5|2349|2350.4|2348.9|2350.5|2349|2350.4|2348.9|0
1768547600000|2026-01-16 07:13:20|2352.6|2348.6|2352.1|2348.1|2352.7|2348.7|2352.1|2348.1|2
1768547610000|2026-01-16 07:13:30|2352|2348|2350.5|2349|2352|2349|2350.3|2347.9|1
1768547620000|2026-01-16 07:13:40|2351.9|2347.9|2350.8|2349.3|2351.9|2349.4|2350.8|2347.9|1
1768547630000|2026-01-16 07:13:50|2351|2349.5|2353.8|2349.8|2353.8|2349.8|2350.8|2348.9|3
1768547640000|2026-01-16 07:14:00|2353.7|2349.7|2352.5|2351|2353.7|2351.2|2352.1|2348.9|1
1768547650000|2026-01-16 07:14:10|2353.8|2349.8|2352.5|2351|2353.8|2351|2352.5|2349.8|0
1768547660000|2026-01-16 07:14:20|2353.8|2349.8|2354.4|2352.9|2355.5|2353.2|2352.5|2349.8|7
1768547670000|2026-01-16 07:14:30|2354.5|2353|2356.1|2354.6|2356.1|2354.6|2354.5|2353|2
1768547680000|2026-01-16 07:14:40|2356.2|2354.7|2356|2354.5|2358.1|2354.8|2356|2354.1|14
1768547690000|2026-01-16 07:14:50|2355.8|2354.3|2354.1|2350.1|2356.1|2354.3|2354.1|2350.1|47
1768547700000|2026-01-16 07:15:00|2354.2|2350.2|2354.2|2350.2|2354.2|2351|2352.4|2350.1|5
1768547710000|2026-01-16 07:15:10|2354.1|2350.1|2352.5|2351|2354.4|2351.8|2352.5|2349.8|6
1768547720000|2026-01-16 07:15:20|2352.4|2350.9|2352.4|2350.9|2352.5|2351|2351.9|2350.4|11
1768547730000|2026-01-16 07:15:30|2354.1|2350.1|2354.1|2350.1|2354.2|2351|2352.5|2349.9|1
1768547740000|2026-01-16 07:15:40|2354.5|2350.5|2354|2352.5|2355|2352.5|2354|2350.5|2
1768547750000|2026-01-16 07:15:50|2355.2|2351.2|2354.9|2350.9|2355.2|2351.2|2354.9|2350.9|1
1768547760000|2026-01-16 07:16:00|2355.1|2351.1|2356.5|2352.5|2356.5|2352.5|2355.1|2351.1|1
1768547770000|2026-01-16 07:16:10|2356|2352|2354.4|2350.4|2356.3|2352.8|2354.3|2350.4|4
1768547780000|2026-01-16 07:16:20|2354.3|2350.3|2352.5|2351|2354.3|2351|2352.5|2350|0
1768547790000|2026-01-16 07:16:30|2352.4|2350.9|2354.5|2350.5|2354.9|2351|2352.3|2350.4|6
1768547800000|2026-01-16 07:16:40|2354.4|2350.4|2353.2|2351.7|2354.4|2351.7|2353.2|2350.3|0
1768547810000|2026-01-16 07:16:50|2353.1|2351.6|2352.3|2350.8|2353.1|2351.6|2352.3|2350.8|1
1768547820000|2026-01-16 07:17:00|2352.2|2350.7|2352.3|2350.8|2352.3|2350.8|2352.2|2350.7|0
1768547830000|2026-01-16 07:17:10|2354.5|2350.5|2352.9|2351.4|2354.5|2351.4|2352.9|2350.5|2
1768547840000|2026-01-16 07:17:20|2354|2350|2354.1|2350.1|2354.1|2350.1|2354|2350|0
1768547850000|2026-01-16 07:17:30|2354.6|2350.6|2353.6|2352.1|2354.6|2352.1|2353.6|2350.6|0
1768547860000|2026-01-16 07:17:40|2354.6|2350.6|2354.6|2350.6|2354.6|2352.1|2353.6|2350.6|0
1768547870000|2026-01-16 07:17:50|2353.6|2352.1|2354.4|2352.9|2355.6|2353.1|2353.5|2350.6|1
1768547880000|2026-01-16 07:18:00|2355.7|2351.7|2354.9|2353.4|2355.8|2353.4|2354.4|2351.4|0
1768547890000|2026-01-16 07:18:10|2354.5|2353|2355.5|2351.5|2355.5|2353.7|2354.5|2351.5|3
1768547900000|2026-01-16 07:18:20|2354.4|2352.9|2354.5|2353|2355.9|2353|2354.3|2351.9|7
1768547910000|2026-01-16 07:18:30|2354.4|2352.9|2354.3|2352.8|2356.3|2353|2354.3|2352.2|2
1768547920000|2026-01-16 07:18:40|2355.9|2351.9|2355.4|2353.9|2356|2353.9|2354.4|2351.4|1
1768547930000|2026-01-16 07:18:50|2357|2353|2357|2353|2357|2353.8|2355.3|2353|2
1768547940000|2026-01-16 07:19:00|2355.5|2354|2355.2|2351.2|2355.7|2354.1|2354.2|2351.2|7
1768547950000|2026-01-16 07:19:10|2354.2|2352.7|2354.8|2353.3|2354.8|2353.3|2354.2|2352.7|3
1768547960000|2026-01-16 07:19:20|2355.1|2353.6|2357.8|2353.8|2357.8|2354.8|2355|2352.7|1
1768547970000|2026-01-16 07:19:30|2357.7|2353.7|2355.9|2354.4|2357.7|2354.7|2355.8|2353.6|0
1768547980000|2026-01-16 07:19:40|2356|2354.5|2356.5|2355|2356.9|2355.1|2356|2352.9|3
1768547990000|2026-01-16 07:19:50|2356.4|2354.9|2356.6|2355.1|2356.6|2355.1|2356.4|2354.9|1
1768548000000|2026-01-16 07:20:00|2356.8|2355.3|2357.1|2355.6|2358.5|2355.6|2356.8|2354.5|5
1768548010000|2026-01-16 07:20:10|2356.9|2355.4|2356.1|2354.6|2356.9|2355.4|2356.1|2354.6|2
1768548020000|2026-01-16 07:20:20|2354.9|2353.4|2353.2|2351.7|2355.3|2353.4|2353.2|2351.2|10
1768548030000|2026-01-16 07:20:30|2353.4|2351.9|2353.4|2351.9|2353.5|2352|2353.3|2351.8|1
1768548040000|2026-01-16 07:20:40|2354.9|2350.9|2353.5|2352|2354.9|2352.1|2353.4|2350.9|2
1768548060000|2026-01-16 07:21:00|2353.8|2349.8|2354|2350|2354|2350|2353.8|2349.8|1
1768548070000|2026-01-16 07:21:10|2353.6|2349.6|2352.1|2350.6|2353.6|2350.6|2351.9|2349.3|0
1768548080000|2026-01-16 07:21:20|2352|2350.5|2352.1|2350.6|2352.1|2350.6|2352|2350.5|0
1768548090000|2026-01-16 07:21:30|2352.2|2350.7|2352.3|2350.8|2352.3|2350.8|2352.2|2350.7|0
1768548100000|2026-01-16 07:21:40|2352.2|2350.7|2352.3|2350.8|2352.3|2350.8|2352.2|2350.7|0
1768548120000|2026-01-16 07:22:00|2352.2|2350.7|2352.2|2350.7|2352.2|2350.7|2352.2|2350.7|0
1768548130000|2026-01-16 07:22:10|2351.7|2350.2|2352.6|2351.1|2352.8|2351.3|2351.7|2350.2|9
1768548140000|2026-01-16 07:22:20|2352.5|2351|2351.8|2350.3|2352.5|2351|2351.8|2350.3|0
1768548150000|2026-01-16 07:22:30|2351.9|2350.4|2351.6|2350.1|2352|2350.5|2351.6|2350.1|0
1768548160000|2026-01-16 07:22:40|2351.7|2350.2|2350.3|2348.8|2351.7|2350.2|2350.1|2347.6|3
1768548170000|2026-01-16 07:22:50|2351.6|2347.6|2352.2|2348.2|2352.2|2349.7|2350.6|2347.6|0
1768548180000|2026-01-16 07:23:00|2352.1|2348.1|2351.8|2347.8|2352.1|2349.4|2350.7|2347.8|0
1768548190000|2026-01-16 07:23:10|2351.9|2347.9|2352.3|2348.3|2352.4|2349.8|2350.3|2347.6|0
1768548200000|2026-01-16 07:23:20|2352.1|2348.1|2352|2348|2352.1|2348.1|2351.9|2347.9|0
1768548210000|2026-01-16 07:23:30|2352.3|2348.3|2352.6|2348.6|2352.6|2348.6|2352.2|2348.2|0
1768548220000|2026-01-16 07:23:40|2351.5|2350|2351.5|2350|2351.5|2350|2351.5|2350|0
1768548230000|2026-01-16 07:23:50|2351.7|2350.2|2353.2|2349.2|2353.3|2350.2|2351.7|2349.2|1
1768548240000|2026-01-16 07:24:00|2353.1|2349.1|2352.9|2348.9|2353.2|2349.2|2352.7|2348.7|0
1768548260000|2026-01-16 07:24:20|2353|2349|2352.3|2348.3|2353.5|2349.5|2352.3|2348.3|2
1768548270000|2026-01-16 07:24:30|2352.4|2348.4|2353.4|2349.4|2353.4|2350.5|2352|2348.4|1
1768548280000|2026-01-16 07:24:40|2351.8|2350.3|2352.1|2348.1|2352.2|2350.3|2351.7|2347.9|1
1768548290000|2026-01-16 07:24:50|2352.2|2348.2|2353.4|2349.4|2353.4|2349.6|2350.8|2348|1
1768548300000|2026-01-16 07:25:00|2352.5|2348.5|2352.4|2348.4|2352.5|2348.5|2352.3|2348.3|3
1768548310000|2026-01-16 07:25:10|2351|2349.5|2350.9|2349.4|2351.9|2349.5|2350.9|2347.9|4
1768548320000|2026-01-16 07:25:20|2352.1|2348.1|2352.2|2348.2|2352.2|2349.5|2350.9|2348.1|1
1768548330000|2026-01-16 07:25:30|2350.5|2349|2350.5|2349|2351.8|2349|2350.5|2347.8|1
1768548340000|2026-01-16 07:25:40|2350.6|2349.1|2350.5|2349|2350.6|2349.1|2350.5|2349|0
1768548350000|2026-01-16 07:25:50|2351|2349.5|2352|2348|2352|2349.5|2350|2347.9|6
1768548360000|2026-01-16 07:26:00|2352.1|2348.1|2352|2348|2352.1|2348.1|2351.9|2347.9|1
1768548370000|2026-01-16 07:26:10|2352.1|2348.1|2352.2|2348.2|2352.2|2348.2|2352|2348|3
1768548380000|2026-01-16 07:26:20|2352|2348|2351.3|2349.8|2352.2|2349.8|2350.4|2347.9|2
1768548390000|2026-01-16 07:26:30|2351.4|2349.9|2351.5|2350|2353.2|2350|2351.4|2349|1
1768548400000|2026-01-16 07:26:40|2351.6|2350.1|2352.9|2348.9|2353.1|2350.1|2351.6|2348.9|0
1768548410000|2026-01-16 07:26:50|2351.5|2350|2352.9|2348.9|2353|2350|2351.5|2348.9|0
1768548420000|2026-01-16 07:27:00|2351.4|2349.9|2350|2348.5|2351.4|2349.9|2350|2348.5|3
1768548430000|2026-01-16 07:27:10|2350.2|2348.7|2349.7|2348.2|2350.2|2348.7|2349|2347.5|5
1768548440000|2026-01-16 07:27:20|2349.9|2348.4|2351.3|2347.3|2351.3|2348.4|2349|2347|6
1768548450000|2026-01-16 07:27:30|2351.4|2347.4|2352.4|2348.4|2352.5|2349.5|2350.7|2347.4|0
1768548460000|2026-01-16 07:27:40|2352.5|2348.5|2352.1|2350.6|2352.8|2350.6|2352.1|2348.5|1
1768548470000|2026-01-16 07:27:50|2352.2|2350.7|2352.4|2350.9|2353.2|2350.9|2351.9|2349.1|0
1768548480000|2026-01-16 07:28:00|2352.3|2350.8|2353.1|2349.1|2353.1|2350.9|2352.3|2349.1|2
1768548490000|2026-01-16 07:28:10|2351.6|2350.1|2351.7|2350.2|2351.7|2350.2|2351.6|2350.1|0
1768548500000|2026-01-16 07:28:20|2351.6|2350.1|2351.6|2350.1|2351.6|2350.1|2351.6|2350.1|0
1768548510000|2026-01-16 07:28:30|2351.7|2350.2|2351.6|2350.1|2352.7|2350.3|2351.6|2348.7|2
1768548520000|2026-01-16 07:28:40|2351.8|2350.3|2351.5|2350|2351.8|2350.3|2351.5|2350|4
1768548530000|2026-01-16 07:28:50|2351.6|2350.1|2351.7|2350.2|2351.7|2350.2|2351.6|2350.1|5
1768548550000|2026-01-16 07:29:10|2351.5|2350|2351.5|2350|2351.5|2350|2351.5|2350|0
1768548560000|2026-01-16 07:29:20|2352.8|2348.8|2352|2350.5|2352.8|2350.6|2351.8|2348.2|1
1768548570000|2026-01-16 07:29:30|2352.1|2350.6|2353.3|2351.8|2354.4|2352|2352.1|2350.4|2
1768548580000|2026-01-16 07:29:40|2353.2|2351.7|2353.4|2351.9|2354.3|2351.9|2352.4|2349.7|1
1768548590000|2026-01-16 07:29:50|2354.4|2352.9|2354.8|2353.3|2354.8|2353.3|2354.4|2352.9|3
1768548600000|2026-01-16 07:30:00|2354.7|2353.2|2353.7|2352.2|2355|2353.2|2353.7|2351|14
1768548610000|2026-01-16 07:30:10|2354.4|2350.4|2354.1|2352.6|2354.6|2352.6|2354|2350.4|4
1768548620000|2026-01-16 07:30:20|2354|2352.5|2353.8|2352.3|2354|2352.5|2353.8|2352.3|2
1768548630000|2026-01-16 07:30:30|2353.4|2351.9|2355.7|2354.2|2357.9|2354.2|2353.4|2351.9|5
1768548640000|2026-01-16 07:30:40|2355.8|2354.3|2355.8|2354.3|2355.9|2354.4|2355.7|2354.2|0
1768548650000|2026-01-16 07:30:50|2357.2|2353.2|2356.3|2354.8|2357.2|2354.8|2355.9|2353.2|1
1768548660000|2026-01-16 07:31:00|2356.4|2354.9|2357.4|2355.9|2358.5|2356.7|2356.2|2353|7
1768548670000|2026-01-16 07:31:10|2357|2355.5|2357.1|2353.1|2358.2|2355.5|2356.1|2353.1|1
1768548680000|2026-01-16 07:31:20|2357|2353|2357.5|2353.5|2358|2355.5|2355.4|2352.7|2
1768548690000|2026-01-16 07:31:30|2357.7|2353.7|2357.1|2353.1|2357.7|2353.7|2356.3|2352.3|3
1768548700000|2026-01-16 07:31:40|2357|2353|2356.9|2352.9|2357|2354.3|2355.8|2352.7|0
1768548710000|2026-01-16 07:31:50|2355.9|2354.4|2357.9|2356.4|2357.9|2356.4|2355.9|2354.4|23
1768548720000|2026-01-16 07:32:00|2358.9|2357.4|2358.7|2357.2|2360|2357.4|2358.7|2356|1
1768548730000|2026-01-16 07:32:10|2360|2356|2358.9|2357.4|2360|2357.5|2358.7|2355.8|1
1768548740000|2026-01-16 07:32:20|2358.2|2356.7|2358|2356.5|2359.4|2356.8|2358|2355.3|2
1768548750000|2026-01-16 07:32:30|2357.9|2356.4|2357.9|2356.4|2357.9|2356.4|2357.9|2356.4|1
1768548760000|2026-01-16 07:32:40|2358.2|2356.7|2358.3|2356.8|2358.3|2356.8|2358.2|2356.7|2
1768548770000|2026-01-16 07:32:50|2359.1|2357.6|2360.4|2358.9|2361.8|2358.9|2359|2357.5|8
1768548780000|2026-01-16 07:33:00|2360.3|2358.8|2359|2357.5|2360.3|2358.8|2358.9|2357.4|3
1768548790000|2026-01-16 07:33:10|2358.9|2357.4|2357.7|2356.2|2358.9|2357.4|2357.7|2356.2|1
1768548800000|2026-01-16 07:33:20|2357.6|2356.1|2355.1|2353.6|2357.6|2356.1|2355.1|2352.1|53
1768548810000|2026-01-16 07:33:30|2354.5|2353|2356.8|2352.8|2357|2354.1|2354.5|2351.8|5
1768548820000|2026-01-16 07:33:40|2356.5|2352.5|2356.1|2352.1|2356.5|2352.5|2356.1|2352.1|1
1768548840000|2026-01-16 07:34:00|2355.9|2351.9|2355.8|2351.8|2355.9|2353|2354.2|2351.4|2
1768548850000|2026-01-16 07:34:10|2355.7|2351.7|2355.7|2351.7|2355.7|2352.9|2354.3|2351.4|0
1768548860000|2026-01-16 07:34:20|2355.8|2351.8|2355.5|2354|2356.8|2354|2354.8|2351.7|1
1768548870000|2026-01-16 07:34:30|2355.4|2353.9|2356.6|2352.6|2356.6|2353.9|2355.3|2352.5|0
1768548880000|2026-01-16 07:34:40|2355.6|2354.1|2355.5|2354|2355.7|2354.2|2355.4|2353.9|0
1768548890000|2026-01-16 07:34:50|||||||||1
1768548900000|2026-01-16 07:35:00|2357.1|2353.1|2356.3|2352.3|2357.1|2353.8|2355.3|2352.3|1
1768548910000|2026-01-16 07:35:10|2356.4|2352.4|2357.5|2353.5|2357.5|2353.6|2355.1|2352.3|0
1768548920000|2026-01-16 07:35:20|2357.7|2353.7|2358|2354|2358.4|2354.4|2357.7|2353.7|1
1768548930000|2026-01-16 07:35:30|2358.1|2354.1|2356.7|2355.2|2358.1|2355.3|2356.7|2353.8|0
1768548940000|2026-01-16 07:35:40|2356.8|2355.3|2356.8|2355.3|2356.8|2355.3|2356.8|2355.3|0
1768548950000|2026-01-16 07:35:50|2358.3|2354.3|2356.6|2355.1|2358.3|2355.1|2356.6|2353.4|1
1768548960000|2026-01-16 07:36:00|2357|2355.5|2358.9|2357.4|2359.9|2357.4|2357|2355.1|5
1768548970000|2026-01-16 07:36:10|2359|2357.5|2358.9|2354.9|2359.3|2357.5|2357.7|2354.8|1
1768548980000|2026-01-16 07:36:20|2359.7|2355.7|2358.3|2356.8|2359.7|2356.8|2358.1|2354.7|1
1768548990000|2026-01-16 07:36:30|2358.4|2356.9|2357|2355.5|2358.4|2356.9|2357|2355.5|4
1768549000000|2026-01-16 07:36:40|2358.7|2354.7|2355.3|2353.8|2358.7|2355.7|2354.5|2351.7|4
1768549010000|2026-01-16 07:36:50|2356.6|2352.6|2358|2354|2358|2355.3|2355.9|2351.9|2
1768549020000|2026-01-16 07:37:00|2357.9|2353.9|2357.7|2353.7|2357.9|2355.1|2356.4|2352.4|5
1768549030000|2026-01-16 07:37:10|2357.2|2353.2|2356.7|2352.7|2357.2|2353.2|2356.1|2352.1|1
1768549040000|2026-01-16 07:37:20|2356.5|2352.5|2355.3|2353.8|2356.5|2353.8|2355.3|2352.5|1
1768549050000|2026-01-16 07:37:30|2355.4|2353.9|2357.7|2353.7|2357.7|2353.9|2355.4|2353.5|1
1768549060000|2026-01-16 07:37:40|2357.5|2353.5|2356.4|2354.9|2357.5|2354.9|2356.4|2353.3|0
1768549070000|2026-01-16 07:37:50|2357.5|2353.5|2356.7|2355.2|2357.6|2355.3|2356.4|2353.5|0
1768549080000|2026-01-16 07:38:00|2356.5|2355|2356.4|2354.9|2356.5|2355|2356.3|2354.8|0
1768549090000|2026-01-16 07:38:10|2356.3|2354.8|2356.6|2355.1|2357.5|2355.1|2356.3|2352.4|0
1768549100000|2026-01-16 07:38:20|2358.8|2354.8|2360.6|2356.6|2360.6|2356.6|2358.8|2354.8|1
1768549110000|2026-01-16 07:38:30|2359.1|2357.6|2359.2|2357.7|2360.6|2357.7|2359.1|2356.4|1
1768549120000|2026-01-16 07:38:40|2360.5|2356.5|2360.7|2356.7|2361|2357|2360.5|2356.5|0
1768549130000|2026-01-16 07:38:50|2359.3|2357.8|2359|2355|2360.7|2357.8|2358.9|2354.9|3
1768549140000|2026-01-16 07:39:00|2357.8|2356.3|2359|2355|2359.6|2356.7|2357.6|2355|2
1768549150000|2026-01-16 07:39:10|2357.6|2356.1|2358.7|2354.7|2358.9|2356.1|2357.6|2354.1|1
1768549160000|2026-01-16 07:39:20|2357.1|2355.6|2358.3|2354.3|2358.7|2355.9|2356.8|2354.1|1
1768549170000|2026-01-16 07:39:30|2358.5|2354.5|2358.9|2354.9|2359.2|2355.2|2358.4|2354.4|0
1768549180000|2026-01-16 07:39:40|2359|2355|2359|2355|2359.2|2356|2357.5|2355|0
1768549200000|2026-01-16 07:40:00|2359.4|2355.4|2358.9|2354.9|2359.4|2355.4|2358.9|2354.9|0
1768549210000|2026-01-16 07:40:10|2359.1|2355.1|2359.4|2355.4|2359.6|2355.6|2359.1|2355.1|0
1768549220000|2026-01-16 07:40:20|2359.3|2355.3|2356.7|2355.2|2359.3|2355.3|2356.6|2355|2
1768549230000|2026-01-16 07:40:30|2356.6|2355.1|2356.6|2355.1|2356.7|2355.2|2356.6|2355.1|0
1768549240000|2026-01-16 07:40:40|2356.7|2355.2|2356.6|2355.1|2356.7|2355.2|2356.6|2355.1|0
1768549250000|2026-01-16 07:40:50|2356.7|2355.2|2356.8|2355.3|2356.8|2355.3|2356.6|2355.1|0
1768549260000|2026-01-16 07:41:00|2356.7|2355.2|2358.2|2356.7|2359.2|2356.7|2356.5|2354.9|4
1768549270000|2026-01-16 07:41:10|2356.6|2355.1|2356.6|2355.1|2356.6|2355.1|2356.6|2355.1|2
1768549280000|2026-01-16 07:41:20|2358.7|2354.7|2356.8|2355.3|2358.7|2355.3|2356.8|2354.1|4
1768549290000|2026-01-16 07:41:30|2358.4|2354.4|2358.1|2354.1|2358.4|2354.4|2358.1|2354.1|0
1768549300000|2026-01-16 07:41:40|2356.7|2355.2|2356.3|2354.8|2357.4|2355.2|2355.9|2352.9|2
1768549310000|2026-01-16 07:41:50|2357.5|2353.5|2358.1|2354.1|2358.1|2354.5|2356|2353.3|1
1768549320000|2026-01-16 07:42:00|2358|2354|2356.9|2352.9|2358|2354.5|2356|2352.6|2
1768549330000|2026-01-16 07:42:10|2356.8|2352.8|2357|2353|2357|2353|2356.7|2352.7|2
1768549340000|2026-01-16 07:42:20|2356.7|2352.7|2356.8|2352.8|2356.8|2352.8|2356.7|2352.7|2
1768549350000|2026-01-16 07:42:30|2356.9|2352.9|2356.9|2352.9|2356.9|2352.9|2356.9|2352.9|0
1768549360000|2026-01-16 07:42:40|2356.8|2352.8|2354.7|2350.7|2356.8|2354.2|2354.7|2350.7|5
1768549370000|2026-01-16 07:42:50|2353.5|2352|2354.5|2350.5|2354.5|2352|2353.5|2350.5|2
1768549380000|2026-01-16 07:43:00|2353.5|2352|2354.5|2350.5|2354.5|2352|2353.5|2350.5|1
1768549390000|2026-01-16 07:43:10|2353.5|2352|2350.3|2348.8|2354.5|2352|2350.3|2347.6|3
1768549400000|2026-01-16 07:43:20|2350.4|2348.9|2350.6|2349.1|2352.7|2349.2|2350.3|2347.6|2
1768549410000|2026-01-16 07:43:30|2350.7|2349.2|2350.7|2349.2|2350.7|2349.2|2350.7|2349.2|0
1768549420000|2026-01-16 07:43:40|2352.1|2348.1|2351.7|2347.7|2352.1|2349.6|2350.5|2347.7|20
1768549430000|2026-01-16 07:43:50|2351.8|2347.8|2351.7|2347.7|2352|2348|2351.7|2347.7|0
1768549440000|2026-01-16 07:44:00|2350.3|2348.8|2352.5|2348.5|2352.6|2348.8|2350.2|2346.9|1
1768549450000|2026-01-16 07:44:10|2352.6|2348.6|2352|2348|2352.8|2350|2351.5|2347.7|3
1768549460000|2026-01-16 07:44:20|2352.3|2348.3|2351.1|2347.1|2352.4|2348.4|2351|2347|0
1768549470000|2026-01-16 07:44:30|2351.2|2347.2|2350.9|2346.9|2352.1|2348.4|2349.5|2346.8|4
1768549480000|2026-01-16 07:44:40|2351|2347|2351.8|2347.8|2352|2348.6|2350|2347|8
1768549490000|2026-01-16 07:44:50|2352|2348|2352.9|2348.9|2353|2349.4|2350.9|2348|1
1768549500000|2026-01-16 07:45:00|2352.8|2348.8|2352|2348|2352.8|2348.8|2352|2348|0
1768549510000|2026-01-16 07:45:10|2351.9|2347.9|2352.6|2348.6|2352.6|2349|2350.4|2347.5|1
1768549520000|2026-01-16 07:45:20|2352.5|2348.5|2355.5|2351.5|2355.5|2351.5|2351.8|2348.5|2
1768549530000|2026-01-16 07:45:30|2355.7|2351.7|2355.7|2351.7|2355.8|2352.9|2354.4|2351.6|1
1768549540000|2026-01-16 07:45:40|2354.2|2352.7|2353.8|2349.8|2354.3|2352.7|2353.8|2349.8|1
1768549560000|2026-01-16 07:46:00|2353.7|2349.7|2353.1|2349.1|2353.9|2349.9|2353.1|2349.1|0
1768549570000|2026-01-16 07:46:10|2351.6|2350.1|2353.7|2349.7|2353.7|2350.1|2351.3|2348.4|1
1768549580000|2026-01-16 07:46:20|2351.5|2350|2352.7|2348.7|2352.7|2350|2351.5|2348.4|1
1768549590000|2026-01-16 07:46:30|2352.6|2348.6|2352.6|2348.6|2352.9|2349.4|2350.9|2348.4|0
1768549600000|2026-01-16 07:46:40|2352.4|2348.4|2352.6|2348.6|2352.8|2349|2350.5|2348.4|3
1768549610000|2026-01-16 07:46:50|2352.8|2348.8|2352.7|2348.7|2352.8|2348.8|2352.7|2348.7|0
1768549620000|2026-01-16 07:47:00|2352.6|2348.6|2352.7|2348.7|2352.7|2348.7|2352.6|2348.6|0
1768549630000|2026-01-16 07:47:10|2352.5|2348.5|2352.3|2348.3|2352.5|2348.5|2352.3|2348.3|0
1768549640000|2026-01-16 07:47:20|2350.9|2349.4|2353.5|2349.5|2353.5|2349.5|2350.9|2348|4
1768549650000|2026-01-16 07:47:30|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|0
1768549680000|2026-01-16 07:48:00|2352.6|2351.1|2352.7|2351.2|2353.7|2351.2|2352.5|2349.7|0
1768549690000|2026-01-16 07:48:10|2354.6|2350.6|2356.2|2352.2|2356.7|2353.1|2354.6|2350.6|4
1768549700000|2026-01-16 07:48:20|2356.1|2352.1|2355.9|2351.9|2356.1|2352.1|2355.9|2351.9|1
1768549710000|2026-01-16 07:48:30|2356.2|2352.2|2356.1|2352.1|2356.2|2352.2|2355.9|2351.9|0
1768549720000|2026-01-16 07:48:40|2354.3|2352.8|2354.3|2352.8|2354.3|2352.8|2354.3|2352.8|0
1768549730000|2026-01-16 07:48:50|2354.2|2352.7|2355.3|2351.3|2355.3|2352.7|2354.2|2351.3|1
1768549750000|2026-01-16 07:49:10|2354|2352.5|2355.3|2351.3|2355.3|2352.6|2354|2351.3|0
1768549760000|2026-01-16 07:49:20|2354.1|2352.6|2355.3|2351.3|2355.3|2352.6|2354.1|2351.3|0
1768549770000|2026-01-16 07:49:30|2354.1|2352.6|2354.1|2352.6|2354.1|2352.6|2354.1|2352.6|0
1768549780000|2026-01-16 07:49:40|2354.2|2352.7|2354.2|2352.7|2354.2|2352.7|2354.2|2352.7|0
1768549790000|2026-01-16 07:49:50|2354.3|2352.8|2353.6|2352.1|2354.5|2352.8|2353.6|2350.1|2
1768549800000|2026-01-16 07:50:00|2355.1|2351.1|2355.8|2351.8|2356.3|2352.3|2355.1|2351.1|1
1768549810000|2026-01-16 07:50:10|2355.6|2351.6|2356|2352|2356|2352|2355.6|2351.6|1
1768549820000|2026-01-16 07:50:20|2354.8|2353.3|2356.1|2352.1|2356.1|2353.3|2354.8|2352.1|0
1768549830000|2026-01-16 07:50:30|2354.8|2353.3|2354.8|2353.3|2354.8|2353.3|2354.8|2353.3|1
1768549840000|2026-01-16 07:50:40|2354.6|2353.1|2354.7|2350.7|2354.7|2353.1|2354.6|2350.7|1
1768549850000|2026-01-16 07:50:50|2354.9|2350.9|2354.7|2350.7|2354.9|2350.9|2354.7|2350.7|0
1768549870000|2026-01-16 07:51:10|2353.9|2352.4|2353.9|2352.4|2353.9|2352.4|2353.9|2352.4|1
1768549880000|2026-01-16 07:51:20|2354|2352.5|2353.9|2352.4|2354|2352.5|2353.9|2352.4|0
1768549890000|2026-01-16 07:51:30|2354|2352.5|2354.1|2350.1|2354.1|2352.5|2353.9|2350.1|2
1768549900000|2026-01-16 07:51:40|2354|2350|2352.7|2351.2|2354.2|2351.2|2352.7|2350|0
1768549910000|2026-01-16 07:51:50|2352.8|2351.3|2352.8|2351.3|2352.8|2351.3|2352.8|2351.3|0
1768549920000|2026-01-16 07:52:00|2352.9|2351.4|2352.9|2351.4|2352.9|2351.4|2352.9|2351.4|0
1768549940000|2026-01-16 07:52:20|2353|2351.5|2353|2351.5|2353|2351.5|2353|2351.5|0
1768549950000|2026-01-16 07:52:30|||||||||1
1768549960000|2026-01-16 07:52:40|2353.1|2351.6|2353.1|2351.6|2353.1|2351.6|2353.1|2351.6|0
1768549970000|2026-01-16 07:52:50|2353.8|2352.3|2353.8|2352.3|2353.8|2352.3|2353.8|2352.3|1
1768549980000|2026-01-16 07:53:00|2356|2352|2353.8|2352.3|2356|2352.6|2353.6|2351.6|2
1768549990000|2026-01-16 07:53:10|2353.6|2352.1|2354.5|2350.5|2354.6|2352.1|2353.6|2350.5|2
1768550000000|2026-01-16 07:53:20|2354.6|2350.6|2353.5|2352|2354.6|2352|2353.5|2350.6|0
1768550010000|2026-01-16 07:53:30|2354.6|2350.6|2354.5|2350.5|2355.7|2351.9|2353.4|2350.5|2
1768550040000|2026-01-16 07:54:00|2354.4|2350.4|2354.3|2350.3|2354.4|2350.4|2354.3|2350.3|0
1768550050000|2026-01-16 07:54:10|2354.8|2350.8|2354.7|2350.7|2354.8|2350.8|2354.7|2350.7|1
1768550060000|2026-01-16 07:54:20|2354.5|2350.5|2354.7|2350.7|2354.7|2350.7|2354.5|2350.5|0
1768550070000|2026-01-16 07:54:30|2354.6|2350.6|2354.5|2350.5|2354.7|2350.7|2354.5|2350.5|0
1768550080000|2026-01-16 07:54:40|2354.4|2350.4|2354.6|2350.6|2354.6|2350.6|2354.4|2350.4|0
1768550100000|2026-01-16 07:55:00|2354.5|2350.5|2354.6|2350.6|2354.6|2350.6|2354.5|2350.5|0
1768550110000|2026-01-16 07:55:10|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|0
1768550120000|2026-01-16 07:55:20|2354.8|2350.8|2354.8|2350.8|2354.8|2350.8|2354.8|2350.8|0
1768550150000|2026-01-16 07:55:50|2353.2|2351.7|2354.4|2350.4|2354.4|2351.7|2353.2|2350.4|0
1768550160000|2026-01-16 07:56:00|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|0
1768550180000|2026-01-16 07:56:20|2354.2|2350.2|2353.8|2349.8|2354.2|2350.2|2353.8|2349.8|0
1768550190000|2026-01-16 07:56:30|2352.5|2351|2353.8|2349.8|2353.9|2351|2352.5|2349.8|0
1768550200000|2026-01-16 07:56:40|2352.5|2351|2354.1|2350.1|2354.1|2351|2352.5|2349.9|0
1768550220000|2026-01-16 07:57:00|2354|2350|2352.5|2351|2354|2351|2352.5|2350|0
1768550230000|2026-01-16 07:57:10|2352.3|2350.8|2352.3|2350.8|2352.3|2350.8|2352.3|2350.8|0
1768550250000|2026-01-16 07:57:30|2352.2|2350.7|2352.3|2350.8|2352.3|2350.8|2352.2|2350.7|0
1768550260000|2026-01-16 07:57:40|2355.2|2351.2|2355.9|2351.9|2356|2352|2355.2|2351.2|2
1768550270000|2026-01-16 07:57:50|2356.2|2352.2|2356.3|2352.3|2356.4|2352.4|2356.2|2352.2|0
1768550280000|2026-01-16 07:58:00|2354.9|2353.4|2354.5|2350.5|2355.1|2353.4|2354.4|2350.4|1
1768550290000|2026-01-16 07:58:10|2354.6|2350.6|2354.8|2350.8|2354.9|2350.9|2354.6|2350.6|0
1768550300000|2026-01-16 07:58:20|2354.6|2350.6|2354.9|2350.9|2354.9|2350.9|2354.5|2350.5|0
1768550320000|2026-01-16 07:58:40|2354.5|2353|2355.6|2351.6|2355.6|2353|2354.5|2351.6|6
1768550330000|2026-01-16 07:58:50|2355.5|2351.5|2355.1|2351.1|2355.5|2352.5|2354|2351.1|0
1768550340000|2026-01-16 07:59:00|2354.9|2350.9|2353.1|2351.6|2354.9|2351.9|2353.1|2350.5|0
1768550350000|2026-01-16 07:59:10|2352.8|2351.3|2352.5|2351|2352.8|2351.3|2352.4|2350.9|2
1768550360000|2026-01-16 07:59:20|2352.4|2350.9|2352.2|2350.7|2352.4|2350.9|2352.2|2350.7|1
1768550370000|2026-01-16 07:59:30|2352.5|2351|2352.5|2351|2352.5|2351|2352.5|2351|2
1768550390000|2026-01-16 07:59:50|2352.4|2350.9|2352.4|2350.9|2352.4|2350.9|2352.4|2350.9|0
1768550400000|2026-01-16 08:00:00|2350.4|2348.9|2351|2349.5|2353|2349.8|2350.2|2347.8|10
1768550410000|2026-01-16 08:00:10|2350.9|2349.4|2351.2|2349.7|2352.5|2350.1|2350.9|2348|2
1768550420000|2026-01-16 08:00:20|2352.1|2348.1|2353.3|2349.3|2353.3|2350.6|2350.9|2348.1|1
1768550430000|2026-01-16 08:00:30|2352|2350.5|2351.8|2350.3|2352.9|2350.5|2351.6|2348.9|0
1768550440000|2026-01-16 08:00:40|2352|2350.5|2353.9|2349.9|2353.9|2350.6|2351.5|2349.9|2
1768550450000|2026-01-16 08:00:50|2352.7|2351.2|2352.9|2351.4|2353.1|2351.6|2352.7|2351.2|0
1768550460000|2026-01-16 08:01:00|2353.1|2351.6|2356.2|2354.7|2356.7|2354.7|2353.1|2351.4|3
1768550470000|2026-01-16 08:01:10|2356.9|2355.4|2355.7|2351.7|2356.9|2355.4|2353.3|2351.1|12
1768550480000|2026-01-16 08:01:20|2354.5|2353|2354.6|2353.1|2354.6|2353.1|2354.3|2352.8|0
1768550490000|2026-01-16 08:01:30|2354.7|2353.2|2354.6|2353.1|2354.7|2353.2|2354.6|2353.1|0
1768550500000|2026-01-16 08:01:40|2354.3|2352.8|2356.6|2352.6|2356.6|2353.4|2354.3|2352.5|1
1768550510000|2026-01-16 08:01:50|2355.1|2353.6|2355.1|2351.1|2356.6|2353.8|2355.1|2351.1|2
1768550520000|2026-01-16 08:02:00|2355.2|2351.2|2353.4|2351.9|2355.4|2352.7|2353.4|2351.2|1
1768550530000|2026-01-16 08:02:10|||||||||1
1768550540000|2026-01-16 08:02:20|2352.7|2351.2|2354.4|2350.4|2354.4|2351.3|2351.8|2350.1|11
1768550550000|2026-01-16 08:02:30|2353.4|2351.9|2353.5|2352|2354.4|2352|2353.4|2350.4|1
1768550560000|2026-01-16 08:02:40|2355.3|2351.3|2355.2|2351.2|2355.3|2351.3|2355|2351|3
1768550570000|2026-01-16 08:02:50|2353.7|2352.2|2354.8|2350.8|2355.1|2352.2|2353.4|2350.6|0
1768550580000|2026-01-16 08:03:00|2354.9|2350.9|2355.8|2351.8|2355.8|2351.8|2354.9|2350.9|0
1768550590000|2026-01-16 08:03:10|2355|2353.5|2355|2353.5|2355.1|2353.6|2355|2353.5|0
1768550600000|2026-01-16 08:03:20|2355.1|2353.6|2355.1|2353.6|2355.3|2353.8|2355.1|2353.6|0
1768550610000|2026-01-16 08:03:30|2355.6|2354.1|2355.6|2354.1|2355.6|2354.1|2355.6|2354.1|2
1768550620000|2026-01-16 08:03:40|2355.4|2353.9|2356|2352|2356.2|2353.9|2354.9|2352|2
1768550630000|2026-01-16 08:03:50|2355.8|2351.8|2354.9|2353.4|2355.9|2353.4|2354.8|2351.8|0
1768550640000|2026-01-16 08:04:00|2355.9|2351.9|2354.6|2353.1|2356|2353.1|2354.5|2351.9|0
1768550650000|2026-01-16 08:04:10|2354.5|2353|2354.6|2353.1|2354.6|2353.1|2354.5|2353|1
1768550660000|2026-01-16 08:04:20|2356.2|2352.2|2356.2|2352.2|2356.2|2353.4|2354.9|2352.2|1
1768550670000|2026-01-16 08:04:30|2354.9|2353.4|2356.6|2355.1|2356.6|2355.1|2354.9|2352.1|1
1768550680000|2026-01-16 08:04:40|2356.5|2355|2356.6|2355.1|2356.6|2355.1|2356.5|2355|1
1768550690000|2026-01-16 08:04:50|2356.4|2352.4|2356.3|2352.3|2356.4|2353.6|2355.1|2352.3|1
1768550700000|2026-01-16 08:05:00|2356.1|2352.1|2354.8|2350.8|2356.1|2352.1|2354.8|2350.8|0
1768550710000|2026-01-16 08:05:10|2353.4|2351.9|2353|2349|2353.6|2351.9|2352.1|2349|3
1768550720000|2026-01-16 08:05:20|2353.1|2349.1|2351.5|2350|2353.1|2350.1|2351.4|2349|0
1768550730000|2026-01-16 08:05:30|2353.3|2349.3|2353.3|2349.3|2353.3|2349.3|2353.3|2349.3|1
1768550740000|2026-01-16 08:05:40|2353.2|2349.2|2353.5|2349.5|2353.5|2349.5|2353.1|2349.1|1
1768550750000|2026-01-16 08:05:50|2352.2|2350.7|2353.7|2349.7|2353.7|2351.1|2352|2349.2|1
1768550760000|2026-01-16 08:06:00|2352.5|2351|2352.6|2351.1|2352.6|2351.1|2352.5|2351|0
1768550770000|2026-01-16 08:06:10|2352.7|2351.2|2352.7|2351.2|2352.7|2351.2|2352.7|2351.2|1
1768550780000|2026-01-16 08:06:20|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2
1768550790000|2026-01-16 08:06:30|2354.8|2350.8|2355.2|2351.2|2355.2|2352.3|2353.8|2350.8|0
1768550800000|2026-01-16 08:06:40|2355.7|2351.7|2355.9|2351.9|2355.9|2351.9|2355.7|2351.7|0
1768550810000|2026-01-16 08:06:50|2356|2352|2355.6|2351.6|2356|2352.8|2354.3|2351.6|0
1768550820000|2026-01-16 08:07:00|2354.5|2350.5|2352.5|2351|2354.5|2351.1|2352.5|2349.8|2
1768550830000|2026-01-16 08:07:10|2353.7|2349.7|2351.6|2350.1|2353.7|2350.8|2351.6|2349.7|3
1768550840000|2026-01-16 08:07:20|2352|2350.5|2351.6|2350.1|2352|2350.5|2351.6|2350.1|1
1768550850000|2026-01-16 08:07:30|2351.7|2350.2|2351.9|2350.4|2353.8|2350.8|2351.7|2349.5|1
1768550860000|2026-01-16 08:07:40|2352|2350.5|2354.4|2350.4|2354.4|2350.9|2352|2349.4|0
1768550870000|2026-01-16 08:07:50|2354.3|2350.3|2354|2350|2354.4|2350.4|2354|2350|0
1768550880000|2026-01-16 08:08:00|2352.7|2351.2|2351.9|2350.4|2353.4|2351.2|2351.9|2349.2|0
1768550890000|2026-01-16 08:08:10|2351.7|2350.2|2351.6|2350.1|2351.7|2350.2|2351.6|2350.1|0
1768550900000|2026-01-16 08:08:20|2351.7|2350.2|2351.6|2350.1|2351.7|2350.2|2351.6|2350.1|0
1768550910000|2026-01-16 08:08:30|2350.5|2349|2352.1|2348.1|2352.1|2349|2350.4|2348.1|5
1768550920000|2026-01-16 08:08:40|2352|2348|2350.6|2349.1|2352|2349.1|2350.4|2347.9|0
1768550930000|2026-01-16 08:08:50|2350.5|2349|2350.5|2349|2350.5|2349|2350.5|2349|0
1768550940000|2026-01-16 08:09:00|2350.4|2348.9|2351.4|2347.4|2351.4|2348.9|2349.2|2347|3
1768550950000|2026-01-16 08:09:10|2351.5|2347.5|2351.4|2347.4|2351.5|2347.5|2351.4|2347.4|0
1768550960000|2026-01-16 08:09:20|2351.3|2347.3|2351.3|2347.3|2351.4|2348.6|2350|2347.3|0
1768550970000|2026-01-16 08:09:30|2349.7|2348.2|2349.7|2348.2|2349.7|2348.2|2349.7|2348.2|0
1768550980000|2026-01-16 08:09:40|2351.1|2349.6|2351.1|2349.6|2351.1|2349.6|2350.9|2349.4|2
1768550990000|2026-01-16 08:09:50|2351.4|2349.9|2351|2349.5|2352.4|2349.9|2351|2348.3|1
1768551000000|2026-01-16 08:10:00|2350.9|2349.4|2349.4|2347.9|2351.5|2349.4|2349.4|2347.5|1
1768551010000|2026-01-16 08:10:10|2349.3|2347.8|2349.4|2347.9|2349.4|2347.9|2349.3|2347.8|1
1768551020000|2026-01-16 08:10:20|2349.3|2347.8|2350.1|2348.6|2350.1|2348.6|2349.3|2347.8|6
1768551030000|2026-01-16 08:10:30|2349.8|2348.3|2349.1|2345.1|2349.8|2348.3|2347.3|2344.6|4
1768551040000|2026-01-16 08:10:40|2347.4|2345.9|2346.6|2345.1|2348.5|2345.9|2346.6|2344.2|2
1768551050000|2026-01-16 08:10:50|2346.5|2345|2346.5|2345|2348|2345.2|2346.5|2344|2
1768551060000|2026-01-16 08:11:00|2346.6|2345.1|2346.6|2345.1|2348|2345.9|2346.6|2344|13
1768551070000|2026-01-16 08:11:10|2348.5|2344.5|2348.8|2344.8|2348.8|2344.8|2348.5|2344.5|5
1768551080000|2026-01-16 08:11:20|2347.8|2346.3|2347.8|2346.3|2347.8|2346.3|2347.8|2346.3|0
1768551090000|2026-01-16 08:11:30|2348|2346.5|2350.8|2346.8|2350.8|2348.7|2348|2346.5|4
1768551100000|2026-01-16 08:11:40|2349.7|2348.2|2349.8|2348.3|2351.2|2349.2|2349.7|2347.2|1
1768551110000|2026-01-16 08:11:50|2351.1|2347.1|2350.9|2349.4|2352.1|2349.4|2350.4|2347.1|0
1768551120000|2026-01-16 08:12:00|2351|2349.5|2350.7|2349.2|2352.1|2349.5|2350.7|2347.9|0
1768551130000|2026-01-16 08:12:10|2350.6|2349.1|2347.9|2343.9|2350.6|2349.1|2347.9|2343.9|1
1768551140000|2026-01-16 08:12:20|2348|2344|2347|2345.5|2348|2345.5|2346.8|2344|0
1768551150000|2026-01-16 08:12:30|2347.1|2345.6|2348.3|2346.8|2349.6|2346.8|2347.1|2345.3|1
1768551160000|2026-01-16 08:12:40|2348.2|2346.7|2348|2346.5|2350.4|2347.2|2348|2346.4|1
1768551170000|2026-01-16 08:12:50|2349.5|2345.5|2348.7|2344.7|2349.5|2346.5|2347.9|2344.7|0
1768551180000|2026-01-16 08:13:00|2347.6|2346.1|2349.1|2347.6|2349.2|2347.6|2347.6|2345.1|2
1768551190000|2026-01-16 08:13:10|2348.8|2347.3|2348.6|2347.1|2349.8|2347.3|2348.6|2345.7|0
1768551200000|2026-01-16 08:13:20|2349.9|2345.9|2349.9|2345.9|2350|2347.3|2348.7|2345.9|0
1768551210000|2026-01-16 08:13:30|2348.6|2347.1|2349.4|2345.4|2349.4|2347.1|2348.6|2345.2|0
1768551220000|2026-01-16 08:13:40|2348.2|2346.7|2349.7|2345.7|2349.7|2346.7|2348.2|2345.6|0
1768551230000|2026-01-16 08:13:50|2348.6|2347.1|2349.3|2347.8|2349.3|2347.8|2348.6|2347.1|0
1768551240000|2026-01-16 08:14:00|2349.2|2347.7|2348.4|2346.9|2350.3|2347.7|2348.3|2345.3|1
1768551250000|2026-01-16 08:14:10|2348.2|2346.7|2348.4|2346.9|2348.4|2346.9|2348.2|2346.7|0
1768551260000|2026-01-16 08:14:20|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|1
1768551270000|2026-01-16 08:14:30|2348.7|2344.7|2347.8|2346.3|2348.8|2346.3|2347.8|2344.7|0
1768551280000|2026-01-16 08:14:40|2348|2346.5|2349.3|2347.8|2349.3|2347.8|2348|2346.5|1
1768551290000|2026-01-16 08:14:50|2349.5|2348|2349.5|2348|2349.5|2348|2349.4|2347.9|1
1768551300000|2026-01-16 08:15:00|2349.4|2347.9|2349.5|2348|2349.5|2348|2349.4|2347.9|3
1768551310000|2026-01-16 08:15:10|2349.4|2347.9|2348.4|2346.9|2349.4|2347.9|2348.3|2345.4|1
1768551320000|2026-01-16 08:15:20|2348.3|2346.8|2348.6|2347.1|2349.8|2347.3|2348.3|2345.8|1
1768551330000|2026-01-16 08:15:30|2348.8|2347.3|2349.4|2347.9|2349.4|2347.9|2348.8|2347.3|1
1768551340000|2026-01-16 08:15:40|2349.6|2348.1|2350.3|2348.8|2351.3|2348.8|2349.6|2347.3|1
1768551350000|2026-01-16 08:15:50|2350.2|2348.7|2351.3|2347.3|2351.3|2348.7|2350.2|2347.2|1
1768551360000|2026-01-16 08:16:00|2349.4|2347.9|2351.4|2347.4|2351.4|2347.9|2349.4|2347.4|1
1768551370000|2026-01-16 08:16:10|2350.9|2346.9|2351.8|2347.8|2351.8|2347.8|2350.9|2346.9|0
1768551380000|2026-01-16 08:16:20|2351.9|2347.9|2351.3|2349.8|2352.8|2350.4|2350.8|2347.9|7
1768551390000|2026-01-16 08:16:30|2351.2|2349.7|2351.9|2350.4|2352.5|2350.4|2351.2|2348.5|2
1768551400000|2026-01-16 08:16:40|2352.1|2350.6|2353|2349|2353|2350.6|2352|2348.9|4
1768551410000|2026-01-16 08:16:50|2352.9|2348.9|2352.9|2348.9|2353|2349|2352.9|2348.9|0
1768551420000|2026-01-16 08:17:00|2353|2349|2350.3|2348.8|2353.1|2349.6|2350.2|2348.7|3
1768551430000|2026-01-16 08:17:10|2350.2|2348.7|2352.5|2348.5|2352.5|2348.7|2349.6|2347.2|16
1768551440000|2026-01-16 08:17:20|2352.4|2348.4|2352.7|2348.7|2352.8|2348.8|2352.2|2348.2|0
1768551450000|2026-01-16 08:17:30|2352.6|2348.6|2351.2|2349.7|2352.6|2349.7|2351.2|2348.5|0
1768551460000|2026-01-16 08:17:40|2351.1|2349.6|2352.6|2348.6|2352.6|2349.6|2351.1|2348.4|0
1768551470000|2026-01-16 08:17:50|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|0
1768551480000|2026-01-16 08:18:00|2352.4|2348.4|2350.1|2348.6|2352.4|2349|2350.1|2347.4|1
1768551490000|2026-01-16 08:18:10|2350.2|2348.7|2352.4|2348.4|2352.6|2348.9|2350.2|2348.4|1
1768551500000|2026-01-16 08:18:20|2352.5|2348.5|2353|2349|2353|2349|2352.5|2348.5|0
1768551510000|2026-01-16 08:18:30|2353.1|2349.1|2352.3|2348.3|2353.1|2349.1|2352.3|2348.3|1
1768551520000|2026-01-16 08:18:40|2352|2350.5|2352.2|2350.7|2352.2|2350.7|2352|2350.5|3
1768551530000|2026-01-16 08:18:50|2353|2349|2353|2349|2353.1|2349.1|2353|2349|1
1768551540000|2026-01-16 08:19:00|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2352.7|2348.7|0
1768551550000|2026-01-16 08:19:10|2353|2349|2352|2350.5|2353.1|2350.5|2351.9|2348.9|0
1768551570000|2026-01-16 08:19:30|2352.2|2350.7|2351.9|2350.4|2352.2|2350.7|2351.9|2350.4|0
1768551580000|2026-01-16 08:19:40|2352|2350.5|2352|2350.5|2352|2350.5|2352|2350.5|0
1768551590000|2026-01-16 08:19:50|2353|2349|2351.9|2350.4|2353|2350.4|2351.8|2348.9|1
1768551600000|2026-01-16 08:20:00|2352|2350.5|2351.8|2350.3|2353|2350.5|2351.8|2349|1
1768551610000|2026-01-16 08:20:10|2351.7|2350.2|2351.5|2350|2351.8|2350.3|2351.5|2350|1
1768551620000|2026-01-16 08:20:20|2351.6|2350.1|2351.6|2350.1|2351.6|2350.1|2351.6|2350.1|0
1768551630000|2026-01-16 08:20:30|2351.7|2350.2|2351.7|2350.2|2351.7|2350.2|2351.7|2350.2|1
1768551640000|2026-01-16 08:20:40|2353.6|2352.1|2353.7|2352.2|2353.8|2352.3|2353.6|2352.1|4
1768551650000|2026-01-16 08:20:50|2353.8|2352.3|2354|2352.5|2354.3|2352.8|2353.7|2352.2|1
1768551660000|2026-01-16 08:21:00|2353.9|2352.4|2353.9|2352.4|2354|2352.5|2353.9|2352.4|0
1768551670000|2026-01-16 08:21:10|2354|2352.5|2354.2|2352.7|2354.2|2352.7|2354|2352.5|2
1768551690000|2026-01-16 08:21:30|2353.9|2352.4|2354.2|2350.2|2354.6|2352.4|2353.1|2349.7|3
1768551700000|2026-01-16 08:21:40|2354.3|2350.3|2353.6|2349.6|2354.4|2350.4|2353.6|2349.6|0
1768551710000|2026-01-16 08:21:50|2353.4|2349.4|2354.1|2350.1|2354.1|2350.1|2353.3|2349.3|0
1768551720000|2026-01-16 08:22:00|2353.9|2349.9|2352.5|2351|2353.9|2351.1|2352.4|2349.8|1
1768551730000|2026-01-16 08:22:10|2352.6|2348.6|2352.6|2348.6|2352.9|2349.9|2351.4|2348.6|2
1768551740000|2026-01-16 08:22:20|2351.4|2349.9|2352|2350.5|2352.9|2350.6|2351.4|2348.8|0
1768551750000|2026-01-16 08:22:30|2353.8|2349.8|2353.7|2349.7|2353.8|2349.8|2353.7|2349.7|1
1768551760000|2026-01-16 08:22:40|2353.8|2349.8|2352.8|2351.3|2353.8|2351.3|2352.8|2349.8|0
1768551770000|2026-01-16 08:22:50|2355.4|2351.4|2355.1|2351.1|2355.4|2351.4|2354.9|2350.9|2
1768551780000|2026-01-16 08:23:00|2353.3|2351.8|2353.1|2351.6|2354.2|2351.8|2353.1|2350.1|0
1768551790000|2026-01-16 08:23:10|2353|2351.5|2353.3|2351.8|2353.3|2351.8|2353|2351.5|1
1768551800000|2026-01-16 08:23:20|2353.2|2351.7|2353.2|2351.7|2353.2|2351.7|2353.1|2351.6|0
1768551810000|2026-01-16 08:23:30|2353.1|2351.6|2355.6|2351.6|2356.4|2352.8|2353.1|2351.6|4
1768551820000|2026-01-16 08:23:40|2355.7|2351.7|2354.7|2353.2|2355.8|2353.2|2354.7|2351.7|0
1768551840000|2026-01-16 08:24:00|2356.2|2352.2|2355.2|2353.7|2356.3|2353.7|2355.2|2352.2|0
1768551850000|2026-01-16 08:24:10|2355.3|2353.8|2356.6|2355.1|2356.6|2355.1|2355.3|2353.8|1
1768551860000|2026-01-16 08:24:20|2356.5|2355|2356.6|2355.1|2356.6|2355.1|2356.5|2355|0
1768551870000|2026-01-16 08:24:30|2357|2355.5|2357.4|2355.9|2357.4|2355.9|2357|2355.5|3
1768551880000|2026-01-16 08:24:40|2357.5|2356|2358.4|2356.9|2358.4|2356.9|2357.5|2356|2
1768551890000|2026-01-16 08:24:50|2358.2|2356.7|2359.2|2357.7|2359.2|2357.7|2358.2|2356.7|1
1768551900000|2026-01-16 08:25:00|2359.3|2357.8|2359.5|2358|2359.5|2358|2359.3|2357.8|1
1768551910000|2026-01-16 08:25:10|2360.4|2358.9|2359|2357.5|2360.4|2358.9|2359|2357.5|8
1768551920000|2026-01-16 08:25:20|2360.1|2356.1|2359.4|2357.9|2360.1|2357.9|2359.1|2356.1|2
1768551930000|2026-01-16 08:25:30|2359.3|2357.8|2359.4|2357.9|2359.8|2358.3|2359.3|2357.8|1
1768551940000|2026-01-16 08:25:40|2359.9|2358.4|2359.9|2358.4|2360.1|2358.6|2359.4|2357.9|2
1768551950000|2026-01-16 08:25:50|2359.7|2358.2|2360.2|2358.7|2360.2|2358.7|2359.5|2358|6
1768551960000|2026-01-16 08:26:00|2360.1|2358.6|2359.6|2358.1|2360.1|2358.6|2359.5|2358|2
1768551970000|2026-01-16 08:26:10|2359.5|2358|2359.9|2358.4|2360|2358.5|2359.5|2358|0
1768551980000|2026-01-16 08:26:20|2360|2358.5|2359.3|2357.8|2360|2358.5|2359.3|2357.8|3
1768551990000|2026-01-16 08:26:30|2359.4|2357.9|2358.5|2357|2360.1|2357.9|2358.5|2355.9|1
1768552000000|2026-01-16 08:26:40|2358.6|2357.1|2357.7|2356.2|2358.7|2357.1|2357.7|2354.7|2
1768552010000|2026-01-16 08:26:50|2357.6|2356.1|2357.7|2356.2|2357.8|2356.3|2357.6|2356.1|0
1768552020000|2026-01-16 08:27:00|2358.2|2354.2|2355.3|2353.8|2358.2|2355.3|2355.1|2353.6|6
1768552030000|2026-01-16 08:27:10|2355.9|2354.4|2354.7|2353.2|2355.9|2354.4|2354.7|2353.2|2
1768552040000|2026-01-16 08:27:20|2354.4|2352.9|2355.1|2353.6|2356.6|2353.6|2354.4|2352.6|2
1768552050000|2026-01-16 08:27:30|2354.9|2353.4|2355.9|2351.9|2355.9|2353.8|2354.9|2351.9|1
1768552060000|2026-01-16 08:27:40|2356.3|2352.3|2355.2|2353.7|2356.3|2353.7|2354.7|2352.2|0
1768552070000|2026-01-16 08:27:50|2356.6|2352.6|2355.8|2354.3|2357.3|2354.4|2355.8|2352.6|0
1768552080000|2026-01-16 08:28:00|2355.7|2354.2|2355.8|2351.8|2356.3|2354.2|2354.6|2351.8|0
1768552090000|2026-01-16 08:28:10|2355.1|2353.6|2354.3|2352.8|2355.1|2353.6|2354.2|2352.7|1
1768552100000|2026-01-16 08:28:20|2354.4|2352.9|2356.4|2352.4|2356.7|2353.4|2354.4|2352.1|1
1768552110000|2026-01-16 08:28:30|2355.5|2354|2355.4|2353.9|2357|2354|2355.4|2352.6|0
1768552120000|2026-01-16 08:28:40|2355.2|2353.7|2356.7|2352.7|2356.8|2354|2355.1|2352.6|0
1768552130000|2026-01-16 08:28:50|2355.3|2353.8|2358|2354|2358|2354|2355.3|2352.8|1
1768552140000|2026-01-16 08:29:00|2356.5|2355|2357.9|2353.9|2357.9|2355|2356.4|2353.9|0
1768552150000|2026-01-16 08:29:10|2357.8|2353.8|2358.2|2354.2|2358.2|2355.1|2356.6|2353.8|0
1768552160000|2026-01-16 08:29:20|2357|2355.5|2357.4|2353.4|2358.8|2355.9|2357|2353.4|1
1768552170000|2026-01-16 08:29:30|2355.9|2354.4|2356.8|2352.8|2357|2354.4|2355.5|2352.8|0
1768552180000|2026-01-16 08:29:40|2356.7|2352.7|2355.1|2353.6|2356.7|2353.7|2354.8|2352.4|0
1768552190000|2026-01-16 08:29:50|2355|2353.5|2354.4|2352.9|2356|2353.8|2354.4|2351.8|2
1768552200000|2026-01-16 08:30:00|2355.6|2351.6|2354.5|2353|2355.8|2353|2354.3|2351.6|0
1768552210000|2026-01-16 08:30:10|2354.9|2353.4|2355.6|2354.1|2357|2354.1|2354.9|2353|3
1768552220000|2026-01-16 08:30:20|2355.5|2354|2356.7|2355.2|2357.5|2355.2|2355.5|2352.9|0
1768552230000|2026-01-16 08:30:30|2356.9|2355.4|2358.3|2354.3|2358.4|2355.4|2356.8|2354.3|3
1768552240000|2026-01-16 08:30:40|2357.1|2355.6|2357.5|2356|2358.8|2356|2356.7|2354.1|1
1768552250000|2026-01-16 08:30:50|2357.3|2355.8|2355.8|2354.3|2357.7|2355.8|2355.8|2353.2|4
1768552260000|2026-01-16 08:31:00|2355.9|2354.4|2355.9|2354.4|2355.9|2354.4|2355.9|2354.4|0
1768552270000|2026-01-16 08:31:10|2355.7|2354.2|2355.8|2354.3|2355.8|2354.3|2355.7|2354.2|0
1768552280000|2026-01-16 08:31:20|2355.7|2354.2|2355.7|2354.2|2355.7|2354.2|2355.7|2354.2|0
1768552290000|2026-01-16 08:31:30|2355.8|2354.3|2356.6|2355.1|2357.7|2356.2|2355.8|2353.7|5
1768552300000|2026-01-16 08:31:40|2356.7|2355.2|2358.3|2354.3|2358.3|2355.5|2356.5|2354|2
1768552310000|2026-01-16 08:31:50|2357|2355.5|2357|2355.5|2358.2|2355.5|2357|2354.2|0
1768552320000|2026-01-16 08:32:00|2356.7|2355.2|2357|2355.5|2358.4|2355.5|2356.7|2354.3|0
1768552330000|2026-01-16 08:32:10|2356.8|2355.3|2356.7|2355.2|2356.8|2355.3|2356.6|2355.1|0
1768552340000|2026-01-16 08:32:20|2358.2|2354.2|2356.7|2355.2|2358.2|2355.2|2356.7|2354.1|0
1768552350000|2026-01-16 08:32:30|2358.1|2354.1|2356.8|2355.3|2358.1|2355.3|2356.8|2354.1|0
1768552360000|2026-01-16 08:32:40|2358|2354|2356.9|2355.4|2358|2355.4|2356.6|2354|0
1768552370000|2026-01-16 08:32:50|2355.3|2353.8|2358|2354|2358|2354|2355.2|2353.7|3
1768552380000|2026-01-16 08:33:00|2357.9|2353.9|2356.8|2355.3|2358|2355.4|2356.7|2353.9|0
1768552390000|2026-01-16 08:33:10|2356.7|2355.2|2356.8|2355.3|2356.8|2355.3|2356.7|2355.2|0
1768552400000|2026-01-16 08:33:20|2356.9|2355.4|2356.7|2355.2|2356.9|2355.4|2356.7|2355.2|0
1768552410000|2026-01-16 08:33:30|2357.8|2353.8|2357.1|2353.1|2357.8|2353.8|2357.1|2353.1|0
1768552420000|2026-01-16 08:33:40|2357.2|2353.2|2356|2354.5|2357.2|2354.5|2356|2353.2|0
1768552430000|2026-01-16 08:33:50|2357.2|2353.2|2356.7|2352.7|2357.2|2354.5|2355.8|2352.7|0
1768552440000|2026-01-16 08:34:00|2356.8|2352.8|2355.7|2354.2|2356.8|2354.2|2355.6|2352.8|0
1768552450000|2026-01-16 08:34:10|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|0
1768552460000|2026-01-16 08:34:20|2355.6|2354.1|2355|2351|2357.2|2354.2|2353.6|2350.7|12
1768552470000|2026-01-16 08:34:30|2353.8|2352.3|2354.3|2352.8|2355.2|2352.8|2353.8|2351.2|0
1768552480000|2026-01-16 08:34:40|2355.5|2351.5|2354.5|2353|2355.5|2353|2354.3|2351.5|0
1768552490000|2026-01-16 08:34:50|2354.4|2352.9|2354.4|2352.9|2354.4|2352.9|2354.4|2352.9|0
1768552500000|2026-01-16 08:35:00|2354.2|2352.7|2354.2|2350.2|2355.4|2352.7|2353.1|2350|0
1768552510000|2026-01-16 08:35:10|2354.1|2350.1|2352.6|2351.1|2354.1|2351.2|2352.6|2350.1|0
1768552520000|2026-01-16 08:35:20|2353.9|2349.9|2353.6|2352.1|2354.7|2352.2|2353.5|2349.9|1
1768552530000|2026-01-16 08:35:30|2353.5|2352|2354.5|2350.5|2354.5|2352|2353.5|2350.5|0
1768552540000|2026-01-16 08:35:40|2354.4|2350.4|2353.9|2349.9|2354.4|2350.4|2353.9|2349.9|0
1768552550000|2026-01-16 08:35:50|2354|2350|2354.7|2350.7|2354.7|2350.7|2354|2350|0
1768552560000|2026-01-16 08:36:00|2353.5|2352|2354.7|2350.7|2354.7|2352.1|2353.5|2350.7|0
1768552570000|2026-01-16 08:36:10|2352.5|2351|2353.7|2349.7|2353.7|2351|2351.6|2349.2|1
1768552590000|2026-01-16 08:36:30|2353.4|2349.4|2352.4|2350.9|2353.4|2350.9|2352.4|2349.4|0
1768552600000|2026-01-16 08:36:40|2352.5|2351|2353.8|2349.8|2353.8|2351.1|2352.5|2349.7|2
1768552610000|2026-01-16 08:36:50|2352.5|2351|2351.7|2347.7|2353.7|2351|2351.7|2347.7|1
1768552620000|2026-01-16 08:37:00|2351.6|2347.6|2351.5|2347.5|2351.7|2347.7|2351.5|2347.5|0
1768552630000|2026-01-16 08:37:10|2350.3|2348.8|2351.8|2347.8|2351.8|2348.8|2350.3|2347.8|0
1768552640000|2026-01-16 08:37:20|2351.5|2347.5|2351.2|2349.7|2351.5|2349.9|2350.5|2347.5|1
1768552650000|2026-01-16 08:37:30|2351.3|2349.8|2349.7|2348.2|2351.7|2349.8|2349.7|2347.1|1
1768552660000|2026-01-16 08:37:40|2349.8|2348.3|2351.6|2347.6|2351.6|2348.3|2349.8|2347.4|1
1768552670000|2026-01-16 08:37:50|2351.5|2347.5|2349.7|2348.2|2351.5|2348.2|2349.6|2347.1|2
1768552680000|2026-01-16 08:38:00|2350|2346|2350.1|2348.6|2350.5|2348.6|2348.8|2346|2
1768552700000|2026-01-16 08:38:20|2350.2|2348.7|2351.9|2347.9|2352|2349.3|2350.2|2347.9|1
1768552710000|2026-01-16 08:38:30|2352|2348|2350.8|2349.3|2352|2349.3|2350.8|2348|0
1768552750000|2026-01-16 08:39:10|2350.7|2349.2|2351.1|2347.1|2351.1|2349.2|2350.7|2347.1|1
1768552760000|2026-01-16 08:39:20|2351|2347|2349.7|2348.2|2351|2348.2|2349.7|2346.4|0
1768552770000|2026-01-16 08:39:30|2350|2348.5|2350.5|2349|2350.5|2349|2350|2348.5|1
1768552780000|2026-01-16 08:39:40|2351.3|2349.8|2351.3|2349.8|2351.3|2349.8|2351.3|2349.8|2
1768552790000|2026-01-16 08:39:50|2351.4|2349.9|2352.5|2348.5|2352.5|2349.9|2350.7|2347.9|0
1768552800000|2026-01-16 08:40:00|2351.2|2349.7|2350.3|2348.8|2352.3|2349.7|2350.3|2347.7|0
1768552810000|2026-01-16 08:40:10|2350.2|2348.7|2352.3|2348.3|2352.3|2349.6|2350.1|2348.2|2
1768552820000|2026-01-16 08:40:20|2350.8|2349.3|2351.6|2347.6|2352.1|2349.3|2350.7|2347.6|0
1768552830000|2026-01-16 08:40:30|2351.7|2347.7|2351.9|2347.9|2351.9|2349.6|2350.7|2347.7|2
1768552840000|2026-01-16 08:40:40|2350.7|2349.2|2351|2349.5|2351.9|2349.5|2350.7|2347.9|0
1768552850000|2026-01-16 08:40:50|2351.6|2350.1|2352.6|2348.6|2353.3|2350.1|2351.1|2348.6|7
1768552860000|2026-01-16 08:41:00|2352.7|2348.7|2351.5|2350|2352.7|2350|2351.1|2348.6|0
1768552870000|2026-01-16 08:41:10|2351.6|2350.1|2351.5|2350|2351.6|2350.1|2351.5|2350|0
1768552880000|2026-01-16 08:41:20|2351.6|2350.1|2351.6|2350.1|2351.6|2350.1|2351.5|2350|0
1768552890000|2026-01-16 08:41:30|2351.7|2350.2|2351.6|2350.1|2351.7|2350.2|2351.6|2350.1|1
1768552910000|2026-01-16 08:41:50|2351.7|2350.2|2354.5|2350.5|2354.5|2351.7|2351.7|2350.2|1
1768552920000|2026-01-16 08:42:00|2354.6|2350.6|2354.4|2350.4|2354.6|2351.6|2353|2350.4|0
1768552930000|2026-01-16 08:42:10|2353|2351.5|2354.2|2350.2|2354.2|2351.5|2352.7|2350.2|0
1768552940000|2026-01-16 08:42:20|2352.7|2351.2|2353.4|2351.9|2354.2|2351.9|2352.7|2350.2|0
1768552950000|2026-01-16 08:42:30|2354.7|2350.7|2353.8|2352.3|2354.7|2352.3|2353.8|2350.7|0
1768552960000|2026-01-16 08:42:40|2353.6|2352.1|2354.5|2350.5|2354.8|2352.1|2353|2350.4|0
1768552970000|2026-01-16 08:42:50|2353.1|2351.6|2353|2351.5|2354.5|2351.7|2353|2350.5|0
1768552980000|2026-01-16 08:43:00|2353.1|2351.6|2353.7|2352.2|2354.8|2352.2|2353.1|2350.8|0
1768552990000|2026-01-16 08:43:10|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|0
1768553010000|2026-01-16 08:43:30|2353.9|2352.4|2352.9|2348.9|2354.1|2352.5|2352.7|2348.9|3
1768553020000|2026-01-16 08:43:40|2353|2349|2353.1|2349.1|2353.2|2349.2|2353|2349|0
1768553030000|2026-01-16 08:43:50|2353.2|2349.2|2353.4|2349.4|2353.4|2349.4|2353.1|2349.1|0
1768553040000|2026-01-16 08:44:00|2353.3|2349.3|2352.7|2348.7|2353.3|2349.3|2352.7|2348.7|0
1768553050000|2026-01-16 08:44:10|2352.3|2348.3|2352|2350.5|2352.4|2350.5|2351.6|2348.3|0
1768553070000|2026-01-16 08:44:30|2351.8|2350.3|2351.8|2350.3|2351.8|2350.3|2351.8|2350.3|1
1768553090000|2026-01-16 08:44:50|2351.7|2350.2|2351.8|2350.3|2351.8|2350.3|2351.7|2350.2|0
1768553100000|2026-01-16 08:45:00|2351|2349.5|2351|2349.5|2351|2349.5|2351|2349.5|2
1768553120000|2026-01-16 08:45:20|2351.1|2349.6|2351|2349.5|2351.1|2349.6|2351|2349.5|0
1768553140000|2026-01-16 08:45:40|2353.8|2352.3|2353.4|2351.9|2353.8|2352.3|2353.4|2351.9|15
1768553150000|2026-01-16 08:45:50|2353.6|2352.1|2354.6|2353.1|2355.5|2353.2|2353.6|2351.4|6
1768553160000|2026-01-16 08:46:00|2354.5|2353|2353.6|2352.1|2354.9|2353|2353.6|2350.5|5
1768553180000|2026-01-16 08:46:20|2353.8|2352.3|2354.6|2353.1|2354.6|2353.1|2353.8|2352.3|2
1768553200000|2026-01-16 08:46:40|2354.7|2353.2|2354.6|2353.1|2354.7|2353.2|2354.6|2353.1|0
1768553210000|2026-01-16 08:46:50|2354.7|2353.2|2355.7|2354.2|2356|2354.5|2354.7|2353.2|1
1768553220000|2026-01-16 08:47:00|2355.5|2354|2355.6|2354.1|2355.9|2354.4|2353.9|2352.4|8
1768553230000|2026-01-16 08:47:10|2355.4|2353.9|2354.6|2353.1|2355.5|2354|2354.6|2353.1|5
1768553240000|2026-01-16 08:47:20|2354.2|2352.7|2352.8|2351.3|2354.2|2352.7|2352.8|2351.3|2
1768553250000|2026-01-16 08:47:30|2352.7|2351.2|2351.3|2349.8|2352.8|2351.3|2351.3|2349.8|4
1768553260000|2026-01-16 08:47:40|2351.2|2349.7|2354.4|2350.4|2354.5|2350.5|2351.2|2349.1|3
1768553270000|2026-01-16 08:47:50|2353|2351.5|2354.5|2350.5|2354.6|2351.7|2353|2350.3|0
1768553280000|2026-01-16 08:48:00|2353.3|2351.8|2355.3|2351.3|2355.3|2352.4|2353.3|2350.7|0
1768553290000|2026-01-16 08:48:10|2355.7|2351.7|2354.6|2353.1|2355.8|2353.1|2354.6|2351.7|0
1768553300000|2026-01-16 08:48:20|2354.7|2353.2|2354.7|2353.2|2354.7|2353.2|2354.7|2353.2|0
1768553310000|2026-01-16 08:48:30|2354.9|2353.4|2354.7|2353.2|2354.9|2353.4|2354.7|2353.2|0
1768553320000|2026-01-16 08:48:40|2355.8|2351.8|2354.6|2353.1|2355.8|2353.1|2354.6|2351.8|0
1768553330000|2026-01-16 08:48:50|2354.8|2353.3|2354.7|2353.2|2354.9|2353.4|2354.7|2353.2|0
1768553340000|2026-01-16 08:49:00|2355.7|2351.7|2355.8|2351.8|2355.8|2352.9|2354.4|2351.6|0
1768553350000|2026-01-16 08:49:10|2354.7|2353.2|2354.7|2353.2|2354.8|2353.3|2354.7|2353.2|0
1768553360000|2026-01-16 08:49:20|2354.8|2353.3|2354.7|2353.2|2354.8|2353.3|2354.7|2353.2|0
1768553380000|2026-01-16 08:49:40|2354.8|2353.3|2357.8|2353.8|2357.8|2353.8|2354.7|2353.2|1
1768553390000|2026-01-16 08:49:50|2356.6|2355.1|2356.6|2355.1|2356.6|2355.1|2356.6|2355.1|0
1768553400000|2026-01-16 08:50:00|2357.9|2353.9|2357.9|2353.9|2357.9|2355.1|2356.6|2353.8|0
1768553420000|2026-01-16 08:50:20|2357.8|2353.8|2356.2|2354.7|2357.8|2354.7|2356.2|2353.6|0
1768553430000|2026-01-16 08:50:30|2356.1|2354.6|2356.7|2355.2|2357.7|2356.1|2356.1|2353.6|4
1768553440000|2026-01-16 08:50:40|2356.6|2355.1|2356.6|2355.1|2356.7|2355.2|2356.5|2355|2
1768553450000|2026-01-16 08:50:50|2356.5|2355|2356.5|2355|2356.5|2355|2356.5|2355|0
1768553460000|2026-01-16 08:51:00|2357.6|2353.6|2356|2354.5|2357.6|2354.8|2356|2353.6|0
1768553470000|2026-01-16 08:51:10|||||||||1
1768553480000|2026-01-16 08:51:20|2356.3|2354.8|2356.1|2354.6|2356.3|2354.8|2356|2354.5|2
1768553490000|2026-01-16 08:51:30|2356|2354.5|2356.2|2354.7|2356.2|2354.7|2355.9|2354.4|1
1768553500000|2026-01-16 08:51:40|2355.2|2353.7|2355.5|2354|2355.5|2354|2355.2|2353.7|3
1768553510000|2026-01-16 08:51:50|2355.3|2353.8|2355.4|2353.9|2356.3|2353.9|2355.1|2352.3|2
1768553520000|2026-01-16 08:52:00|2356|2354.5|2355.7|2354.2|2356|2354.5|2355.6|2354.1|2
1768553530000|2026-01-16 08:52:10|2356|2354.5|2355.9|2354.4|2356|2354.5|2355.9|2354.4|0
1768553550000|2026-01-16 08:52:30|2356.2|2354.7|2358.4|2354.4|2358.6|2356.1|2356.2|2354.4|1
1768553560000|2026-01-16 08:52:40|2357.1|2355.6|2358.9|2354.9|2358.9|2355.7|2357|2354.2|0
1768553580000|2026-01-16 08:53:00|2357.6|2356.1|2358.4|2354.4|2358.5|2356.1|2357.2|2354.4|0
1768553590000|2026-01-16 08:53:10|2358.5|2354.5|2357.1|2355.6|2358.5|2355.6|2357|2354.4|0
1768553600000|2026-01-16 08:53:20|2357|2355.5|2357.2|2355.7|2357.2|2355.7|2357|2355.5|0
1768553610000|2026-01-16 08:53:30|2357.3|2355.8|2358.2|2356.7|2359.2|2356.7|2357.3|2355.2|0
1768553620000|2026-01-16 08:53:40|2358.5|2357|2358.7|2357.2|2358.7|2357.2|2358.5|2357|2
1768553630000|2026-01-16 08:53:50|2358.6|2357.1|2358.7|2357.2|2358.7|2357.2|2358.6|2357.1|0
1768553640000|2026-01-16 08:54:00|2359.5|2358|2359.6|2358.1|2360.7|2358.1|2359.5|2356.5|11
1768553650000|2026-01-16 08:54:10|2359.7|2358.2|2359.7|2358.2|2359.7|2358.2|2359.7|2358.2|1
1768553660000|2026-01-16 08:54:20|2359.6|2358.1|2359.9|2358.4|2359.9|2358.4|2359.6|2358.1|0
1768553670000|2026-01-16 08:54:30|2360.2|2358.7|2360|2358.5|2360.2|2358.7|2359.9|2358.4|3
1768553680000|2026-01-16 08:54:40|2359.9|2358.4|2359.9|2358.4|2359.9|2358.4|2359.9|2358.4|0
1768553690000|2026-01-16 08:54:50|2359.8|2358.3|2359.7|2355.7|2360.8|2358.3|2359.1|2355.6|0
1768553700000|2026-01-16 08:55:00|2358.2|2356.7|2358.3|2356.8|2358.3|2356.8|2358.2|2356.7|0
1768553710000|2026-01-16 08:55:10|2358.4|2356.9|2358.4|2356.9|2358.4|2356.9|2358.4|2356.9|0
1768553720000|2026-01-16 08:55:20|2358.5|2357|2358.8|2357.3|2359.1|2357.6|2358.5|2357|1
1768553730000|2026-01-16 08:55:30|2358.1|2356.6|2357.3|2355.8|2358.2|2356.7|2357.3|2355.8|2
1768553740000|2026-01-16 08:55:40|2357.8|2356.3|2358|2356.5|2358.9|2356.5|2357.7|2354.9|2
1768553750000|2026-01-16 08:55:50|2357.8|2356.3|2357.4|2353.4|2358.9|2356.4|2356.1|2353.4|2
1768553760000|2026-01-16 08:56:00|2356.2|2354.7|2356.4|2354.9|2357.7|2355.3|2356.2|2353.7|3
1768553770000|2026-01-16 08:56:10|2357.6|2353.6|2357.5|2353.5|2357.6|2353.6|2357.5|2353.5|0
1768553780000|2026-01-16 08:56:20|2356|2354.5|2356.1|2354.6|2356.1|2354.6|2356|2354.5|0
1768553790000|2026-01-16 08:56:30|2356|2354.5|2355.9|2354.4|2356|2354.5|2355.9|2354.4|0
1768553800000|2026-01-16 08:56:40|2355.8|2354.3|2355.9|2354.4|2355.9|2354.4|2355.8|2354.3|0
1768553810000|2026-01-16 08:56:50|2356.1|2354.6|2356.4|2354.9|2356.4|2354.9|2356.1|2354.6|2
1768553820000|2026-01-16 08:57:00|2356.3|2354.8|2355.8|2354.3|2356.3|2354.8|2355.8|2354.3|2
1768553830000|2026-01-16 08:57:10|||||||||1
1768553840000|2026-01-16 08:57:20|2355.7|2354.2|2354.1|2352.6|2355.7|2354.2|2354.1|2352.6|2
1768553850000|2026-01-16 08:57:30|2354|2352.5|2355.9|2354.4|2357.2|2354.4|2354|2352.5|4
1768553860000|2026-01-16 08:57:40|2356.1|2354.6|2356|2354.5|2356.1|2354.6|2356|2354.5|0
1768553870000|2026-01-16 08:57:50|2355.8|2354.3|2355.6|2354.1|2355.8|2354.3|2355.6|2354.1|0
1768553880000|2026-01-16 08:58:00|2355.5|2354|2355.4|2353.9|2355.6|2354.1|2355.4|2353.9|0
1768553890000|2026-01-16 08:58:10|2355.7|2354.2|2355.6|2354.1|2355.7|2354.2|2355.6|2354.1|1
1768553900000|2026-01-16 08:58:20|2355.7|2354.2|2355.4|2353.9|2356.3|2354.2|2355.1|2352.3|2
1768553910000|2026-01-16 08:58:30|2355.2|2353.7|2355.2|2353.7|2355.3|2353.8|2355.2|2353.7|0
1768553920000|2026-01-16 08:58:40|2355.1|2353.6|2354.4|2352.9|2355.1|2353.6|2354.3|2352.8|2
1768553930000|2026-01-16 08:58:50|2354.3|2352.8|2354.2|2352.7|2354.3|2352.8|2354|2352.5|1
1768553940000|2026-01-16 08:59:00|2352.8|2351.3|2349.5|2348|2353.7|2351.3|2349.3|2347.8|7
1768553950000|2026-01-16 08:59:10|2349.6|2348.1|2350.1|2348.6|2350.1|2348.6|2349.6|2348.1|5
1768553960000|2026-01-16 08:59:20|2347.2|2345.7|2346.6|2345.1|2347.2|2345.7|2346.6|2345.1|4
1768553970000|2026-01-16 08:59:30|2346.5|2345|2346.4|2344.9|2346.5|2345|2346.3|2344.8|1
1768553980000|2026-01-16 08:59:40|2346.5|2345|2347|2345.5|2347.1|2345.6|2346.4|2344.9|3
1768553990000|2026-01-16 08:59:50|2347.2|2345.7|2347|2345.5|2347.3|2345.8|2347|2345.5|2
1768554000000|2026-01-16 09:00:00|2347.1|2345.6|2344.7|2343.2|2347.1|2345.6|2343.9|2341.9|7
1768554010000|2026-01-16 09:00:10|2345.9|2344.4|2347.7|2346.2|2348.5|2346.2|2345.7|2343.3|4
1768554020000|2026-01-16 09:00:20|2347.6|2346.1|2349.5|2345.5|2349.5|2346.3|2347.5|2345.4|0
1768554030000|2026-01-16 09:00:30|2349.4|2345.4|2348.9|2347.4|2349.4|2347.6|2348|2345.4|1
1768554040000|2026-01-16 09:00:40|2349|2347.5|2348.5|2347|2349.5|2347.6|2348.3|2345.5|7
1768554050000|2026-01-16 09:00:50|2348.9|2347.4|2350|2346|2350|2347.4|2348.4|2346|3
1768554060000|2026-01-16 09:01:00|2349.7|2345.7|2347.5|2346|2349.7|2346.5|2347.5|2344.4|1
1768554070000|2026-01-16 09:01:10|2347.6|2346.1|2346.9|2345.4|2347.6|2346.1|2346.9|2345.4|7
1768554080000|2026-01-16 09:01:20|2347.4|2345.9|2344.5|2343|2347.6|2346.1|2344.5|2343|3
1768554090000|2026-01-16 09:01:30|2345.8|2344.3|2344.7|2343.2|2347|2344.3|2344.7|2343|3
1768554100000|2026-01-16 09:01:40|2344.6|2343.1|2344.9|2343.4|2344.9|2343.4|2344.5|2343|0
1768554110000|2026-01-16 09:01:50|2345|2343.5|2344.9|2343.4|2345.1|2343.6|2344.8|2343.3|4
1768554120000|2026-01-16 09:02:00|2345|2343.5|2344.7|2343.2|2346|2343.5|2344.7|2342|2
1768554130000|2026-01-16 09:02:10|2344.8|2343.3|2344.9|2343.4|2345|2343.5|2344.8|2343.3|1
1768554140000|2026-01-16 09:02:20|2344.6|2343.1|2345.6|2341.6|2345.6|2343.1|2344.3|2341.6|6
1768554150000|2026-01-16 09:02:30|2344.3|2342.8|2347.6|2343.6|2347.7|2345.2|2344|2342.5|4
1768554160000|2026-01-16 09:02:40|2346.2|2344.7|2348|2344|2348|2345.2|2346.2|2343.3|0
1768554170000|2026-01-16 09:02:50|2348.1|2344.1|2346.8|2345.3|2348.5|2345.5|2346.8|2344.1|1
1768554180000|2026-01-16 09:03:00|2348.1|2344.1|2348.7|2344.7|2348.8|2344.8|2348.1|2344.1|1
1768554190000|2026-01-16 09:03:10|2347.5|2346|2349.9|2345.9|2350.1|2346.1|2347.5|2344.7|0
1768554200000|2026-01-16 09:03:20|2348.7|2347.2|2349.8|2348.3|2350.3|2348.8|2348.7|2345.9|3
1768554210000|2026-01-16 09:03:30|2351|2347|2350.9|2346.9|2351|2347|2350.9|2346.9|0
1768554220000|2026-01-16 09:03:40|2349.4|2347.9|2351.5|2347.5|2351.5|2347.9|2349.2|2347.5|2
1768554230000|2026-01-16 09:03:50|2349.9|2348.4|2351.5|2347.5|2351.5|2348.4|2349.9|2347.4|0
1768554240000|2026-01-16 09:04:00|2350|2348.5|2349.9|2348.4|2350|2348.5|2349.9|2348.4|0
1768554260000|2026-01-16 09:04:20|2350.4|2346.4|2349.7|2348.2|2350.5|2348.2|2349|2346.4|3
1768554270000|2026-01-16 09:04:30|2350.5|2349|2350.9|2346.9|2351.3|2349|2349.8|2346.8|2
1768554290000|2026-01-16 09:04:50|2349.7|2348.2|2350.3|2348.8|2351.6|2348.9|2349.7|2347.3|0
1768554300000|2026-01-16 09:05:00|2350.2|2348.7|2350.3|2346.3|2350.5|2348.7|2349.5|2346.3|0
1768554310000|2026-01-16 09:05:10|2348.9|2347.4|2349.4|2347.9|2350.4|2348.2|2348.4|2346|4
1768554320000|2026-01-16 09:05:20|2349.7|2348.2|2349.7|2348.2|2349.7|2348.2|2349.7|2348.2|1
1768554330000|2026-01-16 09:05:30|2349.6|2348.1|2350.1|2346.1|2350.1|2348.1|2349.6|2346.1|0
1768554340000|2026-01-16 09:05:40|2349.1|2347.6|2354.8|2350.8|2354.8|2351.9|2349.1|2347.6|5
1768554350000|2026-01-16 09:05:50|2355.1|2351.1|2355.7|2351.7|2355.7|2353|2354.2|2351.1|0
1768554360000|2026-01-16 09:06:00|2354.4|2352.9|2353.7|2352.2|2354.4|2352.9|2353.7|2352.2|0
1768554370000|2026-01-16 09:06:10|2354.7|2350.7|2356.2|2352.2|2356.3|2352.3|2353.1|2350|3
1768554380000|2026-01-16 09:06:20|2356.3|2352.3|2355.2|2353.7|2356.3|2353.8|2355.1|2352.3|0
1768554390000|2026-01-16 09:06:30|2355.4|2353.9|2357.2|2353.2|2357.4|2353.9|2355.3|2353.2|1
1768554400000|2026-01-16 09:06:40|2357|2353|2357.1|2353.1|2357.1|2354.3|2355.6|2352.9|0
1768554410000|2026-01-16 09:06:50|2355.9|2354.4|2357|2353|2357|2354.6|2355.8|2353|0
1768554420000|2026-01-16 09:07:00|2355.8|2351.8|2354.4|2350.4|2355.8|2351.8|2354.4|2350.4|3
1768554430000|2026-01-16 09:07:10|2354.6|2350.6|2353|2351.5|2354.6|2351.5|2353|2350|0
1768554440000|2026-01-16 09:07:20|2352.9|2351.4|2353.6|2349.6|2354|2351.4|2352.9|2349.6|0
1768554450000|2026-01-16 09:07:30|2353.5|2349.5|2352.3|2350.8|2353.5|2350.8|2352.1|2349.1|0
1768554460000|2026-01-16 09:07:40|2352.4|2350.9|2352.3|2350.8|2352.4|2350.9|2352.3|2350.8|0
1768554470000|2026-01-16 09:07:50|2354|2350|2354.7|2350.7|2354.7|2350.7|2354|2350|5
1768554480000|2026-01-16 09:08:00|2354.6|2350.6|2353.6|2352.1|2354.6|2352.1|2353.5|2350.6|0
1768554490000|2026-01-16 09:08:10|2353.4|2351.9|2353.7|2352.2|2353.7|2352.2|2353.4|2351.9|0
1768554500000|2026-01-16 09:08:20|2353.6|2352.1|2353.5|2352|2353.6|2352.1|2353.5|2352|0
1768554510000|2026-01-16 09:08:30|2353.7|2352.2|2353.3|2351.8|2353.7|2352.2|2353.3|2351.8|2
1768554520000|2026-01-16 09:08:40|2353|2351.5|2353|2351.5|2353|2351.5|2352.9|2351.4|0
1768554530000|2026-01-16 09:08:50|2352.9|2351.4|2353.2|2351.7|2354.9|2351.7|2352.9|2350.6|2
1768554540000|2026-01-16 09:09:00|2355.4|2351.4|2355.3|2351.3|2355.8|2352.8|2354.2|2351.3|1
1768554550000|2026-01-16 09:09:10|2353.9|2352.4|2353.7|2352.2|2353.9|2352.4|2353.7|2352.2|0
1768554560000|2026-01-16 09:09:20|2353.8|2352.3|2353.1|2351.6|2353.8|2352.3|2353.1|2351.6|0
1768554570000|2026-01-16 09:09:30|2353.2|2351.7|2355.1|2351.1|2355.3|2351.7|2353.2|2350.7|0
1768554580000|2026-01-16 09:09:40|2354.9|2350.9|2355.2|2351.2|2355.2|2352.1|2353.6|2350.9|0
1768554590000|2026-01-16 09:09:50|2354.1|2352.6|2355.6|2351.6|2355.6|2352.6|2354.1|2351.5|0
1768554600000|2026-01-16 09:10:00|2354.5|2353|2355.3|2351.3|2355.6|2353|2353.9|2351.3|1
1768554610000|2026-01-16 09:10:10|2355.2|2351.2|2355.3|2351.3|2355.4|2351.4|2355.2|2351.2|0
1768554620000|2026-01-16 09:10:20|2353.8|2352.3|2353.4|2351.9|2354.8|2352.3|2353.4|2350.7|0
1768554640000|2026-01-16 09:10:40|2353.8|2349.8|2353.4|2349.4|2353.8|2350.8|2352.3|2349.3|1
1768554650000|2026-01-16 09:10:50|2353.3|2349.3|2353.2|2349.2|2353.4|2349.4|2353.2|2349.2|1
1768554660000|2026-01-16 09:11:00|2353.8|2349.8|2353.8|2349.8|2353.8|2351.3|2352.8|2349.8|1
1768554680000|2026-01-16 09:11:20|2353.3|2351.8|2353.7|2349.7|2353.7|2351.8|2353.3|2349.6|2
1768554700000|2026-01-16 09:11:40|2352.5|2351|2352.7|2351.2|2352.7|2351.2|2352.5|2351|0
1768554710000|2026-01-16 09:11:50|2352.8|2351.3|2355.5|2351.5|2355.7|2351.7|2352.8|2351.3|2
1768554720000|2026-01-16 09:12:00|2355.4|2351.4|2355.2|2351.2|2355.4|2351.4|2355|2351|0
1768554730000|2026-01-16 09:12:10|2355.4|2351.4|2355.6|2351.6|2355.8|2351.8|2355.4|2351.4|0
1768554740000|2026-01-16 09:12:20|2355.5|2351.5|2354.9|2350.9|2355.5|2351.5|2354.9|2350.9|1
1768554750000|2026-01-16 09:12:30|2355|2351|2355.5|2351.5|2355.5|2351.5|2355|2351|0
1768554760000|2026-01-16 09:12:40|2355.8|2351.8|2355.7|2351.7|2355.8|2351.8|2355.6|2351.6|0
1768554770000|2026-01-16 09:12:50|2355.5|2351.5|2355.6|2351.6|2355.6|2351.6|2355.5|2351.5|0
1768554780000|2026-01-16 09:13:00|2355.5|2351.5|2354.6|2350.6|2355.5|2351.5|2354.6|2350.6|0
1768554790000|2026-01-16 09:13:10|2354.7|2350.7|2354.9|2350.9|2355|2351|2354.7|2350.7|0
1768554800000|2026-01-16 09:13:20|2354.5|2350.5|2354|2350|2354.5|2350.5|2353.9|2349.9|2
1768554810000|2026-01-16 09:13:30|2352.9|2351.4|2354.6|2350.6|2355.6|2351.6|2352.9|2350|3
1768554820000|2026-01-16 09:13:40|2354.5|2350.5|2353.9|2349.9|2354.5|2350.5|2353.8|2349.8|0
1768554840000|2026-01-16 09:14:00|2352.8|2351.3|2353.1|2351.6|2353.2|2351.7|2352.8|2351.3|1
1768554850000|2026-01-16 09:14:10|2353.2|2351.7|2353.2|2351.7|2353.5|2352|2353.2|2351.7|1
1768554860000|2026-01-16 09:14:20|2353.3|2351.8|2354.3|2350.3|2354.3|2351.8|2353.2|2350.3|0
1768554870000|2026-01-16 09:14:30|2353.3|2351.8|2353.4|2351.9|2353.4|2351.9|2353.3|2351.8|0
1768554880000|2026-01-16 09:14:40|2354.3|2350.3|2353.9|2352.4|2354.3|2352.4|2353.5|2350.3|1
1768554890000|2026-01-16 09:14:50|2354.3|2352.8|2355|2351|2355|2352.8|2354.3|2351|2
1768554900000|2026-01-16 09:15:00|2355.1|2351.1|2355.1|2351.1|2355.1|2352.6|2353.8|2351|0
1768554920000|2026-01-16 09:15:20|2353.8|2352.3|2352.4|2350.9|2353.8|2352.3|2352.4|2350.9|1
1768554930000|2026-01-16 09:15:30|2352.3|2350.8|2349.4|2347.9|2352.3|2350.8|2349.4|2347.9|12
1768554940000|2026-01-16 09:15:40|2350.2|2346.2|2349|2347.5|2350.2|2348.1|2348.9|2346|2
1768554950000|2026-01-16 09:15:50|2349.2|2347.7|2349.4|2347.9|2350.7|2348.3|2349.1|2346.7|3
1768554960000|2026-01-16 09:16:00|2349.3|2347.8|2349.2|2347.7|2349.4|2347.9|2349.1|2347.6|8
1768554970000|2026-01-16 09:16:10|2349.1|2347.6|2350.1|2346.1|2350.2|2347.6|2348.9|2346.1|0
1768554980000|2026-01-16 09:16:20|2348.9|2347.4|2349.7|2345.7|2350.1|2347.4|2348.7|2345.7|0
1768554990000|2026-01-16 09:16:30|2349.8|2345.8|2348.9|2347.4|2349.9|2347.4|2348.9|2345.5|4
1768555000000|2026-01-16 09:16:40|2350|2346|2349.8|2345.8|2350|2346|2349.8|2345.8|0
1768555010000|2026-01-16 09:16:50|2349.6|2345.6|2348.1|2346.6|2349.6|2346.6|2347.5|2345.5|4
1768555020000|2026-01-16 09:17:00|2349.3|2345.3|2348.4|2344.4|2349.3|2346|2347.4|2344.4|2
1768555060000|2026-01-16 09:17:40|2347.2|2345.7|2347.3|2345.8|2347.3|2345.8|2347.2|2345.7|0
1768555070000|2026-01-16 09:17:50|2347.4|2345.9|2348|2346.5|2348|2346.5|2347.4|2345.9|2
1768555080000|2026-01-16 09:18:00|2347.9|2346.4|2347.3|2345.8|2348.4|2346.4|2347.1|2344.4|1
1768555100000|2026-01-16 09:18:20|2347.4|2345.9|2347.4|2345.9|2347.4|2345.9|2347.4|2345.9|0
1768555110000|2026-01-16 09:18:30|2347.6|2346.1|2346|2344.5|2347.6|2346.1|2346|2344.5|4
1768555120000|2026-01-16 09:18:40|2345.8|2344.3|2345.8|2344.3|2345.8|2344.3|2345.6|2344.1|1
1768555130000|2026-01-16 09:18:50|2345.9|2344.4|2345.9|2344.4|2345.9|2344.4|2345.9|2344.4|1
1768555140000|2026-01-16 09:19:00|2345.8|2344.3|2345.8|2344.3|2345.8|2344.3|2345.5|2344|1
1768555150000|2026-01-16 09:19:10|2346.1|2344.6|2346.3|2344.8|2346.3|2344.8|2345.8|2344.3|5
1768555160000|2026-01-16 09:19:20|2346.1|2344.6|2345.4|2343.9|2346.1|2344.6|2345.4|2343.9|5
1768555170000|2026-01-16 09:19:30|2344.9|2343.4|2346.2|2342.2|2346.2|2343.8|2344.9|2342.2|3
1768555180000|2026-01-16 09:19:40|2345.2|2343.7|2344.8|2343.3|2345.2|2343.7|2344.7|2343.2|1
1768555190000|2026-01-16 09:19:50|2344.9|2343.4|2345|2343.5|2345|2343.5|2344.6|2343.1|0
1768555200000|2026-01-16 09:20:00|||||||||1
1768555210000|2026-01-16 09:20:10|2345.1|2343.6|2345.5|2344|2345.8|2344.3|2345.1|2343.6|6
1768555220000|2026-01-16 09:20:20|2345.4|2343.9|2345.4|2343.9|2345.4|2343.9|2345.4|2343.9|2
1768555230000|2026-01-16 09:20:30|2345.8|2344.3|2346.1|2344.6|2346.1|2344.6|2345.8|2344.3|1
1768555240000|2026-01-16 09:20:40|2347.4|2343.4|2347.6|2346.1|2347.6|2346.1|2345.4|2343.4|0
1768555250000|2026-01-16 09:20:50|2347.5|2346|2348.1|2346.6|2348.2|2346.7|2347.5|2346|0
1768555260000|2026-01-16 09:21:00|2348.2|2346.7|2347.6|2346.1|2349.4|2346.7|2347.6|2345.2|2
1768555270000|2026-01-16 09:21:10|2347.7|2346.2|2350.4|2346.4|2350.4|2347.2|2347.7|2346|1
1768555280000|2026-01-16 09:21:20|2349.2|2347.7|2349|2347.5|2350.4|2347.7|2349|2346.4|0
1768555300000|2026-01-16 09:21:40|2349.1|2347.6|2349.4|2347.9|2349.4|2347.9|2349.1|2347.6|0
1768555310000|2026-01-16 09:21:50|2349.2|2347.7|2349.3|2347.8|2349.6|2348.1|2349.2|2347.7|1
1768555320000|2026-01-16 09:22:00|2349|2347.5|2349.1|2347.6|2349.4|2347.9|2349|2347.5|2
1768555330000|2026-01-16 09:22:10|2349.2|2347.7|2349.1|2347.6|2349.2|2347.7|2349.1|2347.6|1
1768555340000|2026-01-16 09:22:20|2348.9|2347.4|2352.4|2350.9|2352.9|2351.1|2348.6|2346.1|6
1768555350000|2026-01-16 09:22:30|2353.7|2349.7|2352.8|2351.3|2353.8|2351.7|2352.8|2349.7|5
1768555360000|2026-01-16 09:22:40|2352.6|2351.1|2351.9|2350.4|2353.1|2351.6|2351.9|2350.4|1
1768555380000|2026-01-16 09:23:00|2351.4|2349.9|2350.8|2349.3|2352.3|2349.9|2350.8|2348.3|0
1768555390000|2026-01-16 09:23:10|2350.9|2349.4|2351|2349.5|2351.1|2349.6|2350.9|2349.4|0
1768555400000|2026-01-16 09:23:20|2350.3|2348.8|2350.2|2348.7|2350.3|2348.8|2350.1|2348.6|1
1768555410000|2026-01-16 09:23:30|2350.1|2348.6|2350|2348.5|2350.1|2348.6|2350|2348.5|0
1768555420000|2026-01-16 09:23:40|2349.8|2348.3|2349.8|2348.3|2349.8|2348.3|2349.8|2348.3|0
1768555430000|2026-01-16 09:23:50|2349.7|2348.2|2350.8|2349.3|2350.8|2349.3|2349.7|2348.2|4
1768555440000|2026-01-16 09:24:00|2350.6|2349.1|2349.7|2348.2|2351.5|2349.1|2349.7|2347.4|1
1768555450000|2026-01-16 09:24:10|2351.1|2347.1|2351.3|2347.3|2351.3|2348.5|2349.8|2347.1|0
1768555460000|2026-01-16 09:24:20|2350.3|2348.8|2349.9|2348.4|2351.5|2348.8|2349.9|2347.5|0
1768555470000|2026-01-16 09:24:30|2349.8|2348.3|2349.8|2348.3|2349.8|2348.3|2349.8|2348.3|0
1768555480000|2026-01-16 09:24:40|2350.3|2348.8|2349.8|2348.3|2351.3|2348.8|2349.8|2347.3|1
1768555490000|2026-01-16 09:24:50|2349.2|2347.7|2350.8|2346.8|2350.8|2348|2349.2|2346.3|0
1768555500000|2026-01-16 09:25:00|2349.5|2348|2351.4|2347.4|2351.4|2348.8|2349.5|2346.7|0
1768555520000|2026-01-16 09:25:20|2350.4|2348.9|2350.3|2348.8|2350.4|2348.9|2350.3|2348.8|0
1768555530000|2026-01-16 09:25:30|2351.5|2347.5|2350.3|2348.8|2351.5|2348.8|2350.2|2347.5|0
1768555540000|2026-01-16 09:25:40|2351.5|2347.5|2351.4|2347.4|2351.5|2348.5|2349.7|2347|0
1768555550000|2026-01-16 09:25:50|2351.5|2347.5|2350.8|2349.3|2351.5|2349.3|2350.4|2347.5|1
1768555560000|2026-01-16 09:26:00|2352|2348|2351.9|2347.9|2352|2348|2351.9|2347.9|0
1768555570000|2026-01-16 09:26:10|2350.8|2349.3|2350.8|2349.3|2352|2349.3|2350.8|2348|1
1768555580000|2026-01-16 09:26:20|2350.9|2349.4|2350.9|2349.4|2351|2349.5|2350.9|2349.4|0
1768555590000|2026-01-16 09:26:30|2352|2348|2350.8|2349.3|2352|2349.3|2350.8|2347.9|0
1768555600000|2026-01-16 09:26:40|2351.9|2347.9|2350.4|2348.9|2351.9|2348.9|2350.4|2347.9|0
1768555620000|2026-01-16 09:27:00|2351.8|2347.8|2350.2|2346.2|2351.8|2349|2349.1|2346.2|1
1768555630000|2026-01-16 09:27:10|2349|2347.5|2349|2347.5|2349|2347.5|2349|2347.5|0
1768555640000|2026-01-16 09:27:20|2349.1|2347.6|2349.1|2347.6|2349.1|2347.6|2349.1|2347.6|0
1768555650000|2026-01-16 09:27:30|2348.5|2347|2348.4|2346.9|2348.5|2347|2348.3|2346.8|0
1768555660000|2026-01-16 09:27:40|2348.3|2346.8|2348.4|2346.9|2350|2347.2|2348|2345.6|2
1768555670000|2026-01-16 09:27:50|2348.3|2346.8|2348.4|2346.9|2348.4|2346.9|2348.3|2346.8|0
1768555680000|2026-01-16 09:28:00|2348.3|2346.8|2348.3|2346.8|2348.3|2346.8|2348.3|2346.8|0
1768555690000|2026-01-16 09:28:10|2348.2|2346.7|2348.2|2346.7|2348.2|2346.7|2348.1|2346.6|0
1768555700000|2026-01-16 09:28:20|2346.4|2344.9|2346.6|2345.1|2347.8|2345.1|2346.4|2343.8|2
1768555710000|2026-01-16 09:28:30|2347.8|2343.8|2347.9|2343.9|2347.9|2345|2346.5|2343.8|0
1768555720000|2026-01-16 09:28:40|2346.5|2345|2346.5|2345|2346.5|2345|2346.5|2345|0
1768555730000|2026-01-16 09:28:50|2346.6|2345.1|2348.7|2344.7|2348.7|2346|2346.6|2344.3|0
1768555740000|2026-01-16 09:29:00|2348.6|2344.6|2348.4|2344.4|2348.6|2344.6|2348.4|2344.4|0
1768555760000|2026-01-16 09:29:20|2347.4|2345.9|2349.2|2345.2|2349.2|2346|2347.2|2345.2|2
1768555770000|2026-01-16 09:29:30|2348.9|2344.9|2350.9|2346.9|2351|2347|2348.1|2344.7|4
1768555780000|2026-01-16 09:29:40|2351|2347|2350.9|2346.9|2351|2347|2350.9|2346.9|1
1768555790000|2026-01-16 09:29:50|2350.8|2346.8|2350.9|2346.9|2350.9|2348|2349.3|2346.4|0
1768555800000|2026-01-16 09:30:00|2349.8|2348.3|2349.8|2348.3|2351|2348.3|2349.8|2347|0
1768555810000|2026-01-16 09:30:10|2351|2347|2351|2347|2351|2347|2351|2347|1
1768555820000|2026-01-16 09:30:20|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|3
1768555830000|2026-01-16 09:30:30|2350.5|2346.5|2349.7|2345.7|2350.7|2347.6|2349.1|2345.7|0
1768555840000|2026-01-16 09:30:40|2349.8|2345.8|2349.9|2345.9|2350|2346|2349.8|2345.8|0
1768555850000|2026-01-16 09:30:50|2349.2|2347.7|2350|2346|2350|2347.7|2349.1|2346|1
1768555860000|2026-01-16 09:31:00|2348.7|2344.7|2348.6|2344.6|2348.7|2344.7|2348.6|2344.6|3
1768555870000|2026-01-16 09:31:10|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|0
1768555880000|2026-01-16 09:31:20|2348.6|2344.6|2347.5|2346|2348.6|2346|2347.5|2344.5|0
1768555890000|2026-01-16 09:31:30|2347.4|2345.9|2348.4|2346.9|2348.9|2346.9|2347.4|2344.9|8
1768555900000|2026-01-16 09:31:40|2348.5|2347|2348.5|2347|2348.5|2347|2348.5|2347|1
1768555910000|2026-01-16 09:31:50|2348.4|2346.9|2347.9|2346.4|2348.4|2346.9|2347.9|2346.4|7
1768555920000|2026-01-16 09:32:00|2349.2|2345.2|2349.1|2345.1|2349.2|2345.2|2349.1|2345.1|0
1768555930000|2026-01-16 09:32:10|2348|2346.5|2349.2|2345.2|2349.2|2346.6|2348|2345.2|0
1768555940000|2026-01-16 09:32:20|2347.8|2346.3|2349.4|2345.4|2349.4|2346.8|2347.8|2345.1|3
1768555950000|2026-01-16 09:32:30|2348.2|2346.7|2347.3|2345.8|2349.4|2346.9|2347.3|2344.8|1
1768555960000|2026-01-16 09:32:40|2347|2343|2347.1|2343.1|2347.1|2343.1|2347|2343|1
1768555970000|2026-01-16 09:32:50|2347|2343|2347.1|2343.1|2347.1|2343.1|2347|2343|0
1768555980000|2026-01-16 09:33:00|2347|2343|2344|2342.5|2347|2343|2344|2342.5|8
1768555990000|2026-01-16 09:33:10|2344.3|2342.8|2345.5|2344|2345.5|2344|2344.3|2342.8|3
1768556000000|2026-01-16 09:33:20|2347.7|2343.7|2346.6|2345.1|2347.9|2345.3|2346.4|2343.5|2
1768556010000|2026-01-16 09:33:30|2346.7|2345.2|2347.2|2343.2|2347.2|2345.3|2346.5|2343.2|1
1768556020000|2026-01-16 09:33:40|2346.3|2344.8|2346.9|2345.4|2347.2|2345.7|2346.3|2344.8|1
1768556030000|2026-01-16 09:33:50|2347.1|2345.6|2347.3|2343.3|2347.3|2345.6|2346.8|2343.1|1
1768556040000|2026-01-16 09:34:00|2346.3|2344.8|2346.9|2342.9|2347.6|2345|2345.8|2342.8|3
1768556050000|2026-01-16 09:34:10|2345|2343.5|2346.4|2342.4|2346.9|2343.5|2345|2342.4|3
1768556070000|2026-01-16 09:34:30|2345.2|2343.7|2347.6|2343.6|2347.6|2343.7|2345.2|2342.4|1
1768556080000|2026-01-16 09:34:40|2347.7|2343.7|2348.1|2344.1|2348.1|2344.1|2347.7|2343.7|0
1768556090000|2026-01-16 09:34:50|2348|2344|2346.7|2345.2|2348.1|2345.4|2346.7|2344|1
1768556100000|2026-01-16 09:35:00|2346.6|2345.1|2345.8|2341.8|2346.7|2345.2|2345.8|2341.8|3
1768556110000|2026-01-16 09:35:10|2345.9|2341.9|2346.4|2342.4|2346.4|2342.4|2345.9|2341.9|0
1768556130000|2026-01-16 09:35:30|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|0
1768556140000|2026-01-16 09:35:40|2344.5|2343|2346|2342|2346|2343|2344.5|2342|4
1768556150000|2026-01-16 09:35:50|||||||||1
1768556160000|2026-01-16 09:36:00|2345.6|2341.6|2344.2|2342.7|2345.6|2342.8|2344.2|2341.6|0
1768556170000|2026-01-16 09:36:10|2344|2342.5|2343.2|2341.7|2344.1|2342.6|2343.2|2341.7|1
1768556180000|2026-01-16 09:36:20|2343|2339|2344|2340|2344|2340|2343|2339|4
1768556190000|2026-01-16 09:36:30|2344.4|2340.4|2345|2341|2345|2341.8|2343.3|2340.4|1
1768556210000|2026-01-16 09:36:50|2344|2342.5|2344.7|2340.7|2344.7|2342.7|2344|2340.7|4
1768556220000|2026-01-16 09:37:00|2344.8|2340.8|2345|2341|2345.2|2341.2|2344.8|2340.8|0
1768556230000|2026-01-16 09:37:10|2345.2|2341.2|2345.1|2341.1|2345.2|2341.2|2345.1|2341.1|0
1768556240000|2026-01-16 09:37:20|2345.2|2341.2|2344.8|2340.8|2345.3|2341.3|2344.8|2340.8|0
1768556250000|2026-01-16 09:37:30|2344.9|2340.9|2345.2|2341.2|2345.3|2341.3|2344.9|2340.9|2
1768556260000|2026-01-16 09:37:40|2344.6|2340.6|2343.3|2341.8|2344.7|2341.8|2343.3|2340.6|2
1768556270000|2026-01-16 09:37:50|2343.2|2339.3|2341.8|2340.3|2343.2|2340.4|2341.7|2338.9|1
1768556280000|2026-01-16 09:38:00|2341.9|2340.4|2344.6|2340.6|2344.6|2340.6|2341.9|2340.1|4
1768556290000|2026-01-16 09:38:10|2343.8|2342.3|2343.6|2339.6|2345|2342.3|2343.5|2339.6|2
1768556300000|2026-01-16 09:38:20|2343.7|2339.7|2344|2340|2344|2340|2343.7|2339.7|0
1768556310000|2026-01-16 09:38:30|2342.7|2341.2|2341.4|2339.9|2343|2341.2|2341.4|2339|4
1768556320000|2026-01-16 09:38:40|2341.3|2339.8|2341.3|2339.8|2341.4|2339.9|2341.3|2339.8|1
1768556330000|2026-01-16 09:38:50|2340.6|2339.1|2340.6|2339.1|2340.6|2339.1|2340.6|2339.1|2
1768556340000|2026-01-16 09:39:00|2339.8|2338.3|2341.1|2339.6|2341.1|2339.6|2339.5|2337.1|5
1768556350000|2026-01-16 09:39:10|2342.4|2338.4|2341.7|2340.2|2342.4|2340.2|2341.3|2338.4|1
1768556360000|2026-01-16 09:39:20|2341.8|2340.3|2341.9|2340.4|2341.9|2340.4|2341.8|2340.3|1
1768556370000|2026-01-16 09:39:30|2342|2340.5|2342.7|2341.2|2342.7|2341.2|2342|2340.5|2
1768556380000|2026-01-16 09:39:40|2344|2340|2344.1|2340.1|2344.1|2341.2|2342.6|2340|0
1768556390000|2026-01-16 09:39:50|2342.9|2341.4|2342.9|2341.4|2344.2|2341.4|2342.9|2340.2|0
1768556400000|2026-01-16 09:40:00|2342.3|2340.8|2342.6|2338.6|2343.4|2340.8|2342.3|2338.5|1
1768556410000|2026-01-16 09:40:10|2342.5|2338.5|2341|2339.5|2342.7|2339.5|2341|2338.2|2
1768556420000|2026-01-16 09:40:20|2342.2|2338.2|2341.9|2337.9|2342.2|2338.2|2341.9|2337.9|0
1768556430000|2026-01-16 09:40:30|2341.5|2337.5|2340|2338.5|2341.5|2338.5|2340|2337.3|1
1768556440000|2026-01-16 09:40:40|2341.2|2337.2|2341.7|2337.7|2341.7|2338.4|2339.8|2337.2|7
1768556450000|2026-01-16 09:40:50|2341.8|2337.8|2342.2|2338.2|2342.2|2339.5|2340.2|2337.7|1
1768556460000|2026-01-16 09:41:00|2340.9|2339.4|2341.2|2337.2|2341.3|2339.4|2339.9|2337.2|3
1768556470000|2026-01-16 09:41:10|2339.9|2338.4|2341.4|2337.4|2341.4|2338.4|2339.9|2337.2|2
1768556480000|2026-01-16 09:41:20|2341.3|2337.3|2342.3|2338.3|2342.4|2339.3|2340.8|2337.3|0
1768556490000|2026-01-16 09:41:30|2342.4|2338.4|2342.3|2338.3|2342.4|2338.4|2342.3|2338.3|0
1768556500000|2026-01-16 09:41:40|2341.4|2339.9|2343.2|2339.2|2343.2|2340.1|2341.4|2339|0
1768556510000|2026-01-16 09:41:50|2343.1|2339.1|2341.6|2340.1|2343.1|2340.1|2341.6|2339.1|0
1768556520000|2026-01-16 09:42:00|2341.5|2340|2342.3|2338.3|2342.3|2340|2341.5|2337.9|1
1768556530000|2026-01-16 09:42:10|2342.2|2338.2|2341.9|2337.9|2342.2|2338.2|2341.9|2337.9|0
1768556540000|2026-01-16 09:42:20|2341.8|2337.8|2341.4|2337.4|2341.8|2337.8|2341.4|2337.4|0
1768556550000|2026-01-16 09:42:30|2341.3|2337.3|2341.9|2337.9|2342|2338|2341.3|2337.3|0
1768556560000|2026-01-16 09:42:40|2342|2338|2342.1|2338.1|2342.1|2338.1|2341.9|2337.9|1
1768556570000|2026-01-16 09:42:50|2342|2338|2342|2338|2342|2338|2342|2338|0
1768556580000|2026-01-16 09:43:00|2341.9|2337.9|2342.1|2338.1|2342.1|2338.1|2341.9|2337.9|0
1768556600000|2026-01-16 09:43:20|2343.1|2339.1|2342.2|2340.7|2343.2|2340.7|2342.2|2339.1|4
1768556620000|2026-01-16 09:43:40|2343.4|2339.4|2343.2|2339.2|2343.4|2339.4|2343.2|2339.2|0
1768556630000|2026-01-16 09:43:50|2343.4|2339.4|2344.4|2340.4|2344.7|2340.7|2343.4|2339.4|3
1768556640000|2026-01-16 09:44:00|2344.2|2340.2|2344.5|2340.5|2344.5|2341.6|2343.1|2340.2|0
1768556650000|2026-01-16 09:44:10|2344.3|2340.3|2344.4|2340.4|2344.4|2340.4|2344.3|2340.3|0
1768556660000|2026-01-16 09:44:20|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|0
1768556670000|2026-01-16 09:44:30|2344.3|2340.3|2344.8|2340.8|2344.8|2340.8|2344.2|2340.2|2
1768556690000|2026-01-16 09:44:50|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|0
1768556700000|2026-01-16 09:45:00|2344.8|2340.8|2345.2|2341.2|2345.2|2341.2|2344.8|2340.8|0
1768556710000|2026-01-16 09:45:10|2345|2341|2345.2|2341.2|2345.3|2341.3|2344.9|2340.9|0
1768556720000|2026-01-16 09:45:20|2345.1|2341.1|2343.7|2342.2|2345.1|2342.2|2343.7|2341.1|0
1768556730000|2026-01-16 09:45:30|2343.5|2342|2343.2|2339.2|2344|2342|2343.1|2339.1|2
1768556740000|2026-01-16 09:45:40|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|0
1768556750000|2026-01-16 09:45:50|2343.6|2339.6|2343.7|2339.7|2343.7|2339.7|2343.6|2339.6|0
1768556760000|2026-01-16 09:46:00|2343.8|2339.8|2342.7|2341.2|2343.8|2341.2|2342.6|2339.8|0
1768556770000|2026-01-16 09:46:10|2342.6|2341.1|2342.6|2341.1|2342.6|2341.1|2342.6|2341.1|0
1768556780000|2026-01-16 09:46:20|2343.1|2341.6|2341.6|2340.1|2343.8|2341.6|2341.6|2339.8|2
1768556790000|2026-01-16 09:46:30|2342.2|2340.7|2343.8|2339.8|2343.8|2341.4|2342.2|2339.8|1
1768556800000|2026-01-16 09:46:40|2342.8|2341.3|2342.7|2341.2|2343.8|2341.3|2342.6|2339.8|0
1768556810000|2026-01-16 09:46:50|2343.1|2341.6|2343.3|2339.3|2343.6|2341.6|2341.9|2339.1|14
1768556820000|2026-01-16 09:47:00|2343.4|2339.4|2343.8|2339.8|2343.8|2339.8|2343.4|2339.4|0
1768556830000|2026-01-16 09:47:10|2342.5|2341|2342.2|2340.7|2343.8|2341|2342.2|2339.8|0
1768556840000|2026-01-16 09:47:20|2341.9|2340.4|2340.3|2338.8|2342.5|2340.4|2340.3|2337.8|10
1768556850000|2026-01-16 09:47:30|2341.4|2337.4|2341.6|2337.6|2341.6|2338.5|2339.9|2337.4|4
1768556860000|2026-01-16 09:47:40|2341.9|2337.9|2341.9|2337.9|2341.9|2337.9|2341.9|2337.9|1
1768556880000|2026-01-16 09:48:00|2340.6|2339.1|2340.4|2338.9|2340.6|2339.1|2340.4|2338.9|0
1768556890000|2026-01-16 09:48:10|2340.5|2339|2341.4|2337.4|2341.4|2339|2340.2|2337.4|0
1768556900000|2026-01-16 09:48:20|2340.2|2338.7|2340.2|2338.7|2341.4|2338.7|2340.2|2337.4|0
1768556910000|2026-01-16 09:48:30|2341.4|2337.4|2340.4|2338.9|2341.4|2338.9|2340.2|2337.4|0
1768556930000|2026-01-16 09:48:50|2340|2338.5|2340|2338.5|2340|2338.5|2340|2338.5|2
1768556940000|2026-01-16 09:49:00|2341.3|2337.3|2339.9|2338.4|2341.3|2338.5|2339.8|2337.3|2
1768556950000|2026-01-16 09:49:10|2339.8|2338.3|2341.3|2337.3|2341.5|2338.5|2339.8|2337.3|1
1768556960000|2026-01-16 09:49:20|2341.4|2337.4|2339.9|2338.4|2341.4|2338.4|2339.9|2337.3|0
1768556970000|2026-01-16 09:49:30|2339.5|2338|2339.6|2338.1|2339.6|2338.1|2339.5|2338|1
1768556980000|2026-01-16 09:49:40|2339.5|2338|2339|2337.5|2339.6|2338.1|2338.8|2337.3|1
1768556990000|2026-01-16 09:49:50|2338.9|2337.4|2339|2337.5|2339|2337.5|2338.9|2337.4|0
1768557000000|2026-01-16 09:50:00|2338.9|2337.4|2339.6|2335.6|2339.6|2337.4|2337.3|2335.1|5
1768557010000|2026-01-16 09:50:10|2338.3|2336.8|2338.4|2336.9|2339.6|2337|2338.2|2335.6|0
1768557020000|2026-01-16 09:50:20|2338.5|2337|2338.6|2337.1|2338.6|2337.1|2338.5|2337|0
1768557030000|2026-01-16 09:50:30|2342.2|2338.2|2340.5|2336.5|2342.2|2339.2|2340.3|2336.3|3
1768557040000|2026-01-16 09:50:40|2339.1|2337.6|2339.2|2337.7|2339.2|2337.7|2339.1|2337.6|0
1768557050000|2026-01-16 09:50:50|2339.1|2337.6|2337.7|2336.2|2339.5|2337.6|2337.7|2335.5|1
1768557060000|2026-01-16 09:51:00|2337.6|2336.1|2335.2|2333.7|2337.6|2336.1|2335|2332.5|2
1768557070000|2026-01-16 09:51:10|2335.1|2333.6|2335.2|2333.7|2335.2|2333.7|2335.1|2333.6|0
1768557090000|2026-01-16 09:51:30|2335.4|2333.9|2335.4|2333.9|2335.4|2333.9|2335.4|2333.9|0
1768557100000|2026-01-16 09:51:40|2336.1|2332.1|2336.2|2332.2|2336.2|2332.2|2336.1|2332.1|3
1768557110000|2026-01-16 09:51:50|2335.1|2333.6|2335.3|2333.8|2336.6|2333.8|2335.1|2332.6|0
1768557120000|2026-01-16 09:52:00|2336.5|2332.5|2335.3|2333.8|2336.6|2333.8|2335.3|2332.5|0
1768557130000|2026-01-16 09:52:10|2336.7|2332.7|2336.7|2332.7|2336.7|2332.7|2336.7|2332.7|0
1768557140000|2026-01-16 09:52:20|2335.5|2334|2337|2333|2337|2334.1|2335.5|2332.5|0
1768557150000|2026-01-16 09:52:30|2337.1|2333.1|2336.1|2334.6|2337.6|2335.3|2336.1|2333.1|1
1768557160000|2026-01-16 09:52:40|2336.3|2334.8|2336.5|2335|2336.5|2335|2336.3|2334.8|0
1768557170000|2026-01-16 09:52:50|2337|2335.5|2337.5|2333.5|2337.6|2335.5|2337|2333.5|1
1768557180000|2026-01-16 09:53:00|2336.1|2334.6|2336|2334.5|2336.1|2334.6|2336|2334.5|0
1768557190000|2026-01-16 09:53:10|2336.1|2334.6|2336.1|2334.6|2336.1|2334.6|2336|2334.5|0
1768557210000|2026-01-16 09:53:30|2336.3|2334.8|2336.6|2335.1|2336.6|2335.1|2336.3|2334.8|2
1768557220000|2026-01-16 09:53:40|2336.7|2335.2|2336.7|2335.2|2336.7|2335.2|2336.7|2335.2|0
1768557230000|2026-01-16 09:53:50|2338.2|2334.2|2338.1|2334.1|2338.2|2334.2|2338.1|2334.1|4
1768557240000|2026-01-16 09:54:00|2336.6|2335.1|2336.6|2335.1|2336.6|2335.1|2336.6|2335.1|0
1768557260000|2026-01-16 09:54:20|2336.5|2335|2335.4|2331.4|2336.5|2335|2334.5|2331.4|3
1768557270000|2026-01-16 09:54:30|2335.5|2331.5|2335.5|2331.5|2335.5|2332.7|2334.2|2331.5|1
1768557280000|2026-01-16 09:54:40|2334.2|2332.7|2335.5|2331.5|2335.7|2332.7|2333.9|2331.4|1
1768557290000|2026-01-16 09:54:50|2335.9|2331.9|2336.3|2332.3|2336.3|2332.3|2335.9|2331.9|0
1768557300000|2026-01-16 09:55:00|2335.1|2333.6|2336.9|2332.9|2336.9|2333.6|2335.1|2332.3|0
1768557310000|2026-01-16 09:55:10|2335.6|2334.1|2336.7|2332.7|2336.7|2334.1|2335.6|2332.7|0
1768557320000|2026-01-16 09:55:20|2335.5|2334|2335.5|2334|2335.5|2334|2335.5|2334|0
1768557330000|2026-01-16 09:55:30|2335.6|2334.1|2338|2334|2338|2334.2|2335.6|2334|2
1768557340000|2026-01-16 09:55:40|2337.8|2333.8|2337.2|2333.2|2337.8|2333.8|2337.2|2333.2|0
1768557350000|2026-01-16 09:55:50|2336.9|2332.9|2336.9|2332.9|2337|2333|2336.9|2332.9|0
1768557360000|2026-01-16 09:56:00|2337|2333|2337.2|2333.2|2337.2|2333.2|2336.9|2332.9|0
1768557370000|2026-01-16 09:56:10|2335.9|2334.4|2336.8|2332.8|2336.8|2334.4|2335.9|2332.8|0
1768557380000|2026-01-16 09:56:20|2336.9|2332.9|2337|2333|2337|2333|2336.9|2332.9|0
1768557390000|2026-01-16 09:56:30|2336|2334.5|2335.9|2334.4|2336|2334.5|2335.9|2334.4|0
1768557400000|2026-01-16 09:56:40|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|2338.6|2334.6|2
1768557410000|2026-01-16 09:56:50|2338.6|2334.6|2337.2|2335.7|2338.6|2335.7|2337.2|2334.6|0
1768557420000|2026-01-16 09:57:00|2337.3|2335.8|2339.3|2335.3|2339.3|2335.8|2337.3|2334.7|0
1768557430000|2026-01-16 09:57:10|2339.4|2335.4|2338|2334|2339.4|2335.4|2338|2334|4
1768557440000|2026-01-16 09:57:20|2338.1|2334.1|2338.2|2334.2|2338.2|2334.2|2338.1|2334.1|0
1768557450000|2026-01-16 09:57:30|2337.1|2335.6|2337.3|2335.8|2337.3|2335.8|2337.1|2335.6|0
1768557460000|2026-01-16 09:57:40|2337.1|2335.6|2337.2|2335.7|2337.2|2335.7|2337.1|2335.6|0
1768557470000|2026-01-16 09:57:50|2337.1|2335.6|2337.2|2335.7|2337.2|2335.7|2337.1|2335.6|0
1768557480000|2026-01-16 09:58:00|2337.1|2335.6|2336.6|2335.1|2337.1|2335.6|2336.6|2335.1|0
1768557500000|2026-01-16 09:58:20|2336.9|2335.4|2337.2|2333.2|2338.7|2335.8|2336.9|2333.2|4
1768557510000|2026-01-16 09:58:30|2337.3|2333.3|2335.5|2334|2337.3|2334.2|2335.5|2333.1|1
1768557520000|2026-01-16 09:58:40|2336.9|2332.9|2336.8|2332.8|2336.9|2332.9|2336.8|2332.8|0
1768557530000|2026-01-16 09:58:50|2336.9|2332.9|2337.1|2333.1|2337.2|2333.2|2336.9|2332.9|0
1768557540000|2026-01-16 09:59:00|2337|2333|2336.5|2332.5|2337|2334|2335.4|2332.5|0
1768557550000|2026-01-16 09:59:10|2335.5|2334|2335.5|2334|2335.5|2334|2335.5|2334|0
1768557570000|2026-01-16 09:59:30|2335.6|2334.1|2335.9|2334.4|2337.7|2334.5|2335.6|2333.4|2
1768557580000|2026-01-16 09:59:40|2336|2334.5|2336.1|2334.6|2336.2|2334.7|2336|2334.5|0
1768557600000|2026-01-16 10:00:00|2335.9|2334.4|2335.2|2333.7|2336|2334.5|2335.1|2333.6|2
1768557620000|2026-01-16 10:00:20|2337.6|2333.6|2335.8|2334.3|2337.6|2334.4|2335.8|2333.3|3
1768557630000|2026-01-16 10:00:30|2335.6|2334.1|2336.7|2335.2|2337.2|2335.2|2335.6|2333.2|0
1768557640000|2026-01-16 10:00:40|2336.8|2335.3|2336.8|2335.3|2336.8|2335.3|2336.6|2335.1|0
1768557660000|2026-01-16 10:01:00|2337.8|2336.3|2340.6|2336.6|2340.6|2337.5|2337.8|2334.2|4
1768557670000|2026-01-16 10:01:10|2339.5|2338|2340.6|2336.6|2341|2338|2339.1|2336.4|0
1768557680000|2026-01-16 10:01:20|2340.7|2336.7|2339.1|2337.6|2341.4|2338.1|2339.1|2336.6|0
1768557690000|2026-01-16 10:01:30|2339.2|2337.7|2339|2337.5|2339.2|2337.7|2339|2337.5|0
1768557700000|2026-01-16 10:01:40|2340|2336|2340|2336|2340|2336|2340|2336|0
1768557710000|2026-01-16 10:01:50|2338.7|2337.2|2339.9|2335.9|2339.9|2337.2|2338.7|2335.9|0
1768557720000|2026-01-16 10:02:00|2338.7|2337.2|2338.8|2337.3|2338.8|2337.3|2338.7|2337.2|0
1768557730000|2026-01-16 10:02:10|2338.9|2337.4|2341.1|2337.1|2341.4|2337.4|2338.9|2337|2
1768557740000|2026-01-16 10:02:20|2341|2337|2340.8|2336.8|2341|2337|2340.8|2336.8|1
1768557750000|2026-01-16 10:02:30|2341.4|2337.4|2341.7|2337.7|2341.9|2337.9|2341.4|2337.4|2
1768557760000|2026-01-16 10:02:40|2341.9|2337.9|2341.3|2337.3|2342|2338|2341.3|2337.3|0
1768557770000|2026-01-16 10:02:50|2341.2|2337.2|2340.4|2338.9|2341.8|2339|2340.4|2337.2|5
1768557780000|2026-01-16 10:03:00|2341.7|2337.7|2342.1|2338.1|2342.1|2338.1|2341.7|2337.7|0
1768557800000|2026-01-16 10:03:20|2342.2|2338.2|2340.6|2339.1|2342.2|2339.2|2340.6|2338.1|0
1768557810000|2026-01-16 10:03:30|2341.7|2337.7|2341.7|2337.7|2341.7|2337.7|2341.7|2337.7|0
1768557840000|2026-01-16 10:04:00|2340.4|2338.9|2340.5|2339|2340.5|2339|2340.4|2338.9|0
1768557850000|2026-01-16 10:04:10|2340.4|2338.9|2341.1|2337.1|2341.6|2338.9|2340|2337.1|0
1768557860000|2026-01-16 10:04:20|2341.2|2337.2|2340.1|2338.6|2341.2|2338.6|2340.1|2337.2|0
1768557870000|2026-01-16 10:04:30|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|1
1768557880000|2026-01-16 10:04:40|2340.6|2336.6|2339.3|2337.8|2340.6|2337.8|2339.3|2336.6|0
1768557890000|2026-01-16 10:04:50|2339.4|2337.9|2339.5|2338|2339.5|2338|2339.4|2337.9|0
1768557900000|2026-01-16 10:05:00|2339.4|2337.9|2340.3|2338.8|2340.3|2338.8|2339.4|2337.9|2
1768557910000|2026-01-16 10:05:10|2340.8|2339.3|2341.5|2340|2341.5|2340|2340.8|2339.3|3
1768557920000|2026-01-16 10:05:20|2341.6|2340.1|2341.1|2339.6|2341.6|2340.1|2340.9|2339.4|2
1768557930000|2026-01-16 10:05:30|2341.2|2339.7|2341.1|2339.6|2341.2|2339.7|2341.1|2339.6|0
1768557940000|2026-01-16 10:05:40|2340.3|2338.8|2339.6|2338.1|2340.7|2338.8|2339.6|2336.6|1
1768557950000|2026-01-16 10:05:50|2340.5|2336.5|2339|2337.5|2340.6|2338|2339|2336.5|2
1768557960000|2026-01-16 10:06:00|2340.3|2336.3|2340.3|2336.3|2340.9|2337.6|2338.8|2334.8|3
1768557970000|2026-01-16 10:06:10|2340.1|2336.1|2338.7|2337.2|2340.1|2337.3|2338.7|2336.1|0
1768557980000|2026-01-16 10:06:20|2338.6|2337.1|2338.7|2337.2|2338.7|2337.2|2338.6|2337.1|1
1768557990000|2026-01-16 10:06:30|2338.6|2337.1|2338.6|2337.1|2338.7|2337.2|2338.6|2337.1|0
1768558000000|2026-01-16 10:06:40|2338.7|2337.2|2340.1|2338.6|2340.2|2338.7|2338.7|2337.2|3
1768558010000|2026-01-16 10:06:50|2340.2|2338.7|2341.6|2337.6|2341.6|2338.7|2340.2|2337.6|0
1768558020000|2026-01-16 10:07:00|2342.1|2338.1|2341.2|2339.7|2342.6|2339.8|2341.1|2338.1|0
1768558030000|2026-01-16 10:07:10|2341.3|2339.8|2341.3|2339.8|2342.6|2339.8|2341.3|2338.6|0
1768558050000|2026-01-16 10:07:30|2341.4|2339.9|2341.3|2339.8|2341.4|2339.9|2341.3|2339.8|0
1768558060000|2026-01-16 10:07:40|2341.1|2339.6|2340.8|2336.8|2341.1|2339.6|2339.8|2336.7|3
1768558070000|2026-01-16 10:07:50|2339.7|2338.2|2339.6|2338.1|2340.8|2338.2|2339.6|2336.8|0
1768558080000|2026-01-16 10:08:00|2340.8|2336.8|2339|2337.5|2340.8|2337.7|2339|2336.3|0
1768558100000|2026-01-16 10:08:20|2339.2|2337.7|2340.9|2336.9|2341.1|2337.8|2339.2|2336.9|1
1768558130000|2026-01-16 10:08:50|2339.7|2338.2|2341.3|2337.3|2341.6|2338.2|2339.7|2337|0
1768558140000|2026-01-16 10:09:00|2341.4|2337.4|2342.1|2340.6|2342.9|2340.6|2341.3|2337.3|1
1768558150000|2026-01-16 10:09:10|2341.5|2340|2342|2340.5|2343.2|2340.5|2341.5|2339|1
1768558160000|2026-01-16 10:09:20|2342.1|2338.1|2340.5|2336.5|2342.4|2338.5|2339.5|2336.5|3
1768558170000|2026-01-16 10:09:30|2340.4|2336.4|2339.9|2335.9|2340.4|2337.6|2339.1|2335.8|1
1768558180000|2026-01-16 10:09:40|2338.8|2337.3|2338.8|2337.3|2338.8|2337.3|2338.8|2337.3|0
1768558190000|2026-01-16 10:09:50|2338.5|2337|2339.3|2337.8|2339.3|2337.8|2338.5|2337|1
1768558210000|2026-01-16 10:10:10|2340.1|2338.6|2338.6|2334.6|2340.5|2338.6|2337.7|2334.6|10
1768558220000|2026-01-16 10:10:20|2337.3|2335.8|2338.8|2334.8|2338.8|2335.8|2337.3|2334.8|0
1768558230000|2026-01-16 10:10:30|2338.9|2334.9|2339.3|2335.3|2339.3|2335.3|2338.9|2334.9|0
1768558240000|2026-01-16 10:10:40|2339.2|2335.2|2338.6|2337.1|2339.4|2337.1|2338.6|2335.2|0
1768558250000|2026-01-16 10:10:50|2339|2335|2340|2336|2340|2336.5|2337.9|2335|2
1768558260000|2026-01-16 10:11:00|2339.8|2335.8|2338.8|2337.3|2339.8|2337.3|2338.8|2335.8|0
1768558270000|2026-01-16 10:11:10|2340.6|2336.6|2340.8|2336.8|2340.9|2336.9|2340.5|2336.5|1
1768558280000|2026-01-16 10:11:20|2340.7|2336.7|2340.4|2336.4|2340.7|2336.7|2340.4|2336.4|0
1768558290000|2026-01-16 10:11:30|2340.5|2336.5|2339.8|2335.8|2340.5|2336.5|2339.5|2335.5|0
1768558300000|2026-01-16 10:11:40|2339.9|2335.9|2339.9|2335.9|2339.9|2335.9|2339.9|2335.9|0
1768558310000|2026-01-16 10:11:50|2340|2336|2338.9|2337.4|2340|2337.4|2338.8|2336|0
1768558320000|2026-01-16 10:12:00|2341.1|2337.1|2339.7|2338.2|2341.1|2338.2|2339.7|2337.1|1
1768558330000|2026-01-16 10:12:10|2341|2337|2340|2336|2341|2338.2|2339.6|2335.9|1
1768558340000|2026-01-16 10:12:20|2339.9|2335.9|2339.4|2337.9|2340.1|2337.9|2339.3|2335.9|2
1768558350000|2026-01-16 10:12:30|2339.8|2338.3|2340|2338.5|2340|2338.5|2339.8|2338.3|2
1768558360000|2026-01-16 10:12:40|2340.1|2338.6|2340|2338.5|2340.1|2338.6|2340|2338.5|2
1768558370000|2026-01-16 10:12:50|2340.1|2338.6|2340.4|2338.9|2340.4|2338.9|2340|2338.5|1
1768558380000|2026-01-16 10:13:00|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|1
1768558390000|2026-01-16 10:13:10|2341.2|2339.7|2341.1|2339.6|2342.6|2339.7|2341.1|2338.5|0
1768558400000|2026-01-16 10:13:20|2341|2339.5|2340.4|2338.9|2342|2339.5|2340.4|2338|4
1768558410000|2026-01-16 10:13:30|2339.8|2338.3|2339.7|2338.2|2341|2338.3|2339.7|2337|2
1768558420000|2026-01-16 10:13:40|2339.5|2338|2339.6|2338.1|2339.6|2338.1|2339.4|2337.9|0
1768558430000|2026-01-16 10:13:50|2339.7|2338.2|2339.7|2338.2|2339.7|2338.2|2339.7|2338.2|0
1768558440000|2026-01-16 10:14:00|2342.2|2338.1|2342|2338|2342.2|2339.3|2340.6|2338|6
1768558450000|2026-01-16 10:14:10|2341.9|2337.9|2341.7|2337.7|2341.9|2338.9|2340.4|2337.4|0
1768558460000|2026-01-16 10:14:20|2341.5|2337.5|2342|2338|2342|2338|2341.5|2337.5|1
1768558470000|2026-01-16 10:14:30|2341.7|2337.7|2340.8|2339.3|2341.7|2339.3|2340.7|2337.7|0
1768558480000|2026-01-16 10:14:40|2341.9|2337.9|2341.7|2337.7|2341.9|2337.9|2341.7|2337.7|0
1768558490000|2026-01-16 10:14:50|2341.8|2337.8|2341.8|2337.8|2341.8|2339.2|2340.7|2337|2
1768558500000|2026-01-16 10:15:00|2342.5|2338.5|2341.8|2337.8|2342.5|2338.5|2341.2|2337.2|5
1768558510000|2026-01-16 10:15:10|2342.2|2338.2|2342.6|2338.6|2342.6|2338.6|2342.1|2338.1|0
1768558520000|2026-01-16 10:15:20|2342.5|2338.5|2341.7|2337.7|2342.5|2339.6|2340.9|2337.7|1
1768558530000|2026-01-16 10:15:30|2341.8|2337.8|2341.8|2337.8|2341.8|2337.8|2341.7|2337.7|0
1768558540000|2026-01-16 10:15:40|2341.7|2337.7|2341|2339.5|2342.1|2339.5|2340.4|2337.7|1
1768558550000|2026-01-16 10:15:50|2340.9|2339.4|2340.9|2339.4|2341|2339.5|2340.9|2339.4|0
1768558560000|2026-01-16 10:16:00|2342.1|2338.1|2341|2339.5|2342.1|2339.6|2341|2338.1|0
1768558570000|2026-01-16 10:16:10|2341.1|2339.6|2341|2339.5|2341.9|2339.7|2340.9|2337.9|0
1768558580000|2026-01-16 10:16:20|2341.2|2339.7|2341.4|2339.9|2342.6|2339.9|2341.1|2338.4|5
1768558590000|2026-01-16 10:16:30|2342.6|2338.6|2342.4|2338.4|2343|2340.1|2341.6|2338.4|1
1768558600000|2026-01-16 10:16:40|2340.6|2339.1|2342.1|2338.1|2342.4|2339.8|2340.2|2338|3
1768558610000|2026-01-16 10:16:50|2342.2|2338.2|2341.9|2337.9|2342.2|2339.3|2340.8|2337.8|1
1768558620000|2026-01-16 10:17:00|2342.5|2338.5|2342.3|2338.3|2342.6|2338.6|2342.3|2338.3|1
1768558630000|2026-01-16 10:17:10|2342.1|2338.1|2342|2338|2342.1|2338.1|2341.9|2337.9|0
1768558640000|2026-01-16 10:17:20|2341.6|2337.6|2341|2337|2341.6|2338.9|2339.7|2337|1
1768558650000|2026-01-16 10:17:30|2341.1|2337.1|2339.8|2338.3|2341.1|2338.3|2339.7|2337|0
1768558660000|2026-01-16 10:17:40|2339.9|2338.4|2340.7|2339.2|2340.7|2339.2|2339.9|2338.4|1
1768558670000|2026-01-16 10:17:50|2341.8|2337.8|2340.6|2339.1|2341.8|2339.1|2340.6|2337.8|0
1768558680000|2026-01-16 10:18:00|2340.8|2339.3|2341.8|2337.8|2341.8|2339.4|2340.6|2337.8|0
1768558710000|2026-01-16 10:18:30|2341.7|2337.7|2341.4|2337.4|2341.7|2337.7|2341.4|2337.4|0
1768558720000|2026-01-16 10:18:40|2341.6|2337.6|2341.6|2337.6|2341.6|2337.6|2341.6|2337.6|0
1768558730000|2026-01-16 10:18:50|2340.6|2339.1|2341|2339.5|2341.1|2339.6|2340.6|2339.1|2
1768558740000|2026-01-16 10:19:00|2341.2|2339.7|2341.1|2339.6|2342.1|2339.7|2341|2337.8|0
1768558750000|2026-01-16 10:19:10|2342.1|2338.1|2342|2340.5|2342.2|2340.7|2342|2338.1|5
1768558760000|2026-01-16 10:19:20|2342.2|2340.7|2342.1|2340.6|2342.4|2340.9|2342.1|2340.6|2
1768558770000|2026-01-16 10:19:30|2343.9|2339.9|2343.5|2339.5|2343.9|2339.9|2343.4|2339.4|1
1768558780000|2026-01-16 10:19:40|2343.6|2339.6|2343.9|2339.9|2343.9|2339.9|2343.6|2339.6|0
1768558790000|2026-01-16 10:19:50|2343.6|2339.6|2343.5|2339.5|2343.6|2339.6|2343.5|2339.5|0
1768558800000|2026-01-16 10:20:00|2343|2339|2343.5|2339.5|2343.5|2339.5|2342.9|2338.9|2
1768558810000|2026-01-16 10:20:10|2343.2|2339.2|2343|2339|2343.2|2339.2|2343|2339|0
1768558820000|2026-01-16 10:20:20|2343.3|2339.3|2343.5|2339.5|2343.5|2339.5|2343.3|2339.3|0
1768558830000|2026-01-16 10:20:30|2343.3|2339.3|2343.2|2339.2|2343.3|2339.3|2343.2|2339.2|0
1768558840000|2026-01-16 10:20:40|2343.3|2339.3|2343.2|2339.2|2343.3|2339.3|2343.2|2339.2|0
1768558850000|2026-01-16 10:20:50|2342.9|2338.9|2342.7|2338.7|2342.9|2338.9|2342.7|2338.7|0
1768558860000|2026-01-16 10:21:00|2342.5|2338.5|2343.2|2339.2|2343.2|2339.2|2342.2|2338.2|3
1768558870000|2026-01-16 10:21:10|2343.7|2339.7|2343.5|2339.5|2343.7|2339.7|2343.5|2339.5|0
1768558880000|2026-01-16 10:21:20|2343.4|2339.4|2343.2|2339.2|2343.4|2339.4|2343.2|2339.2|0
1768558890000|2026-01-16 10:21:30|2343.1|2339.1|2342.8|2338.8|2343.1|2339.1|2342.6|2338.6|0
1768558900000|2026-01-16 10:21:40|2342.9|2338.9|2341.8|2340.3|2342.9|2340.3|2341.7|2338.9|0
1768558910000|2026-01-16 10:21:50|||||||||1
1768558920000|2026-01-16 10:22:00|2341.9|2340.4|2344.3|2340.3|2344.4|2340.9|2341.9|2340.1|2
1768558930000|2026-01-16 10:22:10|2344.5|2340.5|2342.3|2338.3|2344.8|2341|2342.3|2338.3|1
1768558940000|2026-01-16 10:22:20|2342.4|2338.4|2342.3|2338.3|2342.6|2338.6|2342.3|2338.3|0
1768558950000|2026-01-16 10:22:30|2342.4|2338.4|2342.3|2338.3|2342.4|2338.4|2342.3|2338.3|0
1768558960000|2026-01-16 10:22:40|2342.2|2338.2|2342|2338|2342.2|2338.2|2341.8|2337.8|1
1768558980000|2026-01-16 10:23:00|2342.1|2338.1|2341|2339.5|2342.1|2339.5|2341|2338.1|0
1768558990000|2026-01-16 10:23:10|2340.9|2339.4|2342.1|2338.1|2342.1|2339.4|2340.9|2338.1|0
1768559010000|2026-01-16 10:23:30|2341.9|2337.9|2341.5|2337.5|2342|2338|2341.3|2337.3|0
1768559020000|2026-01-16 10:23:40|2340.4|2338.9|2340.4|2338.9|2340.4|2338.9|2340.4|2338.9|0
1768559030000|2026-01-16 10:23:50|2340.6|2339.1|2340.6|2339.1|2340.7|2339.2|2340.6|2339.1|0
1768559040000|2026-01-16 10:24:00|2340.7|2339.2|2343|2339|2344.4|2340.4|2340.7|2339|2
1768559050000|2026-01-16 10:24:10|2343.2|2339.2|2343.6|2339.6|2343.6|2339.6|2343.2|2339.2|0
1768559080000|2026-01-16 10:24:40|2343.7|2339.7|2344.7|2340.7|2344.7|2341.3|2342.7|2339.6|1
1768559090000|2026-01-16 10:24:50|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|1
1768559100000|2026-01-16 10:25:00|2344.3|2340.3|2343.8|2339.8|2344.3|2340.3|2343.8|2339.8|0
1768559110000|2026-01-16 10:25:10|2343.9|2339.9|2344|2340|2344|2340|2343.9|2339.9|0
1768559120000|2026-01-16 10:25:20|2343.9|2339.9|2344.6|2340.6|2344.6|2340.6|2343.9|2339.9|3
1768559130000|2026-01-16 10:25:30|2344.4|2340.4|2343.5|2342|2344.9|2342|2343.4|2340.3|0
1768559150000|2026-01-16 10:25:50|2343.4|2341.9|2342.5|2338.5|2343.7|2341.9|2342.3|2338.5|9
1768559160000|2026-01-16 10:26:00|2343.6|2339.6|2343.6|2339.6|2343.8|2339.8|2343.6|2339.6|2
1768559170000|2026-01-16 10:26:10|2344|2340|2344.8|2340.8|2344.9|2340.9|2344|2340|0
1768559180000|2026-01-16 10:26:20|2344.7|2340.7|2343.7|2342.2|2344.7|2342.2|2343.6|2340.6|3
1768559210000|2026-01-16 10:26:50|2345.1|2341.1|2345.4|2341.4|2345.4|2341.4|2345.1|2341.1|0
1768559220000|2026-01-16 10:27:00|2345|2341|2345|2341|2345|2341|2345|2341|1
1768559230000|2026-01-16 10:27:10|2343.6|2342.1|2343.7|2342.2|2345|2342.2|2343.6|2341|0
1768559240000|2026-01-16 10:27:20|2345|2341|2345.1|2341.1|2345.1|2341.1|2345|2341|0
1768559250000|2026-01-16 10:27:30|2346.2|2342.2|2346.2|2342.2|2346.2|2343.5|2345|2342.1|5
1768559260000|2026-01-16 10:27:40|2345.1|2343.6|2347.3|2343.3|2347.3|2343.7|2345.1|2343.3|1
1768559270000|2026-01-16 10:27:50|2347.4|2343.4|2346.9|2345.4|2348.5|2345.6|2346.9|2343.4|0
1768559280000|2026-01-16 10:28:00|2348.4|2344.4|2348.3|2344.3|2348.4|2344.4|2348.3|2344.3|0
1768559290000|2026-01-16 10:28:10|2346.8|2345.3|2347.2|2343.2|2347.5|2345.3|2346.1|2343.2|2
1768559300000|2026-01-16 10:28:20|2346.7|2342.7|2346.1|2344.6|2347.2|2344.6|2346.1|2342.7|0
1768559320000|2026-01-16 10:28:40|2346|2344.5|2346.2|2342.2|2346.2|2344.5|2346|2342.2|1
1768559330000|2026-01-16 10:28:50|2346.1|2342.1|2345|2343.5|2346.2|2343.5|2344.9|2342|0
1768559340000|2026-01-16 10:29:00|2344.9|2343.4|2346.1|2342.1|2346.1|2343.4|2344.9|2342.1|0
1768559350000|2026-01-16 10:29:10|2346|2342|2345.9|2341.9|2346|2342|2345.9|2341.9|0
1768559360000|2026-01-16 10:29:20|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|0
1768559370000|2026-01-16 10:29:30|2343.4|2341.9|2344.4|2340.4|2345.3|2341.9|2343.4|2340.4|4
1768559380000|2026-01-16 10:29:40|2344.3|2340.3|2342.3|2338.3|2344.3|2340.3|2342.3|2338.3|2
1768559390000|2026-01-16 10:29:50|2341.3|2339.8|2341.4|2337.4|2342.4|2339.9|2341.3|2337.4|0
1768559400000|2026-01-16 10:30:00|2341.2|2337.2|2341.4|2337.4|2341.5|2337.5|2341.2|2337.2|0
1768559410000|2026-01-16 10:30:10|2341.5|2337.5|2342.1|2338.1|2342.1|2338.1|2341.5|2337.5|0
1768559420000|2026-01-16 10:30:20|2342|2338|2341.9|2337.9|2342|2338|2341.7|2337.7|0
1768559430000|2026-01-16 10:30:30|2341.6|2337.6|2341.9|2337.9|2341.9|2337.9|2341.3|2337.3|0
1768559440000|2026-01-16 10:30:40|2342|2338|2342.2|2338.2|2342.2|2338.2|2342|2338|0
1768559450000|2026-01-16 10:30:50|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|2342.2|2338.2|0
1768559460000|2026-01-16 10:31:00|2342.2|2338.2|2341.3|2337.3|2342.3|2338.3|2341.3|2337.3|2
1768559470000|2026-01-16 10:31:10|2341.4|2337.4|2341.2|2337.2|2341.4|2337.4|2341.2|2337.2|1
1768559480000|2026-01-16 10:31:20|2341.8|2337.8|2342|2338|2342|2339.3|2340.8|2337.8|2
1768559490000|2026-01-16 10:31:30|2340.8|2339.3|2342.4|2338.4|2342.4|2339.9|2340.8|2338.4|1
1768559500000|2026-01-16 10:31:40|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|0
1768559510000|2026-01-16 10:31:50|2342.4|2338.4|2342.4|2338.4|2342.4|2338.4|2342.4|2338.4|0
1768559520000|2026-01-16 10:32:00|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|0
1768559530000|2026-01-16 10:32:10|2342.2|2338.2|2341.8|2337.8|2342.2|2338.2|2341.7|2337.7|0
1768559540000|2026-01-16 10:32:20|2341.7|2337.7|2341.7|2337.7|2341.7|2337.7|2341.7|2337.7|0
1768559550000|2026-01-16 10:32:30|2341.8|2337.8|2341.5|2337.5|2341.8|2337.8|2341.3|2337.3|1
1768559560000|2026-01-16 10:32:40|2341.4|2337.4|2341.3|2337.3|2341.4|2337.4|2341.3|2337.3|0
1768559570000|2026-01-16 10:32:50|2341.5|2337.5|2341.9|2337.9|2341.9|2337.9|2341.5|2337.5|2
1768559580000|2026-01-16 10:33:00|2342|2338|2342.2|2338.2|2342.2|2339.5|2341|2338|0
1768559600000|2026-01-16 10:33:20|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|0
1768559620000|2026-01-16 10:33:40|2341|2339.5|2341|2339.5|2341|2339.5|2341|2339.5|0
1768559640000|2026-01-16 10:34:00|2342.2|2338.2|2342.1|2338.1|2342.2|2339.5|2341|2338.1|0
1768559660000|2026-01-16 10:34:20|2342.2|2338.2|2343.3|2339.3|2343.3|2339.3|2342.2|2338.2|3
1768559670000|2026-01-16 10:34:30|2343.4|2339.4|2343.3|2339.3|2343.6|2339.6|2343.3|2339.3|0
1768559680000|2026-01-16 10:34:40|2343.2|2339.2|2343.3|2339.3|2343.3|2339.3|2343.2|2339.2|0
1768559690000|2026-01-16 10:34:50|2342.9|2341.4|2342.4|2338.4|2342.9|2341.4|2342.4|2338.4|1
1768559700000|2026-01-16 10:35:00|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|0
1768559710000|2026-01-16 10:35:10|2341.3|2337.3|2339.1|2335.1|2341.3|2337.3|2337.9|2333.9|5
1768559720000|2026-01-16 10:35:20|2339.6|2335.6|2339.1|2335.1|2339.6|2335.6|2339.1|2335.1|0
1768559730000|2026-01-16 10:35:30|2339.6|2335.6|2339.5|2335.5|2339.6|2335.6|2339.5|2335.5|0
1768559740000|2026-01-16 10:35:40|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2338.7|2334.7|0
1768559750000|2026-01-16 10:35:50|2339.5|2335.5|2339.6|2335.6|2339.7|2335.7|2339.5|2335.5|0
1768559760000|2026-01-16 10:36:00|2339.7|2335.7|2340.9|2336.9|2341.1|2337.1|2339.7|2335.7|1
1768559770000|2026-01-16 10:36:10|2340.8|2336.8|2340.8|2336.8|2340.9|2336.9|2340.8|2336.8|0
1768559780000|2026-01-16 10:36:20|2340.6|2336.6|2339.7|2335.7|2340.6|2336.6|2339.7|2335.7|0
1768559790000|2026-01-16 10:36:30|2339.9|2335.9|2339.6|2335.6|2340.1|2336.1|2339.6|2335.6|0
1768559800000|2026-01-16 10:36:40|2339.5|2335.5|2339.4|2335.4|2339.5|2335.5|2339.4|2335.4|0
1768559830000|2026-01-16 10:37:10|2339.5|2335.5|2340.8|2336.8|2340.8|2336.8|2339.5|2335.5|0
1768559840000|2026-01-16 10:37:20|2341|2337|2340.9|2336.9|2341.2|2337.2|2340.9|2336.9|0
1768559850000|2026-01-16 10:37:30|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|0
1768559860000|2026-01-16 10:37:40|2340.6|2336.6|2341.1|2337.1|2341.1|2337.1|2340.4|2336.4|0
1768559870000|2026-01-16 10:37:50|2340.8|2336.8|2340.5|2336.5|2340.8|2336.8|2340.4|2336.4|1
1768559880000|2026-01-16 10:38:00|2340|2336|2339.9|2335.9|2340|2336|2339.8|2335.8|0
1768559900000|2026-01-16 10:38:20|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|0
1768559910000|2026-01-16 10:38:30|2339.9|2335.9|2339.8|2335.8|2339.9|2335.9|2339.7|2335.7|0
1768559920000|2026-01-16 10:38:40|2339.9|2335.9|2340|2336|2340|2336|2339.9|2335.9|0
1768559930000|2026-01-16 10:38:50|2339.9|2335.9|2340|2336|2340|2336|2339.9|2335.9|0
1768559960000|2026-01-16 10:39:20|2339.9|2335.9|2340|2336|2340|2336|2339.9|2335.9|0
1768559980000|2026-01-16 10:39:40|2339.9|2335.9|2339.7|2335.7|2339.9|2335.9|2339.7|2335.7|0
1768559990000|2026-01-16 10:39:50|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|2339.4|2335.4|0
1768560000000|2026-01-16 10:40:00|2339.5|2335.5|2339.6|2335.6|2339.6|2335.6|2339.5|2335.5|0
1768560010000|2026-01-16 10:40:10|2339|2335|2338.7|2334.7|2339|2335|2338.6|2334.6|0
1768560020000|2026-01-16 10:40:20|2338.3|2334.3|2338.1|2334.1|2338.3|2334.3|2337.9|2333.9|1
1768560030000|2026-01-16 10:40:30|2338.2|2334.2|2338.3|2334.3|2338.3|2334.3|2338.1|2334.1|0
1768560040000|2026-01-16 10:40:40|2338.1|2334.1|2339.4|2335.4|2339.5|2335.6|2337.1|2334.1|1
1768560050000|2026-01-16 10:40:50|2339.5|2335.5|2339.6|2335.6|2339.6|2335.6|2339.5|2335.5|0
1768560060000|2026-01-16 10:41:00|2339.8|2335.8|2339.5|2335.5|2339.8|2335.8|2339.3|2335.3|0
1768560070000|2026-01-16 10:41:10|2339.6|2335.6|2339.5|2335.5|2339.6|2335.6|2339.5|2335.5|0
1768560080000|2026-01-16 10:41:20|2339.4|2335.4|2339.5|2335.5|2339.5|2335.5|2339.4|2335.4|0
1768560090000|2026-01-16 10:41:30|2339.6|2335.6|2338.3|2334.3|2339.6|2336.6|2338.1|2334.3|1
1768560100000|2026-01-16 10:41:40|2338.1|2334.1|2336.6|2335.1|2338.2|2335.1|2336.6|2334.1|0
1768560140000|2026-01-16 10:42:20|2336.5|2335|2336.6|2335.1|2336.6|2335.1|2336.5|2335|0
1768560150000|2026-01-16 10:42:30|2336.7|2335.2|2339.1|2335.1|2339.1|2335.2|2336.7|2334.9|1
1768560160000|2026-01-16 10:42:40|2339|2335|2338.4|2334.4|2339|2335|2338.2|2334.2|0
1768560170000|2026-01-16 10:42:50|2338.2|2334.2|2338.1|2334.1|2338.2|2334.2|2338.1|2334.1|0
1768560180000|2026-01-16 10:43:00|2336.6|2335.1|2338.1|2334.1|2338.1|2335.1|2336.6|2334|0
1768560190000|2026-01-16 10:43:10|2338.2|2334.2|2336.6|2335.1|2338.4|2335.1|2336.6|2334|0
1768560200000|2026-01-16 10:43:20|2336|2334.5|2337.3|2333.3|2337.3|2334.5|2336|2333.3|2
1768560210000|2026-01-16 10:43:30|2336|2334.5|2335.3|2333.8|2337.3|2334.5|2335.3|2333.3|1
1768560220000|2026-01-16 10:43:40|2335.5|2334|2337.2|2333.2|2337.2|2334|2335.3|2332.9|0
1768560230000|2026-01-16 10:43:50|2337.3|2333.3|2337.6|2333.6|2337.6|2333.6|2337.2|2333.2|0
1768560240000|2026-01-16 10:44:00|2338|2334|2338.4|2334.4|2338.4|2334.4|2338|2334|0
1768560250000|2026-01-16 10:44:10|2338.2|2334.2|2339.2|2335.2|2339.2|2335.2|2338.2|2334.2|0
1768560260000|2026-01-16 10:44:20|2339|2335|2338.6|2334.6|2339|2335|2338.6|2334.6|0
1768560280000|2026-01-16 10:44:40|2337.7|2333.7|2337.6|2333.6|2337.7|2333.7|2337.6|2333.6|1
1768560290000|2026-01-16 10:44:50|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|0
1768560300000|2026-01-16 10:45:00|2337.5|2333.5|2337.7|2333.7|2337.8|2333.8|2337.5|2333.5|0
1768560310000|2026-01-16 10:45:10|2337.8|2333.8|2337.1|2333.1|2337.9|2333.9|2336.8|2332.8|0
1768560320000|2026-01-16 10:45:20|2337|2333|2337.1|2333.1|2337.1|2333.1|2337|2333|0
1768560330000|2026-01-16 10:45:30|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|0
1768560340000|2026-01-16 10:45:40|2337.6|2333.6|2337.7|2333.7|2337.7|2333.7|2337.6|2333.6|0
1768560350000|2026-01-16 10:45:50|2337.6|2333.6|2337.6|2333.6|2337.7|2333.7|2337.4|2333.4|0
1768560360000|2026-01-16 10:46:00|2337.4|2333.4|2337.5|2333.5|2337.6|2333.6|2337.4|2333.4|0
1768560370000|2026-01-16 10:46:10|2337.3|2333.3|2335.2|2333.7|2337.5|2334|2335.2|2332.1|5
1768560380000|2026-01-16 10:46:20|2335.1|2333.6|2335|2333.5|2336.2|2333.6|2335|2332.2|0
1768560390000|2026-01-16 10:46:30|2335.1|2333.6|2335.1|2333.6|2335.1|2333.6|2335.1|2333.6|0
1768560400000|2026-01-16 10:46:40|2335|2333.5|2335.2|2333.7|2336.2|2333.7|2335|2331.8|1
1768560410000|2026-01-16 10:46:50|2335.1|2333.6|2335.2|2333.7|2335.2|2333.7|2335.1|2333.6|1
1768560420000|2026-01-16 10:47:00|2335.3|2333.8|2336.9|2332.9|2336.9|2334|2335.3|2332.7|5
1768560430000|2026-01-16 10:47:10|2335.9|2334.4|2337|2333|2337|2334.4|2335.9|2333|0
1768560450000|2026-01-16 10:47:30|2335.9|2334.4|2337.2|2333.2|2337.2|2334.4|2335.7|2332.9|1
1768560460000|2026-01-16 10:47:40|2337.5|2333.5|2338.4|2334.4|2338.4|2334.4|2337|2333|1
1768560470000|2026-01-16 10:47:50|2338.5|2334.5|2338.5|2334.5|2338.6|2334.6|2338.5|2334.5|0
1768560480000|2026-01-16 10:48:00|2337|2335.5|2336.9|2335.4|2338.4|2335.5|2336.9|2334.4|1
1768560490000|2026-01-16 10:48:10|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|2338.3|2334.3|0
1768560500000|2026-01-16 10:48:20|2338.3|2334.3|2336.8|2335.3|2338.3|2335.5|2336.8|2334.3|0
1768560510000|2026-01-16 10:48:30|2337.3|2333.3|2335.6|2334.1|2337.3|2334.2|2335.6|2333|3
1768560520000|2026-01-16 10:48:40|2338.2|2334.2|2337.6|2333.6|2338.2|2334.2|2337.5|2333.5|1
1768560530000|2026-01-16 10:48:50|2337.7|2333.7|2337.2|2333.2|2337.8|2333.8|2337.2|2333.2|0
1768560540000|2026-01-16 10:49:00|2337.3|2333.3|2335.4|2333.9|2337.3|2334.2|2335.4|2333|0
1768560550000|2026-01-16 10:49:10|2335.5|2334|2336.2|2332.2|2337.1|2334.2|2335.5|2332.2|2
1768560560000|2026-01-16 10:49:20|2336.3|2332.3|2336.1|2332.1|2336.3|2333.6|2334.7|2332.1|3
1768560570000|2026-01-16 10:49:30|2336.2|2332.2|2336|2332|2336.2|2332.2|2336|2332|0
1768560580000|2026-01-16 10:49:40|2336.1|2332.1|2334.3|2330.3|2336.1|2332.1|2333.8|2329.8|2
1768560590000|2026-01-16 10:49:50|2334.4|2330.4|2335.4|2331.4|2335.4|2331.4|2334.4|2330.4|0
1768560600000|2026-01-16 10:50:00|2335.3|2331.3|2337.5|2333.5|2337.5|2333.5|2334.3|2331.3|3
1768560610000|2026-01-16 10:50:10|2337.6|2333.6|2337.3|2333.3|2337.6|2333.6|2337.3|2333.3|0
1768560620000|2026-01-16 10:50:20|2337.2|2333.2|2336.5|2332.5|2337.2|2333.2|2336.5|2332.5|0
1768560630000|2026-01-16 10:50:30|2335.9|2331.9|2336.5|2332.5|2336.5|2332.5|2335.9|2331.9|0
1768560640000|2026-01-16 10:50:40|2336.6|2332.6|2336.2|2332.2|2336.8|2332.8|2336.2|2332.2|0
1768560650000|2026-01-16 10:50:50|2336.3|2332.3|2336.5|2332.5|2336.5|2332.5|2336.3|2332.3|0
1768560660000|2026-01-16 10:51:00|2336.2|2334.7|2335.2|2331.2|2337|2334.7|2335.2|2331.2|1
1768560670000|2026-01-16 10:51:10|2334.9|2330.9|2335|2331|2335.3|2331.3|2334.8|2330.8|0
1768560680000|2026-01-16 10:51:20|2334.9|2330.9|2334.2|2330.2|2334.9|2330.9|2334.2|2330.2|0
1768560690000|2026-01-16 10:51:30|2334.3|2330.3|2335.1|2331.1|2335.1|2331.1|2334.3|2330.3|0
1768560700000|2026-01-16 10:51:40|2335.3|2331.3|2335.5|2331.5|2335.7|2331.7|2335.3|2331.3|0
1768560710000|2026-01-16 10:51:50|2335.4|2331.4|2335.5|2331.5|2335.6|2331.6|2335.4|2331.4|0
1768560720000|2026-01-16 10:52:00|2335.6|2331.6|2336.5|2332.5|2336.5|2332.5|2335.6|2331.6|2
1768560730000|2026-01-16 10:52:10|2335.5|2331.5|2335.5|2331.5|2335.5|2331.5|2335.5|2331.5|6
1768560740000|2026-01-16 10:52:20|2335.3|2331.3|2335.1|2331.1|2335.3|2331.3|2335.1|2331.1|0
1768560750000|2026-01-16 10:52:30|2335|2331|2334.8|2330.8|2335|2331|2334.1|2330.1|1
1768560760000|2026-01-16 10:52:40|2335.8|2331.8|2335.1|2331.1|2335.8|2331.8|2335.1|2331.1|1
1768560770000|2026-01-16 10:52:50|2334.9|2330.9|2334.4|2330.4|2334.9|2331.1|2332.6|2330.4|1
1768560780000|2026-01-16 10:53:00|2334.3|2330.3|2334.1|2330.1|2334.4|2330.4|2334.1|2330.1|1
1768560790000|2026-01-16 10:53:10|2334.2|2330.2|2332.5|2331|2334.2|2331|2332.5|2329.8|1
1768560800000|2026-01-16 10:53:20|2333.8|2329.8|2333.9|2329.9|2333.9|2329.9|2333.8|2329.8|0
1768560810000|2026-01-16 10:53:30|2334|2330|2334.5|2330.5|2334.7|2330.7|2334|2330|0
1768560830000|2026-01-16 10:53:50|2334.4|2330.4|2334.5|2330.5|2334.5|2330.7|2332.2|2330.3|1
1768560840000|2026-01-16 10:54:00|2334.4|2330.4|2333.9|2329.9|2334.4|2330.4|2333.9|2329.9|0
1768560850000|2026-01-16 10:54:10|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|0
1768560860000|2026-01-16 10:54:20|2332.5|2331|2332.5|2331|2332.5|2331|2332.5|2331|0
1768560870000|2026-01-16 10:54:30|2333.8|2329.8|2330.6|2326.6|2333.8|2329.8|2329.2|2325.8|28
1768560880000|2026-01-16 10:54:40|2329.7|2328.2|2330.6|2326.6|2330.7|2328.3|2329.7|2326.5|5
1768560890000|2026-01-16 10:54:50|2329.1|2327.6|2329.8|2328.3|2331|2328.4|2329.1|2326.6|0
1768560900000|2026-01-16 10:55:00|2331|2327|2330.2|2328.7|2331|2328.7|2329.8|2327|7
1768560910000|2026-01-16 10:55:10|2330.5|2329|2330.2|2328.7|2330.5|2329|2330.2|2328.7|9
1768560920000|2026-01-16 10:55:20|2330.3|2328.8|2330.3|2328.8|2330.3|2328.8|2330.3|2328.8|1
1768560930000|2026-01-16 10:55:30|2333.8|2329.8|2333.4|2331.9|2334.4|2331.9|2333.4|2329.8|6
1768560940000|2026-01-16 10:55:40|2333.5|2332|2333.8|2329.8|2333.9|2332|2333|2329.7|0
1768560950000|2026-01-16 10:55:50|2332.3|2330.8|2332.9|2328.9|2333.7|2330.8|2332.3|2328.9|0
1768560960000|2026-01-16 10:56:00|2332.8|2328.8|2332.9|2328.9|2332.9|2329.9|2331.4|2328.4|1
1768560970000|2026-01-16 10:56:10|2333|2329|2332|2330.5|2333.1|2330.5|2332|2329|0
1768560980000|2026-01-16 10:56:20|2331.9|2330.4|2331.9|2330.4|2331.9|2330.4|2331.9|2330.4|0
1768561000000|2026-01-16 10:56:40|2332|2330.5|2332|2330.5|2332|2330.5|2332|2330.5|0
1768561010000|2026-01-16 10:56:50|2333.8|2329.8|2334|2330|2334.2|2330.2|2333.8|2329.8|2
1768561020000|2026-01-16 10:57:00|2333.7|2329.7|2332.6|2331.1|2333.7|2331.1|2332.6|2329.6|1
1768561030000|2026-01-16 10:57:10|2332.5|2331|2334|2330|2334|2331.2|2332.5|2330|1
1768561040000|2026-01-16 10:57:20|2332.8|2331.3|2332.8|2331.3|2332.8|2331.3|2332.8|2331.3|0
1768561050000|2026-01-16 10:57:30|2332.9|2331.4|2333.2|2331.7|2334.5|2331.8|2332.9|2330.4|0
1768561060000|2026-01-16 10:57:40|2333.1|2331.6|2333.5|2329.5|2333.5|2331.6|2333|2329.1|2
1768561070000|2026-01-16 10:57:50|2332.2|2330.7|2333.4|2329.4|2333.5|2330.7|2331.7|2329.1|0
1768561080000|2026-01-16 10:58:00|2331.6|2330.1|2331.4|2329.9|2332.6|2330.1|2331.4|2328.3|2
1768561090000|2026-01-16 10:58:10|2332.4|2328.4|2331|2329.5|2332.4|2329.6|2331|2328.2|0
1768561100000|2026-01-16 10:58:20|2331.2|2329.7|2331.1|2329.6|2331.3|2329.8|2331.1|2329.6|0
1768561110000|2026-01-16 10:58:30|2331|2329.5|2331|2329.5|2332.2|2329.8|2331|2328.2|0
1768561120000|2026-01-16 10:58:40|2331.2|2329.7|2330.9|2329.4|2332.3|2330.2|2330.9|2328.2|2
1768561130000|2026-01-16 10:58:50|2330.8|2329.3|2330.8|2329.3|2330.8|2329.3|2330.8|2329.3|0
1768561140000|2026-01-16 10:59:00|2330.9|2329.4|2332.5|2328.5|2332.6|2329.4|2330.9|2328.5|3
1768561150000|2026-01-16 10:59:10|2332.4|2328.4|2332.6|2328.6|2332.6|2330.1|2331.6|2328.4|1
1768561160000|2026-01-16 10:59:20|2331.6|2330.1|2332.5|2328.5|2332.6|2330.1|2331.6|2328.5|0
1768561170000|2026-01-16 10:59:30|2332.3|2328.3|2332.3|2328.3|2332.4|2328.4|2332.3|2328.3|0
1768561180000|2026-01-16 10:59:40|2330.9|2329.4|2330.9|2326.9|2330.9|2329.4|2329.2|2326|7
1768561190000|2026-01-16 10:59:50|2329.8|2328.3|2330|2328.5|2330|2328.5|2329.7|2328.2|0
1768561200000|2026-01-16 11:00:00|2332.3|2328.3|2329.7|2328.2|2332.3|2328.3|2329.7|2326.8|3
1768561210000|2026-01-16 11:00:10|2329.8|2328.3|2332.1|2328.1|2332.1|2328.3|2329.8|2328|1
1768561220000|2026-01-16 11:00:20|2332.2|2328.2|2332.6|2328.6|2332.7|2328.7|2332.2|2328.2|1
1768561230000|2026-01-16 11:00:30|2331.5|2327.5|2331.7|2327.7|2331.7|2327.7|2331.5|2327.5|3
1768561240000|2026-01-16 11:00:40|2330.5|2329|2331.1|2329.6|2331.1|2329.6|2330.5|2329|1
1768561250000|2026-01-16 11:00:50|2332.2|2328.2|2331|2329.5|2332.2|2329.5|2331|2328.2|0
1768561260000|2026-01-16 11:01:00|2332.2|2328.2|2332.2|2328.2|2332.2|2328.2|2332.2|2328.2|0
1768561270000|2026-01-16 11:01:10|2331.4|2327.4|2329|2325|2331.4|2327.8|2327.5|2324.8|4
1768561280000|2026-01-16 11:01:20|2329.1|2325.1|2327.8|2326.3|2329.3|2327.3|2327.8|2325.1|1
1768561290000|2026-01-16 11:01:30|2327.6|2326.1|2326.2|2324.7|2327.6|2326.1|2326.1|2322.7|10
1768561300000|2026-01-16 11:01:40|2327.2|2323.2|2325.7|2321.7|2327.4|2324.5|2325|2321.7|2
1768561310000|2026-01-16 11:01:50|2325.6|2321.6|2324.1|2322.6|2325.6|2322.8|2324|2321.6|1
1768561320000|2026-01-16 11:02:00|2323.5|2322|2323|2321.5|2324.4|2322|2323|2320|7
1768561330000|2026-01-16 11:02:10|2324.3|2320.3|2323.9|2322.4|2324.4|2322.4|2323|2320.1|1
1768561340000|2026-01-16 11:02:20|2325.2|2321.2|2325.4|2321.4|2325.4|2321.4|2325.2|2321.2|1
1768561350000|2026-01-16 11:02:30|2326.8|2322.8|2327.1|2323.1|2327.1|2323.1|2326.8|2322.8|1
1768561360000|2026-01-16 11:02:40|2326.3|2324.8|2327.5|2323.5|2327.5|2325|2326.3|2323.2|0
1768561370000|2026-01-16 11:02:50|2326.2|2324.7|2326.6|2322.6|2327.4|2324.7|2326.2|2322.6|0
1768561380000|2026-01-16 11:03:00|2326.5|2322.5|2325.3|2321.3|2326.5|2323.7|2324.8|2321.3|2
1768561390000|2026-01-16 11:03:10|2325.2|2321.2|2323.8|2322.3|2325.2|2322.3|2323.6|2320.7|0
1768561400000|2026-01-16 11:03:20|2326.1|2322.1|2326.5|2322.5|2326.5|2323.7|2325.2|2322.1|1
1768561410000|2026-01-16 11:03:30|2326.6|2322.6|2327.5|2323.5|2327.5|2324.8|2326.3|2322.6|1
1768561420000|2026-01-16 11:03:40|2326.3|2324.8|2329.8|2328.3|2331.3|2328.3|2326.3|2324.8|1
1768561430000|2026-01-16 11:03:50|2329.6|2328.1|2330.2|2326.2|2330.4|2328.1|2328.7|2325.9|1
1768561440000|2026-01-16 11:04:00|2330.1|2326.1|2329.4|2325.4|2330.1|2327.1|2328.6|2324.8|0
1768561450000|2026-01-16 11:04:10|2329.5|2325.5|2329.7|2325.7|2329.8|2325.8|2329.4|2325.4|0
1768561460000|2026-01-16 11:04:20|2329.8|2325.8|2330.3|2326.3|2330.3|2326.3|2329.8|2325.8|2
1768561470000|2026-01-16 11:04:30|2330.1|2326.1|2328.7|2324.7|2330.3|2327.2|2328.7|2324.7|1
1768561480000|2026-01-16 11:04:40|2327.7|2326.2|2328.6|2324.6|2328.6|2326.3|2327.3|2324.5|1
1768561490000|2026-01-16 11:04:50|2326.6|2325.1|2330.1|2326.1|2330.1|2326.6|2326.6|2324.3|5
1768561500000|2026-01-16 11:05:00|2330.2|2326.2|2329.3|2325.3|2331.8|2327.8|2329.2|2325.2|2
1768561510000|2026-01-16 11:05:10|2329.4|2325.4|2329.5|2325.5|2329.5|2325.5|2329.4|2325.4|0
1768561520000|2026-01-16 11:05:20|2329.4|2325.4|2331|2327|2331.1|2327.1|2329.4|2325.4|2
1768561530000|2026-01-16 11:05:30|2331.1|2327.1|2333|2329|2333|2329|2331.1|2327.1|5
1768561540000|2026-01-16 11:05:40|2332.9|2328.9|2333.1|2329.1|2333.1|2329.1|2332.5|2328.5|5
1768561550000|2026-01-16 11:05:50|2333.2|2329.2|2333.4|2329.4|2333.6|2329.6|2333.2|2329.2|0
1768561560000|2026-01-16 11:06:00|2333.3|2329.3|2330.6|2326.6|2333.3|2329.3|2330.6|2326.6|2
1768561570000|2026-01-16 11:06:10|2330.4|2326.4|2331.9|2327.9|2331.9|2328.5|2330|2326.4|2
1768561580000|2026-01-16 11:06:20|2331.8|2327.8|2331.9|2327.9|2331.9|2327.9|2331.2|2327.2|0
1768561590000|2026-01-16 11:06:30|2332|2328|2331.9|2327.9|2332|2328|2331.9|2327.9|0
1768561620000|2026-01-16 11:07:00|2332|2328|2333.3|2329.3|2333.3|2330.7|2330.2|2327.4|6
1768561630000|2026-01-16 11:07:10|2333.2|2329.2|2332.5|2328.5|2333.2|2329.2|2332.5|2328.5|0
1768561640000|2026-01-16 11:07:20|2332.3|2328.3|2329.2|2327.7|2332.3|2329|2329.2|2326.3|1
1768561650000|2026-01-16 11:07:30|2330.4|2326.4|2330.6|2329.1|2331.8|2329.1|2329.2|2326.4|1
1768561660000|2026-01-16 11:07:40|2330.5|2329|2328.7|2324.7|2331.2|2329|2328.4|2324.7|4
1768561670000|2026-01-16 11:07:50|2327.8|2326.3|2328.8|2324.8|2328.9|2326.3|2327.7|2324.8|0
1768561680000|2026-01-16 11:08:00|2328.5|2324.5|2328.5|2324.5|2328.6|2324.6|2328.5|2324.5|0
1768561690000|2026-01-16 11:08:10|2328.4|2324.4|2328.5|2324.5|2328.5|2324.5|2328.2|2324.2|0
1768561700000|2026-01-16 11:08:20|2328.4|2324.4|2327.5|2323.5|2328.4|2324.4|2327.4|2323.4|1
1768561710000|2026-01-16 11:08:30|2327.4|2323.4|2327.3|2323.3|2327.4|2323.4|2327.3|2323.3|0
1768561720000|2026-01-16 11:08:40|2327.4|2323.4|2327.5|2323.5|2327.5|2324.9|2326.3|2323.4|0
1768561730000|2026-01-16 11:08:50|2326.5|2325|2328.7|2324.7|2328.9|2326.1|2326.3|2324.3|1
1768561740000|2026-01-16 11:09:00|2328.9|2324.9|2329.3|2325.3|2330.3|2326.3|2328.9|2324.9|0
1768561750000|2026-01-16 11:09:10|2329.9|2325.9|2329.3|2325.3|2329.9|2326.5|2328|2325.3|2
1768561760000|2026-01-16 11:09:20|2329.5|2325.5|2329.3|2325.3|2330.1|2326.1|2329.2|2325.2|0
1768561770000|2026-01-16 11:09:30|2329.2|2325.2|2329.3|2325.3|2329.3|2326.2|2327.7|2325|0
1768561780000|2026-01-16 11:09:40|2329.4|2325.4|2330.3|2326.3|2330.3|2326.3|2329.4|2325.4|0
1768561790000|2026-01-16 11:09:50|2330.6|2326.6|2331|2329.5|2332.2|2329.5|2330.6|2326.6|1
1768561800000|2026-01-16 11:10:00|2332.2|2328.2|2332|2328|2332.2|2329.5|2331|2328|0
1768561810000|2026-01-16 11:10:10|2330.6|2326.6|2330.5|2326.5|2331|2327|2330|2326|3
1768561820000|2026-01-16 11:10:20|2330.4|2326.4|2331|2327|2331|2327|2330|2326|1
1768561830000|2026-01-16 11:10:30|2330.9|2326.9|2331|2329.5|2331|2329.5|2329.9|2326.9|2
1768561840000|2026-01-16 11:10:40|2332.2|2328.2|2332|2328|2332.2|2328.2|2332|2328|0
1768561850000|2026-01-16 11:10:50|2331.9|2327.9|2331.2|2327.2|2331.9|2328.8|2330.3|2326.7|4
1768561860000|2026-01-16 11:11:00|2331.4|2327.4|2331.2|2329.7|2331.5|2329.7|2330.4|2327.4|1
1768561870000|2026-01-16 11:11:10|2332.2|2328.2|2333.8|2329.8|2333.8|2331.1|2331|2328.2|2
1768561880000|2026-01-16 11:11:20|2333.9|2329.9|2333.9|2329.9|2333.9|2329.9|2333.9|2329.9|0
1768561890000|2026-01-16 11:11:30|2334|2330|2334|2330|2334|2331.4|2332.8|2329.9|0
1768561900000|2026-01-16 11:11:40|2332.9|2331.4|2333.7|2329.7|2334|2331.4|2332.8|2329.7|0
1768561910000|2026-01-16 11:11:50|2333.1|2331.6|2333.8|2329.8|2334.2|2331.6|2333.1|2329.8|1
1768561920000|2026-01-16 11:12:00|2333.9|2329.9|2332.9|2331.4|2333.9|2332.3|2332.9|2329.9|3
1768561930000|2026-01-16 11:12:10|2334.5|2330.5|2333.5|2332|2334.5|2332|2333.5|2330.5|1
1768561940000|2026-01-16 11:12:20|2336.1|2332.1|2335.6|2331.6|2336.2|2332.2|2335.6|2331.6|2
1768561950000|2026-01-16 11:12:30|2335.7|2331.7|2335.7|2331.7|2335.7|2333|2334|2331.3|0
1768561960000|2026-01-16 11:12:40|2335.6|2331.6|2335|2331|2335.6|2331.6|2335|2331|0
1768561970000|2026-01-16 11:12:50|2335.1|2331.1|2335.3|2331.3|2335.3|2331.3|2335.1|2331.1|0
1768561980000|2026-01-16 11:13:00|2335.2|2331.2|2334|2332.5|2335.2|2332.9|2334|2331.1|2
1768562010000|2026-01-16 11:13:30|2334.1|2332.6|2334.1|2332.6|2334.1|2332.6|2334.1|2332.6|0
1768562020000|2026-01-16 11:13:40|2334.3|2332.8|2336.9|2332.9|2336.9|2332.9|2334.3|2331.9|1
1768562030000|2026-01-16 11:13:50|2337|2333|2337.1|2333.1|2337.2|2333.2|2337|2333|0
1768562040000|2026-01-16 11:14:00|2337.2|2333.2|2337.8|2333.8|2337.8|2333.8|2337.2|2333.2|0
1768562050000|2026-01-16 11:14:10|2338|2334|2337.9|2333.9|2338.1|2334.1|2337|2333|0
1768562060000|2026-01-16 11:14:20|2337.8|2333.8|2336.2|2332.2|2337.8|2333.8|2335.9|2331.9|1
1768562070000|2026-01-16 11:14:30|2336.3|2332.3|2336.9|2332.9|2337|2333|2336.3|2332.3|1
1768562080000|2026-01-16 11:14:40|2336.8|2332.8|2336.9|2332.9|2336.9|2332.9|2336.8|2332.8|0
1768562090000|2026-01-16 11:14:50|2336.8|2332.8|2336.9|2332.9|2337|2333|2336.8|2332.8|1
1768562100000|2026-01-16 11:15:00|2337|2333|2336.6|2332.6|2337.2|2335|2336.5|2332.6|1
1768562110000|2026-01-16 11:15:10|2337|2333|2337.1|2333.1|2337.3|2333.3|2336.1|2332.1|3
1768562120000|2026-01-16 11:15:20|2337.2|2333.2|2337.3|2333.3|2337.3|2333.3|2337.2|2333.2|0
1768562130000|2026-01-16 11:15:30|2337.6|2333.6|2337.3|2333.3|2337.6|2333.6|2337.1|2333.1|1
1768562140000|2026-01-16 11:15:40|2337.2|2333.2|2337|2333|2337.3|2333.3|2337|2333|0
1768562150000|2026-01-16 11:15:50|2336.9|2332.9|2335.6|2334.1|2336.9|2334.1|2335.6|2332.9|0
1768562160000|2026-01-16 11:16:00|2337.5|2333.5|2337|2333|2337.5|2333.5|2337|2333|0
1768562170000|2026-01-16 11:16:10|2337.1|2333.1|2337.9|2333.9|2337.9|2334.9|2336.4|2333|0
1768562180000|2026-01-16 11:16:20|2338|2334|2337.9|2333.9|2338|2334|2337.9|2333.9|0
1768562190000|2026-01-16 11:16:30|2336.3|2334.8|2336.3|2334.8|2336.3|2334.8|2336.3|2334.8|0
1768562200000|2026-01-16 11:16:40|2336.2|2332.2|2336.9|2332.9|2336.9|2332.9|2336.2|2332.2|5
1768562210000|2026-01-16 11:16:50|2337|2333|2337.1|2333.1|2337.1|2333.1|2337|2333|0
1768562220000|2026-01-16 11:17:00|2337.2|2333.2|2336.5|2335|2337.2|2335|2336.1|2333.2|0
1768562230000|2026-01-16 11:17:10|2337|2335.5|2336.6|2335.1|2338.2|2335.9|2336.6|2334.2|10
1768562240000|2026-01-16 11:17:20|2336.9|2335.4|2337.1|2335.6|2337.1|2335.6|2336.9|2335.4|3
1768562260000|2026-01-16 11:17:40|2337|2335.5|2337.1|2335.6|2337.1|2335.6|2337|2335.5|1
1768562270000|2026-01-16 11:17:50|2337.3|2335.8|2337.1|2335.6|2337.4|2335.9|2337|2335.5|0
1768562280000|2026-01-16 11:18:00|2337|2335.5|2337.1|2335.6|2337.1|2335.6|2337|2335.5|1
1768562290000|2026-01-16 11:18:10|2337|2335.5|2337.5|2333.5|2337.6|2335.5|2336|2333.5|2
1768562300000|2026-01-16 11:18:20|2338|2334|2337.9|2333.9|2338|2335.1|2336.4|2333.6|0
1768562310000|2026-01-16 11:18:30|2338.1|2334.1|2338.2|2334.2|2338.2|2334.2|2338|2334|0
1768562320000|2026-01-16 11:18:40|2336.9|2335.4|2337|2335.5|2338.2|2335.5|2336.9|2334.2|0
1768562330000|2026-01-16 11:18:50|2336.9|2335.4|2336.9|2335.4|2336.9|2335.4|2336.9|2335.4|0
1768562340000|2026-01-16 11:19:00|2337|2335.5|2337|2335.5|2337|2335.5|2336.9|2335.4|0
1768562350000|2026-01-16 11:19:10|2336.9|2335.4|2337|2335.5|2337|2335.5|2336.9|2335.4|0
1768562360000|2026-01-16 11:19:20|2336.9|2335.4|2337|2335.5|2337|2335.5|2336.9|2335.4|0
1768562370000|2026-01-16 11:19:30|2337.2|2335.7|2336.9|2335.4|2337.2|2335.7|2336.9|2335.4|0
1768562380000|2026-01-16 11:19:40|2337|2335.5|2337|2335.5|2337|2335.5|2337|2335.5|0
1768562390000|2026-01-16 11:19:50|2337.1|2335.6|2338.7|2334.7|2338.8|2335.6|2337.1|2334.7|2
1768562400000|2026-01-16 11:20:00|2337.2|2335.7|2338.7|2334.7|2338.7|2335.7|2337.2|2334.7|0
1768562410000|2026-01-16 11:20:10|2337.5|2336|2339.2|2335.2|2339.2|2336.8|2337.5|2334.7|3
1768562420000|2026-01-16 11:20:20|2339.1|2335.1|2338.6|2334.6|2339.1|2336.1|2337.6|2334.6|0
1768562430000|2026-01-16 11:20:30|2337.1|2335.6|2336.6|2335.1|2337.1|2335.6|2336.6|2335.1|2
1768562440000|2026-01-16 11:20:40|2336.5|2335|2336.6|2335.1|2336.6|2335.1|2336.5|2335|0
1768562450000|2026-01-16 11:20:50|2336.4|2334.9|2338.5|2334.5|2338.5|2334.9|2336.3|2334.3|1
1768562460000|2026-01-16 11:21:00|2338.4|2334.4|2336.7|2335.2|2338.4|2335.5|2336.7|2334.3|0
1768562470000|2026-01-16 11:21:10|2338.5|2334.5|2338.7|2334.7|2338.7|2334.7|2338.5|2334.5|1
1768562480000|2026-01-16 11:21:20|2338.6|2334.6|2338.8|2334.8|2338.9|2334.9|2338.6|2334.6|0
1768562490000|2026-01-16 11:21:30|2338.9|2334.9|2339.2|2335.2|2339.2|2335.2|2338.9|2334.9|1
1768562510000|2026-01-16 11:21:50|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2
1768562520000|2026-01-16 11:22:00|2339|2335|2339.2|2335.2|2339.2|2335.2|2339|2335|0
1768562530000|2026-01-16 11:22:10|2339.1|2335.1|2339.2|2335.2|2339.2|2335.2|2339|2335|0
1768562540000|2026-01-16 11:22:20|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|0
1768562550000|2026-01-16 11:22:30|2339.2|2335.2|2338.6|2334.6|2339.2|2335.2|2338.3|2334.3|0
1768562560000|2026-01-16 11:22:40|2338.5|2334.5|2338.4|2334.4|2338.5|2335.5|2336.8|2334.1|0
1768562570000|2026-01-16 11:22:50|2338.6|2334.6|2337.1|2335.6|2338.6|2335.9|2337.1|2334.6|0
1768562580000|2026-01-16 11:23:00|2337.2|2335.7|2336.9|2335.4|2337.6|2336.1|2336.9|2335.4|1
1768562600000|2026-01-16 11:23:20|2336.8|2335.3|2338.6|2334.6|2338.6|2335.4|2336.8|2334.3|0
1768562610000|2026-01-16 11:23:30|2337.4|2335.9|2338.6|2334.6|2338.6|2336|2337.4|2334.6|0
1768562620000|2026-01-16 11:23:40|2338.5|2334.5|2338.5|2334.5|2338.5|2334.5|2338.5|2334.5|0
1768562640000|2026-01-16 11:24:00|2337.7|2336.2|2337.7|2336.2|2337.7|2336.2|2337.7|2336.2|0
1768562650000|2026-01-16 11:24:10|2337.8|2336.3|2338.3|2336.8|2338.3|2336.8|2337.8|2336.3|1
1768562660000|2026-01-16 11:24:20|2338.2|2336.7|2338.2|2336.7|2338.3|2336.8|2338.2|2336.7|2
1768562700000|2026-01-16 11:25:00|2338.3|2336.8|2338.3|2336.8|2338.3|2336.8|2338.3|2336.8|0
1768562710000|2026-01-16 11:25:10|2339.8|2338.3|2339.8|2338.3|2339.8|2338.3|2339.7|2338.2|4
1768562720000|2026-01-16 11:25:20|2339.7|2338.2|2340.9|2336.9|2340.9|2338.2|2339.7|2336.8|4
1768562730000|2026-01-16 11:25:30|2341|2337|2339.5|2338|2341|2338|2339.4|2336.9|2
1768562740000|2026-01-16 11:25:40|2339.4|2337.9|2340.8|2336.8|2341.1|2337.9|2339|2335.8|2
1768562750000|2026-01-16 11:25:50|2339.4|2337.9|2340.9|2336.9|2340.9|2337.9|2339.4|2336.9|0
1768562760000|2026-01-16 11:26:00|2339.3|2337.8|2339.7|2335.7|2339.8|2337.8|2339.3|2335.6|1
1768562770000|2026-01-16 11:26:10|2339.1|2337.6|2340.8|2336.8|2340.8|2337.6|2339.1|2336.1|7
1768562780000|2026-01-16 11:26:20|2340.6|2336.6|2341.2|2339.7|2341.8|2339.7|2340.1|2336.6|9
1768562820000|2026-01-16 11:27:00|2341.3|2339.8|2343.4|2339.4|2343.4|2341.7|2341.3|2339.3|12
1768562830000|2026-01-16 11:27:10|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|0
1768562840000|2026-01-16 11:27:20|2341.7|2340.2|2341.4|2339.9|2341.7|2340.2|2341.4|2339.9|0
1768562850000|2026-01-16 11:27:30|2343.1|2339.1|2342.9|2338.9|2343.1|2339.1|2342.9|2338.9|0
1768562860000|2026-01-16 11:27:40|2341.4|2339.9|2343.3|2339.3|2343.3|2339.9|2341.2|2339.3|2
1768562870000|2026-01-16 11:27:50|2342.3|2340.8|2342.4|2340.9|2342.4|2340.9|2342.3|2340.8|1
1768562880000|2026-01-16 11:28:00|2344|2340|2344|2340|2344|2340|2343.7|2339.7|0
1768562890000|2026-01-16 11:28:10|2343.9|2339.9|2342.5|2341|2343.9|2341|2342.5|2339.8|1
1768562900000|2026-01-16 11:28:20|2344|2340|2343.7|2339.7|2344|2340|2343.7|2339.7|0
1768562910000|2026-01-16 11:28:30|2342.3|2340.8|2344.1|2340.1|2344.1|2340.9|2342.2|2340.1|0
1768562930000|2026-01-16 11:28:50|2344.6|2340.6|2344.5|2340.5|2344.6|2340.6|2344|2340|0
1768562940000|2026-01-16 11:29:00|2344.6|2340.6|2345.6|2341.6|2345.6|2343|2344.3|2340.3|1
1768562950000|2026-01-16 11:29:10|2344.2|2342.7|2345.1|2341.1|2345.2|2342.7|2344.1|2340.9|0
1768562960000|2026-01-16 11:29:20|2345.2|2341.2|2343.8|2342.3|2345.2|2342.3|2343.8|2341.2|0
1768562970000|2026-01-16 11:29:30|2343.9|2342.4|2343.7|2342.2|2344.9|2342.4|2343.7|2340.9|0
1768562980000|2026-01-16 11:29:40|2344.8|2340.8|2344.6|2340.6|2344.8|2340.8|2344.6|2340.6|2
1768562990000|2026-01-16 11:29:50|2344.5|2340.5|2344.7|2340.7|2344.7|2340.7|2344.5|2340.5|1
1768563010000|2026-01-16 11:30:10|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|0
1768563030000|2026-01-16 11:30:30|2343.4|2341.9|2344.6|2340.6|2344.6|2341.9|2343.4|2340.6|0
1768563040000|2026-01-16 11:30:40|2343.4|2341.9|2344.1|2340.1|2345.2|2342|2343.4|2340.1|1
1768563050000|2026-01-16 11:30:50|2343.7|2339.7|2344.6|2340.6|2344.6|2340.6|2343.7|2339.7|0
1768563060000|2026-01-16 11:31:00|2344.7|2340.7|2344.5|2340.5|2344.7|2340.7|2344.5|2340.5|0
1768563070000|2026-01-16 11:31:10|2344.4|2340.4|2343.7|2339.7|2344.4|2341.3|2342.8|2339.5|1
1768563080000|2026-01-16 11:31:20|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|0
1768563100000|2026-01-16 11:31:40|2342.6|2341.1|2343|2341.5|2344.2|2341.5|2342.6|2340.2|2
1768563110000|2026-01-16 11:31:50|2344.2|2340.2|2343|2341.5|2344.2|2341.5|2343|2340.2|0
1768563120000|2026-01-16 11:32:00|2344.1|2340.1|2343|2339|2344.1|2340.9|2342.4|2339|2
1768563130000|2026-01-16 11:32:10|2342.9|2338.9|2343.4|2339.4|2343.4|2340.4|2341.9|2338.8|1
1768563140000|2026-01-16 11:32:20|2341.9|2340.4|2341.9|2340.4|2341.9|2340.4|2341.9|2340.4|0
1768563160000|2026-01-16 11:32:40|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|1
1768563170000|2026-01-16 11:32:50|2343.3|2339.3|2343.4|2339.4|2343.4|2340.6|2342.1|2339.3|0
1768563180000|2026-01-16 11:33:00|2342.2|2340.7|2341|2339.5|2343.4|2340.7|2341|2339.4|3
1768563200000|2026-01-16 11:33:20|2341.2|2339.7|2342.6|2338.6|2342.6|2339.7|2341.2|2338.6|0
1768563210000|2026-01-16 11:33:30|2341.3|2339.8|2341.6|2340.1|2342.5|2340.1|2341.3|2338.4|2
1768563220000|2026-01-16 11:33:40|2341.5|2340|2341.5|2340|2341.5|2340|2341.5|2340|0
1768563230000|2026-01-16 11:33:50|2341.6|2340.1|2343.8|2339.8|2344.6|2342.2|2341.6|2339.8|5
1768563240000|2026-01-16 11:34:00|2343.1|2339.1|2343.7|2339.7|2343.9|2339.9|2343.1|2339.1|1
1768563250000|2026-01-16 11:34:10|2343.5|2339.5|2343.3|2339.3|2343.7|2339.7|2343|2339|1
1768563260000|2026-01-16 11:34:20|2343.5|2339.5|2343.5|2339.5|2343.6|2339.6|2343.5|2339.5|0
1768563270000|2026-01-16 11:34:30|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|2343.5|2339.5|0
1768563280000|2026-01-16 11:34:40|2343.5|2339.5|2343.5|2339.5|2343.6|2339.6|2343.5|2339.5|0
1768563290000|2026-01-16 11:34:50|2343.8|2339.8|2343.9|2339.9|2343.9|2339.9|2343.8|2339.8|0
1768563300000|2026-01-16 11:35:00|2344.4|2340.4|2344.2|2340.2|2344.4|2340.4|2344|2340|1
1768563310000|2026-01-16 11:35:10|2344|2340|2343.2|2339.2|2344|2340|2343.2|2339.2|0
1768563320000|2026-01-16 11:35:20|2343.3|2339.3|2343.6|2339.6|2343.6|2339.6|2343.3|2339.3|0
1768563330000|2026-01-16 11:35:30|2342.7|2341.2|2344.5|2340.5|2344.5|2341.2|2342.7|2340.1|0
1768563340000|2026-01-16 11:35:40|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|2343.7|2339.7|2
1768563350000|2026-01-16 11:35:50|2343.7|2339.7|2343.4|2339.4|2343.7|2339.7|2343.2|2339.2|0
1768563360000|2026-01-16 11:36:00|2343.3|2339.3|2343.6|2339.6|2343.6|2339.6|2343.1|2339.1|0
1768563380000|2026-01-16 11:36:20|2344.5|2340.5|2344.3|2340.3|2344.6|2341.9|2343.4|2340.2|0
1768563390000|2026-01-16 11:36:30|2344.2|2340.2|2343.6|2339.6|2344.2|2340.2|2343.6|2339.6|0
1768563400000|2026-01-16 11:36:40|2343.7|2339.7|2342|2338|2343.7|2339.7|2341.5|2337.5|1
1768563410000|2026-01-16 11:36:50|2342.2|2338.2|2342.7|2338.7|2342.7|2338.7|2342.2|2338.2|0
1768563420000|2026-01-16 11:37:00|2342.5|2338.5|2342.6|2338.6|2342.7|2338.7|2342.5|2338.5|0
1768563430000|2026-01-16 11:37:10|2342.7|2338.7|2342.6|2338.6|2342.7|2338.7|2342.6|2338.6|0
1768563440000|2026-01-16 11:37:20|2342.7|2338.7|2342.6|2338.6|2342.7|2338.7|2342.6|2338.6|0
1768563450000|2026-01-16 11:37:30|2342.7|2338.7|2343.4|2339.4|2343.4|2339.4|2342.7|2338.7|0
1768563470000|2026-01-16 11:37:50|2343.6|2339.6|2344|2340|2344.1|2340.1|2343.6|2339.6|0
1768563480000|2026-01-16 11:38:00|2344.1|2340.1|2344|2340|2344.1|2340.1|2344|2340|0
1768563490000|2026-01-16 11:38:10|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|0
1768563500000|2026-01-16 11:38:20|2344|2340|2345.6|2341.6|2345.6|2342.1|2343.6|2340|2
1768563510000|2026-01-16 11:38:30|2344.3|2342.8|2344.3|2342.8|2344.3|2342.8|2344.3|2342.8|2
1768563520000|2026-01-16 11:38:40|2344.6|2340.6|2344.6|2340.6|2344.8|2340.8|2344.6|2340.6|3
1768563550000|2026-01-16 11:39:10|2344.7|2340.7|2344.6|2340.6|2344.7|2340.7|2344.6|2340.6|0
1768563560000|2026-01-16 11:39:20|2343.9|2342.4|2344.2|2340.2|2344.4|2342.4|2343.9|2340.2|1
1768563570000|2026-01-16 11:39:30|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|0
1768563580000|2026-01-16 11:39:40|2344|2340|2344.2|2340.2|2344.2|2340.2|2344|2340|0
1768563590000|2026-01-16 11:39:50|2344.1|2340.1|2344.4|2340.4|2344.4|2341.1|2342.6|2339.6|0
1768563600000|2026-01-16 11:40:00|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|0
1768563610000|2026-01-16 11:40:10|2343.8|2342.3|2343.8|2342.3|2343.9|2342.4|2343.8|2342.3|1
1768563620000|2026-01-16 11:40:20|2345.1|2341.1|2345.9|2341.9|2345.9|2341.9|2345.1|2341.1|0
1768563630000|2026-01-16 11:40:30|2345.8|2341.8|2346.1|2342.1|2346.1|2342.1|2345.7|2341.7|0
1768563640000|2026-01-16 11:40:40|2346.2|2342.2|2345|2343.5|2346.2|2343.5|2345|2342.2|1
1768563650000|2026-01-16 11:40:50|2346.2|2342.2|2346.2|2342.2|2346.2|2343.5|2345|2342.2|0
1768563660000|2026-01-16 11:41:00|2345|2343.5|2346.2|2342.2|2346.2|2343.5|2345|2342|0
1768563680000|2026-01-16 11:41:20|2346.6|2345.1|2348|2344|2348|2345.1|2346.6|2344|6
1768563690000|2026-01-16 11:41:30|2346.5|2345|2348.9|2344.9|2348.9|2345.1|2346.5|2344.1|0
1768563700000|2026-01-16 11:41:40|2351|2347|2348.7|2347.2|2351|2348|2348.7|2347|6
1768563710000|2026-01-16 11:41:50|2349.9|2345.9|2349.4|2345.4|2350|2347.1|2348.6|2345.4|0
1768563720000|2026-01-16 11:42:00|2349.5|2345.5|2348.7|2344.7|2350.1|2346.6|2348.1|2344.7|2
1768563730000|2026-01-16 11:42:10|2349.4|2345.4|2348.2|2344.2|2349.4|2346.4|2347.2|2344.2|3
1768563740000|2026-01-16 11:42:20|2348|2344|2348.2|2344.2|2348.3|2344.3|2348|2344|0
1768563750000|2026-01-16 11:42:30|2348.3|2344.3|2348.2|2344.2|2348.3|2344.3|2348.2|2344.2|0
1768563760000|2026-01-16 11:42:40|2348.1|2344.1|2348.2|2344.2|2348.2|2345.3|2346.8|2344.1|1
1768563770000|2026-01-16 11:42:50|2348.1|2344.1|2348.2|2344.2|2348.3|2345.2|2346.7|2344.1|2
1768563780000|2026-01-16 11:43:00|2347.4|2345.9|2347.5|2346|2347.6|2346.1|2347.4|2345.9|2
1768563790000|2026-01-16 11:43:10|2347.6|2346.1|2350.2|2346.2|2350.2|2346.6|2347.6|2346.1|3
1768563800000|2026-01-16 11:43:20|2349.5|2348|2350.4|2346.4|2350.4|2348|2349.5|2346.2|1
1768563810000|2026-01-16 11:43:30|2349|2347.5|2349|2347.5|2350.1|2347.5|2348.9|2346|2
1768563820000|2026-01-16 11:43:40|2349.1|2347.6|2348.9|2347.4|2349.1|2347.6|2348.9|2347.4|0
1768563830000|2026-01-16 11:43:50|2349.3|2347.8|2349.3|2347.8|2349.3|2347.8|2349.3|2347.8|0
1768563850000|2026-01-16 11:44:10|2348.7|2347.2|2348.4|2346.9|2349.9|2347.2|2348.4|2345.9|1
1768563860000|2026-01-16 11:44:20|2349|2347.5|2348.5|2347|2350.1|2347.5|2348.5|2346|4
1768563870000|2026-01-16 11:44:30|2348.6|2347.1|2348.9|2344.9|2349.3|2347.1|2348.1|2344.9|1
1768563880000|2026-01-16 11:44:40|2347.9|2346.4|2348.9|2344.9|2348.9|2346.4|2347.7|2344.9|0
1768563890000|2026-01-16 11:44:50|2347.8|2346.3|2348.4|2346.9|2348.4|2346.9|2347.8|2346.3|1
1768563900000|2026-01-16 11:45:00|2348.5|2347|2347.9|2346.4|2348.5|2347|2347.6|2346.1|2
1768563910000|2026-01-16 11:45:10|2347.8|2346.3|2347.8|2346.3|2347.8|2346.3|2347.8|2346.3|0
1768563920000|2026-01-16 11:45:20|2347.9|2346.4|2347.7|2346.2|2347.9|2346.4|2347.7|2346.2|0
1768563940000|2026-01-16 11:45:40|2347.6|2346.1|2349.5|2345.5|2349.5|2346.1|2347.2|2345.5|2
1768563950000|2026-01-16 11:45:50|2348.5|2347|2348.6|2344.6|2348.6|2347|2348.5|2344.6|2
1768563960000|2026-01-16 11:46:00|2347.2|2345.7|2348.4|2344.4|2348.5|2345.7|2346.8|2344.3|2
1768563970000|2026-01-16 11:46:10|2347|2345.5|2349.3|2345.3|2349.3|2345.6|2347|2344.5|1
1768563980000|2026-01-16 11:46:20|2349.1|2345.1|2349.4|2345.4|2349.4|2346.1|2347.6|2345|1
1768563990000|2026-01-16 11:46:30|2349.3|2345.3|2349|2345|2349.3|2345.3|2349|2345|0
1768564000000|2026-01-16 11:46:40|2348.9|2344.9|2348.3|2346.8|2348.9|2346.8|2348.3|2344.7|1
1768564010000|2026-01-16 11:46:50|2349.7|2345.7|2349.4|2345.4|2349.7|2346.7|2348.2|2345.4|2
1768564020000|2026-01-16 11:47:00|2348.2|2346.7|2349.9|2345.9|2350|2347.6|2348.2|2345.7|1
1768564030000|2026-01-16 11:47:10|2349.8|2345.8|2349.9|2345.9|2350|2347.4|2348.9|2345.8|0
1768564040000|2026-01-16 11:47:20|2350.1|2346.1|2348.8|2347.3|2350.1|2347.5|2348.8|2346.1|0
1768564050000|2026-01-16 11:47:30|2348.7|2347.2|2348.7|2347.2|2348.8|2347.3|2348.7|2347.2|0
1768564060000|2026-01-16 11:47:40|2348.6|2347.1|2348.3|2344.3|2348.6|2347.1|2346.7|2344.3|1
1768564070000|2026-01-16 11:47:50|2348.2|2344.2|2348.6|2344.6|2349.1|2345.1|2348.2|2344.2|0
1768564080000|2026-01-16 11:48:00|2349|2345|2348.8|2344.8|2349|2345|2348.6|2344.6|2
1768564090000|2026-01-16 11:48:10|2348.7|2344.7|2348.6|2344.6|2348.8|2344.8|2348.5|2344.5|0
1768564100000|2026-01-16 11:48:20|2348.7|2344.7|2348.7|2344.7|2348.9|2344.9|2348.7|2344.7|0
1768564110000|2026-01-16 11:48:30|2348.3|2344.3|2348.3|2344.3|2348.4|2344.4|2348.3|2344.3|0
1768564120000|2026-01-16 11:48:40|2348.2|2344.2|2348.1|2344.1|2348.2|2345.3|2346.7|2344.1|0
1768564130000|2026-01-16 11:48:50|2346.9|2345.4|2348.4|2344.4|2348.5|2345.4|2346.9|2344.2|0
1768564140000|2026-01-16 11:49:00|2348.3|2344.3|2347.9|2343.9|2348.3|2344.3|2347.9|2343.9|1
1768564150000|2026-01-16 11:49:10|2348.2|2344.2|2347.9|2343.9|2348.2|2344.2|2347.9|2343.9|0
1768564160000|2026-01-16 11:49:20|2348.1|2344.1|2348.6|2344.6|2348.7|2344.7|2347.9|2343.9|1
1768564170000|2026-01-16 11:49:30|2348.5|2344.5|2348|2344|2348.5|2344.7|2346.2|2344|1
1768564180000|2026-01-16 11:49:40|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|0
1768564190000|2026-01-16 11:49:50|2348.3|2344.3|2348.5|2344.5|2348.5|2344.5|2348.3|2344.3|0
1768564200000|2026-01-16 11:50:00|2347.2|2345.7|2349.4|2345.4|2349.4|2345.7|2347.2|2344.6|0
1768564210000|2026-01-16 11:50:10|2349.5|2345.5|2350.1|2346.1|2350.1|2346.1|2349.5|2345.5|0
1768564220000|2026-01-16 11:50:20|2348.8|2347.3|2348.8|2347.3|2348.8|2347.3|2348.8|2347.3|0
1768564230000|2026-01-16 11:50:30|2350.1|2346.1|2348.9|2347.4|2350.1|2347.4|2348.8|2346.1|0
1768564240000|2026-01-16 11:50:40|2349|2347.5|2350.1|2348.6|2350.4|2348.9|2349|2347.5|17
1768564250000|2026-01-16 11:50:50|2350|2348.5|2350.9|2346.9|2351.1|2348.5|2350|2346.9|0
1768564260000|2026-01-16 11:51:00|2350.8|2346.8|2350.3|2346.3|2350.8|2346.8|2350.3|2346.3|0
1768564270000|2026-01-16 11:51:10|2349.3|2347.8|2349.2|2347.7|2349.3|2347.8|2349.2|2347.7|0
1768564280000|2026-01-16 11:51:20|2349.7|2345.7|2349.2|2347.7|2350.1|2347.7|2348.6|2345.7|3
1768564290000|2026-01-16 11:51:30|2350.1|2346.1|2350.1|2346.1|2350.2|2346.2|2350.1|2346.1|2
1768564310000|2026-01-16 11:51:50|2348|2346.5|2349.9|2345.9|2350.1|2346.5|2348|2345.9|2
1768564320000|2026-01-16 11:52:00|2349.8|2345.8|2349.8|2345.8|2349.8|2345.8|2349.8|2345.8|2
1768564330000|2026-01-16 11:52:10|2349.7|2345.7|2349.7|2345.7|2349.7|2345.7|2349.7|2345.7|0
1768564340000|2026-01-16 11:52:20|2348.4|2346.9|2348.6|2347.1|2348.6|2347.1|2348.4|2346.9|0
1768564350000|2026-01-16 11:52:30|2348.9|2347.4|2349.3|2347.8|2349.3|2347.8|2348.9|2347.4|1
1768564360000|2026-01-16 11:52:40|2349.4|2347.9|2349.2|2347.7|2349.4|2347.9|2349.2|2347.7|0
1768564370000|2026-01-16 11:52:50|2348.4|2346.9|2349.8|2345.8|2349.8|2346.9|2348.4|2345.8|2
1768564380000|2026-01-16 11:53:00|2348.3|2346.8|2349.7|2345.7|2349.8|2347|2348.3|2345.7|0
1768564390000|2026-01-16 11:53:10|2347.8|2346.3|2348.5|2344.5|2349.9|2347|2347.8|2344.5|6
1768564400000|2026-01-16 11:53:20|2348.6|2344.6|2347.6|2346.1|2348.6|2346.1|2347.5|2344.6|0
1768564410000|2026-01-16 11:53:30|2348.1|2346.6|2349.8|2345.8|2349.8|2346.6|2348.1|2345.4|1
1768564420000|2026-01-16 11:53:40|2348.6|2347.1|2346.3|2344.8|2349.3|2347.1|2345.9|2343.5|7
1768564430000|2026-01-16 11:53:50|2346.4|2344.9|2346.5|2345|2346.5|2345|2346.4|2344.9|0
1768564440000|2026-01-16 11:54:00|2346.4|2344.9|2346.3|2344.8|2346.4|2344.9|2346.3|2344.8|0
1768564460000|2026-01-16 11:54:20|2348.3|2344.3|2348.4|2344.4|2348.4|2344.4|2348.3|2344.3|1
1768564480000|2026-01-16 11:54:40|2348.2|2344.2|2346.9|2345.4|2348.2|2345.4|2346.9|2344.2|0
1768564490000|2026-01-16 11:54:50|2348.2|2344.2|2348.2|2344.2|2348.3|2344.3|2348.2|2344.2|1
1768564500000|2026-01-16 11:55:00|2346.9|2345.4|2347.9|2343.9|2347.9|2345.4|2346.9|2343.9|0
1768564510000|2026-01-16 11:55:10|2348|2344|2349|2345|2349|2345|2348|2344|0
1768564520000|2026-01-16 11:55:20|2348.8|2344.8|2347.6|2343.6|2348.8|2345.8|2346.7|2343.6|0
1768564540000|2026-01-16 11:55:40|2346.5|2345|2348.7|2344.7|2348.8|2345.7|2346.5|2343.9|0
1768564560000|2026-01-16 11:56:00|2349.2|2345.2|2348.6|2344.6|2349.4|2346.4|2347.9|2344.6|4
1768564580000|2026-01-16 11:56:20|2348.7|2344.7|2349.1|2345.1|2349.1|2345.1|2348.7|2344.7|0
1768564590000|2026-01-16 11:56:30|2349.2|2345.2|2349.9|2345.9|2349.9|2345.9|2349.2|2345.2|0
1768564600000|2026-01-16 11:56:40|2350|2346|2350.1|2346.1|2350.1|2346.1|2350|2346|0
1768564610000|2026-01-16 11:56:50|2348.8|2347.3|2348.9|2344.9|2349.8|2347.3|2348.8|2344.9|0
1768564620000|2026-01-16 11:57:00|2348.7|2344.7|2348.8|2344.8|2348.8|2344.8|2348.4|2344.4|0
1768564630000|2026-01-16 11:57:10|2348.9|2344.9|2349.1|2345.1|2349.1|2345.1|2348.9|2344.9|0
1768564640000|2026-01-16 11:57:20|2348.1|2346.6|2349.7|2345.7|2349.7|2346.6|2348.1|2345.7|0
1768564650000|2026-01-16 11:57:30|2348.2|2346.7|2348.2|2346.7|2348.2|2346.7|2348.2|2346.7|0
1768564660000|2026-01-16 11:57:40|2349.2|2345.2|2348.9|2344.9|2349.2|2345.2|2348.5|2344.5|0
1768564670000|2026-01-16 11:57:50|2348.7|2344.7|2348.1|2344.1|2348.7|2344.7|2348.1|2344.1|0
1768564680000|2026-01-16 11:58:00|2346.8|2345.3|2347.1|2343.1|2347.3|2345.3|2346.8|2343.1|1
1768564690000|2026-01-16 11:58:10|2347.2|2343.2|2347.7|2343.7|2347.7|2343.7|2347.2|2343.2|0
1768564700000|2026-01-16 11:58:20|2347.8|2343.8|2346.5|2345|2347.8|2345|2346.3|2343.8|0
1768564710000|2026-01-16 11:58:30|2346.4|2344.9|2348.2|2344.2|2348.5|2344.9|2345.1|2342.2|2
1768564720000|2026-01-16 11:58:40|2348.4|2344.4|2348.4|2344.4|2348.4|2344.4|2348.4|2344.4|0
1768564740000|2026-01-16 11:59:00|2348.5|2344.5|2346.9|2345.4|2348.7|2345.4|2346.9|2344.2|0
1768564750000|2026-01-16 11:59:10|2346.8|2345.3|2345.6|2341.6|2346.9|2345.4|2345.6|2341.6|2
1768564760000|2026-01-16 11:59:20|2344.4|2342.9|2344.5|2343|2344.5|2343|2344.4|2342.9|0
1768564770000|2026-01-16 11:59:30|2344.4|2342.9|2344.3|2342.8|2344.4|2342.9|2344.3|2342.8|0
1768564780000|2026-01-16 11:59:40|2344.2|2342.7|2343.5|2342|2344.2|2342.7|2343.5|2342|3
1768564790000|2026-01-16 11:59:50|2343.4|2341.9|2343|2341.5|2343.4|2341.9|2342.9|2341.4|1
1768564800000|2026-01-16 12:00:00|2343.2|2341.7|2341.2|2339.7|2343.2|2341.7|2341.2|2338.9|2
1768564810000|2026-01-16 12:00:10|2341.1|2339.6|2341.5|2340|2344.2|2341.2|2341.1|2339.6|6
1768564820000|2026-01-16 12:00:20|2341.6|2340.1|2341.4|2339.9|2341.6|2340.1|2341.4|2339.9|0
1768564830000|2026-01-16 12:00:30|2341.9|2337.9|2341.1|2337.1|2344.1|2340.8|2340.1|2337.1|10
1768564840000|2026-01-16 12:00:40|2340|2338.5|2341.1|2337.1|2341.2|2338.6|2340|2337.1|2
1768564850000|2026-01-16 12:00:50|2340.9|2336.9|2341.1|2337.1|2341.2|2337.2|2340.9|2336.9|0
1768564860000|2026-01-16 12:01:00|2340.2|2338.7|2339|2337.5|2341.2|2338.7|2339|2336|0
1768564870000|2026-01-16 12:01:10|2339.4|2337.9|2340.1|2336.1|2340.5|2337.9|2339.4|2336|2
1768564880000|2026-01-16 12:01:20|2340|2336|2342.1|2338.1|2342.4|2338.6|2339.3|2335.9|2
1768564890000|2026-01-16 12:01:30|2342.2|2338.2|2341.4|2339.9|2343.2|2339.9|2341.1|2338.1|0
1768564900000|2026-01-16 12:01:40|2341.3|2339.8|2341.2|2339.7|2342.8|2340.3|2341.2|2338.7|1
1768564910000|2026-01-16 12:01:50|2341.4|2339.9|2339.7|2338.2|2341.7|2339.9|2339.7|2337.4|5
1768564920000|2026-01-16 12:02:00|2340.5|2336.5|2340.1|2338.6|2340.9|2338.9|2340.1|2336.3|7
1768564930000|2026-01-16 12:02:10|2340.8|2336.8|2340.3|2336.3|2340.8|2337.7|2339.2|2336.3|0
1768564940000|2026-01-16 12:02:20|2339.1|2337.6|2341.2|2337.2|2341.2|2338.8|2339.1|2337.2|4
1768564950000|2026-01-16 12:02:30|2340.1|2338.6|2340|2338.5|2340.1|2338.6|2340|2338.5|0
1768564960000|2026-01-16 12:02:40|2340.1|2338.6|2342.2|2338.2|2342.2|2338.6|2340|2337.9|1
1768564970000|2026-01-16 12:02:50|2342.4|2338.4|2341.4|2337.4|2342.4|2338.4|2341.3|2337.3|0
1768564980000|2026-01-16 12:03:00|2340.7|2336.7|2339.2|2335.2|2340.7|2336.7|2339.1|2335.1|1
1768564990000|2026-01-16 12:03:10|2339.3|2335.3|2340.8|2336.8|2340.8|2336.8|2339.3|2335.3|0
1768565000000|2026-01-16 12:03:20|2340.6|2336.6|2341|2337|2341|2337|2340.5|2336.5|0
1768565010000|2026-01-16 12:03:30|2341.1|2337.1|2341.2|2337.2|2341.5|2337.5|2340.7|2336.7|1
1768565020000|2026-01-16 12:03:40|2341|2337|2340.3|2336.3|2341|2337|2340.3|2336.3|0
1768565030000|2026-01-16 12:03:50|2340.4|2336.4|2341.3|2337.3|2341.4|2337.4|2340.4|2336.4|0
1768565040000|2026-01-16 12:04:00|2341.5|2337.5|2341.7|2337.7|2341.9|2337.9|2340.4|2336.4|0
1768565050000|2026-01-16 12:04:10|2341.8|2337.8|2341.7|2337.7|2341.8|2337.8|2341.3|2337.3|1
1768565060000|2026-01-16 12:04:20|2341.8|2337.8|2341.8|2337.8|2341.9|2337.9|2341.7|2337.7|0
1768565070000|2026-01-16 12:04:30|2341.9|2337.9|2341.6|2337.6|2342|2338|2341.6|2337.6|1
1768565080000|2026-01-16 12:04:40|2340.4|2338.9|2342.2|2338.2|2342.4|2339|2340.4|2338|0
1768565090000|2026-01-16 12:04:50|2342.3|2338.3|2342.2|2338.2|2342.5|2339.4|2340.9|2338.2|1
1768565100000|2026-01-16 12:05:00|2342.4|2338.4|2340.6|2339.1|2342.4|2339.4|2340.6|2338.2|0
1768565110000|2026-01-16 12:05:10|2340.7|2339.2|2340.6|2339.1|2340.7|2339.2|2340.6|2339.1|0
1768565120000|2026-01-16 12:05:20|2340.9|2336.9|2340.2|2336.2|2340.9|2338.2|2339.6|2336.1|5
1768565130000|2026-01-16 12:05:30|2339|2337.5|2339.5|2335.5|2339.5|2337.7|2339|2335.5|1
1768565140000|2026-01-16 12:05:40|2338.3|2336.8|2338.8|2337.3|2340.4|2337.4|2338.3|2336.1|1
1768565150000|2026-01-16 12:05:50|2338.7|2337.2|2338.7|2334.7|2339|2337.2|2338.5|2334.7|2
1768565160000|2026-01-16 12:06:00|2338.6|2334.6|2337.4|2333.4|2338.6|2335.1|2335.7|2333.3|2
1768565170000|2026-01-16 12:06:10|2336.2|2334.7|2338.4|2334.4|2338.4|2334.9|2335.5|2333.3|5
1768565180000|2026-01-16 12:06:20|2337.3|2333.3|2336.6|2335.1|2337.5|2335.1|2336.3|2333.3|9
1768565190000|2026-01-16 12:06:30|2336.5|2335|2339.1|2335.1|2339.1|2335.1|2336.5|2334.5|1
1768565200000|2026-01-16 12:06:40|2339.2|2335.2|2339.7|2335.7|2339.8|2336.3|2337.6|2335.2|1
1768565210000|2026-01-16 12:06:50|2339.8|2335.8|2337.6|2336.1|2340.3|2336.7|2337.6|2335.8|1
1768565220000|2026-01-16 12:07:00|2338.7|2334.7|2337.6|2336.1|2338.7|2336.2|2337.6|2334.7|0
1768565230000|2026-01-16 12:07:10|2337.5|2336|2340.5|2336.5|2340.6|2336.6|2337.5|2335.6|23
1768565240000|2026-01-16 12:07:20|2341|2337|2340.9|2336.9|2341|2337|2340.5|2336.5|1
1768565250000|2026-01-16 12:07:30|2340.8|2336.8|2340.2|2336.2|2340.8|2336.8|2340.2|2336.2|0
1768565260000|2026-01-16 12:07:40|2338.7|2337.2|2339.7|2335.7|2339.7|2337.2|2338.3|2335.7|0
1768565270000|2026-01-16 12:07:50|2339.9|2335.9|2340.1|2336.1|2340.1|2336.1|2339.8|2335.8|0
1768565280000|2026-01-16 12:08:00|2340|2336|2340.1|2336.1|2340.2|2337.7|2338.6|2335.9|2
1768565290000|2026-01-16 12:08:10|2340|2336|2340|2336|2340|2337.1|2338.6|2335.6|1
1768565300000|2026-01-16 12:08:20|2340.1|2336.1|2340.3|2336.3|2340.4|2336.4|2340.1|2336.1|0
1768565310000|2026-01-16 12:08:30|2340.2|2336.2|2340.1|2336.1|2340.2|2336.2|2339.7|2335.7|0
1768565320000|2026-01-16 12:08:40|2340.2|2336.2|2340.4|2336.4|2340.6|2336.6|2339.9|2335.9|0
1768565330000|2026-01-16 12:08:50|2340.1|2336.1|2340|2336|2340.1|2336.1|2339.6|2335.6|0
1768565340000|2026-01-16 12:09:00|2340.3|2336.3|2340.7|2336.7|2341.1|2338.6|2340.1|2336.3|0
1768565350000|2026-01-16 12:09:10|2339.3|2337.8|2339.8|2335.8|2340.3|2337.8|2339.3|2335.8|0
1768565360000|2026-01-16 12:09:20|2339.9|2335.9|2340.1|2336.1|2340.1|2336.1|2339.9|2335.9|0
1768565370000|2026-01-16 12:09:30|2340.2|2336.2|2340.4|2336.4|2340.6|2336.6|2340.2|2336.2|0
1768565380000|2026-01-16 12:09:40|2340.2|2336.2|2340.2|2336.2|2340.5|2336.5|2340.1|2336.1|0
1768565390000|2026-01-16 12:09:50|2340.6|2336.6|2340.7|2336.7|2340.8|2336.8|2340.6|2336.6|0
1768565400000|2026-01-16 12:10:00|2340.6|2336.6|2340.7|2336.7|2341|2337|2340.5|2336.5|0
1768565410000|2026-01-16 12:10:10|2340.8|2336.8|2342.6|2338.6|2342.6|2339.7|2340.8|2336.8|0
1768565420000|2026-01-16 12:10:20|2342.5|2338.5|2343|2339|2343|2339.9|2341.4|2338.5|0
1768565430000|2026-01-16 12:10:30|2341.2|2339.7|2341.1|2339.6|2342.6|2339.7|2341.1|2338.6|2
1768565440000|2026-01-16 12:10:40|2341.9|2337.9|2341|2337|2342.2|2338.3|2339.8|2337|3
1768565450000|2026-01-16 12:10:50|2340.9|2336.9|2340.9|2336.9|2341|2338.4|2339.8|2336.9|0
1768565460000|2026-01-16 12:11:00|2340.8|2336.8|2340.7|2336.7|2340.8|2336.8|2340.6|2336.6|0
1768565470000|2026-01-16 12:11:10|2339.3|2337.8|2338.7|2337.2|2339.3|2337.8|2338.7|2337.2|1
1768565490000|2026-01-16 12:11:30|2338.8|2337.3|2338.7|2337.2|2338.9|2337.4|2338.7|2337.2|0
1768565500000|2026-01-16 12:11:40|2338.8|2337.3|2338.8|2337.3|2338.9|2337.4|2338.8|2337.3|0
1768565510000|2026-01-16 12:11:50|2338.9|2337.4|2341|2337|2342|2339.3|2338.9|2337|4
1768565520000|2026-01-16 12:12:00|2339.5|2338|2339.5|2338|2339.5|2338|2339.5|2338|0
1768565530000|2026-01-16 12:12:10|2339.3|2337.8|2339.4|2337.9|2339.5|2338|2339.3|2337.8|0
1768565540000|2026-01-16 12:12:20|2339.5|2338|2339.4|2337.9|2341|2338|2339.4|2337|0
1768565550000|2026-01-16 12:12:30|2339.5|2338|2341.3|2337.3|2341.5|2338|2339.5|2337|0
1768565560000|2026-01-16 12:12:40|2341.1|2337.1|2340.9|2336.9|2341.1|2338.4|2339.8|2336.9|0
1768565570000|2026-01-16 12:12:50|2341.5|2337.5|2341.7|2337.7|2341.7|2337.7|2341.5|2337.5|0
1768565580000|2026-01-16 12:13:00|2341.5|2337.5|2342.1|2338.1|2342.1|2338.1|2341.5|2337.5|0
1768565590000|2026-01-16 12:13:10|2342|2338|2342.2|2338.2|2342.2|2338.2|2341.5|2337.5|0
1768565600000|2026-01-16 12:13:20|2342|2338|2342.2|2338.2|2342.3|2338.3|2342|2338|0
1768565610000|2026-01-16 12:13:30|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|0
1768565620000|2026-01-16 12:13:40|2341|2339.5|2341.1|2339.6|2342.6|2339.6|2341|2338.3|0
1768565630000|2026-01-16 12:13:50|2339.5|2338|2338|2336.5|2339.5|2338|2338|2335.5|5
1768565640000|2026-01-16 12:14:00|2336.7|2335.2|2336.2|2332.2|2336.8|2335.3|2334.5|2332|5
1768565650000|2026-01-16 12:14:10|2335|2333.5|2335|2333.5|2336.2|2333.6|2335|2332.2|2
1768565660000|2026-01-16 12:14:20|2335.1|2333.6|2335.2|2333.7|2335.2|2333.7|2335.1|2333.6|0
1768565670000|2026-01-16 12:14:30|2337.2|2333.2|2338.6|2334.6|2339|2335|2337.2|2333.2|1
1768565680000|2026-01-16 12:14:40|2338.7|2334.7|2339.4|2335.4|2339.7|2335.7|2338.6|2334.6|0
1768565690000|2026-01-16 12:14:50|2339.7|2335.7|2338.9|2334.9|2339.8|2336.5|2337.8|2334.9|0
1768565700000|2026-01-16 12:15:00|2339|2335|2340.2|2336.2|2340.2|2336.2|2339|2335|0
1768565710000|2026-01-16 12:15:10|2340.6|2336.6|2341.4|2337.4|2341.4|2337.4|2340.6|2336.6|0
1768565720000|2026-01-16 12:15:20|2341.6|2337.6|2341.2|2337.2|2341.6|2338.5|2339.5|2337|0
1768565730000|2026-01-16 12:15:30|2340.6|2339.1|2341.4|2337.4|2341.7|2339.1|2339.7|2337.1|1
1768565740000|2026-01-16 12:15:40|2341.3|2337.3|2341.1|2337.1|2341.3|2337.3|2340.9|2336.9|0
1768565750000|2026-01-16 12:15:50|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|0
1768565760000|2026-01-16 12:16:00|2341|2337|2341.1|2337.1|2341.4|2337.4|2340.9|2336.9|0
1768565770000|2026-01-16 12:16:10|2341.3|2337.3|2341.2|2337.2|2341.3|2337.3|2341|2337|0
1768565780000|2026-01-16 12:16:20|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|0
1768565790000|2026-01-16 12:16:30|2341|2337|2341.7|2337.7|2341.7|2337.7|2341|2337|0
1768565800000|2026-01-16 12:16:40|2341.8|2337.8|2340.6|2336.6|2342.1|2338.1|2339.5|2336.5|2
1768565820000|2026-01-16 12:17:00|2340.5|2336.5|2339.9|2335.9|2340.6|2337.2|2338.7|2335.9|1
1768565830000|2026-01-16 12:17:10|2340|2336|2338.8|2337.3|2340|2337.3|2338.8|2335.9|0
1768565840000|2026-01-16 12:17:20|2338.9|2337.4|2340.9|2336.9|2340.9|2337.4|2338.9|2336.5|1
1768565850000|2026-01-16 12:17:30|2341|2337|2342|2338|2342|2338|2341|2337|0
1768565860000|2026-01-16 12:17:40|2342.3|2338.3|2342.4|2338.4|2342.9|2338.9|2342.3|2338.3|0
1768565870000|2026-01-16 12:17:50|2342.3|2338.3|2342.7|2338.7|2342.7|2338.7|2342.2|2338.2|0
1768565880000|2026-01-16 12:18:00|2342.8|2338.8|2342.5|2338.5|2342.8|2338.8|2342.4|2338.4|0
1768565890000|2026-01-16 12:18:10|2342.7|2338.7|2343.2|2339.2|2343.2|2339.2|2342.7|2338.7|0
1768565900000|2026-01-16 12:18:20|2343.3|2339.3|2342.3|2338.3|2343.3|2339.3|2342.3|2338.3|1
1768565910000|2026-01-16 12:18:30|2342.1|2338.1|2340.7|2339.2|2342.4|2339.3|2340.7|2338.1|0
1768565920000|2026-01-16 12:18:40|2340.8|2339.3|2342.3|2338.3|2342.3|2339.3|2340.8|2337.9|0
1768565930000|2026-01-16 12:18:50|2342.4|2338.4|2342.9|2338.9|2343|2339|2342.4|2338.4|0
1768565940000|2026-01-16 12:19:00|2343|2339|2342.8|2338.8|2343.2|2339.2|2342.8|2338.8|0
1768565950000|2026-01-16 12:19:10|2342.7|2338.7|2341.7|2337.7|2342.7|2338.7|2341.7|2337.7|0
1768565960000|2026-01-16 12:19:20|2342|2338|2342.1|2338.1|2342.3|2338.3|2342|2338|0
1768565970000|2026-01-16 12:19:30|2342.5|2338.5|2342.4|2338.4|2342.5|2338.5|2342.2|2338.2|0
1768565980000|2026-01-16 12:19:40|2342.5|2338.5|2341.6|2337.6|2342.6|2338.6|2341.6|2337.6|1
1768565990000|2026-01-16 12:19:50|2341.7|2337.7|2341.6|2337.6|2341.8|2339.4|2340.9|2337.6|1
1768566000000|2026-01-16 12:20:00|2341.7|2337.7|2342.4|2338.4|2342.4|2338.4|2341.7|2337.7|0
1768566010000|2026-01-16 12:20:10|2342.3|2338.3|2342.1|2338.1|2342.3|2338.3|2342.1|2338.1|0
1768566020000|2026-01-16 12:20:20|2342|2338|2341.6|2337.6|2342.4|2338.4|2341.6|2337.6|0
1768566030000|2026-01-16 12:20:30|2339.9|2335.9|2339.7|2335.7|2339.9|2335.9|2339.7|2335.7|5
1768566040000|2026-01-16 12:20:40|2339.8|2335.8|2340|2336|2340|2336|2339.7|2335.7|1
1768566050000|2026-01-16 12:20:50|2339.9|2335.9|2340.1|2336.1|2340.1|2336.1|2339.9|2335.9|0
1768566060000|2026-01-16 12:21:00|2339.9|2335.9|2338.3|2334.3|2339.9|2336.2|2337.6|2334.3|1
1768566070000|2026-01-16 12:21:10|2338.4|2334.4|2338.5|2334.5|2338.5|2334.5|2338.4|2334.4|0
1768566080000|2026-01-16 12:21:20|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|0
1768566090000|2026-01-16 12:21:30|2339.7|2335.7|2338.2|2336.7|2339.7|2336.8|2338.2|2335.7|0
1768566100000|2026-01-16 12:21:40|2339.6|2335.6|2338.6|2337.1|2339.8|2337.3|2338.3|2335.6|0
1768566110000|2026-01-16 12:21:50|2338.7|2337.2|2338.6|2337.1|2338.7|2337.2|2338.6|2337.1|0
1768566120000|2026-01-16 12:22:00|2338.7|2337.2|2339.3|2335.3|2339.8|2337.2|2338.6|2335.2|0
1768566130000|2026-01-16 12:22:10|2339.2|2335.2|2339|2335|2339.2|2336.1|2337.6|2334.7|0
1768566140000|2026-01-16 12:22:20|2338.9|2334.9|2338.8|2334.8|2338.9|2334.9|2338.8|2334.8|0
1768566150000|2026-01-16 12:22:30|2338.7|2334.7|2337.6|2333.6|2338.7|2334.7|2337.6|2333.6|0
1768566160000|2026-01-16 12:22:40|2337.5|2333.5|2337.7|2333.7|2337.7|2335|2336.5|2333.4|0
1768566170000|2026-01-16 12:22:50|2337.6|2333.6|2336.6|2332.6|2337.6|2333.6|2336.5|2332.5|0
1768566180000|2026-01-16 12:23:00|2336.5|2332.5|2336.5|2332.5|2336.5|2332.5|2336.4|2332.4|0
1768566210000|2026-01-16 12:23:30|2336.4|2332.4|2336.4|2332.4|2336.5|2332.5|2336.4|2332.4|0
1768566220000|2026-01-16 12:23:40|2334.9|2333.4|2336.7|2332.7|2336.7|2333.4|2334.9|2332.4|0
1768566230000|2026-01-16 12:23:50|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|2336.5|2332.5|0
1768566240000|2026-01-16 12:24:00|2334.5|2330.5|2333.6|2329.6|2334.5|2330.5|2333.6|2329.6|4
1768566250000|2026-01-16 12:24:10|2332.1|2330.6|2332.3|2330.8|2333.9|2330.8|2332.1|2329.6|6
1768566260000|2026-01-16 12:24:20|2333.8|2329.8|2333.8|2329.8|2333.8|2330.8|2332.3|2329.8|0
1768566270000|2026-01-16 12:24:30|2332.2|2330.7|2332.1|2330.6|2332.2|2330.7|2332.1|2330.6|0
1768566280000|2026-01-16 12:24:40|2332.2|2330.7|2334.6|2330.6|2334.6|2331.3|2332.2|2330.5|4
1768566290000|2026-01-16 12:24:50|2334.5|2330.5|2334.5|2330.5|2334.7|2330.7|2334.4|2330.4|0
1768566300000|2026-01-16 12:25:00|2334.6|2330.6|2333.9|2329.9|2334.6|2330.6|2333.9|2329.9|0
1768566310000|2026-01-16 12:25:10|2333.8|2329.8|2331.6|2330.1|2333.8|2330.4|2331.5|2329.8|4
1768566330000|2026-01-16 12:25:30|2331.4|2329.9|2331.6|2330.1|2331.6|2330.1|2331.4|2329.9|1
1768566340000|2026-01-16 12:25:40|2331.7|2330.2|2334.2|2330.2|2334.2|2331.2|2331.7|2329.9|2
1768566350000|2026-01-16 12:25:50|2334.1|2330.1|2332.8|2331.3|2334.1|2331.3|2332.5|2330|1
1768566360000|2026-01-16 12:26:00|2334|2330|2333.6|2329.6|2334|2330.7|2332.2|2329.5|2
1768566370000|2026-01-16 12:26:10|2332.2|2330.7|2330.1|2328.6|2332.2|2330.7|2330.1|2327.3|18
1768566380000|2026-01-16 12:26:20|2330|2328.5|2333.6|2329.6|2333.6|2329.6|2330|2328.5|2
1768566390000|2026-01-16 12:26:30|2333.5|2329.5|2334.9|2333.4|2336.5|2333.4|2332.6|2329.5|3
1768566400000|2026-01-16 12:26:40|2336.2|2332.2|2335.7|2334.2|2336.5|2334.2|2335.5|2332.2|2
1768566410000|2026-01-16 12:26:50|2337.7|2333.7|2337.7|2333.7|2337.8|2335.5|2336.9|2333.6|3
1768566420000|2026-01-16 12:27:00|2336.5|2335|2338.5|2334.5|2338.6|2335|2336.5|2334.2|0
1768566430000|2026-01-16 12:27:10|2338.2|2334.2|2338.4|2334.4|2338.5|2334.5|2338|2334|1
1768566440000|2026-01-16 12:27:20|2338.3|2334.3|2338.2|2334.2|2338.3|2334.3|2338.2|2334.2|0
1768566450000|2026-01-16 12:27:30|2338.1|2334.1|2338.2|2334.2|2338.4|2334.4|2338.1|2334.1|0
1768566460000|2026-01-16 12:27:40|2338.3|2334.3|2338.3|2334.3|2338.5|2334.5|2338.3|2334.3|0
1768566470000|2026-01-16 12:27:50|2338.4|2334.4|2338.4|2334.4|2338.8|2334.8|2338.4|2334.4|0
1768566480000|2026-01-16 12:28:00|2338|2334|2338|2334|2338.2|2334.2|2337.6|2333.6|3
1768566500000|2026-01-16 12:28:20|2337.9|2333.9|2338.4|2334.4|2338.4|2334.4|2337.5|2333.5|0
1768566510000|2026-01-16 12:28:30|2338.3|2334.3|2338.8|2334.8|2339|2335|2338.2|2334.2|2
1768566520000|2026-01-16 12:28:40|2338.9|2334.9|2339|2335|2339.1|2335.1|2338.9|2334.9|2
1768566530000|2026-01-16 12:28:50|2338.4|2334.4|2339.2|2335.2|2339.2|2336.6|2338|2334.4|0
1768566540000|2026-01-16 12:29:00|2338|2336.5|2340.7|2336.7|2340.8|2338.6|2338|2336.5|10
1768566550000|2026-01-16 12:29:10|2340.6|2336.6|2340.1|2336.1|2340.6|2337.6|2339.1|2335.9|1
1768566560000|2026-01-16 12:29:20|2340.2|2336.2|2340.1|2336.1|2340.3|2336.3|2340.1|2336.1|0
1768566570000|2026-01-16 12:29:30|2340|2336|2339.6|2335.6|2340|2336|2339.6|2335.6|0
1768566580000|2026-01-16 12:29:40|2338.4|2336.9|2339.3|2335.3|2339.6|2337|2338.4|2335.3|0
1768566590000|2026-01-16 12:29:50|2339.4|2335.4|2338.4|2336.9|2339.4|2336.9|2338.4|2335.4|0
1768566600000|2026-01-16 12:30:00|2338.5|2337|2339.8|2335.8|2341.1|2337.1|2338.5|2335.8|3
1768566610000|2026-01-16 12:30:10|2339.9|2335.9|2340.1|2336.1|2340.3|2336.3|2339.9|2335.9|1
1768566620000|2026-01-16 12:30:20|2340|2336|2339.8|2335.8|2340.4|2337.4|2338.9|2335.7|0
1768566630000|2026-01-16 12:30:30|2339.7|2335.7|2338.8|2334.8|2339.7|2335.7|2338.4|2334.4|3
1768566640000|2026-01-16 12:30:40|2338.9|2334.9|2339.2|2335.2|2339.5|2336.8|2338.3|2334.9|0
1768566650000|2026-01-16 12:30:50|2339.1|2335.1|2339.2|2335.2|2339.2|2335.2|2339.1|2335.1|0
1768566660000|2026-01-16 12:31:00|2339.1|2335.1|2338.6|2334.6|2339.1|2335.1|2338.5|2334.5|0
1768566670000|2026-01-16 12:31:10|2339|2335|2339.4|2335.4|2339.4|2335.4|2339|2335|0
1768566680000|2026-01-16 12:31:20|2339.2|2335.2|2339.3|2335.3|2339.3|2335.3|2339.2|2335.2|0
1768566690000|2026-01-16 12:31:30|2339.2|2335.2|2337.6|2333.6|2339.2|2335.2|2337.3|2333.3|1
1768566700000|2026-01-16 12:31:40|2337.5|2333.5|2337.5|2333.5|2337.7|2333.7|2337.4|2333.4|0
1768566710000|2026-01-16 12:31:50|2337.8|2333.8|2338|2334|2338|2334|2337.8|2333.8|0
1768566720000|2026-01-16 12:32:00|2337.8|2333.8|2337.8|2333.8|2337.8|2333.8|2337.8|2333.8|0
1768566730000|2026-01-16 12:32:10|2337.9|2333.9|2337.8|2333.8|2337.9|2333.9|2337.8|2333.8|0
1768566740000|2026-01-16 12:32:20|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|0
1768566750000|2026-01-16 12:32:30|2337.8|2333.8|2339.6|2335.6|2339.6|2335.6|2337.8|2333.8|1
1768566760000|2026-01-16 12:32:40|2339.5|2335.5|2339.7|2335.7|2339.9|2335.9|2339.5|2335.5|0
1768566770000|2026-01-16 12:32:50|2339.6|2335.6|2340.3|2336.3|2340.3|2336.3|2339.6|2335.6|0
1768566780000|2026-01-16 12:33:00|2339.9|2335.9|2340.9|2336.9|2340.9|2336.9|2339.9|2335.9|1
1768566790000|2026-01-16 12:33:10|2340.6|2336.6|2340.9|2336.9|2340.9|2336.9|2340.5|2336.5|0
1768566800000|2026-01-16 12:33:20|2340.8|2336.8|2340.4|2336.4|2340.8|2336.8|2340.2|2336.2|0
1768566810000|2026-01-16 12:33:30|2340.5|2336.5|2337.7|2336.2|2340.7|2336.7|2337.7|2335|1
1768566820000|2026-01-16 12:33:40|2338.9|2334.9|2338.8|2334.8|2338.9|2334.9|2338.8|2334.8|0
1768566830000|2026-01-16 12:33:50|2338.7|2334.7|2338.1|2334.1|2338.7|2334.7|2338.1|2334.1|0
1768566840000|2026-01-16 12:34:00|2338|2334|2336.5|2332.5|2338|2334|2336.5|2332.5|2
1768566850000|2026-01-16 12:34:10|2336.4|2332.4|2336.6|2332.6|2336.6|2333.4|2334.7|2331.9|3
1768566860000|2026-01-16 12:34:20|2336.7|2332.7|2336.3|2332.3|2337|2334.6|2336.1|2332.3|2
1768566870000|2026-01-16 12:34:30|2336.2|2332.2|2335.9|2331.9|2336.2|2332.2|2335.9|2331.9|0
1768566880000|2026-01-16 12:34:40|2336.2|2332.2|2337|2333|2337.2|2333.2|2335.5|2331.5|2
1768566890000|2026-01-16 12:34:50|2336.6|2332.6|2337.1|2333.1|2337.1|2333.1|2336.6|2332.6|0
1768566900000|2026-01-16 12:35:00|2337.2|2333.2|2337.1|2333.1|2337.2|2333.2|2337.1|2333.1|1
1768566910000|2026-01-16 12:35:10|2337|2333|2337.3|2333.3|2337.3|2334.6|2336.1|2332.8|0
1768566920000|2026-01-16 12:35:20|2336.2|2334.7|2338.4|2334.4|2338.8|2334.8|2336.2|2334.3|2
1768566930000|2026-01-16 12:35:30|2338.5|2334.5|2338.1|2334.1|2338.5|2334.5|2338|2334|1
1768566940000|2026-01-16 12:35:40|2338.3|2334.3|2338|2334|2338.3|2335.7|2337.2|2334|0
1768566950000|2026-01-16 12:35:50|2337.9|2333.9|2335.9|2334.4|2337.9|2334.4|2335.9|2332.7|2
1768566960000|2026-01-16 12:36:00|2337.6|2333.6|2336.6|2332.6|2337.7|2334.1|2335.6|2332.6|1
1768566970000|2026-01-16 12:36:10|2336.7|2332.7|2336.8|2332.8|2336.9|2332.9|2336.7|2332.7|0
1768566980000|2026-01-16 12:36:20|2336.7|2332.7|2336.8|2332.8|2336.8|2332.8|2336.7|2332.7|0
1768566990000|2026-01-16 12:36:30|2336.9|2332.9|2336.8|2332.8|2336.9|2332.9|2336.8|2332.8|0
1768567000000|2026-01-16 12:36:40|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|2336.8|2332.8|0
1768567010000|2026-01-16 12:36:50|2336.8|2332.8|2336.6|2332.6|2337.3|2334.2|2335.3|2332.5|1
1768567020000|2026-01-16 12:37:00|2336.5|2332.5|2336|2332|2336.5|2333.4|2334.9|2331.9|0
1768567030000|2026-01-16 12:37:10|2335.9|2331.9|2337.3|2333.3|2337.3|2334.6|2335.6|2331.9|2
1768567040000|2026-01-16 12:37:20|2336.1|2334.6|2338.4|2334.4|2339|2335|2336.1|2334.2|1
1768567050000|2026-01-16 12:37:30|2338.3|2334.3|2337.8|2333.8|2338.3|2334.3|2337.8|2333.8|0
1768567060000|2026-01-16 12:37:40|2337.5|2333.5|2337.4|2333.4|2337.5|2333.5|2337.4|2333.4|0
1768567070000|2026-01-16 12:37:50|2337.3|2333.3|2337.5|2333.5|2337.5|2333.5|2337.2|2333.2|0
1768567080000|2026-01-16 12:38:00|2337.4|2333.4|2337.1|2333.1|2337.4|2333.4|2337.1|2333.1|0
1768567090000|2026-01-16 12:38:10|2337|2333|2337|2333|2337|2333|2337|2333|0
1768567100000|2026-01-16 12:38:20|2337.1|2333.1|2336.3|2332.3|2337.1|2334.4|2335.9|2332.3|1
1768567110000|2026-01-16 12:38:30|2335.4|2333.9|2336.5|2332.5|2336.5|2333.9|2335.4|2332.5|0
1768567120000|2026-01-16 12:38:40|2335.4|2333.9|2336.5|2332.5|2336.5|2333.9|2335.4|2332.5|0
1768567130000|2026-01-16 12:38:50|2336.4|2332.4|2335.8|2331.8|2336.4|2332.4|2335.8|2331.8|0
1768567140000|2026-01-16 12:39:00|2335.7|2331.7|2336.4|2332.4|2336.4|2332.6|2334.1|2331.2|1
1768567150000|2026-01-16 12:39:10|2336.1|2332.1|2336.6|2332.6|2336.6|2332.6|2336.1|2332.1|0
1768567160000|2026-01-16 12:39:20|2336.5|2332.5|2336|2332|2336.5|2332.5|2335.7|2331.7|0
1768567190000|2026-01-16 12:39:50|2334.9|2333.4|2336.8|2332.8|2336.8|2333.6|2334.8|2331.9|1
1768567200000|2026-01-16 12:40:00|2336.7|2332.7|2336.5|2332.5|2336.9|2334.2|2335.7|2332.5|1
1768567210000|2026-01-16 12:40:10|2336.4|2332.4|2337.4|2333.4|2337.4|2333.4|2336.3|2332.3|0
1768567220000|2026-01-16 12:40:20|2337.5|2333.5|2336.6|2332.6|2337.6|2333.6|2336.6|2332.6|4
1768567230000|2026-01-16 12:40:30|2336.9|2332.9|2336.4|2332.4|2336.9|2332.9|2336.3|2332.3|0
1768567240000|2026-01-16 12:40:40|2336.3|2332.3|2336.4|2332.4|2336.5|2332.5|2336.3|2332.3|0
1768567270000|2026-01-16 12:41:10|2335.4|2333.9|2335.5|2334|2336.5|2334|2335.4|2332.4|0
1768567280000|2026-01-16 12:41:20|2335.6|2334.1|2336.2|2334.7|2336.4|2334.9|2335.6|2334.1|2
1768567290000|2026-01-16 12:41:30|2336.3|2334.8|2336.3|2334.8|2336.4|2334.9|2336.2|2334.7|0
1768567300000|2026-01-16 12:41:40|2336.2|2334.7|2336.3|2334.8|2336.3|2334.8|2336.2|2334.7|0
1768567310000|2026-01-16 12:41:50|2336.2|2334.7|2334.4|2332.9|2336.2|2334.7|2334.4|2332.9|1
1768567320000|2026-01-16 12:42:00|2334.3|2332.8|2336.4|2332.4|2336.9|2332.9|2334.3|2332.4|4
1768567330000|2026-01-16 12:42:10|2336|2332|2335.6|2331.6|2336|2332|2335.6|2331.6|0
1768567340000|2026-01-16 12:42:20|2336|2332|2336|2332|2336.1|2332.1|2335.9|2331.9|3
1768567350000|2026-01-16 12:42:30|2334.3|2332.8|2334.4|2332.9|2335.6|2332.9|2334.3|2331.6|0
1768567360000|2026-01-16 12:42:40|2335.6|2331.6|2335.6|2331.6|2335.6|2332.8|2334.3|2331.6|0
1768567370000|2026-01-16 12:42:50|2334.4|2332.9|2335.7|2331.7|2335.8|2332.9|2334.3|2331.7|0
1768567380000|2026-01-16 12:43:00|2334.5|2333|2334.3|2332.8|2335.7|2333|2334.2|2331.6|0
1768567390000|2026-01-16 12:43:10|2335.6|2331.6|2337|2333|2337|2333|2334.3|2331.6|3
1768567400000|2026-01-16 12:43:20|2336.8|2332.8|2337|2333|2337.4|2333.4|2336.8|2332.8|0
1768567410000|2026-01-16 12:43:30|2337.1|2333.1|2333.9|2332.4|2337.3|2334.6|2333.9|2332.4|4
1768567420000|2026-01-16 12:43:40|2333.8|2332.3|2333|2331.5|2334.7|2332.3|2333|2330.3|0
1768567430000|2026-01-16 12:43:50|2332.8|2331.3|2332.6|2331.1|2332.8|2331.3|2332.6|2331.1|0
1768567450000|2026-01-16 12:44:10|2332.7|2331.2|2335.4|2331.4|2335.4|2331.4|2332.6|2331.1|2
1768567460000|2026-01-16 12:44:20|2333.9|2332.4|2334.1|2332.6|2335.5|2332.6|2333.9|2331.4|0
1768567470000|2026-01-16 12:44:30|2334|2332.5|2334|2332.5|2334|2332.5|2334|2332.5|0
1768567480000|2026-01-16 12:44:40|2334.1|2332.6|2334.4|2332.9|2334.4|2332.9|2334.1|2332.6|0
1768567490000|2026-01-16 12:44:50|2334.5|2333|2335.1|2331.1|2335.1|2333|2333.5|2330.5|1
1768567500000|2026-01-16 12:45:00|2335|2331|2334.9|2330.9|2335.3|2331.7|2332.7|2330.5|2
1768567510000|2026-01-16 12:45:10|2335|2331|2334.1|2332.6|2335|2332.6|2334|2331|0
1768567520000|2026-01-16 12:45:20|2334|2332.5|2334.1|2332.6|2334.1|2332.6|2334|2332.5|0
1768567530000|2026-01-16 12:45:30|2334.2|2332.7|2334.7|2333.2|2334.7|2333.2|2334.2|2332.7|1
1768567540000|2026-01-16 12:45:40|2334.9|2333.4|2336.4|2332.4|2336.4|2333.4|2334.9|2331.9|1
1768567550000|2026-01-16 12:45:50|2335.4|2331.4|2335.4|2331.4|2335.5|2331.5|2335.4|2331.4|3
1768567560000|2026-01-16 12:46:00|2335.2|2331.2|2332.6|2331.1|2335.2|2332.1|2332.5|2330.5|0
1768567570000|2026-01-16 12:46:10|2332.7|2331.2|2332.6|2331.1|2332.7|2331.2|2332.6|2331.1|2
1768567580000|2026-01-16 12:46:20|2334|2332.5|2335.4|2331.4|2335.4|2332.6|2334|2331.4|1
1768567590000|2026-01-16 12:46:30|2334|2332.5|2333.9|2332.4|2335.4|2332.5|2333.9|2331.4|0
1768567600000|2026-01-16 12:46:40|2334.2|2332.7|2336.2|2332.2|2336.2|2332.7|2334.2|2331.4|1
1768567610000|2026-01-16 12:46:50|2336.1|2332.1|2333.8|2332.3|2336.1|2332.3|2333.8|2331.3|0
1768567620000|2026-01-16 12:47:00|2334.9|2330.9|2335.3|2331.3|2335.4|2331.4|2334.8|2330.8|0
1768567630000|2026-01-16 12:47:10|2335.4|2331.4|2336.2|2332.2|2336.5|2332.5|2335.4|2331.4|0
1768567640000|2026-01-16 12:47:20|2336.1|2332.1|2336|2332|2336.1|2332.1|2336|2332|0
1768567650000|2026-01-16 12:47:30|2336.1|2332.1|2336.2|2332.2|2336.6|2332.6|2336.1|2332.1|0
1768567660000|2026-01-16 12:47:40|2336.1|2332.1|2336.3|2332.3|2336.3|2332.3|2335.6|2331.6|7
1768567670000|2026-01-16 12:47:50|2336.4|2332.4|2337|2333|2337.3|2333.3|2336.4|2332.4|0
1768567680000|2026-01-16 12:48:00|2336.8|2332.8|2335.9|2331.9|2336.8|2333|2334.5|2331.8|0
1768567690000|2026-01-16 12:48:10|2336|2332|2335.9|2331.9|2336|2333|2334.5|2331.8|0
1768567700000|2026-01-16 12:48:20|2336|2332|2335.8|2331.8|2336|2332|2335.8|2331.8|0
1768567710000|2026-01-16 12:48:30|2335.9|2331.9|2336.1|2332.1|2336.1|2332.1|2335.8|2331.8|0
1768567720000|2026-01-16 12:48:40|2336.2|2332.2|2336.4|2332.4|2337|2333|2336.2|2332.2|0
1768567730000|2026-01-16 12:48:50|2336.3|2332.3|2336|2332|2336.3|2332.3|2336|2332|0
1768567740000|2026-01-16 12:49:00|2335.9|2331.9|2334.3|2330.3|2335.9|2333|2333|2330.3|2
1768567750000|2026-01-16 12:49:10|2334.4|2330.4|2333.1|2331.6|2334.4|2331.7|2333.1|2330.4|0
1768567760000|2026-01-16 12:49:20|2333.2|2331.7|2334.5|2330.5|2334.6|2331.7|2333.2|2330.5|0
1768567770000|2026-01-16 12:49:30|2334.6|2330.6|2334.7|2330.7|2334.7|2330.7|2334.6|2330.6|0
1768567780000|2026-01-16 12:49:40|2334.8|2330.8|2334.3|2330.3|2334.8|2330.8|2334.2|2330.2|0
1768567790000|2026-01-16 12:49:50|2334.4|2330.4|2335.4|2331.4|2335.4|2331.4|2334.4|2330.4|0
1768567800000|2026-01-16 12:50:00|2335.3|2331.3|2335.5|2331.5|2335.5|2331.5|2335.3|2331.3|0
1768567810000|2026-01-16 12:50:10|2335.6|2331.6|2334.1|2332.6|2335.6|2332.6|2334.1|2331.5|0
1768567820000|2026-01-16 12:50:20|2334|2332.5|2332.3|2330.8|2334|2332.5|2332.3|2329.6|2
1768567850000|2026-01-16 12:50:50|2332.2|2330.7|2332.1|2330.6|2332.2|2330.7|2332.1|2330.6|3
1768567860000|2026-01-16 12:51:00|2332.3|2330.8|2329.9|2328.4|2332.3|2330.8|2329.9|2328.4|3
1768567870000|2026-01-16 12:51:10|2331.3|2327.3|2329.9|2328.4|2331.3|2328.5|2329.9|2327.3|0
1768567880000|2026-01-16 12:51:20|2329.8|2328.3|2329.7|2328.2|2330|2328.5|2329.7|2328.2|3
1768567890000|2026-01-16 12:51:30|2329.9|2328.4|2330.7|2326.7|2331.7|2328.9|2329.9|2326.7|4
1768567900000|2026-01-16 12:51:40|2330.6|2326.6|2328.3|2326.8|2330.6|2327.2|2328.3|2325.1|3
1768567910000|2026-01-16 12:51:50|2328.5|2327|2330.7|2326.7|2330.7|2327.8|2328.4|2325.6|6
1768567920000|2026-01-16 12:52:00|2330.2|2326.2|2330|2326|2330.2|2326.2|2330|2326|1
1768567930000|2026-01-16 12:52:10|2328.9|2327.4|2328.9|2327.4|2328.9|2327.4|2328.9|2327.4|0
1768567940000|2026-01-16 12:52:20|2329|2327.5|2329|2327.5|2330.4|2327.5|2328.9|2326.4|0
1768567950000|2026-01-16 12:52:30|2328.8|2327.3|2327.6|2326.1|2329|2327.3|2327.4|2324.9|2
1768567960000|2026-01-16 12:52:40|2328.9|2324.9|2327.6|2326.1|2329|2326.1|2327.6|2324.7|0
1768567970000|2026-01-16 12:52:50|2328.9|2324.9|2325.1|2323.6|2328.9|2326.1|2325|2323.5|1
1768567980000|2026-01-16 12:53:00|2325|2323.5|2323.7|2319.7|2325.1|2323.6|2321.7|2319.6|10
1768567990000|2026-01-16 12:53:10|2323.4|2319.4|2323.1|2321.6|2323.8|2321.7|2320.9|2317.9|6
1768568000000|2026-01-16 12:53:20|2323.2|2321.7|2325.1|2321.1|2325.1|2322|2323.2|2320.9|3
1768568010000|2026-01-16 12:53:30|2324.3|2322.8|2325.6|2321.6|2325.6|2322.8|2323.9|2321|4
1768568020000|2026-01-16 12:53:40|2325.7|2321.7|2326.2|2322.2|2326.2|2324|2325.5|2321.7|1
1768568030000|2026-01-16 12:53:50|2325.1|2323.6|2328.3|2324.3|2328.4|2325|2325|2322.8|3
1768568040000|2026-01-16 12:54:00|2328.2|2324.2|2327.7|2326.2|2328.5|2326.2|2327.7|2323.9|6
1768568050000|2026-01-16 12:54:10|2327.9|2323.9|2327.8|2323.8|2327.9|2323.9|2327.8|2323.8|3
1768568060000|2026-01-16 12:54:20|2327.7|2323.7|2327.8|2323.8|2327.8|2325.5|2327|2323.7|1
1768568070000|2026-01-16 12:54:30|2327.7|2323.7|2327.2|2323.2|2327.9|2323.9|2327.1|2323.1|2
1768568080000|2026-01-16 12:54:40|2327.7|2323.7|2327.7|2323.7|2328.3|2324.3|2327.6|2323.6|1
1768568090000|2026-01-16 12:54:50|2325.8|2324.3|2326.4|2322.4|2327.2|2324.3|2325.8|2322.4|2
1768568100000|2026-01-16 12:55:00|2325.9|2321.9|2321.5|2320|2325.9|2323|2321.4|2319.5|5
1768568110000|2026-01-16 12:55:10|2321.6|2320.1|2321.4|2319.9|2321.6|2320.1|2321.3|2319.8|3
1768568120000|2026-01-16 12:55:20|2321.5|2320|2324.6|2320.6|2325.1|2321.1|2321.5|2320|7
1768568130000|2026-01-16 12:55:30|2324.7|2320.7|2325.2|2323.7|2325.2|2323.7|2324.6|2320.6|1
1768568140000|2026-01-16 12:55:40|2325.9|2321.9|2324.2|2322.7|2325.9|2323.5|2324|2321.7|5
1768568150000|2026-01-16 12:55:50|2324.1|2322.6|2324.2|2322.7|2324.2|2322.7|2324|2322.5|1
1768568160000|2026-01-16 12:56:00|2324.1|2322.6|2325.6|2321.6|2326.1|2322.7|2324.1|2321.5|5
1768568170000|2026-01-16 12:56:10|2324.4|2322.9|2324.7|2323.2|2325.9|2323.4|2324.4|2321.8|1
1768568180000|2026-01-16 12:56:20|2324.8|2323.3|2326.7|2325.2|2328|2325.5|2324.8|2323.3|2
1768568190000|2026-01-16 12:56:30|2327|2325.5|2327|2325.5|2327|2325.5|2327|2325.5|0
1768568200000|2026-01-16 12:56:40|2327.1|2325.6|2329.4|2325.4|2329.5|2325.6|2327.1|2325.3|4
1768568210000|2026-01-16 12:56:50|2329.5|2325.5|2328.8|2324.8|2329.5|2326.6|2327.9|2323.9|1
1768568220000|2026-01-16 12:57:00|2329|2325|2328.9|2324.9|2329|2325|2328.9|2324.9|0
1768568230000|2026-01-16 12:57:10|2328.8|2324.8|2329|2325|2329.1|2326.1|2327.6|2324.6|0
1768568240000|2026-01-16 12:57:20|2328|2326.5|2327.9|2326.4|2329.6|2326.8|2327.9|2325.5|1
1768568250000|2026-01-16 12:57:30|2328|2326.5|2327.6|2326.1|2329.7|2326.7|2327.6|2325.4|5
1768568260000|2026-01-16 12:57:40|2327.5|2326|2329|2325|2329|2326|2327.5|2324.6|0
1768568270000|2026-01-16 12:57:50|2328.9|2324.9|2328.6|2324.6|2328.9|2324.9|2328.6|2324.6|0
1768568280000|2026-01-16 12:58:00|2328.4|2324.4|2327.9|2323.9|2328.7|2324.7|2327.9|2323.9|0
1768568290000|2026-01-16 12:58:10|2327.8|2323.8|2327.8|2323.8|2327.8|2325.1|2326.5|2323.6|1
1768568300000|2026-01-16 12:58:20|2327.9|2323.9|2326.7|2325.2|2327.9|2325.3|2326.7|2323.7|0
1768568310000|2026-01-16 12:58:30|2327.9|2323.9|2326.3|2324.8|2327.9|2325.2|2326.2|2323.9|0
1768568320000|2026-01-16 12:58:40|2329|2325|2329.1|2325.1|2329.2|2325.2|2329|2325|2
1768568330000|2026-01-16 12:58:50|2329.2|2325.2|2328.9|2324.9|2329.2|2325.2|2328.8|2324.8|0
1768568340000|2026-01-16 12:59:00|2328.8|2324.8|2320.1|2316.1|2328.8|2324.8|2316.5|2314.4|14
1768568350000|2026-01-16 12:59:10|2320|2316|2321.6|2317.6|2322|2318|2319.2|2315.6|2
1768568360000|2026-01-16 12:59:20|2321.5|2317.5|2323|2319|2323.1|2319.1|2321.5|2317.5|3
1768568370000|2026-01-16 12:59:30|2322.6|2318.6|2322.4|2318.4|2322.6|2318.6|2321.6|2317.6|0
1768568380000|2026-01-16 12:59:40|2324.2|2320.2|2323.9|2319.9|2324.2|2320.2|2323.2|2319.2|1
1768568390000|2026-01-16 12:59:50|2323.6|2319.6|2321.3|2319.8|2323.6|2320.1|2321.3|2319.2|1
1768568400000|2026-01-16 13:00:00|2322.2|2318.2|2324|2320|2324.9|2322.4|2319.3|2317|7
1768568410000|2026-01-16 13:00:10|2324.1|2320.1|2318.4|2314.4|2324.1|2320.1|2317.4|2314.4|4
1768568420000|2026-01-16 13:00:20|2318.7|2314.7|2318|2314|2318.7|2314.7|2316.3|2312.3|16
1768568430000|2026-01-16 13:00:30|2317.5|2316|2319.8|2315.8|2320.3|2316.5|2317.5|2315|2
1768568440000|2026-01-16 13:00:40|2318.9|2317.4|2320.5|2316.5|2320.9|2317.5|2318.9|2316|2
1768568450000|2026-01-16 13:00:50|2320.4|2316.4|2318.6|2314.6|2320.7|2318.6|2318.6|2314.6|39
1768568460000|2026-01-16 13:01:00|2318.8|2314.8|2316.4|2312.4|2318.8|2315|2315.7|2312.4|11
1768568470000|2026-01-16 13:01:10|2317.9|2313.9|2318|2314|2318.8|2315.5|2316.8|2313.5|10
1768568480000|2026-01-16 13:01:20|2318.7|2314.7|2319.4|2315.4|2319.5|2315.5|2316.4|2313.1|3
1768568490000|2026-01-16 13:01:30|2320.9|2316.9|2321|2317|2321|2318.4|2318.4|2316.9|6
1768568500000|2026-01-16 13:01:40|2320|2318.5|2319.8|2315.8|2322.3|2318.6|2319.8|2315.8|3
1768568510000|2026-01-16 13:01:50|2319.9|2315.9|2321.5|2317.5|2321.5|2317.5|2319.9|2315.9|1
1768568520000|2026-01-16 13:02:00|2321.3|2317.3|2318.2|2314.2|2321.4|2317.7|2318|2314|2
1768568530000|2026-01-16 13:02:10|2318.3|2314.3|2317.1|2313.1|2318.3|2315.2|2316|2312.5|1
1768568540000|2026-01-16 13:02:20|2315.5|2314|2315.2|2311.2|2317.3|2314.4|2315.2|2311.2|7
1768568550000|2026-01-16 13:02:30|2315.3|2311.3|2313.1|2309.1|2315.4|2312.4|2312.6|2309|7
1768568560000|2026-01-16 13:02:40|2313.2|2309.2|2310.4|2306.4|2313.3|2310|2310.1|2306.1|13
1768568570000|2026-01-16 13:02:50|2311|2307|2311|2307|2311.2|2307.2|2310.5|2306.5|2
1768568580000|2026-01-16 13:03:00|2310.9|2306.9|2311.3|2307.3|2311.3|2307.8|2309.2|2305.9|11
1768568590000|2026-01-16 13:03:10|2311.5|2307.5|2312.1|2308.1|2312.1|2308.1|2311.5|2307.5|1
1768568600000|2026-01-16 13:03:20|2313|2309|2315.1|2311.1|2315.1|2312.4|2312.9|2308.9|14
1768568610000|2026-01-16 13:03:30|2315.2|2311.2|2316.7|2315.2|2317.9|2315.2|2315.1|2311.1|4
1768568620000|2026-01-16 13:03:40|2316.8|2315.3|2315.6|2311.6|2317|2315.3|2314.6|2311.6|2
1768568630000|2026-01-16 13:03:50|2314.3|2312.8|2313.5|2309.5|2315.5|2313.4|2312.2|2309.4|9
1768568640000|2026-01-16 13:04:00|2312.1|2310.6|2312.1|2308.1|2312.7|2310.6|2309.6|2306.6|11
1768568650000|2026-01-16 13:04:10|2311.9|2307.9|2312.2|2308.2|2312.7|2309.2|2310.7|2307.5|8
1768568660000|2026-01-16 13:04:20|2312.4|2308.4|2312.9|2308.9|2312.9|2310.5|2311.4|2308.4|2
1768568670000|2026-01-16 13:04:30|2313.1|2309.1|2311.6|2307.6|2313.1|2309.9|2311.2|2307.5|1
1768568680000|2026-01-16 13:04:40|2311.7|2307.7|2310.7|2306.7|2311.7|2308.4|2309.7|2306.7|2
1768568690000|2026-01-16 13:04:50|2309.3|2307.8|2309.4|2305.4|2311|2308.4|2309.2|2305.2|7
1768568700000|2026-01-16 13:05:00|2309.6|2305.6|2310|2306|2310.3|2306.5|2308|2304.4|8
1768568710000|2026-01-16 13:05:10|2310.4|2306.4|2308.5|2304.5|2310.5|2307.4|2308.5|2304.5|4
1768568720000|2026-01-16 13:05:20|2308.4|2304.4|2308.6|2304.6|2309.3|2305.6|2306.8|2304.4|5
1768568730000|2026-01-16 13:05:30|2308.7|2304.7|2310.1|2306.1|2310.2|2307|2308.4|2304.7|5
1768568740000|2026-01-16 13:05:40|2309|2307.5|2310.5|2306.5|2311|2307.5|2308.2|2305.7|5
1768568750000|2026-01-16 13:05:50|2310.6|2306.6|2309.7|2305.7|2310.6|2308.3|2307.5|2304.6|9
1768568760000|2026-01-16 13:06:00|2309.3|2305.3|2308.2|2304.2|2309.3|2306.4|2307|2304.1|9
1768568770000|2026-01-16 13:06:10|2308.3|2304.3|2310.7|2306.7|2310.7|2306.7|2306.6|2304.2|10
1768568780000|2026-01-16 13:06:20|2310.9|2306.9|2312.6|2308.6|2312.6|2309.9|2309.8|2306.7|5
1768568790000|2026-01-16 13:06:30|2311.4|2309.9|2311.9|2307.9|2313.1|2310.4|2310.8|2306.8|2
1768568800000|2026-01-16 13:06:40|2310.9|2309.4|2314.5|2310.5|2314.5|2310.7|2310.8|2307.9|6
1768568810000|2026-01-16 13:06:50|2314.4|2310.4|2312.4|2310.9|2314.4|2310.9|2311.4|2308.4|3
1768568820000|2026-01-16 13:07:00|2313.4|2309.4|2310.6|2309.1|2313.5|2310.9|2310.6|2307.2|3
1768568830000|2026-01-16 13:07:10|2310.7|2309.2|2310.9|2309.4|2313.4|2310|2310.6|2308.1|23
1768568840000|2026-01-16 13:07:20|2312.1|2308.1|2312.4|2308.4|2312.5|2309.5|2309.1|2305.8|22
1768568850000|2026-01-16 13:07:30|2312.3|2308.3|2310.3|2308.8|2312.8|2308.9|2310.3|2307.5|6
1768568860000|2026-01-16 13:07:40|2312|2308|2310.3|2308.8|2312.1|2309|2310.3|2307.8|2
1768568870000|2026-01-16 13:07:50|2310.5|2309|2312.5|2308.5|2312.5|2309.4|2310.4|2308|0
1768568880000|2026-01-16 13:08:00|2311.2|2309.7|2312.5|2308.5|2312.5|2309.7|2310.2|2308|4
1768568890000|2026-01-16 13:08:10|2312.6|2308.6|2312.1|2308.1|2312.6|2308.8|2310|2306.6|7
1768568900000|2026-01-16 13:08:20|2311.9|2307.9|2309.5|2308|2313.1|2310.6|2309.5|2307.4|6
1768568910000|2026-01-16 13:08:30|2310.8|2306.8|2310.4|2308.9|2311.4|2308.9|2309.6|2306.8|4
1768568920000|2026-01-16 13:08:40|2310.5|2309|2307.5|2306|2310.8|2309.3|2307.5|2306|6
1768568930000|2026-01-16 13:08:50|2307.4|2305.9|2311.4|2307.4|2311.7|2308.6|2307.3|2305|5
1768568940000|2026-01-16 13:09:00|2311.2|2307.2|2308.4|2306.9|2311.2|2308.3|2308.4|2305.6|2
1768568950000|2026-01-16 13:09:10|2309.5|2305.5|2306.9|2305.4|2309.5|2306.3|2306.9|2304.8|12
1768568960000|2026-01-16 13:09:20|2306.8|2305.3|2308.5|2304.5|2308.6|2305.6|2306.8|2304.5|2
1768568970000|2026-01-16 13:09:30|2308.6|2304.6|2308.8|2304.8|2310.1|2307.5|2307.5|2304.6|0
1768568980000|2026-01-16 13:09:40|2308.7|2304.7|2308.3|2304.3|2308.8|2306.1|2306.6|2304.3|5
1768568990000|2026-01-16 13:09:50|2308.7|2304.7|2305.2|2301.2|2308.7|2305.2|2303.6|2301.2|28
1768569000000|2026-01-16 13:10:00|2303.9|2302.4|2303.4|2301.9|2305.5|2302.6|2301.9|2300.4|15
1768569010000|2026-01-16 13:10:10|2303.5|2302|2308.7|2304.7|2308.7|2304.7|2303.2|2300.8|7
1768569020000|2026-01-16 13:10:20|2308.4|2304.4|2309|2307.5|2310.1|2307.5|2308.4|2304.4|0
1768569030000|2026-01-16 13:10:30|2309.1|2307.6|2310.3|2306.3|2311.5|2308.8|2308.9|2306.2|7
1768569040000|2026-01-16 13:10:40|2309.3|2307.8|2310.8|2309.3|2311.5|2309.3|2309.3|2307.3|6
1768569050000|2026-01-16 13:10:50|2312.9|2308.9|2311.5|2310|2313.1|2310|2311.5|2308.2|3
1768569060000|2026-01-16 13:11:00|2312.9|2308.9|2313.1|2311.6|2314.2|2311.7|2311.7|2308.9|6
1768569070000|2026-01-16 13:11:10|2313|2311.5|2311.3|2309.8|2314.1|2311.5|2311.3|2308.3|5
1768569080000|2026-01-16 13:11:20|2312.8|2308.8|2310|2308.5|2312.8|2308.8|2310|2307.5|1
1768569090000|2026-01-16 13:11:30|2310.1|2308.6|2311|2307|2311.2|2308.9|2309.2|2306.1|6
1768569100000|2026-01-16 13:11:40|2309.7|2308.2|2309.9|2305.9|2310.7|2308.2|2308.4|2305.6|0
1768569110000|2026-01-16 13:11:50|2309.8|2305.8|2311.1|2307.1|2311.1|2307.9|2308.7|2305.6|0
1768569120000|2026-01-16 13:12:00|2311|2307|2311|2307|2311.1|2307.1|2310.5|2306.5|0
1768569130000|2026-01-16 13:12:10|2310.1|2308.6|2311.4|2309.9|2311.9|2309.9|2310.1|2307|3
1768569140000|2026-01-16 13:12:20|2311.5|2310|2313.2|2309.2|2313.3|2311.7|2311.5|2308.9|4
1768569150000|2026-01-16 13:12:30|2313.3|2309.3|2313.5|2309.5|2314.4|2310.4|2313.3|2309.3|4
1768569160000|2026-01-16 13:12:40|2313.6|2309.6|2313.2|2311.7|2313.8|2311.7|2312.6|2309.5|1
1768569170000|2026-01-16 13:12:50|2313.1|2311.6|2314.2|2310.2|2314.3|2311.6|2313.1|2310|1
1768569180000|2026-01-16 13:13:00|2312.8|2308.8|2313.8|2309.8|2314.5|2310.5|2311.5|2308.3|3
1768569190000|2026-01-16 13:13:10|2314.3|2310.3|2313.9|2309.9|2315.1|2312.1|2313.2|2309.9|2
1768569200000|2026-01-16 13:13:20|2313.5|2309.5|2311.6|2310.1|2313.5|2310.3|2311.2|2308.7|2
1768569210000|2026-01-16 13:13:30|2312.8|2308.8|2312.6|2308.6|2312.8|2310.1|2311.4|2308.6|4
1768569220000|2026-01-16 13:13:40|2312.5|2308.5|2313|2309|2313.2|2309.8|2311.3|2308.5|5
1768569230000|2026-01-16 13:13:50|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|2313|2309|0
1768569240000|2026-01-16 13:14:00|2311.9|2310.4|2314|2310|2314.2|2311.5|2311.9|2310|3
1768569250000|2026-01-16 13:14:10|2312.8|2311.3|2312.9|2311.4|2314.7|2311.5|2312.8|2310.4|2
1768569260000|2026-01-16 13:14:20|2312.8|2311.3|2313.8|2312.3|2315.3|2312.3|2312.8|2310.9|9
1768569270000|2026-01-16 13:14:30|2313.7|2312.2|2313.8|2312.3|2314.8|2312.3|2313.6|2310.8|0
1768569280000|2026-01-16 13:14:40|2315.1|2311.1|2314.1|2310.1|2315.8|2312.4|2313.8|2310.1|6
1768569290000|2026-01-16 13:14:50|2314.4|2310.4|2314.3|2310.3|2314.6|2312.1|2313|2310.3|3
1768569300000|2026-01-16 13:15:00|2313.2|2311.7|2315.1|2313.6|2316.6|2313.8|2313.2|2311.1|10
1768569310000|2026-01-16 13:15:10|2316.8|2312.8|2315.6|2311.6|2316.8|2313.2|2314.2|2311.3|4
1768569320000|2026-01-16 13:15:20|2315.8|2311.8|2316.2|2312.2|2316.4|2313.8|2315.2|2311.4|1
1768569330000|2026-01-16 13:15:30|2314.7|2313.2|2315.6|2311.6|2315.9|2313.2|2313.5|2311.1|2
1768569340000|2026-01-16 13:15:40|2314.1|2312.6|2315.5|2311.5|2315.5|2312.6|2314.1|2310.8|2
1768569350000|2026-01-16 13:15:50|2315.3|2311.3|2313.9|2309.9|2315.5|2311.9|2313.4|2309.6|3
1768569360000|2026-01-16 13:16:00|2314.2|2310.2|2314.7|2310.7|2314.8|2311.5|2311.9|2309.7|3
1768569370000|2026-01-16 13:16:10|2314.6|2310.6|2313.4|2309.4|2314.6|2311.1|2311.4|2309.2|2
1768569380000|2026-01-16 13:16:20|2313.3|2309.3|2311.4|2309.9|2313.4|2309.9|2311.2|2309.3|6
1768569390000|2026-01-16 13:16:30|2311.3|2309.8|2311.9|2307.9|2311.9|2309.9|2310.3|2307.2|12
1768569400000|2026-01-16 13:16:40|2311.8|2307.8|2308|2304|2312|2308.4|2307.7|2303.7|6
1768569410000|2026-01-16 13:16:50|2307.9|2303.9|2306.5|2302.5|2308|2304.3|2305.8|2301.8|10
1768569420000|2026-01-16 13:17:00|2306.6|2302.6|2306.6|2302.6|2307.7|2304.7|2306.2|2302.4|7
1768569430000|2026-01-16 13:17:10|2306.5|2302.5|2306.1|2302.1|2306.5|2302.5|2305.5|2301.5|1
1768569440000|2026-01-16 13:17:20|2306|2302|2305.6|2301.6|2306|2303|2303.2|2300.3|6
1768569450000|2026-01-16 13:17:30|2305.4|2301.4|2302.3|2300.8|2306.8|2303.7|2302.3|2300.8|13
1768569460000|2026-01-16 13:17:40|2302.1|2300.6|2303.3|2299.3|2303.3|2300.7|2301.8|2299.2|11
1768569470000|2026-01-16 13:17:50|2303.2|2299.2|2301.8|2297.8|2303.3|2300.9|2300.5|2297.8|37
1768569480000|2026-01-16 13:18:00|2300.6|2299.1|2302.3|2300.8|2303.1|2300.8|2299.6|2297|10
1768569490000|2026-01-16 13:18:10|2302.8|2301.3|2300.5|2296.5|2302.8|2301.3|2299|2296.5|13
1768569500000|2026-01-16 13:18:20|2300.4|2296.4|2301|2299.5|2302.3|2299.5|2298.9|2296.3|8
1768569510000|2026-01-16 13:18:30|2300.7|2299.2|2302.2|2300.7|2303.3|2300.9|2300.7|2299.1|5
1768569520000|2026-01-16 13:18:40|2303.3|2299.3|2304|2302.5|2305.2|2302.5|2301.4|2299.2|6
1768569530000|2026-01-16 13:18:50|2304.1|2302.6|2305.9|2304.4|2308.2|2305.1|2304.1|2302.6|8
1768569540000|2026-01-16 13:19:00|2307.4|2303.4|2305.6|2301.6|2308.1|2304.8|2305.4|2301.4|5
1768569550000|2026-01-16 13:19:10|2305.5|2301.5|2304.8|2300.8|2307|2304.1|2303.6|2300.8|4
1768569560000|2026-01-16 13:19:20|2304.9|2300.9|2303.6|2302.1|2305.9|2302.5|2303.6|2300.2|2
1768569570000|2026-01-16 13:19:30|2303.5|2302|2303.4|2301.9|2304.6|2302.2|2303.3|2300.6|7
1768569580000|2026-01-16 13:19:40|2304.6|2300.6|2303.3|2301.8|2304.6|2301.9|2303.2|2300.6|1
1768569590000|2026-01-16 13:19:50|2303.2|2301.7|2303.6|2302.1|2304.6|2302.5|2302|2299.2|7
1768569600000|2026-01-16 13:20:00|2303.5|2302|2299.6|2295.6|2303.5|2302|2298.2|2295.3|12
1768569610000|2026-01-16 13:20:10|2299.5|2295.5|2296.4|2294.9|2299.6|2296.6|2296.4|2293.9|28
1768569620000|2026-01-16 13:20:20|2296.5|2295|2298.5|2297|2299.1|2297|2295.5|2293.4|17
1768569630000|2026-01-16 13:20:30|2299.9|2295.9|2301.6|2300.1|2302.5|2300.1|2299|2295.9|6
1768569640000|2026-01-16 13:20:40|2302.1|2298.1|2301.9|2297.9|2303.8|2300.9|2301|2297.9|12
1768569650000|2026-01-16 13:20:50|2301.8|2297.8|2299.5|2298|2301.8|2299|2299.5|2296.7|6
1768569660000|2026-01-16 13:21:00|2299.6|2298.1|2299.4|2297.9|2301.1|2298.4|2299.4|2296.5|11
1768569670000|2026-01-16 13:21:10|2300|2296|2296.5|2295|2300|2296.7|2296.5|2294.4|15
1768569680000|2026-01-16 13:21:20|2296.6|2295.1|2297.7|2296.2|2299.3|2296.8|2296.4|2293.9|2
1768569690000|2026-01-16 13:21:30|2297.6|2296.1|2296.6|2295.1|2299.4|2296.1|2296.5|2294.9|11
1768569700000|2026-01-16 13:21:40|2296.7|2295.2|2297|2293|2298.8|2296.4|2295.8|2292.9|7
1768569710000|2026-01-16 13:21:50|2295.8|2294.3|2296.7|2295.2|2298|2295.4|2295.7|2292.9|3
1768569720000|2026-01-16 13:22:00|2296.9|2295.4|2298|2294|2299.1|2296.5|2296.5|2293.8|5
1768569730000|2026-01-16 13:22:10|2296.6|2295.1|2295.6|2291.6|2297.7|2295.1|2294.3|2291.5|7
1768569740000|2026-01-16 13:22:20|2296|2292|2292.7|2291.2|2296.2|2293.4|2291.7|2289.8|12
1768569750000|2026-01-16 13:22:30|2292.8|2288.8|2290.3|2288.8|2293.9|2291|2290.3|2288.8|8
1768569760000|2026-01-16 13:22:40|2290.4|2288.9|2295.6|2291.6|2295.8|2293.1|2290|2287|23
1768569770000|2026-01-16 13:22:50|2295.7|2291.7|2295.3|2293.8|2296.2|2294.3|2295.2|2291.7|10
1768569780000|2026-01-16 13:23:00|2295.2|2293.7|2293.9|2289.9|2295.2|2293.7|2293.7|2289.7|7
1768569790000|2026-01-16 13:23:10|2293.8|2289.8|2291.8|2290.3|2293.9|2291.1|2291.5|2289.1|6
1768569800000|2026-01-16 13:23:20|2293.3|2289.3|2293|2291.5|2294.5|2291.6|2292.1|2289.2|6
1768569810000|2026-01-16 13:23:30|2292.9|2291.4|2292.8|2291.3|2294.2|2291.4|2292|2289.2|8
1768569820000|2026-01-16 13:23:40|2292.9|2291.4|2293.1|2291.6|2293.1|2291.6|2292.7|2291.2|6
1768569830000|2026-01-16 13:23:50|2293.2|2291.7|2293|2291.5|2293.5|2292|2292.8|2291.3|2
1768569840000|2026-01-16 13:24:00|2292.9|2291.4|2295.3|2293.8|2297.1|2294.3|2292.9|2291.4|3
1768569850000|2026-01-16 13:24:10|2296|2292|2295.7|2291.7|2296.3|2293|2294.2|2291.6|7
1768569860000|2026-01-16 13:24:20|2295.5|2291.5|2294.4|2292.9|2295.8|2292.9|2294.1|2291.5|7
1768569870000|2026-01-16 13:24:30|2295.8|2291.8|2293|2291.5|2295.8|2292.8|2293|2290.6|5
1768569880000|2026-01-16 13:24:40|2292.8|2291.3|2292.8|2291.3|2293.2|2291.7|2292.7|2291.2|3
1768569890000|2026-01-16 13:24:50|2292.9|2291.4|2293.3|2291.8|2294.7|2291.9|2292.8|2290.7|5
1768569900000|2026-01-16 13:25:00|2292.2|2290.7|2292.7|2288.7|2293.9|2291|2289.1|2287.4|18
1768569910000|2026-01-16 13:25:10|2292.5|2288.5|2292.6|2288.6|2293.4|2290.9|2290.6|2287.7|5
1768569920000|2026-01-16 13:25:20|2292.8|2288.8|2294.5|2293|2295.8|2293|2292.1|2288.8|6
1768569930000|2026-01-16 13:25:30|2294.4|2292.9|2293.4|2291.9|2296.9|2294.1|2293.4|2290.4|7
1768569940000|2026-01-16 13:25:40|2294.5|2290.5|2294.4|2292.9|2296|2293.1|2293.4|2290.5|9
1768569950000|2026-01-16 13:25:50|2294.8|2293.3|2293.8|2289.8|2295.9|2293.4|2293|2289.8|4
1768569960000|2026-01-16 13:26:00|2292.4|2288.4|2294.5|2290.5|2294.5|2291.5|2291.3|2288.4|5
1768569970000|2026-01-16 13:26:10|2294.2|2290.2|2294.1|2290.1|2294.3|2291.6|2292|2289.3|5
1768569980000|2026-01-16 13:26:20|2294|2290|2295|2291|2295|2291.9|2292.5|2290|1
1768569990000|2026-01-16 13:26:30|2293.5|2292|2294.4|2290.4|2294.9|2292.6|2292|2290|9
1768570000000|2026-01-16 13:26:40|2294.5|2290.5|2291.9|2290.4|2295.3|2291.4|2291.7|2290.1|6
1768570010000|2026-01-16 13:26:50|2292|2290.5|2295.3|2291.3|2295.4|2291.6|2292|2289.4|7
1768570020000|2026-01-16 13:27:00|2294|2292.5|2294.7|2293.2|2295.8|2293.4|2293.9|2291.5|2
1768570030000|2026-01-16 13:27:10|2294.6|2293.1|2292.6|2291.1|2294.7|2293.2|2292.5|2291|6
1768570040000|2026-01-16 13:27:20|2294|2290|2292.3|2290.8|2294|2291.5|2292.2|2288.9|4
1768570050000|2026-01-16 13:27:30|2293.2|2289.2|2289.9|2288.4|2293.2|2290.1|2289.5|2286.7|3
1768570060000|2026-01-16 13:27:40|2290|2288.5|2291|2287|2291.2|2288.7|2289|2287|6
1768570070000|2026-01-16 13:27:50|2290.6|2286.6|2286.6|2285.1|2290.6|2287.8|2286.3|2284.8|11
1768570080000|2026-01-16 13:28:00|2286.4|2284.9|2285.1|2283.6|2286.4|2284.9|2285|2283.5|24
1768570090000|2026-01-16 13:28:10|2285.2|2283.7|2284.1|2282.6|2285.3|2283.8|2284|2282.5|11
1768570100000|2026-01-16 13:28:20|2284|2282.5|2283.7|2282.2|2284.8|2283.3|2283.4|2281.9|13
1768570110000|2026-01-16 13:28:30|2284.2|2282.7|2285.3|2283.8|2285.5|2284|2283.9|2282.4|17
1768570120000|2026-01-16 13:28:40|2285.2|2283.7|2284.7|2283.2|2285.5|2284|2283.8|2282.3|11
1768570130000|2026-01-16 13:28:50|2284.6|2283.1|2285.3|2283.8|2285.3|2283.8|2283.9|2282.4|16
1768570140000|2026-01-16 13:29:00|2285.7|2284.2|2283.9|2282.4|2286.1|2284.6|2283.3|2281.4|13
1768570150000|2026-01-16 13:29:10|2284|2282.5|2282.3|2280.8|2284|2282.5|2282.3|2280.8|9
1768570160000|2026-01-16 13:29:20|2281.9|2280.4|2286.1|2284.6|2286.1|2284.6|2281.6|2280.1|7
1768570170000|2026-01-16 13:29:30|2286|2284.5|2287.4|2285.9|2287.7|2286.2|2285.3|2282.8|6
1768570180000|2026-01-16 13:29:40|2287.6|2286.1|2287|2285.5|2288.7|2287.2|2287|2285.5|8
1768570190000|2026-01-16 13:29:50|2287.1|2285.6|2286.9|2285.4|2287.1|2285.6|2286.5|2285|5
1768570200000|2026-01-16 13:30:00|2287|2285.5|2288.2|2286.7|2288.6|2287.1|2286.4|2284.9|11
1768570210000|2026-01-16 13:30:10|2288.1|2286.6|2288.2|2286.7|2289.4|2287.9|2287.2|2285.7|11
1768570220000|2026-01-16 13:30:20|2287.7|2286.2|2286.9|2285.4|2288.9|2287.4|2286.7|2285.2|16
1768570230000|2026-01-16 13:30:30|2286.8|2285.3|2285.5|2284|2287.4|2285.9|2284.8|2283.3|14
1768570240000|2026-01-16 13:30:40|2285.3|2283.8|2285.7|2284.2|2285.7|2284.2|2284.3|2281.4|3
1768570250000|2026-01-16 13:30:50|2286|2284.5|2289.3|2287.8|2289.7|2288.2|2286|2284.5|6
1768570260000|2026-01-16 13:31:00|2288.7|2287.2|2285.7|2284.2|2288.7|2287.2|2285.7|2284.2|36
1768570270000|2026-01-16 13:31:10|2286.3|2284.8|2287.4|2285.9|2287.5|2286|2286|2284.5|17
1768570280000|2026-01-16 13:31:20|2287.3|2285.8|2286.2|2284.7|2288.5|2287|2286.2|2284.7|21
1768570290000|2026-01-16 13:31:30|2285.8|2284.3|2285.2|2283.7|2286.1|2284.6|2285|2283.5|14
1768570300000|2026-01-16 13:31:40|2284.7|2283.2|2286.6|2285.1|2288.2|2285.2|2284.7|2283|6
1768570310000|2026-01-16 13:31:50|2286.7|2285.2|2287.4|2285.9|2287.4|2285.9|2285.9|2284.4|6
1768570320000|2026-01-16 13:32:00|2286.9|2285.4|2285.2|2283.7|2286.9|2285.4|2284.8|2283.3|10
1768570330000|2026-01-16 13:32:10|2286.3|2282.3|2285.4|2283.9|2286.3|2284.6|2285|2282.3|6
1768570340000|2026-01-16 13:32:20|2286.3|2284.8|2286.1|2284.6|2287.2|2285|2285.9|2283.2|10
1768570350000|2026-01-16 13:32:30|2286.2|2284.7|2286.1|2284.6|2287.1|2285|2285.5|2283.1|3
1768570360000|2026-01-16 13:32:40|2285.6|2284.1|2286.2|2284.7|2286.2|2284.7|2285.2|2283.7|8
1768570370000|2026-01-16 13:32:50|2286.4|2284.9|2290.1|2288.6|2290.2|2288.7|2286.4|2284.9|8
1768570380000|2026-01-16 13:33:00|2290.3|2288.8|2291.1|2289.6|2291.6|2290.1|2290.3|2288.8|20
1768570390000|2026-01-16 13:33:10|2291|2289.5|2289.2|2287.7|2291|2289.5|2288.3|2286.8|5
1768570400000|2026-01-16 13:33:20|2289.3|2287.8|2289|2287.5|2289.3|2287.8|2288.5|2287|5
1768570410000|2026-01-16 13:33:30|2289.1|2287.6|2290.7|2289.2|2291.2|2289.7|2289.1|2286.2|15
1768570420000|2026-01-16 13:33:40|2290.5|2289|2291.1|2289.6|2291.3|2289.8|2290.3|2288.8|8
1768570430000|2026-01-16 13:33:50|2291.2|2289.7|2291.8|2290.3|2292|2290.5|2291.2|2289.7|5
1768570440000|2026-01-16 13:34:00|2291.7|2290.2|2290.8|2289.3|2291.7|2290.2|2289.9|2288.4|8
1768570450000|2026-01-16 13:34:10|2290.9|2289.4|2292.9|2288.9|2292.9|2291|2290.8|2288.9|9
1768570460000|2026-01-16 13:34:20|2291.5|2290|2292|2290.5|2292.4|2290.9|2291|2288.2|19
1768570470000|2026-01-16 13:34:30|2291.9|2290.4|2293.9|2292.4|2294.3|2292.8|2291.7|2290.2|11
1768570480000|2026-01-16 13:34:40|2294|2292.5|2292.2|2290.7|2294.4|2292.7|2292.2|2290.3|17
1768570490000|2026-01-16 13:34:50|2292.3|2290.8|2291.9|2290.4|2293|2291.5|2291.9|2290.4|4
1768570500000|2026-01-16 13:35:00|2292.1|2290.6|2291.8|2290.3|2292.4|2290.9|2290.9|2289.4|15
1768570510000|2026-01-16 13:35:10|2291.7|2290.2|2288.6|2287.1|2292|2290.5|2287.1|2285.6|14
1768570520000|2026-01-16 13:35:20|2288.7|2287.2|2290.5|2289|2290.5|2289|2288.1|2286.6|6
1768570530000|2026-01-16 13:35:30|2290.4|2288.9|2295|2293.5|2295.9|2293.5|2290.4|2288.9|8
1768570540000|2026-01-16 13:35:40|2295.8|2294.3|2295.2|2293.7|2296.7|2294.4|2295.2|2292.7|5
1768570550000|2026-01-16 13:35:50|2295.3|2293.8|2295.1|2293.6|2296.5|2293.9|2294.9|2292|6
1768570560000|2026-01-16 13:36:00|2295.2|2293.7|2293.9|2292.4|2296|2294.5|2293|2291.5|12
1768570570000|2026-01-16 13:36:10|2294|2292.5|2292.1|2290.6|2294|2292.5|2292.1|2289.4|7
1768570580000|2026-01-16 13:36:20|2292.2|2290.7|2292.8|2288.8|2293.8|2292.1|2291.5|2288.8|47
1768570590000|2026-01-16 13:36:30|2291.6|2290.1|2291.9|2290.4|2293|2290.6|2291.3|2288.7|3
1768570600000|2026-01-16 13:36:40|2291.8|2290.3|2292.2|2288.2|2292.4|2290.3|2290.9|2288.1|2
1768570610000|2026-01-16 13:36:50|2290.9|2289.4|2290.3|2288.8|2292|2289.9|2289.5|2286.8|26
1768570620000|2026-01-16 13:37:00|2290.1|2286.1|2289.1|2287.6|2290.1|2287.8|2288.3|2285.8|7
1768570630000|2026-01-16 13:37:10|2289.2|2287.7|2291|2289.5|2292.1|2289.5|2289.1|2286.4|3
1768570640000|2026-01-16 13:37:20|2291.1|2289.6|2289.6|2288.1|2291.2|2289.7|2289.5|2286.7|3
1768570650000|2026-01-16 13:37:30|2290.2|2288.7|2290.2|2288.7|2291.3|2288.8|2290|2287.2|5
1768570660000|2026-01-16 13:37:40|2291.1|2287.1|2290.1|2288.6|2291.4|2288.7|2289.3|2286.5|4
1768570670000|2026-01-16 13:37:50|2291.4|2287.4|2290.5|2286.5|2291.9|2289.3|2289.8|2286.4|4
1768570680000|2026-01-16 13:38:00|2290.6|2286.6|2289.9|2288.4|2291|2288.5|2288.4|2285.8|5
1768570690000|2026-01-16 13:38:10|2290.6|2286.6|2291.9|2287.9|2292.1|2289.2|2289.5|2286.3|3
1768570700000|2026-01-16 13:38:20|2291.3|2287.3|2291.2|2287.2|2291.5|2287.5|2291.1|2287.1|1
1768570710000|2026-01-16 13:38:30|2290.9|2286.9|2288.1|2284.1|2290.9|2288.2|2288.1|2284.1|2
1768570720000|2026-01-16 13:38:40|2288.2|2284.2|2287.8|2283.8|2289|2285.9|2286.5|2283.8|4
1768570730000|2026-01-16 13:38:50|2287.9|2283.9|2286.8|2282.8|2288.3|2285.6|2286.4|2282.8|10
1768570740000|2026-01-16 13:39:00|2286.9|2282.9|2285.9|2281.9|2286.9|2283.6|2284.1|2281.1|7
1768570750000|2026-01-16 13:39:10|2285.8|2281.8|2286.9|2282.9|2288.3|2284.9|2285.8|2281.8|7
1768570760000|2026-01-16 13:39:20|2287.1|2283.1|2285.4|2283.9|2287.1|2283.9|2285.3|2282.7|1
1768570770000|2026-01-16 13:39:30|2286.8|2282.8|2286.8|2282.8|2287|2283.6|2285|2282.4|9
1768570780000|2026-01-16 13:39:40|2286.6|2282.6|2288.2|2284.2|2288.3|2284.8|2285.2|2282.6|7
1768570790000|2026-01-16 13:39:50|2288.1|2284.1|2287.2|2283.2|2288.1|2285|2285.9|2283.2|12
1768570800000|2026-01-16 13:40:00|2286.8|2282.8|2285.2|2283.7|2287.3|2284.8|2285.2|2282.4|6
1768570810000|2026-01-16 13:40:10|2285.3|2283.8|2285.4|2283.9|2286.4|2283.9|2284.9|2282.4|4
1768570820000|2026-01-16 13:40:20|2285.7|2284.2|2286.8|2285.3|2287.9|2285.7|2285.7|2283.9|12
1768570830000|2026-01-16 13:40:30|2286.6|2285.1|2285.4|2283.9|2286.9|2285.1|2285.4|2282.7|9
1768570840000|2026-01-16 13:40:40|2285.2|2283.7|2287.2|2285.7|2288.2|2285.8|2285.2|2282.8|5
1768570850000|2026-01-16 13:40:50|2289.4|2285.4|2290.2|2286.2|2290.4|2286.9|2287.7|2284.9|2
1768570860000|2026-01-16 13:41:00|2290.3|2286.3|2291.3|2287.3|2291.3|2288.3|2289.6|2286.1|5
1768570870000|2026-01-16 13:41:10|2289.9|2288.4|2292.3|2288.3|2292.4|2289.9|2289.9|2288.1|2
1768570880000|2026-01-16 13:41:20|2292.4|2288.4|2293.5|2289.5|2293.5|2290.4|2291.2|2288.4|7
1768570890000|2026-01-16 13:41:30|2293.4|2289.4|2292.9|2288.9|2293.4|2290.9|2291.9|2288.9|4
1768570900000|2026-01-16 13:41:40|2292.7|2288.7|2292.9|2288.9|2293|2290.1|2291.4|2288.5|2
1768570910000|2026-01-16 13:41:50|2291.7|2290.2|2290.2|2288.7|2292.8|2290.2|2290.2|2287.5|5
1768570920000|2026-01-16 13:42:00|2290.3|2288.8|2290.2|2286.2|2292.1|2289.3|2289|2286.2|6
1768570930000|2026-01-16 13:42:10|2289.8|2285.8|2288.6|2287.1|2290.4|2287.7|2288.5|2285.8|4
1768570940000|2026-01-16 13:42:20|2288.9|2287.4|2288.6|2287.1|2290|2287.5|2288.5|2285.9|1
1768570950000|2026-01-16 13:42:30|2288.7|2287.2|2291.3|2287.3|2291.5|2288.7|2288.6|2285.8|5
1768570960000|2026-01-16 13:42:40|2291.4|2287.4|2291.3|2287.3|2291.4|2288.7|2290.2|2287|4
1768570970000|2026-01-16 13:42:50|2291.1|2287.1|2290.9|2286.9|2291.3|2289|2290.5|2286.9|2
1768570980000|2026-01-16 13:43:00|2291|2287|2289.4|2287.9|2291|2288.3|2289.4|2286.9|2
1768570990000|2026-01-16 13:43:10|2289.6|2288.1|2290|2286|2290.5|2288.1|2288.4|2285.4|6
1768571000000|2026-01-16 13:43:20|2288.8|2287.3|2288.8|2287.3|2290|2287.3|2288.5|2285.9|3
1768571010000|2026-01-16 13:43:30|2288.9|2287.4|2291.2|2287.2|2291.2|2287.6|2288.9|2287.1|4
1768571020000|2026-01-16 13:43:40|2291.3|2287.3|2291.4|2287.4|2291.8|2287.8|2291.3|2287.3|3
1768571030000|2026-01-16 13:43:50|2291.5|2287.5|2290|2286|2292|2288.9|2288.9|2285.8|3
1768571040000|2026-01-16 13:44:00|2288.8|2287.3|2292.8|2288.8|2292.8|2288.9|2288.8|2287.1|6
1768571050000|2026-01-16 13:44:10|2291.5|2290|2291.3|2287.3|2292.9|2290|2291.3|2287.3|3
1768571060000|2026-01-16 13:44:20|2291.4|2287.4|2291.6|2287.6|2291.6|2289.2|2290.4|2287.4|1
1768571070000|2026-01-16 13:44:30|2291.1|2289.6|2289|2287.5|2291.4|2289.6|2289|2286.4|5
1768571080000|2026-01-16 13:44:40|2290.4|2286.4|2291|2287|2291|2289.1|2288.4|2285.9|4
1768571090000|2026-01-16 13:44:50|2290.9|2286.9|2289.1|2287.6|2290.9|2288.1|2289.1|2285.5|15
1768571100000|2026-01-16 13:45:00|2291.1|2287.1|2289.9|2288.4|2291.1|2288.8|2289.4|2286.1|6
1768571110000|2026-01-16 13:45:10|2290.6|2286.6|2290.5|2286.5|2290.6|2287.6|2289|2286.4|2
1768571120000|2026-01-16 13:45:20|2289.7|2288.2|2290.6|2289.1|2291.3|2289.1|2289.7|2286.5|10
1768571130000|2026-01-16 13:45:30|2290.4|2288.9|2291.8|2287.8|2291.8|2289.4|2289.8|2286.9|5
1768571140000|2026-01-16 13:45:40|2290.8|2289.3|2291.6|2287.6|2291.7|2289.5|2289.2|2286.3|17
1768571150000|2026-01-16 13:45:50|2291.7|2287.7|2291.5|2287.5|2291.9|2289|2290.2|2287|8
1768571160000|2026-01-16 13:46:00|2290.4|2288.9|2290.3|2288.8|2291.6|2289|2289.6|2287.5|10
1768571170000|2026-01-16 13:46:10|2291.6|2287.6|2289.5|2288|2291.6|2289.2|2289.5|2286.8|8
1768571180000|2026-01-16 13:46:20|2289.4|2287.9|2289.7|2288.2|2291.4|2288.3|2289.4|2287|5
1768571190000|2026-01-16 13:46:30|2289.6|2288.1|2290.3|2288.8|2291.4|2288.9|2289.6|2287.1|4
1768571200000|2026-01-16 13:46:40|2290.4|2288.9|2287.3|2285.8|2290.4|2288.9|2287.3|2284.6|6
1768571210000|2026-01-16 13:46:50|2288.7|2284.7|2288.6|2284.6|2289.5|2287.6|2287.1|2284.6|7
1768571220000|2026-01-16 13:47:00|2287.4|2285.9|2287|2285.5|2289.2|2286|2286.7|2284.7|5
1768571230000|2026-01-16 13:47:10|2286.9|2285.4|2290.4|2286.4|2290.4|2287.3|2286.9|2285.4|3
1768571240000|2026-01-16 13:47:20|2290.9|2286.9|2289.4|2285.4|2290.9|2288.2|2287.9|2284.9|4
1768571250000|2026-01-16 13:47:30|2289.8|2285.8|2289.3|2287.8|2290.5|2287.8|2288.8|2285.8|1
1768571260000|2026-01-16 13:47:40|2290.4|2286.4|2289.5|2285.5|2290.4|2287.4|2288.8|2285.5|1
1768571270000|2026-01-16 13:47:50|2289|2285|2289.6|2285.6|2289.6|2285.7|2287.2|2285|3
1768571280000|2026-01-16 13:48:00|2289.5|2285.5|2289|2285|2289.5|2285.5|2288.9|2284.9|1
1768571290000|2026-01-16 13:48:10|2288.6|2284.6|2287.3|2285.8|2290.4|2287.3|2287.2|2284.6|7
1768571300000|2026-01-16 13:48:20|2288.9|2284.9|2289.5|2285.5|2289.7|2285.7|2288.7|2284.7|5
1768571310000|2026-01-16 13:48:30|2289.6|2285.6|2290.2|2286.2|2290.2|2287.6|2288.3|2285|6
1768571320000|2026-01-16 13:48:40|2289.1|2287.6|2290.7|2286.7|2291.1|2287.7|2289|2286.2|2
1768571330000|2026-01-16 13:48:50|2291|2287|2290.3|2286.3|2291|2287|2289.9|2285.9|1
1768571340000|2026-01-16 13:49:00|2291.3|2287.3|2290.4|2288.9|2291.5|2289|2290.2|2287.1|2
1768571350000|2026-01-16 13:49:10|2290.5|2289|2290.9|2289.4|2290.9|2289.4|2290.4|2288.9|3
1768571360000|2026-01-16 13:49:20|2291.8|2287.8|2290.7|2289.2|2291.9|2289.2|2290.5|2287.8|5
1768571370000|2026-01-16 13:49:30|2290.8|2289.3|2290.9|2289.4|2290.9|2289.4|2290.7|2289.2|0
1768571380000|2026-01-16 13:49:40|2290.8|2289.3|2295.4|2291.4|2295.5|2292.3|2290.8|2289.3|7
1768571390000|2026-01-16 13:49:50|2294.3|2292.8|2294.3|2290.3|2295.8|2293.4|2293.7|2290.3|10
1768571400000|2026-01-16 13:50:00|2294.8|2290.8|2293.7|2289.7|2295|2293|2293.4|2289.7|15
1768571410000|2026-01-16 13:50:10|2293.9|2289.9|2293.9|2292.4|2294.1|2292.4|2292.6|2289.7|3
1768571420000|2026-01-16 13:50:20|2294|2292.5|2293.5|2292|2294.3|2292.8|2293.3|2290.2|12
1768571430000|2026-01-16 13:50:30|2293.9|2292.4|2295.1|2291.1|2295.2|2292.4|2292.4|2289.7|6
1768571440000|2026-01-16 13:50:40|2293.6|2292.1|2295.1|2293.6|2295.5|2294|2293.5|2292|4
1768571450000|2026-01-16 13:50:50|2295.3|2293.8|2294.9|2293.4|2295.9|2294.4|2294.9|2293.4|5
1768571460000|2026-01-16 13:51:00|2295.1|2293.6|2294.5|2293|2295.6|2293.6|2294|2291.1|3
1768571470000|2026-01-16 13:51:10|2294.8|2293.3|2294.7|2293.2|2295.5|2293.5|2294|2291.5|5
1768571480000|2026-01-16 13:51:20|2294.8|2293.3|2293.6|2292.1|2295.2|2293.3|2293.5|2291.2|9
1768571490000|2026-01-16 13:51:30|2293.7|2292.2|2294.4|2292.9|2294.4|2292.9|2293.2|2291.7|3
1768571500000|2026-01-16 13:51:40|2294.2|2292.7|2293.8|2292.3|2294.9|2292.7|2293.3|2290.9|2
1768571510000|2026-01-16 13:51:50|2293.7|2292.2|2293.4|2291.9|2294|2292.5|2292.6|2291.1|11
1768571520000|2026-01-16 13:52:00|2293.3|2291.8|2290.8|2289.3|2293.3|2291.8|2290.8|2287.6|8
1768571530000|2026-01-16 13:52:10|2290.9|2289.4|2291.6|2290.1|2291.6|2290.1|2290.9|2289.4|1
1768571540000|2026-01-16 13:52:20|2291.7|2290.2|2292.4|2290.9|2293.6|2290.9|2291.5|2289.5|3
1768571550000|2026-01-16 13:52:30|2292.5|2291|2291.9|2290.4|2293.4|2291.9|2291.9|2290.4|5
1768571560000|2026-01-16 13:52:40|2291.8|2290.3|2290.8|2289.3|2292|2290.5|2290.4|2288.9|3
1768571570000|2026-01-16 13:52:50|2291|2289.5|2290.3|2288.8|2291.1|2289.6|2290.1|2288.6|4
1768571580000|2026-01-16 13:53:00|2290.6|2289.1|2291.2|2289.7|2291.3|2289.8|2289.2|2287.3|0
1768571590000|2026-01-16 13:53:10|2291.4|2289.9|2291.5|2290|2291.5|2290|2291|2289.5|1
1768571600000|2026-01-16 13:53:20|2291.6|2290.1|2291.3|2289.8|2291.9|2290.4|2291.2|2289.7|3
1768571610000|2026-01-16 13:53:30|2291.2|2289.7|2291.1|2289.6|2292.2|2290.7|2290.5|2289|16
1768571620000|2026-01-16 13:53:40|2291.2|2289.7|2291.4|2289.9|2291.4|2289.9|2290.7|2289.2|0
1768571630000|2026-01-16 13:53:50|2291.5|2290|2292.1|2290.6|2292.4|2290.9|2291.1|2289.6|3
1768571640000|2026-01-16 13:54:00|2291.9|2290.4|2292|2290.5|2293.1|2291.6|2291.7|2290.2|3
1768571650000|2026-01-16 13:54:10|2291.9|2290.4|2292.9|2291.4|2292.9|2291.4|2291.8|2290.3|1
1768571660000|2026-01-16 13:54:20|2293.1|2291.6|2292.7|2291.2|2293.1|2291.6|2292.7|2291.2|7
1768571670000|2026-01-16 13:54:30|2292.6|2291.1|2295.4|2293.9|2295.8|2294|2292.6|2291.1|4
1768571680000|2026-01-16 13:54:40|2295.1|2293.6|2294.7|2293.2|2295.4|2293.9|2294.5|2293|5
1768571690000|2026-01-16 13:54:50|2294.4|2292.9|2294.6|2293.1|2295.3|2293.1|2293.6|2291.3|3
1768571700000|2026-01-16 13:55:00|2294.5|2293|2295.8|2294.3|2297.7|2295.2|2294.5|2293|8
1768571710000|2026-01-16 13:55:10|2295.9|2294.4|2296.2|2294.7|2296.8|2295.3|2295.8|2294.3|15
1768571720000|2026-01-16 13:55:20|2296.3|2294.8|2300.9|2299.4|2300.9|2299.4|2296.2|2294.7|13
1768571730000|2026-01-16 13:55:30|2301.4|2299.9|2300.4|2298.9|2301.4|2299.9|2300.4|2297.4|6
1768571740000|2026-01-16 13:55:40|2300.3|2298.8|2300.6|2299.1|2300.6|2299.1|2299.3|2297.8|11
1768571750000|2026-01-16 13:55:50|2300.7|2299.2|2302.2|2300.7|2303.2|2301|2300.7|2299.2|38
1768571760000|2026-01-16 13:56:00|2302.3|2300.8|2301.1|2299.6|2302.3|2300.8|2300.2|2298.7|10
1768571770000|2026-01-16 13:56:10|2301.2|2299.7|2301.5|2300|2302.4|2300.1|2301.2|2298.4|5
1768571780000|2026-01-16 13:56:20|2301.4|2299.9|2300.4|2298.9|2301.8|2300.3|2300.3|2298.8|7
1768571790000|2026-01-16 13:56:30|2300.3|2298.8|2302|2300.5|2303|2300.5|2300.3|2298.7|6
1768571800000|2026-01-16 13:56:40|2301.9|2300.4|2302|2300.5|2302.9|2300.5|2301.3|2298.9|2
1768571810000|2026-01-16 13:56:50|2301.9|2300.4|2301.9|2300.4|2301.9|2300.4|2301.8|2300.3|1
1768571820000|2026-01-16 13:57:00|2302.1|2300.6|2301|2299.5|2303.4|2301.5|2300.9|2299.3|5
1768571830000|2026-01-16 13:57:10|2300.9|2299.4|2301|2299.5|2301|2299.5|2300.8|2299.3|1
1768571840000|2026-01-16 13:57:20|2301.1|2299.6|2300.7|2299.2|2301.2|2299.7|2300.6|2299.1|2
1768571850000|2026-01-16 13:57:30|2301|2299.5|2303.3|2299.3|2303.4|2300.7|2301|2298.5|4
1768571860000|2026-01-16 13:57:40|2303.4|2299.4|2303.9|2302.4|2304.4|2302.4|2302.1|2299.4|1
1768571870000|2026-01-16 13:57:50|2304|2302.5|2302.8|2301.3|2305.9|2302.6|2302.8|2300.1|10
1768571880000|2026-01-16 13:58:00|2302.7|2301.2|2301.5|2300|2303.6|2301.2|2301.5|2299.5|3
1768571890000|2026-01-16 13:58:10|2301.4|2299.9|2301.9|2300.4|2302.5|2300.4|2300.1|2298.2|8
1768571900000|2026-01-16 13:58:20|2301.8|2300.3|2302.1|2300.6|2303.4|2300.7|2300.9|2298.3|4
1768571910000|2026-01-16 13:58:30|2302.3|2300.8|2301.9|2300.4|2302.3|2300.8|2301.2|2299.7|11
1768571920000|2026-01-16 13:58:40|2303.2|2299.2|2300.7|2299.2|2303.2|2300.3|2300.6|2297.8|36
1768571930000|2026-01-16 13:58:50|2300.6|2299.1|2300.4|2298.9|2301.8|2300.3|2300.4|2297.8|9
1768571940000|2026-01-16 13:59:00|2300.3|2298.8|2299.8|2298.3|2300.3|2298.8|2299.8|2298.3|6
1768571950000|2026-01-16 13:59:10|2300|2298.5|2300.1|2298.6|2300.5|2299|2300|2298.5|5
1768571960000|2026-01-16 13:59:20|2300.3|2298.8|2296.8|2295.3|2300.8|2298.8|2296.8|2295.3|15
1768571970000|2026-01-16 13:59:30|2296.9|2295.4|2299.1|2297.6|2299.1|2297.6|2296.8|2294.4|1
1768571980000|2026-01-16 13:59:40|2299|2297.5|2300.3|2296.3|2300.8|2298|2298.3|2295.6|3
1768571990000|2026-01-16 13:59:50|2300.2|2296.2|2300.6|2296.6|2301.1|2298.2|2298.8|2296.2|1
1768572000000|2026-01-16 14:00:00|2300.8|2296.8|2298.1|2294.1|2300.8|2297.7|2294.7|2293.2|9
1768572010000|2026-01-16 14:00:10|2298.2|2294.2|2299.8|2295.8|2300.2|2297.3|2298|2294.2|1
1768572020000|2026-01-16 14:00:20|2299|2297.5|2296|2294.5|2300|2297.5|2296|2294.5|4
1768572030000|2026-01-16 14:00:30|2297.6|2293.6|2293.8|2292.3|2297.6|2294.5|2293.8|2291.4|11
1768572040000|2026-01-16 14:00:40|2294.5|2290.5|2293.2|2291.7|2294.7|2291.8|2291.8|2289.6|8
1768572050000|2026-01-16 14:00:50|2293|2291.5|2294.4|2292.9|2295.3|2293.1|2292.9|2290.9|10
1768572060000|2026-01-16 14:01:00|2295.3|2293.8|2294.8|2293.3|2296.6|2293.8|2294.7|2292.1|5
1768572070000|2026-01-16 14:01:10|2294.7|2293.2|2294.6|2293.1|2296.2|2293.3|2292.5|2291|11
1768572080000|2026-01-16 14:01:20|2294.7|2293.2|2295.6|2294.1|2297|2294.1|2294.6|2291.4|8
1768572090000|2026-01-16 14:01:30|2295.5|2294|2295.4|2291.4|2296.2|2294|2294.1|2291.4|1
1768572100000|2026-01-16 14:01:40|2294.1|2292.6|2297.3|2293.3|2297.4|2294.9|2293.9|2291.3|2
1768572110000|2026-01-16 14:01:50|2297.2|2293.2|2296.2|2292.2|2297.3|2294.2|2295|2292|1
1768572120000|2026-01-16 14:02:00|2296.3|2292.3|2295.4|2291.4|2297.7|2294.3|2295.1|2291.4|9
1768572130000|2026-01-16 14:02:10|2295.3|2291.3|2294.5|2293|2295.5|2293|2293.5|2291.3|1
1768572140000|2026-01-16 14:02:20|2295.3|2291.3|2295.3|2293.8|2296.4|2294|2294.2|2291.3|4
1768572150000|2026-01-16 14:02:30|2296.4|2292.4|2295|2293.5|2297.5|2294.9|2295|2292.1|6
1768572160000|2026-01-16 14:02:40|2296.1|2292.1|2294.5|2293|2296.1|2293.8|2294.4|2291.4|3
1768572170000|2026-01-16 14:02:50|2294.6|2293.1|2294|2292.5|2294.6|2293.1|2293.9|2292.4|1
1768572180000|2026-01-16 14:03:00|2294.9|2293.4|2295.3|2293.8|2296.1|2293.9|2294.9|2292|11
1768572190000|2026-01-16 14:03:10|2295.2|2293.7|2293.4|2291.9|2295.9|2294|2292.8|2291.3|10
1768572200000|2026-01-16 14:03:20|2293.6|2292.1|2293.3|2291.8|2293.6|2292.1|2292.8|2291.3|4
1768572210000|2026-01-16 14:03:30|2294.2|2292.7|2295.2|2293.7|2295.2|2293.7|2294|2292.5|10
1768572220000|2026-01-16 14:03:40|2294.6|2293.1|2294.4|2292.9|2294.6|2293.1|2294.1|2292.6|6
1768572230000|2026-01-16 14:03:50|2294.6|2293.1|2294.6|2293.1|2296|2294.5|2294.6|2293.1|7
1768572240000|2026-01-16 14:04:00|2294.7|2293.2|2295.5|2294|2295.6|2294.1|2294.6|2293.1|6
1768572250000|2026-01-16 14:04:10|2295.6|2294.1|2293.4|2291.9|2295.8|2294.3|2293.3|2291.8|17
1768572260000|2026-01-16 14:04:20|2293.3|2291.8|2293|2291.5|2295.6|2292.6|2293|2291.5|9
1768572270000|2026-01-16 14:04:30|2292.7|2291.2|2291.3|2289.8|2292.7|2291.2|2290.7|2289.2|15
1768572280000|2026-01-16 14:04:40|2291.5|2290|2300|2298.5|2300|2298.5|2291.5|2288.8|33
1768572290000|2026-01-16 14:04:50|2300.1|2298.6|2300.8|2299.3|2300.8|2299.3|2300|2298.5|1
1768572300000|2026-01-16 14:05:00|2300.9|2299.4|2303.8|2299.8|2303.8|2301.6|2300.9|2299.1|6
1768572310000|2026-01-16 14:05:10|2303.1|2301.6|2305.5|2304|2306.1|2304|2302.9|2301.4|15
1768572320000|2026-01-16 14:05:20|2306.1|2304.6|2306.8|2305.3|2307.8|2305.3|2306|2303.6|3
1768572330000|2026-01-16 14:05:30|2307.3|2305.8|2305.6|2304.1|2309.1|2307.6|2305.6|2304.1|22
1768572340000|2026-01-16 14:05:40|2306|2304.5|2307.8|2303.8|2307.9|2306|2306|2303.5|7
1768572350000|2026-01-16 14:05:50|2306.8|2305.3|2307.5|2306|2309.2|2306.1|2306.6|2305|11
1768572360000|2026-01-16 14:06:00|2307.4|2305.9|2308.2|2306.7|2310.5|2307.9|2307.4|2304|11
1768572370000|2026-01-16 14:06:10|2308.1|2306.6|2307.6|2306.1|2308.6|2306.6|2307.6|2304.6|7
1768572380000|2026-01-16 14:06:20|2307.7|2306.2|2306.1|2304.6|2307.7|2306.2|2305.3|2302.6|7
1768572390000|2026-01-16 14:06:30|2305.9|2304.4|2306.6|2305.1|2308.2|2305.5|2305.7|2303.6|4
1768572400000|2026-01-16 14:06:40|2308|2304|2306.8|2302.8|2308|2305.3|2304.9|2302.7|4
1768572410000|2026-01-16 14:06:50|2307.1|2303.1|2307.3|2303.3|2307.4|2304.8|2305.6|2302.7|2
1768572420000|2026-01-16 14:07:00|2307.2|2303.2|2306|2302|2307.2|2304.3|2304.6|2301.8|2
1768572430000|2026-01-16 14:07:10|2306.1|2302.1|2307.9|2303.9|2308.1|2304.6|2305|2302.1|2
1768572440000|2026-01-16 14:07:20|2308.1|2304.1|2306.6|2305.1|2308.5|2305.1|2306.2|2303.4|6
1768572450000|2026-01-16 14:07:30|2308.1|2304.1|2307.6|2306.1|2309|2306.1|2305.6|2304.1|27
1768572460000|2026-01-16 14:07:40|2307.7|2306.2|2307.9|2303.9|2309.2|2306.4|2307.5|2303.9|6
1768572470000|2026-01-16 14:07:50|2308.2|2304.2|2307.7|2303.7|2308.3|2304.3|2307.6|2303.6|1
1768572480000|2026-01-16 14:08:00|2307.8|2303.8|2307.4|2303.4|2307.8|2304.6|2304.4|2301.4|13
1768572490000|2026-01-16 14:08:10|2307.3|2303.3|2304.8|2303.3|2307.5|2304.6|2304.8|2301.8|3
1768572500000|2026-01-16 14:08:20|2304.9|2303.4|2308|2304|2308.1|2304.1|2304.9|2303|2
1768572510000|2026-01-16 14:08:30|2308.1|2304.1|2307.8|2303.8|2308.1|2304.1|2307.8|2303.8|0
1768572520000|2026-01-16 14:08:40|2308.2|2304.2|2307.7|2303.7|2308.7|2304.7|2307.6|2303.6|0
1768572530000|2026-01-16 14:08:50|2307.6|2303.6|2307.9|2303.9|2308.7|2305.3|2306.7|2303.5|1
1768572540000|2026-01-16 14:09:00|2307.5|2303.5|2308|2304|2308.7|2304.7|2307.4|2303.4|9
1768572550000|2026-01-16 14:09:10|2307.9|2303.9|2304.9|2303.4|2307.9|2303.9|2304.9|2301.8|5
1768572560000|2026-01-16 14:09:20|2305.6|2301.6|2305|2301|2305.9|2303.4|2304.7|2301|2
1768572570000|2026-01-16 14:09:30|2304.9|2300.9|2306.5|2302.5|2307.5|2303.5|2304.9|2300.9|5
1768572580000|2026-01-16 14:09:40|2306.3|2302.3|2306.7|2302.7|2307.1|2303.1|2305.2|2301.2|0
1768572590000|2026-01-16 14:09:50|2306.4|2302.4|2305.1|2301.1|2306.4|2302.4|2305.1|2301.1|1
1768572600000|2026-01-16 14:10:00|2303.6|2302.1|2305.5|2301.5|2305.6|2302.1|2302.5|2300|10
1768572610000|2026-01-16 14:10:10|2305.2|2301.2|2304.8|2300.8|2305.2|2301.2|2304.7|2300.7|4
1768572620000|2026-01-16 14:10:20|2305|2301|2304.4|2300.4|2305.1|2301.1|2304.3|2300.3|1
1768572630000|2026-01-16 14:10:30|2304.3|2300.3|2306.4|2302.4|2306.8|2302.8|2304.3|2300.3|2
1768572640000|2026-01-16 14:10:40|2307|2303|2307.6|2303.6|2307.8|2303.8|2306.3|2302.3|9
1768572650000|2026-01-16 14:10:50|2307.7|2303.7|2309|2305|2309.2|2306.2|2306.6|2303.7|6
1768572660000|2026-01-16 14:11:00|2307.7|2306.2|2308.7|2304.7|2308.9|2306.2|2307.4|2304.7|3
1768572670000|2026-01-16 14:11:10|2307.5|2306|2308.3|2304.3|2309.2|2306|2307.3|2304|3
1768572680000|2026-01-16 14:11:20|2308.2|2304.2|2309.6|2305.6|2309.7|2305.7|2307.6|2303.6|1
1768572690000|2026-01-16 14:11:30|2309.5|2305.5|2308.8|2304.8|2309.8|2305.8|2308.5|2304.5|6
1768572700000|2026-01-16 14:11:40|2310.2|2306.2|2310.2|2306.2|2310.7|2306.7|2310|2306|5
1768572710000|2026-01-16 14:11:50|2310.1|2306.1|2313|2309|2313.1|2309.1|2310.1|2306.1|1
1768572720000|2026-01-16 14:12:00|2312.8|2308.8|2313.7|2309.7|2314.2|2311|2311.6|2308.7|9
1768572730000|2026-01-16 14:12:10|2313.9|2309.9|2314.6|2310.6|2315.4|2311.4|2313.9|2309.9|22
1768572740000|2026-01-16 14:12:20|2314.5|2310.5|2314.5|2310.5|2315|2311.2|2312.7|2310|4
1768572750000|2026-01-16 14:12:30|2314.6|2310.6|2314.1|2310.1|2314.6|2310.6|2314.1|2310.1|2
1768572760000|2026-01-16 14:12:40|2314.3|2310.3|2314.3|2310.3|2315.4|2311.4|2314.1|2310.1|4
1768572770000|2026-01-16 14:12:50|2314.4|2310.4|2313.6|2309.6|2314.7|2310.7|2313.5|2309.5|3
1768572780000|2026-01-16 14:13:00|2313.5|2309.5|2313.4|2309.4|2314.5|2310.5|2313.4|2309.4|3
1768572790000|2026-01-16 14:13:10|2313.5|2309.5|2313.5|2312|2314.6|2312|2312.3|2309.5|1
1768572800000|2026-01-16 14:13:20|2313.4|2311.9|2312.6|2308.6|2313.4|2311.9|2312.6|2308.6|6
1768572810000|2026-01-16 14:13:30|2312.5|2308.5|2314.1|2310.1|2314.1|2310.7|2312.2|2308.5|3
1768572820000|2026-01-16 14:13:40|2314.3|2310.3|2312.5|2311|2314.3|2311.9|2312.5|2309.8|3
1768572830000|2026-01-16 14:13:50|2312.4|2310.9|2312.4|2310.9|2312.4|2310.9|2312.3|2310.8|3
1768572840000|2026-01-16 14:14:00|2312.8|2308.8|2313.1|2309.1|2313.2|2309.2|2312.7|2308.7|2
1768572850000|2026-01-16 14:14:10|2313.2|2309.2|2314.5|2310.5|2314.5|2310.9|2312.3|2309.1|1
1768572860000|2026-01-16 14:14:20|2313.4|2311.9|2313.2|2311.7|2313.4|2311.9|2313.2|2311.7|1
1768572870000|2026-01-16 14:14:30|||||||||2
1768572880000|2026-01-16 14:14:40|2312.9|2308.9|2314|2310|2314|2310.7|2312.2|2308.9|4
1768572890000|2026-01-16 14:14:50|2314.1|2310.1|2312.8|2311.3|2314.1|2311.3|2312.8|2310.1|0
1768572900000|2026-01-16 14:15:00|2314.1|2310.1|2314.9|2310.9|2315.1|2311.3|2312.8|2310.1|6
1768572910000|2026-01-16 14:15:10|2314.8|2310.8|2314.7|2310.7|2314.8|2310.8|2314.7|2310.7|0
1768572920000|2026-01-16 14:15:20|2314.6|2310.6|2314.9|2310.9|2314.9|2310.9|2314.6|2310.6|2
1768572930000|2026-01-16 14:15:30|2314.8|2310.8|2313.8|2309.8|2314.8|2310.8|2313.6|2309.6|3
1768572940000|2026-01-16 14:15:40|2313.7|2309.7|2313.8|2309.8|2313.9|2310.6|2312.1|2309.7|2
1768572950000|2026-01-16 14:15:50|2312.6|2311.1|2313.4|2309.4|2313.4|2311.1|2312.4|2309.1|1
1768572960000|2026-01-16 14:16:00|2312.9|2311.4|2313.4|2309.4|2314|2311.4|2312.9|2309.4|6
1768572970000|2026-01-16 14:16:10|2313.6|2309.6|2313|2309|2314.1|2311.5|2312.9|2308.9|4
1768572980000|2026-01-16 14:16:20|2312.9|2308.9|2313|2309|2313|2309|2312.9|2308.9|0
1768572990000|2026-01-16 14:16:30|2312.9|2308.9|2316.1|2312.1|2316.1|2312.4|2312.9|2308.9|3
1768573000000|2026-01-16 14:16:40|2316|2312|2313.6|2312.1|2316.1|2312.1|2313.6|2311.2|3
1768573010000|2026-01-16 14:16:50|2313.2|2311.7|2313.7|2312.2|2315|2312.2|2312.8|2311|3
1768573020000|2026-01-16 14:17:00|2316|2312|2314.6|2313.1|2316|2313.1|2314.4|2311.7|4
1768573030000|2026-01-16 14:17:10|2314.4|2312.9|2314.4|2312.9|2314.4|2312.9|2314.4|2312.9|2
1768573040000|2026-01-16 14:17:20|2314.3|2312.8|2312.7|2311.2|2314.3|2312.8|2312.7|2310.2|4
1768573050000|2026-01-16 14:17:30|2313|2311.5|2311.3|2309.8|2313.2|2311.5|2311.3|2309.2|3
1768573060000|2026-01-16 14:17:40|2310.3|2308.8|2312.6|2308.6|2312.6|2308.8|2310.3|2308.4|4
1768573070000|2026-01-16 14:17:50|2312.7|2308.7|2313.5|2309.5|2313.5|2309.5|2312.6|2308.6|4
1768573080000|2026-01-16 14:18:00|2313.4|2309.4|2310.7|2309.2|2313.4|2309.7|2310.6|2308.1|1
1768573090000|2026-01-16 14:18:10|2310.5|2309|2309.8|2308.3|2310.9|2309|2309.6|2306.8|7
1768573100000|2026-01-16 14:18:20|2312.5|2308.5|2312.1|2310.6|2313.4|2310.6|2312.1|2308.5|5
1768573110000|2026-01-16 14:18:30|2313.4|2309.4|2314.1|2310.1|2314.2|2310.8|2312.2|2309.2|4
1768573120000|2026-01-16 14:18:40|2313.9|2309.9|2313.3|2309.3|2314|2311|2311.8|2309.3|3
1768573130000|2026-01-16 14:18:50|2313.4|2309.4|2311.4|2309.9|2313.4|2310.4|2311.4|2308.8|3
1768573140000|2026-01-16 14:19:00|2311.6|2307.6|2308.7|2307.2|2311.6|2308.3|2308.6|2305.9|3
1768573150000|2026-01-16 14:19:10|2309.6|2305.6|2311.2|2307.2|2311.6|2307.6|2308.1|2305.4|6
1768573160000|2026-01-16 14:19:20|2311.4|2307.4|2310.2|2308.7|2311.4|2308.7|2310.2|2307.4|0
1768573170000|2026-01-16 14:19:30|2311.3|2307.3|2311.6|2307.6|2312.2|2308.2|2309.7|2306.6|4
1768573180000|2026-01-16 14:19:40|2311.8|2307.8|2311.7|2307.7|2311.8|2309.2|2310.2|2307.7|0
1768573190000|2026-01-16 14:19:50|2310.2|2308.7|2308|2306.5|2310.6|2308.7|2308|2305.5|3
1768573200000|2026-01-16 14:20:00|2308.1|2306.6|2309.6|2308.1|2311|2308.2|2308|2306.5|1
1768573210000|2026-01-16 14:20:10|2309.4|2307.9|2308.6|2307.1|2310.8|2307.9|2308.6|2306.2|1
1768573220000|2026-01-16 14:20:20|2308.7|2307.2|2310.2|2306.2|2310.8|2307.4|2308.6|2306.2|2
1768573230000|2026-01-16 14:20:30|2310.3|2306.3|2309.2|2307.7|2310.8|2307.8|2309.2|2306.3|2
1768573240000|2026-01-16 14:20:40|2309.3|2307.8|2309|2307.5|2309.3|2307.8|2309|2307.5|0
1768573260000|2026-01-16 14:21:00|2309.4|2307.9|2307.8|2306.3|2310.5|2307.9|2307.2|2303.7|10
1768573270000|2026-01-16 14:21:10|2307.7|2306.2|2308.6|2304.6|2309.5|2306.7|2307.7|2304.6|0
1768573280000|2026-01-16 14:21:20|2307.2|2305.7|2306.9|2302.9|2308|2305.7|2306.1|2302.8|2
1768573290000|2026-01-16 14:21:30|2307|2303|2309.1|2305.1|2309.1|2306.2|2307|2303|4
1768573300000|2026-01-16 14:21:40|2307.8|2306.3|2308.6|2304.6|2309.2|2306.3|2307.8|2304.3|3
1768573310000|2026-01-16 14:21:50|2308.3|2304.3|2308|2304|2308.3|2304.3|2308|2304|1
1768573320000|2026-01-16 14:22:00|2307|2305.5|2308.9|2304.9|2308.9|2305.5|2307|2304.8|1
1768573330000|2026-01-16 14:22:10|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2308.9|2304.9|0
1768573340000|2026-01-16 14:22:20|2309.3|2305.3|2310.4|2306.4|2311.1|2307.7|2309.2|2305.3|7
1768573350000|2026-01-16 14:22:30|2310.2|2306.2|2309.5|2305.5|2310.2|2306.2|2309.1|2305.1|0
1768573360000|2026-01-16 14:22:40|2309.4|2305.4|2309.3|2305.3|2309.5|2305.5|2309|2305|0
1768573370000|2026-01-16 14:22:50|2309.2|2305.2|2308.1|2304.1|2309.2|2305.2|2308.1|2304.1|0
1768573380000|2026-01-16 14:23:00|2307.1|2305.6|2308.1|2304.1|2308.2|2305.7|2307.1|2304.1|1
1768573390000|2026-01-16 14:23:10|2308.3|2304.3|2308.9|2304.9|2309.2|2307.7|2307.1|2304.1|2
1768573400000|2026-01-16 14:23:20|2309.1|2305.1|2308.8|2304.8|2309.1|2305.1|2308.8|2304.8|0
1768573410000|2026-01-16 14:23:30|2308.7|2304.7|2308|2304|2308.7|2304.7|2307.9|2303.9|0
1768573420000|2026-01-16 14:23:40|2307.9|2303.9|2307.4|2303.4|2307.9|2303.9|2307.1|2303.1|1
1768573430000|2026-01-16 14:23:50|2307.2|2303.2|2306.4|2304.9|2307.2|2304.9|2306.4|2303.2|0
1768573440000|2026-01-16 14:24:00|2308.1|2304.1|2306.6|2305.1|2308.5|2305.1|2306.6|2303.9|3
1768573450000|2026-01-16 14:24:10|2306.7|2305.2|2307.3|2303.3|2307.3|2305.2|2306.5|2303.3|3
1768573460000|2026-01-16 14:24:20|2307.2|2303.2|2305.7|2304.2|2307.2|2304.2|2305.7|2303|1
1768573470000|2026-01-16 14:24:30|2306.9|2302.9|2305.4|2301.4|2306.9|2304.1|2305.4|2301.4|2
1768573480000|2026-01-16 14:24:40|2305.3|2301.3|2305|2301|2305.3|2302.4|2303.9|2301|1
1768573490000|2026-01-16 14:24:50|2303.7|2302.2|2304.2|2300.2|2304.8|2302.2|2302.7|2300.2|11
1768573500000|2026-01-16 14:25:00|2304.1|2300.1|2304|2300|2304.7|2301.6|2303.1|2300|3
1768573510000|2026-01-16 14:25:10|2302.7|2301.2|2303.7|2299.7|2303.7|2301.2|2301.5|2299.7|9
1768573520000|2026-01-16 14:25:20|2303.8|2299.8|2302.1|2300.6|2303.8|2301.5|2302.1|2299.7|3
1768573530000|2026-01-16 14:25:30|2303.4|2299.4|2303.1|2299.1|2303.4|2299.4|2303|2299|0
1768573540000|2026-01-16 14:25:40|2302.1|2300.6|2302.9|2298.9|2303.7|2300.9|2302.1|2298.9|5
1768573550000|2026-01-16 14:25:50|2301|2297|2301.8|2297.8|2301.8|2298.2|2299.3|2296.4|7
1768573560000|2026-01-16 14:26:00|2301.7|2297.7|2301.6|2297.6|2301.7|2298.9|2300.4|2297.6|0
1768573570000|2026-01-16 14:26:10|2300.4|2298.9|2303.5|2299.5|2303.5|2300.4|2300.4|2298.7|1
1768573580000|2026-01-16 14:26:20|2303.7|2299.7|2303.1|2301.6|2304.7|2301.6|2302.8|2299.5|0
1768573590000|2026-01-16 14:26:30|2303.2|2301.7|2304.2|2302.7|2304.7|2302.7|2303.2|2300.7|1
1768573600000|2026-01-16 14:26:40|2304.1|2302.6|2304.2|2302.7|2304.2|2302.7|2304.1|2302.6|0
1768573610000|2026-01-16 14:26:50|2303.9|2302.4|2303.9|2302.4|2303.9|2302.4|2303.9|2302.4|0
1768573620000|2026-01-16 14:27:00|2304.5|2300.5|2303.2|2299.2|2304.5|2301.5|2301|2299.2|5
1768573630000|2026-01-16 14:27:10|2303.4|2299.4|2303|2301.5|2304.3|2301.5|2302.4|2299.4|1
1768573640000|2026-01-16 14:27:20|2304.1|2300.1|2302.3|2298.3|2304.1|2301.5|2302.3|2298.3|1
1768573650000|2026-01-16 14:27:30|2302.4|2298.4|2300.9|2299.4|2302.4|2299.4|2300.8|2298.3|0
1768573660000|2026-01-16 14:27:40|2300.8|2299.3|2301.8|2297.8|2301.8|2299.3|2300.6|2297.4|0
1768573670000|2026-01-16 14:27:50|2301.7|2297.7|2300.9|2299.4|2301.9|2299.5|2300.6|2297.6|1
1768573680000|2026-01-16 14:28:00|2300.7|2299.2|2303.1|2299.1|2303.6|2299.6|2300.7|2298.9|5
1768573690000|2026-01-16 14:28:10|2302.9|2298.9|2301.8|2297.8|2302.9|2299.9|2300.9|2297.8|1
1768573700000|2026-01-16 14:28:20|2300.3|2298.8|2301.3|2297.3|2301.7|2299.7|2300.2|2297.1|1
1768573710000|2026-01-16 14:28:30|2301.2|2297.2|2301.6|2297.6|2301.7|2297.7|2301.2|2297.2|0
1768573720000|2026-01-16 14:28:40|2301.7|2297.7|2299|2297.5|2301.7|2298.7|2299|2296.5|2
1768573730000|2026-01-16 14:28:50|2298.5|2297|2297.6|2296.1|2299.4|2297.5|2297.6|2295.2|4
1768573740000|2026-01-16 14:29:00|2297.7|2296.2|2300|2296|2300.4|2297.2|2297.7|2295.2|5
1768573750000|2026-01-16 14:29:10|2299.9|2295.9|2298.6|2297.1|2299.9|2297.1|2298.2|2295.2|4
1768573760000|2026-01-16 14:29:20|2298.4|2296.9|2298.3|2296.8|2298.4|2296.9|2298.3|2296.8|1
1768573770000|2026-01-16 14:29:30|2298.4|2296.9|2297|2295.5|2299.1|2296.9|2297|2294.1|4
1768573780000|2026-01-16 14:29:40|2298|2294|2298.2|2296.7|2299.4|2296.9|2297.1|2293.9|3
1768573790000|2026-01-16 14:29:50|2298.3|2296.8|2300.6|2299.1|2301.6|2299.2|2298.3|2295.1|4
1768573800000|2026-01-16 14:30:00|2301|2297|2299.5|2295.5|2301|2297|2294.7|2291.9|19
1768573810000|2026-01-16 14:30:10|2298.2|2296.7|2298.5|2297|2299.9|2297|2296|2293.8|7
1768573820000|2026-01-16 14:30:20|2300|2296|2299.9|2295.9|2300|2297.1|2296.8|2294.2|4
1768573830000|2026-01-16 14:30:30|2299|2297.5|2297.2|2295.7|2300.6|2297.8|2297.1|2294.3|4
1768573840000|2026-01-16 14:30:40|2298.5|2294.5|2296.3|2294.8|2298.5|2295.8|2296.3|2294.5|3
1768573850000|2026-01-16 14:30:50|2296.1|2294.6|2296.3|2294.8|2297.7|2295.2|2296.1|2293.7|5
1768573860000|2026-01-16 14:31:00|2296.2|2294.7|2292.5|2291|2296.5|2295|2292.5|2289.9|6
1768573870000|2026-01-16 14:31:10|2292.4|2290.9|2294.4|2292.9|2295.3|2292.9|2292.4|2290.1|4
1768573880000|2026-01-16 14:31:20|2295.5|2291.5|2295.7|2291.7|2296.9|2293.8|2294.2|2290.6|6
1768573890000|2026-01-16 14:31:30|2295.8|2291.8|2297.3|2295.8|2299.3|2296.3|2294.6|2291.7|0
1768573900000|2026-01-16 14:31:40|2299.9|2295.9|2301|2297|2301|2297.6|2298.6|2295.9|3
1768573910000|2026-01-16 14:31:50|2300.9|2296.9|2302.5|2301|2302.5|2301|2299.6|2296.9|6
1768573920000|2026-01-16 14:32:00|2302.4|2300.9|2302.3|2298.3|2302.5|2301|2299.3|2296.6|12
1768573930000|2026-01-16 14:32:10|2302.6|2298.6|2305.1|2301.1|2306.1|2302.4|2301.8|2298.2|8
1768573940000|2026-01-16 14:32:20|2304|2302.5|2304.7|2300.7|2306.1|2302.8|2303.6|2300.6|4
1768573950000|2026-01-16 14:32:30|2304.9|2300.9|2304.6|2300.6|2306.4|2303.7|2303.5|2300.6|25
1768573960000|2026-01-16 14:32:40|2304.4|2300.4|2302.5|2298.5|2304.9|2301.9|2301.4|2298.5|3
1768573970000|2026-01-16 14:32:50|2302.4|2298.4|2300.7|2299.2|2302.4|2299.7|2300.7|2297.7|0
1768573980000|2026-01-16 14:33:00|2300.8|2299.3|2301.1|2297.1|2303.1|2299.9|2300.3|2297.1|3
1768573990000|2026-01-16 14:33:10|2301.2|2297.2|2300|2296|2301.3|2298.8|2299.3|2296|1
1768574000000|2026-01-16 14:33:20|2299.9|2295.9|2300.3|2296.3|2300.6|2297.4|2298.8|2295.7|3
1768574010000|2026-01-16 14:33:30|2300.4|2296.4|2299|2297.5|2300.4|2297.7|2299|2296.1|1
1768574020000|2026-01-16 14:33:40|2299.2|2297.7|2299.7|2295.7|2300.3|2297.7|2298.6|2295.4|2
1768574030000|2026-01-16 14:33:50|2299.4|2295.4|2299.6|2295.6|2299.9|2295.9|2299.2|2295.2|0
1768574040000|2026-01-16 14:34:00|2299.7|2295.7|2301.1|2297.1|2301.2|2297.2|2297.9|2295|3
1768574050000|2026-01-16 14:34:10|2301|2297|2299.7|2295.7|2301.1|2298.1|2299.6|2295.7|1
1768574060000|2026-01-16 14:34:20|2299.8|2295.8|2304.2|2300.2|2304.6|2301.9|2298.7|2295.8|11
1768574070000|2026-01-16 14:34:30|2304.1|2300.1|2306.7|2302.7|2307.1|2304.1|2303.3|2300|6
1768574080000|2026-01-16 14:34:40|2305.6|2304.1|2306|2304.5|2307.1|2304.5|2305.5|2302.7|5
1768574090000|2026-01-16 14:34:50|2306.1|2304.6|2309.5|2305.5|2309.5|2306.3|2305.9|2304.4|9
1768574100000|2026-01-16 14:35:00|2309.6|2305.6|2311|2307|2311.7|2308.4|2308.7|2305.6|7
1768574110000|2026-01-16 14:35:10|2310.9|2306.9|2309.3|2307.8|2311.7|2307.8|2309|2306.3|3
1768574120000|2026-01-16 14:35:20|2310.5|2306.5|2309.9|2305.9|2310.5|2307.3|2308.7|2305.8|6
1768574130000|2026-01-16 14:35:30|2309.8|2305.8|2308.8|2307.3|2310.1|2308|2308.4|2305.3|8
1768574140000|2026-01-16 14:35:40|2308.9|2307.4|2309.3|2305.3|2309.3|2307.4|2308.7|2305.2|2
1768574150000|2026-01-16 14:35:50|2309.2|2305.2|2307.7|2306.2|2309.4|2306.4|2307.7|2305.2|1
1768574160000|2026-01-16 14:36:00|2307.9|2306.4|2309.4|2305.4|2309.4|2306.9|2306.9|2304.1|10
1768574170000|2026-01-16 14:36:10|2309.3|2305.3|2310.5|2306.5|2310.5|2306.9|2308.2|2305.3|1
1768574180000|2026-01-16 14:36:20|2310.4|2306.4|2310.9|2309.4|2313.4|2310.3|2309.5|2306.4|10
1768574190000|2026-01-16 14:36:30|2310.8|2309.3|2311.5|2310|2313.8|2311.1|2310.8|2308.5|7
1768574200000|2026-01-16 14:36:40|2313|2309|2311.4|2309.9|2313|2310.1|2311|2308.1|5
1768574210000|2026-01-16 14:36:50|2311.3|2309.8|2312.7|2311.2|2313.5|2311.8|2311.2|2308.4|10
1768574220000|2026-01-16 14:37:00|2313.8|2309.8|2313.1|2311.6|2314.8|2312.6|2312.7|2309.8|5
1768574230000|2026-01-16 14:37:10|2312.8|2311.3|2312.2|2310.7|2314|2311.5|2312.2|2309.3|3
1768574240000|2026-01-16 14:37:20|2312.3|2310.8|2311.5|2310|2313.4|2310.8|2311.1|2308.2|4
1768574250000|2026-01-16 14:37:30|2312.3|2310.8|2314.2|2310.2|2314.2|2311.7|2312.2|2309.8|3
1768574260000|2026-01-16 14:37:40|2313|2311.5|2312.1|2310.6|2314.6|2311.7|2312.1|2309.8|4
1768574270000|2026-01-16 14:37:50|2312|2310.5|2310.7|2309.2|2312.2|2310.5|2310.6|2308|2
1768574280000|2026-01-16 14:38:00|2310.8|2309.3|2313.2|2311.7|2313.7|2311.7|2310.4|2308.9|11
1768574290000|2026-01-16 14:38:10|2313.1|2311.6|2312.5|2311|2313.4|2311.9|2312.4|2310.9|0
1768574300000|2026-01-16 14:38:20|2312.4|2310.9|2311.4|2309.9|2313.4|2311|2311|2308.2|1
1768574310000|2026-01-16 14:38:30|2311.5|2310|2312.1|2310.6|2312.5|2310.9|2311.3|2308.5|3
1768574320000|2026-01-16 14:38:40|2312.2|2310.7|2311.4|2307.4|2312.2|2310.7|2310.3|2307.4|4
1768574330000|2026-01-16 14:38:50|2310.1|2308.6|2311.6|2310.1|2311.6|2310.1|2308.9|2305.8|7
1768574340000|2026-01-16 14:39:00|2311.5|2310|2308.1|2306.6|2311.8|2310|2308.1|2305.2|6
1768574350000|2026-01-16 14:39:10|2308.3|2306.8|2308.7|2307.2|2309.7|2307.9|2307.8|2305.5|20
1768574360000|2026-01-16 14:39:20|2308.8|2307.3|2307.7|2306.2|2308.8|2307.3|2307.7|2306.2|2
1768574370000|2026-01-16 14:39:30|2307.8|2306.3|2306.9|2302.9|2307.8|2306.3|2304.5|2302.2|7
1768574380000|2026-01-16 14:39:40|2306.6|2302.6|2306.4|2304.9|2307.8|2304.9|2305.6|2302.3|5
1768574390000|2026-01-16 14:39:50|2307.6|2303.6|2307|2303|2307.6|2305|2305.1|2302.3|5
1768574400000|2026-01-16 14:40:00|2306.9|2302.9|2304.9|2303.4|2307.3|2304.7|2304.8|2302.7|4
1768574410000|2026-01-16 14:40:10|2304.4|2302.9|2304.7|2303.2|2305.8|2303.2|2302.8|2300.6|8
1768574420000|2026-01-16 14:40:20|2304.8|2303.3|2305.6|2301.6|2306.6|2304.1|2304.1|2301.3|2
1768574430000|2026-01-16 14:40:30|2305.5|2301.5|2304.8|2303.3|2306.7|2304.4|2304.1|2301.2|3
1768574440000|2026-01-16 14:40:40|2304.9|2303.4|2307.1|2305.6|2309|2305.6|2304.9|2303.3|5
1768574450000|2026-01-16 14:40:50|2307.2|2305.7|2307.4|2305.9|2309.3|2306.3|2307.1|2304.3|6
1768574460000|2026-01-16 14:41:00|2307.5|2306|2305.9|2301.9|2308.3|2306.8|2305.9|2301.9|9
1768574470000|2026-01-16 14:41:10|2305.4|2301.4|2303.4|2301.9|2306|2302|2303.4|2300.9|0
1768574480000|2026-01-16 14:41:20|2303.3|2301.8|2304.1|2300.1|2304.2|2301.8|2301.8|2299.1|13
1768574490000|2026-01-16 14:41:30|2302.8|2301.3|2304.4|2300.4|2304.4|2301.4|2302.6|2299.8|1
1768574500000|2026-01-16 14:41:40|2304.5|2300.5|2304.4|2300.4|2305.4|2302.6|2302.7|2300.1|10
1768574510000|2026-01-16 14:41:50|2303.4|2301.9|2307.7|2303.7|2308|2304.2|2303.4|2300.9|1
1768574520000|2026-01-16 14:42:00|2307.6|2303.6|2304.3|2302.8|2308|2305.1|2304.2|2301.8|1
1768574530000|2026-01-16 14:42:10|2304.1|2302.6|2305.9|2301.9|2305.9|2303.1|2304.1|2301.1|4
1768574540000|2026-01-16 14:42:20|2305.6|2301.6|2304.1|2300.1|2305.6|2302.9|2302.8|2300.1|16
1768574550000|2026-01-16 14:42:30|2302.6|2301.1|2301.5|2300|2303.9|2301.1|2301.5|2298.9|3
1768574560000|2026-01-16 14:42:40|2301.6|2300.1|2301.7|2297.7|2303.5|2300.9|2300.1|2297.3|1
1768574570000|2026-01-16 14:42:50|2300.4|2298.9|2300.5|2299|2301.7|2299.2|2299.5|2297|6
1768574580000|2026-01-16 14:43:00|2300.7|2296.7|2303.4|2301.9|2303.7|2302.2|2300.7|2296.7|4
1768574590000|2026-01-16 14:43:10|2303.2|2301.7|2303.7|2302.2|2305.3|2302.4|2303.1|2300.8|12
1768574600000|2026-01-16 14:43:20|2303.5|2302|2306.1|2302.1|2306.1|2303.2|2303.2|2300.4|4
1768574610000|2026-01-16 14:43:30|2305.9|2301.9|2305.4|2301.4|2306.2|2303.6|2304.8|2301.3|1
1768574620000|2026-01-16 14:43:40|2305.5|2301.5|2305.4|2301.4|2306|2302.9|2304.2|2301.4|2
1768574630000|2026-01-16 14:43:50|2304.9|2300.9|2304.6|2303.1|2305.7|2303.1|2304.5|2300.9|0
1768574640000|2026-01-16 14:44:00|2305.6|2301.6|2304|2302.5|2307.8|2304.2|2304|2301.1|8
1768574650000|2026-01-16 14:44:10|2305.3|2301.3|2306|2302|2306|2302.6|2304|2301.1|1
1768574660000|2026-01-16 14:44:20|2307.4|2303.4|2308.1|2304.1|2308.6|2305.4|2305.9|2303.3|6
1768574670000|2026-01-16 14:44:30|2308.2|2304.2|2307|2305.5|2308.2|2305.7|2307|2304.1|0
1768574680000|2026-01-16 14:44:40|2308.2|2304.2|2307.9|2303.9|2308.8|2305.6|2307|2303.7|2
1768574690000|2026-01-16 14:44:50|2307.8|2303.8|2306|2302|2307.8|2304.7|2304.8|2302|8
1768574700000|2026-01-16 14:45:00|2306.1|2302.1|2306.2|2304.7|2308.3|2306.5|2305|2302.1|14
1768574710000|2026-01-16 14:45:10|2305.8|2304.3|2306.5|2305|2307.3|2305.2|2304.7|2301.9|5
1768574720000|2026-01-16 14:45:20|2306.9|2305.4|2308.9|2304.9|2308.9|2306.4|2306.4|2304.6|8
1768574730000|2026-01-16 14:45:30|2307.9|2306.4|2308.6|2307.1|2309.7|2307.1|2307.4|2305|5
1768574740000|2026-01-16 14:45:40|2308.7|2307.2|2306.9|2305.4|2308.7|2307.2|2306.8|2305.3|6
1768574750000|2026-01-16 14:45:50|2308.5|2304.5|2305.3|2303.8|2308.5|2305.3|2305.3|2303.1|10
1768574760000|2026-01-16 14:46:00|2305.4|2303.9|2304|2302.5|2305.4|2303.9|2303.5|2302|10
1768574770000|2026-01-16 14:46:10|2304.1|2302.6|2306.1|2304.6|2307.1|2304.7|2304.1|2302.5|3
1768574780000|2026-01-16 14:46:20|2306.8|2302.8|2308.1|2306.6|2308.7|2306.6|2305.6|2302.7|3
1768574790000|2026-01-16 14:46:30|2308.7|2307.2|2310|2308.5|2310.1|2308.6|2308.6|2307.1|6
1768574800000|2026-01-16 14:46:40|2310.1|2308.6|2312.7|2311.2|2312.9|2311.4|2309.9|2308.4|3
1768574810000|2026-01-16 14:46:50|2313|2311.5|2311.7|2310.2|2313.9|2311.8|2311.4|2308.6|11
1768574820000|2026-01-16 14:47:00|2311.8|2310.3|2313.2|2311.7|2313.9|2311.8|2311.8|2309.9|1
1768574830000|2026-01-16 14:47:10|2313.1|2311.6|2312.3|2310.8|2313.4|2311.7|2311.9|2309.4|1
1768574840000|2026-01-16 14:47:20|2312.4|2310.9|2313|2311.5|2313.6|2312.1|2312.4|2310.9|3
1768574850000|2026-01-16 14:47:30|2313.1|2311.6|2317.2|2315.7|2317.3|2315.8|2313.1|2310.8|8
1768574860000|2026-01-16 14:47:40|2316.8|2315.3|2317.3|2315.8|2318.9|2316|2316.8|2313.8|6
1768574870000|2026-01-16 14:47:50|2317.1|2315.6|2318.7|2314.7|2318.7|2315.8|2316.4|2314.3|8
1768574880000|2026-01-16 14:48:00|2319.2|2315.2|2318.5|2317|2320|2317.6|2318.5|2315.2|11
1768574890000|2026-01-16 14:48:10|2319.7|2315.7|2318.1|2314.1|2319.7|2317.1|2317.1|2314.1|4
1768574900000|2026-01-16 14:48:20|2317.1|2315.6|2318.3|2314.3|2318.3|2316.7|2317.1|2314.3|4
1768574910000|2026-01-16 14:48:30|2318.2|2314.2|2319.3|2315.3|2319.3|2316.8|2317|2314.2|4
1768574920000|2026-01-16 14:48:40|2317.3|2315.8|2316.8|2315.3|2318.4|2316.8|2316.8|2314.3|14
1768574930000|2026-01-16 14:48:50|2316.9|2315.4|2316.8|2315.3|2317|2315.5|2316.8|2315.3|2
1768574940000|2026-01-16 14:49:00|2316.9|2315.4|2316.9|2315.4|2317.7|2316.2|2316.9|2315.4|3
1768574950000|2026-01-16 14:49:10|2317|2315.5|2318.5|2317|2320.1|2317.4|2317|2315.5|6
1768574960000|2026-01-16 14:49:20|2318.6|2317.1|2316.7|2315.2|2320.1|2317.7|2316.7|2314.3|28
1768574970000|2026-01-16 14:49:30|2316.6|2315.1|2316.8|2315.3|2317.5|2316|2316.6|2315.1|6
1768574980000|2026-01-16 14:49:40|2316.6|2315.1|2316.5|2315|2317.1|2315.6|2316.4|2314.9|5
1768574990000|2026-01-16 14:49:50|2317|2315.5|2316.7|2315.2|2317|2315.5|2315.7|2314.2|16
1768575000000|2026-01-16 14:50:00|2316.8|2315.3|2314.2|2312.7|2316.8|2315.3|2313.5|2312|8
1768575010000|2026-01-16 14:50:10|2313.5|2312|2316.2|2312.2|2316.6|2314|2312.6|2311.1|11
1768575020000|2026-01-16 14:50:20|2314.4|2312.9|2313.4|2311.9|2316.3|2313.4|2313.3|2310.8|4
1768575030000|2026-01-16 14:50:30|2314.8|2310.8|2313.7|2312.2|2315.1|2312.4|2313.6|2310.2|4
1768575040000|2026-01-16 14:50:40|2314.5|2310.5|2314.4|2310.4|2314.6|2311.5|2312.8|2310.2|2
1768575050000|2026-01-16 14:50:50|2313.6|2312.1|2313.2|2311.7|2314.7|2312.1|2313|2310.4|1
1768575060000|2026-01-16 14:51:00|2313.1|2311.6|2312|2308|2313.1|2311.6|2311|2308|5
1768575070000|2026-01-16 14:51:10|2310.5|2309|2314|2310|2314.5|2311.2|2310.5|2308.5|4
1768575080000|2026-01-16 14:51:20|2314.2|2310.2|2313.8|2309.8|2314.5|2311.9|2312.3|2309.7|0
1768575090000|2026-01-16 14:51:30|2313.7|2309.7|2314.4|2310.4|2314.6|2312|2313.5|2309.7|0
1768575100000|2026-01-16 14:51:40|2313.3|2311.8|2316.2|2312.2|2317|2313|2313.3|2310.4|4
1768575110000|2026-01-16 14:51:50|2316.1|2312.1|2316.1|2312.1|2316.4|2313.8|2315.2|2311.8|1
1768575120000|2026-01-16 14:52:00|2316.4|2312.4|2314.3|2310.3|2316.4|2313.6|2314.3|2310.3|3
1768575130000|2026-01-16 14:52:10|2314.4|2310.4|2314.4|2310.4|2314.4|2311.9|2313.2|2310.4|2
1768575140000|2026-01-16 14:52:20|2314.3|2310.3|2313|2309|2314.3|2311.2|2312.1|2309|0
1768575150000|2026-01-16 14:52:30|2311.5|2310|2311.5|2310|2313.1|2310.1|2311.5|2309|1
1768575160000|2026-01-16 14:52:40|2311.3|2309.8|2311.2|2307.2|2311.5|2309.8|2310.8|2307.2|4
1768575170000|2026-01-16 14:52:50|2311.4|2307.4|2310.8|2309.3|2311.4|2309.3|2309.7|2306.5|1
1768575180000|2026-01-16 14:53:00|2311.1|2307.1|2311.6|2307.6|2311.6|2307.6|2311|2307|5
1768575190000|2026-01-16 14:53:10|2311.3|2307.3|2310.3|2306.3|2311.4|2307.4|2310.3|2306.3|1
1768575200000|2026-01-16 14:53:20|2310.2|2306.2|2310.2|2306.2|2310.3|2306.3|2310.2|2306.2|1
1768575210000|2026-01-16 14:53:30|2308.6|2304.6|2309.6|2305.6|2309.8|2307.3|2308.6|2304.6|13
1768575220000|2026-01-16 14:53:40|2309.5|2305.5|2309.7|2305.7|2309.8|2307.1|2308.5|2305.4|1
1768575230000|2026-01-16 14:53:50|2309.8|2305.8|2309.5|2305.5|2309.8|2306.4|2307.7|2305.2|11
1768575240000|2026-01-16 14:54:00|2309.4|2305.4|2307.9|2306.4|2309.4|2306.5|2307.9|2305.2|0
1768575250000|2026-01-16 14:54:10|2308|2306.5|2309|2307.5|2310.3|2307.7|2308|2305.6|2
1768575260000|2026-01-16 14:54:20|2309.1|2307.6|2308.7|2307.2|2311.7|2308.1|2308.7|2306.2|26
1768575270000|2026-01-16 14:54:30|2309.4|2305.4|2308|2304|2309.5|2306.2|2306.5|2303.9|4
1768575280000|2026-01-16 14:54:40|2308.1|2304.1|2309.7|2305.7|2310.2|2306.7|2307.5|2304.1|8
1768575290000|2026-01-16 14:54:50|2309.3|2305.3|2310.4|2308.9|2311.4|2308.9|2309|2305.3|3
1768575300000|2026-01-16 14:55:00|2310.3|2308.8|2309.6|2305.6|2312.2|2309.1|2309.3|2305.6|5
1768575310000|2026-01-16 14:55:10|2309.8|2305.8|2308.4|2304.4|2310.2|2306.2|2308.4|2304.4|1
1768575320000|2026-01-16 14:55:20|2308.2|2304.2|2308.6|2304.6|2308.7|2305.4|2306.8|2304.1|0
1768575330000|2026-01-16 14:55:30|2308.4|2304.4|2306.9|2305.4|2308.5|2305.4|2306.6|2304.2|0
1768575340000|2026-01-16 14:55:40|2308.3|2304.3|2306.3|2302.3|2308.8|2305.7|2305.8|2302.1|11
1768575350000|2026-01-16 14:55:50|2307.5|2303.5|2306.4|2304.9|2308.5|2305.1|2306.4|2303.2|18
1768575360000|2026-01-16 14:56:00|2307.3|2303.3|2307.1|2303.1|2307.3|2304.6|2305.5|2302.8|0
1768575370000|2026-01-16 14:56:10|2305.9|2304.4|2304.9|2303.4|2307|2304.4|2304.6|2301.3|6
1768575380000|2026-01-16 14:56:20|2306|2302|2305.1|2301.1|2306|2302.9|2304.2|2301|6
1768575390000|2026-01-16 14:56:30|2303.9|2302.4|2305.8|2301.8|2305.8|2303.3|2303.9|2300.9|7
1768575400000|2026-01-16 14:56:40|2304.6|2303.1|2303.9|2302.4|2305.3|2303.1|2303.8|2301.3|0
1768575410000|2026-01-16 14:56:50|2303.8|2302.3|2303.6|2302.1|2303.8|2302.3|2303.2|2301.7|3
1768575420000|2026-01-16 14:57:00|2303.5|2302|2302.3|2300.8|2303.7|2302|2302.3|2299.2|5
1768575430000|2026-01-16 14:57:10|2302.2|2300.7|2303.2|2299.2|2303.3|2300.7|2301.3|2299.1|4
1768575440000|2026-01-16 14:57:20|2301.8|2300.3|2301.9|2300.4|2303.3|2301.2|2301.8|2299.1|10
1768575450000|2026-01-16 14:57:30|2302.1|2300.6|2303.3|2301.8|2303.9|2301.8|2302.1|2299.4|8
1768575460000|2026-01-16 14:57:40|2303.4|2301.9|2305|2301|2305.1|2303.1|2303.4|2300.7|8
1768575470000|2026-01-16 14:57:50|2303.6|2302.1|2302.5|2301|2305|2302.1|2302.5|2301|3
1768575480000|2026-01-16 14:58:00|2302.6|2301.1|2303.2|2301.7|2304.7|2301.7|2302.4|2300.4|2
1768575490000|2026-01-16 14:58:10|2304.4|2300.4|2303.2|2301.7|2304.5|2301.7|2303|2300.3|0
1768575500000|2026-01-16 14:58:20|2303.1|2301.6|2303.3|2301.8|2303.7|2302.2|2303.1|2301.6|3
1768575510000|2026-01-16 14:58:30|2302.4|2300.9|2301.3|2299.8|2302.4|2300.9|2301.3|2299.8|3
1768575520000|2026-01-16 14:58:40|2301.2|2299.7|2301.8|2300.3|2302|2300.5|2301.2|2299.7|4
1768575530000|2026-01-16 14:58:50|2301.7|2300.2|2302.4|2300.9|2302.4|2300.9|2301.5|2300|3
1768575540000|2026-01-16 14:59:00|2302.3|2300.8|2301.8|2300.3|2303|2300.8|2301.3|2299|0
1768575550000|2026-01-16 14:59:10|2302.1|2300.6|2301.9|2300.4|2303.8|2301.1|2301.6|2298.9|5
1768575560000|2026-01-16 14:59:20|2301.8|2300.3|2302.6|2301.1|2302.6|2301.1|2301.4|2299.9|4
1768575570000|2026-01-16 14:59:30|2302.4|2300.9|2302.9|2301.4|2304.8|2302.2|2302.4|2300.6|2
1768575580000|2026-01-16 14:59:40|2304.1|2300.1|2299.7|2298.2|2304.1|2300.7|2299.4|2296.9|4
1768575590000|2026-01-16 14:59:50|2299.6|2298.1|2298.7|2297.2|2300.8|2298.1|2298.5|2296.2|3
1768575600000|2026-01-16 15:00:00|2298.5|2297|2302.6|2298.6|2302.6|2298.7|2298.5|2296.5|13
1768575610000|2026-01-16 15:00:10|2301.4|2299.9|2301.3|2299.8|2302.7|2300.2|2301|2298.4|3
1768575620000|2026-01-16 15:00:20|2302.2|2298.2|2300.8|2299.3|2302.2|2299.6|2300.8|2298|1
1768575630000|2026-01-16 15:00:30|2300.9|2299.4|2302|2300.5|2304.2|2301.3|2300.9|2299.3|8
1768575640000|2026-01-16 15:00:40|2302.9|2298.9|2301.2|2299.7|2302.9|2300.4|2301.2|2298.9|1
1768575650000|2026-01-16 15:00:50|2301.1|2299.6|2299.4|2297.9|2301.1|2299.6|2299|2296.4|6
1768575660000|2026-01-16 15:01:00|2299.3|2297.8|2300.7|2299.2|2300.7|2299.2|2298.7|2297.2|6
1768575670000|2026-01-16 15:01:10|2300.8|2299.3|2303.2|2299.2|2303.3|2300.6|2300.5|2297.8|2
1768575680000|2026-01-16 15:01:20|2303.1|2299.1|2302|2298|2303.1|2300.3|2300.3|2297.8|3
1768575690000|2026-01-16 15:01:30|2300.6|2299.1|2300.1|2298.6|2302.6|2299.5|2299.7|2296.9|0
1768575700000|2026-01-16 15:01:40|2300.2|2298.7|2300.5|2299|2302|2299.8|2300|2297.4|7
1768575710000|2026-01-16 15:01:50|2300.6|2299.1|2300.5|2299|2302.5|2299.6|2300.5|2298|7
1768575720000|2026-01-16 15:02:00|2299.4|2297.9|2302|2298|2302|2298.6|2299.2|2297.1|9
1768575730000|2026-01-16 15:02:10|2301.8|2297.8|2301.9|2297.9|2302.2|2299.4|2300.1|2297.4|1
1768575740000|2026-01-16 15:02:20|2302.1|2298.1|2300.9|2299.4|2302.3|2300.1|2300.8|2298.1|4
1768575750000|2026-01-16 15:02:30|2300.8|2299.3|2302.6|2301.1|2303.1|2301.2|2300.8|2298.2|3
1768575760000|2026-01-16 15:02:40|2302.8|2301.3|2305.2|2303.7|2305.2|2303.7|2302.8|2301.3|3
1768575770000|2026-01-16 15:02:50|2305.5|2304|2305.7|2304.2|2305.7|2304.2|2304.9|2303.4|6
1768575780000|2026-01-16 15:03:00|2306.2|2304.7|2304.4|2302.9|2307.2|2305.2|2304.4|2302.6|7
1768575790000|2026-01-16 15:03:10|2304.6|2303.1|2306|2304.5|2307.4|2304.9|2304.6|2303.1|3
1768575800000|2026-01-16 15:03:20|2305.9|2304.4|2306.3|2302.3|2307.3|2305.5|2305.6|2302.2|2
1768575810000|2026-01-16 15:03:30|2306.4|2302.4|2306.5|2305|2308|2305.2|2305.3|2302.4|0
1768575820000|2026-01-16 15:03:40|2306.6|2305.1|2304.8|2300.8|2307|2305.5|2304.8|2300.8|4
1768575830000|2026-01-16 15:03:50|2305.1|2301.1|2303.4|2301.9|2305.1|2302.4|2303.4|2300.8|3
1768575840000|2026-01-16 15:04:00|2303.3|2301.8|2303.6|2302.1|2303.7|2302.2|2303.1|2301.6|1
1768575850000|2026-01-16 15:04:10|2303.7|2302.2|2304.9|2303.4|2307.3|2304.7|2303.7|2301.4|3
1768575860000|2026-01-16 15:04:20|2304.7|2303.2|2305.1|2303.6|2306.2|2304.4|2304.6|2302.2|17
1768575870000|2026-01-16 15:04:30|2305.2|2303.7|2308.1|2304.1|2308.4|2304.9|2305.2|2303.1|5
1768575880000|2026-01-16 15:04:40|2308.2|2304.2|2306.5|2305|2308.3|2305.9|2306.5|2303.9|1
1768575890000|2026-01-16 15:04:50|2306.6|2305.1|2307.3|2305.8|2307.3|2305.8|2306.6|2305.1|0
1768575900000|2026-01-16 15:05:00|2307.4|2305.9|2309|2307.5|2311.3|2308.2|2307.4|2305.6|21
1768575910000|2026-01-16 15:05:10|2310.3|2306.3|2309.5|2305.5|2310.3|2307.5|2308.4|2305.5|1
1768575920000|2026-01-16 15:05:20|2308.4|2306.9|2311.1|2307.1|2311.2|2307.6|2308.4|2306.1|2
1768575930000|2026-01-16 15:05:30|2311.2|2307.2|2311.8|2307.8|2311.8|2309.4|2309.8|2307|4
1768575940000|2026-01-16 15:05:40|2311.9|2307.9|2311|2309.5|2311.9|2309.5|2310.7|2307.9|0
1768575950000|2026-01-16 15:05:50|2312.7|2308.7|2311.8|2310.3|2312.7|2310.3|2311.1|2308.7|10
1768575960000|2026-01-16 15:06:00|2311.7|2310.2|2312.8|2311.3|2314.1|2311.3|2311.3|2309.4|5
1768575970000|2026-01-16 15:06:10|2314.3|2310.3|2314.4|2310.4|2314.4|2311.7|2313.1|2310|1
1768575980000|2026-01-16 15:06:20|2314.5|2310.5|2314.3|2310.3|2314.5|2311.6|2312.9|2309.9|1
1768575990000|2026-01-16 15:06:30|2313.1|2311.6|2314.4|2310.4|2314.4|2311.8|2313.1|2310.4|1
1768576000000|2026-01-16 15:06:40|2314.3|2310.3|2313.4|2311.9|2314.4|2311.9|2313.2|2309.8|1
1768576010000|2026-01-16 15:06:50|2313.2|2311.7|2313.7|2312.2|2315.5|2312.5|2313.2|2311.5|2
1768576020000|2026-01-16 15:07:00|2313.6|2312.1|2313.3|2311.8|2313.9|2312.4|2313.3|2311.8|10
1768576030000|2026-01-16 15:07:10|2313.2|2311.7|2314.5|2313|2315.8|2313|2312.9|2311.4|10
1768576040000|2026-01-16 15:07:20|2314.6|2313.1|2313.7|2312.2|2315.5|2313.1|2312.9|2310.7|2
1768576050000|2026-01-16 15:07:30|2313.6|2312.1|2314.4|2312.9|2315.8|2313.4|2313.6|2311.5|10
1768576060000|2026-01-16 15:07:40|2314.5|2313|2314.8|2313.3|2314.9|2313.4|2314.5|2313|3
1768576070000|2026-01-16 15:07:50|2316.3|2312.3|2315.7|2311.7|2316.3|2313.6|2314.3|2311.7|3
1768576080000|2026-01-16 15:08:00|2314.4|2312.9|2313.1|2311.6|2315.7|2313.1|2313|2311.5|3
1768576090000|2026-01-16 15:08:10|2314.5|2310.5|2313.2|2311.7|2314.5|2311.9|2312.8|2310.5|5
1768576100000|2026-01-16 15:08:20|2313|2311.5|2312.9|2311.4|2314|2311.5|2312.9|2310|3
1768576110000|2026-01-16 15:08:30|2313.1|2311.6|2312.9|2311.4|2313.1|2311.6|2312.9|2311.4|2
1768576120000|2026-01-16 15:08:40|2312.8|2311.3|2312.7|2311.2|2312.8|2311.3|2312.6|2311.1|2
1768576130000|2026-01-16 15:08:50|2312.5|2311|2313.4|2311.9|2313.4|2311.9|2312.2|2310.7|4
1768576140000|2026-01-16 15:09:00|2313.2|2311.7|2311.2|2309.7|2313.5|2311.7|2311.2|2309.5|2
1768576150000|2026-01-16 15:09:10|2310.9|2309.4|2311.7|2310.2|2311.8|2310.3|2310.9|2309.4|5
1768576160000|2026-01-16 15:09:20|2311.6|2310.1|2310.5|2309|2311.6|2310.1|2310.2|2308.7|2
1768576170000|2026-01-16 15:09:30|2310.3|2308.8|2313.1|2311.6|2313.1|2311.6|2309.8|2307|9
1768576180000|2026-01-16 15:09:40|2312.9|2311.4|2313.7|2312.2|2314.2|2312.3|2312.6|2310|5
1768576190000|2026-01-16 15:09:50|2313.8|2312.3|2315|2311|2315.5|2312.3|2313.7|2311|2
1768576200000|2026-01-16 15:10:00|2315.1|2311.1|2313.9|2312.4|2315.1|2312.9|2313.9|2311.1|3
1768576210000|2026-01-16 15:10:10|2314|2312.5|2313.8|2312.3|2314|2312.5|2313.7|2312.2|0
1768576220000|2026-01-16 15:10:20|2313.9|2312.4|2312.9|2311.4|2314.6|2312.4|2312.8|2310|1
1768576230000|2026-01-16 15:10:30|2312.7|2311.2|2312.4|2310.9|2312.8|2311.3|2312.3|2310.8|5
1768576240000|2026-01-16 15:10:40|2312.3|2310.8|2311.2|2309.7|2313.2|2310.9|2311.1|2309.2|3
1768576250000|2026-01-16 15:10:50|2311.1|2309.6|2311.4|2307.4|2311.4|2309.7|2310.2|2307.4|4
1768576260000|2026-01-16 15:11:00|2311.6|2307.6|2312|2310.5|2313.1|2310.5|2310|2307.6|1
1768576270000|2026-01-16 15:11:10|2312.1|2310.6|2312|2310.5|2312.1|2310.6|2311.7|2310.2|0
1768576280000|2026-01-16 15:11:20|2311.8|2310.3|2313|2309|2313|2310.6|2311.5|2309|1
1768576290000|2026-01-16 15:11:30|2311.6|2310.1|2312.2|2310.7|2313.2|2311.7|2311.2|2309|5
1768576300000|2026-01-16 15:11:40|2312.3|2310.8|2311.6|2310.1|2313.1|2310.9|2311.4|2308.9|1
1768576310000|2026-01-16 15:11:50|2311.5|2310|2312.6|2311.1|2312.6|2311.1|2311.5|2310|2
1768576320000|2026-01-16 15:12:00|2312.4|2310.9|2312.1|2310.6|2313.2|2311.1|2311.8|2309.2|3
1768576330000|2026-01-16 15:12:10|2312.2|2310.7|2311.6|2307.6|2313.1|2311.6|2310.6|2307.2|2
1768576340000|2026-01-16 15:12:20|2310.3|2308.8|2310.1|2308.6|2311.6|2308.8|2309.9|2307.6|1
1768576350000|2026-01-16 15:12:30|2310.2|2308.7|2311.1|2309.6|2311.1|2309.6|2310.1|2308.6|3
1768576360000|2026-01-16 15:12:40|2311|2309.5|2312.8|2311.3|2314|2311.7|2311|2309.5|4
1768576370000|2026-01-16 15:12:50|2312.7|2311.2|2312.9|2311.4|2313.7|2311.4|2312.5|2309.7|1
1768576380000|2026-01-16 15:13:00|2313.4|2311.9|2312.9|2311.4|2315.3|2313.1|2312.9|2311|3
1768576390000|2026-01-16 15:13:10|2314.3|2310.3|2312.4|2308.4|2314.3|2311.4|2310.5|2308.3|2
1768576400000|2026-01-16 15:13:20|2311.1|2309.6|2311.5|2310|2313.2|2310.1|2311.1|2308.4|0
1768576410000|2026-01-16 15:13:30|2312.2|2310.7|2311.1|2309.6|2312.2|2310.7|2310.9|2308.1|7
1768576420000|2026-01-16 15:13:40|2310.3|2308.8|2311.1|2307.1|2311.3|2308.8|2309.7|2307.1|0
1768576430000|2026-01-16 15:13:50|2311.2|2307.2|2309.4|2307.9|2311.2|2308.4|2309.3|2306.1|9
1768576440000|2026-01-16 15:14:00|2309.5|2308|2309.8|2308.3|2311.1|2308.6|2309.5|2307.1|2
1768576450000|2026-01-16 15:14:10|2309.7|2308.2|2309.5|2308|2310.4|2308.3|2308.9|2306.4|2
1768576460000|2026-01-16 15:14:20|2309.6|2308.1|2310|2308.5|2310.2|2308.7|2309.6|2308.1|1
1768576470000|2026-01-16 15:14:30|2310.1|2308.6|2310.6|2306.6|2310.6|2308.6|2308.5|2305.7|3
1768576480000|2026-01-16 15:14:40|2309.4|2307.9|2310.1|2308.6|2311.1|2308.6|2309.4|2306.6|0
1768576490000|2026-01-16 15:14:50|2311.9|2307.9|2312.1|2308.1|2312.2|2309.1|2310.6|2307.7|5
1768576500000|2026-01-16 15:15:00|2312|2308|2311.9|2307.9|2312.2|2309.1|2310.5|2307.7|0
1768576510000|2026-01-16 15:15:10|2310.5|2309|2311.5|2307.5|2311.5|2309|2309.9|2307.5|0
1768576520000|2026-01-16 15:15:20|2310|2308.5|2310.8|2306.8|2310.9|2308.5|2309.7|2306.3|1
1768576530000|2026-01-16 15:15:30|2310.9|2306.9|2309.4|2307.9|2310.9|2307.9|2309.4|2305.9|4
1768576540000|2026-01-16 15:15:40|2310.9|2306.9|2309.2|2307.7|2310.9|2307.9|2309.2|2306.7|0
1768576550000|2026-01-16 15:15:50|2310.8|2306.8|2309.3|2307.8|2310.9|2307.8|2309.3|2306.8|6
1768576560000|2026-01-16 15:16:00|2309.2|2307.7|2309.3|2307.8|2309.3|2307.8|2309.2|2307.7|3
1768576570000|2026-01-16 15:16:10|2309.2|2307.7|2311.4|2307.4|2311.4|2307.8|2309.2|2307.4|2
1768576580000|2026-01-16 15:16:20|2309.9|2308.4|2309.6|2308.1|2311.5|2308.6|2309.6|2306.9|1
1768576590000|2026-01-16 15:16:30|2310.9|2306.9|2309.9|2308.4|2311.2|2308.6|2309.6|2306.9|0
1768576600000|2026-01-16 15:16:40|2310|2308.5|2310.1|2308.6|2310.1|2308.6|2309.8|2308.3|0
1768576610000|2026-01-16 15:16:50|2310|2308.5|2310.9|2309.4|2312.2|2309.6|2310|2308.2|1
1768576620000|2026-01-16 15:17:00|2310.8|2309.3|2311|2309.5|2311|2309.5|2310.7|2309.2|1
1768576630000|2026-01-16 15:17:10|2311.6|2310.1|2311.7|2310.2|2313|2310.3|2311.6|2309|2
1768576640000|2026-01-16 15:17:20|2311.3|2309.8|2311|2309.5|2311.5|2310|2310.8|2309.3|3
1768576650000|2026-01-16 15:17:30|2310.9|2309.4|2310.9|2309.4|2311|2309.5|2310.8|2309.3|0
1768576660000|2026-01-16 15:17:40|2311|2309.5|2312.5|2311|2312.9|2311.4|2310.9|2308.4|2
1768576670000|2026-01-16 15:17:50|2311.6|2310.1|2312.7|2308.7|2313.1|2311.1|2311.4|2308.7|1
1768576680000|2026-01-16 15:18:00|2311.4|2309.9|2311.8|2310.3|2312.9|2310.3|2311.1|2308.9|0
1768576690000|2026-01-16 15:18:10|2311.9|2310.4|2311|2309.5|2312.6|2310.4|2310.8|2308.4|0
1768576700000|2026-01-16 15:18:20|2310.9|2309.4|2309.5|2308|2311|2309.5|2309.4|2306.8|1
1768576710000|2026-01-16 15:18:30|2309.3|2307.8|2307.1|2303.1|2309.4|2307.9|2304.2|2301|11
1768576720000|2026-01-16 15:18:40|2306|2304.5|2307.7|2306.2|2308.8|2306.2|2306|2303.5|0
1768576730000|2026-01-16 15:18:50|2307.6|2306.1|2308.6|2307.1|2309.6|2307.1|2307.6|2305.3|3
1768576740000|2026-01-16 15:19:00|2308.5|2307|2309.4|2307.9|2310.6|2308.1|2308.5|2306.6|2
1768576750000|2026-01-16 15:19:10|2309.3|2307.8|2309.3|2307.8|2309.4|2307.9|2309.3|2307.8|2
1768576760000|2026-01-16 15:19:20|2309.4|2307.9|2311.3|2309.8|2312.3|2309.8|2309.4|2307.9|3
1768576780000|2026-01-16 15:19:40|2311.4|2309.9|2311.9|2310.4|2313.4|2310.5|2311.4|2309|1
1768576790000|2026-01-16 15:19:50|2313.1|2309.1|2301.5|2300|2313.1|2309.1|2301.5|2300|11
1768576800000|2026-01-16 15:20:00|2302.1|2300.6|2306.4|2304.9|2308|2305|2302.1|2300.2|7
1768576810000|2026-01-16 15:20:10|2306.3|2304.8|2305.3|2303.8|2307.9|2305|2305.3|2302.1|2
1768576820000|2026-01-16 15:20:20|2306.6|2302.6|2306.7|2302.7|2307.1|2304.1|2305.4|2302.3|2
1768576830000|2026-01-16 15:20:30|2305.4|2303.9|2306.4|2302.4|2306.7|2304.1|2305.4|2302.2|3
1768576840000|2026-01-16 15:20:40|2306.5|2302.5|2306|2304.5|2308|2305.7|2306|2302.3|5
1768576850000|2026-01-16 15:20:50|2306.1|2304.6|2307.2|2305.7|2308.6|2305.8|2306|2304.5|6
1768576860000|2026-01-16 15:21:00|2307.1|2305.6|2309.4|2305.4|2309.4|2306.2|2306.8|2304.6|3
1768576870000|2026-01-16 15:21:10|2309.3|2305.3|2308.5|2304.5|2309.4|2306.7|2307.3|2304.2|12
1768576880000|2026-01-16 15:21:20|2306.9|2305.4|2307.9|2303.9|2309|2305.4|2306.5|2303.8|4
1768576890000|2026-01-16 15:21:30|2308.1|2304.1|2308.1|2304.1|2308.7|2305.9|2306.7|2303.8|2
1768576900000|2026-01-16 15:21:40|2306.7|2305.2|2305.1|2301.1|2307.7|2305.2|2305.1|2301.1|3
1768576910000|2026-01-16 15:21:50|2304.1|2302.6|2305.9|2301.9|2306.1|2303.1|2304|2301|2
1768576920000|2026-01-16 15:22:00|2304.7|2303.2|2304.1|2300.1|2304.7|2303.2|2300.6|2298.8|9
1768576930000|2026-01-16 15:22:10|2303.9|2299.9|2303.8|2299.8|2303.9|2300.8|2302|2299|7
1768576940000|2026-01-16 15:22:20|2302.8|2301.3|2302.4|2298.4|2302.8|2301.3|2300.7|2298|7
1768576950000|2026-01-16 15:22:30|2301.3|2299.8|2300.5|2296.5|2302.5|2299.9|2298.7|2296.4|3
1768576960000|2026-01-16 15:22:40|2300.8|2296.8|2301.6|2297.6|2302.4|2298.4|2300.8|2296.8|2
1768576970000|2026-01-16 15:22:50|2301.8|2297.8|2300.7|2296.7|2301.9|2299.2|2299.2|2296.5|2
1768576980000|2026-01-16 15:23:00|2300.8|2296.8|2296.3|2294.8|2300.8|2296.8|2296.3|2294.8|6
1768576990000|2026-01-16 15:23:10|2296.2|2294.7|2298|2294|2298.8|2295.7|2295.4|2292.6|17
1768577000000|2026-01-16 15:23:20|2297.9|2293.9|2296.4|2292.4|2298.1|2294.1|2296.4|2292.4|2
1768577010000|2026-01-16 15:23:30|2296.1|2292.1|2299.1|2295.1|2299.1|2295.2|2296|2292|3
1768577020000|2026-01-16 15:23:40|2299.2|2295.2|2300.4|2296.4|2300.8|2297.9|2299.1|2295.1|2
1768577030000|2026-01-16 15:23:50|2299.2|2297.7|2299.5|2295.5|2299.6|2297.9|2298.3|2295.3|4
1768577040000|2026-01-16 15:24:00|2299.2|2295.2|2296.7|2295.2|2299.2|2295.4|2296.5|2293.5|0
1768577050000|2026-01-16 15:24:10|2296.8|2295.3|2296.6|2295.1|2298|2295.5|2296.6|2293.9|3
1768577060000|2026-01-16 15:24:20|2296.7|2295.2|2296.5|2292.5|2297.2|2295.2|2295.3|2292.5|2
1768577070000|2026-01-16 15:24:30|2296.4|2292.4|2293.2|2291.7|2296.4|2293|2293.2|2291.7|2
1768577080000|2026-01-16 15:24:40|2294.8|2290.8|2293.1|2289.1|2294.8|2290.9|2291.8|2289.1|11
1768577090000|2026-01-16 15:24:50|2291.8|2290.3|2292|2288|2292.5|2290.3|2291|2287.9|7
1768577100000|2026-01-16 15:25:00|2290.8|2289.3|2286.3|2284.8|2290.8|2289.3|2286.3|2283.4|35
1768577110000|2026-01-16 15:25:10|2285.7|2284.2|2289.4|2287.9|2290.4|2287.9|2285.7|2284.2|9
1768577120000|2026-01-16 15:25:20|2289.6|2288.1|2290.7|2286.7|2291.3|2289.8|2289.5|2286.7|9
1768577130000|2026-01-16 15:25:30|2289.5|2288|2290.8|2286.8|2292.2|2289.2|2289.5|2286.8|5
1768577140000|2026-01-16 15:25:40|2290.9|2286.9|2290.2|2288.7|2293|2290.5|2290|2286.9|4
1768577150000|2026-01-16 15:25:50|2291.4|2287.4|2289.7|2285.7|2291.5|2288.1|2289.3|2285.7|3
1768577160000|2026-01-16 15:26:00|2289.6|2285.6|2287.7|2283.7|2289.6|2286.8|2287|2283.7|8
1768577170000|2026-01-16 15:26:10|2285.5|2284|2284.2|2282.7|2286.6|2284.2|2283.9|2281.4|13
1768577180000|2026-01-16 15:26:20|2285.6|2281.6|2286.2|2282.2|2286.6|2283.7|2284|2281.4|7
1768577190000|2026-01-16 15:26:30|2284.7|2283.2|2286.3|2282.3|2286.3|2283.2|2284.1|2281.4|1
1768577200000|2026-01-16 15:26:40|2286.2|2282.2|2288.3|2284.3|2288.5|2284.5|2286.2|2282.2|3
1768577210000|2026-01-16 15:26:50|2286.9|2285.4|2286.5|2282.5|2287.7|2285.5|2286.5|2282.5|3
1768577220000|2026-01-16 15:27:00|2286.4|2282.4|2282.8|2281.3|2286.4|2282.6|2282.8|2279.8|6
1768577230000|2026-01-16 15:27:10|2281.7|2280.2|2282.1|2278.1|2285|2281|2280.6|2278.1|33
1768577240000|2026-01-16 15:27:20|2282.5|2278.5|2282|2278|2283.8|2279.8|2281|2277.9|11
1768577250000|2026-01-16 15:27:30|2281|2279.5|2285.2|2281.2|2285.2|2281.2|2281|2277.2|10
1768577260000|2026-01-16 15:27:40|2285.3|2281.3|2285.1|2283.6|2286.1|2283.7|2284.4|2281.3|6
1768577270000|2026-01-16 15:27:50|2286.6|2282.6|2284.7|2283.2|2286.6|2284.2|2284.5|2281.8|4
1768577280000|2026-01-16 15:28:00|2284.9|2283.4|2282.8|2278.8|2286.4|2283.5|2281.4|2278.4|5
1768577290000|2026-01-16 15:28:10|2283|2279|2281.1|2279.6|2283.3|2280.1|2281.1|2278.5|2
1768577300000|2026-01-16 15:28:20|2281.8|2277.8|2283.9|2279.9|2284|2280|2280.4|2276.9|6
1768577310000|2026-01-16 15:28:30|2283.2|2279.2|2280.7|2276.7|2283.4|2279.4|2280.5|2276.5|2
1768577320000|2026-01-16 15:28:40|2280.5|2276.5|2277.6|2276.1|2280.6|2276.7|2277.2|2274.4|12
1768577330000|2026-01-16 15:28:50|2278.4|2274.4|2275.5|2274|2279.2|2275.2|2275.5|2274|6
1768577340000|2026-01-16 15:29:00|2275.4|2273.9|2276.5|2275|2277.8|2275|2275|2272.1|10
1768577350000|2026-01-16 15:29:10|2276.4|2274.9|2274.4|2272.9|2277|2274.9|2274.4|2271.9|58
1768577360000|2026-01-16 15:29:20|2274.6|2273.1|2275.1|2273.6|2276.8|2273.6|2273.8|2271.1|15
1768577370000|2026-01-16 15:29:30|2275.2|2273.7|2275.9|2274.4|2277.4|2274.6|2275|2272.4|12
1768577380000|2026-01-16 15:29:40|2276|2274.5|2278.1|2274.1|2278.3|2275.3|2276|2273.1|8
1768577390000|2026-01-16 15:29:50|2277|2273|2275.4|2273.9|2277.2|2275.7|2274.7|2272.1|10
1768577400000|2026-01-16 15:30:00|2277|2273|2278.2|2274.2|2281.1|2278|2276.2|2273|9
1768577410000|2026-01-16 15:30:10|2278.3|2274.3|2276.4|2274.9|2278.8|2276|2276.3|2273.5|5
1768577420000|2026-01-16 15:30:20|2278.5|2274.5|2274.6|2273.1|2278.5|2275.5|2274.6|2273.1|5
1768577430000|2026-01-16 15:30:30|2274.9|2273.4|2275.4|2273.9|2276.9|2273.9|2273.1|2270.1|30
1768577440000|2026-01-16 15:30:40|2275.5|2274|2275.6|2274.1|2277.3|2275.5|2275.1|2272.9|10
1768577450000|2026-01-16 15:30:50|2277|2273|2275.6|2271.6|2277.3|2274.4|2273.6|2270.7|15
1768577460000|2026-01-16 15:31:00|2274.9|2273.4|2277|2273|2278.2|2274.2|2271.9|2269.2|13
1768577470000|2026-01-16 15:31:10|2277.4|2273.4|2277.2|2273.2|2277.5|2274.9|2276.3|2272.3|4
1768577480000|2026-01-16 15:31:20|2276.9|2272.9|2274.5|2270.5|2277.2|2274.6|2273.8|2270.2|9
1768577490000|2026-01-16 15:31:30|2274.1|2270.1|2273.6|2269.6|2274.3|2270.5|2271.5|2269.2|6
1768577500000|2026-01-16 15:31:40|2273.5|2269.5|2270.4|2266.4|2273.5|2271.1|2268.4|2266.3|13
1768577510000|2026-01-16 15:31:50|2270.3|2266.3|2266|2264.5|2271.4|2268|2265.7|2263.4|7
1768577520000|2026-01-16 15:32:00|2265.8|2264.3|2267.4|2263.4|2268.3|2265.7|2264.3|2261.5|10
1768577530000|2026-01-16 15:32:10|2267.7|2263.7|2265.7|2261.7|2268|2264|2265.5|2261.5|13
1768577540000|2026-01-16 15:32:20|2264.3|2262.8|2267.3|2263.3|2267.6|2264.3|2264.3|2260.9|10
1768577550000|2026-01-16 15:32:30|2267.5|2263.5|2265.9|2261.9|2267.6|2263.6|2264.8|2261.3|18
1768577560000|2026-01-16 15:32:40|2266|2262|2267.3|2263.3|2267.3|2264.3|2264.4|2261.3|10
1768577570000|2026-01-16 15:32:50|2267.7|2263.7|2267|2265.5|2268.1|2265.9|2266.1|2263.1|28
1768577580000|2026-01-16 15:33:00|2267.4|2265.9|2267.4|2265.9|2270.8|2267.5|2264|2262|19
1768577590000|2026-01-16 15:33:10|2268.9|2264.9|2267.8|2263.8|2269|2266.1|2267.3|2263.4|11
1768577600000|2026-01-16 15:33:20|2266.9|2265.4|2265|2261|2269|2266|2264.4|2261|12
1768577610000|2026-01-16 15:33:30|2264.5|2260.5|2259.9|2258.4|2264.6|2261.5|2259.6|2258.1|34
1768577620000|2026-01-16 15:33:40|2260.9|2256.9|2259.8|2258.3|2260.9|2258.5|2259.4|2256.8|7
1768577630000|2026-01-16 15:33:50|2259.9|2258.4|2260.2|2258.7|2262.3|2259.4|2257.9|2255.8|66
1768577640000|2026-01-16 15:34:00|2260.9|2256.9|2259.1|2255.1|2260.9|2258|2257|2254.2|14
1768577650000|2026-01-16 15:34:10|2260.2|2256.2|2258.5|2254.5|2260.2|2256.8|2257.8|2253.8|9
1768577660000|2026-01-16 15:34:20|2258.6|2254.6|2258.4|2256.9|2262.2|2259.1|2257.3|2253.8|15
1768577670000|2026-01-16 15:34:30|2259.1|2255.1|2261.2|2259.7|2262.4|2259.7|2258.1|2254.1|7
1768577680000|2026-01-16 15:34:40|2262.9|2258.9|2260.2|2256.2|2262.9|2258.9|2257.8|2255.1|4
1768577690000|2026-01-16 15:34:50|2261.2|2257.2|2260.1|2256.1|2261.2|2259.1|2257.9|2255.6|10
1768577700000|2026-01-16 15:35:00|2258.8|2257.3|2254.4|2252.9|2259.2|2257.3|2254.4|2251.9|11
1768577710000|2026-01-16 15:35:10|2254.5|2253|2260|2256|2260.2|2256.2|2254|2251.7|15
1768577720000|2026-01-16 15:35:20|2260.2|2256.2|2259.1|2255.1|2260.9|2258.2|2259|2255|7
1768577730000|2026-01-16 15:35:30|2258.8|2254.8|2257.9|2256.4|2259.7|2256.4|2257.1|2254.3|22
1768577740000|2026-01-16 15:35:40|2257.7|2256.2|2261.3|2257.3|2262.3|2258.3|2257.7|2256.1|9
1768577750000|2026-01-16 15:35:50|2260.3|2258.8|2263.2|2261.7|2263.2|2261.7|2260.3|2258|10
1768577760000|2026-01-16 15:36:00|2263.3|2261.8|2268.1|2264.1|2268.6|2265.7|2263.3|2261.8|36
1768577770000|2026-01-16 15:36:10|2266.7|2265.2|2266.6|2262.6|2269|2265.2|2264.9|2261.6|15
1768577780000|2026-01-16 15:36:20|2265.5|2264|2270.2|2268.7|2271.2|2268.7|2265.5|2263.9|18
1768577790000|2026-01-16 15:36:30|2271.2|2267.2|2271.5|2270|2272|2270.5|2269.1|2266.1|55
1768577800000|2026-01-16 15:36:40|2271|2269.5|2271.3|2269.8|2273.4|2270.2|2270.6|2267.8|17
1768577810000|2026-01-16 15:36:50|2273.1|2269.1|2272.8|2271.3|2274.7|2272|2272|2268.7|8
1768577820000|2026-01-16 15:37:00|2273.4|2271.9|2279.2|2277.7|2280|2278|2273.4|2270.6|20
1768577830000|2026-01-16 15:37:10|2279.3|2277.8|2278.7|2274.7|2280.4|2277.9|2278.2|2274.6|13
1768577840000|2026-01-16 15:37:20|2278.3|2274.3|2275.2|2271.2|2278.7|2276|2274.9|2271.2|6
1768577850000|2026-01-16 15:37:30|2275|2271|2274.4|2272.9|2275.4|2272.9|2273.4|2270|22
1768577860000|2026-01-16 15:37:40|2274.3|2272.8|2274.7|2270.7|2275.3|2272.8|2274|2270|2
1768577870000|2026-01-16 15:37:50|2274.6|2270.6|2273.6|2269.6|2274.6|2272.3|2272.6|2269.6|3
1768577880000|2026-01-16 15:38:00|2273.5|2269.5|2270.5|2266.5|2273.5|2270|2268.7|2265.4|20
1768577890000|2026-01-16 15:38:10|2269.2|2267.7|2274.1|2270.1|2274.1|2270.1|2269.2|2266.8|5
1768577900000|2026-01-16 15:38:20|2274.6|2270.6|2274.7|2270.7|2275.2|2271.2|2273.9|2269.9|8
1768577910000|2026-01-16 15:38:30|2274.5|2270.5|2276.1|2272.1|2276.1|2272.1|2274.1|2270.1|1
1768577920000|2026-01-16 15:38:40|2275.9|2271.9|2274.9|2270.9|2276.4|2273.8|2273.5|2270.8|11
1768577930000|2026-01-16 15:38:50|2275|2271|2277|2273|2278|2274.6|2274.7|2271|5
1768577940000|2026-01-16 15:39:00|2275.8|2274.3|2278.2|2274.2|2279.6|2277|2275.6|2273.1|9
1768577950000|2026-01-16 15:39:10|2278|2274|2278.5|2274.5|2278.7|2276|2276.6|2273.6|1
1768577960000|2026-01-16 15:39:20|2278.6|2274.6|2276.7|2272.7|2278.6|2274.6|2275.3|2271.3|4
1768577970000|2026-01-16 15:39:30|2276.5|2272.5|2274.1|2272.6|2276.7|2272.7|2273.9|2270.9|1
1768577980000|2026-01-16 15:39:40|2274|2272.5|2274.3|2272.8|2274.3|2272.8|2274|2272.5|1
1768577990000|2026-01-16 15:39:50|2276.1|2272.1|2273.6|2269.6|2276.2|2273.3|2272.1|2269.5|8
1768578000000|2026-01-16 15:40:00|2272.2|2270.7|2272.9|2271.4|2274.8|2272.1|2271.5|2269|3
1768578010000|2026-01-16 15:40:10|2274.3|2270.3|2272|2268|2274.3|2271.1|2269.6|2266.4|4
1768578020000|2026-01-16 15:40:20|2271.9|2267.9|2274.6|2270.6|2275|2271|2270|2267.8|4
1768578030000|2026-01-16 15:40:30|2274.5|2270.5|2274|2272.5|2275.3|2272.5|2273.3|2269.3|2
1768578040000|2026-01-16 15:40:40|2276.2|2272.2|2276.5|2272.5|2277.2|2273.5|2275|2272.2|13
1768578050000|2026-01-16 15:40:50|2276.4|2272.4|2275.9|2274.4|2278.5|2274.9|2275.9|2272|5
1768578060000|2026-01-16 15:41:00|2276.9|2272.9|2276.4|2274.9|2278|2274.9|2275.6|2272.7|3
1768578070000|2026-01-16 15:41:10|2278.5|2274.5|2278.5|2274.5|2279.5|2275.5|2278.2|2274.2|3
1768578080000|2026-01-16 15:41:20|2278.6|2274.6|2276.7|2272.7|2279.2|2275.6|2275.3|2272.6|5
1768578090000|2026-01-16 15:41:30|2275.3|2273.8|2274|2270|2276.7|2273.8|2271.4|2269|7
1768578100000|2026-01-16 15:41:40|2274.1|2270.1|2269.7|2265.7|2274.1|2270.1|2269.4|2265.4|5
1768578110000|2026-01-16 15:41:50|2269.8|2265.8|2267.7|2266.2|2270.1|2267.2|2267.7|2264.8|6
1768578120000|2026-01-16 15:42:00|2268.5|2264.5|2266.1|2262.1|2268.5|2265.6|2266.1|2262.1|5
1768578130000|2026-01-16 15:42:10|2264.6|2263.1|2265.1|2263.6|2266.3|2263.7|2264.5|2261.8|8
1768578140000|2026-01-16 15:42:20|2266.3|2262.3|2265.6|2264.1|2267.1|2264.6|2264.5|2262|7
1768578150000|2026-01-16 15:42:30|2267.6|2263.6|2267.6|2263.6|2268.9|2264.9|2266.7|2262.7|4
1768578160000|2026-01-16 15:42:40|2268.3|2264.3|2268|2264|2270.2|2267.3|2267.9|2263.9|3
1768578170000|2026-01-16 15:42:50|2268.1|2264.1|2267.4|2265.9|2270.2|2266.6|2267.4|2264|4
1768578180000|2026-01-16 15:43:00|2267.5|2266|2271|2267|2271|2267.3|2267.5|2265.4|3
1768578190000|2026-01-16 15:43:10|2269.5|2268|2270.5|2266.5|2270.6|2268.1|2268.8|2266.4|7
1768578200000|2026-01-16 15:43:20|2270.6|2266.6|2271|2267|2271.1|2268.4|2269|2266.5|3
1768578210000|2026-01-16 15:43:30|2271.2|2267.2|2271.9|2267.9|2272.4|2268.8|2269.9|2267|1
1768578220000|2026-01-16 15:43:40|2272.1|2268.1|2271.9|2267.9|2273.2|2269.2|2270.5|2267.8|2
1768578230000|2026-01-16 15:43:50|2271.8|2267.8|2271.9|2267.9|2272.5|2269.7|2270.6|2267.8|4
1768578240000|2026-01-16 15:44:00|2270.9|2269.4|2272.6|2268.6|2272.7|2269.8|2270.4|2267.2|2
1768578250000|2026-01-16 15:44:10|2272.5|2268.5|2272.2|2268.2|2272.5|2269.9|2270.4|2266.5|1
1768578260000|2026-01-16 15:44:20|2272.3|2268.3|2271.4|2267.4|2272.3|2269.4|2270.5|2266.5|4
1768578270000|2026-01-16 15:44:30|2271.5|2267.5|2271.5|2267.5|2273.2|2270.6|2271.4|2267.4|6
1768578280000|2026-01-16 15:44:40|2271.2|2267.2|2271.7|2267.7|2272.8|2269.8|2270.3|2267.2|6
1768578290000|2026-01-16 15:44:50|2271.6|2267.6|2272|2270.5|2272.9|2270.5|2270|2267|4
1768578300000|2026-01-16 15:45:00|2272.1|2270.6|2278.4|2276.9|2279.7|2277.1|2272.1|2269.5|27
1768578310000|2026-01-16 15:45:10|2278.6|2277.1|2278.4|2276.9|2280.1|2277.4|2278.3|2275.7|9
1768578320000|2026-01-16 15:45:20|2278.3|2276.8|2278.8|2277.3|2280.8|2278.6|2278.3|2276.3|10
1768578330000|2026-01-16 15:45:30|2278.7|2277.2|2279.9|2278.4|2281|2278.5|2278.6|2277|26
1768578340000|2026-01-16 15:45:40|2280|2278.5|2280|2278.5|2280.2|2278.7|2279.9|2278.4|1
1768578350000|2026-01-16 15:45:50|2281.9|2277.9|2279.9|2275.9|2281.9|2279.1|2278.5|2275.9|9
1768578360000|2026-01-16 15:46:00|2278.5|2277|2277.8|2276.3|2279.4|2277.5|2277.5|2274.6|7
1768578370000|2026-01-16 15:46:10|2279.3|2275.3|2280.2|2278.7|2281|2278.7|2278.3|2275.3|3
1768578380000|2026-01-16 15:46:20|2280.1|2278.6|2279.7|2278.2|2280.9|2279.4|2279.7|2278.2|5
1768578390000|2026-01-16 15:46:30|2280.3|2276.3|2281.9|2277.9|2282.3|2279.4|2279.6|2276.2|8
1768578400000|2026-01-16 15:46:40|2280.5|2279|2278.6|2274.6|2280.7|2279|2278.6|2274.6|1
1768578410000|2026-01-16 15:46:50|2278.8|2274.8|2278.4|2274.4|2279.5|2276.3|2277.5|2274.1|4
1768578420000|2026-01-16 15:47:00|2278.6|2274.6|2275.8|2274.3|2278.6|2275.5|2275.8|2273|1
1768578430000|2026-01-16 15:47:10|2277|2273|2277.4|2273.4|2279.5|2276|2275.8|2273|3
1768578440000|2026-01-16 15:47:20|2277.5|2273.5|2279.6|2275.6|2280.1|2278|2276.5|2273|17
1768578450000|2026-01-16 15:47:30|2279.9|2275.9|2279.2|2275.2|2279.9|2276.2|2277.5|2274.4|6
1768578460000|2026-01-16 15:47:40|2279|2275|2280.5|2276.5|2281.8|2277.8|2278.2|2274.2|2
1768578470000|2026-01-16 15:47:50|2280.6|2276.6|2281.9|2277.9|2281.9|2277.9|2280.2|2276.2|1
1768578480000|2026-01-16 15:48:00|2282|2278|2281.1|2277.1|2282.2|2279.6|2279.5|2276.9|1
1768578490000|2026-01-16 15:48:10|2281.6|2277.6|2281.2|2279.7|2282.2|2279.7|2281.1|2277.6|2
1768578500000|2026-01-16 15:48:20|2281.3|2279.8|2283.5|2282|2284.6|2282.3|2281.3|2279.8|8
1768578510000|2026-01-16 15:48:30|2283.6|2282.1|2280.7|2279.2|2284|2282.1|2280.7|2278.2|5
1768578520000|2026-01-16 15:48:40|2280.6|2279.1|2278.2|2276.7|2280.8|2279.1|2278.2|2275.5|6
1768578530000|2026-01-16 15:48:50|2278.3|2276.8|2278.6|2277.1|2279.8|2277.1|2278.3|2275.5|3
1768578540000|2026-01-16 15:49:00|2278.7|2277.2|2279.6|2275.6|2279.6|2277.9|2278.3|2275.6|1
1768578550000|2026-01-16 15:49:10|2278.3|2276.8|2279.1|2275.1|2279.2|2276.8|2277.3|2274.6|1
1768578560000|2026-01-16 15:49:20|2279.2|2275.2|2276.7|2275.2|2279.2|2276.2|2276.6|2275|2
1768578570000|2026-01-16 15:49:30|2277.3|2275.8|2281.2|2277.2|2281.2|2277.2|2277.3|2274.8|2
1768578580000|2026-01-16 15:49:40|2281.4|2277.4|2280.8|2276.8|2281.4|2278.3|2279.8|2276.4|4
1768578590000|2026-01-16 15:49:50|2281|2277|2282.5|2278.5|2282.7|2279.4|2280.9|2277|1
1768578600000|2026-01-16 15:50:00|2282.2|2278.2|2284|2280|2284.5|2282|2282.2|2278.2|1
1768578610000|2026-01-16 15:50:10|2283.9|2279.9|2282.1|2278.1|2283.9|2280|2281.5|2278|3
1768578620000|2026-01-16 15:50:20|2282.3|2278.3|2279.8|2275.8|2282.3|2278.3|2278.3|2275|9
1768578630000|2026-01-16 15:50:30|2280.2|2276.2|2280|2276|2280.4|2276.6|2278.1|2275.7|1
1768578640000|2026-01-16 15:50:40|2280.1|2276.1|2280|2276|2280.6|2277.1|2278.6|2275.8|1
1768578650000|2026-01-16 15:50:50|2279.9|2275.9|2278.3|2274.3|2280.2|2277.2|2278|2274|27
1768578660000|2026-01-16 15:51:00|2278.2|2274.2|2278.9|2274.9|2280.3|2276.7|2277.8|2273.8|3
1768578670000|2026-01-16 15:51:10|2279|2275|2280.1|2276.1|2280.2|2277|2278.2|2274.2|1
1768578680000|2026-01-16 15:51:20|2279.8|2275.8|2279.1|2275.1|2280.1|2276.8|2278.3|2274.5|2
1768578690000|2026-01-16 15:51:30|2278.9|2274.9|2280|2276|2280.1|2276.7|2277|2274.7|7
1768578700000|2026-01-16 15:51:40|2279.9|2275.9|2280.9|2276.9|2280.9|2277.6|2279|2275.1|3
1768578710000|2026-01-16 15:51:50|2281|2277|2281.6|2277.6|2282.9|2279.8|2279.8|2276.7|2
1768578720000|2026-01-16 15:52:00|2281.7|2277.7|2280.5|2276.5|2281.8|2278.1|2279.6|2276.5|0
1768578730000|2026-01-16 15:52:10|2279.2|2277.7|2277.9|2273.9|2279.4|2277.7|2277.8|2273.8|8
1768578740000|2026-01-16 15:52:20|2278|2274|2276.9|2275.4|2278.8|2275.6|2276.6|2274|3
1768578750000|2026-01-16 15:52:30|2277|2275.5|2275.1|2271.1|2277.1|2275.5|2274.8|2271.1|6
1768578760000|2026-01-16 15:52:40|2275.3|2271.3|2273|2271.5|2275.3|2271.8|2272.4|2269.1|6
1768578770000|2026-01-16 15:52:50|2273.2|2271.7|2272.1|2270.6|2273.4|2271.7|2271.5|2268.9|2
1768578780000|2026-01-16 15:53:00|2272.5|2271|2273.9|2269.9|2274.2|2271|2272.5|2269.9|6
1768578790000|2026-01-16 15:53:10|2272.4|2270.9|2276|2272|2276|2273|2272.4|2270.4|5
1768578800000|2026-01-16 15:53:20|2274.5|2273|2276.5|2272.5|2277|2274.4|2274.5|2271.8|0
1768578810000|2026-01-16 15:53:30|2276|2272|2276.4|2272.4|2276.4|2273.4|2274.6|2272|1
1768578820000|2026-01-16 15:53:40|2276.5|2272.5|2276.1|2274.6|2277.2|2274.7|2275.2|2272.2|10
1768578830000|2026-01-16 15:53:50|2276.2|2274.7|2276.1|2274.6|2276.2|2274.7|2276.1|2274.6|0
1768578840000|2026-01-16 15:54:00|2276.2|2274.7|2278.2|2274.2|2279.3|2275.6|2276.2|2273.6|5
1768578850000|2026-01-16 15:54:10|2278|2274|2276.9|2272.9|2278|2274.7|2276.1|2272.6|0
1768578860000|2026-01-16 15:54:20|2276.6|2272.6|2278|2274|2278.1|2274.1|2275.2|2272.6|0
1768578870000|2026-01-16 15:54:30|2278.2|2274.2|2277.6|2273.6|2278.4|2274.4|2277.5|2273.5|0
1768578880000|2026-01-16 15:54:40|2277.8|2273.8|2279.7|2275.7|2279.8|2276.9|2276.8|2273.6|6
1768578890000|2026-01-16 15:54:50|2279.8|2275.8|2281|2277|2281.2|2278.7|2279.8|2275.8|0
1768578900000|2026-01-16 15:55:00|2281.1|2277.1|2282.2|2280.7|2282.2|2280.7|2280|2277.1|6
1768578910000|2026-01-16 15:55:10|2282.1|2280.6|2283.1|2279.1|2283.2|2280.6|2280.9|2278.4|3
1768578920000|2026-01-16 15:55:20|2283|2279|2283.1|2279.1|2283.2|2280.5|2281.4|2279|4
1768578930000|2026-01-16 15:55:30|2283.2|2279.2|2283.8|2282.3|2284.5|2282.5|2283.2|2279.2|8
1768578940000|2026-01-16 15:55:40|2285.4|2281.4|2285.4|2281.4|2285.6|2282|2283.5|2280.9|3
1768578950000|2026-01-16 15:55:50|2284.9|2280.9|2284.2|2280.2|2284.9|2281.7|2282.2|2279|13
1768578960000|2026-01-16 15:56:00|2283.7|2282.2|2283.9|2282.4|2285.6|2283.1|2283.7|2281.2|4
1768578970000|2026-01-16 15:56:10|2283.8|2282.3|2282.2|2280.7|2284.5|2282.3|2282|2279.3|1
1768578980000|2026-01-16 15:56:20|2283.3|2279.3|2281.7|2280.2|2283.3|2280.6|2281.4|2278.6|4
1768578990000|2026-01-16 15:56:30|2281.6|2280.1|2282.6|2278.6|2282.8|2280.2|2281.1|2278.3|1
1768579000000|2026-01-16 15:56:40|2281.2|2279.7|2281.1|2279.6|2283.2|2280.7|2281.1|2279.1|1
1768579010000|2026-01-16 15:56:50|2281|2279.5|2278.5|2277|2282.1|2279.5|2278.4|2275.3|9
1768579020000|2026-01-16 15:57:00|2278.4|2276.9|2281.5|2277.5|2281.5|2279|2278.3|2275.8|2
1768579030000|2026-01-16 15:57:10|2280.5|2279|2282.2|2280.7|2283.5|2280.7|2280.1|2277.4|1
1768579040000|2026-01-16 15:57:20|2282.4|2280.9|2281.2|2277.2|2282.5|2281|2280|2277.2|9
1768579050000|2026-01-16 15:57:30|2280.9|2276.9|2279.9|2275.9|2281.6|2278|2279.5|2275.9|2
1768579060000|2026-01-16 15:57:40|2280|2276|2280.1|2276.1|2280.9|2277|2278.1|2275.6|1
1768579070000|2026-01-16 15:57:50|2280.4|2276.4|2283.3|2279.3|2283.5|2279.5|2280.4|2276.4|0
1768579080000|2026-01-16 15:58:00|2283.1|2279.1|2284|2280|2284|2282.2|2282.5|2279.1|4
1768579090000|2026-01-16 15:58:10|2284.1|2280.1|2284.3|2282.8|2285.4|2282.8|2282.9|2280.1|3
1768579100000|2026-01-16 15:58:20|2284.4|2282.9|2284.1|2282.6|2285.5|2283.5|2284|2281.1|4
1768579110000|2026-01-16 15:58:30|2284|2282.5|2283.4|2281.9|2285.3|2282.5|2283.4|2280.1|3
1768579120000|2026-01-16 15:58:40|2283.3|2281.8|2284.6|2280.6|2284.6|2281.9|2283.3|2280.3|0
1768579130000|2026-01-16 15:58:50|2284.9|2280.9|2284.4|2280.4|2286|2282.7|2284.1|2280.4|10
1768579140000|2026-01-16 15:59:00|2284.2|2280.2|2285.3|2281.3|2285.7|2282.2|2283|2280.2|4
1768579150000|2026-01-16 15:59:10|2285.4|2281.4|2285.8|2281.8|2285.9|2283.2|2283.8|2281.2|0
1768579160000|2026-01-16 15:59:20|2285.9|2281.9|2285.7|2281.7|2285.9|2283.2|2284.7|2281.2|1
1768579170000|2026-01-16 15:59:30|2285.6|2281.6|2286.1|2282.1|2286.1|2283.7|2284.2|2281.3|4
1768579180000|2026-01-16 15:59:40|2286|2282|2286.5|2282.5|2287.2|2284|2283.8|2282|12
1768579190000|2026-01-16 15:59:50|2286.4|2282.4|2284.8|2280.8|2286.4|2283|2283.1|2279.5|7
1768579200000|2026-01-16 16:00:00|2284.7|2280.7|2286.7|2285.2|2289.3|2287.8|2281.9|2278.6|18
1768579210000|2026-01-16 16:00:10|2287.8|2283.8|2289.1|2285.1|2289.1|2286.3|2287.2|2283.8|3
1768579220000|2026-01-16 16:00:20|2289.2|2285.2|2288.5|2284.5|2290.2|2287.6|2288.2|2284.2|3
1768579230000|2026-01-16 16:00:30|2288.3|2284.3|2287.7|2283.7|2288.4|2284.4|2287.5|2283.5|1
1768579240000|2026-01-16 16:00:40|2286.5|2285|2288.9|2284.9|2288.9|2285.9|2286.5|2283.3|2
1768579250000|2026-01-16 16:00:50|2289|2285|2289|2285|2289.2|2286.5|2287.3|2285|2
1768579260000|2026-01-16 16:01:00|2289.1|2285.1|2287.9|2286.4|2290.6|2288.6|2287.9|2285.1|3
1768579270000|2026-01-16 16:01:10|2289.2|2285.2|2287.5|2286|2289.2|2287.1|2287.4|2284.9|5
1768579280000|2026-01-16 16:01:20|2287.4|2285.9|2285.8|2284.3|2288.2|2286|2285.8|2283|4
1768579290000|2026-01-16 16:01:30|2287|2283|2285.8|2284.3|2287.1|2284.3|2285|2282.5|2
1768579300000|2026-01-16 16:01:40|2285.6|2284.1|2285.4|2281.4|2286.6|2284.1|2284|2281.4|5
1768579310000|2026-01-16 16:01:50|2284.7|2280.7|2286.6|2285.1|2287.9|2285.1|2284.7|2280.7|11
1768579320000|2026-01-16 16:02:00|2287.9|2283.9|2287.9|2283.9|2288.7|2285.1|2285.6|2283.1|1
1768579330000|2026-01-16 16:02:10|2286.7|2285.2|2286.1|2282.1|2287.9|2285.3|2285.9|2281.9|2
1768579340000|2026-01-16 16:02:20|2284.7|2283.2|2284.5|2283|2286.7|2283.5|2284.5|2281.8|2
1768579350000|2026-01-16 16:02:30|2286.4|2282.4|2284|2280|2286.4|2283|2282.4|2279.8|4
1768579360000|2026-01-16 16:02:40|2282.9|2281.4|2288.2|2284.2|2288.2|2284.2|2282.9|2281|2
1768579370000|2026-01-16 16:02:50|2288|2284|2287.9|2283.9|2288.8|2284.8|2287.8|2283.8|2
1768579380000|2026-01-16 16:03:00|2287.8|2283.8|2288.2|2284.2|2289.1|2286.4|2287.2|2283.7|3
1768579390000|2026-01-16 16:03:10|2287.9|2283.9|2288.1|2286.6|2288.8|2286.7|2287.4|2283.9|3
1768579400000|2026-01-16 16:03:20|2288|2286.5|2291.1|2289.6|2291.1|2289.6|2287.9|2284.9|17
1768579410000|2026-01-16 16:03:30|2290.9|2289.4|2291.5|2290|2293.6|2291.1|2290.9|2288.7|10
1768579420000|2026-01-16 16:03:40|2292.3|2288.3|2294.1|2290.1|2294.2|2291.6|2291.4|2288.3|9
1768579430000|2026-01-16 16:03:50|2294.2|2290.2|2292.9|2291.4|2294.2|2291.7|2292.9|2290|1
1768579440000|2026-01-16 16:04:00|2294.1|2290.1|2297.1|2293.1|2297.1|2293.7|2292.8|2289.8|2
1768579450000|2026-01-16 16:04:10|2297.2|2293.2|2293.8|2289.8|2297.2|2294.4|2293.8|2289.8|3
1768579460000|2026-01-16 16:04:20|2294|2290|2294.5|2290.5|2294.5|2291.5|2292.9|2289.6|4
1768579470000|2026-01-16 16:04:30|2294.3|2290.3|2294.6|2290.6|2294.7|2290.7|2294|2290|0
1768579480000|2026-01-16 16:04:40|2294.7|2290.7|2293.8|2292.3|2295.2|2293|2293.5|2290.7|5
1768579490000|2026-01-16 16:04:50|2294.6|2290.6|2294.3|2292.8|2294.6|2292.9|2293.4|2289.7|2
1768579500000|2026-01-16 16:05:00|2295.4|2291.4|2296.6|2292.6|2297.7|2294.6|2294.2|2291|5
1768579510000|2026-01-16 16:05:10|2294.4|2292.9|2296.4|2292.4|2297.5|2293.5|2294.4|2292.3|2
1768579520000|2026-01-16 16:05:20|2297|2293|2295.3|2291.3|2297|2294.3|2294.1|2291.3|0
1768579530000|2026-01-16 16:05:30|2295.2|2291.2|2295.2|2291.2|2295.3|2293.3|2294|2290.9|1
1768579540000|2026-01-16 16:05:40|2294|2292.5|2295.2|2291.2|2297|2293.6|2294|2291.1|5
1768579550000|2026-01-16 16:05:50|2295.1|2291.1|2296.4|2292.4|2296.5|2292.5|2294.9|2290.9|1
1768579560000|2026-01-16 16:06:00|2296.3|2292.3|2294.9|2290.9|2296.3|2293.9|2293.6|2290.9|3
1768579570000|2026-01-16 16:06:10|2293.7|2292.2|2293.5|2289.5|2295.1|2292.2|2293.5|2289.5|1
1768579580000|2026-01-16 16:06:20|2293.4|2289.4|2292.4|2290.9|2293.6|2290.9|2291.6|2289.2|2
1768579590000|2026-01-16 16:06:30|2293.3|2289.3|2293|2289|2293.3|2290.8|2291.4|2288.6|2
1768579600000|2026-01-16 16:06:40|2293.1|2289.1|2294.2|2290.2|2294.6|2292.1|2291.6|2288.9|13
1768579610000|2026-01-16 16:06:50|2294.3|2290.3|2297.7|2293.7|2297.8|2295.2|2294.3|2290.3|5
1768579620000|2026-01-16 16:07:00|2297.5|2293.5|2298.8|2294.8|2298.9|2296.2|2295.4|2293.5|9
1768579630000|2026-01-16 16:07:10|2297.6|2296.1|2298.9|2297.4|2300.9|2298|2297.6|2296.1|10
1768579640000|2026-01-16 16:07:20|2298.4|2296.9|2299|2297.5|2299|2297.5|2297.6|2296.1|15
1768579650000|2026-01-16 16:07:30|2300.7|2296.7|2301|2297|2301.2|2299|2299.4|2296.7|10
1768579660000|2026-01-16 16:07:40|2300.9|2296.9|2300.7|2296.7|2300.9|2298|2299.2|2296.5|0
1768579670000|2026-01-16 16:07:50|2300.9|2296.9|2301.3|2297.3|2302.3|2298.5|2299.4|2296.6|3
1768579680000|2026-01-16 16:08:00|2301.2|2297.2|2299.9|2295.9|2301.5|2298.4|2298.8|2295|9
1768579690000|2026-01-16 16:08:10|2299.8|2295.8|2299.2|2295.2|2299.8|2296.2|2297.2|2295|3
1768579700000|2026-01-16 16:08:20|2299.3|2295.3|2301.7|2297.7|2301.8|2298.8|2298.8|2295.3|2
1768579710000|2026-01-16 16:08:30|2301.8|2297.8|2299.5|2295.5|2301.8|2298.2|2298.1|2295.5|7
1768579720000|2026-01-16 16:08:40|2298.2|2296.7|2301.1|2297.1|2301.1|2297.1|2298|2295.1|1
1768579730000|2026-01-16 16:08:50|2301.4|2297.4|2300.8|2296.8|2301.4|2297.4|2300.7|2296.7|0
1768579740000|2026-01-16 16:09:00|2300.7|2296.7|2299.2|2295.2|2300.7|2296.7|2299|2295|0
1768579750000|2026-01-16 16:09:10|2299.3|2295.3|2299.4|2295.4|2300.1|2296.7|2297.1|2294.1|5
1768579760000|2026-01-16 16:09:20|2299.6|2295.6|2298.2|2294.2|2299.7|2297.6|2298.2|2294.2|5
1768579770000|2026-01-16 16:09:30|2298.3|2294.3|2296.6|2292.6|2298.3|2295.4|2296.3|2292.6|4
1768579780000|2026-01-16 16:09:40|2295.7|2291.7|2296.4|2292.4|2296.5|2293|2294.5|2291.7|1
1768579790000|2026-01-16 16:09:50|2296.5|2292.5|2296.2|2292.2|2296.8|2293.8|2295.3|2291.7|0
1768579800000|2026-01-16 16:10:00|2296.7|2292.7|2296.3|2292.3|2297.4|2293.4|2294.5|2291.6|0
1768579810000|2026-01-16 16:10:10|2296.2|2292.2|2295.8|2294.3|2296.5|2294.3|2294.9|2291.9|1
1768579820000|2026-01-16 16:10:20|2296.1|2294.6|2299.3|2295.3|2299.3|2296.5|2296.1|2294.1|6
1768579830000|2026-01-16 16:10:30|2299.5|2295.5|2299.9|2295.9|2300|2296|2299.4|2295.4|0
1768579840000|2026-01-16 16:10:40|2299.4|2295.4|2298.1|2294.1|2299.4|2295.4|2298.1|2294.1|0
1768579850000|2026-01-16 16:10:50|2297.7|2293.7|2295.4|2293.9|2298.9|2295.9|2295.4|2293.7|10
1768579860000|2026-01-16 16:11:00|2295.3|2293.8|2295.8|2294.3|2295.9|2294.4|2294.7|2293.2|2
1768579870000|2026-01-16 16:11:10|2295.9|2294.4|2297.7|2293.7|2297.8|2294.4|2295.9|2293.7|1
1768579880000|2026-01-16 16:11:20|2297.8|2293.8|2295.8|2291.8|2298.1|2295.1|2295.8|2291.8|2
1768579890000|2026-01-16 16:11:30|2295.5|2291.5|2295.1|2291.1|2295.8|2291.8|2295|2291|0
1768579900000|2026-01-16 16:11:40|2295.6|2291.6|2295.6|2291.6|2296.1|2292.6|2294|2291.5|1
1768579910000|2026-01-16 16:11:50|2295.7|2291.7|2296|2292|2296.5|2292.5|2295.7|2291.7|1
1768579920000|2026-01-16 16:12:00|2295.9|2291.9|2293.4|2291.9|2295.9|2292|2293.4|2290.8|0
1768579930000|2026-01-16 16:12:10|2293.3|2291.8|2294.6|2290.6|2294.8|2292|2292.4|2289.5|5
1768579940000|2026-01-16 16:12:20|2294.8|2290.8|2295.4|2291.4|2295.4|2291.4|2294.4|2290.4|2
1768579950000|2026-01-16 16:12:30|2295.5|2291.5|2296.2|2292.2|2296.2|2292.2|2295.5|2291.5|0
1768579960000|2026-01-16 16:12:40|2296.1|2292.1|2296.9|2292.9|2297.1|2293.1|2296.1|2292.1|0
1768579970000|2026-01-16 16:12:50|2296.8|2292.8|2296.5|2292.5|2296.8|2292.8|2296|2292|2
1768579980000|2026-01-16 16:13:00|2296.4|2292.4|2296.6|2292.6|2296.6|2292.6|2295.2|2291.2|0
1768579990000|2026-01-16 16:13:10|2296.5|2292.5|2298.1|2294.1|2298.2|2295.7|2295.7|2292|1
1768580000000|2026-01-16 16:13:20|2297.1|2295.6|2299.1|2295.1|2299.4|2296.3|2297.1|2294.3|2
1768580010000|2026-01-16 16:13:30|2299.2|2295.2|2299.8|2295.8|2299.8|2295.8|2299.2|2295.2|0
1768580020000|2026-01-16 16:13:40|2299.7|2295.7|2299.6|2295.6|2300.2|2296.2|2299.2|2295.2|4
1768580030000|2026-01-16 16:13:50|2299.2|2295.2|2297.7|2296.2|2299.2|2296.2|2297.7|2295.1|0
1768580040000|2026-01-16 16:14:00|2297.6|2296.1|2298.6|2294.6|2298.7|2296.1|2297.1|2294.2|3
1768580050000|2026-01-16 16:14:10|2298.5|2294.5|2298.6|2294.6|2298.6|2294.6|2298.3|2294.3|0
1768580060000|2026-01-16 16:14:20|2298.7|2294.7|2298.5|2294.5|2298.8|2296.5|2298|2294.5|3
1768580070000|2026-01-16 16:14:30|2298.4|2294.4|2298.7|2294.7|2298.8|2296.3|2297|2294.4|2
1768580080000|2026-01-16 16:14:40|2298.6|2294.6|2297|2295.5|2298.6|2295.5|2297|2294.6|1
1768580090000|2026-01-16 16:14:50|2298.6|2294.6|2297.6|2293.6|2298.6|2295.5|2296.9|2292.9|4
1768580100000|2026-01-16 16:15:00|2298|2294|2301.4|2299.9|2301.6|2299.9|2298|2294|34
1768580110000|2026-01-16 16:15:10|2302.8|2298.8|2299.6|2295.6|2302.8|2299.8|2299.1|2295.6|8
1768580120000|2026-01-16 16:15:20|2299.4|2295.4|2298.3|2294.3|2299.4|2296.7|2297.6|2293.6|4
1768580130000|2026-01-16 16:15:30|2298.2|2294.2|2297.8|2293.8|2298.4|2294.4|2297.8|2293.8|0
1768580140000|2026-01-16 16:15:40|2296.3|2294.8|2295.4|2291.4|2296.7|2294.8|2295.4|2291.4|1
1768580150000|2026-01-16 16:15:50|2295.3|2291.3|2293.7|2292.2|2295.3|2292.3|2293.7|2290.7|2
1768580160000|2026-01-16 16:16:00|2293.6|2292.1|2294.1|2290.1|2294.8|2292.3|2291.8|2288.3|10
1768580170000|2026-01-16 16:16:10|2294.4|2290.4|2291.9|2290.4|2294.4|2290.4|2291.7|2288.8|2
1768580180000|2026-01-16 16:16:20|2293.4|2289.4|2293.2|2289.2|2293.4|2290.3|2291.7|2288.7|7
1768580190000|2026-01-16 16:16:30|2293|2289|2293.8|2289.8|2293.8|2290.8|2291.5|2288.9|6
1768580200000|2026-01-16 16:16:40|2293.7|2289.7|2291.4|2287.4|2293.8|2289.8|2291|2287|1
1768580210000|2026-01-16 16:16:50|2291.2|2287.2|2291.2|2287.2|2291.2|2288.6|2290|2287.2|0
1768580220000|2026-01-16 16:17:00|2290|2288.5|2292.8|2288.8|2292.8|2290.2|2290|2287.2|5
1768580230000|2026-01-16 16:17:10|2293.1|2289.1|2292.8|2291.3|2294.2|2291.5|2291.9|2289.1|4
1768580240000|2026-01-16 16:17:20|2292.7|2291.2|2294.1|2290.1|2294.2|2291.3|2292.6|2289.8|5
1768580250000|2026-01-16 16:17:30|2294|2290|2294.5|2290.5|2294.5|2291.1|2292.2|2289.2|6
1768580260000|2026-01-16 16:17:40|2294.6|2290.6|2296.9|2292.9|2297.2|2293.2|2294.6|2290.6|1
1768580270000|2026-01-16 16:17:50|2296.6|2292.6|2297.8|2293.8|2297.9|2295.1|2295.3|2292.1|5
1768580280000|2026-01-16 16:18:00|2298|2294|2297.5|2293.5|2299.3|2296.5|2297.5|2293.5|1
1768580290000|2026-01-16 16:18:10|2297.4|2293.4|2294.9|2290.9|2297.4|2294.5|2294.1|2290.1|5
1768580300000|2026-01-16 16:18:20|2294.8|2290.8|2294|2292.5|2295.5|2292.5|2293.8|2290.3|2
1768580310000|2026-01-16 16:18:30|2294.1|2292.6|2292.9|2288.9|2294.2|2292.6|2291.7|2288.9|6
1768580320000|2026-01-16 16:18:40|2293.1|2289.1|2293.5|2289.5|2293.7|2289.7|2293.1|2289.1|2
1768580330000|2026-01-16 16:18:50|2293.6|2289.6|2294.3|2290.3|2294.8|2290.8|2293.6|2289.6|0
1768580340000|2026-01-16 16:19:00|2293.9|2289.9|2295.2|2291.2|2295.5|2291.5|2293.9|2289.9|2
1768580350000|2026-01-16 16:19:10|2295.1|2291.1|2295.9|2291.9|2296.5|2292.5|2295.1|2291.1|1
1768580360000|2026-01-16 16:19:20|2296|2292|2295.7|2291.7|2296.4|2292.4|2295.7|2291.7|0
1768580370000|2026-01-16 16:19:30|2295.5|2291.5|2297.3|2293.3|2297.3|2293.3|2293.8|2291|1
1768580380000|2026-01-16 16:19:40|2297.4|2293.4|2298.4|2294.4|2298.4|2294.4|2297.4|2293.4|0
1768580390000|2026-01-16 16:19:50|2298.5|2294.5|2299|2295|2299|2296.3|2297.4|2294.5|2
1768580400000|2026-01-16 16:20:00|2297.8|2296.3|2301.4|2297.4|2301.5|2297.5|2297.8|2296.3|4
1768580410000|2026-01-16 16:20:10|2301.6|2297.6|2300.1|2298.6|2301.6|2298.6|2300|2297.3|4
1768580420000|2026-01-16 16:20:20|2301.6|2297.6|2302.1|2300.6|2303.1|2300.6|2300.1|2297.6|2
1768580430000|2026-01-16 16:20:30|2302.2|2300.7|2301.2|2297.2|2303.8|2300.8|2300.9|2296.9|3
1768580440000|2026-01-16 16:20:40|2301.5|2297.5|2300.5|2296.5|2302|2298.3|2299.8|2296.3|2
1768580450000|2026-01-16 16:20:50|2300.6|2296.6|2302.2|2298.2|2302.6|2298.6|2300.6|2296.6|0
1768580460000|2026-01-16 16:21:00|2302.3|2298.3|2302.1|2298.1|2303.3|2300.4|2301.6|2298|2
1768580470000|2026-01-16 16:21:10|2302.3|2298.3|2303.5|2299.5|2303.5|2301.3|2302.3|2298.3|4
1768580480000|2026-01-16 16:21:20|2302.4|2300.9|2304.4|2300.4|2304.7|2300.9|2302.4|2299.4|4
1768580490000|2026-01-16 16:21:30|2304.5|2300.5|2306.2|2302.2|2306.2|2302.2|2304.5|2300.5|26
1768580500000|2026-01-16 16:21:40|2306.8|2302.8|2308.2|2304.2|2308.5|2305.5|2306.3|2302.3|4
1768580510000|2026-01-16 16:21:50|2307.9|2303.9|2307.8|2303.8|2308.1|2305.3|2306.6|2303.4|2
1768580520000|2026-01-16 16:22:00|2307.7|2303.7|2307.5|2303.5|2307.8|2304.9|2306.3|2302.5|3
1768580530000|2026-01-16 16:22:10|2307.8|2303.8|2308.2|2304.2|2308.3|2305.7|2306.6|2303.8|7
1768580540000|2026-01-16 16:22:20|2308.3|2304.3|2307.7|2303.7|2308.3|2305.4|2306.3|2303.3|5
1768580550000|2026-01-16 16:22:30|2306.5|2305|2308.5|2304.5|2308.5|2305.9|2306.5|2304.4|2
1768580560000|2026-01-16 16:22:40|2307.2|2305.7|2306.6|2302.6|2307.2|2305.7|2306.4|2302.4|3
1768580570000|2026-01-16 16:22:50|2306.4|2302.4|2305.3|2303.8|2306.6|2303.8|2305.2|2302.3|0
1768580580000|2026-01-16 16:23:00|2305.4|2303.9|2306.2|2302.2|2306.5|2304|2305.3|2301.6|2
1768580590000|2026-01-16 16:23:10|2305.9|2301.9|2305|2303.5|2306.1|2303.5|2304.9|2301.8|0
1768580600000|2026-01-16 16:23:20|2305.1|2303.6|2304.8|2303.3|2305.4|2303.6|2304.1|2301.2|8
1768580610000|2026-01-16 16:23:30|2304.7|2303.2|2304.7|2303.2|2306|2303.5|2304.2|2301.4|3
1768580620000|2026-01-16 16:23:40|2304.5|2303|2308|2304|2308|2304|2304.5|2301.5|3
1768580630000|2026-01-16 16:23:50|2307.5|2303.5|2307.5|2303.5|2307.6|2303.6|2307.2|2303.2|2
1768580640000|2026-01-16 16:24:00|2307.6|2303.6|2305.7|2304.2|2308.2|2305.6|2305.7|2303.3|6
1768580650000|2026-01-16 16:24:10|2305.6|2304.1|2306.3|2302.3|2306.5|2304.2|2305.2|2302.3|2
1768580660000|2026-01-16 16:24:20|2306.2|2302.2|2306.9|2302.9|2307.7|2305.5|2305.3|2302.2|3
1768580670000|2026-01-16 16:24:30|2306.7|2302.7|2307.1|2303.1|2307.6|2303.6|2306.7|2302.7|0
1768580680000|2026-01-16 16:24:40|2306.8|2302.8|2306.4|2302.4|2307.3|2304.5|2305.9|2302.4|4
1768580690000|2026-01-16 16:24:50|2306.5|2302.5|2306.4|2302.4|2306.5|2302.5|2305.9|2301.9|0
1768580700000|2026-01-16 16:25:00|2306.6|2302.6|2306|2302|2306.6|2303.9|2303.9|2301.3|3
1768580710000|2026-01-16 16:25:10|2304.9|2303.4|2305.4|2303.9|2307|2303.9|2304.9|2302|2
1768580720000|2026-01-16 16:25:20|2307|2303|2305.6|2301.6|2307|2304|2305.4|2301.6|4
1768580730000|2026-01-16 16:25:30|2305.7|2301.7|2305.8|2301.8|2305.9|2302.7|2303.9|2301.2|2
1768580740000|2026-01-16 16:25:40|2305.7|2301.7|2304.2|2302.7|2305.9|2302.7|2304.2|2301.6|0
1768580750000|2026-01-16 16:25:50|2305.3|2301.3|2304.1|2302.6|2305.3|2302.6|2304.1|2301.3|0
1768580760000|2026-01-16 16:26:00|2305.3|2301.3|2305.2|2301.2|2305.3|2302.6|2303.6|2301.2|2
1768580770000|2026-01-16 16:26:10|2303.9|2302.4|2304.8|2300.8|2305.3|2302.5|2303.9|2300.6|6
1768580780000|2026-01-16 16:26:20|2303.3|2301.8|2302.7|2301.2|2303.9|2301.8|2302.7|2299.7|2
1768580790000|2026-01-16 16:26:30|2302.8|2301.3|2302.5|2298.5|2304.9|2301.3|2302.3|2298.3|1
1768580800000|2026-01-16 16:26:40|2302.7|2298.7|2305.1|2301.1|2305.1|2301.1|2302.2|2298.7|1
1768580810000|2026-01-16 16:26:50|2305.2|2301.2|2305.3|2301.3|2305.3|2301.3|2305.2|2301.2|0
1768580820000|2026-01-16 16:27:00|2304.1|2302.6|2306.5|2302.5|2307|2304.4|2304.1|2301.3|7
1768580830000|2026-01-16 16:27:10|2306.6|2302.6|2306.1|2302.1|2306.6|2302.6|2306|2302|2
1768580840000|2026-01-16 16:27:20|2306.2|2302.2|2303.4|2301.9|2306.4|2302.4|2303.4|2301|2
1768580850000|2026-01-16 16:27:30|2304.9|2300.9|2305|2301|2305|2301|2304.9|2300.9|0
1768580860000|2026-01-16 16:27:40|2303.4|2301.9|2304.8|2300.8|2304.8|2301.9|2303|2300.2|1
1768580870000|2026-01-16 16:27:50|2303.8|2302.3|2308.1|2304.1|2309.1|2306.5|2303.8|2301.4|7
1768580880000|2026-01-16 16:28:00|2308.4|2304.4|2308|2306.5|2309.1|2306.5|2308|2304.3|0
1768580890000|2026-01-16 16:28:10|2309.3|2305.3|2309.3|2305.3|2309.5|2306.8|2307.9|2305.3|3
1768580900000|2026-01-16 16:28:20|2307.7|2306.2|2307.7|2303.7|2308|2306.2|2305.2|2302.4|34
1768580910000|2026-01-16 16:28:30|2308|2304|2306.2|2302.2|2308|2304|2306.2|2302.2|1
1768580920000|2026-01-16 16:28:40|2306.6|2302.6|2306.9|2302.9|2307.3|2303.3|2306.3|2302.3|4
1768580930000|2026-01-16 16:28:50|2306.8|2302.8|2306.4|2302.4|2306.8|2302.8|2306.2|2302.2|0
1768580940000|2026-01-16 16:29:00|2306.2|2302.2|2305.3|2301.3|2306.5|2302.5|2305.2|2301.2|0
1768580950000|2026-01-16 16:29:10|2305.2|2301.2|2305|2301|2305.3|2301.3|2305|2301|0
1768580960000|2026-01-16 16:29:20|2303.7|2302.2|2303.4|2301.9|2304.9|2302.3|2303.4|2300.9|1
1768580970000|2026-01-16 16:29:30|2303.3|2301.8|2304.2|2300.2|2304.2|2301.8|2302.4|2300|3
1768580980000|2026-01-16 16:29:40|2303|2301.5|2305.3|2301.3|2305.4|2301.5|2303|2300.1|2
1768580990000|2026-01-16 16:29:50|2305|2301|2304.3|2300.3|2305.2|2301.2|2304.3|2300.3|1
1768581000000|2026-01-16 16:30:00|2305.2|2301.2|2304.3|2300.3|2306.6|2302.6|2303.7|2299.7|10
1768581010000|2026-01-16 16:30:10|2304.4|2300.4|2304.9|2300.9|2305.3|2301.3|2304.4|2300.4|0
1768581020000|2026-01-16 16:30:20|2304.8|2300.8|2303.9|2299.9|2305.1|2301.9|2303.4|2299.7|1
1768581030000|2026-01-16 16:30:30|2302.9|2301.4|2306.3|2302.3|2306.7|2302.7|2302.9|2300|2
1768581040000|2026-01-16 16:30:40|2306.7|2302.7|2306.2|2302.2|2307.5|2304.1|2305.4|2302.1|3
1768581050000|2026-01-16 16:30:50|2306.4|2302.4|2304.5|2303|2306.4|2303|2304.4|2301.5|0
1768581060000|2026-01-16 16:31:00|2305.6|2301.6|2305|2301|2305.6|2302.9|2304.1|2301|1
1768581070000|2026-01-16 16:31:10|2304.9|2300.9|2305.1|2301.1|2305.2|2302.3|2303.8|2300.8|1
1768581080000|2026-01-16 16:31:20|2305.2|2301.2|2304.5|2303|2306.1|2303.3|2304.2|2301.2|2
1768581090000|2026-01-16 16:31:30|2305.2|2301.2|2304.9|2300.9|2306.1|2302.9|2304.1|2300.9|3
1768581100000|2026-01-16 16:31:40|2305.3|2301.3|2304.1|2300.1|2305.3|2301.3|2304.1|2300.1|3
1768581110000|2026-01-16 16:31:50|2304|2300|2305|2301|2305.4|2301.4|2304|2300|1
1768581120000|2026-01-16 16:32:00|2305.4|2301.4|2305.8|2304.3|2307.6|2304.3|2305.4|2301.4|1
1768581130000|2026-01-16 16:32:10|2307.2|2303.2|2306.5|2302.5|2307.2|2304.3|2305.8|2302.4|1
1768581140000|2026-01-16 16:32:20|2306.6|2302.6|2305.5|2301.5|2306.6|2303.2|2304.5|2301.5|1
1768581150000|2026-01-16 16:32:30|2305.4|2301.4|2304.6|2300.6|2305.7|2301.7|2304.6|2300.6|0
1768581160000|2026-01-16 16:32:40|2304.7|2300.7|2304.2|2300.2|2304.7|2301.7|2303.2|2299.8|0
1768581170000|2026-01-16 16:32:50|2304.3|2300.3|2304|2300|2304.6|2300.6|2304|2300|0
1768581180000|2026-01-16 16:33:00|2304.1|2300.1|2304.9|2300.9|2306.5|2303.4|2304.1|2300.1|4
1768581190000|2026-01-16 16:33:10|2304.7|2300.7|2305.2|2301.2|2305.2|2301.2|2304.6|2300.6|0
1768581200000|2026-01-16 16:33:20|2305.4|2301.4|2305.5|2301.5|2305.9|2301.9|2305.4|2301.4|0
1768581210000|2026-01-16 16:33:30|2305.6|2301.6|2304.1|2302.6|2305.6|2302.6|2304.1|2301.4|1
1768581220000|2026-01-16 16:33:40|2305.7|2301.7|2304.2|2302.7|2305.7|2302.8|2304.2|2301.4|0
1768581230000|2026-01-16 16:33:50|2305|2301|2304.6|2300.6|2305|2302.4|2303.8|2300.2|7
1768581240000|2026-01-16 16:34:00|2304.7|2300.7|2306.2|2302.2|2306.3|2302.3|2304.7|2300.7|6
1768581250000|2026-01-16 16:34:10|2305|2303.5|2305.8|2301.8|2307.4|2304.5|2305|2301.8|11
1768581260000|2026-01-16 16:34:20|2305.9|2301.9|2305.7|2301.7|2305.9|2303.2|2304.7|2301.7|2
1768581270000|2026-01-16 16:34:30|2305|2303.5|2306.4|2302.4|2306.4|2303.5|2304.4|2301.1|2
1768581280000|2026-01-16 16:34:40|2304.6|2303.1|2304.7|2300.7|2305.7|2303.1|2304.6|2300.7|1
1768581290000|2026-01-16 16:34:50|2304.9|2300.9|2304|2300|2304.9|2301|2302.4|2299.8|0
1768581300000|2026-01-16 16:35:00|2303.9|2299.9|2305.6|2301.6|2305.6|2301.6|2303.9|2299.9|0
1768581310000|2026-01-16 16:35:10|2305.5|2301.5|2304.8|2300.8|2305.5|2302.7|2304.2|2300.7|1
1768581320000|2026-01-16 16:35:20|2304.9|2300.9|2306|2302|2306.2|2302.4|2303.8|2300.9|3
1768581330000|2026-01-16 16:35:30|2306.1|2302.1|2305|2303.5|2306.1|2303.6|2305|2302|1
1768581340000|2026-01-16 16:35:40|2306|2302|2304.6|2303.1|2306.1|2303.2|2304.6|2302|0
1768581350000|2026-01-16 16:35:50|2306.1|2302.1|2305.6|2301.6|2306.1|2302.1|2305.6|2301.6|2
1768581360000|2026-01-16 16:36:00|2305.9|2301.9|2305.7|2301.7|2307.4|2303.7|2305|2301.6|1
1768581370000|2026-01-16 16:36:10|2306|2302|2305.8|2301.8|2306|2302|2305.4|2301.4|1
1768581380000|2026-01-16 16:36:20|2305.9|2301.9|2304.2|2302.7|2306|2302.9|2304.2|2301.9|0
1768581390000|2026-01-16 16:36:30|2304.3|2302.8|2304.3|2302.8|2304.3|2302.8|2304.3|2302.8|0
1768581400000|2026-01-16 16:36:40|2304.2|2302.7|2304.3|2302.8|2304.3|2302.8|2304.2|2302.7|0
1768581410000|2026-01-16 16:36:50|2304.2|2302.7|2305.5|2301.5|2306.6|2302.8|2304.2|2301.5|4
1768581420000|2026-01-16 16:37:00|2305.6|2301.6|2304.1|2302.6|2307.1|2304.1|2304.1|2301.5|4
1768581430000|2026-01-16 16:37:10|2306|2302|2305.5|2301.5|2306.2|2303|2304.5|2301.5|1
1768581440000|2026-01-16 16:37:20|2304.1|2302.6|2306.3|2302.3|2306.3|2302.7|2304.1|2302.1|1
1768581450000|2026-01-16 16:37:30|2306.2|2302.2|2305.7|2301.7|2306.2|2303.1|2304.5|2301.6|0
1768581460000|2026-01-16 16:37:40|2305.8|2301.8|2304.4|2302.9|2305.9|2302.9|2304.3|2301.8|0
1768581470000|2026-01-16 16:37:50|2305.9|2301.9|2305.3|2303.8|2306.1|2303.8|2305.3|2301.9|0
1768581480000|2026-01-16 16:38:00|2307.5|2303.5|2309.5|2308|2309.5|2308|2306.6|2303.5|7
1768581490000|2026-01-16 16:38:10|2309.6|2308.1|2308.5|2307|2310.7|2308.3|2308.5|2306.4|3
1768581500000|2026-01-16 16:38:20|2309.6|2305.6|2309.8|2308.3|2309.8|2308.3|2308.6|2305.5|2
1768581510000|2026-01-16 16:38:30|2309.9|2308.4|2310.7|2306.7|2310.7|2308.4|2309.8|2306.7|3
1768581520000|2026-01-16 16:38:40|2310.8|2306.8|2310.6|2306.6|2310.8|2308.2|2309.5|2306.6|2
1768581530000|2026-01-16 16:38:50|2309.4|2307.9|2310|2306|2310.6|2308.1|2308.9|2306|0
1768581540000|2026-01-16 16:39:00|2309.9|2305.9|2307.6|2306.1|2309.9|2306.8|2307.6|2304.8|0
1768581550000|2026-01-16 16:39:10|2308.8|2304.8|2309.3|2305.3|2310.1|2307.1|2307|2304.8|3
1768581560000|2026-01-16 16:39:20|2309.2|2305.2|2308.7|2304.7|2309.7|2305.7|2308.5|2304.5|0
1768581570000|2026-01-16 16:39:30|2309|2305|2308.3|2304.3|2309.1|2305.1|2308.3|2304.3|0
1768581580000|2026-01-16 16:39:40|2308.4|2304.4|2308.1|2304.1|2308.5|2306|2306.4|2303.8|2
1768581590000|2026-01-16 16:39:50|2308|2304|2308.3|2304.3|2308.5|2304.5|2305.9|2303.2|2
1768581600000|2026-01-16 16:40:00|2308.2|2304.2|2308.8|2304.8|2308.8|2304.8|2307.8|2303.8|0
1768581610000|2026-01-16 16:40:10|2308.9|2304.9|2307.8|2303.8|2309.1|2306.5|2307.7|2303.7|3
1768581620000|2026-01-16 16:40:20|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|3
1768581630000|2026-01-16 16:40:30|2306|2304.5|2308|2306.5|2309.2|2306.6|2306|2303.4|4
1768581640000|2026-01-16 16:40:40|2309.2|2305.2|2309.7|2305.7|2309.7|2305.7|2309.2|2305.2|1
1768581650000|2026-01-16 16:40:50|2309.9|2305.9|2309.5|2305.5|2310.5|2306.5|2309.5|2305.5|1
1768581660000|2026-01-16 16:41:00|2308|2306.5|2307.9|2303.9|2308.7|2306.5|2307.9|2303.9|1
1768581670000|2026-01-16 16:41:10|2307.8|2303.8|2307.4|2303.4|2307.8|2303.8|2307.3|2303.3|0
1768581680000|2026-01-16 16:41:20|2307.3|2303.3|2308.3|2304.3|2308.4|2304.4|2307.3|2303.3|1
1768581690000|2026-01-16 16:41:30|2308.2|2304.2|2307.4|2305.9|2308.6|2306|2307.4|2304|0
1768581700000|2026-01-16 16:41:40|2307.7|2306.2|2309.5|2305.5|2309.8|2306.2|2307.7|2305.2|1
1768581710000|2026-01-16 16:41:50|2309.6|2305.6|2309.5|2305.5|2309.8|2305.8|2309.1|2305.1|0
1768581720000|2026-01-16 16:42:00|2309.4|2305.4|2309.7|2305.7|2309.8|2307.1|2308.6|2305.1|0
1768581730000|2026-01-16 16:42:10|2309.8|2305.8|2307.5|2306|2309.8|2306|2307.4|2304.1|0
1768581740000|2026-01-16 16:42:20|2309|2305|2307.3|2305.8|2309|2305.8|2307.3|2304.7|0
1768581750000|2026-01-16 16:42:30|2307.4|2305.9|2307.8|2303.8|2308|2305.9|2307.1|2303.8|3
1768581760000|2026-01-16 16:42:40|2307.5|2303.5|2307.4|2303.4|2307.6|2303.6|2307.3|2303.3|0
1768581770000|2026-01-16 16:42:50|2307.2|2303.2|2307.8|2303.8|2307.8|2303.8|2307.2|2303.2|0
1768581780000|2026-01-16 16:43:00|2307.9|2303.9|2308.6|2307.1|2309.8|2307.1|2306.8|2303.9|2
1768581790000|2026-01-16 16:43:10|2309.7|2305.7|2309.4|2305.4|2309.8|2307.1|2307|2304.8|4
1768581800000|2026-01-16 16:43:20|2308.3|2304.3|2308.4|2304.4|2308.5|2304.5|2307.9|2303.9|1
1768581810000|2026-01-16 16:43:30|2308.2|2304.2|2307.6|2303.6|2308.3|2304.3|2307.6|2303.6|0
1768581820000|2026-01-16 16:43:40|2307.7|2303.7|2308.5|2304.5|2308.5|2304.5|2307.7|2303.7|0
1768581830000|2026-01-16 16:43:50|2307.3|2305.8|2308|2304|2308.5|2305.8|2306.9|2304|0
1768581840000|2026-01-16 16:44:00|2307.9|2303.9|2305.9|2304.4|2307.9|2304.6|2305.9|2303.2|0
1768581850000|2026-01-16 16:44:10|2307.2|2303.2|2305.9|2304.4|2307.2|2304.4|2305.9|2303.2|2
1768581860000|2026-01-16 16:44:20|2307.2|2303.2|2306.8|2302.8|2307.5|2304.6|2305.5|2302.8|1
1768581870000|2026-01-16 16:44:30|2306.9|2302.9|2307.3|2303.3|2307.3|2303.3|2306.9|2302.9|1
1768581880000|2026-01-16 16:44:40|2307.5|2303.5|2306.1|2304.6|2307.5|2304.6|2306|2303.1|1
1768581890000|2026-01-16 16:44:50|2306.4|2304.9|2306.4|2304.9|2306.4|2304.9|2306.4|2304.9|0
1768581900000|2026-01-16 16:45:00|2306|2302|2308.3|2304.3|2309.2|2306.6|2305|2302|10
1768581910000|2026-01-16 16:45:10|2307.2|2305.7|2307.3|2305.8|2308.4|2305.8|2307|2304.3|1
1768581920000|2026-01-16 16:45:20|2309.1|2305.1|2309.1|2307.6|2310.9|2308.2|2308.1|2305|3
1768581930000|2026-01-16 16:45:30|2310.6|2306.6|2309.4|2307.9|2311|2308.4|2309|2306.6|8
1768581940000|2026-01-16 16:45:40|2309.2|2307.7|2310.7|2306.7|2310.7|2308|2308.4|2306.3|4
1768581950000|2026-01-16 16:45:50|||||||||1
1768581960000|2026-01-16 16:46:00|2309.6|2308.1|2310.9|2306.9|2310.9|2308.7|2309.6|2306.8|4
1768581970000|2026-01-16 16:46:10|2309.7|2308.2|2309.8|2308.3|2311.1|2308.6|2309.6|2307.1|7
1768581980000|2026-01-16 16:46:20|2309.9|2308.4|2311|2309.5|2311.3|2309.8|2309.8|2308.3|8
1768581990000|2026-01-16 16:46:30|2311.6|2307.6|2311.7|2307.7|2311.7|2309.1|2310.1|2307.3|3
1768582000000|2026-01-16 16:46:40|2311.8|2307.8|2310.7|2309.2|2311.9|2309.5|2310.7|2307.8|0
1768582010000|2026-01-16 16:46:50|2310.8|2309.3|2311.3|2309.8|2311.3|2309.8|2310.8|2309.3|0
1768582020000|2026-01-16 16:47:00|2312.4|2308.4|2309.6|2308.1|2312.4|2309.3|2309.3|2307.8|3
1768582030000|2026-01-16 16:47:10|2309.7|2308.2|2314.1|2310.1|2314.1|2310.1|2309.6|2308.1|6
1768582040000|2026-01-16 16:47:20|2314|2310|2312.9|2308.9|2314|2311|2312.3|2308.9|1
1768582050000|2026-01-16 16:47:30|2312.8|2308.8|2312.7|2308.7|2313.5|2309.5|2312.6|2308.6|3
1768582060000|2026-01-16 16:47:40|2311.7|2310.2|2312.4|2308.4|2312.9|2310.2|2311.7|2308.2|1
1768582070000|2026-01-16 16:47:50|2312.3|2308.3|2309.5|2305.5|2312.3|2308.3|2308.2|2305.4|5
1768582080000|2026-01-16 16:48:00|2308.1|2306.6|2308.2|2304.2|2308.8|2306.7|2307.6|2304.2|2
1768582090000|2026-01-16 16:48:10|2307.2|2303.2|2307.6|2303.6|2309.1|2305.1|2305.8|2303.2|8
1768582100000|2026-01-16 16:48:20|2307.7|2303.7|2306.6|2305.1|2307.7|2305.2|2306.6|2303.6|1
1768582110000|2026-01-16 16:48:30|2306.9|2305.4|2306.4|2302.4|2307.6|2305.4|2306.1|2302.4|2
1768582120000|2026-01-16 16:48:40|2306.6|2302.6|2306.5|2302.5|2306.6|2303.4|2304.9|2302.2|0
1768582130000|2026-01-16 16:48:50|2306.6|2302.6|2305.6|2304.1|2306.8|2304.1|2305|2302.6|0
1768582140000|2026-01-16 16:49:00|2305.5|2304|2304.9|2303.4|2306.5|2304|2304.9|2302.2|3
1768582150000|2026-01-16 16:49:10|2304.8|2303.3|2303.7|2299.7|2305|2303.4|2302.8|2299.7|4
1768582160000|2026-01-16 16:49:20|2302.5|2301|2302.3|2300.8|2304.3|2301.7|2302.3|2300.3|4
1768582170000|2026-01-16 16:49:30|2302.2|2300.7|2301.4|2299.9|2303.3|2300.7|2300.7|2298.8|6
1768582180000|2026-01-16 16:49:40|2301.3|2299.8|2302.1|2300.6|2303|2300.6|2301.1|2299|2
1768582190000|2026-01-16 16:49:50|2302.2|2300.7|2301.6|2300.1|2304.5|2301.6|2301.6|2300.1|3
1768582200000|2026-01-16 16:50:00|2302.8|2298.8|2302|2300.5|2303.4|2300.5|2300.9|2298.8|3
1768582210000|2026-01-16 16:50:10|2302.7|2301.2|2303.3|2301.8|2303.3|2301.8|2302.4|2300.9|3
1768582220000|2026-01-16 16:50:20|2303|2301.5|2303.4|2301.9|2303.4|2301.9|2303|2301.5|2
1768582230000|2026-01-16 16:50:30|2303.3|2301.8|2302.2|2300.7|2303.4|2301.9|2301.9|2300.4|3
1768582240000|2026-01-16 16:50:40|2302.1|2300.6|2302|2300.5|2302.1|2300.6|2301|2299.5|8
1768582250000|2026-01-16 16:50:50|2301.7|2300.2|2301.7|2300.2|2301.7|2300.2|2301.7|2300.2|1
1768582260000|2026-01-16 16:51:00|2300.4|2298.9|2301.7|2300.2|2301.7|2300.2|2300.4|2298.9|9
1768582270000|2026-01-16 16:51:10|2301.6|2300.1|2304|2302.5|2305.5|2302.9|2301.6|2299.1|1
1768582280000|2026-01-16 16:51:20|2303.7|2302.2|2303.9|2302.4|2303.9|2302.4|2303.7|2302.2|0
1768582290000|2026-01-16 16:51:30|2304.3|2302.8|2304|2302.5|2305.7|2303.1|2304|2301.4|3
1768582300000|2026-01-16 16:51:40|2304.9|2300.9|2304.6|2303.1|2305|2303.1|2303.8|2300.9|3
1768582310000|2026-01-16 16:51:50|2306.8|2302.8|2306.8|2305.3|2308.4|2305.7|2305.6|2302.8|7
1768582320000|2026-01-16 16:52:00|2307|2305.5|2308.5|2307|2309.3|2307|2306.7|2304.9|2
1768582330000|2026-01-16 16:52:10|2310|2306|2309|2305|2310|2306.9|2307.6|2305|0
1768582340000|2026-01-16 16:52:20|2307.6|2306.1|2307.3|2305.8|2308.7|2306.1|2307.3|2304.2|0
1768582350000|2026-01-16 16:52:30|2308.5|2304.5|2308.3|2304.3|2308.5|2305.5|2306.2|2303.2|1
1768582360000|2026-01-16 16:52:40|2308.2|2304.2|2306.5|2302.5|2308.4|2304.4|2306.4|2302.4|1
1768582370000|2026-01-16 16:52:50|2306.6|2302.6|2305.9|2301.9|2306.9|2302.9|2305.9|2301.9|0
1768582380000|2026-01-16 16:53:00|2305.8|2301.8|2304.5|2300.5|2306|2303.1|2303.4|2300.4|2
1768582400000|2026-01-16 16:53:20|2304|2300|2301.6|2300.1|2304|2300.1|2301.6|2298.9|0
1768582410000|2026-01-16 16:53:30|2301.5|2300|2304.3|2300.3|2305|2302|2301.5|2299.8|4
1768582420000|2026-01-16 16:53:40|2304.5|2300.5|2304.6|2300.6|2304.7|2300.7|2304.4|2300.4|2
1768582430000|2026-01-16 16:53:50|2304.7|2300.7|2305.1|2301.1|2305.2|2301.2|2304.6|2300.6|1
1768582440000|2026-01-16 16:54:00|2305|2301|2302.9|2301.4|2305|2301.9|2302.8|2300.1|2
1768582450000|2026-01-16 16:54:10|2303.3|2299.3|2303.7|2299.7|2304.2|2300.2|2303.3|2299.3|1
1768582460000|2026-01-16 16:54:20|2303.6|2299.6|2303.7|2299.7|2303.7|2299.7|2303.6|2299.6|1
1768582470000|2026-01-16 16:54:30|2302.5|2301|2303.3|2301.8|2304.7|2301.8|2302.5|2300.4|1
1768582480000|2026-01-16 16:54:40|2304.7|2300.7|2304.7|2300.7|2304.7|2300.7|2304.7|2300.7|1
1768582490000|2026-01-16 16:54:50|2303.7|2302.2|2306.1|2302.1|2306.4|2302.4|2303.5|2300.7|1
1768582500000|2026-01-16 16:55:00|2306.2|2302.2|2306.1|2302.1|2306.4|2303.4|2304.7|2302.1|1
1768582510000|2026-01-16 16:55:10|2304.9|2303.4|2306.2|2302.2|2306.3|2303.4|2304.7|2302|1
1768582520000|2026-01-16 16:55:20|2306.3|2302.3|2306.4|2302.4|2307.1|2303.1|2305.9|2301.9|1
1768582530000|2026-01-16 16:55:30|2307.1|2303.1|2307.7|2303.7|2307.7|2303.7|2307.1|2303.1|1
1768582540000|2026-01-16 16:55:40|2308|2304|2309|2305|2309.3|2305.3|2308|2304|0
1768582550000|2026-01-16 16:55:50|2309.1|2305.1|2309.1|2305.1|2309.3|2305.3|2308.9|2304.9|0
1768582560000|2026-01-16 16:56:00|2307.7|2306.2|2309.1|2305.1|2309.1|2306.2|2307.7|2304.6|3
1768582570000|2026-01-16 16:56:10|2309.3|2305.3|2307.2|2303.2|2309.5|2305.8|2307.1|2303.2|1
1768582580000|2026-01-16 16:56:20|2306.9|2302.9|2306.8|2302.8|2307.2|2303.2|2306.8|2302.8|0
1768582590000|2026-01-16 16:56:30|2306.9|2302.9|2305.6|2301.6|2307.1|2304|2305.4|2301.6|3
1768582600000|2026-01-16 16:56:40|2305.5|2301.5|2304.5|2303|2305.7|2303|2304.4|2301|0
1768582610000|2026-01-16 16:56:50|2304.6|2303.1|2304.7|2303.2|2305.8|2303.2|2304.6|2301.8|0
1768582620000|2026-01-16 16:57:00|2304.6|2303.1|2304.6|2303.1|2305.8|2303.1|2304.3|2301.8|0
1768582630000|2026-01-16 16:57:10|2304.7|2303.2|2306.3|2302.3|2306.3|2303.4|2304.7|2302.3|1
1768582640000|2026-01-16 16:57:20|2306.2|2302.2|2306.6|2302.6|2306.7|2302.7|2306.2|2302.2|0
1768582650000|2026-01-16 16:57:30|2305.5|2304|2307.7|2303.7|2307.7|2304.1|2305.5|2303.5|1
1768582660000|2026-01-16 16:57:40|2307.8|2303.8|2310.6|2306.6|2310.6|2306.6|2307.1|2303.8|2
1768582670000|2026-01-16 16:57:50|2310.5|2306.5|2308.7|2304.7|2310.5|2307.6|2308.6|2304.6|6
1768582680000|2026-01-16 16:58:00|2308.6|2304.6|2309.4|2305.4|2309.6|2306.3|2307.7|2304.6|1
1768582690000|2026-01-16 16:58:10|2309.8|2305.8|2310.4|2306.4|2310.4|2306.4|2309.3|2305.3|0
1768582700000|2026-01-16 16:58:20|2310.7|2306.7|2310.2|2306.2|2310.8|2306.8|2310|2306|0
1768582710000|2026-01-16 16:58:30|2310.3|2306.3|2309.3|2305.3|2310.4|2307.3|2308.2|2305.2|1
1768582720000|2026-01-16 16:58:40|2308.2|2306.7|2309.2|2305.2|2309.3|2306.8|2308|2305.2|0
1768582730000|2026-01-16 16:58:50|2309.1|2305.1|2309.3|2305.3|2309.3|2306.8|2307.9|2304.8|0
1768582740000|2026-01-16 16:59:00|2309.1|2305.1|2308.3|2306.8|2309.3|2306.8|2307.8|2305|1
1768582750000|2026-01-16 16:59:10|2310.3|2306.3|2307.6|2306.1|2310.3|2306.9|2307.5|2304.6|4
1768582760000|2026-01-16 16:59:20|2307.7|2306.2|2311.2|2307.2|2311.2|2308.6|2307.7|2305.9|1
1768582770000|2026-01-16 16:59:30|2310|2308.5|2310.6|2306.6|2311|2308.6|2309.2|2306.5|1
1768582780000|2026-01-16 16:59:40|2310.7|2306.7|2310.5|2306.5|2310.7|2307.8|2309.3|2306.4|0
1768582790000|2026-01-16 16:59:50|2310.6|2306.6|2311.2|2307.2|2311.2|2308.1|2309.6|2305.8|0
1768582800000|2026-01-16 17:00:00|2310|2308.5|2311.1|2307.1|2312|2308.6|2310|2306.7|2
1768582810000|2026-01-16 17:00:10|2311|2307|2309.5|2308|2311|2308.1|2309.5|2305.9|0
1768582820000|2026-01-16 17:00:20|2309.3|2307.8|2307.8|2306.3|2309.8|2307.8|2307.8|2305.5|6
1768582830000|2026-01-16 17:00:30|2307.9|2306.4|2305.6|2304.1|2309.4|2306.6|2305.6|2302.9|3
1768582840000|2026-01-16 17:00:40|2305.5|2304|2305.5|2304|2307|2304.1|2304.9|2302.9|3
1768582850000|2026-01-16 17:00:50|2307.1|2303.1|2307.2|2303.2|2308|2305.5|2306.3|2303.1|1
1768582860000|2026-01-16 17:01:00|2307.1|2303.1|2304.5|2303|2307.1|2304.2|2304.4|2302.5|2
1768582870000|2026-01-16 17:01:10|2304.6|2303.1|2303.7|2302.2|2304.7|2303.1|2303.7|2300.6|5
1768582880000|2026-01-16 17:01:20|2305.5|2301.5|2307.1|2303.1|2307.1|2303.2|2304.5|2301.4|4
1768582890000|2026-01-16 17:01:30|2307|2303|2306.7|2302.7|2307.2|2304.2|2305.5|2301.7|2
1768582900000|2026-01-16 17:01:40|2306.4|2302.4|2305.3|2303.8|2306.5|2303.8|2305|2302.3|0
1768582910000|2026-01-16 17:01:50|2305.2|2303.7|2306.3|2304.8|2307.4|2304.8|2305.2|2302.4|1
1768582920000|2026-01-16 17:02:00|2306.4|2304.9|2306.5|2305|2306.5|2305|2306.4|2304.9|2
1768582930000|2026-01-16 17:02:10|2307|2303|2307.3|2303.3|2307.7|2303.7|2307|2303|2
1768582940000|2026-01-16 17:02:20|2307.5|2303.5|2305.9|2304.4|2307.5|2305.1|2305.8|2303.4|3
1768582950000|2026-01-16 17:02:30|2305.8|2304.3|2306.5|2305|2307.4|2305.1|2305.7|2302.4|3
1768582960000|2026-01-16 17:02:40|2307.6|2303.6|2307|2305.5|2307.6|2305.5|2307|2303.2|0
1768582970000|2026-01-16 17:02:50|2307.6|2303.6|2307|2303|2307.7|2305|2306|2303|1
1768582980000|2026-01-16 17:03:00|2305.9|2304.4|2306.3|2304.8|2307.1|2304.8|2305.3|2303.1|2
1768582990000|2026-01-16 17:03:10|2306.2|2304.7|2305.6|2304.1|2306.8|2304.7|2305.6|2302.3|4
1768583000000|2026-01-16 17:03:20|2305.3|2303.8|2306|2302|2306|2303.8|2305.1|2301.5|0
1768583010000|2026-01-16 17:03:30|2306.2|2302.2|2304|2302.5|2306.6|2303.7|2304|2301.2|1
1768583020000|2026-01-16 17:03:40|2305.5|2301.5|2305.3|2301.3|2305.6|2303|2304.4|2301.3|1
1768583030000|2026-01-16 17:03:50|2305.5|2301.5|2304|2302.5|2305.6|2302.5|2304|2301.3|0
1768583040000|2026-01-16 17:04:00|2303.9|2302.4|2306.2|2302.2|2306.4|2303.3|2303.8|2301.2|8
1768583050000|2026-01-16 17:04:10|2306.1|2302.1|2306.4|2302.4|2306.5|2303.5|2304.9|2302.1|1
1768583060000|2026-01-16 17:04:20|2306.3|2302.3|2305.8|2301.8|2307.2|2303.2|2305.7|2301.7|2
1768583070000|2026-01-16 17:04:30|2305.9|2301.9|2304.6|2303.1|2306.1|2303.5|2304.6|2301.9|0
1768583080000|2026-01-16 17:04:40|2304.7|2303.2|2305.7|2301.7|2305.8|2303.2|2304.6|2301.7|0
1768583090000|2026-01-16 17:04:50|2304.7|2303.2|2304.6|2303.1|2305.8|2303.2|2304.6|2301.6|0
1768583100000|2026-01-16 17:05:00|2304.8|2303.3|2305.4|2303.9|2306.5|2303.9|2303.9|2301.7|2
1768583110000|2026-01-16 17:05:10|2306.4|2302.4|2304.5|2303|2306.5|2303.6|2304.3|2301.5|1
1768583120000|2026-01-16 17:05:20|2304.6|2300.6|2305.6|2301.6|2305.6|2303.4|2303.6|2300.6|11
1768583130000|2026-01-16 17:05:30|2305|2303.5|2304.4|2302.9|2305|2303.5|2304.3|2302.8|4
1768583140000|2026-01-16 17:05:40|2305.2|2303.7|2306.1|2304.6|2307.2|2304.6|2305.2|2303.2|3
1768583150000|2026-01-16 17:05:50|2306.2|2304.7|2306.6|2302.6|2306.8|2304.8|2306.2|2302.4|2
1768583160000|2026-01-16 17:06:00|2306.5|2302.5|2306.9|2302.9|2307.1|2304.3|2305.2|2302.4|1
1768583170000|2026-01-16 17:06:10|2305.4|2303.9|2305.9|2301.9|2306.2|2303.9|2304.1|2300.8|2
1768583180000|2026-01-16 17:06:20|2306.2|2302.2|2304.4|2302.9|2306.2|2303|2304.2|2301.7|0
1768583190000|2026-01-16 17:06:30|2304.5|2303|2306|2302|2306.2|2303.2|2304.5|2301.9|0
1768583200000|2026-01-16 17:06:40|2305.9|2301.9|2304.4|2302.9|2306|2303|2304.4|2301.8|0
1768583210000|2026-01-16 17:06:50|2305.7|2301.7|2304|2300|2305.7|2302.7|2303.9|2299.9|2
1768583220000|2026-01-16 17:07:00|2304.1|2300.1|2305.9|2301.9|2305.9|2302.7|2303|2300.1|4
1768583230000|2026-01-16 17:07:10|2304.7|2303.2|2304.5|2303|2305.9|2303.5|2304.3|2301.6|1
1768583240000|2026-01-16 17:07:20|2304.4|2302.9|2304.4|2302.9|2304.5|2303|2304.4|2302.9|0
1768583250000|2026-01-16 17:07:30|2304.5|2300.5|2306.3|2302.3|2306.4|2303.6|2303.9|2300.5|3
1768583260000|2026-01-16 17:07:40|2305.3|2303.8|2305.7|2301.7|2306.1|2303.8|2305.3|2301.4|1
1768583270000|2026-01-16 17:07:50|2305.9|2301.9|2305.1|2303.6|2306|2303.6|2304.8|2301.6|0
1768583280000|2026-01-16 17:08:00|2305.2|2303.7|2307.3|2305.8|2308.7|2305.9|2305.2|2302.8|5
1768583290000|2026-01-16 17:08:10|2308.7|2304.7|2308.2|2304.2|2308.8|2305.9|2306.4|2303.2|4
1768583300000|2026-01-16 17:08:20|2308.1|2304.1|2307.8|2303.8|2308.1|2305.2|2306.6|2303.4|0
1768583310000|2026-01-16 17:08:30|2308|2304|2307|2305.5|2308.1|2305.5|2306.6|2303.7|0
1768583320000|2026-01-16 17:08:40|2306.9|2305.4|2308.9|2304.9|2309.1|2307.1|2306.9|2304.2|3
1768583330000|2026-01-16 17:08:50|2307.4|2305.9|2307.8|2303.8|2308.6|2305.9|2307.3|2303.6|4
1768583340000|2026-01-16 17:09:00|2308|2304|2307.2|2303.2|2308|2305|2306.2|2303.2|0
1768583350000|2026-01-16 17:09:10|2307.5|2303.5|2308|2304|2308.1|2304.4|2305.8|2303.1|1
1768583360000|2026-01-16 17:09:20|2307.9|2303.9|2305.5|2304|2307.9|2304.9|2305.4|2302.8|2
1768583370000|2026-01-16 17:09:30|2306.9|2302.9|2306.3|2302.3|2306.9|2303.6|2304.6|2301.9|1
1768583380000|2026-01-16 17:09:40|2306.4|2302.4|2304.7|2300.7|2306.4|2303.3|2304.7|2300.7|2
1768583390000|2026-01-16 17:09:50|2304.9|2300.9|2304.8|2300.8|2305|2302.2|2303.7|2300.8|0
1768583400000|2026-01-16 17:10:00|2304.3|2300.3|2303.8|2302.3|2305.5|2303.2|2303.8|2300.3|2
1768583410000|2026-01-16 17:10:10|2303.1|2301.6|2304.1|2302.6|2305.6|2302.6|2303|2300.1|2
1768583420000|2026-01-16 17:10:20|2304|2302.5|2304.4|2302.9|2305.9|2303|2303.7|2300.1|14
1768583430000|2026-01-16 17:10:30|2304.5|2303|2304.4|2302.9|2304.5|2303|2304.4|2302.9|0
1768583440000|2026-01-16 17:10:40|2304.3|2302.8|2303.7|2302.2|2304.3|2302.8|2303.7|2302.2|2
1768583450000|2026-01-16 17:10:50|2303.6|2302.1|2304.4|2302.9|2305.3|2303.1|2303.6|2301.3|6
1768583460000|2026-01-16 17:11:00|2305.4|2301.4|2304.6|2303.1|2305.5|2303.1|2304.1|2301.4|0
1768583470000|2026-01-16 17:11:10|2306.5|2302.5|2306.8|2302.8|2306.8|2303.9|2305.3|2302.5|2
1768583480000|2026-01-16 17:11:20|2306.7|2302.7|2306.6|2302.6|2306.7|2303.7|2305|2302.3|2
1768583490000|2026-01-16 17:11:30|2306.7|2302.7|2306.6|2302.6|2306.8|2304.3|2305.5|2302.6|0
1768583500000|2026-01-16 17:11:40|2305.3|2303.8|2305.9|2301.9|2306.2|2303.8|2304.7|2301.5|0
1768583510000|2026-01-16 17:11:50|2305.8|2301.8|2306.5|2302.5|2306.5|2303.1|2304.4|2301.6|2
1768583520000|2026-01-16 17:12:00|2306.7|2302.7|2306.5|2302.5|2306.7|2304.3|2304.4|2301.9|1
1768583530000|2026-01-16 17:12:10|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|2306.3|2302.3|0
1768583540000|2026-01-16 17:12:20|2306.5|2302.5|2307.6|2303.6|2307.9|2304.1|2305.4|2302.5|1
1768583550000|2026-01-16 17:12:30|2307.5|2303.5|2306.8|2305.3|2308.1|2305.3|2306.4|2303|2
1768583560000|2026-01-16 17:12:40|2306.9|2302.9|2306.8|2302.8|2306.9|2304.2|2305.6|2302.8|10
1768583570000|2026-01-16 17:12:50|2306.9|2302.9|2305.3|2303.8|2306.9|2304|2305.3|2302.7|0
1768583580000|2026-01-16 17:13:00|2305.4|2303.9|2306.6|2305.1|2308.1|2305.1|2305.4|2303.5|6
1768583590000|2026-01-16 17:13:10|2306.3|2304.8|2306.3|2304.8|2306.3|2304.8|2306.3|2304.8|3
1768583600000|2026-01-16 17:13:20|2306.1|2304.6|2307|2303|2307|2304.8|2306.1|2302.9|1
1768583610000|2026-01-16 17:13:30|2307.3|2303.3|2307|2303|2307.3|2304.3|2305.8|2303|0
1768583620000|2026-01-16 17:13:40|2307.1|2303.1|2305.3|2301.3|2307.1|2304|2305.2|2301.3|3
1768583630000|2026-01-16 17:13:50|2305.6|2301.6|2305.2|2301.2|2305.6|2302.4|2303.9|2301.1|0
1768583640000|2026-01-16 17:14:00|2305.1|2301.1|2303.1|2301.6|2305.4|2302.1|2303.1|2300.5|1
1768583650000|2026-01-16 17:14:10|2303.4|2301.9|2305|2301|2305|2301.9|2303.4|2300.9|1
1768583660000|2026-01-16 17:14:20|2304.9|2300.9|2304.6|2300.6|2304.9|2300.9|2304.5|2300.5|0
1768583670000|2026-01-16 17:14:30|2303.2|2301.7|2304.7|2300.7|2305|2302.1|2303.2|2300.7|1
1768583680000|2026-01-16 17:14:40|2304.6|2300.6|2304.7|2300.7|2304.7|2301.8|2303.3|2300.6|0
1768583690000|2026-01-16 17:14:50|2304.6|2300.6|2305.9|2301.9|2306.4|2302.4|2303.7|2300.6|1
1768583700000|2026-01-16 17:15:00|2305.8|2301.8|2305.4|2301.4|2305.8|2302.4|2303.9|2301.2|2
1768583710000|2026-01-16 17:15:10|2305.5|2301.5|2305.9|2301.9|2306.2|2302.2|2305.1|2301.1|1
1768583720000|2026-01-16 17:15:20|2306.1|2302.1|2305.1|2301.1|2306.1|2302.1|2305.1|2301.1|0
1768583730000|2026-01-16 17:15:30|2305.6|2301.6|2305.5|2301.5|2305.6|2301.6|2305.5|2301.5|3
1768583740000|2026-01-16 17:15:40|2305.6|2301.6|2305.7|2301.7|2306.6|2303.6|2305.1|2301.6|1
1768583750000|2026-01-16 17:15:50|2305.6|2301.6|2306.4|2302.4|2306.4|2302.4|2305.6|2301.6|0
1768583760000|2026-01-16 17:16:00|2306.5|2302.5|2306.6|2302.6|2306.6|2302.6|2306.4|2302.4|0
1768583770000|2026-01-16 17:16:10|2306.7|2302.7|2305.4|2303.9|2306.7|2303.9|2305.4|2302.7|0
1768583780000|2026-01-16 17:16:20|2305.8|2301.8|2305.4|2301.4|2305.8|2301.8|2305.3|2301.3|1
1768583790000|2026-01-16 17:16:30|2305.6|2301.6|2305.6|2301.6|2305.6|2301.6|2305.2|2301.2|0
1768583800000|2026-01-16 17:16:40|2305.7|2301.7|2305.5|2301.5|2305.7|2301.7|2305.5|2301.5|0
1768583810000|2026-01-16 17:16:50|2305.7|2301.7|2305.8|2301.8|2305.8|2301.8|2305.7|2301.7|0
1768583820000|2026-01-16 17:17:00|2305.7|2301.7|2304.7|2303.2|2305.9|2303.2|2304.7|2301.6|0
1768583830000|2026-01-16 17:17:10|2305.8|2301.8|2305.7|2301.7|2305.8|2301.8|2305.7|2301.7|0
1768583850000|2026-01-16 17:17:30|2304.2|2302.7|2305.7|2301.7|2305.8|2302.7|2304.2|2301.6|2
1768583860000|2026-01-16 17:17:40|2305.9|2301.9|2304.8|2303.3|2305.9|2303.3|2304.7|2301.8|0
1768583870000|2026-01-16 17:17:50|2304.9|2303.4|2309.2|2305.2|2309.2|2305.2|2304.9|2303.4|4
1768583880000|2026-01-16 17:18:00|2309.4|2305.4|2307.7|2303.7|2309.7|2305.7|2307.7|2303.7|6
1768583890000|2026-01-16 17:18:10|2307.8|2303.8|2305.6|2304.1|2308|2304.5|2305.6|2303.7|1
1768583900000|2026-01-16 17:18:20|2305.5|2304|2305.9|2301.9|2305.9|2304|2305.5|2301.8|2
1768583910000|2026-01-16 17:18:30|2304.8|2303.3|2306.2|2302.2|2306.2|2303.5|2304.8|2302|2
1768583920000|2026-01-16 17:18:40|2306.1|2302.1|2304.4|2302.9|2306.1|2302.9|2304.4|2301|0
1768583930000|2026-01-16 17:18:50|2305.8|2301.8|2305.7|2301.7|2305.8|2302.9|2303.2|2300.2|4
1768583940000|2026-01-16 17:19:00|2305.6|2301.6|2305.3|2301.3|2305.6|2301.6|2305.1|2301.1|2
1768583950000|2026-01-16 17:19:10|2305.4|2301.4|2304|2300|2306.1|2303.3|2302.7|2299.9|6
1768583960000|2026-01-16 17:19:20|2302.8|2301.3|2303.8|2299.8|2304.3|2302.6|2302.6|2299.8|12
1768583970000|2026-01-16 17:19:30|2302.6|2301.1|2303.2|2301.7|2304.5|2302|2302.6|2299.8|1
1768583980000|2026-01-16 17:19:40|2304.5|2300.5|2301.9|2300.4|2304.5|2301.8|2301.8|2299.1|3
1768583990000|2026-01-16 17:19:50|2302.6|2298.6|2300.7|2299.2|2302.6|2299.3|2300.6|2298|2
1768584000000|2026-01-16 17:20:00|2300|2298.5|2299.6|2295.6|2300.2|2298.5|2298.1|2295.6|5
1768584010000|2026-01-16 17:20:10|2299.5|2295.5|2300.9|2299.4|2302.5|2299.5|2298.1|2295.5|3
1768584020000|2026-01-16 17:20:20|2301|2299.5|2301|2297|2301.7|2299.6|2299.8|2297|2
1768584030000|2026-01-16 17:20:30|2299.8|2298.3|2300.4|2298.9|2301.6|2299.1|2299.8|2297|0
1768584040000|2026-01-16 17:20:40|2301.4|2297.4|2299.1|2297.6|2301.6|2297.8|2299|2296.4|1
1768584050000|2026-01-16 17:20:50|2298.9|2297.4|2299.8|2295.8|2300.4|2297.4|2298.6|2295.8|0
1768584060000|2026-01-16 17:21:00|2298.6|2297.1|2298|2294|2299.8|2297.1|2297.5|2294|6
1768584070000|2026-01-16 17:21:10|2298.1|2294.1|2296.3|2294.8|2298.1|2295.1|2296.3|2293.8|4
1768584080000|2026-01-16 17:21:20|2297.5|2293.5|2297.5|2296|2297.5|2296|2296.3|2293.5|1
1768584090000|2026-01-16 17:21:30|2299.8|2295.8|2298.2|2294.2|2299.8|2296|2297.2|2294.2|5
1768584100000|2026-01-16 17:21:40|2297.8|2293.8|2298.4|2294.4|2298.5|2295.8|2297.3|2293.4|4
1768584110000|2026-01-16 17:21:50|2298.5|2294.5|2297.8|2293.8|2298.6|2295.9|2297.3|2293.7|0
1768584120000|2026-01-16 17:22:00|2297.9|2293.9|2297.1|2295.6|2298|2295.6|2296.1|2293.3|0
1768584130000|2026-01-16 17:22:10|2297.9|2296.4|2298.5|2297|2298.7|2297.2|2297.8|2296.3|3
1768584140000|2026-01-16 17:22:20|2298.6|2297.1|2301|2297|2301|2298.5|2298.6|2296.6|5
1768584150000|2026-01-16 17:22:30|2300.9|2296.9|2299.7|2298.2|2301|2298.4|2299.5|2296.9|0
1768584160000|2026-01-16 17:22:40|2299.8|2298.3|2301|2299.5|2302.3|2299.6|2299.8|2298.3|2
1768584170000|2026-01-16 17:22:50|2301.1|2299.6|2301.5|2297.5|2302.8|2299.8|2300.4|2297.5|2
1768584180000|2026-01-16 17:23:00|2300|2298.5|2300.6|2299.1|2301.7|2299.2|2300|2297.7|0
1768584190000|2026-01-16 17:23:10|2300.7|2299.2|2300.8|2299.3|2300.8|2299.3|2300.6|2299.1|0
1768584200000|2026-01-16 17:23:20|2300.9|2299.4|2303.2|2299.2|2303.3|2299.5|2300.9|2298.9|1
1768584210000|2026-01-16 17:23:30|2303.3|2299.3|2302.4|2300.9|2303.3|2301|2302.1|2299.3|1
1768584220000|2026-01-16 17:23:40|2303.3|2299.3|2303.3|2299.3|2303.4|2299.4|2303.3|2299.3|1
1768584230000|2026-01-16 17:23:50|2303.2|2299.2|2301.5|2300|2303.2|2300|2301.3|2298.6|0
1768584240000|2026-01-16 17:24:00|2301.3|2299.8|2300.2|2298.7|2302.1|2299.8|2300.2|2297.1|2
1768584250000|2026-01-16 17:24:10|2300.1|2298.6|2300|2298.5|2301.4|2298.7|2299.9|2297.1|3
1768584260000|2026-01-16 17:24:20|2299.9|2298.4|2300.9|2296.9|2301|2298.4|2299.2|2296.7|1
1768584270000|2026-01-16 17:24:30|2300.1|2298.6|2300.5|2299|2302|2299|2300.1|2297.9|2
1768584280000|2026-01-16 17:24:40|2300.3|2298.8|2299.2|2297.7|2301.1|2298.8|2299.2|2296.7|1
1768584290000|2026-01-16 17:24:50|2299.1|2297.6|2300.6|2299.1|2301.6|2299.2|2299.1|2297.6|2
1768584300000|2026-01-16 17:25:00|2302.3|2300.8|2301.1|2299.6|2302.3|2300.8|2301.1|2299.6|16
1768584310000|2026-01-16 17:25:10|2301.3|2299.8|2303.6|2299.6|2304|2301.3|2301.1|2299.6|2
1768584320000|2026-01-16 17:25:20|2302.4|2300.9|2301|2299.5|2304.3|2301.7|2301|2299.5|4
1768584330000|2026-01-16 17:25:30|2300.8|2299.3|2302|2300.5|2302|2300.5|2300.3|2298.8|12
1768584340000|2026-01-16 17:25:40|2301.9|2300.4|2301.9|2300.4|2302.9|2300.4|2301.1|2298.3|1
1768584350000|2026-01-16 17:25:50|2301.8|2300.3|2302.9|2298.9|2303.8|2301.2|2301.8|2298.9|1
1768584360000|2026-01-16 17:26:00|2302.8|2298.8|2300.9|2296.9|2302.8|2300|2300.7|2296.7|1
1768584370000|2026-01-16 17:26:10|2300.8|2296.8|2302.6|2298.6|2302.8|2298.8|2300.8|2296.8|0
1768584380000|2026-01-16 17:26:20|2302.5|2298.5|2301.4|2299.9|2302.5|2299.9|2301.2|2298.2|0
1768584390000|2026-01-16 17:26:30|2301.6|2300.1|2303|2299|2303.5|2300.9|2301.6|2299|1
1768584400000|2026-01-16 17:26:40|2302|2300.5|2302|2300.5|2302|2300.5|2302|2300.5|0
1768584410000|2026-01-16 17:26:50|2301.9|2300.4|2301.3|2299.8|2302.8|2300.4|2301.3|2298.7|3
1768584430000|2026-01-16 17:27:10|2301.2|2299.7|2301.5|2300|2302.7|2300|2300.1|2297.7|4
1768584440000|2026-01-16 17:27:20|2302.9|2298.9|2301.3|2299.8|2302.9|2300.3|2301.3|2298.8|0
1768584450000|2026-01-16 17:27:30|2301.2|2299.7|2301.3|2299.8|2301.3|2299.8|2301.2|2299.7|1
1768584460000|2026-01-16 17:27:40|2301.2|2299.7|2301.2|2299.7|2301.5|2300|2301.2|2299.7|0
1768584470000|2026-01-16 17:27:50|2301.5|2297.5|2300.9|2299.4|2302.1|2299.4|2300.2|2297.2|5
1768584480000|2026-01-16 17:28:00|2302|2298|2299.5|2298|2302|2298.6|2299.4|2296.4|2
1768584490000|2026-01-16 17:28:10|2300.8|2296.8|2301.6|2297.6|2301.6|2298|2299.3|2296.8|2
1768584500000|2026-01-16 17:28:20|2300.2|2298.7|2300.6|2299.1|2301.6|2299.1|2299.9|2297.5|0
1768584510000|2026-01-16 17:28:30|2300.5|2299|2300.5|2299|2300.5|2299|2300.5|2299|0
1768584520000|2026-01-16 17:28:40|2300.6|2299.1|2300.8|2299.3|2300.9|2299.4|2300.5|2299|1
1768584530000|2026-01-16 17:28:50|2300.9|2299.4|2301.4|2299.9|2301.5|2300|2300.8|2299.3|1
1768584540000|2026-01-16 17:29:00|2301.3|2299.8|2302.5|2301|2303.4|2301|2301.1|2298.3|16
1768584550000|2026-01-16 17:29:10|2302.4|2300.9|2302.4|2300.9|2302.5|2301|2302.4|2300.9|0
1768584560000|2026-01-16 17:29:20|2302.5|2301|2301.6|2300.1|2303|2301|2301.5|2299|0
1768584570000|2026-01-16 17:29:30|2301.8|2300.3|2302.6|2301.1|2302.6|2301.1|2301.5|2300|2
1768584580000|2026-01-16 17:29:40|2302.5|2301|2302.8|2298.8|2303.7|2301|2301.3|2298.7|0
1768584590000|2026-01-16 17:29:50|2301.5|2300|2302.1|2300.6|2303.7|2301.1|2301.4|2298.8|0
1768584600000|2026-01-16 17:30:00|2302.2|2300.7|2301.3|2299.8|2303.7|2300.9|2301.2|2299.1|1
1768584610000|2026-01-16 17:30:10|2301.1|2299.6|2302.7|2298.7|2302.8|2299.8|2300.7|2298.2|1
1768584620000|2026-01-16 17:30:20|2302.8|2298.8|2304|2300|2304|2301.4|2302.2|2298.8|1
1768584630000|2026-01-16 17:30:30|2303|2301.5|2303.7|2302.2|2304.9|2302.5|2302.9|2300.7|2
1768584640000|2026-01-16 17:30:40|2303.6|2302.1|2303.7|2302.2|2303.7|2302.2|2303.6|2302.1|0
1768584650000|2026-01-16 17:30:50|2303.6|2302.1|2304.2|2300.2|2304.3|2302.1|2303.6|2299.9|1
1768584660000|2026-01-16 17:31:00|2304.1|2300.1|2303.7|2299.7|2304.1|2300.9|2301.8|2299.4|1
1768584670000|2026-01-16 17:31:10|2303.6|2299.6|2303.6|2299.6|2303.6|2299.6|2303.3|2299.3|0
1768584680000|2026-01-16 17:31:20|2303.5|2299.5|2303.9|2299.9|2304.6|2300.6|2303.5|2299.5|0
1768584690000|2026-01-16 17:31:30|2303.8|2299.8|2304.3|2300.3|2304.3|2300.3|2303.4|2299.4|0
1768584700000|2026-01-16 17:31:40|2304.6|2300.6|2306.2|2302.2|2306.2|2302.5|2303.7|2300.6|5
1768584710000|2026-01-16 17:31:50|2305.1|2303.6|2307.3|2303.3|2307.6|2304.9|2305.1|2302.8|2
1768584720000|2026-01-16 17:32:00|2307.2|2303.2|2307.3|2303.3|2307.3|2304.8|2306.2|2303.2|0
1768584730000|2026-01-16 17:32:10|2306.1|2304.6|2307.5|2306|2308.7|2306.1|2306|2303.3|2
1768584740000|2026-01-16 17:32:20|2308.7|2304.7|2307.3|2305.8|2308.7|2306.1|2307.2|2304.5|3
1768584750000|2026-01-16 17:32:30|2307.2|2305.7|2306.9|2302.9|2308.3|2305.7|2306.9|2302.9|1
1768584760000|2026-01-16 17:32:40|2307.5|2303.5|2306.9|2302.9|2307.5|2303.5|2306.8|2302.8|3
1768584770000|2026-01-16 17:32:50|2306.8|2302.8|2306.4|2302.4|2306.9|2302.9|2306.3|2302.3|3
1768584780000|2026-01-16 17:33:00|2306.7|2302.7|2305.2|2303.7|2306.9|2303.9|2305.1|2302.7|0
1768584790000|2026-01-16 17:33:10|2305.4|2303.9|2306.5|2302.5|2307|2304.4|2305.4|2302.3|6
1768584800000|2026-01-16 17:33:20|2306.6|2302.6|2306.6|2302.6|2307|2303|2306.6|2302.6|0
1768584810000|2026-01-16 17:33:30|2306.7|2302.7|2305.9|2304.4|2307|2304.6|2305.8|2302.7|0
1768584820000|2026-01-16 17:33:40|2306.1|2304.6|2305.9|2304.4|2306.1|2304.6|2305.8|2304.3|0
1768584830000|2026-01-16 17:33:50|2306.2|2304.7|2305.9|2304.4|2306.2|2304.7|2305.9|2304.4|0
1768584840000|2026-01-16 17:34:00|2307|2303|2304.9|2303.4|2307|2304.5|2304.8|2302.9|2
1768584850000|2026-01-16 17:34:10|2305|2303.5|2305.2|2303.7|2306.3|2303.7|2305|2302.3|0
1768584860000|2026-01-16 17:34:20|2305.3|2303.8|2307|2305.5|2307.9|2305.5|2305.2|2303.5|1
1768584870000|2026-01-16 17:34:30|2307.2|2305.7|2308.4|2304.4|2309.2|2305.8|2307|2304.2|5
1768584880000|2026-01-16 17:34:40|2308.5|2304.5|2307.5|2303.5|2308.8|2305.6|2307|2303.5|0
1768584890000|2026-01-16 17:34:50|2308|2304|2307|2305.5|2308|2305.5|2306.8|2303.9|1
1768584900000|2026-01-16 17:35:00|2307.2|2305.7|2308.6|2304.6|2309|2306.1|2307.2|2304.5|0
1768584910000|2026-01-16 17:35:10|2306.8|2305.3|2308.6|2304.6|2308.6|2305.3|2306.6|2304.5|1
1768584920000|2026-01-16 17:35:20|2307.6|2306.1|2308.1|2306.6|2308.9|2306.6|2307.1|2304.7|1
1768584930000|2026-01-16 17:35:30|2308.3|2306.8|2308.5|2304.5|2310.3|2306.8|2307.6|2304.4|6
1768584940000|2026-01-16 17:35:40|2308.3|2304.3|2308.3|2304.3|2308.4|2304.4|2308.3|2304.3|0
1768584950000|2026-01-16 17:35:50|2306.9|2305.4|2307.7|2303.7|2307.7|2305.4|2306.8|2303.5|1
1768584960000|2026-01-16 17:36:00|2306.5|2305|2307.6|2303.6|2307.7|2305.1|2306.5|2303.6|0
1768584970000|2026-01-16 17:36:10|2307.5|2303.5|2306.7|2305.2|2307.7|2305.3|2306.6|2303.5|0
1768584980000|2026-01-16 17:36:20|2306.6|2305.1|2309.1|2305.1|2309.1|2306.4|2306.6|2303.7|1
1768584990000|2026-01-16 17:36:30|2309|2305|2308.9|2304.9|2309.1|2305.1|2308.8|2304.8|0
1768585000000|2026-01-16 17:36:40|2309.2|2305.2|2309.8|2305.8|2310|2306.6|2308.1|2305.2|0
1768585010000|2026-01-16 17:36:50|2309.6|2305.6|2309.7|2305.7|2309.8|2305.8|2309.3|2305.3|0
1768585020000|2026-01-16 17:37:00|2310|2306|2310.5|2306.5|2310.5|2306.5|2310|2306|0
1768585030000|2026-01-16 17:37:10|2309.4|2307.9|2309.4|2307.9|2309.4|2307.9|2309.4|2307.9|0
1768585040000|2026-01-16 17:37:20|2309.5|2308|2309.9|2305.9|2310|2308|2309.5|2305.6|3
1768585050000|2026-01-16 17:37:30|2309.8|2305.8|2310|2306|2310|2306|2308.7|2304.7|1
1768585060000|2026-01-16 17:37:40|2308.8|2307.3|2308.8|2307.3|2310|2307.3|2308.8|2306|1
1768585070000|2026-01-16 17:37:50|2310|2306|2308.8|2307.3|2310|2307.3|2308.8|2306|0
1768585080000|2026-01-16 17:38:00|2310|2306|2310|2306|2310|2307.3|2308.7|2306|0
1768585090000|2026-01-16 17:38:10|2308.8|2307.3|2309.8|2308.3|2310|2308.3|2308.8|2306|1
1768585100000|2026-01-16 17:38:20|2309.7|2308.2|2309.7|2308.2|2309.8|2308.3|2309.7|2308.2|0
1768585110000|2026-01-16 17:38:30|2309.8|2308.3|2311.7|2307.7|2311.7|2308.3|2309.4|2307.5|2
1768585120000|2026-01-16 17:38:40|2311.8|2307.8|2310.8|2306.8|2311.8|2309|2310.4|2306.4|2
1768585130000|2026-01-16 17:38:50|2310.9|2306.9|2310.3|2306.3|2310.9|2306.9|2310.3|2306.3|1
1768585140000|2026-01-16 17:39:00|2308.8|2307.3|2310.5|2306.5|2310.7|2307.3|2308.8|2305.8|1
1768585150000|2026-01-16 17:39:10|2310.6|2306.6|2310.4|2306.4|2310.7|2306.7|2310.4|2306.4|0
1768585170000|2026-01-16 17:39:30|2310.5|2306.5|2309.6|2305.6|2310.7|2307.6|2308.5|2305.6|1
1768585180000|2026-01-16 17:39:40|2309.7|2305.7|2308.2|2306.7|2309.7|2307.2|2308.2|2305.4|2
1768585190000|2026-01-16 17:39:50|2309.4|2305.4|2308.2|2306.7|2309.4|2306.8|2308.2|2305.4|0
1768585200000|2026-01-16 17:40:00|2309.4|2305.4|2308.2|2306.7|2309.4|2306.7|2308.1|2305.4|0
1768585210000|2026-01-16 17:40:10|2309.4|2305.4|2308.2|2306.7|2309.4|2306.7|2308.1|2305.4|0
1768585220000|2026-01-16 17:40:20|2308.1|2306.6|2308.1|2306.6|2308.1|2306.6|2308|2306.5|1
1768585230000|2026-01-16 17:40:30|2308|2306.5|2307.2|2305.7|2308.6|2306.6|2307.2|2304.6|8
1768585240000|2026-01-16 17:40:40|2306.9|2305.4|2306.5|2305|2307.4|2305.4|2306.5|2303.4|3
1768585250000|2026-01-16 17:40:50|2306.4|2304.9|2306.1|2304.6|2307.3|2304.9|2306.1|2303.3|0
1768585260000|2026-01-16 17:41:00|2306|2304.5|2305.9|2304.4|2307.4|2304.8|2305.8|2303.3|5
1768585280000|2026-01-16 17:41:20|2305.8|2304.3|2305.8|2304.3|2305.8|2304.3|2305.6|2304.1|2
1768585290000|2026-01-16 17:41:30|2306.2|2304.7|2306.3|2304.8|2306.5|2305|2306.2|2304.7|1
1768585300000|2026-01-16 17:41:40|2306.2|2304.7|2307.3|2303.3|2307.3|2304.7|2306.1|2303.3|1
1768585310000|2026-01-16 17:41:50|2307.4|2303.4|2307.6|2303.6|2307.7|2303.7|2307.4|2303.4|0
1768585320000|2026-01-16 17:42:00|2307.8|2303.8|2307.6|2303.6|2309.1|2305.1|2307.6|2303.6|0
1768585330000|2026-01-16 17:42:10|2307.7|2303.7|2308.1|2304.1|2308.1|2304.1|2307.6|2303.6|0
1768585340000|2026-01-16 17:42:20|2308|2304|2307.3|2303.3|2308.2|2304.2|2307.3|2303.3|0
1768585350000|2026-01-16 17:42:30|2305.9|2304.4|2306.4|2302.4|2307.3|2304.4|2305.1|2302.3|2
1768585360000|2026-01-16 17:42:40|2306.3|2302.3|2306.8|2302.8|2306.8|2303.4|2304.9|2302.3|2
1768585370000|2026-01-16 17:42:50|2306.7|2302.7|2306.4|2302.4|2306.8|2302.8|2306.3|2302.3|0
1768585380000|2026-01-16 17:43:00|2306.5|2302.5|2307.6|2303.6|2307.6|2303.6|2306.5|2302.5|0
1768585390000|2026-01-16 17:43:10|2306.4|2304.9|2306.5|2305|2307.6|2305|2306.4|2303.6|0
1768585400000|2026-01-16 17:43:20|2306.6|2305.1|2306.6|2305.1|2306.6|2305.1|2306.6|2305.1|0
1768585410000|2026-01-16 17:43:30|2306.7|2305.2|2306.8|2305.3|2306.8|2305.3|2306.7|2305.2|1
1768585420000|2026-01-16 17:43:40|2307.7|2303.7|2307.6|2303.6|2307.7|2303.7|2307.6|2303.6|2
1768585430000|2026-01-16 17:43:50|2306.2|2304.7|2305.9|2304.4|2306.2|2304.7|2305.8|2304.3|1
1768585440000|2026-01-16 17:44:00|2305.8|2304.3|2305.8|2304.3|2305.9|2304.4|2305.7|2304.2|0
1768585460000|2026-01-16 17:44:20|2305.7|2304.2|2305.8|2304.3|2305.8|2304.3|2305.7|2304.2|0
1768585470000|2026-01-16 17:44:30|2305.7|2304.2|2305.5|2301.5|2306.6|2304.2|2304.9|2301.1|3
1768585480000|2026-01-16 17:44:40|2304.2|2302.7|2304.4|2302.9|2304.4|2302.9|2304.2|2302.7|0
1768585490000|2026-01-16 17:44:50|2304.3|2302.8|2305|2301|2305.5|2302.8|2303.5|2300.8|4
1768585500000|2026-01-16 17:45:00|2304.9|2300.9|2303.9|2302.4|2305|2302.4|2303.6|2300.9|0
1768585510000|2026-01-16 17:45:10|2304.4|2302.9|2304.9|2300.9|2304.9|2302.9|2303.6|2300.9|7
1768585520000|2026-01-16 17:45:20|2303.6|2302.1|2303.9|2299.9|2304.7|2302.1|2303.2|2299.9|4
1768585530000|2026-01-16 17:45:30|2303.6|2302.1|2304.7|2300.7|2304.7|2302.1|2303.6|2300.6|3
1768585540000|2026-01-16 17:45:40|2303.6|2302.1|2305.8|2301.8|2305.8|2302.2|2303.6|2301.8|2
1768585550000|2026-01-16 17:45:50|2305.7|2301.7|2304.4|2302.9|2305.7|2303|2304.3|2301.7|0
1768585560000|2026-01-16 17:46:00|2303.8|2302.3|2303.7|2302.2|2303.9|2302.4|2303.7|2302.2|3
1768585570000|2026-01-16 17:46:10|2303.8|2302.3|2304.1|2300.1|2304.2|2302.3|2302.5|2299.5|9
1768585580000|2026-01-16 17:46:20|2302.8|2301.3|2304.2|2300.2|2304.2|2301.3|2301.3|2299.3|4
1768585590000|2026-01-16 17:46:30|2303|2301.5|2304.9|2303.4|2305.9|2303.4|2303|2300.6|1
1768585600000|2026-01-16 17:46:40|2305.9|2301.9|2304.8|2303.3|2305.9|2303.5|2304.7|2301.9|1
1768585610000|2026-01-16 17:46:50|2305|2303.5|2305.7|2301.7|2305.8|2303.5|2304.6|2301.7|1
1768585620000|2026-01-16 17:47:00|2305.6|2301.6|2303.1|2301.6|2305.6|2303.1|2303.1|2301.3|3
1768585630000|2026-01-16 17:47:10|2303.2|2301.7|2302.9|2301.4|2303.2|2301.7|2302.8|2301.3|2
1768585650000|2026-01-16 17:47:30|2302.7|2301.2|2302.9|2301.4|2302.9|2301.4|2302.7|2301.2|1
1768585660000|2026-01-16 17:47:40|2303.2|2301.7|2304|2302.5|2305.1|2302.6|2303.2|2301.1|4
1768585670000|2026-01-16 17:47:50|2304.2|2302.7|2304.6|2303.1|2306.6|2303.2|2304.2|2302|1
1768585680000|2026-01-16 17:48:00|2305.9|2301.9|2307.3|2303.3|2307.3|2304.7|2304.7|2301.9|2
1768585690000|2026-01-16 17:48:10|2306|2304.5|2306.1|2304.6|2307.9|2305|2306|2303|0
1768585700000|2026-01-16 17:48:20|2306.2|2304.7|2308|2304|2308|2305.3|2306.2|2303.3|0
1768585710000|2026-01-16 17:48:30|2307.9|2303.9|2307.3|2303.3|2308|2304|2307.3|2303.3|0
1768585720000|2026-01-16 17:48:40|2307.2|2303.2|2307.2|2303.2|2307.6|2303.6|2307.2|2303.2|0
1768585730000|2026-01-16 17:48:50|2307.1|2303.1|2306.1|2304.6|2307.9|2304.7|2305.8|2303.1|1
1768585740000|2026-01-16 17:49:00|2307.1|2305.6|2308.6|2304.6|2308.7|2306|2306.8|2304.6|4
1768585750000|2026-01-16 17:49:10|2308.5|2304.5|2307.5|2306|2308.6|2306.1|2307.4|2304.5|0
1768585760000|2026-01-16 17:49:20|2307.6|2306.1|2307.5|2306|2307.6|2306.1|2307.5|2306|0
1768585770000|2026-01-16 17:49:30|2307.4|2305.9|2307.2|2305.7|2308.6|2305.9|2307.2|2304.5|0
1768585780000|2026-01-16 17:49:40|2307.1|2305.6|2307.1|2305.6|2307.1|2305.6|2307.1|2305.6|0
1768585790000|2026-01-16 17:49:50|2307|2305.5|2307.2|2303.2|2307.6|2305.5|2306.2|2303.2|2
1768585800000|2026-01-16 17:50:00|2307.1|2303.1|2307.7|2303.7|2307.7|2305.2|2305.7|2302.8|1
1768585810000|2026-01-16 17:50:10|2306.7|2305.2|2307.1|2303.1|2307.7|2305.2|2305.9|2303.1|0
1768585820000|2026-01-16 17:50:20|2305.9|2304.4|2306.4|2304.9|2307.7|2305.2|2305.9|2303.2|0
1768585830000|2026-01-16 17:50:30|2307.7|2303.7|2305.8|2304.3|2307.7|2304.9|2305.8|2303.1|0
1768585840000|2026-01-16 17:50:40|2306.7|2305.2|2306.6|2305.1|2306.7|2305.2|2306.6|2305.1|1
1768585850000|2026-01-16 17:50:50|2306.5|2305|2307.7|2303.7|2307.7|2305.1|2306.3|2303.3|0
1768585860000|2026-01-16 17:51:00|2306.4|2304.9|2308.9|2304.9|2308.9|2305.3|2306.3|2303.7|1
1768585870000|2026-01-16 17:51:10|2307.9|2306.4|2307.8|2306.3|2309.2|2306.4|2307.8|2305.1|0
1768585880000|2026-01-16 17:51:20|2307.7|2306.2|2308|2304|2308.2|2306.2|2306.9|2304|1
1768585890000|2026-01-16 17:51:30|2307|2305.5|2308.1|2304.1|2308.9|2306.2|2307|2304.1|2
1768585900000|2026-01-16 17:51:40|2307.1|2305.6|2308.3|2304.3|2308.5|2305.8|2307.1|2304.3|1
1768585910000|2026-01-16 17:51:50|2307.2|2305.7|2307.3|2305.8|2307.3|2305.8|2307.2|2305.7|0
1768585920000|2026-01-16 17:52:00|2307.5|2306|2308.9|2304.9|2309.2|2306.4|2307.3|2304.3|2
1768585930000|2026-01-16 17:52:10|2308.8|2304.8|2308.2|2306.7|2308.9|2306.7|2307.9|2304.8|0
1768585940000|2026-01-16 17:52:20|2308.1|2306.6|2309.3|2305.3|2309.4|2307.2|2308.1|2305.3|4
1768585950000|2026-01-16 17:52:30|2309.2|2305.2|2309.2|2305.2|2309.5|2305.5|2309|2305|0
1768585960000|2026-01-16 17:52:40|2309.3|2305.3|2309.7|2305.7|2309.7|2305.7|2309.3|2305.3|0
1768585970000|2026-01-16 17:52:50|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|0
1768585980000|2026-01-16 17:53:00|2308.6|2307.1|2309.9|2305.9|2310.1|2307.1|2308.6|2305.8|0
1768585990000|2026-01-16 17:53:10|2310|2306|2310.1|2306.1|2310.1|2306.1|2309.7|2305.7|0
1768586010000|2026-01-16 17:53:30|2310|2306|2308.4|2306.9|2310|2307|2308.4|2305.7|0
1768586020000|2026-01-16 17:53:40|2308.5|2307|2309|2307.5|2309.1|2307.6|2308.5|2307|1
1768586030000|2026-01-16 17:53:50|2308.6|2307.1|2309.2|2307.7|2310.1|2307.7|2308.6|2306|1
1768586040000|2026-01-16 17:54:00|2310.8|2306.8|2309.4|2307.9|2310.9|2307.9|2309.3|2306.7|2
1768586050000|2026-01-16 17:54:10|2309.3|2307.8|2309.4|2307.9|2309.4|2307.9|2309.3|2307.8|0
1768586060000|2026-01-16 17:54:20|2309.6|2308.1|2311.5|2310|2313.1|2310|2309.6|2308.1|5
1768586070000|2026-01-16 17:54:30|2312.5|2308.5|2310.6|2309.1|2312.5|2309.1|2310.6|2307.9|1
1768586080000|2026-01-16 17:54:40|2310.5|2309|2310.6|2309.1|2310.6|2309.1|2310.5|2309|0
1768586090000|2026-01-16 17:54:50|2310.4|2308.9|2310.6|2309.1|2310.6|2309.1|2310.4|2308.9|0
1768586100000|2026-01-16 17:55:00|2310.5|2309|2312.7|2308.7|2313|2309|2310|2308.2|1
1768586110000|2026-01-16 17:55:10|2312.4|2308.4|2312.2|2308.2|2312.7|2308.7|2312.1|2308.1|1
1768586120000|2026-01-16 17:55:20|2312.1|2308.1|2312.5|2308.5|2312.6|2308.6|2312.1|2308.1|0
1768586130000|2026-01-16 17:55:30|2312.4|2308.4|2312.6|2308.6|2312.9|2308.9|2312.2|2308.2|0
1768586140000|2026-01-16 17:55:40|2312.4|2308.4|2312.1|2310.6|2312.4|2310.6|2311|2308|2
1768586150000|2026-01-16 17:55:50|2312|2310.5|2313.1|2309.1|2313.2|2310.5|2311.8|2308.9|2
1768586160000|2026-01-16 17:56:00|2313.2|2309.2|2311.8|2307.8|2313.2|2310.5|2311.6|2307.6|0
1768586170000|2026-01-16 17:56:10|2310.7|2309.2|2310.7|2309.2|2310.7|2309.2|2310.7|2309.2|0
1768586180000|2026-01-16 17:56:20|2311.8|2307.8|2311.7|2307.7|2311.8|2309.1|2310.6|2307.5|0
1768586190000|2026-01-16 17:56:30|2310.6|2309.1|2310.7|2309.2|2310.7|2309.2|2310.6|2309.1|0
1768586200000|2026-01-16 17:56:40|2311.4|2307.4|2311.4|2307.4|2311.4|2307.4|2311.4|2307.4|1
1768586210000|2026-01-16 17:56:50|2310.1|2308.6|2310.6|2306.6|2311.3|2308.6|2309.9|2306.5|2
1768586220000|2026-01-16 17:57:00|2309.6|2308.1|2312.3|2308.3|2312.3|2309.5|2309.6|2307.1|3
1768586230000|2026-01-16 17:57:10|2311.1|2309.6|2312.2|2308.2|2313|2310.6|2311.1|2308.1|4
1768586240000|2026-01-16 17:57:20|2311|2309.5|2312.3|2310.8|2312.9|2310.8|2311|2308.2|3
1768586250000|2026-01-16 17:57:30|2312|2310.5|2312.4|2308.4|2313.2|2310.5|2312|2308.3|5
1768586260000|2026-01-16 17:57:40|2312.3|2308.3|2312.8|2308.8|2313.1|2310.8|2310.9|2307.4|13
1768586270000|2026-01-16 17:57:50|2313|2309|2312.5|2311|2313.9|2311.3|2312.2|2309|1
1768586280000|2026-01-16 17:58:00|2312.7|2311.2|2312.6|2311.1|2312.8|2311.3|2312.6|2311.1|0
1768586300000|2026-01-16 17:58:20|2313.3|2309.3|2312.1|2310.6|2313.3|2310.6|2312.1|2309.1|3
1768586310000|2026-01-16 17:58:30|2312.2|2310.7|2312.1|2310.6|2312.3|2310.8|2312.1|2310.6|0
1768586320000|2026-01-16 17:58:40|2312.3|2310.8|2312|2310.5|2313.1|2310.8|2312|2309.1|1
1768586330000|2026-01-16 17:58:50|2312.1|2310.6|2312.2|2310.7|2313|2310.7|2311.7|2309|2
1768586340000|2026-01-16 17:59:00|2311.9|2310.4|2310.7|2309.2|2313|2310.4|2310.7|2308.3|2
1768586350000|2026-01-16 17:59:10|2312.3|2308.3|2312|2308|2312.4|2309.2|2310.7|2307.7|0
1768586360000|2026-01-16 17:59:20|2311.2|2309.7|2312.3|2310.8|2312.3|2310.8|2311.1|2309.6|2
1768586370000|2026-01-16 17:59:30|2312.5|2311|2312.5|2311|2312.6|2311.1|2312.3|2310.8|0
1768586380000|2026-01-16 17:59:40|2312.6|2311.1|2313.5|2309.5|2313.5|2311.4|2312.6|2309.5|2
1768586390000|2026-01-16 17:59:50|2312.5|2311|2312.2|2310.7|2313.5|2311.2|2312|2309.3|1
1768586400000|2026-01-16 18:00:00|2312.1|2310.6|2314.1|2310.1|2314.1|2311.5|2312|2308|1
1768586410000|2026-01-16 18:00:10|2314|2310|2312.9|2311.4|2314.2|2311.7|2312.9|2309.9|1
1768586420000|2026-01-16 18:00:20|2313.3|2311.8|2314.1|2310.1|2314.1|2311.8|2313.3|2310|1
1768586430000|2026-01-16 18:00:30|2314|2310|2312.8|2311.3|2314.1|2311.4|2312.6|2310|0
1768586440000|2026-01-16 18:00:40|2313.1|2311.6|2312.6|2311.1|2313.1|2311.6|2312.3|2310.8|1
1768586450000|2026-01-16 18:00:50|2312.8|2311.3|2314.5|2313|2315.8|2313|2312.8|2311.3|6
1768586460000|2026-01-16 18:01:00|2315.1|2313.6|2317.6|2316.1|2318.6|2316.1|2315|2313.5|9
1768586470000|2026-01-16 18:01:10|2317.7|2316.2|2320.2|2318.7|2320.4|2318.7|2317.6|2316.1|6
1768586480000|2026-01-16 18:01:20|2320.1|2318.6|2322.5|2321|2322.5|2321|2320.1|2318.6|7
1768586490000|2026-01-16 18:01:30|2322.4|2320.9|2321.5|2320|2324.8|2323.3|2321.5|2320|24
1768586500000|2026-01-16 18:01:40|2321.6|2320.1|2319.9|2318.4|2322.2|2320.1|2319.8|2318.2|1
1768586510000|2026-01-16 18:01:50|2319.8|2318.3|2320.1|2318.6|2320.2|2318.7|2319.2|2317.7|2
1768586520000|2026-01-16 18:02:00|2320.3|2318.8|2319.5|2318|2321.9|2319.1|2319.3|2317.8|4
1768586530000|2026-01-16 18:02:10|2319.4|2317.9|2319.5|2315.5|2319.5|2318|2318.5|2315.5|1
1768586540000|2026-01-16 18:02:20|2318.4|2316.9|2318.4|2316.9|2319.2|2317|2317.8|2315.1|3
1768586550000|2026-01-16 18:02:30|2318.2|2316.7|2317.6|2316.1|2319.1|2316.7|2317.5|2315.1|1
1768586560000|2026-01-16 18:02:40|2318.4|2316.9|2317.7|2316.2|2318.4|2316.9|2317.7|2316.2|3
1768586570000|2026-01-16 18:02:50|2319.2|2315.2|2318.3|2316.8|2319.2|2316.8|2317.6|2315.2|5
1768586580000|2026-01-16 18:03:00|2319.1|2317.6|2322.2|2320.7|2322.2|2320.7|2319.1|2317.6|22
1768586590000|2026-01-16 18:03:10|2321.9|2320.4|2321.6|2320.1|2322|2320.4|2320.8|2317.9|14
1768586600000|2026-01-16 18:03:20|2321.8|2320.3|2321.9|2320.4|2322.9|2320.6|2321.7|2318.9|8
1768586610000|2026-01-16 18:03:30|2322.2|2320.7|2322.8|2321.3|2322.8|2321.3|2322.1|2320.6|15
1768586620000|2026-01-16 18:03:40|2323.5|2322|2323|2321.5|2323.9|2322.4|2323|2321.5|11
1768586630000|2026-01-16 18:03:50|2323.3|2321.8|2323.7|2322.2|2324.1|2322.6|2323.3|2321.8|17
1768586640000|2026-01-16 18:04:00|2323.8|2322.3|2324.9|2323.4|2324.9|2323.4|2323.8|2322.3|50
1768586650000|2026-01-16 18:04:10|2325|2323.5|2325.2|2323.7|2325.2|2323.7|2323.8|2322.3|16
1768586660000|2026-01-16 18:04:20|2325.4|2323.9|2323.8|2322.3|2325.4|2323.9|2323.8|2322.3|23
1768586670000|2026-01-16 18:04:30|2323.5|2322|2323.5|2322|2323.5|2322|2323.2|2321.7|7
1768586680000|2026-01-16 18:04:40|2323.6|2322.1|2322.7|2321.2|2323.6|2322.1|2322.7|2321.2|12
1768586690000|2026-01-16 18:04:50|2322.9|2321.4|2322.4|2320.9|2323.1|2321.6|2322.2|2320.7|16
1768586700000|2026-01-16 18:05:00|2322.5|2321|2322|2320.5|2323|2321.5|2322|2320.5|5
1768586710000|2026-01-16 18:05:10|2322.2|2320.7|2323.3|2321.8|2323.9|2322.4|2322.2|2320.7|9
1768586720000|2026-01-16 18:05:20|2323.2|2321.7|2323.8|2322.3|2324|2322.5|2322.8|2321.3|0
1768586730000|2026-01-16 18:05:30|2323.7|2322.2|2323.6|2322.1|2323.9|2322.4|2323.4|2321.9|0
1768586740000|2026-01-16 18:05:40|2323.5|2322|2323|2321.5|2323.5|2322|2322.9|2321.4|2
1768586750000|2026-01-16 18:05:50|2322.8|2321.3|2323.8|2322.3|2323.8|2322.3|2322.5|2321|3
1768586760000|2026-01-16 18:06:00|2323.5|2322|2324|2322.5|2324.2|2322.7|2322.9|2321.4|7
1768586770000|2026-01-16 18:06:10|2323.8|2322.3|2323|2321.5|2323.8|2322.3|2322.8|2321.3|3
1768586780000|2026-01-16 18:06:20|2323.1|2321.6|2322.6|2321.1|2323.3|2321.8|2322.6|2321.1|4
1768586790000|2026-01-16 18:06:30|2322.7|2321.2|2321.7|2320.2|2322.8|2321.3|2321.3|2319.8|3
1768586800000|2026-01-16 18:06:40|2321.5|2320|2321.9|2320.4|2323.1|2320.4|2320.4|2318.9|8
1768586810000|2026-01-16 18:06:50|2323|2319|2320.6|2319.1|2323.7|2320.6|2320.4|2318.9|3
1768586820000|2026-01-16 18:07:00|2320.5|2319|2321.6|2320.1|2321.7|2320.2|2320.5|2319|1
1768586830000|2026-01-16 18:07:10|2321.7|2320.2|2320.6|2319.1|2321.8|2320.3|2320.4|2318.9|2
1768586840000|2026-01-16 18:07:20|2320.7|2319.2|2320.7|2319.2|2320.7|2319.2|2320.2|2318.7|2
1768586850000|2026-01-16 18:07:30|2320.8|2319.3|2322.1|2320.6|2323.3|2320.6|2320.8|2318.9|1
1768586860000|2026-01-16 18:07:40|2322|2320.5|2321.3|2319.8|2322.4|2320.5|2321|2318.2|2
1768586870000|2026-01-16 18:07:50|2321.2|2319.7|2321.2|2319.7|2321.4|2319.9|2321.1|2319.6|1
1768586880000|2026-01-16 18:08:00|2321.1|2319.6|2318.4|2316.9|2321.8|2319.6|2318.4|2316.1|7
1768586890000|2026-01-16 18:08:10|2318.5|2317|2319.1|2317.6|2319.2|2317.7|2318.5|2317|3
1768586900000|2026-01-16 18:08:20|2319|2317.5|2319.1|2317.6|2319.5|2318|2319|2317.5|0
1768586910000|2026-01-16 18:08:30|2319|2317.5|2318.9|2317.4|2319|2317.5|2318.9|2317.4|0
1768586920000|2026-01-16 18:08:40|2319|2317.5|2319.2|2317.7|2319.2|2317.7|2319|2317.5|0
1768586930000|2026-01-16 18:08:50|2319.1|2317.6|2318.7|2317.2|2319.9|2317.6|2318.4|2315.3|1
1768586940000|2026-01-16 18:09:00|2318.8|2317.3|2318.2|2316.7|2319.8|2317.3|2317.9|2315|1
1768586950000|2026-01-16 18:09:10|2319.4|2315.4|2320|2316|2320.1|2317.1|2318.2|2315.4|1
1768586960000|2026-01-16 18:09:20|2318.8|2317.3|2321.5|2317.5|2321.5|2318.8|2318.8|2317.3|0
1768586970000|2026-01-16 18:09:30|2321.4|2317.4|2321|2317|2321.4|2317.4|2321|2317|0
1768586980000|2026-01-16 18:09:40|2319.8|2318.3|2318.9|2317.4|2321.3|2318.3|2318.9|2317.2|4
1768586990000|2026-01-16 18:09:50|2320|2316|2320|2316|2320|2318|2319.3|2316|2
1768587000000|2026-01-16 18:10:00|2318.8|2317.3|2318.5|2317|2319.1|2317.6|2318.5|2317|1
1768587010000|2026-01-16 18:10:10|2318.6|2317.1|2318.7|2314.7|2319.3|2317.1|2317.8|2314.7|1
1768587020000|2026-01-16 18:10:20|2318.6|2314.6|2318.4|2314.4|2318.6|2316.1|2317.1|2314.4|3
1768587030000|2026-01-16 18:10:30|2318.5|2314.5|2318.9|2314.9|2319.4|2316.4|2317.1|2314.3|0
1768587040000|2026-01-16 18:10:40|2319|2315|2316.6|2315.1|2319|2316.2|2316.6|2315|5
1768587050000|2026-01-16 18:10:50|2316.7|2315.2|2316.7|2315.2|2316.7|2315.2|2316.7|2315.2|0
1768587060000|2026-01-16 18:11:00|2316.8|2315.3|2315.8|2314.3|2317.7|2316.2|2315.8|2313.4|2
1768587070000|2026-01-16 18:11:10|2315.9|2314.4|2314.8|2313.3|2317.3|2314.5|2314.8|2312.7|8
1768587080000|2026-01-16 18:11:20|2314.7|2313.2|2314.4|2312.9|2314.7|2313.2|2314.4|2312.9|0
1768587090000|2026-01-16 18:11:30|2314.6|2313.1|2314|2312.5|2314.6|2313.1|2313.7|2312.2|2
1768587100000|2026-01-16 18:11:40|2314.5|2313|2314.4|2312.9|2315.8|2313.5|2314.4|2311.7|2
1768587110000|2026-01-16 18:11:50|2314.6|2313.1|2315.5|2314|2316.9|2314.3|2314.6|2312.9|1
1768587120000|2026-01-16 18:12:00|2315.4|2313.9|2314.7|2313.2|2315.4|2313.9|2314.7|2313.2|0
1768587130000|2026-01-16 18:12:10|2315.1|2313.6|2315.8|2311.8|2315.9|2314|2315.1|2311.8|1
1768587140000|2026-01-16 18:12:20|2314.7|2313.2|2315.5|2314|2315.5|2314|2314.7|2313.2|0
1768587150000|2026-01-16 18:12:30|2316.6|2312.6|2315.5|2311.5|2316.6|2313.8|2314.3|2311.5|1
1768587160000|2026-01-16 18:12:40|2314.3|2312.8|2315|2313.5|2316.2|2313.5|2314.3|2311.7|0
1768587170000|2026-01-16 18:12:50|2315.1|2313.6|2315.1|2313.6|2315.1|2313.6|2315|2313.5|0
1768587180000|2026-01-16 18:13:00|2315.2|2313.7|2315.9|2311.9|2316|2313.7|2314.5|2311.9|1
1768587190000|2026-01-16 18:13:10|2315.7|2311.7|2315.9|2311.9|2315.9|2313.2|2314.4|2311.7|0
1768587200000|2026-01-16 18:13:20|2315.8|2311.8|2314.3|2312.8|2316.3|2313.5|2314.3|2311.8|0
1768587210000|2026-01-16 18:13:30|2314.2|2312.7|2315.1|2313.6|2315.4|2313.9|2314.1|2311.4|1
1768587220000|2026-01-16 18:13:40|2315.2|2313.7|2316.7|2312.7|2316.7|2314.2|2315.2|2312.7|0
1768587230000|2026-01-16 18:13:50|2315.5|2314|2316.1|2314.6|2317.3|2314.6|2315.5|2313.3|0
1768587240000|2026-01-16 18:14:00|2316.2|2314.7|2316.3|2314.8|2316.4|2314.9|2316.2|2314.7|0
1768587250000|2026-01-16 18:14:10|2316.2|2314.7|2313.3|2311.8|2316.3|2314.8|2313.3|2310.9|3
1768587260000|2026-01-16 18:14:20|2313.4|2311.9|2313.4|2311.9|2313.4|2311.9|2313.4|2311.9|0
1768587270000|2026-01-16 18:14:30|2313.7|2312.2|2313.5|2312|2314.8|2312.2|2313.4|2310.8|1
1768587280000|2026-01-16 18:14:40|2313.6|2312.1|2313.6|2312.1|2313.6|2312.1|2313.6|2312.1|0
1768587290000|2026-01-16 18:14:50|2313.5|2312|2313.6|2312.1|2313.6|2312.1|2313.5|2312|0
1768587300000|2026-01-16 18:15:00|2313.7|2312.2|2313.8|2312.3|2313.8|2312.3|2313.6|2312.1|0
1768587310000|2026-01-16 18:15:10|2313.9|2312.4|2315.4|2311.4|2315.4|2312.4|2313.9|2311.4|0
1768587320000|2026-01-16 18:15:20|2314.1|2312.6|2314|2312.5|2314.1|2312.6|2313.9|2312.4|0
1768587330000|2026-01-16 18:15:30|2314.1|2312.6|2313.7|2312.2|2315|2312.6|2313.3|2311|2
1768587340000|2026-01-16 18:15:40|2313.8|2312.3|2313.9|2312.4|2314|2312.5|2313.8|2312.3|0
1768587350000|2026-01-16 18:15:50|2314|2312.5|2314.4|2312.9|2314.5|2313|2313.9|2312.4|0
1768587360000|2026-01-16 18:16:00|2314.5|2313|2313.7|2312.2|2314.6|2313.1|2313.7|2312.2|5
1768587380000|2026-01-16 18:16:20|2313.2|2311.7|2313.2|2311.7|2313.2|2311.7|2313.2|2311.7|2
1768587390000|2026-01-16 18:16:30|2313.1|2311.6|2313|2311.5|2313.1|2311.6|2312.6|2311.1|2
1768587400000|2026-01-16 18:16:40|2312.9|2311.4|2311.5|2310|2312.9|2311.4|2311.4|2309.9|1
1768587410000|2026-01-16 18:16:50|2311.6|2310.1|2311.9|2310.4|2312|2310.5|2311.2|2309.7|5
1768587420000|2026-01-16 18:17:00|2311.8|2310.3|2311.7|2310.2|2311.8|2310.3|2311.7|2310.2|0
1768587430000|2026-01-16 18:17:10|2311.3|2309.8|2310.1|2308.6|2311.4|2309.8|2310.1|2307.4|0
1768587440000|2026-01-16 18:17:20|2310.3|2308.8|2310.8|2309.3|2312.6|2310.1|2310.3|2308.2|2
1768587450000|2026-01-16 18:17:30|2310.5|2309|2311|2309.5|2312.4|2309.6|2310.2|2308.4|5
1768587460000|2026-01-16 18:17:40|2311.1|2309.6|2310.8|2309.3|2311.1|2309.6|2310.8|2309.3|4
1768587470000|2026-01-16 18:17:50|2310.7|2309.2|2311.4|2309.9|2311.4|2309.9|2310.7|2309.2|1
1768587480000|2026-01-16 18:18:00|2313|2309|2311.6|2310.1|2313|2310.2|2310.8|2308.6|4
1768587490000|2026-01-16 18:18:10|2311.8|2310.3|2311.7|2310.2|2311.8|2310.3|2311.6|2310.1|0
1768587500000|2026-01-16 18:18:20|2312.3|2310.8|2311.7|2310.2|2313.6|2310.8|2311.7|2309.3|3
1768587510000|2026-01-16 18:18:30|2311.3|2309.8|2311.6|2310.1|2312.1|2310.6|2311.3|2309.8|2
1768587520000|2026-01-16 18:18:40|2311.7|2310.2|2311.6|2310.1|2313.6|2311.2|2311.4|2309.6|6
1768587530000|2026-01-16 18:18:50|2311.5|2310|2312.3|2310.8|2313.3|2310.9|2311.2|2309.3|1
1768587540000|2026-01-16 18:19:00|2312.4|2310.9|2312.2|2310.7|2314|2311.7|2312.1|2310|1
1768587550000|2026-01-16 18:19:10|2312.1|2310.6|2311.3|2309.8|2312.1|2310.6|2311.2|2309.7|0
1768587560000|2026-01-16 18:19:20|2311.2|2309.7|2311.2|2309.7|2311.3|2309.8|2311.2|2309.7|0
1768587570000|2026-01-16 18:19:30|2311.5|2310|2311.4|2309.9|2311.7|2310.2|2311.4|2309.9|3
1768587580000|2026-01-16 18:19:40|2311.3|2309.8|2311.2|2309.7|2312.6|2309.8|2310.5|2307.6|11
1768587590000|2026-01-16 18:19:50|2311.3|2309.8|2312|2310.5|2312|2310.5|2311.3|2309.8|1
1768587600000|2026-01-16 18:20:00|2311.9|2310.4|2312|2310.5|2312.3|2310.8|2311.6|2310.1|4
1768587610000|2026-01-16 18:20:10|2311.6|2310.1|2311.5|2310|2311.9|2310.4|2311.4|2309.9|0
1768587620000|2026-01-16 18:20:20|2311.4|2309.9|2312.8|2311.3|2312.8|2311.3|2311.4|2309.9|5
1768587630000|2026-01-16 18:20:30|2313.3|2311.8|2312.7|2311.2|2313.3|2311.8|2312.6|2311.1|16
1768587640000|2026-01-16 18:20:40|2312.6|2311.1|2313.1|2311.6|2313.1|2311.6|2312.4|2310.9|3
1768587650000|2026-01-16 18:20:50|2312.9|2311.4|2312.6|2311.1|2313.6|2311.5|2312.5|2309.6|1
1768587660000|2026-01-16 18:21:00|2312.5|2311|2311.7|2310.2|2312.5|2311|2311.7|2310.2|1
1768587670000|2026-01-16 18:21:10|2311.8|2310.3|2311.5|2310|2311.8|2310.3|2311.5|2310|0
1768587680000|2026-01-16 18:21:20|2312.5|2311|2312.9|2311.4|2313|2311.5|2312|2310.5|5
1768587690000|2026-01-16 18:21:30|2312.8|2311.3|2313|2311.5|2313.2|2311.7|2312.4|2310.9|5
1768587700000|2026-01-16 18:21:40|2313.1|2311.6|2313.2|2311.7|2314.6|2312.2|2312.7|2310.6|3
1768587710000|2026-01-16 18:21:50|2313|2311.5|2313.2|2311.7|2313.8|2311.9|2313|2309.8|6
1768587720000|2026-01-16 18:22:00|2312.9|2311.4|2313.8|2312.3|2313.8|2312.3|2312.9|2311.4|3
1768587730000|2026-01-16 18:22:10|2313.7|2312.2|2312.7|2311.2|2313.7|2312.2|2312.7|2311.2|1
1768587740000|2026-01-16 18:22:20|2312.8|2311.3|2314|2312.5|2314.6|2313.1|2312.7|2311.2|3
1768587750000|2026-01-16 18:22:30|2314.1|2312.6|2314.5|2313|2314.7|2313.2|2314.1|2312.6|1
1768587760000|2026-01-16 18:22:40|2314.2|2312.7|2314.7|2313.2|2315.1|2313.6|2314.2|2312.7|5
1768587770000|2026-01-16 18:22:50|2314.5|2313|2315.7|2314.2|2315.9|2314.4|2314.5|2313|2
1768587780000|2026-01-16 18:23:00|2315.8|2314.3|2317.6|2316.1|2318.3|2316.8|2315.8|2314.3|8
1768587790000|2026-01-16 18:23:10|2317.7|2316.2|2317.3|2315.8|2317.7|2316.2|2317.1|2315.6|0
1768587800000|2026-01-16 18:23:20|2317.2|2315.7|2317.7|2316.2|2317.7|2316.2|2317|2315.5|2
1768587810000|2026-01-16 18:23:30|2317.8|2316.3|2317.2|2315.7|2317.8|2316.3|2317.2|2315.7|1
1768587820000|2026-01-16 18:23:40|2317.4|2315.9|2316.3|2314.8|2317.4|2315.9|2316.3|2314.8|0
1768587830000|2026-01-16 18:23:50|2316|2314.5|2318.2|2316.7|2318.2|2316.7|2316|2314.5|3
1768587840000|2026-01-16 18:24:00|2318.5|2317|2320.6|2316.6|2320.8|2318.2|2317.2|2315.7|3
1768587850000|2026-01-16 18:24:10|2319.4|2317.9|2319|2317.5|2320.6|2318.6|2318.6|2316.1|0
1768587860000|2026-01-16 18:24:20|2319.1|2317.6|2320.7|2319.2|2320.8|2319.3|2319.1|2316.8|2
1768587870000|2026-01-16 18:24:30|2320|2318.5|2319.1|2317.6|2321|2319.5|2319.1|2316.2|7
1768587880000|2026-01-16 18:24:40|2319.2|2317.7|2319.4|2317.9|2320.6|2318.5|2319.2|2316.6|3
1768587890000|2026-01-16 18:24:50|2319.3|2317.8|2318.2|2316.7|2319.3|2317.8|2318|2316.5|6
1768587900000|2026-01-16 18:25:00|2319.1|2315.1|2318.5|2317|2320.1|2317.6|2318.2|2315.1|0
1768587910000|2026-01-16 18:25:10|2318.4|2316.9|2318.5|2317|2318.9|2317.4|2318.4|2316.9|1
1768587920000|2026-01-16 18:25:20|2318.6|2317.1|2319|2317.5|2319.9|2317.5|2318.6|2315.9|0
1768587930000|2026-01-16 18:25:30|2320.4|2316.4|2318.8|2317.3|2320.4|2317.4|2318.6|2316.4|0
1768587940000|2026-01-16 18:25:40|2319.3|2317.8|2321.9|2317.9|2322.2|2318.8|2319.3|2316.9|2
1768587950000|2026-01-16 18:25:50|2320.5|2319|2319.5|2318|2321.1|2319.1|2319.5|2316.7|1
1768587960000|2026-01-16 18:26:00|2320.6|2316.6|2318.3|2316.8|2320.6|2317.3|2318.3|2315.9|0
1768587970000|2026-01-16 18:26:10|2319.8|2315.8|2318.9|2317.4|2319.8|2317.4|2318.1|2315.7|2
1768587980000|2026-01-16 18:26:20|2320.4|2316.4|2319.2|2317.7|2320.5|2317.7|2319.2|2316.4|0
1768587990000|2026-01-16 18:26:30|2320.5|2316.5|2319.3|2317.8|2320.5|2317.9|2319.2|2316.4|0
1768588000000|2026-01-16 18:26:40|2320.2|2316.2|2318|2316.5|2320.2|2317.6|2318|2316.2|2
1768588010000|2026-01-16 18:26:50|2317.7|2316.2|2319.3|2317.8|2319.3|2317.8|2317.5|2316|3
1768588020000|2026-01-16 18:27:00|2318.2|2316.7|2319|2317.5|2319.2|2317.7|2318.2|2316.7|9
1768588030000|2026-01-16 18:27:10|2318.9|2317.4|2319|2317.5|2319.2|2317.7|2318.9|2317.4|0
1768588040000|2026-01-16 18:27:20|2318.9|2317.4|2320.1|2316.1|2320.2|2317.4|2318.9|2316.1|0
1768588050000|2026-01-16 18:27:30|2320.2|2316.2|2319|2317.5|2320.2|2317.7|2319|2316.2|0
1768588060000|2026-01-16 18:27:40|2319.1|2317.6|2319.4|2317.9|2319.4|2317.9|2319.1|2317.6|0
1768588070000|2026-01-16 18:27:50|2319.1|2317.6|2320.1|2316.1|2320.1|2317.6|2318.9|2315.9|0
1768588080000|2026-01-16 18:28:00|2319|2317.5|2319.1|2317.6|2319.3|2317.8|2318.8|2317.3|0
1768588090000|2026-01-16 18:28:10|2319.5|2318|2320.8|2316.8|2320.9|2318|2319.1|2316.8|4
1768588100000|2026-01-16 18:28:20|2320.7|2316.7|2319.7|2318.2|2320.8|2318.2|2319.6|2316.7|0
1768588110000|2026-01-16 18:28:30|2319.6|2318.1|2319.6|2318.1|2319.7|2318.2|2319.5|2318|0
1768588120000|2026-01-16 18:28:40|2319.7|2318.2|2320.2|2318.7|2320.2|2318.7|2319.7|2318.2|2
1768588130000|2026-01-16 18:28:50|2320.3|2318.8|2320.8|2319.3|2321|2319.5|2320.3|2318.8|2
1768588140000|2026-01-16 18:29:00|2320.6|2319.1|2319.5|2318|2321.2|2319.1|2319.2|2317.1|6
1768588150000|2026-01-16 18:29:10|2319.4|2317.9|2318.5|2317|2319.4|2317.9|2318.5|2317|1
1768588160000|2026-01-16 18:29:20|2318.4|2316.9|2317.6|2316.1|2318.4|2316.9|2317.6|2316.1|3
1768588170000|2026-01-16 18:29:30|2317.4|2315.9|2318|2316.5|2319.4|2316.7|2317.4|2315.4|6
1768588180000|2026-01-16 18:29:40|2318.1|2316.6|2317.8|2316.3|2321|2317|2317.8|2316.3|3
1768588190000|2026-01-16 18:29:50|2318.8|2317.3|2318.2|2316.7|2320.1|2317.3|2318.1|2316.1|2
1768588200000|2026-01-16 18:30:00|2318.4|2316.9|2318.5|2317|2320.3|2318|2318.3|2316.3|2
1768588210000|2026-01-16 18:30:10|2318.4|2316.9|2318.9|2317.4|2319|2317.5|2318.4|2316.9|1
1768588220000|2026-01-16 18:30:20|2318.6|2317.1|2319.2|2317.7|2319.3|2317.8|2318.6|2317.1|1
1768588230000|2026-01-16 18:30:30|2319|2317.5|2318.8|2317.3|2319.5|2318|2318.8|2317.3|1
1768588240000|2026-01-16 18:30:40|2318.5|2317|2318.8|2317.3|2318.8|2317.3|2318.5|2317|0
1768588250000|2026-01-16 18:30:50|2318.7|2317.2|2318.4|2316.9|2318.7|2317.2|2318|2316.5|2
1768588260000|2026-01-16 18:31:00|2318.5|2317|2317.4|2315.9|2319.4|2317.9|2317.4|2315.9|7
1768588270000|2026-01-16 18:31:10|2316.8|2315.3|2315.5|2314|2317.3|2315.8|2315.2|2313.7|4
1768588280000|2026-01-16 18:31:20|2315.3|2313.8|2316.1|2314.6|2316.1|2314.6|2315.2|2313.7|1
1768588290000|2026-01-16 18:31:30|2316.7|2315.2|2316.9|2315.4|2317.4|2315.9|2316.1|2314.6|3
1768588300000|2026-01-16 18:31:40|2317.1|2315.6|2317.3|2315.8|2317.7|2316.2|2317|2315.5|1
1768588310000|2026-01-16 18:31:50|2317.2|2315.7|2321.5|2317.5|2321.5|2317.5|2317.2|2315.7|3
1768588320000|2026-01-16 18:32:00|2318.6|2317.1|2318.8|2317.3|2319.2|2317.7|2318.6|2317.1|4
1768588330000|2026-01-16 18:32:10|2318.9|2317.4|2320.1|2318.6|2320.4|2318.9|2318.6|2317.1|3
1768588340000|2026-01-16 18:32:20|2320|2318.5|2320|2318.5|2320|2318.5|2320|2318.5|1
1768588350000|2026-01-16 18:32:30|2319.8|2318.3|2320.5|2319|2321|2319.5|2319.8|2318.3|4
1768588360000|2026-01-16 18:32:40|2320.4|2318.9|2320.5|2319|2320.7|2319.2|2320|2318.5|2
1768588370000|2026-01-16 18:32:50|2321.3|2319.8|2321.5|2320|2321.7|2320.2|2321.3|2319.8|4
1768588380000|2026-01-16 18:33:00|2321.2|2319.7|2320.1|2318.6|2321.4|2319.9|2320.1|2318.6|6
1768588390000|2026-01-16 18:33:10|2320|2318.5|2320|2318.5|2320.2|2318.7|2320|2318.5|2
1768588400000|2026-01-16 18:33:20|2320.2|2318.7|2320.2|2318.7|2320.2|2318.7|2320|2318.5|3
1768588410000|2026-01-16 18:33:30|2320.1|2318.6|2320|2318.5|2320.1|2318.6|2318.8|2317.3|4
1768588420000|2026-01-16 18:33:40|2321.1|2319.6|2323.7|2322.2|2324|2322.3|2321.1|2319.6|8
1768588430000|2026-01-16 18:33:50|2324|2322.5|2324.4|2322.9|2325.8|2324.3|2324|2322.5|3
1768588440000|2026-01-16 18:34:00|2324.3|2322.8|2323.9|2322.4|2324.4|2322.9|2323.8|2322.3|1
1768588450000|2026-01-16 18:34:10|2323.7|2322.2|2324.3|2322.8|2324.3|2322.8|2323.5|2322|1
1768588460000|2026-01-16 18:34:20|2324.1|2322.6|2324|2322.5|2324.2|2322.7|2323.8|2322.3|0
1768588470000|2026-01-16 18:34:30|2323.8|2322.3|2323.7|2322.2|2323.8|2322.3|2323.4|2321.9|1
1768588480000|2026-01-16 18:34:40|2324.1|2322.6|2324.9|2323.4|2326.2|2323.4|2324.1|2321.4|2
1768588490000|2026-01-16 18:34:50|2325.1|2323.6|2324.9|2323.4|2325.2|2323.7|2324.9|2323.4|0
1768588500000|2026-01-16 18:35:00|2324.5|2323|2324.6|2323.1|2325.2|2323.7|2324.5|2323|3
1768588510000|2026-01-16 18:35:10|2324.4|2322.9|2325.2|2323.7|2325.9|2323.7|2324.3|2321.9|1
1768588520000|2026-01-16 18:35:20|2325.1|2323.6|2325.4|2323.9|2325.4|2323.9|2325.1|2323.6|0
1768588530000|2026-01-16 18:35:30|2325.5|2324|2325.5|2324|2325.6|2324.1|2325.4|2323.9|0
1768588540000|2026-01-16 18:35:40|2325.4|2323.9|2324.7|2323.2|2326.3|2324|2324.6|2321.4|3
1768588550000|2026-01-16 18:35:50|2324.6|2323.1|2324.8|2323.3|2325.8|2323.3|2324.3|2321.8|0
1768588560000|2026-01-16 18:36:00|2324.9|2323.4|2327|2325.5|2327.9|2325.5|2324.9|2323.4|5
1768588570000|2026-01-16 18:36:10|2327.9|2323.9|2326.2|2324.7|2327.9|2325.4|2326.1|2323.1|6
1768588580000|2026-01-16 18:36:20|2326.3|2324.8|2328.8|2324.8|2328.8|2325.5|2326.3|2324.1|2
1768588590000|2026-01-16 18:36:30|2329|2325|2327|2325.5|2329|2325.7|2327|2325|1
1768588600000|2026-01-16 18:36:40|2326.9|2325.4|2328|2324|2328|2325.5|2326.9|2324|1
1768588610000|2026-01-16 18:36:50|2326.8|2325.3|2327|2325.5|2328|2325.5|2326.8|2324|2
1768588620000|2026-01-16 18:37:00|2326.9|2325.4|2327.8|2323.8|2327.8|2325.5|2326.8|2323.7|0
1768588630000|2026-01-16 18:37:10|2326.7|2325.2|2326.5|2325|2327.7|2325.2|2326.2|2323.7|0
1768588640000|2026-01-16 18:37:20|2326.6|2325.1|2326.9|2325.4|2327.1|2325.6|2326.5|2325|1
1768588650000|2026-01-16 18:37:30|2327.6|2323.6|2327.5|2323.5|2327.6|2324.7|2326.2|2323.5|1
1768588660000|2026-01-16 18:37:40|2327.6|2323.6|2326.2|2324.7|2327.7|2325.1|2326.1|2323.6|0
1768588670000|2026-01-16 18:37:50|2328|2324|2328.7|2324.7|2328.7|2324.7|2328|2324|4
1768588680000|2026-01-16 18:38:00|2328.4|2324.4|2328.1|2326.6|2329.2|2326.7|2327.6|2324.3|2
1768588690000|2026-01-16 18:38:10|2328.2|2326.7|2328.5|2327|2328.5|2327|2328.2|2326.7|2
1768588700000|2026-01-16 18:38:20|2328.6|2327.1|2328.6|2327.1|2328.7|2327.2|2328.5|2327|1
1768588710000|2026-01-16 18:38:30|2328.5|2327|2328.3|2326.8|2329.9|2327.5|2328.3|2325.9|3
1768588720000|2026-01-16 18:38:40|2328.5|2327|2327.3|2325.8|2329.7|2327|2327.3|2324.9|1
1768588730000|2026-01-16 18:38:50|2327.9|2326.4|2327.7|2326.2|2329.2|2326.6|2327.7|2325.2|5
1768588740000|2026-01-16 18:39:00|2328.8|2324.8|2328.9|2324.9|2328.9|2326.1|2327.6|2324.8|0
1768588750000|2026-01-16 18:39:10|2328.8|2324.8|2327.6|2326.1|2328.8|2326.3|2327.6|2324.8|1
1768588760000|2026-01-16 18:39:20|2327.4|2325.9|2329.9|2325.9|2329.9|2326.6|2327.4|2325.9|4
1768588770000|2026-01-16 18:39:30|2329.8|2325.8|2328|2326.5|2329.8|2327.1|2328|2325.8|1
1768588780000|2026-01-16 18:39:40|2327.4|2325.9|2328.6|2324.6|2328.6|2325.9|2327|2324.6|1
1768588790000|2026-01-16 18:39:50|2328.9|2324.9|2328.3|2326.8|2329.8|2326.8|2327.3|2324.8|3
1768588800000|2026-01-16 18:40:00|2329.6|2325.6|2328.4|2326.9|2329.9|2327.3|2328.4|2325.6|0
1768588810000|2026-01-16 18:40:10|2328.5|2327|2328.7|2327.2|2329.9|2327.4|2328.3|2325.9|0
1768588820000|2026-01-16 18:40:20|2328.9|2327.4|2329.1|2327.6|2329.4|2327.9|2328.9|2327.4|3
1768588830000|2026-01-16 18:40:30|2327.7|2326.2|2327.9|2326.4|2328.9|2326.4|2327.6|2324.8|2
1768588840000|2026-01-16 18:40:40|2327.8|2326.3|2328|2326.5|2328|2326.5|2327.7|2326.2|1
1768588850000|2026-01-16 18:40:50|2329.6|2328.1|2329.5|2328|2329.6|2328.1|2329.5|2328|1
1768588860000|2026-01-16 18:41:00|2329.7|2328.2|2329.7|2328.2|2329.7|2328.2|2329.5|2328|0
1768588870000|2026-01-16 18:41:10|2329.8|2328.3|2329.4|2327.9|2330.4|2328.3|2329.4|2326.4|3
1768588880000|2026-01-16 18:41:20|2330.6|2326.6|2329.7|2328.2|2330.6|2328.2|2329.2|2326.3|0
1768588890000|2026-01-16 18:41:30|2329.4|2327.9|2329.4|2327.9|2329.4|2327.9|2329.4|2327.9|1
1768588900000|2026-01-16 18:41:40|2328.5|2327|2328.4|2326.9|2328.5|2327|2328.4|2326.9|2
1768588910000|2026-01-16 18:41:50|2328.6|2327.1|2328.6|2327.1|2328.6|2327.1|2328.6|2327.1|2
1768588920000|2026-01-16 18:42:00|2328.7|2327.2|2328.8|2327.3|2328.8|2327.3|2328.7|2327.2|0
1768588930000|2026-01-16 18:42:10|2328.9|2327.4|2328.8|2327.3|2328.9|2327.4|2328.3|2326.8|1
1768588940000|2026-01-16 18:42:20|2329.2|2327.7|2328.7|2327.2|2329.3|2327.8|2328.7|2327.2|1
1768588950000|2026-01-16 18:42:30|2328.6|2327.1|2328.2|2326.7|2328.6|2327.1|2327.7|2326.2|1
1768588960000|2026-01-16 18:42:40|2328.1|2326.6|2328.3|2326.8|2328.4|2326.9|2327.9|2326.4|1
1768588970000|2026-01-16 18:42:50|2329.4|2325.4|2328.2|2326.7|2329.4|2327|2328.2|2325.4|0
1768588980000|2026-01-16 18:43:00|2329.7|2325.7|2328.6|2327.1|2329.8|2327.3|2328.5|2325.7|0
1768588990000|2026-01-16 18:43:10|2328.7|2327.2|2330|2328.5|2330|2328.5|2328.7|2327.2|3
1768589000000|2026-01-16 18:43:20|2329.9|2328.4|2329.4|2327.9|2330|2328.5|2329.4|2327.9|2
1768589010000|2026-01-16 18:43:30|2328.6|2327.1|2328.7|2327.2|2328.7|2327.2|2328.6|2327.1|24
1768589020000|2026-01-16 18:43:40|2328.5|2327|2327.3|2325.8|2328.5|2327|2327.2|2325.7|1
1768589030000|2026-01-16 18:43:50|2327.4|2325.9|2327.7|2326.2|2327.7|2326.2|2327.4|2325.9|2
1768589050000|2026-01-16 18:44:10|2328.6|2327.1|2329.5|2325.5|2329.5|2327.1|2328.1|2325.5|8
1768589060000|2026-01-16 18:44:20|2328.2|2326.7|2329.4|2327.9|2330.7|2327.9|2328.2|2325.5|0
1768589070000|2026-01-16 18:44:30|2329.5|2328|2329.9|2328.4|2330.7|2328.4|2329.5|2326.7|0
1768589080000|2026-01-16 18:44:40|2330|2328.5|2330.7|2329.2|2332.6|2330|2330|2327.7|3
1768589090000|2026-01-16 18:44:50|2330.5|2329|2330.8|2329.3|2332.2|2329.6|2330.3|2328.1|0
1768589100000|2026-01-16 18:45:00|2330.7|2329.2|2330.4|2328.9|2330.8|2329.3|2330.3|2328.8|1
1768589110000|2026-01-16 18:45:10|2330.3|2328.8|2330.6|2329.1|2330.6|2329.1|2329.9|2328.4|1
1768589120000|2026-01-16 18:45:20|2330.8|2329.3|2330.2|2328.7|2331.8|2329.3|2330.1|2327.4|0
1768589130000|2026-01-16 18:45:30|2330.1|2328.6|2330|2328.5|2330.2|2328.7|2329.9|2328.4|2
1768589140000|2026-01-16 18:45:40|2330.3|2328.8|2330.4|2328.9|2332.9|2329.7|2330.3|2327.9|7
1768589150000|2026-01-16 18:45:50|2330.3|2328.8|2329.3|2327.8|2331|2328.8|2329.3|2327|1
1768589160000|2026-01-16 18:46:00|2329.2|2327.7|2328.1|2326.6|2330|2327.7|2328.1|2325.9|1
1768589170000|2026-01-16 18:46:10|2328.3|2326.8|2328|2326.5|2329.7|2326.8|2327.9|2325.2|2
1768589180000|2026-01-16 18:46:20|2327.9|2326.4|2327.9|2326.4|2328|2326.5|2327.9|2326.4|0
1768589190000|2026-01-16 18:46:30|2328|2326.5|2328|2326.5|2328|2326.5|2328|2326.5|0
1768589200000|2026-01-16 18:46:40|2327.9|2326.4|2327|2325.5|2328.7|2326.5|2327|2324.7|1
1768589210000|2026-01-16 18:46:50|2326.8|2325.3|2327|2323|2327.1|2325.3|2325.8|2323|3
1768589220000|2026-01-16 18:47:00|2324.9|2323.4|2324.4|2322.9|2324.9|2323.4|2323.2|2321.7|11
1768589230000|2026-01-16 18:47:10|2324.7|2323.2|2324.5|2323|2324.9|2323.4|2324.3|2322.8|3
1768589240000|2026-01-16 18:47:20|2325.8|2321.8|2324.1|2322.6|2325.8|2323.1|2324.1|2321.4|0
1768589260000|2026-01-16 18:47:40|2324|2322.5|2324.8|2323.3|2324.8|2323.3|2324|2322.5|0
1768589270000|2026-01-16 18:47:50|2324.9|2323.4|2325.5|2324|2326.4|2324|2324.9|2322.4|0
1768589280000|2026-01-16 18:48:00|2325.6|2324.1|2326.3|2322.3|2326.6|2324.1|2325.6|2322.3|5
1768589290000|2026-01-16 18:48:10|2326.4|2322.4|2324.1|2322.6|2326.4|2323|2324.1|2322.3|1
1768589300000|2026-01-16 18:48:20|2323.6|2322.1|2322.9|2321.4|2325|2322.3|2322.8|2320.4|4
1768589310000|2026-01-16 18:48:30|2324.8|2320.8|2324.8|2320.8|2324.8|2320.8|2324.8|2320.8|1
1768589320000|2026-01-16 18:48:40|2324.9|2320.9|2324.9|2320.9|2325.1|2322.4|2323.8|2320.9|1
1768589330000|2026-01-16 18:48:50|2323.7|2322.2|2324.1|2322.6|2325.4|2322.6|2323.7|2320.9|2
1768589340000|2026-01-16 18:49:00|2324.2|2322.7|2324.9|2323.4|2326.3|2323.7|2324.2|2321.9|0
1768589350000|2026-01-16 18:49:10|2325|2323.5|2324.3|2322.8|2325.7|2323.5|2324.3|2321.7|1
1768589360000|2026-01-16 18:49:20|2325.3|2321.3|2324|2322.5|2325.3|2322.6|2323.9|2321.3|0
1768589370000|2026-01-16 18:49:30|2324.1|2322.6|2325.6|2321.6|2325.9|2322.6|2324.1|2321.5|1
1768589380000|2026-01-16 18:49:40|2325.7|2321.7|2324.9|2323.4|2326.5|2323.5|2324.6|2321.7|0
1768589390000|2026-01-16 18:49:50|2324.7|2323.2|2325.2|2323.7|2325.2|2323.7|2324.7|2323.2|0
1768589400000|2026-01-16 18:50:00|2325.1|2323.6|2325.5|2324|2326.7|2324|2325.1|2322.7|1
1768589410000|2026-01-16 18:50:10|2326.7|2322.7|2325.2|2323.7|2326.7|2323.9|2325.2|2322.7|0
1768589420000|2026-01-16 18:50:20|2325.1|2323.6|2325.6|2321.6|2326.1|2323.6|2325.1|2321.4|2
1768589430000|2026-01-16 18:50:30|2324.3|2322.8|2326|2322|2326|2323.1|2324.2|2321.4|0
1768589440000|2026-01-16 18:50:40|2324.8|2323.3|2324.5|2323|2324.8|2323.3|2324.4|2322.9|0
1768589450000|2026-01-16 18:50:50|2324.4|2322.9|2324.5|2323|2324.5|2323|2324.4|2322.9|0
1768589460000|2026-01-16 18:51:00|2324.6|2323.1|2324.6|2323.1|2324.6|2323.1|2324.5|2323|0
1768589470000|2026-01-16 18:51:10|2324.8|2323.3|2324.8|2323.3|2324.8|2323.3|2324.8|2323.3|0
1768589480000|2026-01-16 18:51:20|2324.7|2323.2|2323.7|2322.2|2324.7|2323.2|2323.7|2322.2|2
1768589490000|2026-01-16 18:51:30|2324.9|2320.9|2324.3|2320.3|2324.9|2321.4|2322.9|2320.1|0
1768589500000|2026-01-16 18:51:40|2324.4|2320.4|2324.7|2320.7|2324.8|2322|2323.5|2320.4|0
1768589510000|2026-01-16 18:51:50|2324.8|2320.8|2323.6|2319.6|2324.8|2322.3|2323.6|2319.6|0
1768589520000|2026-01-16 18:52:00|2322.6|2321.1|2324.8|2320.8|2324.8|2321.8|2322.6|2320|0
1768589530000|2026-01-16 18:52:10|2323.7|2322.2|2324.6|2320.6|2324.7|2322.2|2323.6|2320.6|0
1768589540000|2026-01-16 18:52:20|2324.7|2320.7|2323.6|2319.6|2324.7|2321.9|2323.1|2319.6|0
1768589550000|2026-01-16 18:52:30|2323.5|2319.5|2324.2|2320.2|2324.2|2321.5|2322.4|2319.5|0
1768589560000|2026-01-16 18:52:40|2323|2321.5|2323.4|2319.4|2324.4|2321.5|2322.8|2319.4|0
1768589570000|2026-01-16 18:52:50|2323.5|2319.5|2322.1|2320.6|2323.7|2320.8|2322.1|2319.2|0
1768589580000|2026-01-16 18:53:00|2323.8|2319.8|2322.3|2320.8|2323.8|2321.1|2322.3|2319.5|1
1768589590000|2026-01-16 18:53:10|2323.5|2319.5|2321.7|2320.2|2323.5|2320.8|2321.5|2318.8|0
1768589600000|2026-01-16 18:53:20|2321.6|2320.1|2321.5|2320|2321.6|2320.1|2321.5|2320|0
1768589610000|2026-01-16 18:53:30|2321.6|2320.1|2321.9|2320.4|2321.9|2320.4|2321.6|2320.1|0
1768589620000|2026-01-16 18:53:40|2322|2320.5|2322.1|2320.6|2322.1|2320.6|2321.9|2320.4|0
1768589630000|2026-01-16 18:53:50|2322.2|2320.7|2322|2320.5|2323.2|2320.7|2321.9|2319.2|1
1768589640000|2026-01-16 18:54:00|2321.9|2320.4|2321.4|2319.9|2322.6|2320.4|2321.3|2318.4|0
1768589650000|2026-01-16 18:54:10|2321.3|2319.8|2321.2|2319.7|2323.2|2320.4|2321.2|2318.7|2
1768589660000|2026-01-16 18:54:20|2321.3|2319.8|2322.1|2318.1|2322.2|2320.2|2320.9|2318.1|2
1768589670000|2026-01-16 18:54:30|2320.9|2319.4|2320.8|2319.3|2322.1|2319.6|2320.8|2318.1|0
1768589680000|2026-01-16 18:54:40|2320.7|2319.2|2319.3|2317.8|2321.3|2319.2|2319.3|2317.3|1
1768589690000|2026-01-16 18:54:50|2319.4|2317.9|2319.4|2317.9|2319.4|2317.9|2319.3|2317.8|0
1768589700000|2026-01-16 18:55:00|2319.3|2317.8|2319.8|2318.3|2320|2318.5|2319|2317.5|3
1768589710000|2026-01-16 18:55:10|2319.9|2318.4|2319.6|2318.1|2319.9|2318.4|2319.6|2318.1|0
1768589720000|2026-01-16 18:55:20|2319.5|2318|2318.7|2317.2|2320.3|2318|2318.6|2316.3|0
1768589730000|2026-01-16 18:55:30|2318.9|2317.4|2319.2|2317.7|2320.7|2317.7|2318.9|2316.7|2
1768589740000|2026-01-16 18:55:40|2319.1|2317.6|2318.5|2317|2319.2|2317.7|2318.4|2316.9|3
1768589750000|2026-01-16 18:55:50|2318.6|2317.1|2317.9|2316.4|2319.1|2317.6|2317.9|2316.4|3
1768589760000|2026-01-16 18:56:00|2318|2316.5|2318.6|2317.1|2318.6|2317.1|2317.9|2316.4|1
1768589770000|2026-01-16 18:56:10|2318.1|2316.6|2317.2|2315.7|2318.1|2316.6|2317.1|2315.6|0
1768589780000|2026-01-16 18:56:20|2317.1|2315.6|2316.6|2315.1|2317.2|2315.7|2316.6|2315.1|1
1768589790000|2026-01-16 18:56:30|2316.5|2315|2316.5|2315|2316.9|2315.4|2316.5|2315|4
1768589800000|2026-01-16 18:56:40|2315.6|2314.1|2315.4|2313.9|2315.6|2314.1|2315.4|2313.9|1
1768589810000|2026-01-16 18:56:50|2314.7|2313.2|2314.7|2313.2|2314.7|2313.2|2314.7|2313.2|2
1768589820000|2026-01-16 18:57:00|2314.4|2312.9|2313.5|2312|2314.4|2312.9|2313.5|2312|2
1768589830000|2026-01-16 18:57:10|2313.6|2312.1|2314.1|2312.6|2314.4|2312.9|2313.6|2312.1|3
1768589840000|2026-01-16 18:57:20|2313.9|2312.4|2314.3|2312.8|2314.4|2312.9|2313.5|2312|3
1768589850000|2026-01-16 18:57:30|2314.1|2312.6|2313.8|2312.3|2314.1|2312.6|2313.7|2312.2|0
1768589860000|2026-01-16 18:57:40|2313.7|2312.2|2313.4|2311.9|2314.2|2312.7|2313.4|2311.9|3
1768589870000|2026-01-16 18:57:50|2313.3|2311.8|2311.4|2309.9|2313.4|2311.9|2311.4|2309.9|7
1768589880000|2026-01-16 18:58:00|2311.2|2309.7|2312|2310.5|2312|2310.5|2310.6|2309.1|4
1768589890000|2026-01-16 18:58:10|2312.1|2310.6|2312.1|2310.6|2312.3|2310.8|2311.9|2310.4|0
1768589900000|2026-01-16 18:58:20|2312.2|2310.7|2312.1|2310.6|2312.2|2310.7|2312|2310.5|1
1768589910000|2026-01-16 18:58:30|2312.2|2310.7|2311|2309.5|2312.6|2311.1|2311|2309.5|3
1768589920000|2026-01-16 18:58:40|2310.9|2309.4|2310.8|2309.3|2310.9|2309.4|2310.7|2309.2|0
1768589930000|2026-01-16 18:58:50|2311.2|2309.7|2310.7|2309.2|2311.2|2309.7|2310.3|2308.8|2
1768589940000|2026-01-16 18:59:00|2310.8|2309.3|2310.4|2308.9|2312|2310.5|2310.4|2308.9|12
1768589950000|2026-01-16 18:59:10|2310.3|2308.8|2310.1|2308.6|2310.7|2309.2|2310|2308.5|2
1768589960000|2026-01-16 18:59:20|2310.6|2309.1|2310.5|2309|2311|2309.5|2310.3|2308.8|5
1768589970000|2026-01-16 18:59:30|2310.6|2309.1|2309|2307.5|2311.1|2309.6|2309|2307.5|4
1768589980000|2026-01-16 18:59:40|2309.1|2307.6|2309.5|2308|2309.9|2308.4|2309.1|2307.6|5
1768589990000|2026-01-16 18:59:50|2309.4|2307.9|2309.3|2307.8|2309.5|2308|2308.9|2307.4|1
1768590000000|2026-01-16 19:00:00|2308.7|2307.2|2307.4|2305.9|2309.5|2308|2307.3|2305.8|6
1768590010000|2026-01-16 19:00:10|2307.5|2306|2307.6|2306.1|2307.7|2306.2|2307.4|2305.9|1
1768590020000|2026-01-16 19:00:20|2307.5|2306|2307.4|2305.9|2307.5|2306|2307.4|2305.9|0
1768590030000|2026-01-16 19:00:30|2307.3|2305.8|2308.2|2306.7|2308.2|2306.7|2306.9|2305.4|6
1768590040000|2026-01-16 19:00:40|2308.3|2306.8|2308|2306.5|2309|2307.5|2308|2306.5|1
1768590050000|2026-01-16 19:00:50|2307.7|2306.2|2309.2|2307.7|2309.2|2307.7|2307.7|2306.2|1
1768590060000|2026-01-16 19:01:00|2309|2307.5|2308.5|2307|2309.3|2307.8|2308.5|2307|2
1768590070000|2026-01-16 19:01:10|2308.2|2306.7|2307.7|2306.2|2308.2|2306.7|2307.4|2305.9|1
1768590080000|2026-01-16 19:01:20|2307.6|2306.1|2307.2|2305.7|2307.6|2306.1|2307.2|2305.7|0
1768590090000|2026-01-16 19:01:30|2307.6|2306.1|2308.3|2306.8|2308.3|2306.8|2307.1|2305.6|4
1768590100000|2026-01-16 19:01:40|2308.4|2306.9|2308.6|2307.1|2308.8|2307.3|2308.4|2306.9|3
1768590110000|2026-01-16 19:01:50|2308.5|2307|2308.6|2307.1|2308.6|2307.1|2308.5|2307|0
1768590120000|2026-01-16 19:02:00|2308.8|2307.3|2309.9|2308.4|2309.9|2308.4|2308.8|2307.3|2
1768590130000|2026-01-16 19:02:10|2309.4|2307.9|2311|2309.5|2311|2309.5|2309.4|2307.9|10
1768590140000|2026-01-16 19:02:20|2311.1|2309.6|2311.5|2310|2311.5|2310|2311|2309.5|0
1768590150000|2026-01-16 19:02:30|2311.4|2309.9|2311.6|2310.1|2311.6|2310.1|2310.9|2309.4|2
1768590160000|2026-01-16 19:02:40|2311.5|2310|2310.8|2309.3|2311.6|2310.1|2310.8|2309.3|1
1768590170000|2026-01-16 19:02:50|2310.9|2309.4|2310.8|2309.3|2310.9|2309.4|2310.2|2308.7|1
1768590180000|2026-01-16 19:03:00|2310.9|2309.4|2309.4|2307.9|2310.9|2309.4|2309.4|2307.9|1
1768590190000|2026-01-16 19:03:10|2309.5|2308|2309.6|2308.1|2309.7|2308.2|2309.5|2308|0
1768590200000|2026-01-16 19:03:20|2309.7|2308.2|2309.4|2307.9|2309.8|2308.3|2309.4|2307.9|0
1768590210000|2026-01-16 19:03:30|2309.5|2308|2310.3|2308.8|2310.4|2308.9|2309.5|2308|2
1768590220000|2026-01-16 19:03:40|2310.2|2308.7|2310.5|2309|2310.5|2309|2310.1|2308.6|0
1768590230000|2026-01-16 19:03:50|2310.6|2309.1|2310.5|2309|2310.7|2309.2|2310.5|2309|0
1768590240000|2026-01-16 19:04:00|2310.3|2308.8|2311|2309.5|2311|2309.5|2310.3|2308.8|0
1768590250000|2026-01-16 19:04:10|2311.1|2309.6|2310.8|2309.3|2311.2|2309.7|2310.8|2309.3|1
1768590260000|2026-01-16 19:04:20|2311|2309.5|2311.6|2310.1|2311.6|2310.1|2311|2309.5|5
1768590270000|2026-01-16 19:04:30|2311.7|2310.2|2311.7|2310.2|2312.3|2310.8|2311.7|2310.2|5
1768590280000|2026-01-16 19:04:40|2311.8|2310.3|2312.4|2310.9|2312.6|2311.1|2311.8|2310.3|0
1768590290000|2026-01-16 19:04:50|2312.3|2310.8|2312.2|2310.7|2312.4|2310.9|2311.9|2310.4|0
1768590300000|2026-01-16 19:05:00|2312.3|2310.8|2313.1|2311.6|2313.2|2311.7|2312.3|2310.8|0
1768590310000|2026-01-16 19:05:10|2313.2|2311.7|2311.8|2310.3|2313.2|2311.7|2311.8|2310.3|1
1768590320000|2026-01-16 19:05:20|2311.9|2310.4|2312.9|2311.4|2313|2311.5|2311.9|2310.4|3
1768590330000|2026-01-16 19:05:30|2312.5|2311|2313.1|2311.6|2313.2|2311.7|2312.5|2311|4
1768590340000|2026-01-16 19:05:40|2313.2|2311.7|2315.1|2313.6|2315.1|2313.6|2313.2|2311.7|5
1768590350000|2026-01-16 19:05:50|2315.3|2313.8|2316.8|2315.3|2316.8|2315.3|2315.1|2313.6|5
1768590360000|2026-01-16 19:06:00|2316.3|2314.8|2315.3|2313.8|2316.3|2314.8|2315.3|2313.8|2
1768590370000|2026-01-16 19:06:10|2315.4|2313.9|2316|2314.5|2316.5|2315|2315.4|2313.9|1
1768590380000|2026-01-16 19:06:20|2316.1|2314.6|2317.4|2315.9|2317.7|2316.2|2316.1|2314.6|3
1768590390000|2026-01-16 19:06:30|2317.8|2316.3|2317.1|2315.6|2317.8|2316.3|2317.1|2313.8|1
1768590400000|2026-01-16 19:06:40|2317.2|2315.7|2317.5|2316|2317.5|2316|2317.2|2315.7|0
1768590410000|2026-01-16 19:06:50|2317.6|2316.1|2317.4|2315.9|2317.6|2316.1|2317.3|2315.8|0
1768590420000|2026-01-16 19:07:00|2319.2|2315.2|2318.9|2314.9|2319.2|2316.7|2317.9|2314.9|0
1768590430000|2026-01-16 19:07:10|2317.6|2316.1|2318|2316.5|2318.1|2316.6|2317.6|2316.1|0
1768590440000|2026-01-16 19:07:20|2317.3|2315.8|2317.6|2316.1|2318.5|2316.1|2317.3|2314.3|2
1768590450000|2026-01-16 19:07:30|2319.5|2315.5|2319.9|2315.9|2319.9|2316.8|2317.7|2315.3|0
1768590460000|2026-01-16 19:07:40|2318.7|2317.2|2319.8|2318.3|2321.6|2318.9|2318.7|2315.9|8
1768590470000|2026-01-16 19:07:50|2319.9|2318.4|2319.9|2318.4|2320|2318.5|2319.9|2318.4|0
1768590480000|2026-01-16 19:08:00|2321.1|2317.1|2318.7|2317.2|2321.1|2318.3|2318.7|2316.7|0
1768590490000|2026-01-16 19:08:10|2318.5|2317|2318.8|2317.3|2320.1|2317.6|2317.7|2315.4|3
1768590500000|2026-01-16 19:08:20|2318.7|2317.2|2318.7|2317.2|2318.7|2317.2|2318.7|2317.2|0
1768590510000|2026-01-16 19:08:30|2319.3|2315.3|2318.7|2314.7|2319.5|2316.8|2317.4|2314.7|3
1768590520000|2026-01-16 19:08:40|2317.5|2316|2317.1|2315.6|2319.1|2316|2317.1|2314.1|0
1768590530000|2026-01-16 19:08:50|2317|2315.5|2317|2315.5|2318.2|2315.5|2317|2314.1|0
1768590540000|2026-01-16 19:09:00|2316.8|2315.3|2317.2|2315.7|2317.9|2315.7|2316.3|2313.5|1
1768590550000|2026-01-16 19:09:10|2317.1|2315.6|2317.6|2316.1|2318.3|2316.1|2317|2314.3|0
1768590560000|2026-01-16 19:09:20|2317.7|2316.2|2317.3|2315.8|2317.7|2316.2|2317.3|2315.8|2
1768590570000|2026-01-16 19:09:30|2318.6|2314.6|2319.4|2315.4|2320|2316.9|2317.3|2314.4|1
1768590580000|2026-01-16 19:09:40|2319.5|2315.5|2319.2|2315.2|2319.6|2316.3|2317.8|2315.2|0
1768590590000|2026-01-16 19:09:50|2319|2315|2318.6|2314.6|2319|2315|2318.6|2314.6|0
1768590600000|2026-01-16 19:10:00|2317.3|2315.8|2315.9|2314.4|2318.6|2315.8|2315.9|2313.1|0
1768590610000|2026-01-16 19:10:10|2317.1|2313.1|2317.3|2313.3|2317.7|2314.4|2315.9|2313.1|0
1768590620000|2026-01-16 19:10:20|2317.1|2313.1|2316.9|2312.9|2317.1|2314.3|2315.8|2312.9|0
1768590630000|2026-01-16 19:10:30|2315.7|2314.2|2317.1|2313.1|2317.2|2314.7|2315.7|2313.1|0
1768590640000|2026-01-16 19:10:40|2317|2313|2316.5|2312.5|2317|2313.9|2315.4|2312.5|0
1768590650000|2026-01-16 19:10:50|2316.4|2312.4|2315.2|2313.7|2316.4|2313.7|2314.9|2312.1|0
1768590660000|2026-01-16 19:11:00|2315|2313.5|2315.7|2314.2|2316.3|2314.3|2314.9|2312.3|6
1768590670000|2026-01-16 19:11:10|2316.4|2312.4|2315.8|2311.8|2316.4|2312.4|2315.8|2311.8|1
1768590680000|2026-01-16 19:11:20|2314.5|2313|2313.7|2312.2|2315.2|2313|2313.7|2311|1
1768590690000|2026-01-16 19:11:30|2315|2311|2312.6|2311.1|2315|2312.1|2312.6|2311|0
1768590710000|2026-01-16 19:11:50|2312.7|2311.2|2312.6|2311.1|2312.8|2311.3|2312.6|2311.1|2
1768590720000|2026-01-16 19:12:00|2312.4|2310.9|2313.6|2309.6|2314.1|2311.6|2312|2309.4|7
1768590730000|2026-01-16 19:12:10|2312.3|2310.8|2311.9|2310.4|2313.6|2311|2311.9|2308.9|0
1768590740000|2026-01-16 19:12:20|2313.1|2309.1|2313.3|2309.3|2313.3|2310.6|2311.9|2309.1|0
1768590750000|2026-01-16 19:12:30|2313.2|2309.2|2312.7|2311.2|2313.2|2311.2|2311.6|2308.7|1
1768590760000|2026-01-16 19:12:40|2314.5|2310.5|2312.7|2311.2|2314.5|2311.6|2312.7|2310.3|1
1768590770000|2026-01-16 19:12:50|2312.5|2311|2313.8|2309.8|2313.8|2311.1|2312.5|2309.6|0
1768590780000|2026-01-16 19:13:00|2312.6|2311.1|2313.3|2311.8|2313.3|2311.8|2312.6|2311.1|1
1768590790000|2026-01-16 19:13:10|2313.4|2311.9|2315.1|2311.1|2315.2|2312.5|2313.3|2311|2
1768590800000|2026-01-16 19:13:20|2313.8|2312.3|2315.1|2311.1|2315.1|2312.3|2313.5|2311|0
1768590810000|2026-01-16 19:13:30|2313.9|2312.4|2316.1|2312.1|2316.1|2312.6|2313.9|2312.1|1
1768590820000|2026-01-16 19:13:40|2314.9|2313.4|2314.4|2312.9|2316.1|2313.4|2314.2|2311.7|0
1768590830000|2026-01-16 19:13:50|2314.2|2312.7|2315.6|2311.6|2315.6|2312.9|2314.1|2310.9|0
1768590840000|2026-01-16 19:14:00|2315.7|2311.7|2315.5|2311.5|2315.7|2311.7|2315.5|2311.5|1
1768590850000|2026-01-16 19:14:10|2315.6|2311.6|2315.3|2311.3|2315.6|2311.6|2315.3|2311.3|0
1768590860000|2026-01-16 19:14:20|2315.2|2311.2|2315|2311|2315.4|2311.4|2315|2311|0
1768590880000|2026-01-16 19:14:40|2314.8|2310.8|2314.4|2310.4|2314.8|2310.8|2314.4|2310.4|0
1768590890000|2026-01-16 19:14:50|2314.3|2310.3|2313.9|2309.9|2314.3|2310.9|2311.8|2309.8|2
1768590900000|2026-01-16 19:15:00|2314.2|2310.2|2312.7|2311.2|2314.2|2311.5|2312.6|2310|4
1768590910000|2026-01-16 19:15:10|2314|2310|2312.8|2311.3|2314.2|2311.3|2312.7|2310|0
1768590920000|2026-01-16 19:15:20|2312.7|2311.2|2313.2|2311.7|2313.4|2311.7|2312.2|2309.3|3
1768590930000|2026-01-16 19:15:30|2313.3|2311.8|2313.3|2311.8|2313.3|2311.8|2313.3|2311.8|1
1768590940000|2026-01-16 19:15:40|2313.2|2311.7|2313|2309|2313.2|2311.7|2313|2309|3
1768590950000|2026-01-16 19:15:50|2313.1|2309.1|2313.8|2309.8|2313.8|2311|2311.8|2309|1
1768590960000|2026-01-16 19:16:00|2312.6|2311.1|2313.2|2311.7|2314.3|2311.7|2312.6|2310.2|0
1768590970000|2026-01-16 19:16:10|2313.3|2311.8|2314.2|2310.2|2314.2|2311.8|2313|2310.2|2
1768590980000|2026-01-16 19:16:20|2313.7|2309.7|2312.7|2311.2|2313.7|2311.2|2312.5|2309.7|0
1768590990000|2026-01-16 19:16:30|2313.8|2309.8|2312.2|2310.7|2313.8|2311.1|2312.2|2309.7|0
1768591000000|2026-01-16 19:16:40|2312.3|2310.8|2311.9|2310.4|2313.2|2310.8|2311.4|2309.1|0
1768591010000|2026-01-16 19:16:50|2311.8|2310.3|2313.7|2309.7|2313.7|2310.5|2311.8|2309.7|2
1768591020000|2026-01-16 19:17:00|2312.3|2310.8|2313.2|2311.7|2313.2|2311.7|2312.2|2310.7|1
1768591030000|2026-01-16 19:17:10|2314.4|2310.4|2312.6|2311.1|2314.5|2311.7|2312.6|2309.9|0
1768591040000|2026-01-16 19:17:20|2313.9|2309.9|2311.1|2309.6|2313.9|2310.8|2311.1|2308.9|1
1768591050000|2026-01-16 19:17:30|2311.2|2309.7|2310.6|2309.1|2311.2|2309.7|2310.6|2309.1|0
1768591060000|2026-01-16 19:17:40|2310.5|2309|2310.7|2309.2|2310.8|2309.3|2310.3|2308.8|1
1768591070000|2026-01-16 19:17:50|2310.8|2309.3|2310.4|2308.9|2310.8|2309.3|2310.4|2308.9|0
1768591080000|2026-01-16 19:18:00|2310.3|2308.8|2310.5|2309|2310.5|2309|2310.2|2308.7|0
1768591090000|2026-01-16 19:18:10|2310.6|2309.1|2309.9|2308.4|2310.7|2309.2|2309.9|2308.4|1
1768591100000|2026-01-16 19:18:20|2311|2307|2309.5|2308|2311|2308.2|2309.4|2306.6|0
1768591110000|2026-01-16 19:18:30|2309.8|2308.3|2310.4|2308.9|2311.2|2308.9|2309.4|2306.7|0
1768591120000|2026-01-16 19:18:40|2310.5|2309|2311.4|2307.4|2311.4|2309|2310.2|2307.4|3
1768591130000|2026-01-16 19:18:50|2311.3|2307.3|2309.5|2308|2311.3|2308.6|2309.3|2307.2|3
1768591140000|2026-01-16 19:19:00|2309.4|2307.9|2310.4|2308.9|2310.7|2309|2308.9|2306.2|2
1768591150000|2026-01-16 19:19:10|2310.6|2309.1|2310.1|2308.6|2310.6|2309.1|2310|2308.5|0
1768591160000|2026-01-16 19:19:20|2310.2|2308.7|2310.5|2309|2310.5|2309|2310.1|2308.6|0
1768591170000|2026-01-16 19:19:30|2310.2|2308.7|2310.5|2309|2310.5|2309|2310.2|2308.7|2
1768591180000|2026-01-16 19:19:40|2310.4|2308.9|2310.6|2309.1|2310.7|2309.2|2310.4|2308.9|0
1768591190000|2026-01-16 19:19:50|2312.4|2308.4|2311.5|2310|2312.4|2310|2311.4|2308.4|3
1768591200000|2026-01-16 19:20:00|2311.2|2309.7|2312|2310.5|2312.1|2310.6|2311.2|2309.7|1
1768591210000|2026-01-16 19:20:10|2311.9|2310.4|2311.4|2309.9|2312.7|2310.4|2311.2|2308.6|0
1768591220000|2026-01-16 19:20:20|2311.5|2310|2310.2|2308.7|2311.5|2310|2309.8|2307.4|3
1768591230000|2026-01-16 19:20:30|2311.3|2307.3|2310.5|2309|2311.4|2309|2309.6|2307.3|5
1768591240000|2026-01-16 19:20:40|2310.6|2309.1|2310.6|2309.1|2311.7|2309.2|2310.3|2307.6|0
1768591250000|2026-01-16 19:20:50|2310.5|2309|2310.2|2308.7|2311.3|2309|2309.9|2307.2|1
1768591260000|2026-01-16 19:21:00|2309.8|2308.3|2309.8|2308.3|2311|2308.5|2309.7|2306.8|1
1768591270000|2026-01-16 19:21:10|2309.9|2308.4|2309.9|2308.4|2310|2308.5|2309.8|2308.3|0
1768591280000|2026-01-16 19:21:20|2309.8|2308.3|2309.6|2308.1|2310.1|2308.6|2309.6|2308.1|1
1768591290000|2026-01-16 19:21:30|2309.7|2308.2|2309.7|2308.2|2309.9|2308.4|2309.6|2308.1|0
1768591300000|2026-01-16 19:21:40|2309.6|2308.1|2309.8|2308.3|2309.8|2308.3|2309.6|2308.1|0
1768591310000|2026-01-16 19:21:50|2309.7|2308.2|2311.5|2310|2312.7|2310.1|2309.6|2308.1|2
1768591320000|2026-01-16 19:22:00|2311.4|2309.9|2311.7|2310.2|2311.7|2310.2|2311.4|2309.9|1
1768591330000|2026-01-16 19:22:10|2311.8|2310.3|2312|2310.5|2312.3|2310.8|2311.8|2310.3|1
1768591340000|2026-01-16 19:22:20|2311.7|2310.2|2313.3|2311.8|2313.6|2312.1|2311.7|2310.2|10
1768591350000|2026-01-16 19:22:30|2313|2311.5|2313.4|2311.9|2313.6|2312.1|2313|2311.5|0
1768591360000|2026-01-16 19:22:40|2313.5|2312|2313.3|2311.8|2313.5|2312|2313.3|2311.8|0
1768591370000|2026-01-16 19:22:50|2313.1|2311.6|2313|2311.5|2313.2|2311.7|2313|2311.5|0
1768591380000|2026-01-16 19:23:00|2313.2|2311.7|2313.3|2311.8|2313.3|2311.8|2313|2311.5|0
1768591390000|2026-01-16 19:23:10|2313.2|2311.7|2314.3|2312.8|2314.3|2312.8|2313.1|2311.6|3
1768591400000|2026-01-16 19:23:20|2314.4|2312.9|2314.7|2313.2|2314.8|2313.3|2314.4|2312.9|2
1768591410000|2026-01-16 19:23:30|2314.8|2313.3|2314.9|2313.4|2314.9|2313.4|2314.7|2313.2|2
1768591420000|2026-01-16 19:23:40|2314.8|2313.3|2315.3|2313.8|2316.4|2313.8|2314.7|2312.4|2
1768591430000|2026-01-16 19:23:50|2316.4|2312.4|2315.7|2314.2|2316.9|2314.6|2315.3|2312.4|3
1768591440000|2026-01-16 19:24:00|2315.8|2314.3|2316.3|2314.8|2316.3|2314.8|2315.8|2314.3|0
1768591450000|2026-01-16 19:24:10|2315.9|2314.4|2315.8|2314.3|2316|2314.5|2315.7|2314.2|1
1768591460000|2026-01-16 19:24:20|2315.7|2314.2|2315.8|2314.3|2315.8|2314.3|2315.7|2314.2|0
1768591470000|2026-01-16 19:24:30|2315.7|2314.2|2314.3|2312.8|2315.7|2314.2|2314.3|2312.8|0
1768591480000|2026-01-16 19:24:40|2314.2|2312.7|2314.4|2312.9|2314.6|2313.1|2314.2|2312.7|2
1768591490000|2026-01-16 19:24:50|2314.3|2312.8|2314.3|2312.8|2314.4|2312.9|2314.3|2312.8|0
1768591500000|2026-01-16 19:25:00|2314.4|2312.9|2314.2|2312.7|2314.4|2312.9|2314.2|2312.7|4
1768591510000|2026-01-16 19:25:10|2314.1|2312.6|2314.2|2312.7|2314.2|2312.7|2314.1|2312.6|0
1768591520000|2026-01-16 19:25:20|2314.1|2312.6|2312.9|2311.4|2314.1|2312.6|2312.8|2311.3|3
1768591530000|2026-01-16 19:25:30|2312.7|2311.2|2312.9|2311.4|2313.1|2311.6|2312.7|2311.2|1
1768591540000|2026-01-16 19:25:40|2313|2311.5|2312.8|2311.3|2313|2311.5|2312.4|2310.9|2
1768591550000|2026-01-16 19:25:50|2312.9|2311.4|2311.9|2310.4|2312.9|2311.4|2311.9|2310.4|2
1768591560000|2026-01-16 19:26:00|2311.7|2310.2|2312.5|2311|2312.5|2311|2311.7|2310.2|5
1768591570000|2026-01-16 19:26:10|2312.2|2310.7|2312.3|2310.8|2312.3|2310.8|2312.1|2310.6|2
1768591580000|2026-01-16 19:26:20|2312.2|2310.7|2312.3|2310.8|2312.3|2310.8|2312|2310.5|0
1768591590000|2026-01-16 19:26:30|2312.4|2310.9|2312.3|2310.8|2312.4|2310.9|2312.3|2310.8|1
1768591600000|2026-01-16 19:26:40|2312.4|2310.9|2312|2310.5|2314|2310.9|2311.9|2310|1
1768591610000|2026-01-16 19:26:50|2312.1|2310.6|2311.2|2309.7|2312.1|2310.6|2311.1|2309.6|1
1768591620000|2026-01-16 19:27:00|2311.3|2309.8|2311.6|2310.1|2311.8|2310.1|2310.7|2307.8|0
1768591630000|2026-01-16 19:27:10|2311.7|2310.2|2310.8|2309.3|2311.8|2310.3|2310.8|2309.3|0
1768591640000|2026-01-16 19:27:20|2310.9|2309.4|2311.3|2309.8|2311.4|2309.9|2310.9|2309.4|0
1768591650000|2026-01-16 19:27:30|2311.4|2309.9|2311.9|2310.4|2311.9|2310.4|2311.4|2309.9|0
1768591660000|2026-01-16 19:27:40|2311.8|2310.3|2311.3|2309.8|2313.5|2310.3|2311.3|2308.6|0
1768591670000|2026-01-16 19:27:50|2311|2309.5|2310.7|2309.2|2312.1|2309.5|2310.7|2308|0
1768591680000|2026-01-16 19:28:00|2310.8|2309.3|2311.4|2309.9|2312.9|2310.2|2310.8|2308.9|2
1768591690000|2026-01-16 19:28:10|2311.7|2310.2|2311.7|2310.2|2311.8|2310.3|2311.7|2310.2|1
1768591700000|2026-01-16 19:28:20|2311.6|2310.1|2312.4|2310.9|2312.5|2311|2311.6|2310.1|1
1768591710000|2026-01-16 19:28:30|2312.3|2310.8|2311|2309.5|2312.5|2311|2310.9|2309.4|3
1768591720000|2026-01-16 19:28:40|2310.9|2309.4|2310.7|2309.2|2312|2309.5|2309.9|2308|1
1768591730000|2026-01-16 19:28:50|2310.6|2309.1|2310.7|2309.2|2310.8|2309.3|2310.6|2309.1|0
1768591740000|2026-01-16 19:29:00|2310.6|2309.1|2310.6|2309.1|2310.7|2309.2|2310.6|2309.1|0
1768591750000|2026-01-16 19:29:10|2310.7|2309.2|2310.6|2309.1|2310.7|2309.2|2310.5|2309|0
1768591760000|2026-01-16 19:29:20|2310.9|2309.4|2310.8|2309.3|2310.9|2309.4|2310.7|2309.2|0
1768591770000|2026-01-16 19:29:30|2311|2309.5|2311.2|2309.7|2311.2|2309.7|2311|2309.5|1
1768591780000|2026-01-16 19:29:40|2311.1|2309.6|2310.8|2309.3|2311.2|2309.7|2310.8|2309.3|0
1768591790000|2026-01-16 19:29:50|2310.9|2309.4|2311.6|2310.1|2312.9|2310.1|2310.8|2308.9|0
1768591800000|2026-01-16 19:30:00|2311.5|2310|2310.4|2308.9|2312.7|2310.1|2310.4|2308.3|3
1768591810000|2026-01-16 19:30:10|2310.3|2308.8|2310.5|2309|2310.5|2309|2310|2308.5|0
1768591820000|2026-01-16 19:30:20|2310.4|2308.9|2311.2|2309.7|2311.3|2309.8|2310.4|2308.9|2
1768591830000|2026-01-16 19:30:30|2311.3|2309.8|2312|2310.5|2312|2310.5|2311.2|2309.7|1
1768591840000|2026-01-16 19:30:40|2312.1|2310.6|2312.8|2311.3|2312.8|2311.3|2312|2310.5|2
1768591850000|2026-01-16 19:30:50|2313.2|2311.7|2313.6|2312.1|2313.7|2312.2|2313.2|2311.7|0
1768591860000|2026-01-16 19:31:00|2313.7|2312.2|2313.1|2311.6|2313.7|2312.2|2312.8|2311.3|1
1768591870000|2026-01-16 19:31:10|2313.2|2311.7|2313.3|2311.8|2313.3|2311.8|2313.2|2311.7|0
1768591880000|2026-01-16 19:31:20|2313.2|2311.7|2314.6|2313.1|2315.4|2313.1|2313.2|2311.4|1
1768591890000|2026-01-16 19:31:30|2314.4|2312.9|2316.2|2312.2|2316.2|2313.5|2314.4|2312.1|2
1768591900000|2026-01-16 19:31:40|2315|2313.5|2316|2312|2316|2313.5|2315|2312|0
1768591910000|2026-01-16 19:31:50|2315.4|2311.4|2314|2312.5|2315.4|2312.6|2314|2311.4|1
1768591920000|2026-01-16 19:32:00|2313.9|2312.4|2313.5|2312|2313.9|2312.4|2313.5|2312|1
1768591940000|2026-01-16 19:32:20|2313.8|2309.8|2313.1|2311.6|2313.8|2311.8|2312.2|2309.8|4
1768591950000|2026-01-16 19:32:30|2313|2311.5|2313.3|2311.8|2314.4|2311.8|2312.8|2309.9|0
1768591960000|2026-01-16 19:32:40|2313.1|2311.6|2313.2|2311.7|2313.2|2311.7|2313.1|2311.6|0
1768591970000|2026-01-16 19:32:50|2313.1|2311.6|2313.1|2311.6|2313.1|2311.6|2313|2311.5|0
1768591980000|2026-01-16 19:33:00|2313|2311.5|2313|2311.5|2314.1|2311.5|2312.7|2309.9|0
1768591990000|2026-01-16 19:33:10|2314.1|2310.1|2313|2311.5|2314.2|2311.5|2312.8|2310.1|0
1768592000000|2026-01-16 19:33:20|2314.1|2310.1|2314|2310|2314.2|2311.4|2312.9|2310|0
1768592010000|2026-01-16 19:33:30|2312.6|2311.1|2313.9|2309.9|2313.9|2311.1|2312.6|2309.9|0
1768592020000|2026-01-16 19:33:40|2314|2310|2314|2310|2314|2310|2314|2310|0
1768592030000|2026-01-16 19:33:50|2313.9|2309.9|2313.7|2309.7|2313.9|2309.9|2313.6|2309.6|0
1768592040000|2026-01-16 19:34:00|2313.8|2309.8|2312.7|2311.2|2313.8|2311.2|2312.7|2309.7|0
1768592050000|2026-01-16 19:34:10|2312.6|2311.1|2312.6|2311.1|2312.6|2311.1|2312.5|2311|0
1768592060000|2026-01-16 19:34:20|2312.7|2311.2|2312.7|2311.2|2312.7|2311.2|2312.7|2311.2|0
1768592080000|2026-01-16 19:34:40|2312.8|2311.3|2313.2|2311.7|2313.3|2311.8|2312.8|2311.3|1
1768592090000|2026-01-16 19:34:50|2313|2311.5|2313|2311.5|2313.1|2311.6|2313|2311.5|0
1768592100000|2026-01-16 19:35:00|2313.1|2311.6|2313.6|2312.1|2313.7|2312.2|2313.1|2311.6|1
1768592110000|2026-01-16 19:35:10|2313.7|2312.2|2314.4|2310.4|2314.4|2312.2|2313.3|2310.4|1
1768592120000|2026-01-16 19:35:20|2313.1|2311.6|2313.5|2312|2313.9|2312|2312.6|2309.9|2
1768592130000|2026-01-16 19:35:30|2313.6|2312.1|2314.1|2312.6|2314.2|2312.7|2313.6|2312.1|1
1768592150000|2026-01-16 19:35:50|2313.5|2312|2313.7|2312.2|2313.7|2312.2|2313.5|2312|2
1768592160000|2026-01-16 19:36:00|2313.6|2312.1|2313.9|2312.4|2314.7|2312.5|2313.3|2310.6|0
1768592170000|2026-01-16 19:36:10|2313.8|2312.3|2313.6|2312.1|2313.8|2312.3|2313.6|2312.1|0
1768592180000|2026-01-16 19:36:20|2313.5|2312|2313.4|2311.9|2313.6|2312.1|2313.3|2311.8|0
1768592190000|2026-01-16 19:36:30|2314.6|2310.6|2312.3|2310.8|2314.6|2311.7|2312.3|2310.1|0
1768592200000|2026-01-16 19:36:40|2312.5|2311|2313.3|2311.8|2314.6|2311.8|2312.5|2310.4|0
1768592210000|2026-01-16 19:36:50|2314.7|2310.7|2312.7|2311.2|2314.7|2311.8|2312.7|2310.1|0
1768592220000|2026-01-16 19:37:00|2312.9|2311.4|2312.5|2311|2313.9|2311.4|2312.5|2309.8|1
1768592230000|2026-01-16 19:37:10|2312.4|2310.9|2312.5|2311|2312.5|2311|2312.4|2310.9|0
1768592240000|2026-01-16 19:37:20|2312.7|2311.2|2312.5|2311|2313|2311.5|2312.5|2311|0
1768592250000|2026-01-16 19:37:30|2312.4|2310.9|2312.7|2311.2|2313.8|2311.2|2312.2|2309.7|0
1768592260000|2026-01-16 19:37:40|2312.5|2311|2314.1|2310.1|2314.1|2311.1|2312.4|2310.1|0
1768592270000|2026-01-16 19:37:50|2313.1|2311.6|2312.9|2311.4|2313.1|2311.6|2312.9|2311.4|0
1768592280000|2026-01-16 19:38:00|2312.8|2311.3|2312.9|2311.4|2312.9|2311.4|2312.8|2311.3|0
1768592290000|2026-01-16 19:38:10|2313|2311.5|2313|2311.5|2313|2311.5|2313|2311.5|0
1768592300000|2026-01-16 19:38:20|2313.1|2311.6|2312|2310.5|2314.3|2311.6|2312|2308.8|3
1768592320000|2026-01-16 19:38:40|2312.2|2310.7|2312.3|2310.8|2312.3|2310.8|2312.2|2310.7|1
1768592330000|2026-01-16 19:38:50|2312.2|2310.7|2312.1|2310.6|2312.2|2310.7|2312.1|2310.6|2
1768592340000|2026-01-16 19:39:00|2313.2|2311.7|2313.8|2312.3|2314.8|2312.3|2313|2310.8|12
1768592350000|2026-01-16 19:39:10|2314.9|2310.9|2313.1|2311.6|2314.9|2312.3|2313.1|2310.2|1
1768592360000|2026-01-16 19:39:20|2312.8|2311.3|2313.1|2311.6|2314.1|2311.6|2312.8|2310.1|0
1768592370000|2026-01-16 19:39:30|2313|2311.5|2312.5|2311|2313.7|2311.5|2312.5|2309.7|0
1768592380000|2026-01-16 19:39:40|2312.9|2311.4|2313.1|2311.6|2313.1|2311.6|2312.9|2311.4|0
1768592390000|2026-01-16 19:39:50|2313|2311.5|2312.8|2311.3|2313|2311.5|2312.5|2311|1
1768592400000|2026-01-16 19:40:00|2312.7|2311.2|2312.7|2311.2|2312.8|2311.3|2312.7|2311.2|0
1768592410000|2026-01-16 19:40:10|2313.3|2311.8|2313.2|2311.7|2313.3|2311.8|2313|2311.5|0
1768592430000|2026-01-16 19:40:30|2313.3|2311.8|2313.3|2311.8|2313.3|2311.8|2313.3|2311.8|0
1768592440000|2026-01-16 19:40:40|2313.4|2311.9|2313.5|2312|2315.5|2312|2313.4|2311.5|0
1768592450000|2026-01-16 19:40:50|2313.6|2312.1|2313.7|2312.2|2315|2312.5|2313.6|2310.9|1
1768592460000|2026-01-16 19:41:00|2314.3|2310.3|2314.1|2312.6|2315.8|2313|2313.7|2310.3|1
1768592470000|2026-01-16 19:41:10|2314.5|2313|2314.8|2313.3|2316|2313.4|2314.5|2312|0
1768592480000|2026-01-16 19:41:20|2314.9|2313.4|2316.9|2312.9|2316.9|2314.1|2314.8|2312.9|2
1768592490000|2026-01-16 19:41:30|2315.6|2314.1|2316.9|2315.4|2318.2|2315.4|2315.6|2314.1|2
1768592500000|2026-01-16 19:41:40|2318.2|2314.2|2316.8|2315.3|2318.2|2315.5|2316.8|2314.2|0
1768592510000|2026-01-16 19:41:50|2317.3|2315.8|2316.7|2315.2|2317.3|2315.8|2316.6|2315.1|1
1768592520000|2026-01-16 19:42:00|2316.8|2315.3|2318.5|2314.5|2318.5|2315.3|2316.8|2314.5|0
1768592530000|2026-01-16 19:42:10|2317.2|2315.7|2317.5|2316|2318.9|2316.1|2317.1|2314.9|1
1768592540000|2026-01-16 19:42:20|2317.4|2315.9|2317|2313|2317.9|2315.9|2316.2|2312.9|2
1768592550000|2026-01-16 19:42:30|2315.7|2314.2|2317.4|2313.4|2317.4|2314.7|2315.7|2312.9|1
1768592560000|2026-01-16 19:42:40|2317.3|2313.3|2317.5|2313.5|2317.5|2314.6|2315.6|2313.1|0
1768592570000|2026-01-16 19:42:50|2317.4|2313.4|2317.7|2313.7|2317.8|2313.8|2317.3|2313.3|0
1768592580000|2026-01-16 19:43:00|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2317.7|2313.7|0
1768592590000|2026-01-16 19:43:10|2317.7|2313.7|2317.3|2313.3|2317.7|2314.9|2316.2|2313.3|0
1768592600000|2026-01-16 19:43:20|2316|2314.5|2317.3|2313.3|2317.4|2314.6|2315.9|2313.3|0
1768592610000|2026-01-16 19:43:30|2317.4|2313.4|2317.6|2313.6|2317.6|2314.6|2316.1|2313.3|0
1768592620000|2026-01-16 19:43:40|2317.9|2313.9|2317.8|2313.8|2318.2|2315|2316.5|2313.8|0
1768592630000|2026-01-16 19:43:50|2316.5|2315|2317|2313|2317.7|2315|2316.2|2313|0
1768592640000|2026-01-16 19:44:00|2316.9|2312.9|2316.1|2312.1|2316.9|2313.2|2314.7|2311.8|1
1768592650000|2026-01-16 19:44:10|2316|2312|2316|2312|2316.1|2312.1|2315.9|2311.9|0
1768592660000|2026-01-16 19:44:20|2316.1|2312.1|2316.2|2312.2|2316.4|2313.4|2314.9|2312.1|0
1768592670000|2026-01-16 19:44:30|2314.9|2313.4|2316.1|2312.1|2316.2|2313.4|2314.9|2311.7|0
1768592680000|2026-01-16 19:44:40|2316|2312|2315.8|2311.8|2316|2313|2314.3|2311.6|0
1768592690000|2026-01-16 19:44:50|2316|2312|2316|2312|2316|2313.7|2315.2|2311.9|1
1768592700000|2026-01-16 19:45:00|2315.2|2313.7|2315.9|2311.9|2316.4|2313.8|2315.2|2311.9|3
1768592720000|2026-01-16 19:45:20|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|2315.9|2311.9|0
1768592730000|2026-01-16 19:45:30|2316.2|2312.2|2315.7|2314.2|2316.5|2314.2|2315.4|2312.2|1
1768592740000|2026-01-16 19:45:40|2315.8|2314.3|2315.8|2314.3|2318.3|2314.9|2315.8|2312.9|1
1768592750000|2026-01-16 19:45:50|2317.2|2313.2|2317.3|2313.3|2317.5|2314.6|2315.9|2313.1|0
1768592760000|2026-01-16 19:46:00|2317.4|2313.4|2317.2|2313.2|2317.5|2314.7|2315.9|2312.9|0
1768592770000|2026-01-16 19:46:10|2316.3|2314.8|2317.3|2313.3|2317.4|2314.9|2316.3|2313.3|2
1768592780000|2026-01-16 19:46:20|2317.5|2313.5|2316.5|2315|2317.8|2315|2316.3|2313.5|0
1768592790000|2026-01-16 19:46:30|2317.6|2313.6|2315.7|2314.2|2317.6|2314.6|2315.7|2313|0
1768592800000|2026-01-16 19:46:40|2317.1|2313.1|2316.1|2314.6|2317.1|2314.6|2315.7|2313|0
1768592810000|2026-01-16 19:46:50|2316.7|2312.7|2316.7|2312.7|2316.7|2312.7|2316.7|2312.7|1
1768592820000|2026-01-16 19:47:00|2315.4|2313.9|2315.3|2313.8|2316.8|2313.9|2315.3|2312.7|0
1768592830000|2026-01-16 19:47:10|2316.8|2312.8|2315.4|2313.9|2316.8|2313.9|2315.3|2312.7|0
1768592840000|2026-01-16 19:47:20|2316.8|2312.8|2315.4|2313.9|2316.8|2313.9|2315.3|2312.8|0
1768592850000|2026-01-16 19:47:30|2316.8|2312.8|2315.3|2313.8|2316.8|2314|2315.3|2312.7|1
1768592860000|2026-01-16 19:47:40|2315.4|2313.9|2315.5|2314|2315.5|2314|2315.4|2313.9|0
1768592870000|2026-01-16 19:47:50|2315.6|2314.1|2315.8|2314.3|2315.8|2314.3|2315.6|2314.1|0
1768592880000|2026-01-16 19:48:00|2315.7|2314.2|2315.7|2314.2|2315.8|2314.3|2315.6|2314.1|0
1768592890000|2026-01-16 19:48:10|2315.8|2314.3|2315.8|2314.3|2315.8|2314.3|2315.7|2314.2|0
1768592900000|2026-01-16 19:48:20|2315.7|2314.2|2313.8|2312.3|2315.7|2314.2|2313.8|2311.1|3
1768592910000|2026-01-16 19:48:30|2313.7|2312.2|2313.2|2311.7|2313.7|2312.2|2312.9|2311.4|1
1768592920000|2026-01-16 19:48:40|2313.3|2311.8|2313.5|2312|2313.5|2312|2313.2|2311.7|0
1768592940000|2026-01-16 19:49:00|2313.4|2311.9|2313|2311.5|2314.5|2311.9|2313|2310.5|0
1768592950000|2026-01-16 19:49:10|2313.1|2311.6|2315.4|2313.9|2315.4|2313.9|2313.1|2311.6|2
1768592960000|2026-01-16 19:49:20|2315.5|2314|2315.1|2313.6|2315.6|2314.1|2314.8|2313.3|1
1768592970000|2026-01-16 19:49:30|2315|2313.5|2314.4|2312.9|2316|2313.5|2314.4|2311.7|0
1768592980000|2026-01-16 19:49:40|2315.7|2311.7|2315|2313.5|2316.1|2313.5|2314.4|2311.7|0
1768592990000|2026-01-16 19:49:50|2314.9|2313.4|2315|2313.5|2316.1|2313.5|2314.8|2312.1|0
1768593000000|2026-01-16 19:50:00|2315.2|2313.7|2314.8|2313.3|2316.1|2313.7|2314.8|2312.1|0
1768593010000|2026-01-16 19:50:10|2316.1|2312.1|2316|2314.5|2316.1|2314.5|2315.1|2312.1|1
1768593020000|2026-01-16 19:50:20|2315.8|2314.3|2315.9|2314.4|2316|2314.5|2315.8|2314.3|0
1768593030000|2026-01-16 19:50:30|2316|2314.5|2316|2314.5|2316|2314.5|2316|2314.5|1
1768593040000|2026-01-16 19:50:40|2315.9|2314.4|2315.1|2313.6|2315.9|2314.4|2315.1|2313.6|0
1768593050000|2026-01-16 19:50:50|2315|2313.5|2315.6|2314.1|2316.7|2314.3|2315|2312.6|1
1768593060000|2026-01-16 19:51:00|2316.9|2312.9|2315.5|2314|2316.9|2314.1|2315.4|2312.9|0
1768593070000|2026-01-16 19:51:10|2315.4|2313.9|2315.7|2314.2|2317.1|2314.7|2315.3|2313.1|5
1768593080000|2026-01-16 19:51:20|2315.8|2314.3|2315.5|2314|2317.2|2314.4|2315.5|2312.9|0
1768593090000|2026-01-16 19:51:30|2316.9|2312.9|2315.9|2314.4|2316.9|2314.5|2315.5|2312.8|0
1768593100000|2026-01-16 19:51:40|2316|2314.5|2315.7|2314.2|2316|2314.5|2315.7|2314.2|0
1768593110000|2026-01-16 19:51:50|2317.1|2313.1|2315.3|2313.8|2317.1|2314.2|2315.2|2313.1|0
1768593120000|2026-01-16 19:52:00|2315.4|2313.9|2315.8|2314.3|2317|2314.3|2315.4|2312.7|0
1768593130000|2026-01-16 19:52:10|2316|2314.5|2316.3|2314.8|2317.7|2314.8|2316|2313.7|0
1768593140000|2026-01-16 19:52:20|2317.7|2313.7|2316.8|2315.3|2317.7|2315.3|2316.3|2313.7|2
1768593150000|2026-01-16 19:52:30|||||||||1
1768593160000|2026-01-16 19:52:40|2317.5|2313.5|2316.3|2314.8|2317.7|2314.9|2316.2|2313.5|1
1768593170000|2026-01-16 19:52:50|2316.4|2314.9|2318.8|2314.8|2318.8|2315.8|2316.4|2314.5|4
1768593180000|2026-01-16 19:53:00|2317.3|2315.8|2318.3|2314.3|2318.7|2316.1|2317.3|2314.3|0
1768593190000|2026-01-16 19:53:10|2317|2315.5|2316.7|2315.2|2318.2|2315.5|2316.7|2314.2|0
1768593200000|2026-01-16 19:53:20|2316.6|2315.1|2316.7|2315.2|2316.8|2315.3|2316.6|2315.1|0
1768593210000|2026-01-16 19:53:30|2316.8|2315.3|2316.8|2315.3|2316.9|2315.4|2316.8|2315.3|0
1768593220000|2026-01-16 19:53:40|2316.9|2315.4|2318.5|2317|2320.8|2317.8|2316.9|2314.2|8
1768593230000|2026-01-16 19:53:50|2318.6|2317.1|2320.6|2316.6|2321|2318.1|2318.6|2316.6|2
1768593240000|2026-01-16 19:54:00|2319.4|2317.9|2319.5|2318|2321.4|2318|2319.4|2316.6|0
1768593250000|2026-01-16 19:54:10|2319.3|2317.8|2320.7|2316.7|2321.3|2318.4|2319.3|2316.5|1
1768593260000|2026-01-16 19:54:20|2319.5|2318|2320.5|2316.5|2321|2318|2319.4|2316.5|0
1768593270000|2026-01-16 19:54:30|2319.3|2317.8|2321.2|2317.2|2321.3|2317.8|2319.3|2316.5|2
1768593290000|2026-01-16 19:54:50|2321.3|2317.3|2319|2317.5|2321.3|2318.4|2319|2316.7|1
1768593300000|2026-01-16 19:55:00|2320.3|2316.3|2320.3|2316.3|2320.4|2317.7|2318.9|2316.3|0
1768593310000|2026-01-16 19:55:10|2320.4|2316.4|2319.6|2318.1|2320.4|2318.1|2319.2|2316.4|0
1768593320000|2026-01-16 19:55:20|2319.5|2318|2319.5|2318|2319.6|2318.1|2319.5|2318|0
1768593330000|2026-01-16 19:55:30|2319.2|2317.7|2318.2|2316.7|2320.1|2317.7|2318.1|2315.3|2
1768593350000|2026-01-16 19:55:50|2318.3|2316.8|2318.4|2316.9|2318.4|2316.9|2318.3|2316.8|0
1768593360000|2026-01-16 19:56:00|2318.3|2316.8|2318.3|2316.8|2318.3|2316.8|2318.2|2316.7|0
1768593370000|2026-01-16 19:56:10|2318.4|2316.9|2318.8|2317.3|2320.3|2317.3|2318.4|2316.3|2
1768593380000|2026-01-16 19:56:20|2320.3|2316.3|2320.3|2316.3|2320.4|2317.4|2318.8|2316.3|0
1768593390000|2026-01-16 19:56:30|2319.1|2317.6|2319.7|2318.2|2319.7|2318.2|2319.1|2317.6|0
1768593400000|2026-01-16 19:56:40|2321.2|2317.2|2319.1|2317.6|2321.2|2318.4|2319.1|2317.2|1
1768593410000|2026-01-16 19:56:50|2319.2|2317.7|2319.2|2317.7|2319.3|2317.8|2319.2|2317.7|0
1768593420000|2026-01-16 19:57:00|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|1
1768593430000|2026-01-16 19:57:10|2318.8|2317.3|2318.8|2317.3|2319.9|2317.3|2318.8|2315.9|0
1768593440000|2026-01-16 19:57:20|2319.9|2315.9|2318.6|2317.1|2319.9|2317.3|2318.5|2315.2|0
1768593450000|2026-01-16 19:57:30|2318.7|2317.2|2320.2|2316.2|2320.2|2317.5|2318.7|2315.9|0
1768593460000|2026-01-16 19:57:40|2319|2317.5|2319|2317.5|2319.1|2317.6|2319|2317.5|0
1768593470000|2026-01-16 19:57:50|2320.1|2316.1|2319.5|2315.5|2320.1|2317.5|2318|2315.4|1
1768593480000|2026-01-16 19:58:00|2319.6|2315.6|2318.3|2316.8|2319.6|2316.9|2318.1|2315.5|0
1768593490000|2026-01-16 19:58:10|2318.4|2316.9|2318.4|2316.9|2319.6|2316.9|2318.1|2315.6|0
1768593500000|2026-01-16 19:58:20|2318.5|2317|2318.9|2317.4|2320.3|2317.4|2318.5|2316.2|0
1768593510000|2026-01-16 19:58:30|2318.8|2317.3|2318.7|2317.2|2320.1|2317.3|2318.6|2316.1|0
1768593520000|2026-01-16 19:58:40|2318.6|2317.1|2318.7|2317.2|2318.7|2317.2|2318.6|2317.1|0
1768593530000|2026-01-16 19:58:50|2319|2317.5|2320.1|2316.1|2320.2|2317.6|2318.6|2316.1|4
1768593540000|2026-01-16 19:59:00|2320.2|2316.2|2318.5|2317|2320.2|2317.1|2318.3|2316.2|0
1768593550000|2026-01-16 19:59:10|2318.4|2316.9|2318|2316.5|2318.4|2316.9|2318|2316.5|0
1768593560000|2026-01-16 19:59:20|2317.6|2316.1|2317.8|2316.3|2319.3|2316.5|2317.6|2315|2
1768593570000|2026-01-16 19:59:30|2318.9|2314.9|2319.2|2315.2|2319.2|2316.3|2317.5|2314.9|0
1768593580000|2026-01-16 19:59:40|2318.2|2316.7|2318.9|2317.4|2319.6|2317.4|2318.2|2315.6|3
1768593590000|2026-01-16 19:59:50|2319|2317.5|2320|2316|2320.2|2317.5|2318.5|2315.7|0
1768593600000|2026-01-16 20:00:00|2319.9|2315.9|2319|2317.5|2320.2|2317.5|2318.9|2315.9|1
1768593610000|2026-01-16 20:00:10|2318.9|2317.4|2318.8|2317.3|2320.1|2317.4|2318.8|2316.1|0
1768593620000|2026-01-16 20:00:20|2320.1|2316.1|2317.2|2315.7|2320.1|2317|2317.2|2314.9|1
1768593630000|2026-01-16 20:00:30|2318.5|2314.5|2317.8|2313.8|2318.6|2315.7|2316.5|2313.4|0
1768593640000|2026-01-16 20:00:40|2317.9|2313.9|2316.5|2315|2317.9|2315.2|2316.5|2313.8|2
1768593650000|2026-01-16 20:00:50|2316.6|2315.1|2315.9|2314.4|2317.7|2315.1|2315.8|2313.5|1
1768593660000|2026-01-16 20:01:00|2315.7|2314.2|2317.4|2313.4|2317.5|2314.6|2315.5|2313.4|0
1768593670000|2026-01-16 20:01:10|2316.1|2314.6|2315.6|2314.1|2317.5|2314.6|2315.6|2313|1
1768593680000|2026-01-16 20:01:20|2315.7|2314.2|2315.8|2314.3|2315.8|2314.3|2315.7|2314.2|0
1768593690000|2026-01-16 20:01:30|2315.9|2314.4|2315.9|2314.4|2315.9|2314.4|2315.9|2314.4|0
1768593700000|2026-01-16 20:01:40|2316.4|2314.9|2316.6|2315.1|2318|2315.2|2316.4|2313.9|2
1768593710000|2026-01-16 20:01:50|2316.5|2315|2316.7|2315.2|2317.9|2315.2|2316.4|2313.9|0
1768593720000|2026-01-16 20:02:00|2316.6|2315.1|2316.7|2315.2|2316.7|2315.2|2316.5|2315|0
1768593730000|2026-01-16 20:02:10|2316.6|2315.1|2315.6|2314.1|2316.7|2315.1|2315.6|2312.7|1
1768593740000|2026-01-16 20:02:20|2315.5|2314|2315|2313.5|2315.9|2314.1|2315|2311.9|0
1768593750000|2026-01-16 20:02:30|2314.9|2313.4|2315|2313.5|2315|2313.5|2314.8|2313.3|0
1768593760000|2026-01-16 20:02:40|2316.5|2312.5|2314.9|2313.4|2316.5|2313.5|2314.8|2312.5|1
1768593780000|2026-01-16 20:03:00|2314.8|2313.3|2313.6|2312.1|2314.9|2313.4|2313.5|2312|1
1768593790000|2026-01-16 20:03:10|2313.3|2311.8|2313.7|2312.2|2314|2312.5|2313.3|2311.8|2
1768593800000|2026-01-16 20:03:20|2315.1|2311.1|2314.8|2313.3|2315.9|2313.5|2313.7|2311.1|0
1768593810000|2026-01-16 20:03:30|2315|2313.5|2315.2|2313.7|2315.2|2313.7|2315|2313.5|0
1768593820000|2026-01-16 20:03:40|2315.4|2313.9|2316|2314.5|2317.2|2314.5|2315.4|2313|1
1768593830000|2026-01-16 20:03:50|2317.4|2313.4|2317.7|2313.7|2317.9|2314.9|2315.9|2313.2|1
1768593840000|2026-01-16 20:04:00|2317.8|2313.8|2317.8|2313.8|2317.9|2315.2|2316.7|2313.8|0
1768593850000|2026-01-16 20:04:10|2316.6|2315.1|2316.9|2315.4|2317.9|2315.4|2316.6|2313.8|0
1768593860000|2026-01-16 20:04:20|2316.8|2315.3|2316.8|2315.3|2317.8|2315.3|2316.6|2313.8|2
1768593870000|2026-01-16 20:04:30|2316.9|2315.4|2319.7|2315.7|2319.7|2316.9|2316.9|2315.4|2
1768593880000|2026-01-16 20:04:40|2320|2316|2319.7|2315.7|2320|2317.1|2318.5|2315.7|0
1768593890000|2026-01-16 20:04:50|2318.2|2316.7|2319.2|2315.2|2319.2|2316.7|2318.2|2315.2|0
1768593900000|2026-01-16 20:05:00|2319.8|2315.8|2319.4|2317.9|2320.6|2317.9|2318.8|2315.8|0
1768593910000|2026-01-16 20:05:10|2320.6|2316.6|2320.9|2316.9|2320.9|2317.9|2319.3|2316.5|0
1768593920000|2026-01-16 20:05:20|2321|2317|2319.2|2317.7|2321.1|2318.6|2319.2|2316.9|1
1768593930000|2026-01-16 20:05:30|2319|2317.5|2317.4|2315.9|2319.2|2317.5|2317.3|2314.5|2
1768593940000|2026-01-16 20:05:40|2318.4|2314.4|2318.8|2314.8|2318.8|2315.9|2317|2314.4|1
1768593950000|2026-01-16 20:05:50|2318.7|2314.7|2319.4|2315.4|2319.4|2316|2317.1|2314.7|4
1768593960000|2026-01-16 20:06:00|2318.7|2317.2|2319.4|2315.4|2319.4|2317.2|2318|2315.1|1
1768593970000|2026-01-16 20:06:10|2319.3|2315.3|2318.5|2314.5|2319.3|2316.2|2317.7|2314.5|1
1768593980000|2026-01-16 20:06:20|2317.3|2315.8|2319.1|2315.1|2319.1|2316.2|2317.3|2314.7|0
1768593990000|2026-01-16 20:06:30|2319.2|2315.2|2319.8|2315.8|2319.8|2317.2|2318.2|2315.2|0
1768594000000|2026-01-16 20:06:40|2318.6|2317.1|2320.7|2316.7|2320.7|2317.7|2318.6|2316.6|0
1768594010000|2026-01-16 20:06:50|2320.6|2316.6|2320.7|2316.7|2320.7|2318.1|2319.6|2316.5|2
1768594020000|2026-01-16 20:07:00|2320.6|2316.6|2318.9|2317.4|2320.7|2317.8|2318.9|2316.6|1
1768594030000|2026-01-16 20:07:10|2319.2|2317.7|2319.5|2315.5|2319.5|2317.7|2318.1|2315.5|1
1768594040000|2026-01-16 20:07:20|2318|2316.5|2319.1|2315.1|2320.1|2316.5|2318|2315|6
1768594050000|2026-01-16 20:07:30|2318.7|2314.7|2317.1|2315.6|2318.7|2315.6|2317.1|2314.6|0
1768594060000|2026-01-16 20:07:40|2316.4|2314.9|2316.2|2314.7|2316.5|2315|2316.2|2314.7|4
1768594070000|2026-01-16 20:07:50|2316.1|2314.6|2315.9|2314.4|2316.1|2314.6|2315.7|2314.2|2
1768594080000|2026-01-16 20:08:00|2316.7|2315.2|2316.5|2315|2317.8|2315.2|2316.5|2313.5|5
1768594090000|2026-01-16 20:08:10|2317.8|2313.8|2318.7|2314.7|2318.9|2315.4|2316.9|2313.8|0
1768594100000|2026-01-16 20:08:20|2317.4|2315.9|2317.9|2313.9|2318.2|2315.9|2316.5|2313.8|3
1768594110000|2026-01-16 20:08:30|2318|2314|2318.2|2314.2|2318.2|2314.2|2317.9|2313.9|0
1768594120000|2026-01-16 20:08:40|2318.1|2314.1|2318.3|2314.3|2318.4|2314.4|2318.1|2314.1|0
1768594130000|2026-01-16 20:08:50|2318.2|2314.2|2318.1|2314.1|2318.2|2315.3|2316.8|2314|0
1768594140000|2026-01-16 20:09:00|2318|2314|2317.2|2315.7|2318.4|2315.7|2317.2|2314|0
1768594150000|2026-01-16 20:09:10|2317.1|2315.6|2317.1|2315.6|2317.1|2315.6|2317.1|2315.6|0
1768594160000|2026-01-16 20:09:20|2317.2|2315.7|2317.1|2313.1|2317.3|2315.8|2315.9|2313.1|10
1768594170000|2026-01-16 20:09:30|2316.1|2314.6|2317.9|2313.9|2317.9|2314.8|2316.1|2313.6|0
1768594180000|2026-01-16 20:09:40|2317.8|2313.8|2317.6|2313.6|2317.8|2315.2|2316.7|2313.5|1
1768594190000|2026-01-16 20:09:50|2317.8|2313.8|2317.5|2313.5|2317.8|2315.2|2316.6|2313.3|0
1768594200000|2026-01-16 20:10:00|2316.3|2314.8|2317.3|2313.3|2317.5|2314.8|2316.3|2313.2|0
1768594210000|2026-01-16 20:10:10|2317.2|2313.2|2317.1|2313.1|2317.4|2313.4|2317|2313|0
1768594220000|2026-01-16 20:10:20|2317|2313|2317.5|2313.5|2317.5|2313.5|2317|2313|0
1768594230000|2026-01-16 20:10:30|2316.4|2314.9|2317.8|2313.8|2317.8|2314.9|2316.4|2313.7|0
1768594240000|2026-01-16 20:10:40|2316.6|2315.1|2317.3|2313.3|2317.8|2315.1|2316.6|2313.1|0
1768594250000|2026-01-16 20:10:50|2317.2|2313.2|2316.5|2312.5|2317.2|2313.2|2316.5|2312.5|0
1768594260000|2026-01-16 20:11:00|2316.2|2312.2|2315.8|2311.8|2316.2|2312.2|2315.8|2311.8|0
1768594270000|2026-01-16 20:11:10|2315.9|2311.9|2316.1|2312.1|2316.2|2312.2|2315.9|2311.9|0
1768594280000|2026-01-16 20:11:20|2315.6|2311.6|2315.6|2311.6|2315.7|2311.7|2315.4|2311.4|0
1768594290000|2026-01-16 20:11:30|2315.7|2311.7|2315.7|2311.7|2315.7|2311.7|2315.7|2311.7|0
1768594310000|2026-01-16 20:11:50|2315.6|2311.6|2315.5|2311.5|2315.6|2311.6|2315.5|2311.5|0
1768594320000|2026-01-16 20:12:00|2315.6|2311.6|2314.2|2312.7|2315.6|2312.7|2314.2|2311.5|0
1768594340000|2026-01-16 20:12:20|2315.6|2311.6|2314.4|2312.9|2315.9|2312.9|2314.3|2311.6|0
1768594350000|2026-01-16 20:12:30|2314.3|2312.8|2314.3|2312.8|2314.4|2312.9|2314.2|2312.7|2
1768594360000|2026-01-16 20:12:40|2314.2|2312.7|2314.3|2312.8|2314.3|2312.8|2314.2|2312.7|0
1768594370000|2026-01-16 20:12:50|2314.2|2312.7|2314.3|2312.8|2314.3|2312.8|2314.2|2312.7|0
1768594380000|2026-01-16 20:13:00|2314.2|2312.7|2315|2311|2315.1|2312.7|2313.4|2311|3
1768594390000|2026-01-16 20:13:10|2315.1|2311.1|2314.1|2312.6|2315.1|2312.6|2314.1|2311.1|0
1768594400000|2026-01-16 20:13:20|2314.3|2312.8|2315|2311|2315.1|2312.8|2313.4|2310.9|3
1768594410000|2026-01-16 20:13:30|2314.9|2310.9|2315|2311|2315|2312.1|2313.5|2310.9|0
1768594420000|2026-01-16 20:13:40|2314.9|2310.9|2314.9|2310.9|2315|2312.2|2313.7|2310.9|0
1768594430000|2026-01-16 20:13:50|2313.6|2312.1|2315.2|2311.2|2315.2|2312.1|2313.5|2310.8|0
1768594440000|2026-01-16 20:14:00|2315.1|2311.1|2315|2311|2315.2|2312.6|2313.5|2310.8|2
1768594450000|2026-01-16 20:14:10|||||||||2
1768594460000|2026-01-16 20:14:20|2315.1|2311.1|2315.1|2311.1|2315.1|2311.1|2315.1|2311.1|0
1768594470000|2026-01-16 20:14:30|2315.2|2311.2|2314|2312.5|2315.2|2312.6|2314|2311.2|0
1768594480000|2026-01-16 20:14:40|2315|2311|2315.1|2311.1|2315.2|2312.7|2314|2311|2
1768594490000|2026-01-16 20:14:50|2315.2|2311.2|2314|2312.5|2315.2|2312.5|2314|2311.2|0
1768594500000|2026-01-16 20:15:00|2315.2|2311.2|2313.9|2312.4|2315.2|2312.4|2313.8|2311.1|0
1768594510000|2026-01-16 20:15:10|2314|2312.5|2314.9|2310.9|2314.9|2312.5|2314|2310.9|2
1768594520000|2026-01-16 20:15:20|2313.4|2311.9|2315|2311|2315.1|2311.9|2313.4|2311|2
1768594540000|2026-01-16 20:15:40|2315.1|2311.1|2314.2|2312.7|2315.2|2312.7|2314.2|2311.1|1
1768594550000|2026-01-16 20:15:50|2315.2|2311.2|2315.2|2311.2|2315.2|2312.8|2314.1|2311.2|3
1768594560000|2026-01-16 20:16:00|2314|2312.5|2314.1|2312.6|2315.2|2312.7|2314|2311.2|0
1768594570000|2026-01-16 20:16:10|2314.2|2312.7|2314.3|2312.8|2314.3|2312.8|2314|2312.5|0
1768594580000|2026-01-16 20:16:20|2314.2|2312.7|2313.5|2312|2314.9|2312.7|2313.5|2310.9|1
1768594600000|2026-01-16 20:16:40|2313.3|2311.8|2313.5|2312|2313.5|2312|2313.3|2311.8|0
1768594620000|2026-01-16 20:17:00|2313.3|2311.8|2313.3|2311.8|2313.3|2311.8|2313.3|2311.8|0
1768594630000|2026-01-16 20:17:10|2313.2|2311.7|2313.2|2311.7|2313.2|2311.7|2313.2|2311.7|0
1768594660000|2026-01-16 20:17:40|2313.1|2311.6|2312.5|2311|2313.1|2311.6|2312.5|2311|2
1768594670000|2026-01-16 20:17:50|2311.4|2309.9|2312.3|2310.8|2313.5|2311|2311.3|2309.5|5
1768594680000|2026-01-16 20:18:00|2312.2|2310.7|2311.6|2310.1|2313.2|2310.7|2311.5|2309.2|5
1768594700000|2026-01-16 20:18:20|2311.7|2310.2|2312.1|2310.6|2313.6|2310.6|2311.7|2309.4|0
1768594710000|2026-01-16 20:18:30|2311.9|2310.4|2311.9|2310.4|2311.9|2310.4|2311.9|2310.4|1
1768594720000|2026-01-16 20:18:40|2311.8|2310.3|2311.4|2309.9|2311.8|2310.3|2311.4|2309.9|0
1768594730000|2026-01-16 20:18:50|2311.5|2310|2311.5|2310|2311.5|2310|2311.5|2310|2
1768594750000|2026-01-16 20:19:10|2312|2310.5|2312.5|2311|2312.7|2311.2|2312|2310.5|6
1768594760000|2026-01-16 20:19:20|2312.4|2310.9|2311.8|2310.3|2312.4|2310.9|2311.7|2310.2|1
1768594770000|2026-01-16 20:19:30|2312|2310.5|2312.2|2310.7|2312.2|2310.7|2312|2310.5|1
1768594780000|2026-01-16 20:19:40|2312.1|2310.6|2312.1|2310.6|2312.1|2310.6|2311.9|2310.4|0
1768594790000|2026-01-16 20:19:50|2311.9|2310.4|2311.3|2309.8|2312.3|2310.4|2311.3|2308.3|3
1768594800000|2026-01-16 20:20:00|2312.4|2308.4|2311.9|2307.9|2312.4|2309.7|2311.2|2307.9|0
1768594810000|2026-01-16 20:20:10|2310.6|2309.1|2309.2|2307.7|2311.4|2309.1|2309.2|2307.2|0
1768594820000|2026-01-16 20:20:20|2309.1|2307.6|2310.9|2306.9|2311|2308.3|2309.1|2306.9|1
1768594830000|2026-01-16 20:20:30|2309.7|2308.2|2310.7|2306.7|2310.7|2308.4|2309.5|2306.7|0
1768594840000|2026-01-16 20:20:40|2310.8|2306.8|2310.9|2306.9|2310.9|2306.9|2310.8|2306.8|0
1768594850000|2026-01-16 20:20:50|2309.6|2308.1|2310.9|2306.9|2311|2308.1|2309.6|2306.9|0
1768594860000|2026-01-16 20:21:00|2311|2307|2311.4|2307.4|2311.4|2308.5|2309.8|2306.9|4
1768594870000|2026-01-16 20:21:10|2310.1|2308.6|2309.8|2308.3|2310.1|2308.6|2309.8|2308.3|0
1768594880000|2026-01-16 20:21:20|2309.7|2308.2|2309.7|2308.2|2309.7|2308.2|2309.7|2308.2|0
1768594890000|2026-01-16 20:21:30|2309.4|2307.9|2309.5|2308|2309.5|2308|2309.4|2307.9|2
1768594900000|2026-01-16 20:21:40|2310.2|2308.7|2309.3|2307.8|2310.9|2308.7|2309.3|2306.9|2
1768594910000|2026-01-16 20:21:50|2309.4|2307.9|2309.5|2308|2309.5|2308|2308.8|2307.3|4
1768594920000|2026-01-16 20:22:00|2309.6|2308.1|2309.6|2308.1|2309.9|2308.4|2309.6|2308.1|4
1768594930000|2026-01-16 20:22:10|2310.7|2309.2|2310.8|2309.3|2310.8|2309.3|2310.7|2309.2|2
1768594940000|2026-01-16 20:22:20|2312.2|2308.2|2311.3|2309.8|2312.9|2309.9|2311.3|2308.2|1
1768594950000|2026-01-16 20:22:30|2311.8|2310.3|2311.8|2310.3|2311.8|2310.3|2311.8|2310.3|4
1768594960000|2026-01-16 20:22:40|2311.9|2310.4|2312.1|2310.6|2312.1|2310.6|2311.5|2310|1
1768594970000|2026-01-16 20:22:50|2312|2310.5|2313.4|2309.4|2313.5|2310.6|2312|2309.4|0
1768594980000|2026-01-16 20:23:00|2313.5|2309.5|2312.5|2311|2314.7|2311.4|2312.5|2309.4|3
1768594990000|2026-01-16 20:23:10|2312.6|2311.1|2312.6|2311.1|2312.6|2311.1|2312.5|2311|0
1768595000000|2026-01-16 20:23:20|2312.5|2311|2312.5|2311|2313.9|2311.2|2312.5|2309.9|0
1768595010000|2026-01-16 20:23:30|2312.4|2310.9|2312.4|2310.9|2312.5|2311|2312.4|2310.9|0
1768595020000|2026-01-16 20:23:40|2312.5|2311|2314.3|2310.3|2314.3|2311.4|2312.5|2310.1|0
1768595030000|2026-01-16 20:23:50|2314.2|2310.2|2314.4|2310.4|2314.4|2310.4|2314.2|2310.2|0
1768595040000|2026-01-16 20:24:00|2314.5|2310.5|2313.6|2309.6|2314.5|2311.9|2313.3|2309.6|1
1768595050000|2026-01-16 20:24:10|2312.3|2310.8|2314.5|2310.5|2314.8|2312.2|2312.3|2310.5|16
1768595060000|2026-01-16 20:24:20|2314.2|2310.2|2314.3|2310.3|2314.3|2310.3|2314.2|2310.2|0
1768595070000|2026-01-16 20:24:30|2314.4|2310.4|2314.4|2310.4|2314.4|2311.6|2313.1|2310.2|0
1768595080000|2026-01-16 20:24:40|2314.3|2310.3|2312.6|2311.1|2314.4|2311.1|2312.6|2310|0
1768595090000|2026-01-16 20:24:50|2312.5|2311|2312.3|2310.8|2312.5|2311|2312.3|2310.8|0
1768595100000|2026-01-16 20:25:00|2312.9|2308.9|2313.2|2309.2|2313.2|2309.2|2312.9|2308.9|1
1768595110000|2026-01-16 20:25:10|2312.1|2310.6|2311.9|2310.4|2313.2|2310.6|2311.9|2309.2|0
1768595120000|2026-01-16 20:25:20|2313.1|2309.1|2312|2310.5|2313.2|2310.5|2312|2309|0
1768595130000|2026-01-16 20:25:30|2312.1|2310.6|2312|2310.5|2312.1|2310.6|2312|2310.5|0
1768595140000|2026-01-16 20:25:40|2311.9|2310.4|2312|2310.5|2312.1|2310.6|2311.9|2310.4|0
1768595150000|2026-01-16 20:25:50|2312.1|2310.6|2311.7|2310.2|2312.1|2310.6|2311.7|2310.2|0
1768595190000|2026-01-16 20:26:30|2313.4|2309.4|2311.9|2310.4|2313.4|2310.5|2311.9|2309.4|2
1768595200000|2026-01-16 20:26:40|2311.7|2310.2|2311.9|2310.4|2311.9|2310.4|2311.7|2310.2|0
1768595210000|2026-01-16 20:26:50|2312|2310.5|2312.6|2311.1|2312.6|2311.1|2312|2310.5|1
1768595220000|2026-01-16 20:27:00|2312.5|2311|2312.3|2310.8|2312.6|2311.1|2312.3|2310.8|0
1768595230000|2026-01-16 20:27:10|2312.4|2310.9|2312.6|2311.1|2312.6|2311.1|2312.4|2310.9|0
1768595240000|2026-01-16 20:27:20|2312.5|2311|2312.4|2310.9|2312.5|2311|2312.3|2310.8|1
1768595250000|2026-01-16 20:27:30|2312.5|2311|2312.4|2310.9|2312.6|2311.1|2312.4|2310.9|0
1768595260000|2026-01-16 20:27:40|2312.6|2311.1|2312.7|2311.2|2312.7|2311.2|2312.6|2311.1|0
1768595270000|2026-01-16 20:27:50|2312.6|2311.1|2312.7|2311.2|2312.7|2311.2|2312.6|2311.1|0
1768595280000|2026-01-16 20:28:00|2312.8|2311.3|2313.1|2311.6|2313.1|2311.6|2312.8|2311.3|1
1768595290000|2026-01-16 20:28:10|2313.5|2312|2312.9|2311.4|2313.6|2312.1|2312.9|2311.4|4
1768595300000|2026-01-16 20:28:20|2313|2311.5|2312.8|2311.3|2313|2311.5|2312.8|2311.3|0
1768595310000|2026-01-16 20:28:30|2312.9|2311.4|2312.9|2311.4|2312.9|2311.4|2312.8|2311.3|0
1768595320000|2026-01-16 20:28:40|2313|2311.5|2313.3|2311.8|2313.4|2311.9|2313|2311.5|1
1768595330000|2026-01-16 20:28:50|2313.4|2311.9|2312.9|2311.4|2313.4|2311.9|2312.9|2311.4|2
1768595340000|2026-01-16 20:29:00|2312.8|2311.3|2312.8|2311.3|2312.8|2311.3|2312.8|2311.3|0
1768595350000|2026-01-16 20:29:10|2312.6|2311.1|2313.5|2309.5|2313.5|2311.3|2312.1|2309.5|1
1768595360000|2026-01-16 20:29:20|2312.2|2310.7|2311.7|2310.2|2312.2|2310.7|2311.6|2310.1|0
1768595370000|2026-01-16 20:29:30|2311.8|2310.3|2312|2310.5|2312|2310.5|2311.7|2310.2|0
1768595380000|2026-01-16 20:29:40|2312.1|2310.6|2312|2310.5|2312.1|2310.6|2312|2310.5|0
1768595390000|2026-01-16 20:29:50|2312.1|2310.6|2312.4|2310.9|2312.4|2310.9|2312|2310.5|2
1768595400000|2026-01-16 20:30:00|2312.3|2310.8|2311.2|2309.7|2312.4|2310.9|2310.6|2307.5|4
1768595410000|2026-01-16 20:30:10|2311|2309.5|2310.2|2308.7|2311.8|2309.5|2310.2|2307.4|1
1768595420000|2026-01-16 20:30:20|2311.4|2307.4|2311.4|2307.4|2311.4|2309|2310.2|2307.3|0
1768595430000|2026-01-16 20:30:30|2310.5|2309|2309.5|2308|2311.9|2309|2309.5|2307.5|0
1768595440000|2026-01-16 20:30:40|2311.2|2307.2|2308.3|2306.8|2311.2|2308.4|2308.1|2306.6|5
1768595450000|2026-01-16 20:30:50|2308.2|2306.7|2308.4|2306.9|2308.4|2306.9|2308.1|2306.6|0
1768595460000|2026-01-16 20:31:00|2308.5|2307|2307.6|2306.1|2308.9|2307|2307.5|2304.9|6
1768595470000|2026-01-16 20:31:10|2307.5|2306|2307.2|2303.2|2307.6|2306.1|2305.6|2303.2|6
1768595480000|2026-01-16 20:31:20|2307.3|2303.3|2306|2304.5|2307.3|2304.7|2306|2303.3|0
1768595490000|2026-01-16 20:31:30|2305.7|2304.2|2307.6|2303.6|2307.8|2305.5|2305.7|2303.6|4
1768595500000|2026-01-16 20:31:40|2306.4|2304.9|2307.2|2303.2|2307.5|2304.9|2305.8|2303|2
1768595510000|2026-01-16 20:31:50|2306|2304.5|2308.6|2304.6|2308.9|2305|2306|2303.5|2
1768595520000|2026-01-16 20:32:00|2308.5|2304.5|2309.1|2305.1|2309.1|2306.2|2307.7|2304.5|0
1768595530000|2026-01-16 20:32:10|2308.1|2306.6|2308.5|2307|2309.7|2307|2308.1|2305.3|0
1768595540000|2026-01-16 20:32:20|2309.7|2305.7|2309.5|2305.5|2309.8|2307.1|2308.5|2305.5|0
1768595550000|2026-01-16 20:32:30|2309.6|2305.6|2309.5|2305.5|2309.6|2305.6|2309.5|2305.5|0
1768595560000|2026-01-16 20:32:40|2309.6|2305.6|2309.2|2305.2|2309.6|2305.6|2309.2|2305.2|0
1768595570000|2026-01-16 20:32:50|2309|2305|2308.9|2304.9|2309.3|2305.3|2308.9|2304.9|1
1768595580000|2026-01-16 20:33:00|2309|2305|2309.3|2305.3|2309.7|2307|2308.5|2305|3
1768595590000|2026-01-16 20:33:10|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|0
1768595600000|2026-01-16 20:33:20|2309.7|2305.7|2309.4|2305.4|2309.7|2307.1|2308.6|2305.2|5
1768595610000|2026-01-16 20:33:30|2309.3|2305.3|2309.4|2307.9|2310.5|2307.9|2308|2305.3|4
1768595620000|2026-01-16 20:33:40|2309.5|2308|2309.5|2308|2309.5|2308|2309.5|2308|0
1768595630000|2026-01-16 20:33:50|2309.4|2307.9|2309.3|2307.8|2309.5|2308|2309.3|2307.8|1
1768595640000|2026-01-16 20:34:00|2309.5|2305.5|2306.9|2302.9|2309.5|2306.8|2305.5|2302.7|3
1768595650000|2026-01-16 20:34:10|2306.6|2302.6|2307.3|2303.3|2307.3|2304.7|2306.1|2302.6|0
1768595660000|2026-01-16 20:34:20|2306.2|2304.7|2308.4|2304.4|2308.5|2305.4|2306.2|2304.1|3
1768595670000|2026-01-16 20:34:30|2308.5|2304.5|2308.8|2304.8|2308.8|2305.9|2307.2|2304.5|0
1768595680000|2026-01-16 20:34:40|2307.7|2306.2|2309.4|2307.9|2309.4|2307.9|2307.6|2304.8|2
1768595690000|2026-01-16 20:34:50|2309.5|2308|2310.8|2306.8|2310.8|2308|2309.5|2306.6|0
1768595700000|2026-01-16 20:35:00|2309.6|2308.1|2309.6|2308.1|2309.7|2308.2|2309.6|2308.1|0
1768595710000|2026-01-16 20:35:10|2309.7|2308.2|2311.9|2310.4|2313|2310.4|2309.7|2308|1
1768595720000|2026-01-16 20:35:20|2311.8|2310.3|2310.5|2309|2312.2|2310.3|2310.5|2307.8|2
1768595730000|2026-01-16 20:35:30|2310.4|2308.9|2312.2|2308.2|2312.4|2309.4|2310.4|2308.2|0
1768595740000|2026-01-16 20:35:40|2312.1|2308.1|2310.8|2306.8|2312.1|2309.1|2309.3|2306.5|1
1768595750000|2026-01-16 20:35:50|2310.7|2306.7|2310.8|2306.8|2310.8|2308|2309.4|2306.7|0
1768595760000|2026-01-16 20:36:00|2310.7|2306.7|2309.2|2307.7|2310.7|2307.8|2309.1|2306.5|0
1768595770000|2026-01-16 20:36:10|2309.1|2307.6|2309.2|2307.7|2309.2|2307.7|2309.1|2307.6|0
1768595780000|2026-01-16 20:36:20|2309.3|2307.8|2312.3|2308.3|2312.6|2308.7|2309.3|2306.6|1
1768595790000|2026-01-16 20:36:30|2312.1|2308.1|2312|2308|2312.1|2309.1|2310.6|2307.9|0
1768595800000|2026-01-16 20:36:40|2312.2|2308.2|2312.2|2308.2|2312.6|2309.9|2311.4|2307.9|0
1768595810000|2026-01-16 20:36:50|2311|2309.5|2312.4|2308.4|2312.7|2309.8|2311|2307.8|2
1768595820000|2026-01-16 20:37:00|2312.3|2308.3|2311.2|2309.7|2312.5|2310|2311.2|2308.3|2
1768595830000|2026-01-16 20:37:10|2311.1|2309.6|2311.4|2309.9|2311.6|2310.1|2311.1|2309.6|4
1768595840000|2026-01-16 20:37:20|2311.3|2309.8|2311.6|2310.1|2312.7|2310.3|2311.2|2308.7|2
1768595850000|2026-01-16 20:37:30|2311.7|2310.2|2311.7|2310.2|2311.7|2310.2|2311.7|2310.2|0
1768595860000|2026-01-16 20:37:40|2311.6|2310.1|2311.7|2310.2|2311.7|2310.2|2311.6|2310.1|0
1768595870000|2026-01-16 20:37:50|2311.4|2309.9|2311.4|2309.9|2311.4|2309.9|2311.4|2309.9|1
1768595880000|2026-01-16 20:38:00|2311.2|2309.7|2312.1|2310.6|2312.1|2310.6|2311.2|2309.7|2
1768595890000|2026-01-16 20:38:10|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|0
1768595900000|2026-01-16 20:38:20|2312.6|2308.6|2311.7|2310.2|2312.6|2310.5|2311.2|2308.6|1
1768595910000|2026-01-16 20:38:30|2312.6|2308.6|2311.9|2310.4|2312.6|2310.4|2311.4|2308.6|0
1768595920000|2026-01-16 20:38:40|2311.8|2310.3|2311.8|2310.3|2313.7|2310.6|2311.8|2309.4|0
1768595930000|2026-01-16 20:38:50|2311.7|2310.2|2311.9|2310.4|2311.9|2310.4|2311.7|2310.2|0
1768595940000|2026-01-16 20:39:00|2312.1|2310.6|2312.7|2311.2|2312.7|2311.2|2311.9|2310.4|1
1768595950000|2026-01-16 20:39:10|2312.8|2311.3|2312.3|2310.8|2313.6|2311.4|2312.2|2309.4|0
1768595960000|2026-01-16 20:39:20|2314.1|2310.1|2312.9|2311.4|2314.3|2311.4|2312.4|2309.8|1
1768595970000|2026-01-16 20:39:30|2312.8|2311.3|2312.7|2311.2|2312.8|2311.3|2312.7|2311.2|0
1768595980000|2026-01-16 20:39:40|2313|2311.5|2313.3|2311.8|2313.4|2311.9|2313|2311.5|0
1768595990000|2026-01-16 20:39:50|2313.2|2311.7|2313.4|2311.9|2313.4|2311.9|2312.5|2311|2
1768596000000|2026-01-16 20:40:00|2313.6|2312.1|2313.6|2312.1|2314|2312.5|2313.4|2311.9|0
1768596010000|2026-01-16 20:40:10|2313.5|2312|2314.1|2312.6|2314.1|2312.6|2313.5|2312|0
1768596020000|2026-01-16 20:40:20|2314|2312.5|2313.7|2312.2|2315|2312.6|2313.6|2310.8|0
1768596030000|2026-01-16 20:40:30|2313.5|2312|2313.4|2311.9|2313.5|2312|2313.4|2311.9|0
1768596040000|2026-01-16 20:40:40|||||||||1
1768596050000|2026-01-16 20:40:50|2313.5|2312|2314|2312.5|2314|2312.5|2313.5|2312|1
1768596060000|2026-01-16 20:41:00|2314.1|2312.6|2314.3|2312.8|2314.4|2312.9|2314.1|2312.6|5
1768596070000|2026-01-16 20:41:10|2314.4|2312.9|2314.5|2313|2314.5|2313|2314.4|2312.9|3
1768596080000|2026-01-16 20:41:20|2314.3|2312.8|2314.1|2312.6|2315.1|2312.8|2314.1|2311.1|2
1768596090000|2026-01-16 20:41:30|2315.1|2311.1|2312.8|2311.3|2315.1|2312.3|2312.8|2311.1|1
1768596100000|2026-01-16 20:41:40|2312.9|2311.4|2312.8|2311.3|2312.9|2311.4|2312.8|2311.3|0
1768596110000|2026-01-16 20:41:50|2312.5|2311|2312.9|2311.4|2313|2311.5|2312.4|2310.9|3
1768596120000|2026-01-16 20:42:00|2313|2311.5|2313.3|2311.8|2314.3|2311.8|2313|2310.2|0
1768596140000|2026-01-16 20:42:20|2313.5|2312|2313.5|2312|2314.9|2312|2313.4|2310.9|0
1768596150000|2026-01-16 20:42:30|2313.4|2311.9|2313.6|2312.1|2313.6|2312.1|2313.3|2311.8|0
1768596160000|2026-01-16 20:42:40|2314.9|2310.9|2314.3|2312.8|2314.9|2312.8|2313.6|2310.9|0
1768596170000|2026-01-16 20:42:50|2314.2|2312.7|2314.1|2312.6|2315.2|2312.8|2314.1|2311.2|0
1768596180000|2026-01-16 20:43:00|2314.3|2312.8|2313.4|2311.9|2315.1|2312.8|2313.4|2310.9|1
1768596190000|2026-01-16 20:43:10|2313.5|2312|2313.5|2312|2313.5|2312|2313.4|2311.9|0
1768596200000|2026-01-16 20:43:20|2313.4|2311.9|2313.4|2311.9|2313.4|2311.9|2313.4|2311.9|0
1768596210000|2026-01-16 20:43:30|2313.5|2312|2313.5|2312|2313.6|2312.1|2313.4|2311.9|1
1768596220000|2026-01-16 20:43:40|2313.6|2312.1|2314.2|2312.7|2314.2|2312.7|2313.6|2312.1|2
1768596230000|2026-01-16 20:43:50|2314.1|2312.6|2313.4|2311.9|2314.1|2312.6|2313.3|2311.8|0
1768596240000|2026-01-16 20:44:00|2313.5|2312|2312.9|2311.4|2313.5|2312|2312.8|2311.3|1
1768596250000|2026-01-16 20:44:10|2313|2311.5|2313|2311.5|2313|2311.5|2313|2311.5|0
1768596260000|2026-01-16 20:44:20|2312.9|2311.4|2313.2|2311.7|2313.2|2311.7|2312.9|2311.4|0
1768596270000|2026-01-16 20:44:30|2313.1|2311.6|2312.9|2311.4|2313.1|2311.6|2312.9|2311.4|0
1768596280000|2026-01-16 20:44:40|2313|2311.5|2313|2311.5|2313.1|2311.6|2312.8|2311.3|1
1768596290000|2026-01-16 20:44:50|2312.1|2310.6|2311.9|2310.4|2312.1|2310.6|2311.9|2310.4|2
1768596300000|2026-01-16 20:45:00|2312|2310.5|2312.6|2311.1|2312.6|2311.1|2312|2310.5|0
1768596310000|2026-01-16 20:45:10|2312.5|2311|2314.1|2310.1|2314.1|2311.2|2312.1|2309.5|0
1768596320000|2026-01-16 20:45:20|2313|2311.5|2312.8|2311.3|2314.4|2311.6|2312.8|2310|0
1768596330000|2026-01-16 20:45:30|2314|2310|2312.1|2310.6|2314|2310.7|2312.1|2309.4|0
1768596350000|2026-01-16 20:45:50|2312.2|2310.7|2313.7|2309.7|2313.7|2310.7|2312.1|2309.7|0
1768596360000|2026-01-16 20:46:00|2312.6|2311.1|2312|2310.5|2314.1|2311.1|2312|2309.4|0
1768596370000|2026-01-16 20:46:10|2312.5|2311|2312.2|2310.7|2312.5|2311|2311.9|2310.4|2
1768596380000|2026-01-16 20:46:20|2312.3|2310.8|2312.3|2310.8|2312.5|2311|2312.3|2310.8|0
1768596390000|2026-01-16 20:46:30|2312.2|2310.7|2312|2310.5|2312.2|2310.7|2311.8|2310.3|1
1768596400000|2026-01-16 20:46:40|2312.2|2310.7|2311.7|2310.2|2312.2|2310.7|2311.6|2310.1|4
1768596410000|2026-01-16 20:46:50|2311.9|2310.4|2311.8|2310.3|2311.9|2310.4|2311.7|2310.2|2
1768596420000|2026-01-16 20:47:00|2311.6|2310.1|2311.9|2310.4|2312.1|2310.6|2310.8|2308|3
1768596430000|2026-01-16 20:47:10|2312.3|2310.8|2312.1|2310.6|2312.9|2311.4|2312.1|2310.6|8
1768596440000|2026-01-16 20:47:20|2312.2|2310.7|2312.7|2311.2|2312.8|2311.3|2312.2|2310.7|0
1768596460000|2026-01-16 20:47:40|2312.6|2311.1|2312.6|2311.1|2312.6|2311.1|2312.6|2311.1|0
1768596470000|2026-01-16 20:47:50|2312.4|2310.9|2312.2|2310.7|2312.4|2310.9|2312.2|2310.7|5
1768596480000|2026-01-16 20:48:00|2312|2310.5|2311.2|2309.7|2312|2310.5|2311.2|2309.7|1
1768596490000|2026-01-16 20:48:10|2311.3|2309.8|2310.6|2309.1|2312|2309.8|2310.6|2308|2
1768596500000|2026-01-16 20:48:20|2310.7|2309.2|2310.2|2308.7|2310.7|2309.2|2310.2|2308.7|0
1768596510000|2026-01-16 20:48:30|2310.4|2308.9|2310.3|2308.8|2310.4|2308.9|2310.3|2308.8|0
1768596520000|2026-01-16 20:48:40|2310.1|2308.6|2310.4|2308.9|2311.2|2308.9|2309.8|2307.2|0
1768596530000|2026-01-16 20:48:50|2310.7|2309.2|2311|2309.5|2312.6|2309.7|2310.4|2308.1|4
1768596540000|2026-01-16 20:49:00|2310.9|2309.4|2310.8|2309.3|2310.9|2309.4|2310.2|2308.7|1
1768596550000|2026-01-16 20:49:10|2310.7|2309.2|2311.1|2309.6|2312.2|2309.6|2310.7|2308.2|1
1768596560000|2026-01-16 20:49:20|2311.2|2309.7|2311.1|2309.6|2311.2|2309.7|2311|2309.5|0
1768596570000|2026-01-16 20:49:30|2309.9|2308.4|2309.4|2307.9|2309.9|2308.4|2309.4|2307.9|1
1768596580000|2026-01-16 20:49:40|2309.5|2308|2309.8|2308.3|2309.8|2308.3|2309.5|2308|0
1768596590000|2026-01-16 20:49:50|2309.9|2308.4|2310.1|2308.6|2310.2|2308.7|2309.9|2308.4|1
1768596600000|2026-01-16 20:50:00|2310.4|2308.9|2309.8|2308.3|2310.9|2309.4|2309.8|2308.3|3
1768596610000|2026-01-16 20:50:10|2310|2308.5|2310.6|2309.1|2311.4|2309.9|2309.8|2307.4|4
1768596620000|2026-01-16 20:50:20|2310.5|2309|2311.3|2309.8|2311.7|2309.9|2310.2|2307.7|1
1768596630000|2026-01-16 20:50:30|2311.4|2309.9|2310.9|2309.4|2312.3|2309.9|2310.7|2308.2|0
1768596640000|2026-01-16 20:50:40|2311|2309.5|2310.6|2309.1|2311|2309.5|2310.5|2309|0
1768596650000|2026-01-16 20:50:50|2310.7|2309.2|2310.6|2309.1|2310.8|2309.3|2310.6|2309.1|0
1768596660000|2026-01-16 20:51:00|2310.7|2309.2|2310.5|2309|2310.7|2309.2|2310.4|2308.9|1
1768596670000|2026-01-16 20:51:10|2310.6|2309.1|2311.1|2309.6|2311.1|2309.6|2310.6|2309.1|0
1768596680000|2026-01-16 20:51:20|2311|2309.5|2311.1|2309.6|2311.2|2309.7|2310.9|2309.4|0
1768596690000|2026-01-16 20:51:30|2311.5|2310|2311.3|2309.8|2311.9|2310.4|2311.2|2309.7|2
1768596700000|2026-01-16 20:51:40|2311.4|2309.9|2311.3|2309.8|2311.6|2310.1|2311.3|2309.8|0
1768596710000|2026-01-16 20:51:50|2311.1|2309.6|2311|2309.5|2312.6|2309.7|2310.9|2308.6|0
1768596720000|2026-01-16 20:52:00|2311.1|2309.6|2310.9|2309.4|2311.2|2309.7|2310.9|2309.4|0
1768596730000|2026-01-16 20:52:10|2311|2309.5|2311.1|2309.6|2311.2|2309.7|2311|2309.5|0
1768596740000|2026-01-16 20:52:20|2311.2|2309.7|2311.4|2309.9|2311.4|2309.9|2310.9|2309.4|0
1768596750000|2026-01-16 20:52:30|2311.3|2309.8|2310.4|2308.9|2311.3|2309.8|2310.2|2308.7|6
1768596760000|2026-01-16 20:52:40|2310.5|2309|2311.2|2309.7|2311.2|2309.7|2310.5|2309|1
1768596770000|2026-01-16 20:52:50|2311.1|2309.6|2311.3|2309.8|2311.8|2310.3|2311.1|2309.6|1
1768596780000|2026-01-16 20:53:00|2311.4|2309.9|2311.4|2309.9|2311.5|2310|2310.8|2309.3|1
1768596790000|2026-01-16 20:53:10|2311.8|2310.3|2312|2310.5|2312.3|2310.8|2311.8|2310.3|2
1768596800000|2026-01-16 20:53:20|2312.1|2310.6|2312.3|2310.8|2313.7|2310.8|2311.9|2309.7|2
1768596810000|2026-01-16 20:53:30|2312.2|2310.7|2312.3|2310.8|2312.3|2310.8|2312.1|2310.6|0
1768596820000|2026-01-16 20:53:40|2312.4|2310.9|2312.3|2310.8|2312.4|2310.9|2312.3|2310.8|0
1768596830000|2026-01-16 20:53:50|2312.4|2310.9|2312.3|2310.8|2312.4|2310.9|2312.3|2310.8|1
1768596840000|2026-01-16 20:54:00|2312.4|2310.9|2312.4|2310.9|2312.6|2311.1|2312.3|2310.8|0
1768596850000|2026-01-16 20:54:10|2313|2311.5|2313|2311.5|2313|2311.5|2312.5|2311|1
1768596860000|2026-01-16 20:54:20|2313.5|2312|2313.5|2312|2313.5|2312|2313.4|2311.9|2
1768596870000|2026-01-16 20:54:30|2313.4|2311.9|2313|2311.5|2313.4|2311.9|2313|2311.5|6
1768596880000|2026-01-16 20:54:40|2312.8|2311.3|2312.7|2311.2|2312.8|2311.3|2312.7|2311.2|1
1768596890000|2026-01-16 20:54:50|2312.8|2311.3|2313.1|2311.6|2313.2|2311.7|2312.8|2311.3|0
1768596900000|2026-01-16 20:55:00|2313|2311.5|2312.9|2311.4|2313|2311.5|2312.8|2311.3|0
1768596910000|2026-01-16 20:55:10|2313|2311.5|2312.9|2311.4|2313|2311.5|2312.9|2311.4|0
1768596920000|2026-01-16 20:55:20|2313.2|2311.7|2313.1|2311.6|2313.2|2311.7|2313.1|2311.6|0
1768596930000|2026-01-16 20:55:30|2313.7|2309.7|2312.5|2311|2313.7|2311|2312.3|2309.7|2
1768596940000|2026-01-16 20:55:40|2312.7|2311.2|2312.7|2311.2|2312.8|2311.3|2312.7|2311.2|0
1768596950000|2026-01-16 20:55:50|2312.6|2311.1|2311.1|2309.6|2312.6|2311.1|2311|2309.5|3
1768596960000|2026-01-16 20:56:00|2311.6|2310.1|2311.5|2310|2312.1|2310.6|2311.1|2309.6|3
1768596970000|2026-01-16 20:56:10|2311.4|2309.9|2311.3|2309.8|2311.5|2310|2311.3|2309.8|0
1768596980000|2026-01-16 20:56:20|2311.1|2309.6|2311.1|2309.6|2311.1|2309.6|2311.1|2309.6|1
1768596990000|2026-01-16 20:56:30|2311.3|2309.8|2311.1|2309.6|2311.4|2309.9|2311|2309.5|2
1768597000000|2026-01-16 20:56:40|2311|2309.5|2311.9|2310.4|2311.9|2310.4|2310.9|2309.4|6
1768597010000|2026-01-16 20:56:50|2311.7|2310.2|2310.8|2309.3|2311.7|2310.2|2310.8|2309.3|0
1768597020000|2026-01-16 20:57:00|2310.9|2309.4|2310.9|2309.4|2311|2309.5|2310.9|2309.4|0
1768597030000|2026-01-16 20:57:10|2311|2309.5|2311.1|2309.6|2311.7|2310.2|2311|2309.5|0
1768597040000|2026-01-16 20:57:20|2310.9|2309.4|2310.3|2308.8|2310.9|2309.4|2309.8|2308.3|1
1768597050000|2026-01-16 20:57:30|2310.2|2308.7|2309.7|2308.2|2310.6|2309.1|2309.6|2308.1|7
1768597060000|2026-01-16 20:57:40|2309.6|2308.1|2309.2|2307.7|2309.6|2308.1|2308.7|2307.2|1
1768597070000|2026-01-16 20:57:50|2309.1|2307.6|2308.9|2307.4|2309.7|2308.2|2308.9|2307.4|2
1768597080000|2026-01-16 20:58:00|2308.6|2307.1|2309.4|2307.9|2309.8|2308.3|2308.6|2307.1|1
1768597090000|2026-01-16 20:58:10|2309.3|2307.8|2309.5|2308|2309.8|2308.3|2309.2|2307.7|2
1768597100000|2026-01-16 20:58:20|2309.9|2308.4|2309.7|2308.2|2310|2308.5|2309.5|2308|2
1768597110000|2026-01-16 20:58:30|2310.4|2308.9|2311.6|2310.1|2311.6|2310.1|2310.4|2308.9|2
1768597120000|2026-01-16 20:58:40|2311.4|2309.9|2310.7|2309.2|2311.4|2309.9|2310.6|2309.1|2
1768597130000|2026-01-16 20:58:50|2310.8|2309.3|2311.2|2309.7|2311.3|2309.8|2310.6|2309.1|0
1768597140000|2026-01-16 20:59:00|2311.3|2309.8|2311|2309.5|2311.8|2310.3|2310.6|2309.1|1
1768597150000|2026-01-16 20:59:10|2311.1|2309.6|2311.2|2309.7|2311.7|2310.2|2310.9|2309.4|0
1768597160000|2026-01-16 20:59:20|2311|2309.5|2311|2309.5|2311.1|2309.6|2310.7|2309.2|0
1768597170000|2026-01-16 20:59:30|2311.2|2309.7|2310.5|2309|2311.2|2309.7|2310|2308.5|1
1768597180000|2026-01-16 20:59:40|2310.2|2308.7|2310|2308.5|2310.4|2308.9|2310|2308.5|3
1768597190000|2026-01-16 20:59:50|2309.8|2308.3|2310.1|2308.6|2310.4|2308.9|2309.5|2308|1
1768597200000|2026-01-16 21:00:00|2310.4|2308.9|2309.4|2307.9|2310.6|2309.1|2309.4|2307.9|1
1768597210000|2026-01-16 21:00:10|2309.6|2308.1|2309.8|2308.3|2310.1|2308.6|2309.6|2308.1|0
1768597220000|2026-01-16 21:00:20|2309.9|2308.4|2310|2308.5|2310|2308.5|2309.8|2308.3|0
1768597230000|2026-01-16 21:00:30|2310.1|2308.6|2311.3|2309.8|2311.3|2309.8|2310.1|2308.6|1
1768597240000|2026-01-16 21:00:40|2311.2|2309.7|2311|2309.5|2311.3|2309.8|2310.8|2309.3|1
1768597250000|2026-01-16 21:00:50|2310.9|2309.4|2311.5|2310|2311.5|2310|2310.9|2309.4|0
1768597260000|2026-01-16 21:01:00|2312|2310.5|2311.8|2310.3|2312.4|2310.9|2311.8|2310.3|0
1768597270000|2026-01-16 21:01:10|2311.6|2310.1|2310.7|2309.2|2311.6|2310.1|2310.7|2309.2|2
1768597280000|2026-01-16 21:01:20|2310.4|2308.9|2310.7|2309.2|2311.1|2309.6|2310.4|2308.9|0
1768597290000|2026-01-16 21:01:30|2310.8|2309.3|2310.8|2309.3|2310.8|2309.3|2310.2|2308.7|0
1768597300000|2026-01-16 21:01:40|2311.1|2309.6|2311.2|2309.7|2311.3|2309.8|2311.1|2309.6|0
1768597310000|2026-01-16 21:01:50|2311.1|2309.6|2311.1|2309.6|2311.2|2309.7|2311.1|2309.6|0
1768597320000|2026-01-16 21:02:00|2310.4|2308.9|2310.7|2309.2|2310.8|2309.3|2310.4|2308.9|1
1768597330000|2026-01-16 21:02:10|2310.6|2309.1|2309.9|2308.4|2310.6|2309.1|2309.9|2308.4|1
1768597340000|2026-01-16 21:02:20|2310.5|2309|2310.9|2309.4|2310.9|2309.4|2310.5|2309|2
1768597350000|2026-01-16 21:02:30|2311|2309.5|2311.2|2309.7|2311.2|2309.7|2310.6|2309.1|0
1768597360000|2026-01-16 21:02:40|2311.3|2309.8|2311.8|2310.3|2311.9|2310.4|2311.3|2309.8|0
1768597370000|2026-01-16 21:02:50|2311.7|2310.2|2311.7|2310.2|2312.1|2310.6|2311.6|2310.1|0
1768597380000|2026-01-16 21:03:00|2311.8|2310.3|2311.9|2310.4|2312.4|2310.9|2311.8|2310.3|1
1768597390000|2026-01-16 21:03:10|2312|2310.5|2312.2|2310.7|2312.3|2310.8|2312|2310.5|0
1768597400000|2026-01-16 21:03:20|2312|2310.5|2312.2|2310.7|2312.2|2310.7|2312|2310.5|0
1768597410000|2026-01-16 21:03:30|2312.1|2310.6|2311|2309.5|2312.1|2310.6|2311|2309.5|1
1768597420000|2026-01-16 21:03:40|2311.1|2309.6|2310.8|2309.3|2311.2|2309.7|2310.8|2309.3|0
1768597430000|2026-01-16 21:03:50|2310.9|2309.4|2311.3|2309.8|2311.3|2309.8|2310.9|2309.4|0
1768597440000|2026-01-16 21:04:00|2311.1|2309.6|2309.5|2308|2311.1|2309.6|2309.5|2308|0
1768597450000|2026-01-16 21:04:10|2309.4|2307.9|2309.3|2307.8|2309.5|2308|2309.3|2307.8|0
1768597460000|2026-01-16 21:04:20|2309.2|2307.7|2309.1|2307.6|2309.2|2307.7|2309.1|2307.6|0
1768597470000|2026-01-16 21:04:30|2309.2|2307.7|2309.6|2308.1|2309.6|2308.1|2309.2|2307.7|3
1768597480000|2026-01-16 21:04:40|2309.5|2308|2310.1|2308.6|2310.1|2308.6|2309.4|2307.9|1
1768597490000|2026-01-16 21:04:50|2309.9|2308.4|2309.9|2308.4|2309.9|2308.4|2309.9|2308.4|0
1768597500000|2026-01-16 21:05:00|2310|2308.5|2310|2308.5|2310.5|2309|2309.9|2308.4|0
1768597510000|2026-01-16 21:05:10|2310.1|2308.6|2310.7|2309.2|2310.8|2309.3|2310.1|2308.6|0
1768597520000|2026-01-16 21:05:20|2310.8|2309.3|2310.8|2309.3|2310.8|2309.3|2310.7|2309.2|0
1768597530000|2026-01-16 21:05:30|2310.9|2309.4|2310.7|2309.2|2311.1|2309.6|2310.7|2309.2|1
1768597540000|2026-01-16 21:05:40|2310.8|2309.3|2310.2|2308.7|2310.8|2309.3|2310.2|2308.7|0
1768597550000|2026-01-16 21:05:50|2310.3|2308.8|2309.7|2308.2|2310.5|2309|2309.7|2308.2|0
1768597560000|2026-01-16 21:06:00|2310|2308.5|2309.3|2307.8|2310|2308.5|2309.2|2307.7|0
1768597570000|2026-01-16 21:06:10|2309.5|2308|2309.6|2308.1|2309.6|2308.1|2309.4|2307.9|1
1768597580000|2026-01-16 21:06:20|2309.7|2308.2|2309.6|2308.1|2309.7|2308.2|2309.6|2308.1|0
1768597600000|2026-01-16 21:06:40|2309.9|2308.4|2309.8|2308.3|2309.9|2308.4|2309.6|2308.1|0
1768597610000|2026-01-16 21:06:50|2310|2308.5|2310.7|2309.2|2310.7|2309.2|2310|2308.5|5
1768597620000|2026-01-16 21:07:00|2310.6|2309.1|2311.4|2309.9|2311.4|2309.9|2310.2|2308.7|4
1768597630000|2026-01-16 21:07:10|2311.1|2309.6|2310.9|2309.4|2311.1|2309.6|2310.9|2309.4|0
1768597650000|2026-01-16 21:07:30|2311.5|2310|2310.4|2308.9|2311.5|2310|2310.4|2308.9|4
1768597660000|2026-01-16 21:07:40|2310.2|2308.7|2310.6|2309.1|2310.6|2309.1|2310.2|2308.7|0
1768597670000|2026-01-16 21:07:50|2310.7|2309.2|2311.9|2310.4|2311.9|2310.4|2310.7|2309.2|4
1768597680000|2026-01-16 21:08:00|2311.8|2310.3|2310.4|2308.9|2311.8|2310.3|2310.2|2308.7|0
1768597690000|2026-01-16 21:08:10|2311.4|2309.9|2311.3|2309.8|2311.5|2310|2311.3|2309.8|3
1768597700000|2026-01-16 21:08:20|2311.2|2309.7|2311.2|2309.7|2311.2|2309.7|2311.2|2309.7|0
1768597710000|2026-01-16 21:08:30|2312.8|2311.3|2312.8|2311.3|2312.8|2311.3|2312.6|2311.1|2
1768597730000|2026-01-16 21:08:50|2313.9|2312.4|2313.6|2312.1|2313.9|2312.4|2313.6|2312.1|3
1768597750000|2026-01-16 21:09:10|2313.3|2311.8|2312.9|2311.4|2313.3|2311.8|2312.8|2311.3|0
1768597760000|2026-01-16 21:09:20|2313|2311.5|2313.4|2311.9|2313.4|2311.9|2312.9|2311.4|3
1768597770000|2026-01-16 21:09:30|2313.6|2312.1|2313.6|2312.1|2313.6|2312.1|2313.6|2312.1|0
1768597780000|2026-01-16 21:09:40|2313.7|2312.2|2313.8|2312.3|2313.8|2312.3|2313.7|2312.2|0
1768597790000|2026-01-16 21:09:50|2313.9|2312.4|2314.4|2312.9|2314.4|2312.9|2313.3|2311.8|4
1768597800000|2026-01-16 21:10:00|2314.2|2312.7|2314.6|2313.1|2314.6|2313.1|2314.2|2312.7|63
1768597810000|2026-01-16 21:10:10|2314.5|2313|2315.8|2314.3|2316.1|2314.6|2314.5|2313|54
1768597820000|2026-01-16 21:10:20|2315.9|2314.4|2316|2314.5|2316|2314.5|2315.8|2314.3|0
1768597830000|2026-01-16 21:10:30|2315.9|2314.4|2315.4|2313.9|2315.9|2314.4|2315.4|2313.9|1
1768597840000|2026-01-16 21:10:40|2315.3|2313.8|2315.4|2313.9|2315.4|2313.9|2315.3|2313.8|0
1768597850000|2026-01-16 21:10:50|2315.3|2313.8|2315|2313.5|2315.4|2313.9|2314.8|2313.3|1
1768597860000|2026-01-16 21:11:00|2314.9|2313.4|2314.6|2313.1|2314.9|2313.4|2314.4|2312.9|0
1768597870000|2026-01-16 21:11:10|2314.5|2313|2316|2314.5|2316|2314.5|2314.4|2312.9|1
1768597880000|2026-01-16 21:11:20|2316.2|2314.7|2316.5|2315|2316.5|2315|2316.2|2314.7|0
1768597890000|2026-01-16 21:11:30|2316.4|2314.9|2316.1|2314.6|2316.4|2314.9|2316.1|2314.6|0
1768597900000|2026-01-16 21:11:40|2315.7|2314.2|2315.6|2314.1|2315.7|2314.2|2315.5|2314|0
1768597910000|2026-01-16 21:11:50|2315.7|2314.2|2318.2|2316.7|2318.4|2316.9|2315.7|2314.2|7
1768597920000|2026-01-16 21:12:00|2318.3|2316.8|2318.9|2317.4|2318.9|2317.4|2318.3|2316.8|0
1768597930000|2026-01-16 21:12:10|2318.8|2317.3|2318.8|2317.3|2318.8|2317.3|2318.8|2317.3|0
1768597950000|2026-01-16 21:12:30|2318.9|2317.4|2319.1|2317.6|2319.1|2317.6|2318.9|2317.4|0
1768597960000|2026-01-16 21:12:40|2319|2317.5|2319.1|2317.6|2319.1|2317.6|2319|2317.5|0
1768597970000|2026-01-16 21:12:50|2318.5|2317|2318.5|2317|2318.5|2317|2318.5|2317|2
1768597980000|2026-01-16 21:13:00|2318.4|2316.9|2320.9|2319.4|2320.9|2319.4|2318.4|2316.9|4
1768597990000|2026-01-16 21:13:10|2321|2319.5|2321.1|2319.6|2321.3|2319.8|2320.9|2319.4|1
1768598000000|2026-01-16 21:13:20|2321.2|2319.7|2320.8|2319.3|2321.2|2319.7|2320.8|2319.3|0
1768598010000|2026-01-16 21:13:30|2320.6|2319.1|2321.4|2319.9|2321.4|2319.9|2320.6|2319.1|0
1768598020000|2026-01-16 21:13:40|2321.5|2320|2321.5|2320|2321.8|2320.3|2321.5|2320|0
1768598030000|2026-01-16 21:13:50|2321.4|2319.9|2321.4|2319.9|2321.4|2319.9|2321.4|2319.9|0
1768598040000|2026-01-16 21:14:00|2321.5|2320|2321.8|2320.3|2322|2320.5|2321.5|2320|0
1768598050000|2026-01-16 21:14:10|2321.6|2320.1|2321.7|2320.2|2321.7|2320.2|2321.6|2320.1|0
1768598060000|2026-01-16 21:14:20|2322.1|2320.6|2322|2320.5|2322.1|2320.6|2321.9|2320.4|0
1768598070000|2026-01-16 21:14:30|2322.1|2320.6|2323.3|2321.8|2323.3|2321.8|2322.1|2320.6|1
1768598080000|2026-01-16 21:14:40|2324.6|2323.1|2324.9|2323.4|2324.9|2323.4|2324.6|2323.1|9
1768598090000|2026-01-16 21:14:50|2324.8|2323.3|2325|2323.5|2325|2323.5|2324.8|2323.3|15
1768598100000|2026-01-16 21:15:00|2325.1|2323.6|2325.4|2323.9|2325.6|2324.1|2324.8|2323.3|3
1768598160000|2026-01-16 21:16:00|2325.3|2323.8|2324.5|2323|2325.3|2323.8|2324.5|2323|0
1768598170000|2026-01-16 21:16:10|2324.7|2323.2|2324.6|2323.1|2324.7|2323.2|2324.5|2323|0
1768598180000|2026-01-16 21:16:20|2324.7|2323.2|2327.9|2326.4|2328.9|2326.5|2324.7|2323.2|12
1768598190000|2026-01-16 21:16:30|2328|2326.5|2327.8|2326.3|2328|2326.5|2327.8|2326.3|0
1768598200000|2026-01-16 21:16:40|2327.9|2326.4|2329.3|2327.8|2329.3|2327.8|2327.9|2326.4|1
1768598210000|2026-01-16 21:16:50|2329.6|2328.1|2328.9|2327.4|2329.6|2328.1|2328.8|2327.3|2
1768598220000|2026-01-16 21:17:00|2328.8|2327.3|2329.1|2327.6|2329.3|2327.8|2328.8|2327.3|0
1768598230000|2026-01-16 21:17:10|2330.2|2328.7|2330.5|2329|2330.8|2329.3|2330.2|2328.7|9
1768598240000|2026-01-16 21:17:20|2330.6|2329.1|2330.8|2329.3|2331.4|2329.9|2330.6|2329.1|3
1768598250000|2026-01-16 21:17:30|2330.9|2329.4|2331.1|2329.6|2331.1|2329.6|2330.7|2329.2|2
1768598260000|2026-01-16 21:17:40|2331.2|2329.7|2331.2|2329.7|2331.2|2329.7|2331.2|2329.7|1
1768598270000|2026-01-16 21:17:50|2330.7|2329.2|2330.5|2329|2331.2|2329.7|2330.3|2328.8|6
1768598280000|2026-01-16 21:18:00|2330.7|2329.2|2331|2329.5|2331|2329.5|2330.4|2328.9|0
1768598290000|2026-01-16 21:18:10|2330.9|2329.4|2330.9|2329.4|2330.9|2329.4|2330.9|2329.4|0
1768598300000|2026-01-16 21:18:20|2330.8|2329.3|2330.6|2329.1|2330.8|2329.3|2330.3|2328.8|1
1768598310000|2026-01-16 21:18:30|2330.5|2329|2332|2330.5|2332|2330.5|2330.2|2328.7|5
1768598320000|2026-01-16 21:18:40|2331.9|2330.4|2331.8|2330.3|2331.9|2330.4|2331.5|2330|0
1768598330000|2026-01-16 21:18:50|2331.9|2330.4|2332|2330.5|2332|2330.5|2331.9|2330.4|0
1768598350000|2026-01-16 21:19:10|2331.6|2330.1|2331.4|2329.9|2331.7|2330.2|2331.4|2329.9|1
1768598360000|2026-01-16 21:19:20|2331.3|2329.8|2331|2329.5|2331.5|2330|2331|2329.5|2
1768598370000|2026-01-16 21:19:30|2331.4|2329.9|2332|2330.5|2332|2330.5|2331.4|2329.9|4
1768598380000|2026-01-16 21:19:40|2332.1|2330.6|2332.6|2331.1|2332.6|2331.1|2332.1|2330.6|6
1768598390000|2026-01-16 21:19:50|2332.5|2331|2332.5|2331|2332.6|2331.1|2332.5|2331|0
1768598400000|2026-01-16 21:20:00|2332.4|2330.9|2331.7|2330.2|2332.4|2330.9|2331.7|2330.2|2
1768598410000|2026-01-16 21:20:10|2331.9|2330.4|2332.1|2330.6|2332.1|2330.6|2331.9|2330.4|0
1768598420000|2026-01-16 21:20:20|2331.9|2330.4|2331.8|2330.3|2332.2|2330.7|2331.7|2330.2|1
1768598430000|2026-01-16 21:20:30|2331.7|2330.2|2331.8|2330.3|2331.8|2330.3|2331.6|2330.1|0
1768598440000|2026-01-16 21:20:40|2331.9|2330.4|2331.8|2330.3|2331.9|2330.4|2331.8|2330.3|0
1768598450000|2026-01-16 21:20:50|2331.7|2330.2|2331.7|2330.2|2331.9|2330.4|2331.7|2330.2|0
1768598460000|2026-01-16 21:21:00|2331.9|2330.4|2331.7|2330.2|2331.9|2330.4|2331.6|2330.1|0
1768598470000|2026-01-16 21:21:10|2331.6|2330.1|2331.4|2329.9|2331.7|2330.2|2331.4|2329.9|1
1768598480000|2026-01-16 21:21:20|2332.3|2330.8|2332.3|2330.8|2332.3|2330.8|2332.3|2330.8|2
1768598490000|2026-01-16 21:21:30|2332.4|2330.9|2332.6|2331.1|2332.6|2331.1|2332.4|2330.9|0
1768598500000|2026-01-16 21:21:40|2332.5|2331|2332.2|2330.7|2332.5|2331|2331.8|2330.3|2
1768598510000|2026-01-16 21:21:50|2332.5|2331|2332.5|2331|2332.5|2331|2332.5|2331|2
1768598520000|2026-01-16 21:22:00|2332.4|2330.9|2331.6|2330.1|2332.4|2330.9|2331.6|2330.1|3
1768598530000|2026-01-16 21:22:10|2331.7|2330.2|2331.7|2330.2|2331.7|2330.2|2331.6|2330.1|1
1768598540000|2026-01-16 21:22:20|2331.5|2330|2331.6|2330.1|2331.6|2330.1|2331.5|2330|2
1768598550000|2026-01-16 21:22:30|2331.5|2330|2331.6|2330.1|2331.6|2330.1|2331.5|2330|3
1768598570000|2026-01-16 21:22:50|2331.9|2330.4|2331.9|2330.4|2331.9|2330.4|2331.8|2330.3|1
1768598580000|2026-01-16 21:23:00|2331.5|2330|2331.6|2330.1|2331.7|2330.2|2331.5|2330|0
1768598590000|2026-01-16 21:23:10|2331.5|2330|2331.5|2330|2331.5|2330|2331.5|2330|0
1768598600000|2026-01-16 21:23:20|2331.4|2329.9|2331.5|2330|2331.7|2330.2|2331.3|2329.8|4
1768598610000|2026-01-16 21:23:30|2331.4|2329.9|2331.6|2330.1|2331.6|2330.1|2331.4|2329.9|0
1768598620000|2026-01-16 21:23:40|2331.5|2330|2331.5|2330|2331.6|2330.1|2331.5|2330|8
1768598630000|2026-01-16 21:23:50|2331.7|2330.2|2331.7|2330.2|2331.7|2330.2|2331.5|2330|0
1768598640000|2026-01-16 21:24:00|2331.6|2330.1|2331.7|2330.2|2331.8|2330.3|2331.6|2330.1|1
1768598660000|2026-01-16 21:24:20|2331.8|2330.3|2331.8|2330.3|2331.9|2330.4|2331.8|2330.3|0
1768598670000|2026-01-16 21:24:30|2331.7|2330.2|2331.8|2330.3|2331.8|2330.3|2331.7|2330.2|0
1768598680000|2026-01-16 21:24:40|2331.7|2330.2|2331.7|2330.2|2331.8|2330.3|2331.5|2330|2
1768598690000|2026-01-16 21:24:50|2332|2330.5|2331.9|2330.4|2332|2330.5|2331.9|2330.4|0
1768598700000|2026-01-16 21:25:00|2331.7|2330.2|2331.8|2330.3|2331.8|2330.3|2331.6|2330.1|0
1768598720000|2026-01-16 21:25:20|2331.6|2330.1|2331.7|2330.2|2331.8|2330.3|2331.6|2330.1|0
1768598730000|2026-01-16 21:25:30|2332|2330.5|2332.3|2330.8|2332.3|2330.8|2332|2330.5|1
1768598740000|2026-01-16 21:25:40|2332.5|2331|2331.9|2330.4|2332.5|2331|2331.8|2330.3|1
1768598750000|2026-01-16 21:25:50|2332|2330.5|2332.4|2330.9|2332.5|2331|2332|2330.5|0
1768598760000|2026-01-16 21:26:00|2332.5|2331|2332.3|2330.8|2332.5|2331|2332.2|2330.7|1
1768598770000|2026-01-16 21:26:10|2332.4|2330.9|2334.4|2332.9|2334.4|2332.9|2332.2|2330.7|4
1768598780000|2026-01-16 21:26:20|2334.5|2333|2334.6|2333.1|2334.7|2333.2|2334.5|2333|1
1768598790000|2026-01-16 21:26:30|2334.5|2333|2334.1|2332.6|2334.5|2333|2334.1|2332.6|1
1768598800000|2026-01-16 21:26:40|2334.3|2332.8|2334.3|2332.8|2334.3|2332.8|2334.3|2332.8|0
1768598810000|2026-01-16 21:26:50|2334.2|2332.7|2334|2332.5|2334.3|2332.8|2334|2332.5|9
1768598820000|2026-01-16 21:27:00|2333.9|2332.4|2334|2332.5|2334.2|2332.7|2333.9|2332.4|4
1768598830000|2026-01-16 21:27:10|2335.1|2333.6|2335|2333.5|2335.2|2333.7|2335|2333.5|2
1768598840000|2026-01-16 21:27:20|2334.9|2333.4|2334|2332.5|2334.9|2333.4|2334|2332.5|2
1768598850000|2026-01-16 21:27:30|2333.9|2332.4|2333.9|2332.4|2333.9|2332.4|2333.9|2332.4|7
1768598860000|2026-01-16 21:27:40|2334|2332.5|2334|2332.5|2334|2332.5|2334|2332.5|1
1768598910000|2026-01-16 21:28:30|2334.2|2332.7|2334|2332.5|2334.2|2332.7|2334|2332.5|0
1768598920000|2026-01-16 21:28:40|||||||||2
1768598930000|2026-01-16 21:28:50|2334.1|2332.6|2334.1|2332.6|2334.1|2332.6|2334|2332.5|0
1768598940000|2026-01-16 21:29:00|2334.2|2332.7|2334.1|2332.6|2334.2|2332.7|2334.1|2332.6|0
1768598950000|2026-01-16 21:29:10|2333.9|2332.4|2334|2332.5|2334|2332.5|2333.9|2332.4|3
1768598960000|2026-01-16 21:29:20|2334.3|2332.8|2334.5|2333|2334.5|2333|2334.3|2332.8|3
1768598970000|2026-01-16 21:29:30|2334.3|2332.8|2334.3|2332.8|2334.3|2332.8|2334.3|2332.8|1
1768598980000|2026-01-16 21:29:40|2334.4|2332.9|2334.5|2333|2334.6|2333.1|2334.4|2332.9|0
1768598990000|2026-01-16 21:29:50|2334.7|2333.2|2334.2|2332.7|2334.7|2333.2|2333.8|2332.3|3
1768599000000|2026-01-16 21:30:00|2334.4|2332.9|2334.1|2332.6|2334.4|2332.9|2334.1|2332.6|0
1768599020000|2026-01-16 21:30:20|2333.9|2332.4|2334.1|2332.6|2334.1|2332.6|2333.9|2332.4|0
1768599030000|2026-01-16 21:30:30|2334|2332.5|2334.4|2332.9|2334.7|2333.2|2334|2332.5|4
1768599040000|2026-01-16 21:30:40|2334.5|2333|2334.7|2333.2|2334.8|2333.3|2334.5|2333|0
1768599050000|2026-01-16 21:30:50|2334.8|2333.3|2334.8|2333.3|2334.8|2333.3|2334.8|2333.3|0
1768599060000|2026-01-16 21:31:00|2334.9|2333.4|2335|2333.5|2335|2333.5|2334.8|2333.3|0
1768599070000|2026-01-16 21:31:10|2335.1|2333.6|2333.5|2332|2335.1|2333.6|2333.3|2331.8|5
1768599080000|2026-01-16 21:31:20|2333.4|2331.9|2333.9|2332.4|2334|2332.5|2333.4|2331.9|1
1768599090000|2026-01-16 21:31:30|2333.4|2331.9|2336.1|2334.6|2336.1|2334.6|2333|2331.5|12
1768599110000|2026-01-16 21:31:50|2336.8|2335.3|2337.4|2335.9|2337.4|2335.9|2336.7|2335.2|3
1768599120000|2026-01-16 21:32:00|2337.7|2336.2|2337.2|2335.7|2337.7|2336.2|2337.2|2335.7|3
1768599130000|2026-01-16 21:32:10|2337.5|2336|2337.4|2335.9|2337.5|2336|2337.4|2335.9|1
1768599140000|2026-01-16 21:32:20|2337.5|2336|2337.4|2335.9|2337.7|2336.2|2337.4|2335.9|1
1768599150000|2026-01-16 21:32:30|2337.5|2336|2338.2|2336.7|2338.2|2336.7|2337.5|2336|1
1768599170000|2026-01-16 21:32:50|2337.5|2336|2337.6|2336.1|2337.6|2336.1|2337.5|2336|2
1768599180000|2026-01-16 21:33:00|2337.9|2336.4|2338.1|2336.6|2338.1|2336.6|2337.6|2336.1|0
1768599190000|2026-01-16 21:33:10|2338.2|2336.7|2338.5|2337|2338.5|2337|2338.2|2336.7|3
1768599200000|2026-01-16 21:33:20|2337.5|2336|2338.4|2336.9|2338.4|2336.9|2337.5|2336|5
1768599220000|2026-01-16 21:33:40|2338.5|2337|2339.3|2337.8|2339.3|2337.8|2338.4|2336.9|2
1768599230000|2026-01-16 21:33:50|2339.5|2338|2339.5|2338|2339.5|2338|2339.5|2338|4
1768599240000|2026-01-16 21:34:00|2339.6|2338.1|2339.6|2338.1|2339.6|2338.1|2339.6|2338.1|1
1768599250000|2026-01-16 21:34:10|2339.4|2337.9|2339.5|2338|2339.5|2338|2339.4|2337.9|2
1768599260000|2026-01-16 21:34:20|2339.6|2338.1|2339.6|2338.1|2339.6|2338.1|2339.4|2337.9|1
1768599270000|2026-01-16 21:34:30|2340|2338.5|2340.3|2338.8|2340.4|2338.9|2340|2338.5|4
1768599280000|2026-01-16 21:34:40|2339.1|2337.6|2339.4|2337.9|2339.4|2337.9|2339.1|2337.6|4
1768599290000|2026-01-16 21:34:50|2339.7|2338.2|2340.1|2338.6|2340.1|2338.6|2339.6|2338.1|2
1768599300000|2026-01-16 21:35:00|2340|2338.5|2340.3|2338.8|2340.3|2338.8|2339.7|2338.2|6
1768599310000|2026-01-16 21:35:10|2340|2338.5|2340.2|2338.7|2340.2|2338.7|2340|2338.5|1
1768599320000|2026-01-16 21:35:20|2340.3|2338.8|2340.2|2338.7|2340.3|2338.8|2340.2|2338.7|2
1768599330000|2026-01-16 21:35:30|2340.1|2338.6|2340.1|2338.6|2340.1|2338.6|2340|2338.5|0
1768599340000|2026-01-16 21:35:40|2340|2338.5|2339.7|2338.2|2340|2338.5|2339.6|2338.1|1
1768599350000|2026-01-16 21:35:50|2339.6|2338.1|2339.1|2337.6|2339.7|2338.2|2339|2337.5|3
1768599360000|2026-01-16 21:36:00|2339.3|2337.8|2339.4|2337.9|2339.4|2337.9|2339.3|2337.8|0
1768599370000|2026-01-16 21:36:10|2339.3|2337.8|2339.1|2337.6|2339.3|2337.8|2339|2337.5|1
1768599390000|2026-01-16 21:36:30|2338.9|2337.4|2338|2336.5|2338.9|2337.4|2337.9|2336.4|1
1768599400000|2026-01-16 21:36:40|2338.3|2336.8|2338.5|2337|2338.5|2337|2338.3|2336.8|0
1768599420000|2026-01-16 21:37:00|2338.6|2337.1|2339.7|2338.2|2339.7|2338.2|2338.5|2337|6
1768599430000|2026-01-16 21:37:10|2339.3|2337.8|2340.2|2338.7|2340.2|2338.7|2339.3|2337.8|1
1768599440000|2026-01-16 21:37:20|2340.1|2338.6|2340.1|2338.6|2340.1|2338.6|2340|2338.5|0
1768599450000|2026-01-16 21:37:30|2340|2338.5|2340|2338.5|2340.1|2338.6|2339.9|2338.4|0
1768599460000|2026-01-16 21:37:40|2340.1|2338.6|2340.1|2338.6|2340.1|2338.6|2340.1|2338.6|0
1768599470000|2026-01-16 21:37:50|2339.9|2338.4|2339.9|2338.4|2340.2|2338.7|2339.9|2338.4|0
1768599480000|2026-01-16 21:38:00|2339.7|2338.2|2339.9|2338.4|2339.9|2338.4|2339.7|2338.2|0
1768599490000|2026-01-16 21:38:10|2339.7|2338.2|2339.8|2338.3|2340.1|2338.6|2339.7|2338.2|0
1768599500000|2026-01-16 21:38:20|2339.4|2337.9|2339.4|2337.9|2339.4|2337.9|2339.4|2337.9|2
1768599510000|2026-01-16 21:38:30|2339.5|2338|2339.4|2337.9|2339.8|2338.3|2339.4|2337.9|0
1768599520000|2026-01-16 21:38:40|2339.3|2337.8|2339.8|2338.3|2339.8|2338.3|2339.2|2337.7|2
1768599530000|2026-01-16 21:38:50|2339.9|2338.4|2339.7|2338.2|2339.9|2338.4|2339.7|2338.2|0
1768599540000|2026-01-16 21:39:00|2339.1|2337.6|2339.4|2337.9|2339.4|2337.9|2339.1|2337.6|2
1768599550000|2026-01-16 21:39:10|2339.3|2337.8|2339|2337.5|2339.3|2337.8|2338.6|2337.1|0
1768599560000|2026-01-16 21:39:20|2339.1|2337.6|2338.8|2337.3|2339.1|2337.6|2338.8|2337.3|0
1768599570000|2026-01-16 21:39:30|2338.6|2337.1|2338.6|2337.1|2338.6|2337.1|2338.6|2337.1|0
1768599590000|2026-01-16 21:39:50|||||||||1
1768599600000|2026-01-16 21:40:00|2338.9|2337.4|2339.6|2338.1|2339.7|2338.2|2338.9|2337.4|2
1768599610000|2026-01-16 21:40:10|2339.7|2338.2|2339.7|2338.2|2339.7|2338.2|2339.6|2338.1|0
1768599620000|2026-01-16 21:40:20|2339.6|2338.1|2339.4|2337.9|2339.6|2338.1|2339.1|2337.6|0
1768599630000|2026-01-16 21:40:30|2339.3|2337.8|2339.8|2338.3|2339.8|2338.3|2339.3|2337.8|1
1768599640000|2026-01-16 21:40:40|2339.9|2338.4|2339.4|2337.9|2339.9|2338.4|2339.2|2337.7|2
1768599650000|2026-01-16 21:40:50|2339.3|2337.8|2339.1|2337.6|2339.4|2337.9|2339.1|2337.6|0
1768599660000|2026-01-16 21:41:00|2339.2|2337.7|2339.3|2337.8|2339.3|2337.8|2339.2|2337.7|0
1768599670000|2026-01-16 21:41:10|2339.4|2337.9|2339.5|2338|2339.6|2338.1|2339.4|2337.9|0
1768599680000|2026-01-16 21:41:20|2339|2337.5|2338.9|2337.4|2339|2337.5|2338.9|2337.4|2
1768599690000|2026-01-16 21:41:30|2339.1|2337.6|2339.1|2337.6|2339.1|2337.6|2339.1|2337.6|0
1768599700000|2026-01-16 21:41:40|2339.2|2337.7|2339.5|2338|2339.5|2338|2339.2|2337.7|0
1768599710000|2026-01-16 21:41:50|2339.2|2337.7|2339.5|2338|2339.5|2338|2339.1|2337.6|0
1768599720000|2026-01-16 21:42:00|2339.4|2337.9|2338.8|2337.3|2339.5|2338|2338.8|2337.3|0
1768599730000|2026-01-16 21:42:10|2338.9|2337.4|2338.9|2337.4|2338.9|2337.4|2338.9|2337.4|0
1768599740000|2026-01-16 21:42:20|2339|2337.5|2338.8|2337.3|2339|2337.5|2338.8|2337.3|0
1768599750000|2026-01-16 21:42:30|2338.9|2337.4|2338.8|2337.3|2338.9|2337.4|2338.8|2337.3|0
1768599760000|2026-01-16 21:42:40|2338.9|2337.4|2338.8|2337.3|2338.9|2337.4|2338.7|2337.2|0
1768599770000|2026-01-16 21:42:50|||||||||1
1768599780000|2026-01-16 21:43:00|2338.4|2336.9|2338.4|2336.9|2338.4|2336.9|2338.4|2336.9|1
1768599830000|2026-01-16 21:43:50|2337.9|2336.4|2337.9|2336.4|2337.9|2336.4|2337.9|2336.4|1
1768599840000|2026-01-16 21:44:00|2337.8|2336.3|2337.2|2335.7|2337.8|2336.3|2337.2|2335.7|0
1768599850000|2026-01-16 21:44:10|2337|2335.5|2336.9|2335.4|2337.7|2336.2|2336.9|2335.4|4
1768599860000|2026-01-16 21:44:20|2337|2335.5|2337|2335.5|2337.1|2335.6|2337|2335.5|0
1768599870000|2026-01-16 21:44:30|2336.9|2335.4|2337|2335.5|2337|2335.5|2336.7|2335.2|0
1768599880000|2026-01-16 21:44:40|2336.9|2335.4|2337|2335.5|2337|2335.5|2336.9|2335.4|1
1768599890000|2026-01-16 21:44:50|2337.4|2335.9|2337.5|2336|2337.5|2336|2337.4|2335.9|1
1768599900000|2026-01-16 21:45:00|2337.4|2335.9|2337.6|2336.1|2337.6|2336.1|2337.3|2335.8|0
1768599910000|2026-01-16 21:45:10|2337.5|2336|2337.3|2335.8|2337.5|2336|2337.1|2335.6|0
1768599940000|2026-01-16 21:45:40|2337.2|2335.7|2337.2|2335.7|2337.2|2335.7|2337.2|2335.7|0
1768599950000|2026-01-16 21:45:50|2337.1|2335.6|2337.9|2336.4|2337.9|2336.4|2336.8|2335.3|0
1768599960000|2026-01-16 21:46:00|2338|2336.5|2338|2336.5|2338.2|2336.7|2338|2336.5|0
1768599970000|2026-01-16 21:46:10|2338.1|2336.6|2338|2336.5|2338.2|2336.7|2337.9|2336.4|0
1768599980000|2026-01-16 21:46:20|2338.1|2336.6|2337.8|2336.3|2338.2|2336.7|2337.8|2336.3|0
1768599990000|2026-01-16 21:46:30|2337.7|2336.2|2337.6|2336.1|2337.7|2336.2|2337.5|2336|0
1768600000000|2026-01-16 21:46:40|2337.7|2336.2|2337.7|2336.2|2337.7|2336.2|2337.7|2336.2|0
1768600010000|2026-01-16 21:46:50|2337.6|2336.1|2337.5|2336|2337.6|2336.1|2337.5|2336|0
1768600030000|2026-01-16 21:47:10|2337.4|2335.9|2337.1|2335.6|2337.4|2335.9|2336.7|2335.2|2
1768600040000|2026-01-16 21:47:20|2337|2335.5|2337.1|2335.6|2337.6|2336.1|2336.9|2335.4|2
1768600050000|2026-01-16 21:47:30|2337|2335.5|2336.6|2335.1|2337|2335.5|2336.5|2335|0
1768600060000|2026-01-16 21:47:40|2336.7|2335.2|2336.7|2335.2|2336.9|2335.4|2336.5|2335|1
1768600070000|2026-01-16 21:47:50|2336.6|2335.1|2336.5|2335|2336.6|2335.1|2336.5|2335|0
1768600080000|2026-01-16 21:48:00|2336.6|2335.1|2336.1|2334.6|2336.6|2335.1|2336.1|2334.6|2
1768600090000|2026-01-16 21:48:10|2335.9|2334.4|2336.6|2335.1|2336.6|2335.1|2335.9|2334.4|1
1768600100000|2026-01-16 21:48:20|2336.5|2335|2336.6|2335.1|2336.6|2335.1|2336.5|2335|0
1768600110000|2026-01-16 21:48:30|2336.5|2335|2336.5|2335|2336.5|2335|2336.5|2335|0
1768600120000|2026-01-16 21:48:40|2336.6|2335.1|2336.7|2335.2|2336.8|2335.3|2336.6|2335.1|0
1768600130000|2026-01-16 21:48:50|2336.9|2335.4|2336.9|2335.4|2337|2335.5|2336.9|2335.4|0
1768600140000|2026-01-16 21:49:00|2336.7|2335.2|2337.5|2336|2337.5|2336|2336.7|2335.2|0
1768600160000|2026-01-16 21:49:20|2337.6|2336.1|2338.4|2336.9|2338.5|2337|2337.6|2336.1|1
1768600170000|2026-01-16 21:49:30|2338.5|2337|2338.7|2337.2|2338.7|2337.2|2338.5|2337|0
1768600180000|2026-01-16 21:49:40|2338.8|2337.3|2337.9|2336.4|2338.8|2337.3|2337.6|2336.1|2
1768600190000|2026-01-16 21:49:50|2337.8|2336.3|2338.5|2337|2338.5|2337|2337.7|2336.2|0
1768600200000|2026-01-16 21:50:00|2338.4|2336.9|2336.8|2335.3|2338.4|2336.9|2336.6|2335.1|1
1768600230000|2026-01-16 21:50:30|2337.3|2335.8|2337.4|2335.9|2337.4|2335.9|2337.3|2335.8|2
1768600240000|2026-01-16 21:50:40|2337.9|2336.4|2336.6|2335.1|2337.9|2336.4|2336.5|2335|2
1768600250000|2026-01-16 21:50:50|2336.5|2335|2337.3|2335.8|2337.3|2335.8|2336.4|2334.9|3
1768600260000|2026-01-16 21:51:00|2337.2|2335.7|2337.1|2335.6|2337.2|2335.7|2336.9|2335.4|1
1768600280000|2026-01-16 21:51:20|2337.2|2335.7|2337.2|2335.7|2337.2|2335.7|2337.2|2335.7|0
1768600290000|2026-01-16 21:51:30|2337.3|2335.8|2337.3|2335.8|2337.5|2336|2337.3|2335.8|4
1768600300000|2026-01-16 21:51:40|2337.5|2336|2338.7|2337.2|2338.7|2337.2|2337.5|2336|1
1768600310000|2026-01-16 21:51:50|2338.6|2337.1|2338.6|2337.1|2338.6|2337.1|2338.6|2337.1|1
1768600320000|2026-01-16 21:52:00|2338.7|2337.2|2339|2337.5|2339|2337.5|2338.5|2337|1
1768600330000|2026-01-16 21:52:10|2338.9|2337.4|2339.8|2338.3|2339.9|2338.4|2338.9|2337.4|0
1768600340000|2026-01-16 21:52:20|2339.7|2338.2|2339.4|2337.9|2340|2338.5|2339.3|2337.8|4
1768600350000|2026-01-16 21:52:30|2339.3|2337.8|2340.2|2338.7|2340.2|2338.7|2339.3|2337.8|2
1768600370000|2026-01-16 21:52:50|2340.1|2338.6|2339.9|2338.4|2340.1|2338.6|2339.9|2338.4|2
1768600380000|2026-01-16 21:53:00|2339.7|2338.2|2339.8|2338.3|2339.9|2338.4|2339.7|2338.2|0
1768600400000|2026-01-16 21:53:20|2339.9|2338.4|2339.9|2338.4|2340|2338.5|2339.8|2338.3|0
1768600410000|2026-01-16 21:53:30|2340|2338.5|2339.9|2338.4|2340.1|2338.6|2339.9|2338.4|0
1768600420000|2026-01-16 21:53:40|2340|2338.5|2340.1|2338.6|2340.1|2338.6|2340|2338.5|0
1768600440000|2026-01-16 21:54:00|2340.2|2338.7|2340.1|2338.6|2340.2|2338.7|2339.9|2338.4|1
1768600450000|2026-01-16 21:54:10|2340|2338.5|2340.2|2338.7|2340.2|2338.7|2339.9|2338.4|1
1768600460000|2026-01-16 21:54:20|2339.9|2338.4|2340.1|2338.6|2340.2|2338.7|2339.9|2338.4|2
1768600470000|2026-01-16 21:54:30|2340.2|2338.7|2340.2|2338.7|2340.2|2338.7|2339.9|2338.4|1
1768600480000|2026-01-16 21:54:40|2340.3|2338.8|2342.1|2340.6|2342.2|2340.7|2340.3|2338.8|4
1768600490000|2026-01-16 21:54:50|2342.2|2340.7|2342.2|2340.7|2342.3|2340.8|2342.2|2340.7|0
1768600500000|2026-01-16 21:55:00|2342.3|2340.8|2341.7|2340.2|2342.3|2340.8|2341.7|2340.2|4
1768600520000|2026-01-16 21:55:20|2341.6|2340.1|2341.2|2339.7|2341.6|2340.1|2341.2|2339.7|0
1768600530000|2026-01-16 21:55:30|||||||||1
1768600540000|2026-01-16 21:55:40|2340.9|2339.4|2341.1|2339.6|2341.1|2339.6|2340.9|2339.4|1
1768600550000|2026-01-16 21:55:50|2341|2339.5|2340.7|2339.2|2341|2339.5|2340.7|2339.2|1
1768600560000|2026-01-16 21:56:00|2341.1|2339.6|2340.5|2339|2341.3|2339.8|2340.2|2338.7|2
1768600580000|2026-01-16 21:56:20|2340.6|2339.1|2340.7|2339.2|2340.7|2339.2|2340.6|2339.1|0
1768600590000|2026-01-16 21:56:30|2340.6|2339.1|2340.6|2339.1|2340.6|2339.1|2340.6|2339.1|0
1768600610000|2026-01-16 21:56:50|2340.7|2339.2|2340.8|2339.3|2340.8|2339.3|2340.7|2339.2|0
1768600630000|2026-01-16 21:57:10|2341.2|2339.7|2340.2|2338.7|2341.2|2339.7|2340.2|2338.7|2
1768600640000|2026-01-16 21:57:20|2341.3|2339.8|2341.2|2339.7|2341.4|2339.9|2341.2|2339.7|6
1768600650000|2026-01-16 21:57:30|2341.1|2339.6|2340.8|2339.3|2341.1|2339.6|2340.8|2339.3|0
1768600660000|2026-01-16 21:57:40|2341.2|2339.7|2341.4|2339.9|2341.4|2339.9|2341.1|2339.6|2
1768600670000|2026-01-16 21:57:50|2341.2|2339.7|2341.2|2339.7|2341.2|2339.7|2341.2|2339.7|1
1768600680000|2026-01-16 21:58:00|2341.1|2339.6|2340.8|2339.3|2341.1|2339.6|2340.8|2339.3|0
1768600690000|2026-01-16 21:58:10|2340.7|2339.2|2340.3|2338.8|2340.7|2339.2|2340.2|2338.7|0
1768600700000|2026-01-16 21:58:20|2341.1|2339.6|2341.1|2339.6|2341.1|2339.6|2340.8|2339.3|2
1768600710000|2026-01-16 21:58:30|2341.3|2339.8|2341.3|2339.8|2341.3|2339.8|2341.3|2339.8|1
1768600720000|2026-01-16 21:58:40|2341.2|2339.7|2340.8|2339.3|2341.2|2339.7|2340.8|2339.3|2
1768600730000|2026-01-16 21:58:50|2340.7|2339.2|2341.4|2339.9|2341.4|2339.9|2340.6|2339.1|1
1768600740000|2026-01-16 21:59:00|2341.3|2339.8|2341.3|2339.8|2341.3|2339.8|2341.2|2339.7|2
1768600750000|2026-01-16 21:59:10|2341.4|2339.9|2342|2340.5|2342|2340.5|2341|2339.5|2
1768600770000|2026-01-16 21:59:30|2342.2|2340.7|2343.5|2339.5|2343.5|2340.9|2342.1|2338.5|11
1768600780000|2026-01-16 21:59:40|2341.5|2337.5|2343.8|2339.8|2344|2340|2341.5|2337.5|10
1768600790000|2026-01-16 21:59:50|2344.1|2340.1|2342.2|2338.2|2344.7|2340.7|2342.1|2338.1|7
1768777220000|2026-01-18 23:00:20|2354.8|2350.8|2354.8|2350.8|2354.8|2350.8|2354.7|2350.7|0
1768777230000|2026-01-18 23:00:30|2354.9|2350.9|2358.4|2354.4|2358.4|2355|2354.9|2350.9|15
1768777240000|2026-01-18 23:00:40|2358.5|2354.5|2357.4|2353.4|2358.8|2354.8|2356.6|2352.6|5
1768777250000|2026-01-18 23:00:50|2357.5|2353.5|2358.1|2354.1|2358.1|2354.1|2356.6|2352.6|1
1768777260000|2026-01-18 23:01:00|2358|2354|2356.3|2352.3|2358|2354|2356.3|2352.3|10
1768777270000|2026-01-18 23:01:10|2355.9|2351.9|2355.8|2351.8|2357.4|2353.4|2355.6|2351.6|4
1768777280000|2026-01-18 23:01:20|2355.7|2351.7|2357|2353|2357.3|2353.3|2355.7|2351.7|12
1768777290000|2026-01-18 23:01:30|2357.3|2353.3|2355.4|2351.4|2357.4|2353.4|2355.4|2351.4|6
1768777300000|2026-01-18 23:01:40|2356.2|2352.2|2357.5|2353.5|2357.5|2353.5|2354.9|2350.9|6
1768777310000|2026-01-18 23:01:50|2357.1|2353.1|2357.5|2353.5|2357.5|2353.5|2356.4|2352.4|15
1768777320000|2026-01-18 23:02:00|2357.4|2353.4|2359.3|2355.3|2359.3|2355.3|2357.2|2353.2|4
1768777330000|2026-01-18 23:02:10|2359.5|2358|2359.3|2355.3|2359.7|2358|2359.3|2355.3|13
1768777340000|2026-01-18 23:02:20|2359.5|2355.5|2360.1|2356.1|2360.1|2356.1|2359.5|2355.5|4
1768777350000|2026-01-18 23:02:30|2360.3|2358.8|2365.1|2361.1|2365.1|2361.1|2360.3|2358.8|7
1768777360000|2026-01-18 23:02:40|2365|2361|2365.1|2361.1|2366.5|2362.5|2361|2359.5|5
1768777370000|2026-01-18 23:02:50|2365.6|2361.6|2367.2|2363.2|2367.2|2363.2|2365.6|2361.6|5
1768777380000|2026-01-18 23:03:00|2367.6|2363.6|2372.3|2368.3|2372.4|2368.4|2367.6|2363.6|13
1768777390000|2026-01-18 23:03:10|2372.2|2368.2|2376.1|2372.1|2376.4|2372.4|2372.2|2368.2|8
1768777400000|2026-01-18 23:03:20|2377|2375.5|2375.5|2371.5|2377|2375.5|2375.2|2371.2|10
1768777410000|2026-01-18 23:03:30|2376|2372|2375.6|2371.6|2377.1|2375.6|2375.6|2371.6|4
1768777420000|2026-01-18 23:03:40|2375.8|2371.8|2376.2|2372.2|2376.7|2372.7|2375.8|2371.8|2
1768777430000|2026-01-18 23:03:50|2376.1|2372.1|2377.3|2373.3|2377.8|2373.8|2376.1|2372.1|19
1768777440000|2026-01-18 23:04:00|2376.9|2372.9|2373|2369|2377|2373|2373|2369|6
1768777450000|2026-01-18 23:04:10|2372.8|2368.8|2371.6|2367.6|2372.8|2368.8|2371.5|2367.5|3
1768777460000|2026-01-18 23:04:20|2371.5|2367.5|2370.8|2366.8|2371.5|2367.5|2370.8|2366.8|1
1768777470000|2026-01-18 23:04:30|2371.5|2367.5|2371.9|2367.9|2371.9|2367.9|2371.4|2367.4|1
1768777480000|2026-01-18 23:04:40|2371.8|2367.8|2372.1|2368.1|2372.2|2368.2|2371.8|2367.8|2
1768777490000|2026-01-18 23:04:50|2372|2368|2373|2369|2373.1|2369.1|2372|2368|10
1768777500000|2026-01-18 23:05:00|2373.1|2369.1|2372.1|2368.1|2373.1|2369.1|2372.1|2368.1|3
1768777510000|2026-01-18 23:05:10|2372.2|2368.2|2373.1|2371.6|2373.1|2371.6|2372.1|2368.1|7
1768777520000|2026-01-18 23:05:20|2374.6|2370.6|2374.6|2370.6|2374.7|2370.7|2374.6|2370.6|1
1768777530000|2026-01-18 23:05:30|2374.7|2370.7|2372.8|2371.3|2374.7|2371.3|2372.8|2370.6|1
1768777540000|2026-01-18 23:05:40|2374.6|2370.6|2374.5|2370.5|2374.6|2372.7|2374.2|2370.5|3
1768777550000|2026-01-18 23:05:50|2374.6|2370.6|2372.7|2368.7|2374.6|2370.6|2372.7|2368.7|24
1768777560000|2026-01-18 23:06:00|2372.8|2368.8|2372.8|2368.8|2373|2369|2372.7|2368.7|0
1768777570000|2026-01-18 23:06:10|2373.7|2369.7|2374|2370|2374.2|2370.2|2373.7|2369.7|1
1768777580000|2026-01-18 23:06:20|2374.2|2370.2|2376.3|2372.3|2376.6|2372.7|2373.1|2369.1|16
1768777590000|2026-01-18 23:06:30|2376.7|2372.7|2377.2|2373.2|2377.3|2373.3|2376.7|2372.7|1
1768777600000|2026-01-18 23:06:40|2377.3|2373.3|2376.8|2372.8|2377.3|2373.3|2376.2|2372.2|2
1768777610000|2026-01-18 23:06:50|2377.3|2373.3|2378.5|2374.5|2378.5|2374.5|2377.3|2373.3|6
1768777620000|2026-01-18 23:07:00|2378.9|2374.9|2379.5|2375.5|2379.5|2375.5|2378.9|2374.9|11
1768777630000|2026-01-18 23:07:10|2379.4|2375.4|2379.5|2375.5|2379.5|2375.5|2376.8|2375.3|2
1768777640000|2026-01-18 23:07:20|||||||||1
1768777650000|2026-01-18 23:07:30|2379|2375|2379.9|2375.9|2379.9|2375.9|2378.9|2374.9|4
1768777660000|2026-01-18 23:07:40|2379.8|2375.8|2377.5|2373.5|2379.8|2375.8|2377.4|2373.4|1
1768777670000|2026-01-18 23:07:50|2377.4|2373.4|2378.5|2374.5|2378.5|2374.5|2377.4|2373.4|1
1768777680000|2026-01-18 23:08:00|2378.9|2374.9|2379.5|2375.5|2379.5|2375.5|2378.9|2374.9|0
1768777690000|2026-01-18 23:08:10|2378.9|2374.9|2379|2375|2379|2375|2378.5|2374.5|6
1768777700000|2026-01-18 23:08:20|2378.6|2374.6|2379.2|2375.2|2379.7|2375.7|2378.6|2374.6|3
1768777710000|2026-01-18 23:08:30|2379.3|2375.3|2380.7|2376.7|2380.7|2376.7|2379.3|2375.3|5
1768777720000|2026-01-18 23:08:40|2380.8|2376.8|2385.8|2381.8|2385.8|2381.8|2380.6|2376.6|6
1768777730000|2026-01-18 23:08:50|2386.4|2382.4|2383|2379|2387|2383.9|2382.6|2378.6|7
1768777740000|2026-01-18 23:09:00|2384.3|2380.3|2383.5|2382|2386.5|2382.5|2381.9|2377.9|12
1768777750000|2026-01-18 23:09:10|2383.4|2381.9|2383.6|2379.6|2383.7|2381.9|2383.4|2379.6|7
1768777760000|2026-01-18 23:09:20|2383.7|2379.7|2381.5|2377.5|2383.7|2379.7|2381.5|2377.5|1
1768777770000|2026-01-18 23:09:30|2377.8|2376.3|2376.8|2372.8|2378.1|2376.3|2376.8|2372.8|2
1768777780000|2026-01-18 23:09:40|2377.1|2373.1|2375.8|2371.8|2377.1|2373.1|2374.1|2371.4|6
1768777790000|2026-01-18 23:09:50|2375.9|2371.9|2373.4|2369.4|2375.9|2371.9|2373.3|2369.3|3
1768777800000|2026-01-18 23:10:00|2373.6|2369.6|2374.6|2370.6|2374.6|2371.1|2372.6|2369.6|5
1768777810000|2026-01-18 23:10:10|2375.9|2371.9|2375.3|2371.3|2375.9|2373.8|2374.8|2370.8|4
1768777820000|2026-01-18 23:10:20|2375.1|2371.1|2375.2|2371.2|2376.1|2372.1|2374.9|2370.9|2
1768777830000|2026-01-18 23:10:30|2375.3|2371.3|2374.7|2370.7|2375.7|2371.7|2374.2|2370.2|4
1768777840000|2026-01-18 23:10:40|2373.2|2371.7|2373.3|2371.8|2374.4|2371.8|2373.2|2370.1|3
1768777850000|2026-01-18 23:10:50|2374.1|2370.1|2373.5|2369.5|2374.1|2372.3|2371.4|2368.8|12
1768777860000|2026-01-18 23:11:00|2372.8|2368.8|2372.3|2368.3|2373.4|2369.4|2372.3|2368.3|3
1768777870000|2026-01-18 23:11:10|2372.5|2368.5|2372.3|2368.3|2372.5|2368.5|2372.2|2368.2|2
1768777880000|2026-01-18 23:11:20|2372.2|2368.2|2373.1|2369.1|2373.1|2369.1|2371.8|2367.8|3
1768777890000|2026-01-18 23:11:30|2373.7|2369.7|2374.7|2370.7|2375.7|2371.7|2373.7|2369.7|5
1768777900000|2026-01-18 23:11:40|2375|2371|2374.8|2370.8|2375.4|2371.4|2374.1|2370.1|1
1768777910000|2026-01-18 23:11:50|2374.9|2370.9|2375.5|2374|2376.6|2374|2374.9|2370.9|2
1768777920000|2026-01-18 23:12:00|2376.6|2372.6|2376.4|2372.4|2376.7|2374.4|2375.9|2372.4|1
1768777930000|2026-01-18 23:12:10|2376.5|2372.5|2375.5|2374|2376.5|2374.1|2375.3|2372.4|3
1768777940000|2026-01-18 23:12:20|2375.6|2374.1|2376.5|2372.5|2376.6|2374.1|2374.4|2372.5|8
1768777950000|2026-01-18 23:12:30|2374.7|2370.7|2376.3|2372.3|2376.6|2372.6|2373.7|2369.7|4
1768777960000|2026-01-18 23:12:40|2376.5|2372.5|2375.9|2371.9|2376.8|2372.8|2375.9|2371.9|1
1768777970000|2026-01-18 23:12:50|2375.7|2371.7|2376.1|2372.1|2376.4|2372.4|2375.3|2371.3|0
1768777980000|2026-01-18 23:13:00|2376.3|2372.3|2376.3|2372.3|2376.4|2372.4|2376|2372|0
1768777990000|2026-01-18 23:13:10|2376.5|2372.5|2378.4|2374.4|2378.6|2374.6|2374.5|2371|3
1768778000000|2026-01-18 23:13:20|2377.6|2373.6|2378.8|2374.8|2379.4|2375.4|2377.6|2373.6|2
1768778010000|2026-01-18 23:13:30|2379.1|2375.1|2378.3|2374.3|2379.6|2375.6|2378.3|2374.3|1
1768778020000|2026-01-18 23:13:40|2378.4|2374.4|2377.9|2373.9|2378.4|2374.4|2377.4|2373.4|0
1768778030000|2026-01-18 23:13:50|2378|2374|2376.3|2372.3|2378.8|2374.8|2376.3|2372.3|0
1768778040000|2026-01-18 23:14:00|2376.4|2372.4|2374.9|2370.9|2376.9|2372.9|2373.6|2369.6|5
1768778050000|2026-01-18 23:14:10|2375.1|2371.1|2377.7|2373.7|2377.8|2373.8|2375.1|2371.1|4
1768778060000|2026-01-18 23:14:20|2377.4|2373.4|2375.8|2371.8|2377.6|2373.6|2375.5|2371.5|1
1768778070000|2026-01-18 23:14:30|2375.9|2371.9|2376.9|2372.9|2377.4|2373.4|2375.8|2371.8|2
1768778080000|2026-01-18 23:14:40|2377.5|2373.5|2377.5|2373.5|2377.6|2373.6|2374.4|2372.9|1
1768778090000|2026-01-18 23:14:50|2377.4|2373.4|2377.4|2373.4|2378.3|2374.3|2374.4|2372.9|2
1768778100000|2026-01-18 23:15:00|2377.5|2373.5|2377.6|2373.6|2377.9|2373.9|2377.4|2373.4|2
1768778110000|2026-01-18 23:15:10|2377.5|2373.5|2377.6|2373.6|2377.8|2373.8|2377.2|2373.2|0
1768778120000|2026-01-18 23:15:20|2377.7|2373.7|2378.7|2374.7|2378.9|2374.9|2377.7|2373.7|5
1768778130000|2026-01-18 23:15:30|2379.1|2375.1|2379.5|2375.5|2381.2|2377.2|2379.1|2375.1|5
1768778140000|2026-01-18 23:15:40|2379.9|2375.9|2380.4|2376.4|2380.4|2376.4|2379.6|2375.6|1
1768778150000|2026-01-18 23:15:50|2380.1|2376.1|2380.9|2376.9|2380.9|2376.9|2380.1|2376.1|4
1768778160000|2026-01-18 23:16:00|2382.3|2378.3|2382.7|2378.7|2382.9|2378.9|2382.3|2378.3|1
1768778170000|2026-01-18 23:16:10|2382.9|2378.9|2385.2|2381.2|2385.8|2381.8|2382.9|2378.9|4
1768778180000|2026-01-18 23:16:20|2385.3|2381.3|2384.9|2380.9|2385.4|2381.4|2384.9|2380.9|1
1768778190000|2026-01-18 23:16:30|2385|2381|2386|2382|2386|2382|2385|2381|2
1768778200000|2026-01-18 23:16:40|2385.9|2381.9|2384.9|2383.4|2386.1|2383.4|2384.5|2381.9|6
1768778210000|2026-01-18 23:16:50|2384.7|2383.2|2386|2382|2387.2|2384|2384.7|2382|5
1768778220000|2026-01-18 23:17:00|2386.1|2382.1|2383.9|2379.9|2386.2|2383.5|2383.9|2379.9|5
1768778230000|2026-01-18 23:17:10|2384|2380|2384.8|2380.8|2385.4|2381.4|2384|2380|0
1768778240000|2026-01-18 23:17:20|2384.9|2380.9|2385.4|2381.4|2385.4|2382.6|2384|2380.6|3
1768778250000|2026-01-18 23:17:30|2384.3|2382.8|2386.3|2384.8|2386.3|2384.8|2384.3|2382|6
1768778260000|2026-01-18 23:17:40|2388.9|2384.9|2387.4|2385.9|2389.2|2386.6|2387.4|2384.8|8
1768778270000|2026-01-18 23:17:50|2387.3|2385.8|2387.1|2383.1|2388|2385.8|2387.1|2383.1|2
1768778280000|2026-01-18 23:18:00|2385.5|2384|2384.8|2380.8|2387.1|2384.1|2384.8|2380.8|3
1768778290000|2026-01-18 23:18:10|2383.3|2381.8|2380.6|2376.6|2384.3|2381.8|2380.6|2376.6|15
1768778300000|2026-01-18 23:18:20|2380.5|2376.5|2375.6|2371.6|2380.6|2376.6|2375.5|2371.5|5
1768778310000|2026-01-18 23:18:30|2375.5|2371.5|2373|2369|2375.5|2371.5|2373|2369|2
1768778320000|2026-01-18 23:18:40|2372.2|2370.7|2370|2368.5|2373.1|2370.7|2369.9|2368.4|3
1768778330000|2026-01-18 23:18:50|2372.3|2368.3|2373.8|2369.8|2373.8|2369.8|2372.1|2368.1|2
1768778340000|2026-01-18 23:19:00|2373.9|2369.9|2374|2370|2374|2370|2370.9|2369.4|2
1768778350000|2026-01-18 23:19:10|2374.1|2370.1|2373.7|2369.7|2374.1|2370.1|2371.3|2369.5|4
1768778360000|2026-01-18 23:19:20|2373.5|2369.5|2373.3|2369.3|2373.9|2369.9|2373.3|2369.3|1
1768778370000|2026-01-18 23:19:30|2373.4|2369.4|2371.6|2367.6|2373.4|2370.7|2370.1|2367.4|10
1768778380000|2026-01-18 23:19:40|2371.5|2367.5|2371.9|2367.9|2371.9|2367.9|2371.5|2367.5|1
1768778390000|2026-01-18 23:19:50|2371.7|2367.7|2372.2|2368.2|2372.7|2368.7|2369.7|2367.7|4
1768778400000|2026-01-18 23:20:00|2372|2368|2370.2|2368.7|2372.2|2368.7|2370.1|2367.5|5
1768778410000|2026-01-18 23:20:10|2370.1|2368.6|2366.8|2362.8|2370.1|2368.6|2366.8|2362.8|4
1768778420000|2026-01-18 23:20:20|2365|2361|2365|2361|2367.6|2363.6|2365|2361|2
1768778430000|2026-01-18 23:20:30|2365.1|2361.1|2369.2|2365.2|2369.2|2365.2|2365.1|2361.1|1
1768778440000|2026-01-18 23:20:40|2369.4|2365.4|2371.2|2367.2|2372.3|2368.3|2369.4|2365.4|5
1768778450000|2026-01-18 23:20:50|2373.8|2369.8|2373.5|2369.5|2374.1|2370.1|2373.5|2369.5|1
1768778460000|2026-01-18 23:21:00|2373.6|2369.6|2373.7|2369.7|2374|2370|2373.2|2369.2|0
1768778470000|2026-01-18 23:21:10|2374|2370|2376|2372|2376.1|2372.1|2373.6|2369.6|2
1768778480000|2026-01-18 23:21:20|2375.9|2371.9|2375.3|2371.3|2376.2|2372.2|2373.5|2371.3|2
1768778490000|2026-01-18 23:21:30|2375.7|2371.7|2378.2|2374.2|2378.9|2374.9|2374.9|2370.9|15
1768778500000|2026-01-18 23:21:40|2378.1|2374.1|2379.1|2375.1|2379.1|2375.1|2378.1|2374.1|1
1768778510000|2026-01-18 23:21:50|2379.4|2375.4|2378.9|2374.9|2379.4|2375.4|2378.8|2374.8|2
1768778520000|2026-01-18 23:22:00|2379.2|2375.2|2381.7|2377.7|2381.7|2377.7|2379|2375|1
1768778530000|2026-01-18 23:22:10|2381.8|2377.8|2381.7|2377.7|2382.5|2378.5|2379.9|2377.4|1
1768778540000|2026-01-18 23:22:20|2381.9|2377.9|2380.9|2376.9|2382.2|2378.2|2379.9|2375.9|1
1768778550000|2026-01-18 23:22:30|2381.2|2377.2|2381.1|2377.1|2382.4|2378.4|2380.6|2376.6|5
1768778560000|2026-01-18 23:22:40|2380.7|2376.7|2382.3|2378.3|2382.7|2378.7|2380.7|2376.7|0
1768778570000|2026-01-18 23:22:50|2382.5|2378.5|2384.2|2380.2|2385.3|2381.4|2382.5|2378.5|5
1768778580000|2026-01-18 23:23:00|2383.7|2379.7|2383.5|2379.5|2384.2|2380.2|2382.8|2378.8|2
1768778590000|2026-01-18 23:23:10|2384.4|2380.4|2384.4|2380.4|2384.6|2380.6|2384|2380|1
1768778600000|2026-01-18 23:23:20|2384.3|2380.3|2384.7|2380.7|2385.7|2381.7|2384.3|2380.3|0
1768778610000|2026-01-18 23:23:30|2385.2|2381.2|2385.3|2381.3|2385.3|2381.3|2384.9|2380.9|3
1768778620000|2026-01-18 23:23:40|2385.5|2381.5|2385.6|2381.6|2385.6|2381.6|2384.9|2380.9|1
1768778630000|2026-01-18 23:23:50|2385.5|2381.5|2385.6|2381.6|2385.6|2381.6|2385.5|2381.5|6
1768778640000|2026-01-18 23:24:00|2386.4|2382.4|2386.3|2382.3|2386.6|2382.6|2386.3|2382.3|2
1768778650000|2026-01-18 23:24:10|2386.5|2382.5|2386.3|2382.3|2386.5|2382.5|2386.3|2382.3|2
1768778660000|2026-01-18 23:24:20|2386.5|2382.5|2383.6|2379.6|2386.5|2382.5|2383.6|2379.6|4
1768778670000|2026-01-18 23:24:30|2382.2|2378.2|2382.2|2378.2|2382.7|2378.7|2382.2|2378.2|1
1768778680000|2026-01-18 23:24:40|2382.1|2378.1|2379.2|2375.2|2382.2|2378.2|2379.2|2375.2|2
1768778690000|2026-01-18 23:24:50|2379.4|2375.4|2380.6|2376.6|2380.6|2376.6|2379.4|2375.4|0
1768778700000|2026-01-18 23:25:00|2380.5|2376.5|2379.4|2375.4|2380.6|2376.6|2377.9|2373.9|10
1768778710000|2026-01-18 23:25:10|2379.6|2375.6|2382.4|2378.4|2382.6|2378.6|2379.6|2375.6|2
1768778730000|2026-01-18 23:25:30|2382.7|2378.7|2382.5|2378.5|2384|2380|2382.5|2378.5|3
1768778740000|2026-01-18 23:25:40|2381.6|2377.6|2381.7|2377.7|2381.7|2377.7|2381.6|2377.6|0
1768778750000|2026-01-18 23:25:50|2382.3|2378.3|2382.1|2378.1|2382.5|2378.5|2382.1|2378.1|1
1768778760000|2026-01-18 23:26:00|2382.2|2378.2|2382.6|2378.6|2382.6|2378.6|2382|2378|0
1768778770000|2026-01-18 23:26:10|2382.8|2378.8|2382.8|2378.8|2383.5|2379.5|2382.2|2378.2|1
1768778780000|2026-01-18 23:26:20|2382.9|2378.9|2382.7|2378.7|2382.9|2378.9|2382.7|2378.7|0
1768778790000|2026-01-18 23:26:30|2383|2379|2384.5|2380.5|2384.6|2380.6|2383|2379|2
1768778800000|2026-01-18 23:26:40|2384.6|2380.6|2386.4|2382.4|2386.4|2382.4|2384.6|2380.6|4
1768778810000|2026-01-18 23:26:50|2385.9|2381.9|2386.5|2382.5|2386.6|2382.6|2385.8|2381.8|2
1768778820000|2026-01-18 23:27:00|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|7
1768778830000|2026-01-18 23:27:10|||||||||1
1768778840000|2026-01-18 23:27:20|2386.7|2385.2|2386.8|2382.8|2386.8|2385.2|2386.7|2382.8|5
1768778850000|2026-01-18 23:27:30|2386.7|2382.7|2386.8|2382.8|2386.8|2382.8|2386.7|2382.7|0
1768778860000|2026-01-18 23:27:40|||||||||2
1768778870000|2026-01-18 23:27:50|2386|2384.5|2386|2384.5|2386|2384.5|2386|2384.5|1
1768778880000|2026-01-18 23:28:00|2386.3|2384.8|2388|2384|2388|2384.8|2386.3|2384|7
1768778900000|2026-01-18 23:28:20|2387.9|2383.9|2389|2385|2389|2385|2387.9|2383.9|3
1768778910000|2026-01-18 23:28:30|2390|2386|2389.9|2385.9|2390.1|2386.1|2389.7|2385.7|1
1768778920000|2026-01-18 23:28:40|2390.1|2386.1|2389.8|2385.8|2390.1|2386.1|2389.8|2385.8|0
1768778930000|2026-01-18 23:28:50|2389.9|2385.9|2390.7|2386.7|2390.7|2387.9|2389.1|2385.8|4
1768778940000|2026-01-18 23:29:00|2389.4|2385.4|2387.1|2383.1|2389.7|2385.7|2384.8|2380.8|10
1768778950000|2026-01-18 23:29:10|2387|2383|2387.8|2383.8|2388.8|2384.8|2386.3|2382.3|5
1768778960000|2026-01-18 23:29:20|2387.7|2383.7|2385.8|2381.8|2387.7|2383.7|2385.2|2381.2|8
1768778970000|2026-01-18 23:29:30|2385.7|2381.7|2385.8|2381.8|2385.8|2381.8|2385.3|2381.3|0
1768778980000|2026-01-18 23:29:40|2386|2382|2385|2381|2386|2382|2383.6|2379.6|1
1768778990000|2026-01-18 23:29:50|2384.8|2380.8|2384.8|2380.8|2385.6|2381.6|2383.5|2379.5|1
1768779000000|2026-01-18 23:30:00|2384.9|2380.9|2385.9|2381.9|2386.6|2382.6|2384.9|2380.9|5
1768779010000|2026-01-18 23:30:10|2386.3|2382.3|2386|2382|2386.3|2382.3|2384.8|2380.8|2
1768779020000|2026-01-18 23:30:20|2386.1|2382.1|2384.2|2380.2|2386.1|2382.1|2384.2|2380.2|1
1768779030000|2026-01-18 23:30:30|2384|2380|2383.8|2379.8|2384.5|2380.5|2383.7|2379.7|0
1768779040000|2026-01-18 23:30:40|2383.9|2379.9|2383.5|2379.5|2383.9|2379.9|2382.2|2378.2|10
1768779050000|2026-01-18 23:30:50|2383.6|2379.6|2384|2380|2384.1|2380.1|2383.5|2379.5|1
1768779060000|2026-01-18 23:31:00|2383.5|2379.5|2383.9|2379.9|2383.9|2379.9|2382|2378|4
1768779070000|2026-01-18 23:31:10|2383.8|2379.8|2383.7|2379.7|2383.8|2379.8|2383.3|2379.3|3
1768779080000|2026-01-18 23:31:20|2383.8|2379.8|2384.7|2380.7|2385.3|2381.3|2383.8|2379.8|8
1768779090000|2026-01-18 23:31:30|2384.9|2380.9|2385.9|2381.9|2385.9|2381.9|2384.9|2380.9|1
1768779100000|2026-01-18 23:31:40|2386|2382|2386.6|2382.6|2386.6|2382.6|2386|2382|2
1768779110000|2026-01-18 23:31:50|2387.6|2383.6|2388.5|2384.5|2389.5|2385.5|2387.6|2383.6|8
1768779120000|2026-01-18 23:32:00|2388.9|2384.9|2388.2|2384.2|2389.3|2385.3|2387.8|2383.8|8
1768779130000|2026-01-18 23:32:10|2388|2384|2391.9|2387.9|2392.1|2388.1|2388|2384|24
1768779140000|2026-01-18 23:32:20|2392|2388|2394.5|2390.5|2394.5|2390.5|2392|2388|3
1768779150000|2026-01-18 23:32:30|2394.6|2390.6|2394|2390|2394.6|2390.6|2393.9|2389.9|2
1768779160000|2026-01-18 23:32:40|2393.9|2389.9|2394.4|2390.4|2394.4|2390.4|2393.7|2389.7|6
1768779170000|2026-01-18 23:32:50|2394.6|2390.6|2394.4|2390.4|2394.9|2392|2393.5|2389.8|5
1768779180000|2026-01-18 23:33:00|2394.5|2390.5|2393.2|2389.2|2394.9|2390.9|2392.4|2389.2|3
1768779190000|2026-01-18 23:33:10|2392.5|2391|2391.9|2387.9|2393.2|2391|2391.2|2387.2|10
1768779200000|2026-01-18 23:33:20|2392|2388|2391.9|2387.9|2393.2|2389.2|2391.9|2387.9|4
1768779210000|2026-01-18 23:33:30|2391.7|2387.7|2390.3|2386.3|2391.7|2387.7|2389.5|2385.5|2
1768779220000|2026-01-18 23:33:40|2390.4|2386.4|2389.9|2385.9|2391.6|2389.7|2389.2|2385.2|7
1768779230000|2026-01-18 23:33:50|2390.8|2386.8|2390.1|2386.1|2391.1|2387.1|2389.4|2385.4|7
1768779240000|2026-01-18 23:34:00|2390.2|2386.2|2387.9|2383.9|2390.2|2386.2|2387.9|2383.9|3
1768779250000|2026-01-18 23:34:10|2387.7|2383.7|2386.7|2382.7|2387.7|2383.7|2383.5|2379.5|9
1768779260000|2026-01-18 23:34:20|2386.5|2382.5|2385|2381|2386.7|2382.7|2385|2381|2
1768779270000|2026-01-18 23:34:30|2385.5|2381.5|2385.8|2381.8|2386.5|2382.5|2384.9|2380.9|3
1768779280000|2026-01-18 23:34:40|2385.6|2381.6|2386.3|2382.3|2386.3|2382.3|2384.9|2380.9|5
1768779290000|2026-01-18 23:34:50|2386|2384.5|2385.5|2384|2386.9|2384.5|2385.5|2382.3|12
1768779300000|2026-01-18 23:35:00|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2
1768779310000|2026-01-18 23:35:10|2387.4|2383.4|2386.9|2382.9|2387.5|2383.5|2384.2|2380.2|9
1768779320000|2026-01-18 23:35:20|2386.1|2382.1|2386.3|2382.3|2388.3|2384.3|2386.1|2382.1|8
1768779330000|2026-01-18 23:35:30|2387.8|2383.8|2387.8|2383.8|2388.3|2384.3|2387.7|2383.7|2
1768779340000|2026-01-18 23:35:40|2388|2384|2387.2|2383.2|2388.1|2384.1|2387.1|2383.1|0
1768779350000|2026-01-18 23:35:50|2387.1|2383.1|2388.1|2384.1|2388.4|2384.4|2386.8|2382.8|3
1768779360000|2026-01-18 23:36:00|2388.3|2384.3|2392.4|2388.4|2392.9|2388.9|2388.3|2384.3|8
1768779370000|2026-01-18 23:36:10|2392.3|2388.3|2392.7|2388.7|2392.7|2388.7|2392|2388|2
1768779380000|2026-01-18 23:36:20|2392.3|2388.3|2388.8|2384.8|2392.3|2388.3|2388.8|2384.8|5
1768779390000|2026-01-18 23:36:30|2388.6|2384.6|2389.3|2385.3|2389.8|2385.8|2388.6|2384.6|5
1768779400000|2026-01-18 23:36:40|2389.2|2385.2|2389.5|2385.5|2389.8|2386.3|2387.8|2385.2|1
1768779410000|2026-01-18 23:36:50|2389.4|2385.4|2390.1|2386.1|2391.4|2387.4|2388.6|2384.6|31
1768779420000|2026-01-18 23:37:00|2389.8|2385.8|2391.9|2387.9|2392|2388|2388.9|2384.9|4
1768779430000|2026-01-18 23:37:10|2392.4|2388.4|2391.2|2387.2|2392.4|2388.4|2390.7|2386.7|4
1768779440000|2026-01-18 23:37:20|2391.1|2387.1|2392.5|2388.5|2392.5|2388.5|2390.9|2386.9|0
1768779450000|2026-01-18 23:37:30|2392.4|2388.4|2391.3|2387.3|2392.5|2390.6|2391.1|2387.1|2
1768779460000|2026-01-18 23:37:40|2391.2|2387.2|2391|2387|2391.3|2387.3|2390.9|2386.9|0
1768779470000|2026-01-18 23:37:50|2390.9|2386.9|2390.3|2386.3|2392.4|2388.4|2390.3|2386.3|4
1768779480000|2026-01-18 23:38:00|2388.7|2384.7|2391.8|2387.8|2392|2388|2388|2384|5
1768779490000|2026-01-18 23:38:10|2391.9|2387.9|2389.3|2385.3|2392.9|2388.9|2388.8|2384.8|14
1768779500000|2026-01-18 23:38:20|2388|2384|2389.3|2385.3|2390.3|2386.3|2388|2384|4
1768779510000|2026-01-18 23:38:30|2389.5|2385.5|2388.6|2384.6|2390|2386|2388|2384|7
1768779520000|2026-01-18 23:38:40|2388.2|2384.2|2390.1|2386.1|2390.9|2386.9|2388.2|2384.2|9
1768779530000|2026-01-18 23:38:50|2390|2386|2388.6|2384.6|2390|2386|2388.6|2384.6|4
1768779540000|2026-01-18 23:39:00|2388.7|2384.7|2388.6|2384.6|2388.8|2384.8|2388.1|2384.1|4
1768779550000|2026-01-18 23:39:10|2388.8|2384.8|2389.5|2385.5|2390.1|2386.1|2386.6|2382.6|9
1768779560000|2026-01-18 23:39:20|2388.5|2384.5|2388.4|2384.4|2388.8|2384.8|2386.9|2382.9|1
1768779570000|2026-01-18 23:39:30|2388.6|2384.6|2390.1|2386.1|2390.3|2386.3|2387.4|2384.3|3
1768779580000|2026-01-18 23:39:40|2390|2386|2388|2384|2390|2386|2387.6|2383.6|0
1768779590000|2026-01-18 23:39:50|2388.2|2384.2|2388.2|2384.2|2388.4|2386.9|2388.2|2384.2|1
1768779600000|2026-01-18 23:40:00|2388.1|2384.1|2384.6|2380.6|2388.1|2384.1|2384.6|2380.6|1
1768779610000|2026-01-18 23:40:10|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|1
1768779620000|2026-01-18 23:40:20|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|0
1768779630000|2026-01-18 23:40:30|2384.3|2380.3|2381.1|2377.1|2384.3|2380.3|2381.1|2377.1|4
1768779640000|2026-01-18 23:40:40|2380.9|2376.9|2378.2|2374.2|2380.9|2379.4|2378.2|2374.2|4
1768779650000|2026-01-18 23:40:50|2377.3|2373.3|2376.5|2372.5|2379.3|2375.3|2374.9|2372.5|15
1768779660000|2026-01-18 23:41:00|2376.8|2372.8|2379.3|2375.3|2379.3|2375.3|2376.8|2372.8|3
1768779670000|2026-01-18 23:41:10|2379.5|2375.5|2380.1|2376.1|2380.2|2376.2|2379.4|2375.4|2
1768779680000|2026-01-18 23:41:20|2380.2|2376.2|2378.3|2374.3|2380.2|2376.2|2378.3|2374.3|2
1768779690000|2026-01-18 23:41:30|2377.8|2373.8|2379.6|2375.6|2379.6|2375.6|2377.2|2373.2|2
1768779700000|2026-01-18 23:41:40|2379.5|2375.5|2380.3|2376.3|2380.3|2376.3|2379.5|2375.5|0
1768779710000|2026-01-18 23:41:50|2380.5|2376.5|2381.8|2377.8|2381.8|2377.8|2380.5|2376.5|2
1768779720000|2026-01-18 23:42:00|2382|2378|2382.8|2378.8|2383.3|2381.8|2382|2378|2
1768779730000|2026-01-18 23:42:10|2382.6|2378.6|2381.7|2377.7|2382.6|2378.6|2381.6|2377.6|0
1768779740000|2026-01-18 23:42:20|2381.9|2377.9|2381.5|2377.5|2382.4|2378.4|2381.5|2377.5|0
1768779750000|2026-01-18 23:42:30|2381.6|2377.6|2382.2|2378.2|2382.2|2378.2|2381.5|2377.5|0
1768779760000|2026-01-18 23:42:40|2382.1|2378.1|2382.3|2378.3|2382.5|2378.5|2382.1|2378.1|0
1768779770000|2026-01-18 23:42:50|2382.2|2378.2|2383.5|2379.5|2383.5|2379.5|2382|2378|1
1768779780000|2026-01-18 23:43:00|2383.6|2379.6|2385.3|2381.3|2385.5|2381.5|2383.2|2379.2|3
1768779790000|2026-01-18 23:43:10|2387.1|2383.1|2387.1|2383.1|2387.2|2383.2|2386.8|2382.8|0
1768779800000|2026-01-18 23:43:20|2387.2|2383.2|2387.9|2383.9|2388|2384|2387.2|2383.2|0
1768779810000|2026-01-18 23:43:30|2387.4|2383.4|2388.5|2384.5|2388.7|2387.2|2387.4|2383.4|6
1768779820000|2026-01-18 23:43:40|2388.2|2384.2|2386.3|2382.3|2388.2|2384.2|2386.3|2382.3|2
1768779830000|2026-01-18 23:43:50|2385.6|2381.6|2386.3|2382.3|2386.7|2382.7|2385.6|2381.6|2
1768779840000|2026-01-18 23:44:00|2386.2|2382.2|2385.8|2381.8|2386.2|2382.2|2385.8|2381.8|1
1768779850000|2026-01-18 23:44:10|2385.9|2381.9|2384.3|2380.3|2385.9|2381.9|2383.3|2379.3|3
1768779860000|2026-01-18 23:44:20|2384.4|2380.4|2384.6|2380.6|2384.6|2380.6|2384.2|2380.2|0
1768779870000|2026-01-18 23:44:30|2384.1|2380.1|2384.2|2380.2|2384.5|2380.5|2384|2380|0
1768779880000|2026-01-18 23:44:40|2384.1|2380.1|2384.2|2380.2|2384.4|2380.4|2384.1|2380.1|0
1768779890000|2026-01-18 23:44:50|2384|2380|2384|2380|2384.1|2380.1|2383.9|2379.9|0
1768779900000|2026-01-18 23:45:00|2384.1|2380.1|2384.4|2380.4|2384.4|2380.4|2384.1|2380.1|0
1768779910000|2026-01-18 23:45:10|2384.3|2380.3|2383.9|2379.9|2384.3|2380.3|2383.9|2379.9|0
1768779920000|2026-01-18 23:45:20|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|0
1768779930000|2026-01-18 23:45:30|2384.2|2380.2|2384.3|2380.3|2384.3|2380.3|2381.6|2377.6|2
1768779940000|2026-01-18 23:45:40|2384.4|2380.4|2383.9|2379.9|2384.4|2380.4|2383.8|2379.8|1
1768779950000|2026-01-18 23:45:50|2383.8|2379.8|2383.8|2379.8|2383.9|2379.9|2383.8|2379.8|0
1768779960000|2026-01-18 23:46:00|2383.9|2379.9|2382.4|2378.4|2383.9|2379.9|2382.4|2378.4|6
1768779970000|2026-01-18 23:46:10|2382|2378|2381.2|2377.2|2382.5|2378.5|2381|2377|3
1768779980000|2026-01-18 23:46:20|2381.1|2377.1|2381.2|2377.2|2381.3|2377.3|2381.1|2377.1|0
1768779990000|2026-01-18 23:46:30|2381.7|2377.7|2379.6|2375.6|2381.8|2377.8|2379.6|2375.6|1
1768780000000|2026-01-18 23:46:40|2379.7|2375.7|2379.4|2375.4|2379.7|2375.7|2379.1|2375.1|1
1768780010000|2026-01-18 23:46:50|2379.5|2375.5|2381.8|2377.8|2381.9|2377.9|2379.5|2375.5|3
1768780020000|2026-01-18 23:47:00|2379.2|2375.2|2373.6|2369.6|2379.7|2375.7|2373.6|2369.6|12
1768780030000|2026-01-18 23:47:10|2373.4|2369.4|2372.4|2368.4|2373.4|2369.4|2372.4|2368.4|2
1768780040000|2026-01-18 23:47:20|2372.5|2368.5|2372.4|2368.4|2372.5|2368.5|2372.4|2368.4|1
1768780050000|2026-01-18 23:47:30|2369|2365|2370.5|2366.5|2370.6|2366.6|2369|2365|3
1768780060000|2026-01-18 23:47:40|2370.6|2366.6|2371|2367|2371.1|2367.1|2370.2|2366.2|1
1768780070000|2026-01-18 23:47:50|2370.9|2366.9|2371.4|2367.4|2371.7|2367.7|2370.5|2366.5|1
1768780080000|2026-01-18 23:48:00|2370.6|2366.6|2373.7|2369.7|2373.8|2369.8|2370.6|2366.6|3
1768780090000|2026-01-18 23:48:10|2373.9|2369.9|2375.5|2371.5|2375.5|2371.5|2373.6|2369.6|0
1768780100000|2026-01-18 23:48:20|2375.9|2371.9|2377.6|2373.6|2377.6|2373.6|2375.8|2371.8|3
1768780110000|2026-01-18 23:48:30|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1768780120000|2026-01-18 23:48:40|2377.8|2373.8|2377.7|2373.7|2377.8|2373.8|2374.9|2373.4|4
1768780130000|2026-01-18 23:48:50|2377.8|2373.8|2376|2372|2379|2375|2375.6|2371.6|2
1768780140000|2026-01-18 23:49:00|2376.9|2372.9|2375.9|2371.9|2377|2373|2375.6|2371.6|1
1768780150000|2026-01-18 23:49:10|2376.3|2372.3|2374|2370|2376.4|2372.4|2374|2370|0
1768780160000|2026-01-18 23:49:20|2373.6|2369.6|2372.4|2368.4|2375.9|2371.9|2372.4|2368.4|2
1768780170000|2026-01-18 23:49:30|2372.3|2368.3|2372.2|2368.2|2372.3|2368.3|2372.2|2368.2|0
1768780180000|2026-01-18 23:49:40|2372|2368|2371.7|2367.7|2372.1|2368.1|2370.7|2366.7|2
1768780190000|2026-01-18 23:49:50|2371.4|2367.4|2371.2|2367.2|2371.8|2367.8|2369.7|2365.7|2
1768780200000|2026-01-18 23:50:00|2371.3|2367.3|2372.8|2368.8|2372.8|2368.8|2371.3|2367.3|1
1768780210000|2026-01-18 23:50:10|2373.2|2369.2|2373.9|2369.9|2373.9|2369.9|2372.7|2368.7|0
1768780220000|2026-01-18 23:50:20|2374.2|2370.2|2376.2|2372.2|2376.2|2372.2|2372.3|2368.3|1
1768780230000|2026-01-18 23:50:30|2376.6|2372.6|2378.2|2374.2|2378.2|2374.2|2376.6|2372.6|1
1768780240000|2026-01-18 23:50:40|2377.5|2373.5|2377.6|2373.6|2377.6|2373.6|2377.5|2373.5|0
1768780250000|2026-01-18 23:50:50|2377.5|2373.5|2376.8|2372.8|2377.6|2373.6|2376.8|2372.8|0
1768780260000|2026-01-18 23:51:00|2377.1|2373.1|2376.3|2372.3|2377.9|2374.6|2376.1|2372.2|0
1768780270000|2026-01-18 23:51:10|2376.2|2372.2|2376.5|2372.5|2376.5|2372.5|2376.2|2372.2|0
1768780280000|2026-01-18 23:51:20|2376|2372|2376.5|2372.5|2376.7|2372.7|2375.9|2371.9|2
1768780290000|2026-01-18 23:51:30|2376.6|2372.6|2379.1|2375.1|2379.1|2375.1|2376.6|2372.6|3
1768780300000|2026-01-18 23:51:40|2379|2375|2378.3|2374.3|2380.2|2378.7|2377.7|2373.7|6
1768780310000|2026-01-18 23:51:50|2378.4|2374.4|2379.8|2375.8|2379.8|2375.8|2378.4|2374.4|1
1768780330000|2026-01-18 23:52:10|2379|2375|2379.4|2375.4|2379.4|2375.4|2378.7|2374.7|2
1768780340000|2026-01-18 23:52:20|2379.1|2375.1|2375.3|2371.3|2379.1|2375.1|2375|2371|11
1768780350000|2026-01-18 23:52:30|2375.4|2371.4|2379|2375|2379|2375|2375.3|2371.3|3
1768780360000|2026-01-18 23:52:40|2378.8|2374.8|2379|2375|2379|2375|2378.8|2374.8|0
1768780370000|2026-01-18 23:52:50|2379.2|2375.2|2379.1|2375.1|2379.2|2375.2|2379|2375|2
1768780380000|2026-01-18 23:53:00|2379.3|2375.3|2380.5|2376.5|2380.5|2376.5|2379.3|2375.3|1
1768780390000|2026-01-18 23:53:10|2380.4|2376.4|2381.4|2377.4|2382.3|2378.3|2380.3|2376.3|5
1768780400000|2026-01-18 23:53:20|2381.5|2377.5|2380.1|2376.1|2381.9|2377.9|2379.8|2375.8|4
1768780410000|2026-01-18 23:53:30|2379.9|2375.9|2380.1|2376.1|2380.8|2376.8|2379.9|2375.9|0
1768780420000|2026-01-18 23:53:40|2379|2375|2379|2375|2379.1|2375.1|2378.8|2374.8|2
1768780430000|2026-01-18 23:53:50|2379.2|2375.2|2375.3|2371.3|2379.5|2375.5|2375.3|2371.3|3
1768780440000|2026-01-18 23:54:00|2375.1|2371.1|2372.6|2368.6|2375.1|2371.1|2372.6|2368.6|4
1768780450000|2026-01-18 23:54:10|2371.9|2367.9|2371.7|2367.7|2371.9|2367.9|2371.7|2367.7|0
1768780460000|2026-01-18 23:54:20|2373.6|2369.6|2374.1|2370.1|2374.1|2370.1|2373.6|2369.6|1
1768780470000|2026-01-18 23:54:30|2375.4|2371.4|2375.5|2371.5|2375.5|2371.5|2374.2|2370.2|3
1768780480000|2026-01-18 23:54:40|2375.7|2371.7|2376.7|2372.7|2376.7|2372.7|2375.7|2371.7|0
1768780490000|2026-01-18 23:54:50|2376.8|2372.8|2375.7|2371.7|2376.8|2372.8|2375.6|2371.6|0
1768780500000|2026-01-18 23:55:00|2376.7|2372.7|2376.1|2372.1|2376.7|2372.7|2376.1|2372.1|1
1768780510000|2026-01-18 23:55:10|2376.6|2372.6|2376.4|2372.4|2376.7|2372.7|2376.4|2372.4|2
1768780520000|2026-01-18 23:55:20|2376.5|2372.5|2376.7|2372.7|2376.7|2372.7|2376.5|2372.5|0
1768780530000|2026-01-18 23:55:30|2378.2|2374.2|2379.1|2375.1|2379.1|2375.1|2378.2|2374.2|1
1768780540000|2026-01-18 23:55:40|2379.3|2375.3|2379.4|2375.4|2379.5|2375.5|2378.9|2374.9|0
1768780550000|2026-01-18 23:55:50|2378.8|2374.8|2376.9|2372.9|2379.3|2375.3|2376.9|2372.9|2
1768780560000|2026-01-18 23:56:00|2377.4|2373.4|2376.4|2372.4|2377.4|2373.4|2376.4|2372.4|0
1768780570000|2026-01-18 23:56:10|2376.5|2372.5|2376.4|2372.4|2376.5|2372.5|2376.4|2372.4|0
1768780580000|2026-01-18 23:56:20|2375.4|2371.4|2376.5|2372.5|2376.5|2372.5|2375.4|2371.4|1
1768780590000|2026-01-18 23:56:30|2376.3|2372.3|2376.2|2372.2|2376.5|2372.5|2375.9|2371.9|7
1768780600000|2026-01-18 23:56:40|2376.1|2372.1|2376|2372|2376.1|2372.1|2376|2372|0
1768780610000|2026-01-18 23:56:50|2375.9|2371.9|2375.5|2371.5|2375.9|2371.9|2375.5|2371.5|0
1768780620000|2026-01-18 23:57:00|2373.6|2369.6|2373.5|2369.5|2373.6|2369.6|2373.5|2369.5|3
1768780630000|2026-01-18 23:57:10|||||||||4
1768780640000|2026-01-18 23:57:20|2373.4|2369.4|2373.4|2369.4|2373.5|2369.5|2373.4|2369.4|1
1768780650000|2026-01-18 23:57:30|2373.9|2369.9|2374.9|2370.9|2377.1|2373.1|2373.9|2369.9|5
1768780660000|2026-01-18 23:57:40|2374.7|2370.7|2375.2|2371.2|2375.2|2371.2|2374.7|2370.7|0
1768780670000|2026-01-18 23:57:50|2374.7|2370.7|2375.4|2371.4|2375.4|2371.4|2374.7|2370.7|3
1768780680000|2026-01-18 23:58:00|2375.7|2371.7|2375|2371|2376.6|2375.1|2375|2371|2
1768780690000|2026-01-18 23:58:10|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|0
1768780710000|2026-01-18 23:58:30|2375|2371|2376.7|2372.7|2376.7|2372.7|2375|2371|2
1768780720000|2026-01-18 23:58:40|2376.9|2372.9|2377.2|2373.2|2377.2|2373.2|2376.9|2372.9|0
1768780730000|2026-01-18 23:58:50|2376.9|2372.9|2377|2373|2377.2|2373.2|2376.5|2372.5|1
1768780740000|2026-01-18 23:59:00|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|0
1768780750000|2026-01-18 23:59:10|2375.9|2371.9|2375.4|2371.4|2375.9|2371.9|2375.4|2371.4|0
1768780760000|2026-01-18 23:59:20|2375.6|2371.6|2375.9|2371.9|2375.9|2371.9|2375.6|2371.6|0
1768780770000|2026-01-18 23:59:30|2376.1|2372.1|2378|2374|2378|2374|2375.9|2371.9|2
1768780780000|2026-01-18 23:59:40|2377.9|2373.9|2377.4|2373.4|2377.9|2373.9|2377.4|2373.4|0
1768780790000|2026-01-18 23:59:50|2376.3|2372.3|2375.8|2371.8|2376.9|2372.9|2375.8|2371.8|1
1768780800000|2026-01-19 00:00:00|2375.9|2371.9|2375.2|2371.2|2375.9|2371.9|2374.7|2370.7|2
1768780810000|2026-01-19 00:00:10|2374.5|2370.5|2374.2|2370.2|2374.7|2370.7|2374.2|2370.2|2
1768780820000|2026-01-19 00:00:20|2374|2370|2374.6|2370.6|2374.8|2370.8|2373.9|2369.9|0
1768780830000|2026-01-19 00:00:30|2374.9|2370.9|2374.4|2370.4|2374.9|2370.9|2374.4|2370.4|1
1768780840000|2026-01-19 00:00:40|2374.2|2370.2|2373.1|2369.1|2374.2|2370.2|2373.1|2369.1|2
1768780850000|2026-01-19 00:00:50|2371.7|2367.7|2371.5|2367.5|2371.7|2367.7|2371.5|2367.5|1
1768780860000|2026-01-19 00:01:00|2371.6|2367.6|2371|2367|2371.6|2367.6|2371|2367|0
1768780870000|2026-01-19 00:01:10|2370.5|2366.5|2370.6|2366.6|2370.6|2366.6|2370.5|2366.5|0
1768780880000|2026-01-19 00:01:20|2370.8|2366.8|2376|2372|2376.3|2372.3|2370.5|2366.5|2
1768780890000|2026-01-19 00:01:30|2376.2|2372.2|2376.5|2372.5|2379.5|2375.5|2376.1|2372.1|5
1768780900000|2026-01-19 00:01:40|2376.3|2372.3|2375.5|2371.5|2376.3|2372.3|2375|2371|0
1768780910000|2026-01-19 00:01:50|2375.3|2371.3|2374.4|2370.4|2375.3|2371.3|2374|2370|1
1768780920000|2026-01-19 00:02:00|2374.6|2370.6|2374.8|2370.8|2374.8|2370.8|2374.6|2370.6|0
1768780930000|2026-01-19 00:02:10|2375.4|2371.4|2377|2373|2377|2373|2375.4|2371.4|0
1768780940000|2026-01-19 00:02:20|2376.8|2372.8|2377.2|2373.2|2377.2|2373.2|2376.8|2372.8|0
1768780950000|2026-01-19 00:02:30|2372.8|2371.3|2376.1|2372.1|2376.4|2372.4|2372.8|2371.3|4
1768780960000|2026-01-19 00:02:40|2375|2371|2373.5|2372|2376|2372|2373.5|2371|0
1768780970000|2026-01-19 00:02:50|2375.7|2371.7|2376|2372|2376|2372|2373.3|2371.4|1
1768780980000|2026-01-19 00:03:00|2376.2|2374.7|2376|2372|2376.2|2374.7|2375.9|2371.9|1
1768780990000|2026-01-19 00:03:10|2376.2|2372.2|2376.1|2372.1|2376.5|2372.5|2376.1|2372.1|0
1768781000000|2026-01-19 00:03:20|2376.3|2372.3|2376.1|2372.1|2376.5|2372.5|2376.1|2372.1|0
1768781010000|2026-01-19 00:03:30|2376.4|2372.4|2377.9|2373.9|2377.9|2373.9|2376.4|2372.4|1
1768781020000|2026-01-19 00:03:40|2378.6|2374.6|2378.3|2374.3|2378.6|2374.6|2378.1|2374.1|3
1768781030000|2026-01-19 00:03:50|2378|2374|2378.1|2374.1|2378.4|2374.4|2377.9|2373.9|0
1768781040000|2026-01-19 00:04:00|2377.9|2373.9|2376.2|2372.2|2377.9|2373.9|2376.2|2372.2|4
1768781050000|2026-01-19 00:04:10|2376.3|2372.3|2376.1|2372.1|2376.7|2372.7|2376.1|2372.1|0
1768781060000|2026-01-19 00:04:20|2376.2|2372.2|2376.4|2372.4|2376.4|2372.4|2376.1|2372.1|0
1768781070000|2026-01-19 00:04:30|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|0
1768781080000|2026-01-19 00:04:40|2376.1|2372.1|2376.3|2372.3|2376.3|2372.3|2376.1|2372.1|0
1768781090000|2026-01-19 00:04:50|2376.8|2372.8|2377.4|2373.4|2377.7|2373.7|2376.8|2372.8|1
1768781100000|2026-01-19 00:05:00|2377.8|2373.8|2374|2370|2377.8|2373.8|2374|2370|6
1768781110000|2026-01-19 00:05:10|2373.5|2369.5|2370.3|2366.3|2373.5|2369.5|2369.6|2365.6|11
1768781120000|2026-01-19 00:05:20|2370.1|2366.1|2368.6|2364.6|2370.4|2366.4|2367.8|2364.6|1
1768781130000|2026-01-19 00:05:30|2367.1|2363.1|2369.6|2365.6|2369.9|2365.9|2367.1|2363.1|5
1768781140000|2026-01-19 00:05:40|2368.9|2364.9|2369.4|2365.4|2369.7|2365.7|2368.9|2364.9|0
1768781150000|2026-01-19 00:05:50|2369.9|2365.9|2369.5|2365.5|2369.9|2365.9|2369.5|2365.5|1
1768781160000|2026-01-19 00:06:00|2369.4|2365.4|2369.3|2365.3|2369.5|2365.5|2368.9|2364.9|1
1768781170000|2026-01-19 00:06:10|2369|2365|2369.4|2365.4|2369.5|2365.5|2369|2365|1
1768781180000|2026-01-19 00:06:20|2369.5|2365.5|2368.7|2364.7|2369.5|2365.5|2368.7|2364.7|0
1768781190000|2026-01-19 00:06:30|2369|2365|2369|2365|2369.3|2365.3|2369|2365|0
1768781200000|2026-01-19 00:06:40|2369.1|2365.1|2368.5|2364.5|2369.4|2365.4|2368.5|2364.5|0
1768781210000|2026-01-19 00:06:50|||||||||8
1768781220000|2026-01-19 00:07:00|2368.6|2364.6|2368.5|2364.5|2368.6|2364.6|2368.5|2364.5|1
1768781240000|2026-01-19 00:07:20|2368.6|2364.6|2368.5|2364.5|2368.6|2364.6|2368.5|2364.5|0
1768781250000|2026-01-19 00:07:30|2368.6|2364.6|2370.3|2366.3|2370.8|2366.8|2368.6|2364.6|2
1768781260000|2026-01-19 00:07:40|2370.2|2366.2|2370.6|2366.6|2370.6|2366.6|2370.1|2366.1|0
1768781270000|2026-01-19 00:07:50|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.3|2366.3|0
1768781280000|2026-01-19 00:08:00|2371|2367|2370.6|2366.6|2371|2367|2370.4|2366.4|3
1768781290000|2026-01-19 00:08:10|2369.2|2365.2|2369.3|2365.3|2369.3|2365.3|2368.9|2364.9|2
1768781300000|2026-01-19 00:08:20|2369.4|2365.4|2370.4|2366.4|2370.4|2366.4|2369.4|2365.4|0
1768781310000|2026-01-19 00:08:30|2370.3|2366.3|2370.2|2366.2|2370.5|2366.5|2368.9|2364.9|1
1768781320000|2026-01-19 00:08:40|2370.3|2366.3|2370|2366|2370.3|2366.3|2369.9|2365.9|0
1768781330000|2026-01-19 00:08:50|2369.7|2365.7|2369.9|2365.9|2370|2366|2369.7|2365.7|0
1768781340000|2026-01-19 00:09:00|2369.5|2365.5|2369.7|2365.7|2369.8|2365.8|2369.5|2365.5|1
1768781350000|2026-01-19 00:09:10|2370|2366|2369.8|2365.8|2370|2366|2369.7|2365.7|1
1768781360000|2026-01-19 00:09:20|2369.2|2365.2|2369|2365|2369.3|2365.3|2369|2365|3
1768781370000|2026-01-19 00:09:30|2368.8|2364.8|2368.9|2364.9|2369.9|2365.9|2368.8|2364.8|2
1768781380000|2026-01-19 00:09:40|2368.8|2364.8|2368.6|2364.6|2369|2365|2368.6|2364.6|2
1768781390000|2026-01-19 00:09:50|2368.7|2364.7|2368.8|2364.8|2369.1|2365.1|2365.7|2364.2|3
1768781400000|2026-01-19 00:10:00|2368.6|2364.6|2368.1|2364.1|2368.6|2364.7|2366.2|2364.1|2
1768781410000|2026-01-19 00:10:10|2365.9|2364.4|2368.5|2364.5|2368.5|2364.5|2365.9|2364.1|1
1768781420000|2026-01-19 00:10:20|2368.4|2364.4|2369.5|2365.5|2369.5|2365.5|2368.4|2364.4|1
1768781430000|2026-01-19 00:10:30|2369.4|2365.4|2369.9|2365.9|2369.9|2365.9|2369.4|2365.4|0
1768781440000|2026-01-19 00:10:40|2370|2366|2370|2366|2370|2366|2370|2366|0
1768781450000|2026-01-19 00:10:50|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|0
1768781460000|2026-01-19 00:11:00|2370|2366|2370|2366|2370|2366|2370|2366|0
1768781470000|2026-01-19 00:11:10|2370.1|2366.1|2370|2366|2370.1|2366.1|2370|2366|1
1768781480000|2026-01-19 00:11:20|2370.1|2366.1|2370.3|2366.3|2370.3|2366.3|2370|2366|0
1768781500000|2026-01-19 00:11:40|2370.7|2366.7|2370.5|2366.5|2370.7|2366.7|2370.4|2366.4|4
1768781510000|2026-01-19 00:11:50|2370.4|2366.4|2370.3|2366.3|2370.4|2366.4|2370.3|2366.3|0
1768781520000|2026-01-19 00:12:00|2370.4|2366.4|2370.3|2366.3|2370.4|2366.4|2370.3|2366.3|0
1768781530000|2026-01-19 00:12:10|2370.2|2366.2|2369.5|2365.5|2370.2|2366.2|2369.5|2365.5|3
1768781540000|2026-01-19 00:12:20|2369.1|2365.1|2369|2365|2369.1|2365.1|2369|2365|1
1768781550000|2026-01-19 00:12:30|||||||||1
1768781560000|2026-01-19 00:12:40|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2
1768781570000|2026-01-19 00:12:50|2369.9|2365.9|2369.9|2365.9|2370.4|2366.4|2369.9|2365.9|1
1768781580000|2026-01-19 00:13:00|2369.7|2365.7|2369.8|2365.8|2369.9|2365.9|2369.6|2365.6|0
1768781590000|2026-01-19 00:13:10|2369.9|2365.9|2368.5|2367|2370|2367|2368.2|2365.6|3
1768781600000|2026-01-19 00:13:20|2368.4|2366.9|2367.8|2363.8|2369.3|2366.9|2367.7|2363.7|2
1768781610000|2026-01-19 00:13:30|2368.4|2364.4|2368.1|2364.1|2368.4|2364.4|2368.1|2364.1|2
1768781620000|2026-01-19 00:13:40|2368.2|2364.2|2367.8|2363.8|2368.7|2364.7|2367.8|2363.8|2
1768781640000|2026-01-19 00:14:00|2365.4|2361.4|2366|2362|2366.2|2362.2|2365.2|2361.2|5
1768781650000|2026-01-19 00:14:10|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|1
1768781670000|2026-01-19 00:14:30|2364.9|2360.9|2367.3|2363.3|2367.3|2363.3|2364.9|2360.9|1
1768781690000|2026-01-19 00:14:50|2367.5|2363.5|2368|2364|2368|2364|2367.5|2363.5|0
1768781700000|2026-01-19 00:15:00|2367.9|2363.9|2366.1|2362.1|2367.9|2363.9|2366.1|2362.1|0
1768781710000|2026-01-19 00:15:10|2366.3|2362.3|2368.5|2364.5|2368.5|2364.5|2366.2|2362.2|3
1768781720000|2026-01-19 00:15:20|2368.2|2364.2|2367.5|2363.5|2368.3|2364.3|2367.5|2363.5|0
1768781730000|2026-01-19 00:15:30|2367.9|2363.9|2368|2364|2368|2364|2367.4|2363.4|0
1768781740000|2026-01-19 00:15:40|2368.2|2364.2|2367.1|2363.1|2368.3|2364.3|2367.1|2363.1|0
1768781750000|2026-01-19 00:15:50|2367.2|2365.7|2367.3|2363.3|2367.6|2365.7|2367|2363|1
1768781760000|2026-01-19 00:16:00|2367.2|2363.2|2366.8|2362.8|2367.2|2363.2|2366.8|2362.8|0
1768781770000|2026-01-19 00:16:10|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|1
1768781790000|2026-01-19 00:16:30|2366.9|2365.4|2367|2363|2367|2365.4|2366.9|2363|7
1768781810000|2026-01-19 00:16:50|2366.2|2362.2|2366.4|2362.4|2366.5|2362.5|2366.2|2362.2|1
1768781820000|2026-01-19 00:17:00|2366.5|2362.5|2366.8|2362.8|2367.1|2363.1|2366.5|2362.5|0
1768781830000|2026-01-19 00:17:10|2366.9|2362.9|2368.1|2364.1|2368.1|2364.1|2366.8|2362.8|3
1768781840000|2026-01-19 00:17:20|2369.1|2365.1|2369|2365|2369.1|2365.1|2369|2365|1
1768781850000|2026-01-19 00:17:30|2369.1|2365.1|2369|2365|2369.3|2365.3|2369|2365|0
1768781870000|2026-01-19 00:17:50|2368.8|2364.8|2367|2363|2368.8|2364.8|2366.8|2362.8|1
1768781880000|2026-01-19 00:18:00|2366.9|2362.9|2367.5|2363.5|2367.6|2363.6|2366.9|2362.9|1
1768781890000|2026-01-19 00:18:10|2367.2|2363.2|2366.8|2362.8|2367.2|2363.2|2366.8|2362.8|0
1768781900000|2026-01-19 00:18:20|2366.6|2362.6|2366.9|2362.9|2367.9|2363.9|2365.6|2361.6|4
1768781910000|2026-01-19 00:18:30|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|0
1768781920000|2026-01-19 00:18:40|2366.9|2362.9|2367.2|2363.2|2367.2|2363.2|2366.9|2362.9|0
1768781940000|2026-01-19 00:19:00|2367.4|2363.4|2368|2364|2368.1|2364.1|2367.4|2363.4|1
1768781950000|2026-01-19 00:19:10|2367.8|2363.8|2367.8|2363.8|2368.5|2364.5|2367.7|2363.7|0
1768781960000|2026-01-19 00:19:20|2368.1|2364.1|2368|2364|2368.1|2364.1|2368|2364|0
1768781980000|2026-01-19 00:19:40|2366.9|2362.9|2365.1|2361.1|2366.9|2364|2364.6|2360.6|4
1768781990000|2026-01-19 00:19:50|2365.3|2361.3|2365.1|2361.1|2365.4|2361.4|2365.1|2361.1|0
1768782000000|2026-01-19 00:20:00|2364.5|2363|2365.1|2361.1|2365.1|2363.1|2364.5|2361.1|2
1768782010000|2026-01-19 00:20:10|2365.3|2361.3|2367|2363|2367.3|2363.3|2365.3|2361.3|1
1768782020000|2026-01-19 00:20:20|2366.8|2362.8|2366.5|2362.5|2366.8|2362.8|2365|2361|1
1768782030000|2026-01-19 00:20:30|2366.4|2362.4|2366.4|2362.4|2366.5|2362.5|2365.9|2361.9|0
1768782040000|2026-01-19 00:20:40|2366.5|2362.5|2366.6|2362.6|2366.6|2362.6|2366.4|2362.4|0
1768782050000|2026-01-19 00:20:50|2366.7|2362.7|2366.6|2362.6|2366.7|2362.7|2366.2|2362.2|1
1768782060000|2026-01-19 00:21:00|2365.9|2361.9|2366.7|2362.7|2366.9|2362.9|2365.9|2361.9|1
1768782070000|2026-01-19 00:21:10|2366.6|2362.6|2369.5|2365.5|2369.5|2365.5|2366.6|2362.6|4
1768782080000|2026-01-19 00:21:20|2371|2367|2371.2|2367.2|2371.3|2369.5|2371|2367|4
1768782090000|2026-01-19 00:21:30|2371.3|2367.3|2370.8|2369.3|2371.3|2369.3|2370.8|2367.2|0
1768782100000|2026-01-19 00:21:40|2374.2|2370.2|2374.1|2370.1|2374.7|2370.7|2374.1|2370.1|4
1768782110000|2026-01-19 00:21:50|2373.7|2369.7|2374|2370|2374.5|2370.5|2370.4|2368.9|1
1768782120000|2026-01-19 00:22:00|2374.3|2370.3|2374.8|2370.8|2374.8|2370.8|2374|2370|0
1768782130000|2026-01-19 00:22:10|2375|2371|2375|2371|2375|2371|2374.8|2370.8|0
1768782150000|2026-01-19 00:22:30|2373.8|2372.3|2373.8|2372.3|2373.8|2372.3|2373.8|2372.3|0
1768782160000|2026-01-19 00:22:40|2373.7|2372.2|2377.2|2373.2|2377.2|2374.5|2373.7|2372.2|19
1768782170000|2026-01-19 00:22:50|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|1
1768782180000|2026-01-19 00:23:00|2375.5|2371.5|2373|2369|2376.4|2372.4|2371.4|2367.4|25
1768782190000|2026-01-19 00:23:10|2372.8|2368.8|2372.9|2368.9|2374|2370|2372.6|2368.6|0
1768782200000|2026-01-19 00:23:20|2373.2|2369.2|2372.9|2368.9|2373.3|2369.3|2372.9|2368.9|0
1768782210000|2026-01-19 00:23:30|2372.7|2368.7|2373|2369|2373|2369.4|2370.9|2367.6|2
1768782220000|2026-01-19 00:23:40|2372.8|2368.8|2374|2370|2374|2370|2372.8|2368.8|0
1768782230000|2026-01-19 00:23:50|2373.9|2369.9|2374|2370|2374|2370|2373.9|2369.9|2
1768782240000|2026-01-19 00:24:00|2374.2|2370.2|2376.3|2372.3|2376.4|2372.4|2374.2|2370.2|5
1768782250000|2026-01-19 00:24:10|2376.4|2372.4|2374.9|2370.9|2376.4|2372.8|2374.3|2370.5|5
1768782260000|2026-01-19 00:24:20|2375.1|2371.1|2376|2372|2376.2|2372.2|2374.8|2370.8|2
1768782270000|2026-01-19 00:24:30|2375.8|2371.8|2376.2|2372.2|2376.2|2372.2|2375.8|2371.8|0
1768782280000|2026-01-19 00:24:40|2376.8|2372.8|2376.5|2372.5|2376.8|2372.8|2376.2|2372.2|0
1768782290000|2026-01-19 00:24:50|2376.4|2372.4|2376.3|2372.3|2376.5|2372.5|2376.3|2372.3|0
1768782300000|2026-01-19 00:25:00|2375.5|2371.5|2375.3|2371.3|2375.5|2371.5|2375.3|2371.3|3
1768782310000|2026-01-19 00:25:10|2374.9|2370.9|2375.2|2371.2|2375.2|2371.2|2374.9|2370.9|1
1768782320000|2026-01-19 00:25:20|2375|2371|2375|2371|2375|2371.4|2372.9|2370.7|1
1768782330000|2026-01-19 00:25:30|2374|2372.5|2374|2372.5|2374|2372.5|2374|2372.5|0
1768782340000|2026-01-19 00:25:40|2373.8|2370|2373.5|2369.5|2373.8|2370|2373.5|2369.5|2
1768782350000|2026-01-19 00:25:50|2374|2370|2374.2|2370.2|2374.2|2370.2|2374|2370|1
1768782360000|2026-01-19 00:26:00|2374.1|2370.1|2374.5|2370.5|2374.5|2370.5|2373.9|2369.9|1
1768782380000|2026-01-19 00:26:20|2374|2372.5|2374|2372.5|2374|2372.5|2374|2372.5|0
1768782390000|2026-01-19 00:26:30|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|1
1768782400000|2026-01-19 00:26:40|2375.7|2371.7|2375.8|2371.8|2376|2372|2375.7|2371.7|1
1768782410000|2026-01-19 00:26:50|2375.6|2371.6|2375.5|2371.5|2375.6|2371.6|2375.5|2371.5|0
1768782420000|2026-01-19 00:27:00|2375.6|2371.6|2375.5|2371.5|2375.6|2371.6|2375.5|2371.5|0
1768782430000|2026-01-19 00:27:10|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|1
1768782440000|2026-01-19 00:27:20|2374.6|2370.6|2373.9|2372.4|2374.6|2372.4|2373.9|2370.1|0
1768782470000|2026-01-19 00:27:50|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|4
1768782480000|2026-01-19 00:28:00|2373.8|2369.8|2374.2|2370.2|2374.2|2370.2|2373.8|2369.8|0
1768782490000|2026-01-19 00:28:10|2374.1|2370.1|2373.6|2369.6|2374.1|2370.1|2373.6|2369.6|0
1768782500000|2026-01-19 00:28:20|2373.4|2369.4|2373.8|2369.8|2373.8|2369.8|2373.1|2369.1|1
1768782510000|2026-01-19 00:28:30|2373.5|2369.5|2373.5|2369.5|2373.8|2369.8|2373.5|2369.5|0
1768782520000|2026-01-19 00:28:40|2373.6|2369.6|2373.8|2369.8|2373.8|2369.8|2373.6|2369.6|0
1768782540000|2026-01-19 00:29:00|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|0
1768782550000|2026-01-19 00:29:10|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|1
1768782560000|2026-01-19 00:29:20|2373.8|2369.8|2373.8|2369.8|2373.9|2369.9|2373.8|2369.8|0
1768782570000|2026-01-19 00:29:30|2373.9|2369.9|2373.8|2369.8|2373.9|2369.9|2373.8|2369.8|2
1768782580000|2026-01-19 00:29:40|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|0
1768782590000|2026-01-19 00:29:50|2373.8|2369.8|2373.4|2369.4|2373.8|2369.8|2373.4|2369.4|0
1768782600000|2026-01-19 00:30:00|2373.5|2369.5|2373.3|2369.3|2373.6|2369.6|2373.3|2369.3|0
1768782610000|2026-01-19 00:30:10|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|0
1768782620000|2026-01-19 00:30:20|2374|2370|2373.9|2369.9|2374|2370|2373.9|2369.9|4
1768782630000|2026-01-19 00:30:30|2374|2370|2374.3|2370.3|2374.3|2370.3|2373.9|2369.9|0
1768782640000|2026-01-19 00:30:40|2373.9|2369.9|2373.7|2369.7|2374|2370|2373.7|2369.7|0
1768782650000|2026-01-19 00:30:50|2373.4|2369.4|2371.9|2367.9|2373.4|2369.4|2371.8|2367.8|1
1768782660000|2026-01-19 00:31:00|2372.9|2368.9|2372.1|2368.1|2372.9|2368.9|2371.9|2367.9|0
1768782680000|2026-01-19 00:31:20|2371.7|2367.7|2371.6|2367.6|2371.7|2367.7|2371.5|2367.5|0
1768782690000|2026-01-19 00:31:30|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|0
1768782700000|2026-01-19 00:31:40|2371.6|2367.6|2371.1|2367.1|2371.6|2367.6|2371.1|2367.1|0
1768782730000|2026-01-19 00:32:10|2369.3|2367.8|2371.1|2367.1|2371.1|2367.8|2369.3|2367.1|1
1768782740000|2026-01-19 00:32:20|2371.9|2367.9|2371.9|2367.9|2372.2|2368.2|2371.9|2367.9|1
1768782750000|2026-01-19 00:32:30|2372.1|2368.1|2373.6|2369.6|2373.6|2369.8|2371.3|2368.1|1
1768782760000|2026-01-19 00:32:40|2373.4|2369.4|2373.6|2369.6|2373.6|2369.6|2373.1|2369.1|1
1768782770000|2026-01-19 00:32:50|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|2373.3|2369.3|0
1768782780000|2026-01-19 00:33:00|2373.6|2369.6|2373.7|2369.7|2373.7|2369.7|2373.4|2369.4|0
1768782790000|2026-01-19 00:33:10|2373.8|2369.8|2374|2370|2374|2370|2373.8|2369.8|0
1768782800000|2026-01-19 00:33:20|2373.7|2369.7|2373.6|2369.6|2373.7|2369.7|2373.5|2369.5|0
1768782810000|2026-01-19 00:33:30|2372.7|2368.7|2373.6|2369.6|2373.6|2369.6|2372.2|2368.2|2
1768782820000|2026-01-19 00:33:40|2370.7|2369.2|2373.6|2369.6|2373.6|2369.6|2370.7|2369.1|1
1768782830000|2026-01-19 00:33:50|2373.8|2369.8|2373.6|2369.6|2373.9|2369.9|2373.3|2369.3|0
1768782840000|2026-01-19 00:34:00|2373.9|2369.9|2373.5|2369.5|2373.9|2369.9|2373.5|2369.5|0
1768782850000|2026-01-19 00:34:10|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|0
1768782860000|2026-01-19 00:34:20|2373.6|2369.6|2373.5|2369.5|2373.6|2369.6|2373.5|2369.5|0
1768782870000|2026-01-19 00:34:30|2373.6|2369.6|2373.8|2369.8|2373.8|2369.8|2373.5|2369.5|0
1768782900000|2026-01-19 00:35:00|2373.2|2369.2|2373.7|2369.7|2373.7|2369.7|2373.2|2369.2|0
1768782930000|2026-01-19 00:35:30|2374|2370|2374|2370|2374|2370|2374|2370|0
1768782940000|2026-01-19 00:35:40|2373.9|2369.9|2373.6|2369.6|2373.9|2369.9|2373.6|2369.6|0
1768782950000|2026-01-19 00:35:50|2373.7|2369.7|2372.5|2368.5|2373.7|2369.7|2370.6|2368.5|1
1768782960000|2026-01-19 00:36:00|2372.3|2368.3|2372.4|2368.4|2372.4|2368.4|2372.3|2368.3|0
1768782970000|2026-01-19 00:36:10|2373.2|2369.2|2373.3|2369.3|2373.6|2369.6|2373.1|2369.1|1
1768782980000|2026-01-19 00:36:20|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|0
1768782990000|2026-01-19 00:36:30|2373.4|2369.4|2373.6|2369.6|2373.6|2369.6|2373.3|2369.3|0
1768783000000|2026-01-19 00:36:40|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|0
1768783010000|2026-01-19 00:36:50|2373.3|2369.3|2373.3|2369.3|2373.4|2369.4|2373.3|2369.3|0
1768783020000|2026-01-19 00:37:00|2373.1|2369.1|2373.7|2369.7|2373.7|2369.7|2373.1|2369.1|1
1768783030000|2026-01-19 00:37:10|2373.5|2369.5|2373.4|2369.4|2373.7|2370|2371.1|2369.3|1
1768783040000|2026-01-19 00:37:20|2373.1|2369.1|2371.6|2367.6|2373.2|2369.2|2371.3|2367.3|1
1768783050000|2026-01-19 00:37:30|2372|2368|2372|2368|2372.1|2368.1|2372|2368|0
1768783080000|2026-01-19 00:38:00|2371|2369.5|2373.6|2369.6|2373.6|2369.6|2371|2369.4|2
1768783090000|2026-01-19 00:38:10|2373.8|2369.8|2373.9|2369.9|2373.9|2369.9|2373.8|2369.8|0
1768783120000|2026-01-19 00:38:40|2374.1|2370.1|2376.5|2372.5|2376.8|2372.8|2374.1|2370.1|4
1768783130000|2026-01-19 00:38:50|2376.3|2372.3|2374.5|2370.5|2376.3|2372.3|2374.5|2370.5|1
1768783140000|2026-01-19 00:39:00|2374.7|2370.7|2373.3|2369.3|2374.8|2370.8|2373.3|2369.3|0
1768783150000|2026-01-19 00:39:10|2372.8|2368.8|2372.6|2368.6|2372.8|2368.8|2372.6|2368.6|1
1768783160000|2026-01-19 00:39:20|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|2372.1|2368.1|0
1768783170000|2026-01-19 00:39:30|2372.7|2368.7|2373|2369|2373|2369|2372.7|2368.7|0
1768783180000|2026-01-19 00:39:40|2372.8|2368.8|2373|2369|2373|2369|2372.7|2368.7|0
1768783190000|2026-01-19 00:39:50|2373.1|2369.1|2373.3|2369.3|2373.3|2369.3|2373.1|2369.1|0
1768783200000|2026-01-19 00:40:00|2373.5|2369.5|2373.8|2369.8|2373.8|2369.8|2373.5|2369.5|0
1768783210000|2026-01-19 00:40:10|2373.6|2369.6|2375.2|2371.2|2375.4|2371.4|2373.6|2369.6|0
1768783220000|2026-01-19 00:40:20|2375.3|2371.3|2375.5|2371.5|2375.7|2371.7|2375.3|2371.3|1
1768783230000|2026-01-19 00:40:30|2375|2371|2375.3|2371.3|2375.3|2371.3|2375|2371|2
1768783240000|2026-01-19 00:40:40|2375.1|2371.1|2374|2370|2375.5|2371.5|2374|2370|3
1768783250000|2026-01-19 00:40:50|2374.3|2370.3|2375.3|2371.3|2375.3|2371.3|2374.3|2370.3|0
1768783260000|2026-01-19 00:41:00|2375|2371|2375.6|2371.6|2375.6|2371.6|2375|2371|0
1768783270000|2026-01-19 00:41:10|2376|2372|2376.9|2372.9|2377.1|2373.1|2376|2372|0
1768783290000|2026-01-19 00:41:30|2376.7|2372.7|2374.1|2370.1|2376.7|2372.7|2374.1|2370.1|9
1768783310000|2026-01-19 00:41:50|2374|2370|2374.1|2370.1|2374.1|2370.1|2374|2370|0
1768783320000|2026-01-19 00:42:00|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|0
1768783330000|2026-01-19 00:42:10|2374.5|2370.5|2375.4|2371.4|2375.4|2371.4|2374.5|2370.5|1
1768783340000|2026-01-19 00:42:20|2375.6|2371.6|2376.5|2372.5|2377.2|2373.2|2375.6|2371.6|3
1768783350000|2026-01-19 00:42:30|2376.6|2372.6|2377|2373|2377|2373|2376.6|2372.6|0
1768783370000|2026-01-19 00:42:50|||||||||1
1768783380000|2026-01-19 00:43:00|2377.1|2373.1|2378|2374|2378.1|2374.1|2377.1|2373.1|2
1768783390000|2026-01-19 00:43:10|2377.9|2373.9|2378|2374|2378|2374|2377.9|2373.9|0
1768783410000|2026-01-19 00:43:30|2375.1|2373.6|2377.4|2373.4|2377.8|2373.8|2375.1|2373.2|1
1768783420000|2026-01-19 00:43:40|2377.8|2373.8|2377.2|2373.2|2378.4|2374.4|2377.2|2373.2|2
1768783430000|2026-01-19 00:43:50|2377.5|2373.5|2375.3|2371.3|2377.8|2373.9|2375.3|2371.3|1
1768783440000|2026-01-19 00:44:00|2375.5|2371.5|2375.7|2371.7|2375.8|2371.8|2375.5|2371.5|1
1768783450000|2026-01-19 00:44:10|2375.8|2371.8|2378|2374|2378|2374|2375.8|2371.8|1
1768783460000|2026-01-19 00:44:20|2378.1|2374.1|2378.4|2374.4|2378.4|2374.4|2378|2374|0
1768783470000|2026-01-19 00:44:30|2378.5|2374.5|2378.4|2374.4|2378.5|2374.5|2378.4|2374.4|1
1768783490000|2026-01-19 00:44:50|2378.2|2374.2|2376.2|2372.2|2378.2|2374.2|2376.2|2372.2|3
1768783500000|2026-01-19 00:45:00|2376.7|2372.7|2376.8|2372.8|2377.5|2373.5|2376.5|2372.5|1
1768783510000|2026-01-19 00:45:10|2376.6|2372.6|2376.4|2372.4|2376.6|2372.6|2376.1|2372.1|0
1768783520000|2026-01-19 00:45:20|2376.5|2372.5|2376.3|2372.3|2377.3|2373.3|2376.3|2372.3|1
1768783530000|2026-01-19 00:45:30|2376.4|2372.4|2376.3|2372.3|2376.4|2372.4|2376.3|2372.3|1
1768783540000|2026-01-19 00:45:40|2376.6|2372.6|2375.7|2371.7|2376.6|2372.6|2375.6|2371.6|2
1768783550000|2026-01-19 00:45:50|2375.1|2371.1|2374.8|2370.8|2375.1|2371.1|2374.8|2370.8|0
1768783560000|2026-01-19 00:46:00|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|0
1768783570000|2026-01-19 00:46:10|2375.2|2371.2|2374.8|2370.8|2375.2|2371.2|2374.8|2370.8|0
1768783600000|2026-01-19 00:46:40|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|0
1768783610000|2026-01-19 00:46:50|2368.7|2364.7|2369|2365|2369.3|2365.3|2368.7|2364.7|8
1768783620000|2026-01-19 00:47:00|2370|2366|2369.7|2365.7|2370.5|2366.5|2369.5|2365.5|0
1768783630000|2026-01-19 00:47:10|2369.8|2365.8|2370.2|2366.2|2370.2|2366.2|2369.8|2365.8|0
1768783640000|2026-01-19 00:47:20|2369.8|2365.8|2369.3|2365.3|2370|2366|2369.3|2365.3|3
1768783650000|2026-01-19 00:47:30|2369.1|2365.1|2368.7|2364.7|2369.1|2365.1|2368.7|2364.7|0
1768783660000|2026-01-19 00:47:40|2368.5|2364.5|2368.3|2364.3|2368.6|2364.6|2368.3|2364.3|0
1768783670000|2026-01-19 00:47:50|2368.4|2364.4|2368.6|2364.6|2368.6|2364.6|2368.4|2364.4|0
1768783680000|2026-01-19 00:48:00|2369|2365|2368.8|2364.8|2369|2365|2368.7|2364.7|0
1768783690000|2026-01-19 00:48:10|2368.7|2364.7|2369.6|2365.6|2369.7|2365.7|2368.7|2364.7|2
1768783700000|2026-01-19 00:48:20|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.6|2365.6|0
1768783710000|2026-01-19 00:48:30|2369.8|2365.8|2370.3|2366.3|2370.4|2366.4|2369.8|2365.8|1
1768783720000|2026-01-19 00:48:40|2370.1|2366.1|2371.2|2367.2|2371.2|2367.2|2370.1|2366.1|1
1768783730000|2026-01-19 00:48:50|2371.3|2367.3|2371|2367|2371.3|2367.3|2371|2367|0
1768783740000|2026-01-19 00:49:00|2372|2368|2371|2367|2372.2|2368.2|2370.8|2366.8|0
1768783750000|2026-01-19 00:49:10|2371.3|2367.3|2372|2368|2372|2368|2371.1|2367.1|0
1768783760000|2026-01-19 00:49:20|2372.1|2368.1|2372.2|2368.2|2372.3|2368.3|2372.1|2368.1|0
1768783770000|2026-01-19 00:49:30|2372.3|2368.3|2372.2|2368.2|2372.3|2368.3|2372|2368|0
1768783780000|2026-01-19 00:49:40|2372.1|2368.1|2372|2368|2372.1|2368.1|2372|2368|0
1768783790000|2026-01-19 00:49:50|2371.1|2367.1|2371.2|2367.2|2371.4|2367.4|2371.1|2367.1|0
1768783800000|2026-01-19 00:50:00|2371.3|2367.3|2371.9|2367.9|2371.9|2367.9|2371.3|2367.3|0
1768783820000|2026-01-19 00:50:20|2371.8|2367.8|2371.9|2367.9|2371.9|2367.9|2371.8|2367.8|2
1768783830000|2026-01-19 00:50:30|2372.8|2368.8|2371.5|2367.5|2372.8|2368.8|2371.3|2367.3|1
1768783840000|2026-01-19 00:50:40|2371.7|2367.7|2370.3|2366.3|2371.7|2367.7|2370.3|2366.3|0
1768783850000|2026-01-19 00:50:50|2370.4|2366.4|2370.2|2366.2|2370.7|2366.7|2370.2|2366.2|0
1768783860000|2026-01-19 00:51:00|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.2|2366.2|0
1768783870000|2026-01-19 00:51:10|2370.4|2366.4|2370.5|2366.5|2370.5|2366.5|2370.4|2366.4|2
1768783890000|2026-01-19 00:51:30|2370.6|2366.6|2370.6|2366.6|2370.6|2367.1|2368.6|2366.6|1
1768783920000|2026-01-19 00:52:00|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.8|2366.8|0
1768783930000|2026-01-19 00:52:10|2370.8|2366.8|2371.1|2367.1|2371.1|2367.1|2370.8|2366.8|0
1768783950000|2026-01-19 00:52:30|2371.6|2367.6|2371.3|2367.3|2371.6|2367.6|2371.3|2367.3|0
1768783960000|2026-01-19 00:52:40|2371|2367|2371|2367|2371|2367|2371|2367|0
1768783980000|2026-01-19 00:53:00|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371|2367|0
1768783990000|2026-01-19 00:53:10|2371.6|2367.6|2371.4|2367.4|2371.6|2367.6|2371.1|2367.1|1
1768784000000|2026-01-19 00:53:20|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|0
1768784010000|2026-01-19 00:53:30|2369.7|2368.2|2370|2366|2370|2368.2|2369.7|2366|2
1768784020000|2026-01-19 00:53:40|2369.8|2365.8|2369.5|2365.5|2369.8|2365.8|2369.5|2365.5|0
1768784030000|2026-01-19 00:53:50|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|2369.3|2365.3|0
1768784040000|2026-01-19 00:54:00|2368.4|2366.9|2370.1|2366.1|2370.6|2366.9|2368.4|2366.1|2
1768784050000|2026-01-19 00:54:10|2368.6|2367.1|2368.6|2367.1|2368.6|2367.1|2368.6|2367.1|0
1768784060000|2026-01-19 00:54:20|2368.7|2367.2|2369.6|2365.6|2369.8|2367.2|2368.7|2365.5|0
1768784070000|2026-01-19 00:54:30|2369.5|2365.5|2369.6|2365.6|2369.6|2365.6|2369.5|2365.5|0
1768784080000|2026-01-19 00:54:40|2369.7|2365.7|2369.8|2365.8|2370.1|2366.1|2369.7|2365.7|0
1768784090000|2026-01-19 00:54:50|2369.7|2365.7|2369.6|2365.6|2369.8|2365.8|2369.6|2365.6|1
1768784100000|2026-01-19 00:55:00|2369.8|2365.8|2369.6|2365.6|2369.8|2365.8|2369.3|2365.3|0
1768784110000|2026-01-19 00:55:10|2369.9|2365.9|2370|2366|2370.1|2366.1|2369.6|2365.6|0
1768784120000|2026-01-19 00:55:20|2370.1|2366.1|2370.5|2366.5|2370.5|2366.5|2370|2366|1
1768784130000|2026-01-19 00:55:30|2368.5|2367|2368|2366.5|2369.2|2367|2368|2365.2|1
1768784140000|2026-01-19 00:55:40|2367.7|2366.2|2368|2366.5|2368|2366.5|2367.7|2366.2|1
1768784160000|2026-01-19 00:56:00|2370.3|2366.3|2371.1|2367.1|2371.1|2367.1|2370.3|2366.3|2
1768784170000|2026-01-19 00:56:10|2371|2367|2370.7|2366.7|2371|2367|2370.7|2366.7|0
1768784180000|2026-01-19 00:56:20|2370.6|2366.6|2371|2367|2371|2368|2369.5|2366.4|0
1768784190000|2026-01-19 00:56:30|2371.1|2367.1|2371.1|2367.1|2371.1|2368.6|2370.1|2367.1|0
1768784200000|2026-01-19 00:56:40|2371|2367|2371.1|2367.1|2371.1|2367.1|2371|2367|0
1768784210000|2026-01-19 00:56:50|2371|2367|2371.1|2367.1|2371.1|2367.1|2371|2367|0
1768784220000|2026-01-19 00:57:00|2371.3|2367.3|2371.1|2367.1|2371.3|2368.6|2370.1|2367.1|0
1768784240000|2026-01-19 00:57:20|2370.1|2368.6|2372.4|2368.4|2372.4|2368.8|2370.1|2367.1|1
1768784250000|2026-01-19 00:57:30|2372.5|2368.5|2373.1|2369.1|2373.2|2369.2|2372.5|2368.5|1
1768784260000|2026-01-19 00:57:40|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|2373.3|2369.3|0
1768784270000|2026-01-19 00:57:50|2373.2|2369.2|2373|2369|2373.2|2369.2|2373|2369|1
1768784280000|2026-01-19 00:58:00|2373.4|2369.4|2373.4|2369.4|2373.6|2369.6|2373.3|2369.3|1
1768784320000|2026-01-19 00:58:40|2373.6|2369.6|2373.6|2369.6|2373.8|2369.8|2373.6|2369.6|0
1768784330000|2026-01-19 00:58:50|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.6|2369.6|0
1768784340000|2026-01-19 00:59:00|2374.2|2370.2|2376.2|2372.2|2376.3|2372.3|2374.2|2370.2|4
1768784350000|2026-01-19 00:59:10|2376.3|2372.3|2376.5|2372.5|2376.5|2372.5|2376.3|2372.3|0
1768784360000|2026-01-19 00:59:20|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|9
1768784370000|2026-01-19 00:59:30|2380.6|2376.6|2380.2|2376.2|2380.6|2378.3|2379.8|2376.1|1
1768784380000|2026-01-19 00:59:40|2380|2376|2379.9|2375.9|2380|2376|2379.9|2375.9|3
1768784390000|2026-01-19 00:59:50|2379.7|2375.7|2377.4|2373.4|2379.7|2375.7|2377.3|2373.3|2
1768784400000|2026-01-19 01:00:00|2377.3|2373.3|2384.1|2380.1|2386.3|2382.3|2377.3|2373.3|27
1768784410000|2026-01-19 01:00:10|2384|2380|2384.1|2380.1|2384.3|2380.3|2381.7|2377.7|3
1768784420000|2026-01-19 01:00:20|2384.3|2380.3|2384.7|2380.7|2386.1|2382.1|2384.3|2380.3|5
1768784430000|2026-01-19 01:00:30|2384.4|2380.4|2379.2|2375.2|2384.4|2380.4|2378.9|2374.9|14
1768784440000|2026-01-19 01:00:40|2379.1|2375.1|2374.3|2370.3|2379.1|2375.1|2374.3|2370.3|3
1768784450000|2026-01-19 01:00:50|2373.4|2369.4|2374.2|2370.2|2374.8|2370.8|2373.4|2369.4|11
1768784460000|2026-01-19 01:01:00|2374.4|2370.4|2377.1|2373.1|2377.1|2373.1|2374.4|2370.4|2
1768784470000|2026-01-19 01:01:10|2376.4|2372.4|2378.7|2374.7|2379.1|2375.1|2375.5|2371.5|8
1768784480000|2026-01-19 01:01:20|2379|2375|2384.7|2380.7|2384.8|2380.8|2379|2375|10
1768784490000|2026-01-19 01:01:30|2384.5|2380.5|2383.1|2379.1|2384.5|2380.5|2382.7|2378.7|0
1768784500000|2026-01-19 01:01:40|2383|2379|2383.5|2379.5|2384.6|2380.6|2382.6|2378.6|4
1768784510000|2026-01-19 01:01:50|2383.4|2379.4|2382.6|2378.6|2383.5|2379.5|2380.2|2376.2|3
1768784520000|2026-01-19 01:02:00|2383|2379|2383.6|2379.6|2383.9|2379.9|2380.2|2376.2|13
1768784530000|2026-01-19 01:02:10|2383.3|2379.3|2383.3|2379.3|2383.7|2379.7|2383.3|2379.3|0
1768784540000|2026-01-19 01:02:20|2383.4|2379.4|2382.3|2378.3|2383.4|2379.4|2382.3|2378.3|1
1768784550000|2026-01-19 01:02:30|2383.2|2379.2|2383.9|2379.9|2384.2|2380.2|2383.1|2379.1|2
1768784560000|2026-01-19 01:02:40|2383.7|2379.7|2383.1|2379.1|2383.8|2379.8|2383.1|2379.1|1
1768784570000|2026-01-19 01:02:50|2383.3|2379.3|2384|2380|2384|2380|2382.6|2378.6|2
1768784580000|2026-01-19 01:03:00|2384.2|2380.2|2386.3|2382.3|2386.5|2382.5|2384|2380|5
1768784590000|2026-01-19 01:03:10|2386.2|2382.2|2386.4|2382.4|2387.4|2383.4|2386|2382|4
1768784600000|2026-01-19 01:03:20|2386.5|2382.5|2387.9|2383.9|2388.9|2384.9|2386.4|2382.4|10
1768784610000|2026-01-19 01:03:30|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|0
1768784620000|2026-01-19 01:03:40|2387.9|2383.9|2387.7|2383.7|2387.9|2383.9|2384.4|2380.4|11
1768784630000|2026-01-19 01:03:50|2387.8|2383.8|2386|2382|2388|2384|2384.7|2380.7|6
1768784640000|2026-01-19 01:04:00|2385.7|2381.7|2387.5|2383.5|2387.9|2383.9|2385.7|2381.7|3
1768784650000|2026-01-19 01:04:10|2387.1|2383.1|2385.9|2381.9|2387.1|2383.1|2385.9|2381.9|1
1768784660000|2026-01-19 01:04:20|2386|2382|2383.7|2379.7|2386|2382|2383.7|2379.7|0
1768784670000|2026-01-19 01:04:30|2383.8|2379.8|2381.4|2377.4|2383.8|2379.8|2380.9|2376.9|4
1768784690000|2026-01-19 01:04:50|2380.9|2376.9|2379.9|2375.9|2381.1|2377.1|2379.8|2375.8|2
1768784700000|2026-01-19 01:05:00|2380.1|2376.1|2380.4|2376.4|2380.4|2376.4|2379.7|2375.7|0
1768784710000|2026-01-19 01:05:10|2379.5|2378|2380.9|2376.9|2382|2378|2379.5|2376.8|3
1768784720000|2026-01-19 01:05:20|2380.8|2376.8|2382.3|2378.3|2382.3|2378.3|2380.8|2376.8|0
1768784730000|2026-01-19 01:05:30|2382|2378|2381.4|2377.4|2382.5|2378.5|2381.4|2377.4|2
1768784740000|2026-01-19 01:05:40|2381.7|2377.7|2382.6|2378.6|2382.7|2378.7|2381.4|2377.4|3
1768784750000|2026-01-19 01:05:50|2382.7|2378.7|2380|2376|2382.7|2378.7|2380|2376|5
1768784760000|2026-01-19 01:06:00|2380.1|2376.1|2381.1|2377.1|2381.9|2377.9|2380.1|2376.1|7
1768784770000|2026-01-19 01:06:10|2381.3|2377.3|2381.9|2377.9|2381.9|2377.9|2381|2377|1
1768784780000|2026-01-19 01:06:20|2381.6|2377.6|2382.3|2378.3|2382.6|2378.6|2381.6|2377.6|1
1768784790000|2026-01-19 01:06:30|2382.6|2378.6|2383.5|2379.5|2383.9|2379.9|2382.6|2378.6|1
1768784800000|2026-01-19 01:06:40|2383.2|2379.2|2384.3|2380.3|2384.3|2380.3|2383.2|2379.2|2
1768784810000|2026-01-19 01:06:50|2384.2|2380.2|2385.7|2381.7|2385.7|2381.7|2384.2|2380.2|2
1768784820000|2026-01-19 01:07:00|2385.5|2381.5|2384.5|2380.5|2385.6|2381.6|2384|2380|1
1768784830000|2026-01-19 01:07:10|2384.3|2380.3|2384.6|2380.6|2384.6|2380.6|2383.9|2379.9|0
1768784840000|2026-01-19 01:07:20|2385.4|2381.4|2385.2|2381.2|2385.4|2381.4|2384.9|2380.9|0
1768784850000|2026-01-19 01:07:30|2385.3|2381.3|2385.3|2381.3|2385.4|2381.4|2385.2|2381.2|0
1768784860000|2026-01-19 01:07:40|2385.2|2381.2|2385|2381|2385.4|2381.4|2384.2|2380.2|2
1768784870000|2026-01-19 01:07:50|2384.8|2380.8|2382.9|2378.9|2384.8|2380.8|2382.9|2378.9|2
1768784880000|2026-01-19 01:08:00|2382.7|2378.7|2382.5|2378.5|2382.7|2378.7|2382.5|2378.5|0
1768784890000|2026-01-19 01:08:10|2382.4|2378.4|2381.2|2377.2|2382.4|2378.4|2381.2|2377.2|2
1768784900000|2026-01-19 01:08:20|2382.6|2378.6|2385|2381|2385|2381|2382.6|2378.6|3
1768784910000|2026-01-19 01:08:30|2384.7|2380.7|2385.5|2381.5|2385.6|2381.6|2384.7|2380.7|0
1768784920000|2026-01-19 01:08:40|2384.9|2380.9|2387.1|2383.1|2387.1|2383.1|2384.9|2380.9|2
1768784930000|2026-01-19 01:08:50|2386|2384.5|2387.6|2383.6|2388|2384.5|2386|2383.5|3
1768784940000|2026-01-19 01:09:00|2387.7|2383.7|2386.3|2382.3|2387.7|2383.7|2385|2382.2|5
1768784950000|2026-01-19 01:09:10|2386.2|2382.2|2385.5|2381.5|2386.5|2382.5|2385.1|2381.1|0
1768784960000|2026-01-19 01:09:20|2385.6|2381.6|2385.4|2381.4|2386.3|2382.3|2385.4|2381.4|0
1768784970000|2026-01-19 01:09:30|2385.2|2381.2|2384.9|2380.9|2385.2|2381.2|2384.5|2380.5|0
1768784980000|2026-01-19 01:09:40|2385.2|2381.2|2384.2|2380.2|2385.7|2381.7|2384.2|2380.2|0
1768784990000|2026-01-19 01:09:50|2384|2380|2383.9|2379.9|2384.5|2380.5|2381.5|2377.5|2
1768785000000|2026-01-19 01:10:00|2383.7|2379.7|2384.2|2380.2|2385.2|2381.2|2382.8|2378.8|2
1768785010000|2026-01-19 01:10:10|2384.4|2380.4|2383.9|2379.9|2384.7|2380.7|2383.8|2379.8|0
1768785020000|2026-01-19 01:10:20|2384.1|2380.1|2384.3|2380.3|2384.4|2380.4|2384.1|2380.1|0
1768785040000|2026-01-19 01:10:40|2384.2|2380.2|2383.7|2379.7|2384.3|2380.3|2383.1|2379.1|3
1768785050000|2026-01-19 01:10:50|2383.6|2379.6|2383.5|2379.5|2383.7|2379.7|2383.5|2379.5|0
1768785060000|2026-01-19 01:11:00|2383.3|2379.3|2382.1|2378.1|2383.3|2379.3|2381.1|2377.1|5
1768785070000|2026-01-19 01:11:10|2382|2378|2381.3|2377.3|2382|2378|2381.3|2377.3|2
1768785080000|2026-01-19 01:11:20|2381.4|2377.4|2379|2375|2381.6|2377.6|2378.9|2374.9|6
1768785090000|2026-01-19 01:11:30|2378.9|2374.9|2376|2372|2379|2375|2374.4|2370.4|9
1768785100000|2026-01-19 01:11:40|2374.2|2370.2|2373.2|2369.2|2375.2|2371.2|2373.2|2369.2|6
1768785110000|2026-01-19 01:11:50|2373.4|2369.4|2375.9|2371.9|2376.1|2372.1|2373.2|2369.2|3
1768785120000|2026-01-19 01:12:00|2375.8|2371.8|2376.3|2372.3|2376.8|2372.8|2375.1|2371.1|0
1768785130000|2026-01-19 01:12:10|2376.6|2372.6|2376|2372|2377|2373|2375.4|2371.4|4
1768785140000|2026-01-19 01:12:20|2376.3|2372.3|2373.5|2369.5|2376.5|2372.5|2373.5|2369.5|1
1768785150000|2026-01-19 01:12:30|2373.8|2369.8|2373.9|2369.9|2374.1|2370.1|2373.5|2369.5|7
1768785160000|2026-01-19 01:12:40|2373.8|2369.8|2373.8|2369.8|2374.5|2370.5|2373.3|2369.3|0
1768785170000|2026-01-19 01:12:50|2373.7|2369.7|2371.3|2367.3|2374.4|2370.4|2371.3|2367.3|6
1768785180000|2026-01-19 01:13:00|2371.5|2367.5|2369.3|2365.3|2371.5|2367.5|2369.3|2365.3|5
1768785190000|2026-01-19 01:13:10|2369.7|2365.7|2371.9|2367.9|2372.3|2368.3|2368.7|2364.7|7
1768785200000|2026-01-19 01:13:20|2371.8|2367.8|2370.4|2366.4|2371.8|2367.8|2370.1|2366.1|3
1768785210000|2026-01-19 01:13:30|2370.3|2366.3|2371.3|2367.3|2371.6|2367.6|2370.3|2366.3|0
1768785220000|2026-01-19 01:13:40|2372.2|2368.2|2369.5|2368|2372.7|2368.7|2369.5|2366.8|3
1768785230000|2026-01-19 01:13:50|2370.1|2366.1|2370.4|2366.4|2370.8|2366.8|2370|2366|1
1768785240000|2026-01-19 01:14:00|2370|2366|2370.9|2366.9|2371.2|2368.5|2370|2366|1
1768785250000|2026-01-19 01:14:10|2371|2367|2369.1|2365.1|2371.1|2367.1|2369|2365|3
1768785260000|2026-01-19 01:14:20|2369.8|2365.8|2372.3|2368.3|2372.3|2368.8|2369.8|2365.8|6
1768785270000|2026-01-19 01:14:30|2372.4|2368.4|2372.8|2368.8|2373|2369|2372.4|2368.4|1
1768785280000|2026-01-19 01:14:40|2372.9|2368.9|2372.6|2368.6|2372.9|2369|2370.4|2367|4
1768785290000|2026-01-19 01:14:50|2372.5|2368.5|2372.5|2368.5|2372.8|2368.8|2371.9|2367.9|5
1768785300000|2026-01-19 01:15:00|2372.3|2368.3|2373.1|2371.6|2374.2|2371.6|2372.1|2368.1|1
1768785310000|2026-01-19 01:15:10|2375.8|2371.8|2376.6|2372.6|2376.8|2372.8|2375.8|2371.8|3
1768785320000|2026-01-19 01:15:20|2376.4|2372.4|2375.7|2371.7|2376.4|2372.4|2375.2|2371.2|0
1768785330000|2026-01-19 01:15:30|2375.8|2371.8|2376.7|2372.7|2377|2373|2375.6|2371.6|2
1768785340000|2026-01-19 01:15:40|2376.6|2372.6|2376.5|2372.5|2376.7|2372.7|2376.2|2372.2|0
1768785350000|2026-01-19 01:15:50|2376.2|2372.2|2375.6|2371.6|2376.6|2372.6|2375.6|2371.6|0
1768785360000|2026-01-19 01:16:00|2374|2370|2375.7|2371.7|2375.7|2371.7|2373.6|2369.6|2
1768785370000|2026-01-19 01:16:10|2375.4|2371.4|2374.3|2370.3|2375.7|2371.7|2373.8|2369.8|5
1768785380000|2026-01-19 01:16:20|2373.8|2369.8|2372.5|2368.5|2374.3|2370.3|2372.4|2368.4|1
1768785390000|2026-01-19 01:16:30|2372.8|2368.8|2373.6|2369.6|2373.6|2369.6|2372.3|2368.3|0
1768785400000|2026-01-19 01:16:40|2373.9|2369.9|2372.2|2368.2|2374|2370|2372.2|2368.2|0
1768785410000|2026-01-19 01:16:50|2372.8|2368.8|2369.4|2365.4|2372.8|2368.8|2369.4|2365.4|7
1768785420000|2026-01-19 01:17:00|2369.3|2365.3|2368|2366.5|2369.4|2366.5|2368|2365.3|2
1768785430000|2026-01-19 01:17:10|2369.2|2365.2|2370|2366|2370|2366.5|2368|2365.2|2
1768785440000|2026-01-19 01:17:20|2370.1|2366.1|2369.3|2365.3|2370.1|2366.1|2369.3|2365.3|0
1768785450000|2026-01-19 01:17:30|2369.4|2365.4|2369.7|2365.7|2370.1|2366.5|2368|2364.2|3
1768785460000|2026-01-19 01:17:40|2369.5|2365.5|2370|2366|2370.2|2366.2|2369.5|2365.5|0
1768785470000|2026-01-19 01:17:50|2369.9|2365.9|2370|2366|2370.2|2366.2|2369.2|2365.2|1
1768785480000|2026-01-19 01:18:00|2370.1|2366.1|2372.3|2368.3|2373.4|2369.4|2370.1|2366.1|4
1768785490000|2026-01-19 01:18:10|2372.4|2368.4|2373.8|2369.8|2373.9|2369.9|2372.4|2368.4|3
1768785500000|2026-01-19 01:18:20|2373.6|2369.6|2373.3|2369.3|2373.8|2370.1|2371.6|2369|3
1768785510000|2026-01-19 01:18:30|2372.9|2368.9|2371.6|2367.6|2373.5|2371.4|2370.3|2367.2|5
1768785520000|2026-01-19 01:18:40|2371.4|2367.4|2371.7|2367.7|2371.7|2367.7|2371|2367|0
1768785530000|2026-01-19 01:18:50|2371.9|2367.9|2370.1|2366.1|2371.9|2367.9|2370|2366|0
1768785540000|2026-01-19 01:19:00|2370.3|2366.3|2370.6|2366.6|2370.6|2366.6|2370|2366|0
1768785550000|2026-01-19 01:19:10|2370.7|2366.7|2370.3|2366.3|2370.8|2366.8|2370.3|2366.3|1
1768785560000|2026-01-19 01:19:20|2370.2|2366.2|2373|2369|2373|2369|2369.8|2366.2|1
1768785570000|2026-01-19 01:19:30|2373.2|2369.2|2373.9|2369.9|2373.9|2369.9|2372.1|2368.1|0
1768785580000|2026-01-19 01:19:40|2373.7|2369.7|2373.8|2369.8|2374.7|2370.7|2373.7|2369.7|5
1768785590000|2026-01-19 01:19:50|2373.9|2369.9|2375.3|2371.3|2375.7|2371.7|2373.9|2369.9|0
1768785600000|2026-01-19 01:20:00|2374.9|2370.9|2376.7|2372.7|2377|2373|2374.9|2370.9|1
1768785610000|2026-01-19 01:20:10|2376.8|2372.8|2375.9|2371.9|2377|2373|2375.9|2371.9|0
1768785620000|2026-01-19 01:20:20|2375.3|2371.3|2378.3|2374.3|2378.3|2374.3|2375.3|2371.3|1
1768785630000|2026-01-19 01:20:30|2376.3|2374.8|2377|2373|2377.9|2374.8|2376.3|2372.9|2
1768785640000|2026-01-19 01:20:40|2376.8|2372.8|2377.1|2373.1|2377.2|2374.5|2376|2372.8|0
1768785650000|2026-01-19 01:20:50|2376.8|2372.8|2378.5|2374.5|2378.6|2374.6|2376.1|2372.8|1
1768785660000|2026-01-19 01:21:00|2378.7|2374.7|2379.1|2375.1|2379.2|2375.2|2378.7|2374.7|0
1768785670000|2026-01-19 01:21:10|2379|2375|2377|2373|2379|2375|2376.9|2372.9|0
1768785680000|2026-01-19 01:21:20|2377.3|2373.3|2377.4|2373.4|2377.7|2373.7|2377|2373|1
1768785690000|2026-01-19 01:21:30|2376.5|2372.5|2375.5|2371.5|2376.5|2372.5|2375.5|2371.5|2
1768785700000|2026-01-19 01:21:40|2375.4|2371.4|2374.9|2370.9|2375.7|2371.7|2374.7|2370.7|2
1768785710000|2026-01-19 01:21:50|2375.1|2371.1|2374.9|2370.9|2375.4|2371.4|2374.8|2370.8|0
1768785720000|2026-01-19 01:22:00|2372.3|2368.3|2372.5|2368.5|2372.5|2368.5|2372.1|2368.1|8
1768785730000|2026-01-19 01:22:10|2372.3|2368.3|2373.2|2369.2|2374.4|2370.4|2372.3|2368.3|0
1768785740000|2026-01-19 01:22:20|2373.1|2369.1|2373.2|2369.2|2373.3|2369.3|2372.9|2368.9|0
1768785750000|2026-01-19 01:22:30|2374|2370|2374.7|2370.7|2374.7|2370.7|2374|2370|2
1768785760000|2026-01-19 01:22:40|2374.9|2370.9|2372.9|2368.9|2374.9|2370.9|2372|2368.9|1
1768785770000|2026-01-19 01:22:50|2374.9|2370.9|2372.9|2368.9|2374.9|2370.9|2372.9|2368.9|0
1768785780000|2026-01-19 01:23:00|2372.8|2368.8|2373.3|2369.3|2374.4|2370.4|2372.8|2368.8|2
1768785790000|2026-01-19 01:23:10|2373.1|2369.1|2373|2369|2373.5|2369.5|2373|2369|0
1768785800000|2026-01-19 01:23:20|2373.1|2369.1|2372|2368|2373.1|2370|2371.5|2367.8|1
1768785810000|2026-01-19 01:23:30|2371.9|2367.9|2372.3|2368.3|2372.3|2368.3|2371.9|2367.9|0
1768785820000|2026-01-19 01:23:40|2372.4|2368.4|2373.9|2369.9|2374|2370.6|2372.1|2368.4|3
1768785830000|2026-01-19 01:23:50|2373.6|2369.6|2373.6|2369.6|2373.8|2369.8|2373.1|2369.1|0
1768785840000|2026-01-19 01:24:00|2373.8|2369.8|2373.5|2369.5|2374.3|2370.3|2373.4|2369.4|0
1768785850000|2026-01-19 01:24:10|2373.4|2369.4|2373.1|2369.1|2373.5|2369.5|2373.1|2369.1|0
1768785860000|2026-01-19 01:24:20|2373|2369|2372.4|2368.4|2373|2370.2|2371.7|2368|1
1768785870000|2026-01-19 01:24:30|2372.2|2368.2|2372.3|2368.3|2372.3|2368.3|2372|2368|0
1768785880000|2026-01-19 01:24:40|2372.2|2368.2|2372.2|2368.2|2372.2|2368.2|2372|2368|0
1768785890000|2026-01-19 01:24:50|2372.1|2368.1|2372|2368|2372.2|2368.2|2371.8|2367.8|0
1768785900000|2026-01-19 01:25:00|2371.9|2367.9|2371.2|2367.2|2372.1|2368.1|2370.5|2366.5|3
1768785910000|2026-01-19 01:25:10|2371|2367|2370.7|2366.7|2371|2367|2370.7|2366.7|0
1768785920000|2026-01-19 01:25:20|2370.5|2366.5|2370.7|2366.7|2370.8|2366.8|2370.4|2366.4|0
1768785930000|2026-01-19 01:25:30|2370.6|2366.6|2371.2|2367.2|2371.2|2367.2|2369.5|2365.5|1
1768785940000|2026-01-19 01:25:40|2370.8|2366.8|2368.3|2364.3|2372.6|2368.6|2368.3|2364.3|13
1768785950000|2026-01-19 01:25:50|2368.4|2364.4|2370.3|2366.3|2371.3|2367.3|2368.4|2364.4|2
1768785960000|2026-01-19 01:26:00|2370.6|2366.6|2365.6|2361.6|2370.6|2366.6|2365.6|2361.6|6
1768785970000|2026-01-19 01:26:10|2365.7|2361.7|2361.2|2357.2|2366.1|2362.1|2361.2|2357.2|12
1768785980000|2026-01-19 01:26:20|2361.1|2357.1|2359.9|2355.9|2361.5|2358.1|2359.3|2355.3|23
1768785990000|2026-01-19 01:26:30|2359.1|2355.1|2361.5|2357.5|2361.6|2357.6|2358.1|2354.8|8
1768786000000|2026-01-19 01:26:40|2361.3|2357.3|2361.8|2357.8|2363.2|2359.2|2361.3|2357.3|4
1768786010000|2026-01-19 01:26:50|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.3|2357.3|0
1768786020000|2026-01-19 01:27:00|2360.4|2358.9|2361.7|2357.7|2361.8|2358.9|2360.4|2357.6|3
1768786030000|2026-01-19 01:27:10|2361.5|2357.5|2361.2|2357.2|2361.5|2358.2|2359.6|2357|4
1768786040000|2026-01-19 01:27:20|2359.8|2358.3|2360.7|2356.7|2361.3|2358.3|2359.6|2355.6|7
1768786050000|2026-01-19 01:27:30|2360.8|2356.8|2358.3|2354.3|2360.8|2356.8|2357.9|2353.9|0
1768786060000|2026-01-19 01:27:40|2358.4|2354.4|2358.5|2354.5|2359.7|2355.7|2358.4|2354.4|1
1768786070000|2026-01-19 01:27:50|2358.2|2354.2|2358.6|2354.6|2358.6|2354.6|2358.1|2354.1|1
1768786080000|2026-01-19 01:28:00|2358.8|2354.8|2362.3|2358.3|2364.1|2360.1|2358.8|2354.8|9
1768786090000|2026-01-19 01:28:10|2359.9|2355.9|2360.8|2356.8|2360.9|2356.9|2359.9|2355.9|10
1768786100000|2026-01-19 01:28:20|2360.9|2356.9|2363.1|2359.1|2363.2|2359.2|2360.7|2356.7|5
1768786110000|2026-01-19 01:28:30|2363|2359|2363|2359|2363|2359|2362.8|2358.8|0
1768786120000|2026-01-19 01:28:40|2362.9|2358.9|2364.7|2360.7|2365.4|2361.4|2362.7|2358.7|1
1768786130000|2026-01-19 01:28:50|2364.5|2360.5|2364.6|2360.6|2364.8|2360.8|2364.3|2360.3|0
1768786140000|2026-01-19 01:29:00|2364.7|2360.7|2365.6|2361.6|2365.6|2361.6|2364.4|2360.4|0
1768786150000|2026-01-19 01:29:10|2365.7|2361.7|2367.5|2363.5|2368|2364|2365.4|2361.4|2
1768786160000|2026-01-19 01:29:20|2367.3|2363.3|2367.1|2363.1|2367.3|2363.3|2367.1|2363.1|0
1768786170000|2026-01-19 01:29:30|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2367.1|2363.1|0
1768786180000|2026-01-19 01:29:40|2367.1|2363.1|2366.6|2362.6|2367.1|2363.1|2365.1|2361.1|0
1768786190000|2026-01-19 01:29:50|2366.5|2362.5|2366.4|2362.4|2366.5|2362.5|2366.2|2362.2|0
1768786200000|2026-01-19 01:30:00|2366.5|2362.5|2366.6|2362.6|2368|2364|2366.5|2362.5|1
1768786210000|2026-01-19 01:30:10|2366.5|2362.5|2365.8|2361.8|2366.5|2362.5|2365.8|2361.8|0
1768786220000|2026-01-19 01:30:20|2366|2362|2366.2|2362.2|2366.2|2362.2|2365.9|2361.9|0
1768786230000|2026-01-19 01:30:30|2366.3|2362.3|2366.9|2362.9|2367.4|2363.4|2366.3|2362.3|0
1768786240000|2026-01-19 01:30:40|2367.1|2363.1|2366.4|2362.4|2367.2|2363.2|2366.4|2362.4|2
1768786250000|2026-01-19 01:30:50|2366.3|2362.3|2364.3|2360.3|2366.3|2363.3|2363.6|2359.6|2
1768786260000|2026-01-19 01:31:00|2364.1|2360.1|2362.4|2360.9|2364.2|2361|2362.4|2359.8|3
1768786270000|2026-01-19 01:31:10|2364|2360|2364|2360|2364.1|2361|2362.4|2359.8|6
1768786280000|2026-01-19 01:31:20|2364.1|2360.1|2362|2358|2364.4|2361|2360.5|2356.8|5
1768786290000|2026-01-19 01:31:30|2361|2357|2360.2|2356.2|2361.6|2357.6|2359.7|2355.7|3
1768786300000|2026-01-19 01:31:40|2360.3|2356.3|2359.3|2355.3|2361.2|2357.2|2359.2|2355.2|2
1768786310000|2026-01-19 01:31:50|2359.1|2355.1|2359.3|2355.3|2359.3|2355.3|2358.4|2354.4|0
1768786320000|2026-01-19 01:32:00|2359.4|2355.4|2361.9|2357.9|2361.9|2357.9|2359.4|2355.4|3
1768786330000|2026-01-19 01:32:10|2362.2|2358.2|2363.8|2359.8|2364.2|2360.2|2362.1|2358.1|4
1768786340000|2026-01-19 01:32:20|2363.7|2359.7|2363.9|2359.9|2364.3|2360.3|2363.7|2359.7|3
1768786350000|2026-01-19 01:32:30|2364|2360|2364.2|2360.2|2364.2|2360.2|2363.9|2359.9|0
1768786360000|2026-01-19 01:32:40|2364.1|2360.1|2363.8|2359.8|2364.2|2360.2|2363.4|2359.4|1
1768786370000|2026-01-19 01:32:50|2363.6|2359.6|2363.8|2359.8|2364.1|2360.1|2363.5|2359.5|0
1768786380000|2026-01-19 01:33:00|2363.9|2359.9|2364.4|2360.4|2364.5|2360.5|2363.8|2359.8|1
1768786390000|2026-01-19 01:33:10|2365.3|2361.3|2365.6|2361.6|2365.9|2361.9|2365.3|2361.3|1
1768786400000|2026-01-19 01:33:20|2365.7|2361.7|2366.4|2362.4|2366.4|2362.4|2363.7|2361.7|1
1768786410000|2026-01-19 01:33:30|2366.6|2362.6|2366.4|2362.4|2366.7|2362.7|2366.3|2362.3|0
1768786420000|2026-01-19 01:33:40|2368.8|2364.8|2368.5|2364.5|2368.9|2364.9|2368.5|2364.5|4
1768786430000|2026-01-19 01:33:50|2368.8|2364.8|2368.7|2364.7|2368.8|2365.5|2367|2364.4|1
1768786440000|2026-01-19 01:34:00|2368.5|2364.5|2366.8|2365.3|2369.2|2365.5|2366.8|2364.5|15
1768786460000|2026-01-19 01:34:20|2365.2|2361.2|2365.2|2361.2|2365.3|2361.3|2365.1|2361.1|3
1768786470000|2026-01-19 01:34:30|2365.5|2361.5|2367.3|2363.3|2367.6|2363.6|2365.1|2361.1|2
1768786480000|2026-01-19 01:34:40|2367.2|2363.2|2366.8|2362.8|2367.5|2363.5|2366.5|2362.5|1
1768786490000|2026-01-19 01:34:50|2366.9|2362.9|2365.9|2361.9|2367|2363|2365.9|2361.9|0
1768786500000|2026-01-19 01:35:00|2369.1|2365.1|2365.5|2361.5|2369.1|2365.1|2365.1|2361.1|8
1768786510000|2026-01-19 01:35:10|2365.4|2361.4|2364.3|2360.3|2366.5|2362.5|2364.3|2360.3|2
1768786520000|2026-01-19 01:35:20|2364.7|2360.7|2364.1|2360.1|2364.7|2360.7|2364.1|2360.1|0
1768786530000|2026-01-19 01:35:30|2364|2360|2361.3|2359.8|2364.1|2360.1|2361.3|2358.9|25
1768786540000|2026-01-19 01:35:40|2359.3|2357.8|2361.1|2357.1|2361.3|2357.9|2359.1|2356.7|7
1768786550000|2026-01-19 01:35:50|2361.3|2357.3|2361.3|2357.3|2361.6|2357.6|2361.2|2357.2|0
1768786560000|2026-01-19 01:36:00|2361.1|2357.1|2361.2|2359.7|2363|2359.7|2361.1|2357.1|3
1768786570000|2026-01-19 01:36:10|2363.3|2359.3|2363.2|2359.2|2363.3|2359.3|2363.1|2359.1|10
1768786580000|2026-01-19 01:36:20|2363.1|2359.1|2361.5|2360|2363.1|2360.5|2361.5|2358.8|0
1768786590000|2026-01-19 01:36:30|2362.8|2358.8|2364.5|2360.5|2364.7|2360.7|2361.6|2358.8|1
1768786600000|2026-01-19 01:36:40|2364.7|2360.7|2362.5|2361|2364.7|2361.1|2362.5|2360|0
1768786610000|2026-01-19 01:36:50|2362.6|2361.1|2362.7|2361.2|2362.8|2361.3|2362.6|2361.1|0
1768786620000|2026-01-19 01:37:00|2363|2359|2361.5|2360|2363.1|2360.2|2361.3|2358.8|12
1768786630000|2026-01-19 01:37:10|2362.8|2358.8|2363.5|2359.5|2363.5|2360.1|2361.5|2358.8|1
1768786640000|2026-01-19 01:37:20|2363.7|2359.7|2363.3|2359.3|2364.3|2361.2|2361.5|2359|4
1768786650000|2026-01-19 01:37:30|2363.4|2359.4|2364.5|2360.5|2364.5|2360.5|2363.2|2359.2|0
1768786660000|2026-01-19 01:37:40|2364.1|2360.1|2363.2|2359.2|2364.1|2360.1|2363.1|2359.1|0
1768786670000|2026-01-19 01:37:50|2363|2359|2361.6|2357.6|2363.2|2359.2|2359.7|2357.2|2
1768786680000|2026-01-19 01:38:00|2361.7|2357.7|2363.3|2359.3|2363.3|2359.3|2361.7|2357.7|0
1768786690000|2026-01-19 01:38:10|2363.4|2359.4|2362.6|2358.6|2363.4|2360.4|2361.9|2358.1|1
1768786700000|2026-01-19 01:38:20|2362.3|2358.3|2362.8|2358.8|2363|2359|2362.3|2358.3|0
1768786710000|2026-01-19 01:38:30|2362.7|2358.7|2360.8|2359.3|2362.8|2359.4|2360.8|2358.3|0
1768786720000|2026-01-19 01:38:40|2361.7|2357.7|2361.6|2357.6|2361.9|2357.9|2361.6|2357.6|0
1768786730000|2026-01-19 01:38:50|2361.8|2357.8|2363.1|2359.1|2363.1|2359.1|2361.8|2357.8|1
1768786740000|2026-01-19 01:39:00|2362.9|2358.9|2360.9|2356.9|2362.9|2358.9|2359.3|2356.8|2
1768786750000|2026-01-19 01:39:10|2360.8|2356.8|2360.8|2356.8|2360.8|2357.8|2359.3|2356.7|0
1768786760000|2026-01-19 01:39:20|2361.4|2357.4|2361.4|2357.4|2361.9|2358.4|2359.9|2357.3|2
1768786770000|2026-01-19 01:39:30|2361.7|2357.7|2361.6|2357.6|2361.9|2359.2|2360.6|2357.5|6
1768786780000|2026-01-19 01:39:40|2361.5|2357.5|2361.3|2357.3|2361.6|2357.6|2361|2357|0
1768786790000|2026-01-19 01:39:50|2361.1|2357.1|2362|2358|2362.9|2359.1|2360.6|2357.1|3
1768786800000|2026-01-19 01:40:00|2362.6|2358.6|2364.3|2360.3|2364.6|2360.6|2362.1|2358.1|1
1768786810000|2026-01-19 01:40:10|2364.6|2360.6|2365.3|2361.3|2365.6|2361.6|2364.6|2360.6|1
1768786820000|2026-01-19 01:40:20|2364.6|2363.1|2366.1|2362.1|2366.1|2363.1|2364.6|2361.1|1
1768786830000|2026-01-19 01:40:30|2366.2|2362.2|2365.5|2361.5|2366.2|2362.2|2365.4|2361.4|0
1768786840000|2026-01-19 01:40:40|2365.4|2361.4|2365.1|2361.1|2365.4|2361.4|2364.6|2360.6|0
1768786850000|2026-01-19 01:40:50|2364.8|2360.8|2364.6|2360.6|2364.8|2360.8|2364.5|2360.5|0
1768786860000|2026-01-19 01:41:00|2364.4|2360.4|2364.5|2360.5|2364.6|2360.6|2364|2360|0
1768786870000|2026-01-19 01:41:10|2364.6|2360.6|2364.9|2360.9|2365.6|2362.3|2363.7|2360.6|0
1768786880000|2026-01-19 01:41:20|2364.8|2360.8|2364.2|2360.2|2364.9|2360.9|2363.2|2359.2|0
1768786890000|2026-01-19 01:41:30|2364.1|2360.1|2363.9|2359.9|2364.2|2360.2|2363.9|2359.9|0
1768786900000|2026-01-19 01:41:40|2363.8|2359.8|2361.5|2357.5|2363.8|2359.8|2361.2|2357.2|0
1768786910000|2026-01-19 01:41:50|2361.7|2357.7|2361.3|2357.3|2361.7|2357.7|2361.1|2357.1|1
1768786920000|2026-01-19 01:42:00|2361.2|2357.2|2362.8|2358.8|2362.8|2358.8|2359.5|2357|1
1768786930000|2026-01-19 01:42:10|2363|2359|2363.1|2359.1|2363.2|2359.2|2362.3|2358.3|0
1768786940000|2026-01-19 01:42:20|2363|2359|2362.8|2358.8|2363.3|2359.3|2362.3|2358.3|0
1768786950000|2026-01-19 01:42:30|2362.7|2358.7|2363.4|2359.4|2363.5|2359.5|2362.7|2358.7|0
1768786960000|2026-01-19 01:42:40|2363.7|2359.7|2362.7|2358.7|2363.9|2359.9|2362.7|2358.7|0
1768786970000|2026-01-19 01:42:50|2362.5|2358.5|2363|2359|2363.3|2359.3|2362.5|2358.5|0
1768786980000|2026-01-19 01:43:00|2362.9|2358.9|2361.3|2357.3|2362.9|2359.5|2360.9|2357.2|1
1768786990000|2026-01-19 01:43:10|2363.4|2359.4|2363.2|2359.2|2363.9|2359.9|2363.2|2359.2|4
1768787000000|2026-01-19 01:43:20|2363.3|2359.3|2363.2|2359.2|2363.6|2359.6|2363.1|2359.1|0
1768787010000|2026-01-19 01:43:30|2362.9|2358.9|2363.8|2359.8|2363.9|2359.9|2362.9|2358.9|2
1768787020000|2026-01-19 01:43:40|2364|2360|2365.8|2361.8|2366.3|2362.3|2363|2360|2
1768787030000|2026-01-19 01:43:50|2366.1|2362.1|2366.2|2362.2|2366.2|2362.2|2365.9|2361.9|0
1768787040000|2026-01-19 01:44:00|2366.1|2362.1|2366|2362|2366.1|2362.1|2365.5|2361.5|0
1768787050000|2026-01-19 01:44:10|2366.6|2362.6|2367.7|2363.7|2367.9|2363.9|2366.6|2362.6|0
1768787060000|2026-01-19 01:44:20|2367.8|2363.8|2367.7|2363.7|2368.1|2364.1|2367.7|2363.7|1
1768787070000|2026-01-19 01:44:30|2367.8|2363.8|2367.7|2363.7|2367.9|2363.9|2367.7|2363.7|0
1768787080000|2026-01-19 01:44:40|2367.8|2363.8|2368|2364|2368.1|2364.1|2367.8|2363.8|1
1768787090000|2026-01-19 01:44:50|2368.1|2364.1|2368|2364|2368.1|2364.1|2368|2364|0
1768787100000|2026-01-19 01:45:00|2366.3|2362.3|2367.7|2363.7|2367.7|2365.5|2366.3|2362.3|1
1768787110000|2026-01-19 01:45:10|2367.6|2363.6|2365.8|2361.8|2367.7|2363.7|2365.7|2361.7|2
1768787120000|2026-01-19 01:45:20|2365.7|2361.7|2366.1|2362.1|2366.1|2362.1|2365|2361|2
1768787130000|2026-01-19 01:45:30|2366.3|2362.3|2365.8|2361.8|2366.5|2362.5|2365.8|2361.8|0
1768787140000|2026-01-19 01:45:40|2365.6|2361.6|2365.5|2361.5|2366.3|2362.3|2365.2|2361.2|0
1768787150000|2026-01-19 01:45:50|2365.3|2361.3|2367.1|2363.1|2367.1|2363.1|2365.3|2361.3|1
1768787160000|2026-01-19 01:46:00|2367.2|2363.2|2367.5|2363.5|2367.6|2363.6|2366.6|2362.6|0
1768787170000|2026-01-19 01:46:10|2367.6|2363.6|2365.8|2361.8|2367.6|2363.6|2365.8|2361.8|2
1768787180000|2026-01-19 01:46:20|2365.7|2361.7|2364.2|2360.2|2365.7|2361.7|2364.2|2360.2|2
1768787190000|2026-01-19 01:46:30|2364.3|2360.3|2364.8|2360.8|2365|2361|2364.3|2360.3|0
1768787200000|2026-01-19 01:46:40|2364.9|2360.9|2366.4|2362.4|2366.9|2362.9|2364.8|2360.8|1
1768787210000|2026-01-19 01:46:50|2366.5|2362.5|2367.3|2363.3|2367.7|2363.7|2366.5|2362.5|0
1768787220000|2026-01-19 01:47:00|2367.5|2363.5|2366.9|2362.9|2367.5|2363.5|2366.6|2362.6|0
1768787230000|2026-01-19 01:47:10|2367.1|2363.1|2366.1|2362.1|2367.1|2363.1|2366|2362|0
1768787240000|2026-01-19 01:47:20|2366.4|2362.4|2367.1|2363.1|2367.2|2363.2|2366.1|2362.1|0
1768787250000|2026-01-19 01:47:30|2367.2|2363.2|2366.8|2362.8|2367.2|2363.2|2366.1|2362.1|0
1768787260000|2026-01-19 01:47:40|2366.7|2362.7|2365.8|2361.8|2366.8|2362.8|2365|2361|3
1768787270000|2026-01-19 01:47:50|2365.7|2361.7|2365.5|2361.5|2366|2362|2365.4|2361.4|0
1768787280000|2026-01-19 01:48:00|2365.8|2361.8|2364.9|2363.4|2366.1|2363.4|2364.9|2361.7|0
1768787290000|2026-01-19 01:48:10|2365.9|2361.9|2367.6|2363.6|2367.7|2363.7|2365.9|2361.9|1
1768787300000|2026-01-19 01:48:20|2367.8|2363.8|2367.3|2363.3|2367.8|2363.8|2367.2|2363.2|0
1768787310000|2026-01-19 01:48:30|2367.5|2363.5|2367.3|2363.3|2367.7|2363.7|2367.3|2363.3|0
1768787320000|2026-01-19 01:48:40|2367.5|2363.5|2367.7|2363.7|2367.7|2363.7|2367.4|2363.4|0
1768787330000|2026-01-19 01:48:50|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.5|2363.5|0
1768787340000|2026-01-19 01:49:00|2367.8|2363.8|2367.2|2363.2|2367.9|2363.9|2366.8|2362.8|2
1768787350000|2026-01-19 01:49:10|2367.5|2363.5|2367.2|2363.2|2367.5|2363.5|2367.1|2363.1|0
1768787360000|2026-01-19 01:49:20|2366.9|2362.9|2367.9|2363.9|2367.9|2363.9|2366.7|2362.7|0
1768787370000|2026-01-19 01:49:30|2367.8|2363.8|2368|2364|2369.2|2365.6|2367.1|2363.5|2
1768787380000|2026-01-19 01:49:40|2368.4|2364.4|2367.9|2363.9|2368.4|2364.4|2367.3|2363.3|1
1768787390000|2026-01-19 01:49:50|2367.8|2363.8|2368.2|2364.2|2368.2|2364.2|2367.7|2363.7|0
1768787400000|2026-01-19 01:50:00|2367.2|2365.7|2368.7|2364.7|2369|2365.7|2367.2|2364.7|1
1768787410000|2026-01-19 01:50:10|2368.4|2364.4|2369|2365|2369|2365|2368.4|2364.4|0
1768787420000|2026-01-19 01:50:20|2368.4|2364.4|2368.2|2364.2|2368.7|2364.7|2368.1|2364.1|0
1768787430000|2026-01-19 01:50:30|2368.4|2364.4|2366.3|2364.8|2368.4|2364.8|2366.2|2363.1|3
1768787440000|2026-01-19 01:50:40|2367.4|2363.4|2368.3|2364.3|2368.5|2364.8|2366.3|2363.4|3
1768787450000|2026-01-19 01:50:50|2368.5|2364.5|2367.7|2363.7|2368.6|2364.6|2367.4|2363.4|0
1768787460000|2026-01-19 01:51:00|2367.6|2363.6|2365.4|2363.9|2368.1|2364.1|2365.4|2362.7|2
1768787470000|2026-01-19 01:51:10|2365.3|2363.8|2365.4|2361.4|2365.6|2363.9|2365.3|2361.4|3
1768787480000|2026-01-19 01:51:20|2365.3|2361.3|2365.9|2361.9|2365.9|2361.9|2365.3|2361.3|0
1768787490000|2026-01-19 01:51:30|2366|2362|2366.4|2362.4|2366.4|2362.4|2366|2362|0
1768787500000|2026-01-19 01:51:40|2364.3|2362.8|2366.8|2362.8|2366.9|2362.9|2364.3|2362.8|1
1768787510000|2026-01-19 01:51:50|2366.7|2362.7|2365.2|2363.7|2366.7|2363.9|2365.2|2362.5|2
1768787520000|2026-01-19 01:52:00|2365.1|2363.6|2365.1|2363.6|2365.1|2363.6|2365.1|2363.6|0
1768787530000|2026-01-19 01:52:10|2364.8|2363.3|2367|2363|2367|2363.4|2364.8|2363|3
1768787540000|2026-01-19 01:52:20|2367.2|2363.2|2366.7|2362.7|2367.5|2363.5|2366.7|2362.7|0
1768787550000|2026-01-19 01:52:30|2366.6|2362.6|2367.2|2363.2|2367.6|2363.6|2366.6|2362.6|1
1768787560000|2026-01-19 01:52:40|2367.1|2363.1|2367.2|2363.2|2367.4|2363.4|2366.6|2362.6|0
1768787570000|2026-01-19 01:52:50|2367.1|2363.1|2367.6|2363.6|2367.6|2363.6|2367.1|2363.1|0
1768787580000|2026-01-19 01:53:00|2368|2364|2366.8|2362.8|2368.3|2364.6|2366.1|2362.6|5
1768787590000|2026-01-19 01:53:10|2368|2364|2368.5|2364.5|2368.5|2364.5|2368|2364|1
1768787600000|2026-01-19 01:53:20|2368.4|2364.4|2367.2|2363.2|2368.4|2364.4|2367.1|2363.1|2
1768787610000|2026-01-19 01:53:30|2367.4|2363.4|2367.2|2363.2|2367.4|2363.4|2367.1|2363.1|0
1768787620000|2026-01-19 01:53:40|2367.1|2363.1|2367|2363|2367.3|2363.3|2367|2363|0
1768787630000|2026-01-19 01:53:50|2366.7|2362.7|2367|2363|2367|2363|2366.7|2362.7|1
1768787640000|2026-01-19 01:54:00|2367.1|2363.1|2367.5|2363.5|2368.1|2364.1|2367|2363|0
1768787650000|2026-01-19 01:54:10|2367.6|2363.6|2366.9|2362.9|2367.6|2363.6|2366.5|2362.5|1
1768787660000|2026-01-19 01:54:20|2366.8|2362.8|2366.7|2362.7|2366.9|2362.9|2366.5|2362.5|0
1768787670000|2026-01-19 01:54:30|2366.6|2362.6|2365.6|2361.6|2366.6|2362.6|2365.3|2361.3|4
1768787680000|2026-01-19 01:54:40|2365.2|2361.2|2365.2|2361.2|2365.7|2361.7|2364.9|2360.9|4
1768787690000|2026-01-19 01:54:50|2365.3|2361.3|2364.8|2360.8|2365.3|2361.3|2364.8|2360.8|0
1768787700000|2026-01-19 01:55:00|2365|2361|2363.1|2359.1|2365.1|2361.1|2363.1|2359.1|5
1768787710000|2026-01-19 01:55:10|2363.6|2359.6|2363.4|2359.4|2364.1|2360.1|2361.5|2359|2
1768787720000|2026-01-19 01:55:20|2363.6|2359.6|2363.3|2359.3|2363.8|2359.8|2363.3|2359.3|2
1768787730000|2026-01-19 01:55:30|2363.2|2359.2|2362.8|2358.8|2363.2|2359.2|2362.7|2358.7|2
1768787740000|2026-01-19 01:55:40|2362.7|2358.7|2361.1|2359.6|2362.8|2359.8|2361.1|2358.7|8
1768787750000|2026-01-19 01:55:50|2362.7|2358.7|2362.8|2358.8|2362.8|2358.8|2362.7|2358.7|10
1768787760000|2026-01-19 01:56:00|2362.7|2358.7|2363.8|2359.8|2363.8|2361.1|2361.5|2358.7|2
1768787770000|2026-01-19 01:56:10|2363.6|2359.6|2363.6|2359.6|2364.1|2360.1|2363.1|2359.1|1
1768787780000|2026-01-19 01:56:20|2363.5|2359.5|2363.6|2359.6|2363.8|2359.8|2363.5|2359.5|0
1768787790000|2026-01-19 01:56:30|2363.3|2359.3|2364|2360|2364|2360|2363.2|2359.2|5
1768787800000|2026-01-19 01:56:40|2364.2|2360.2|2363.1|2361.6|2364.2|2361.7|2363|2359.9|0
1768787810000|2026-01-19 01:56:50|2364|2360|2363.8|2359.8|2364.2|2360.2|2363.7|2359.7|0
1768787820000|2026-01-19 01:57:00|2364.1|2360.1|2363.6|2359.6|2364.1|2360.1|2363.4|2359.4|0
1768787830000|2026-01-19 01:57:10|2363.7|2359.7|2364.9|2360.9|2365.4|2361.6|2362.8|2359.6|2
1768787840000|2026-01-19 01:57:20|2365.3|2361.3|2364.6|2360.6|2365.7|2361.7|2364.5|2360.5|0
1768787850000|2026-01-19 01:57:30|2364.1|2360.1|2363.5|2359.5|2364.1|2360.1|2363.5|2359.5|0
1768787860000|2026-01-19 01:57:40|2363.4|2359.4|2358.1|2356.6|2363.4|2359.4|2358.1|2355.3|10
1768787870000|2026-01-19 01:57:50|2359.6|2355.6|2359.6|2355.6|2359.6|2356.6|2358|2355.3|0
1768787880000|2026-01-19 01:58:00|2359.5|2355.5|2360.5|2356.5|2360.5|2357.2|2357.9|2355.5|3
1768787890000|2026-01-19 01:58:10|2360.6|2356.6|2359.1|2357.6|2361.3|2358|2359|2356.5|0
1768787900000|2026-01-19 01:58:20|2359|2357.5|2359.8|2355.8|2360|2357.6|2359|2355.8|1
1768787910000|2026-01-19 01:58:30|2359.7|2355.7|2360.2|2356.2|2360.2|2356.2|2359.7|2355.7|0
1768787920000|2026-01-19 01:58:40|2360.3|2356.3|2360.4|2356.4|2360.4|2357.7|2359.2|2356|0
1768787930000|2026-01-19 01:58:50|2360|2356|2359.7|2355.7|2360|2356|2359.6|2355.6|0
1768787940000|2026-01-19 01:59:00|2358.3|2356.8|2358.3|2356.8|2359.9|2357.2|2358.2|2355.8|2
1768787950000|2026-01-19 01:59:10|2360|2356|2358.8|2357.3|2360|2357.4|2358.8|2356|1
1768787960000|2026-01-19 01:59:20|2359.1|2357.6|2361|2357|2362|2358|2359.1|2356.8|2
1768787970000|2026-01-19 01:59:30|2360.9|2356.9|2360.1|2356.1|2360.9|2357.8|2359.3|2355.8|3
1768787980000|2026-01-19 01:59:40|2360|2356|2360.1|2356.1|2360.2|2356.2|2360|2356|0
1768787990000|2026-01-19 01:59:50|2360.2|2356.2|2359.1|2357.6|2360.2|2357.7|2359.1|2356|0
1768788000000|2026-01-19 02:00:00|2359.2|2357.7|2359.9|2355.9|2359.9|2357.7|2358.9|2355.8|1
1768788010000|2026-01-19 02:00:10|2358.9|2357.4|2358.6|2357.1|2359.9|2357.4|2358.6|2355.9|0
1768788020000|2026-01-19 02:00:20|2359.8|2355.8|2355.7|2354.2|2359.8|2357.1|2355.7|2353|2
1768788030000|2026-01-19 02:00:30|2355.4|2353.9|2355.5|2354|2355.5|2354|2355.4|2353.9|1
1768788040000|2026-01-19 02:00:40|2356.9|2352.9|2357.4|2353.4|2357.6|2354.3|2355.6|2352.9|24
1768788050000|2026-01-19 02:00:50|2357.5|2353.5|2358.5|2354.5|2358.5|2355.1|2356.5|2353.5|1
1768788060000|2026-01-19 02:01:00|2358.3|2354.3|2358.4|2354.4|2358.5|2354.5|2358.2|2354.2|0
1768788070000|2026-01-19 02:01:10|2358.3|2354.3|2357.4|2353.4|2358.3|2354.3|2357.4|2353.4|0
1768788080000|2026-01-19 02:01:20|2357.5|2353.5|2355.4|2353.9|2357.7|2354.6|2355.3|2352.9|7
1768788090000|2026-01-19 02:01:30|2355.5|2354|2355.3|2353.8|2356.8|2354|2355.1|2352.7|11
1768788100000|2026-01-19 02:01:40|2356.7|2352.7|2356.9|2352.9|2357.4|2354.1|2355.6|2352.7|4
1768788110000|2026-01-19 02:01:50|2356.8|2352.8|2354.5|2350.5|2356.8|2353.5|2351.5|2348.8|14
1768788120000|2026-01-19 02:02:00|2354.6|2350.6|2357|2353|2357|2353.7|2354.6|2350.6|3
1768788130000|2026-01-19 02:02:10|2357.1|2353.1|2358|2354|2358.2|2354.8|2356.3|2353|1
1768788140000|2026-01-19 02:02:20|2358.2|2354.2|2357.9|2353.9|2358.2|2354.7|2356.1|2353.7|6
1768788150000|2026-01-19 02:02:30|2357|2353|2356.6|2352.6|2357|2353|2356.3|2352.3|5
1768788160000|2026-01-19 02:02:40|2357.3|2353.3|2357.3|2353.3|2357.6|2353.6|2357.2|2353.2|1
1768788170000|2026-01-19 02:02:50|2357.2|2353.2|2358.6|2354.6|2358.6|2355.3|2356.8|2353.2|4
1768788180000|2026-01-19 02:03:00|2358.5|2354.5|2355.8|2354.3|2358.5|2354.5|2355.8|2352.7|8
1768788190000|2026-01-19 02:03:10|2356.8|2352.8|2357.6|2353.6|2358|2354|2356.8|2352.8|6
1768788200000|2026-01-19 02:03:20|2357.7|2353.7|2358.3|2354.3|2358.3|2354.3|2357.7|2353.7|0
1768788210000|2026-01-19 02:03:30|2358.5|2354.5|2357.6|2353.6|2358.5|2354.5|2357.6|2353.6|0
1768788220000|2026-01-19 02:03:40|2357.1|2355.6|2356.5|2352.5|2358.7|2355.6|2356.5|2352.5|2
1768788230000|2026-01-19 02:03:50|2356.3|2352.3|2355.9|2354.4|2357|2354.4|2355.6|2352.3|1
1768788240000|2026-01-19 02:04:00|2358|2354|2358.1|2354.1|2358.2|2354.2|2357.1|2353.1|2
1768788250000|2026-01-19 02:04:10|2357.1|2355.6|2356.2|2352.2|2357.1|2355.6|2356.2|2352.2|3
1768788260000|2026-01-19 02:04:20|2356.1|2352.1|2357|2353|2357.7|2353.9|2355.4|2352.1|4
1768788270000|2026-01-19 02:04:30|2357.1|2353.1|2355.7|2351.7|2357.5|2353.5|2355.7|2351.7|4
1768788280000|2026-01-19 02:04:40|2355.5|2351.5|2355.9|2351.9|2356.1|2352.5|2354|2351.5|6
1768788290000|2026-01-19 02:04:50|2356|2352|2357.5|2353.5|2357.5|2353.5|2356|2352|0
1768788300000|2026-01-19 02:05:00|2357.4|2353.4|2359|2355|2359|2355.3|2356.8|2353.4|2
1768788310000|2026-01-19 02:05:10|2358.9|2354.9|2358.6|2354.6|2358.9|2354.9|2358.5|2354.5|1
1768788320000|2026-01-19 02:05:20|2358.8|2354.8|2358.6|2354.6|2359.1|2355.1|2358.6|2354.6|0
1768788330000|2026-01-19 02:05:30|2358.7|2354.7|2357.9|2356.4|2359.1|2356.4|2357.2|2353.2|0
1768788340000|2026-01-19 02:05:40|2358.7|2354.7|2360|2356|2360.1|2356.3|2357.8|2354.5|2
1768788350000|2026-01-19 02:05:50|2360.1|2356.1|2359.5|2355.5|2360.2|2356.2|2359.3|2355.3|4
1768788360000|2026-01-19 02:06:00|2359.3|2355.3|2359.5|2355.5|2359.6|2355.6|2359.3|2355.3|0
1768788370000|2026-01-19 02:06:10|2359.2|2355.2|2359.7|2355.7|2359.7|2355.7|2359.2|2355.2|0
1768788380000|2026-01-19 02:06:20|2359.6|2355.6|2360.2|2356.2|2360.2|2357.5|2358.3|2355.6|1
1768788390000|2026-01-19 02:06:30|2358.9|2357.4|2360.2|2356.2|2360.2|2357.4|2358.9|2356.2|0
1768788400000|2026-01-19 02:06:40|2359|2357.5|2361|2357|2361|2357.6|2358.9|2356.2|1
1768788410000|2026-01-19 02:06:50|2360.7|2356.7|2361.1|2357.1|2361.2|2358.6|2360|2356.7|0
1768788420000|2026-01-19 02:07:00|2360.2|2356.2|2361|2357|2361.6|2358|2359.5|2356.2|12
1768788430000|2026-01-19 02:07:10|2360.4|2356.4|2360.2|2356.2|2360.6|2356.6|2360.2|2356.2|0
1768788440000|2026-01-19 02:07:20|2360.3|2356.3|2360.7|2356.7|2360.8|2356.8|2360.3|2356.3|0
1768788450000|2026-01-19 02:07:30|2360.8|2356.8|2359.6|2355.6|2360.8|2356.8|2358|2355.6|3
1768788460000|2026-01-19 02:07:40|2360.1|2356.1|2360.1|2356.1|2360.2|2356.2|2360|2356|2
1768788470000|2026-01-19 02:07:50|2360.3|2356.3|2361.9|2357.9|2362.1|2358.6|2360.1|2356.3|1
1768788480000|2026-01-19 02:08:00|2362|2358|2360.7|2356.7|2362|2358.7|2360.1|2356.4|11
1768788490000|2026-01-19 02:08:10|2360.9|2356.9|2360.7|2356.7|2360.9|2356.9|2360.6|2356.6|0
1768788500000|2026-01-19 02:08:20|2360.8|2356.8|2360.4|2356.4|2360.8|2356.8|2360.4|2356.4|0
1768788510000|2026-01-19 02:08:30|2358.2|2356.7|2359.3|2355.3|2359.4|2356.7|2358.2|2355.1|1
1768788520000|2026-01-19 02:08:40|2359.2|2355.2|2359.1|2355.1|2359.2|2355.2|2358|2354|0
1768788530000|2026-01-19 02:08:50|2358.9|2354.9|2358.7|2354.7|2359.3|2355.3|2358.7|2354.7|1
1768788540000|2026-01-19 02:09:00|2358.2|2354.2|2357.8|2353.8|2358.4|2354.4|2357.5|2353.5|1
1768788550000|2026-01-19 02:09:10|2357.7|2353.7|2357.9|2353.9|2358.1|2354.9|2356.4|2353.7|0
1768788560000|2026-01-19 02:09:20|2358|2354|2358.5|2354.5|2358.5|2354.9|2356.4|2353.8|2
1768788570000|2026-01-19 02:09:30|2358.7|2354.7|2358.7|2354.7|2358.8|2354.8|2358.5|2354.5|1
1768788580000|2026-01-19 02:09:40|2358.9|2354.9|2359.2|2355.2|2359.5|2355.5|2358.9|2354.9|0
1768788590000|2026-01-19 02:09:50|2359.3|2355.3|2360|2356|2360|2356|2359.3|2355.3|0
1768788600000|2026-01-19 02:10:00|2361|2357|2361.8|2357.8|2361.9|2359.6|2359.6|2356.9|2
1768788610000|2026-01-19 02:10:10|2361.9|2357.9|2361.3|2357.3|2361.9|2359.6|2360.4|2356.4|3
1768788630000|2026-01-19 02:10:30|2361.2|2357.2|2361|2357|2361.2|2357.2|2360.4|2356.4|2
1768788640000|2026-01-19 02:10:40|2361.1|2357.1|2361.4|2357.4|2362|2359.4|2360.9|2357.1|1
1768788650000|2026-01-19 02:10:50|2361.1|2357.1|2361.6|2357.6|2361.6|2357.6|2361.1|2357.1|1
1768788660000|2026-01-19 02:11:00|2361.7|2357.7|2364.3|2360.3|2364.3|2361.7|2360.9|2357.7|6
1768788670000|2026-01-19 02:11:10|2364.2|2360.2|2363.2|2359.2|2364.2|2360.2|2363.2|2359.2|0
1768788680000|2026-01-19 02:11:20|2363.1|2359.1|2363.6|2359.6|2363.8|2359.8|2362.9|2358.9|0
1768788690000|2026-01-19 02:11:30|2362.2|2360.7|2362.8|2358.8|2363|2360.7|2361.9|2358.3|1
1768788700000|2026-01-19 02:11:40|2362.9|2358.9|2363|2359|2363.1|2359.1|2362.7|2358.7|0
1768788710000|2026-01-19 02:11:50|2362.8|2358.8|2363.5|2359.5|2363.5|2361|2362.5|2358.6|1
1768788720000|2026-01-19 02:12:00|2363.4|2359.4|2363|2359|2363.5|2359.5|2363|2359|0
1768788730000|2026-01-19 02:12:10|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|0
1768788740000|2026-01-19 02:12:20|2361.5|2360|2362.1|2358.1|2362.4|2360|2361.5|2358.1|0
1768788750000|2026-01-19 02:12:30|2361.9|2357.9|2363.5|2359.5|2363.7|2359.7|2361.9|2357.9|2
1768788760000|2026-01-19 02:12:40|2363.2|2359.2|2363.4|2359.4|2363.4|2359.4|2363.1|2359.1|0
1768788770000|2026-01-19 02:12:50|2363.5|2359.5|2364.1|2360.1|2364.1|2360.1|2362.7|2358.7|2
1768788780000|2026-01-19 02:13:00|2363|2361.5|2364.2|2360.2|2364.2|2361.7|2363|2360.1|2
1768788790000|2026-01-19 02:13:10|2364.3|2360.3|2363.7|2362.2|2364.3|2362.2|2363.1|2360.3|2
1768788800000|2026-01-19 02:13:20|2364.9|2360.9|2364.3|2360.3|2364.9|2360.9|2364.3|2360.3|0
1768788810000|2026-01-19 02:13:30|2364|2360|2364.4|2360.4|2364.4|2360.4|2364|2360|0
1768788820000|2026-01-19 02:13:40|2364.3|2360.3|2365.6|2361.6|2365.7|2361.7|2364|2360|1
1768788830000|2026-01-19 02:13:50|2365.4|2361.4|2365.5|2361.5|2365.7|2361.7|2365.1|2361.1|0
1768788840000|2026-01-19 02:14:00|2365.3|2361.3|2366.1|2362.1|2366.1|2362.1|2365.3|2361.3|1
1768788850000|2026-01-19 02:14:10|2366.2|2362.2|2366.2|2362.2|2366.2|2363.5|2365|2362.1|0
1768788860000|2026-01-19 02:14:20|2366.1|2362.1|2366.8|2362.8|2366.8|2362.8|2366.1|2362.1|2
1768788870000|2026-01-19 02:14:30|2366.5|2362.5|2366.2|2364.7|2367.1|2364.7|2366.1|2362.5|1
1768788880000|2026-01-19 02:14:40|2366.1|2364.6|2366.4|2362.4|2366.4|2364.6|2366.1|2362.2|1
1768788890000|2026-01-19 02:14:50|2366.2|2362.2|2365.4|2361.4|2366.2|2362.2|2365.4|2361.4|0
1768788900000|2026-01-19 02:15:00|2365.3|2361.3|2365.6|2361.6|2366.5|2362.5|2365.3|2361.3|3
1768788910000|2026-01-19 02:15:10|2365.2|2361.2|2366.7|2362.7|2367.1|2363.1|2365.2|2361.2|1
1768788920000|2026-01-19 02:15:20|2366.9|2362.9|2366.8|2362.8|2367|2363.1|2364.6|2362.7|1
1768788930000|2026-01-19 02:15:30|2366.6|2362.6|2366.6|2362.6|2366.8|2362.8|2366.5|2362.5|0
1768788940000|2026-01-19 02:15:40|2366.8|2362.8|2366.5|2362.5|2366.8|2362.8|2366.5|2362.5|0
1768788950000|2026-01-19 02:15:50|2366.6|2362.6|2366.5|2362.5|2366.8|2362.8|2366.5|2362.5|0
1768788960000|2026-01-19 02:16:00|2365.7|2361.7|2366.6|2362.6|2366.7|2362.7|2365.7|2361.7|0
1768788970000|2026-01-19 02:16:10|2366.7|2362.7|2367.2|2363.2|2367.2|2363.2|2366.7|2362.7|0
1768788980000|2026-01-19 02:16:20|2366|2364.5|2366.9|2362.9|2367.2|2364.5|2366|2362.9|0
1768788990000|2026-01-19 02:16:30|2366.8|2362.8|2365.1|2361.1|2366.8|2362.8|2365|2361|1
1768789000000|2026-01-19 02:16:40|2365|2361|2365.6|2364.1|2367.1|2364.1|2365|2361|1
1768789010000|2026-01-19 02:16:50|2367|2363|2367|2363|2367.1|2364|2365.5|2362.9|0
1768789020000|2026-01-19 02:17:00|2366.9|2362.9|2366.1|2362.1|2366.9|2362.9|2365.6|2361.6|1
1768789030000|2026-01-19 02:17:10|2366.2|2362.2|2365.9|2361.9|2366.4|2362.4|2365.9|2361.9|1
1768789040000|2026-01-19 02:17:20|2366|2362|2365.7|2361.7|2366|2362|2365.7|2361.7|0
1768789060000|2026-01-19 02:17:40|2365.4|2361.4|2365.7|2361.7|2365.7|2361.7|2365.4|2361.4|0
1768789070000|2026-01-19 02:17:50|2365.8|2361.8|2365.7|2361.7|2365.8|2361.8|2365.7|2361.7|0
1768789080000|2026-01-19 02:18:00|2365.4|2361.4|2365.5|2361.5|2365.5|2361.5|2365.2|2361.2|0
1768789090000|2026-01-19 02:18:10|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|0
1768789110000|2026-01-19 02:18:30|2366|2362|2365.9|2361.9|2366|2362|2365.8|2361.8|1
1768789120000|2026-01-19 02:18:40|2366|2362|2366|2362|2366|2362|2365.8|2361.8|0
1768789130000|2026-01-19 02:18:50|2365.8|2361.8|2365.7|2361.7|2365.9|2361.9|2365.7|2361.7|0
1768789140000|2026-01-19 02:19:00|2365.5|2361.5|2362.5|2361|2365.5|2361.5|2362.5|2359.6|2
1768789150000|2026-01-19 02:19:10|2362.6|2361.1|2362.6|2361.1|2362.6|2361.1|2362.6|2361.1|0
1768789170000|2026-01-19 02:19:30|2362.5|2361|2365.2|2361.2|2365.2|2361.3|2362.5|2359.5|4
1768789180000|2026-01-19 02:19:40|2364.8|2360.8|2364.5|2360.5|2364.8|2361.5|2363|2360.4|1
1768789190000|2026-01-19 02:19:50|2364.4|2360.4|2364.4|2360.4|2364.6|2360.6|2364.3|2360.3|0
1768789200000|2026-01-19 02:20:00|2364.3|2360.3|2365.7|2361.7|2365.8|2361.8|2363|2360.3|0
1768789210000|2026-01-19 02:20:10|2365.6|2361.6|2365.3|2361.3|2365.6|2361.6|2365.1|2361.1|0
1768789220000|2026-01-19 02:20:20|2365.2|2361.2|2365|2361|2365.2|2361.2|2365|2361|0
1768789230000|2026-01-19 02:20:30|2365.1|2361.1|2365.2|2361.2|2365.2|2361.2|2364.9|2360.9|0
1768789240000|2026-01-19 02:20:40|2365.3|2361.3|2365.1|2361.1|2365.3|2361.3|2365.1|2361.1|0
1768789250000|2026-01-19 02:20:50|2365.3|2361.3|2365|2361|2365.3|2361.3|2365|2361|0
1768789270000|2026-01-19 02:21:10|2362.9|2361.4|2363.3|2359.3|2364|2361.4|2362.9|2359.3|2
1768789280000|2026-01-19 02:21:20|2362.9|2358.9|2362.5|2358.5|2362.9|2358.9|2362.5|2358.5|0
1768789290000|2026-01-19 02:21:30|2362.2|2358.2|2362.1|2358.1|2362.2|2358.2|2362.1|2358.1|0
1768789300000|2026-01-19 02:21:40|2362|2358|2361.7|2357.7|2362|2358|2361.7|2357.7|0
1768789310000|2026-01-19 02:21:50|2360.4|2358.9|2360.9|2356.9|2361.5|2358.9|2360.4|2356.8|1
1768789320000|2026-01-19 02:22:00|2361.2|2357.2|2361.6|2357.6|2361.6|2357.6|2361|2357|0
1768789330000|2026-01-19 02:22:10|2362.1|2358.1|2362.6|2358.6|2362.6|2360.6|2362|2358|2
1768789340000|2026-01-19 02:22:20|2362.7|2358.7|2362.4|2358.4|2362.7|2358.7|2362.3|2358.3|0
1768789350000|2026-01-19 02:22:30|2362.2|2358.2|2361.8|2357.8|2362.2|2358.2|2361.6|2357.6|0
1768789360000|2026-01-19 02:22:40|2362.1|2358.1|2361.8|2357.8|2362.2|2358.2|2361.8|2357.8|0
1768789370000|2026-01-19 02:22:50|2361.7|2357.7|2361|2359.5|2361.7|2359.5|2360.9|2357.6|0
1768789380000|2026-01-19 02:23:00|2361.3|2357|2361.3|2357.3|2361.4|2357.4|2361|2357|1
1768789390000|2026-01-19 02:23:10|2361.2|2357.2|2361.1|2357.1|2361.5|2357.5|2361|2357|0
1768789400000|2026-01-19 02:23:20|2361|2357|2361|2357|2361.1|2357.1|2360.9|2356.9|0
1768789410000|2026-01-19 02:23:30|2360.9|2356.9|2360.9|2356.9|2361.1|2357.1|2360.8|2356.8|0
1768789420000|2026-01-19 02:23:40|2360.8|2356.8|2360.8|2356.8|2360.9|2356.9|2360.7|2356.7|0
1768789430000|2026-01-19 02:23:50|2360.9|2356.9|2360.8|2356.8|2360.9|2356.9|2360.7|2356.7|0
1768789440000|2026-01-19 02:24:00|2360.7|2356.7|2359.9|2355.9|2360.7|2356.7|2359.6|2355.6|1
1768789450000|2026-01-19 02:24:10|2359.8|2355.8|2359.4|2355.4|2359.9|2355.9|2359.4|2355.4|0
1768789460000|2026-01-19 02:24:20|2359.5|2355.5|2359.3|2355.3|2359.6|2356.1|2357.5|2354.9|2
1768789470000|2026-01-19 02:24:30|2359.4|2355.4|2359.6|2355.6|2359.7|2355.7|2359.4|2355.4|0
1768789480000|2026-01-19 02:24:40|2359.5|2355.5|2359.9|2355.9|2360.2|2356.2|2359.5|2355.5|0
1768789490000|2026-01-19 02:24:50|2360.4|2356.4|2360.2|2356.2|2360.4|2356.4|2360.1|2356.1|0
1768789500000|2026-01-19 02:25:00|2360.1|2356.1|2359.5|2355.5|2360.1|2356.1|2359.4|2355.4|0
1768789510000|2026-01-19 02:25:10|2359.6|2355.6|2359.8|2355.8|2359.8|2355.8|2359.6|2355.6|0
1768789530000|2026-01-19 02:25:30|2359.7|2355.7|2359.6|2355.6|2359.7|2355.7|2359.6|2355.6|0
1768789540000|2026-01-19 02:25:40|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|0
1768789550000|2026-01-19 02:25:50|2359.8|2355.8|2359.5|2355.5|2359.8|2355.8|2359.5|2355.5|0
1768789560000|2026-01-19 02:26:00|2359.4|2355.4|2358.7|2354.7|2359.4|2356.6|2357.9|2353.9|4
1768789570000|2026-01-19 02:26:10|2358.6|2354.6|2358.5|2354.5|2358.7|2354.7|2358.4|2354.4|0
1768789580000|2026-01-19 02:26:20|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.5|2354.5|0
1768789590000|2026-01-19 02:26:30|2358.5|2354.5|2358.1|2354.1|2358.6|2354.6|2358.1|2354.1|0
1768789600000|2026-01-19 02:26:40|2358.3|2354.3|2358.7|2354.7|2359|2355|2358.3|2354.3|0
1768789610000|2026-01-19 02:26:50|2359|2355|2359.2|2355.2|2359.4|2355.4|2359|2355|0
1768789620000|2026-01-19 02:27:00|2359.3|2355.3|2359.6|2355.6|2359.8|2355.8|2359.3|2355.3|0
1768789630000|2026-01-19 02:27:10|2359.7|2355.7|2360.6|2356.6|2360.7|2356.7|2359.7|2355.7|2
1768789640000|2026-01-19 02:27:20|2360.7|2356.7|2360.8|2356.8|2360.8|2356.8|2360.7|2356.7|0
1768789650000|2026-01-19 02:27:30|2360.7|2356.7|2361.1|2357.1|2361.1|2357.8|2359.3|2356.7|1
1768789660000|2026-01-19 02:27:40|2360.1|2358.6|2360.9|2356.9|2360.9|2358.6|2360|2356.8|1
1768789670000|2026-01-19 02:27:50|2360.8|2356.8|2358.1|2356.6|2360.8|2356.8|2358.1|2355.7|1
1768789680000|2026-01-19 02:28:00|2359.1|2355.1|2360.1|2356.1|2360.1|2356.6|2358|2355.1|1
1768789690000|2026-01-19 02:28:10|2362.3|2358.3|2362.7|2358.7|2362.7|2358.7|2362.3|2358.3|2
1768789700000|2026-01-19 02:28:20|2362.6|2358.6|2362.4|2358.4|2362.6|2358.6|2362.2|2358.2|0
1768789710000|2026-01-19 02:28:30|2362.6|2358.6|2362.3|2358.3|2362.6|2358.6|2362.2|2358.2|0
1768789720000|2026-01-19 02:28:40|2361.6|2357.6|2361.8|2357.8|2361.8|2357.8|2361.5|2357.5|0
1768789730000|2026-01-19 02:28:50|2361.9|2357.9|2362|2358|2362.3|2358.3|2361.5|2357.5|0
1768789740000|2026-01-19 02:29:00|2362.4|2358.4|2362.4|2358.4|2362.6|2358.6|2362.2|2358.2|0
1768789750000|2026-01-19 02:29:10|2362.5|2358.5|2362.6|2358.6|2362.7|2358.7|2362.5|2358.5|0
1768789760000|2026-01-19 02:29:20|2362.4|2358.4|2362.4|2358.4|2362.7|2358.7|2362.4|2358.4|0
1768789770000|2026-01-19 02:29:30|2362.6|2358.6|2362.7|2358.7|2362.7|2358.7|2362.6|2358.6|0
1768789780000|2026-01-19 02:29:40|2361.6|2360.1|2364.1|2360.1|2364.1|2360.1|2361.6|2359.6|1
1768789790000|2026-01-19 02:29:50|2364.2|2360.2|2363.9|2359.9|2364.2|2360.2|2363.3|2359.3|0
1768789800000|2026-01-19 02:30:00|2363.8|2359.8|2364.5|2360.5|2364.8|2360.8|2363.3|2359.3|1
1768789810000|2026-01-19 02:30:10|2364.9|2360.9|2365.7|2361.7|2365.9|2362.9|2364.4|2360.9|1
1768789820000|2026-01-19 02:30:20|2365.8|2361.8|2366.4|2362.4|2366.4|2363.6|2365.1|2361.8|2
1768789830000|2026-01-19 02:30:30|2366.3|2362.3|2366.4|2362.4|2366.7|2362.7|2365.9|2361.9|4
1768789840000|2026-01-19 02:30:40|2366.5|2362.5|2366.5|2362.5|2366.8|2362.8|2366.4|2362.4|0
1768789850000|2026-01-19 02:30:50|2366.4|2362.4|2366.1|2362.1|2366.5|2362.5|2365.8|2361.8|0
1768789860000|2026-01-19 02:31:00|2366.2|2362.2|2366.6|2362.6|2366.8|2363.8|2365.3|2362.2|1
1768789870000|2026-01-19 02:31:10|2366.3|2362.3|2366.1|2362.1|2366.7|2362.7|2366.1|2362.1|0
1768789880000|2026-01-19 02:31:20|2366|2362|2366.6|2362.6|2366.6|2362.6|2365.6|2361.6|2
1768789890000|2026-01-19 02:31:30|2366.7|2362.7|2366.6|2362.6|2366.8|2362.8|2366.4|2362.4|0
1768789900000|2026-01-19 02:31:40|2366.3|2362.3|2366.8|2362.8|2366.8|2362.8|2366.3|2362.3|0
1768789910000|2026-01-19 02:31:50|2366.3|2362.3|2365.7|2364.2|2366.6|2364.2|2365.7|2362.3|0
1768789920000|2026-01-19 02:32:00|2365.8|2364.3|2368.6|2367.1|2369.1|2367.1|2365.8|2364.3|2
1768789930000|2026-01-19 02:32:10|2368.5|2367|2369.2|2365.2|2369.6|2367|2368.5|2365.2|0
1768789950000|2026-01-19 02:32:30|2368.9|2364.9|2369.2|2365.2|2369.2|2365.2|2368.9|2364.9|0
1768789960000|2026-01-19 02:32:40|2369.1|2365.1|2367.8|2363.8|2369.1|2365.1|2367.8|2363.8|2
1768789970000|2026-01-19 02:32:50|2367.9|2363.9|2368.5|2364.5|2368.7|2364.7|2367.8|2363.8|0
1768789980000|2026-01-19 02:33:00|2368.4|2364.4|2367.9|2363.9|2368.4|2364.4|2367.5|2363.5|0
1768789990000|2026-01-19 02:33:10|2367.8|2363.8|2367.7|2363.7|2367.9|2363.9|2367.7|2363.7|0
1768790000000|2026-01-19 02:33:20|2368|2364|2367.8|2363.8|2368|2364|2367.5|2363.5|2
1768790010000|2026-01-19 02:33:30|2367.7|2363.7|2367.1|2363.1|2367.9|2363.9|2367.1|2363.1|0
1768790020000|2026-01-19 02:33:40|2367|2363|2367|2363|2367.8|2363.8|2367|2363|2
1768790030000|2026-01-19 02:33:50|2366.9|2362.9|2366.7|2362.7|2367.2|2363.2|2366.5|2362.5|0
1768790040000|2026-01-19 02:34:00|2366.8|2362.8|2364.8|2363.3|2366.8|2363.3|2363.6|2360.6|4
1768790050000|2026-01-19 02:34:10|2366|2362|2366.7|2362.7|2366.7|2362.7|2366|2362|0
1768790060000|2026-01-19 02:34:20|2366.6|2362.6|2366|2362|2366.7|2362.7|2366|2362|0
1768790070000|2026-01-19 02:34:30|2365.6|2361.6|2365.7|2361.7|2365.9|2361.9|2365.4|2361.4|1
1768790080000|2026-01-19 02:34:40|2365.6|2361.6|2365.2|2361.2|2365.6|2361.6|2365.2|2361.2|0
1768790090000|2026-01-19 02:34:50|2365.1|2361.1|2365|2361|2365.3|2361.3|2364.6|2360.6|2
1768790100000|2026-01-19 02:35:00|2365.1|2361.1|2365.7|2361.7|2365.7|2361.7|2364.9|2360.9|0
1768790110000|2026-01-19 02:35:10|2365.6|2361.6|2364.9|2360.9|2365.7|2361.7|2364.6|2360.6|0
1768790120000|2026-01-19 02:35:20|2365|2361|2366.8|2362.8|2367|2363.5|2364.7|2360.7|6
1768790130000|2026-01-19 02:35:30|2367.4|2363.4|2368|2364|2368.2|2364.2|2367|2363|0
1768790140000|2026-01-19 02:35:40|2368.1|2364.1|2367|2363|2368.9|2364.9|2367|2363|2
1768790150000|2026-01-19 02:35:50|2366.9|2362.9|2366.8|2362.8|2367|2364.5|2365.8|2362.7|0
1768790160000|2026-01-19 02:36:00|2366.9|2362.9|2368.2|2364.2|2368.2|2364.5|2366|2362.8|2
1768790170000|2026-01-19 02:36:10|2368.1|2364.1|2368.3|2364.3|2368.3|2364.3|2367.7|2363.7|0
1768790180000|2026-01-19 02:36:20|2368.2|2364.2|2368|2364|2368.3|2364.3|2367.9|2363.9|1
1768790190000|2026-01-19 02:36:30|2367.9|2363.9|2367.8|2363.8|2368.1|2364.1|2366.4|2362.4|4
1768790200000|2026-01-19 02:36:40|2367.9|2363.9|2368.7|2364.7|2368.9|2364.9|2367.7|2363.7|2
1768790210000|2026-01-19 02:36:50|2368.5|2364.5|2367.3|2363.3|2368.8|2364.8|2365.2|2363.1|1
1768790220000|2026-01-19 02:37:00|2367.2|2363.2|2368.7|2364.7|2369.5|2365.5|2366|2362|2
1768790230000|2026-01-19 02:37:10|2368.9|2364.9|2370.8|2366.8|2370.8|2366.8|2368.9|2364.9|0
1768790240000|2026-01-19 02:37:20|2370.9|2366.9|2370.2|2366.2|2370.9|2366.9|2370.2|2366.2|2
1768790250000|2026-01-19 02:37:30|2370.7|2366.7|2370.6|2366.6|2370.7|2366.7|2370.6|2366.6|0
1768790260000|2026-01-19 02:37:40|2370.5|2366.5|2370.6|2366.6|2370.8|2366.8|2370.2|2366.2|1
1768790270000|2026-01-19 02:37:50|2370.5|2366.5|2370.5|2366.5|2370.6|2366.6|2370.1|2366.1|0
1768790280000|2026-01-19 02:38:00|2370.7|2366.7|2370.5|2366.5|2370.7|2366.7|2370.5|2366.5|0
1768790290000|2026-01-19 02:38:10|2370.4|2366.4|2370.1|2366.1|2370.6|2366.6|2370|2366|0
1768790300000|2026-01-19 02:38:20|2370.2|2366.2|2370.1|2366.1|2370.3|2366.3|2369.9|2365.9|0
1768790310000|2026-01-19 02:38:30|2370.2|2366.2|2370.1|2366.1|2370.3|2366.3|2369.1|2365.1|6
1768790320000|2026-01-19 02:38:40|2369.9|2365.9|2371.6|2367.6|2371.6|2367.6|2369.8|2365.8|6
1768790330000|2026-01-19 02:38:50|2371.7|2367.7|2370.8|2366.8|2371.9|2367.9|2369.5|2365.5|3
1768790340000|2026-01-19 02:39:00|2370.7|2366.7|2370.5|2366.5|2370.7|2366.7|2370.5|2366.5|0
1768790350000|2026-01-19 02:39:10|2369.3|2365.3|2369.6|2365.6|2369.7|2365.7|2369.3|2365.3|1
1768790360000|2026-01-19 02:39:20|2369.8|2365.8|2368.4|2364.4|2369.8|2366.1|2367.6|2364.3|0
1768790370000|2026-01-19 02:39:30|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|1
1768790380000|2026-01-19 02:39:40|2368.2|2364.2|2368.4|2364.4|2368.4|2364.4|2368.2|2364.2|0
1768790390000|2026-01-19 02:39:50|2368.3|2364.3|2368|2364|2368.3|2364.3|2367.5|2363.5|2
1768790400000|2026-01-19 02:40:00|2368.1|2364.1|2368|2364|2368.2|2364.2|2367.9|2363.9|3
1768790410000|2026-01-19 02:40:10|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|0
1768790420000|2026-01-19 02:40:20|2368|2364|2368.5|2364.5|2368.5|2364.5|2368|2364|0
1768790430000|2026-01-19 02:40:30|2368.6|2364.6|2369.1|2367.6|2369.1|2367.6|2367.5|2364.5|1
1768790440000|2026-01-19 02:40:40|2369|2367.5|2368.4|2364.4|2369.1|2367.6|2368.4|2364.4|9
1768790450000|2026-01-19 02:40:50|2368.2|2364.2|2366.5|2365|2368.2|2365|2366.5|2363.9|0
1768790460000|2026-01-19 02:41:00|2366.4|2364.9|2366.1|2362.1|2366.5|2365|2366|2362|2
1768790470000|2026-01-19 02:41:10|2366|2362|2363.8|2359.8|2366.1|2363.1|2363.3|2359.8|2
1768790480000|2026-01-19 02:41:20|2363.9|2359.9|2364.9|2360.9|2364.9|2360.9|2363.9|2359.9|2
1768790490000|2026-01-19 02:41:30|2364.8|2360.8|2364.4|2360.4|2364.8|2360.8|2362.3|2360.4|2
1768790500000|2026-01-19 02:41:40|2364.7|2360.7|2364.9|2360.9|2365.9|2361.9|2364.6|2360.6|0
1768790510000|2026-01-19 02:41:50|2364.7|2360.7|2364.7|2360.7|2365|2361|2364.7|2360.7|0
1768790520000|2026-01-19 02:42:00|2364.6|2360.6|2363.5|2359.5|2364.6|2360.6|2363.5|2359.5|1
1768790530000|2026-01-19 02:42:10|2363.4|2359.4|2363.1|2359.1|2363.4|2359.4|2360.2|2358.7|1
1768790540000|2026-01-19 02:42:20|2363|2359|2361.3|2357.3|2363|2359|2361.3|2357.3|0
1768790550000|2026-01-19 02:42:30|2361.2|2357.2|2359.4|2355.4|2361.2|2357.2|2359.4|2355.4|2
1768790560000|2026-01-19 02:42:40|2359.6|2355.6|2360.2|2356.2|2360.8|2356.8|2359.5|2355.5|1
1768790570000|2026-01-19 02:42:50|2360.4|2356.4|2360.5|2356.5|2360.7|2356.7|2360.2|2356.2|2
1768790580000|2026-01-19 02:43:00|2360.6|2356.6|2361.3|2357.3|2361.5|2357.5|2360.6|2356.6|0
1768790590000|2026-01-19 02:43:10|2361.2|2357.2|2361|2357|2361.6|2357.6|2361|2357|2
1768790600000|2026-01-19 02:43:20|2361.1|2357.1|2362|2358|2362|2358|2361.1|2357.1|0
1768790620000|2026-01-19 02:43:40|2362.5|2358.5|2362.8|2358.8|2362.9|2358.9|2362.5|2358.5|0
1768790630000|2026-01-19 02:43:50|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.8|2358.8|0
1768790640000|2026-01-19 02:44:00|2362.8|2358.8|2362.2|2358.2|2363|2359|2362.2|2358.2|0
1768790650000|2026-01-19 02:44:10|2362|2358|2360.6|2356.6|2362|2358|2360.6|2356.6|6
1768790660000|2026-01-19 02:44:20|2360.9|2356.9|2360.5|2356.5|2361.5|2357.5|2360.5|2356.5|0
1768790670000|2026-01-19 02:44:30|2360.4|2356.4|2360.4|2356.4|2360.5|2356.5|2360.2|2356.2|0
1768790680000|2026-01-19 02:44:40|2360.6|2356.6|2360.7|2356.7|2360.7|2356.7|2360.6|2356.6|0
1768790690000|2026-01-19 02:44:50|2360.6|2356.6|2360.8|2356.8|2360.8|2356.8|2360.6|2356.6|0
1768790700000|2026-01-19 02:45:00|2360.9|2356.9|2359|2355|2360.9|2356.9|2359|2355|3
1768790710000|2026-01-19 02:45:10|2358.8|2354.8|2359.5|2355.5|2359.5|2355.5|2358.8|2354.8|2
1768790720000|2026-01-19 02:45:20|2359.9|2355.9|2360|2356|2360.1|2356.1|2359.6|2355.6|0
1768790730000|2026-01-19 02:45:30|2360.1|2356.1|2359.8|2358.3|2360.9|2358.3|2359.5|2356|0
1768790740000|2026-01-19 02:45:40|2360.6|2356.6|2360.7|2356.7|2360.7|2356.7|2360.5|2356.5|2
1768790750000|2026-01-19 02:45:50|2360.8|2356.8|2360.6|2356.6|2360.8|2356.8|2360.6|2356.6|0
1768790760000|2026-01-19 02:46:00|2360.7|2356.7|2360.6|2356.6|2360.7|2356.7|2360.5|2356.5|0
1768790770000|2026-01-19 02:46:10|2360.7|2356.7|2360.1|2356.1|2360.7|2356.7|2360.1|2356.1|0
1768790780000|2026-01-19 02:46:20|2360.3|2356.3|2360.7|2356.7|2360.7|2358.6|2360.1|2356.3|1
1768790790000|2026-01-19 02:46:30|2360.8|2356.8|2360.9|2356.9|2360.9|2356.9|2360.6|2356.6|2
1768790800000|2026-01-19 02:46:40|2360.8|2356.8|2360.4|2356.4|2360.8|2356.8|2360.4|2356.4|0
1768790810000|2026-01-19 02:46:50|2360.3|2356.3|2357.5|2356|2360.5|2357.4|2357.5|2356|2
1768790820000|2026-01-19 02:47:00|2357.6|2356.1|2359.4|2355.4|2359.8|2356.4|2357.5|2354.9|5
1768790830000|2026-01-19 02:47:10|2359.3|2355.3|2359.4|2355.4|2359.5|2355.5|2356.5|2354.7|5
1768790840000|2026-01-19 02:47:20|2359.3|2355.3|2358.1|2354.1|2359.3|2355.3|2358.1|2354.1|5
1768790850000|2026-01-19 02:47:30|2358.2|2354.2|2358|2354|2358.2|2354.2|2357.9|2353.9|0
1768790860000|2026-01-19 02:47:40|2357.8|2353.8|2358.3|2354.3|2358.3|2354.3|2357.8|2353.8|0
1768790870000|2026-01-19 02:47:50|2358|2354|2356.5|2355|2358|2355|2356.5|2353.9|0
1768790880000|2026-01-19 02:48:00|2358|2354|2356.1|2352.1|2358|2355|2355.1|2351.9|3
1768790890000|2026-01-19 02:48:10|2355.1|2353.6|2354.1|2352.6|2357.6|2354|2354.1|2352.1|16
1768790900000|2026-01-19 02:48:20|2354.2|2352.7|2354.9|2350.9|2354.9|2352.7|2354|2350.9|3
1768790910000|2026-01-19 02:48:30|2354.1|2352.6|2354.1|2352.6|2354.9|2352.6|2353.8|2349.8|11
1768790920000|2026-01-19 02:48:40|2354.3|2352.8|2353.3|2351.8|2354.3|2352.8|2353.3|2351.8|3
1768790930000|2026-01-19 02:48:50|2355.2|2351.2|2354.3|2350.3|2355.2|2351.2|2352.4|2349.9|10
1768790940000|2026-01-19 02:49:00|2354.1|2350.1|2352.5|2351|2355.2|2352.4|2352.5|2349.9|6
1768790950000|2026-01-19 02:49:10|2352.3|2350.8|2351.6|2350.1|2352.8|2350.8|2351.6|2348.8|2
1768790960000|2026-01-19 02:49:20|2351.7|2350.2|2351.4|2349.9|2351.9|2350.4|2351.4|2349.9|3
1768790970000|2026-01-19 02:49:30|2351.3|2349.8|2349.4|2347.9|2351.3|2349.8|2349.4|2347.3|10
1768790980000|2026-01-19 02:49:40|2349.5|2348|2350.9|2349.4|2352.2|2349.6|2349.5|2347|11
1768790990000|2026-01-19 02:49:50|2350.7|2349.2|2350|2348.5|2351|2349.2|2350|2347|1
1768791000000|2026-01-19 02:50:00|2349.8|2348.3|2351|2349.5|2352.6|2349.6|2348.4|2345.7|3
1768791010000|2026-01-19 02:50:10|2351.5|2350|2351.4|2349.9|2352.7|2350|2351.2|2348.7|3
1768791020000|2026-01-19 02:50:20|2351.5|2350|2354.3|2350.3|2354.8|2351.8|2351.5|2349.3|3
1768791030000|2026-01-19 02:50:30|2354.4|2350.4|2353.8|2349.8|2354.9|2352.4|2352.8|2349.8|2
1768791040000|2026-01-19 02:50:40|2352.4|2350.9|2353.4|2349.4|2353.4|2350.9|2352.4|2349|1
1768791050000|2026-01-19 02:50:50|2353.3|2349.3|2353|2349|2353.4|2350.7|2351.5|2348.9|2
1768791060000|2026-01-19 02:51:00|2351.8|2350.3|2353.1|2349.1|2353.1|2350.6|2351.8|2349.1|0
1768791070000|2026-01-19 02:51:10|2351.8|2350.3|2353|2351.5|2354.2|2351.6|2351.6|2349|6
1768791080000|2026-01-19 02:51:20|2352.7|2351.2|2353.4|2349.4|2353.4|2351.2|2351.6|2349.1|1
1768791090000|2026-01-19 02:51:30|2353.7|2349.7|2354.8|2350.8|2354.9|2352.4|2353.2|2349.4|2
1768791100000|2026-01-19 02:51:40|2354.7|2350.7|2355|2351|2355.1|2352.7|2353.8|2350.7|5
1768791110000|2026-01-19 02:51:50|2355.8|2351.8|2355.9|2351.9|2355.9|2352.6|2354.1|2350.5|4
1768791120000|2026-01-19 02:52:00|2356.1|2352.1|2356|2352|2356.9|2353.5|2355|2351.8|5
1768791130000|2026-01-19 02:52:10|2354.5|2353|2356|2352|2356.1|2353|2354.5|2351.9|0
1768791140000|2026-01-19 02:52:20|2355.8|2351.8|2355.7|2351.7|2355.9|2352.6|2354.1|2351.6|0
1768791150000|2026-01-19 02:52:30|2356|2352|2356|2352|2356|2352|2356|2352|0
1768791160000|2026-01-19 02:52:40|2355|2353.5|2356.1|2354.6|2357.3|2354.6|2355|2353.1|1
1768791170000|2026-01-19 02:52:50|2357.1|2353.1|2355.2|2353.7|2357.3|2354.6|2355|2351.9|8
1768791180000|2026-01-19 02:53:00|2355.3|2353.8|2355.9|2351.9|2356.2|2353.8|2353.5|2351.4|14
1768791190000|2026-01-19 02:53:10|2356.5|2352.5|2355.9|2351.9|2356.5|2352.5|2355.9|2351.9|0
1768791200000|2026-01-19 02:53:20|2355.8|2351.8|2353.4|2351.9|2355.8|2352|2353.4|2350.9|0
1768791210000|2026-01-19 02:53:30|2355.2|2351.2|2355.4|2351.4|2355.4|2351.4|2354.8|2350.8|1
1768791220000|2026-01-19 02:53:40|2353.8|2352.3|2354.8|2350.8|2354.9|2352.3|2353.8|2350.8|0
1768791230000|2026-01-19 02:53:50|2354.9|2350.9|2353.5|2352|2354.9|2352|2353.5|2350.9|0
1768791240000|2026-01-19 02:54:00|2353.6|2352.1|2353.5|2352|2353.6|2352.1|2353.5|2352|0
1768791250000|2026-01-19 02:54:10|2353.3|2351.8|2354.3|2350.3|2354.3|2351.8|2353.3|2350.2|1
1768791260000|2026-01-19 02:54:20|2354.4|2350.4|2353.6|2352.1|2354.6|2352.1|2353.6|2350.3|0
1768791270000|2026-01-19 02:54:30|2353.5|2352|2355.6|2351.6|2355.6|2352.4|2353.5|2351.6|4
1768791280000|2026-01-19 02:54:40|2354.5|2353|2355.1|2353.6|2355.1|2353.6|2354.5|2353|3
1768791290000|2026-01-19 02:54:50|2355|2353.5|2355.2|2353.7|2355.2|2353.7|2354.9|2353.4|2
1768791300000|2026-01-19 02:55:00|2355.3|2353.8|2355.3|2353.8|2355.3|2353.8|2355.1|2353.6|0
1768791310000|2026-01-19 02:55:10|2356.3|2354.8|2357.7|2353.7|2358.1|2354.8|2356.3|2353.7|4
1768791320000|2026-01-19 02:55:20|2357.8|2353.8|2357|2355.5|2357.8|2355.5|2356.4|2353.8|0
1768791330000|2026-01-19 02:55:30|2358|2354|2360.4|2356.4|2360.4|2356.9|2357.6|2354|4
1768791340000|2026-01-19 02:55:40|2360.5|2356.5|2362.5|2358.5|2362.5|2358.5|2359.5|2356.4|5
1768791350000|2026-01-19 02:55:50|2362.2|2358.2|2362.5|2358.5|2362.7|2358.7|2362.2|2358.2|0
1768791360000|2026-01-19 02:56:00|2362.4|2358.4|2361.5|2360|2362.5|2360|2361.5|2358.4|0
1768791370000|2026-01-19 02:56:10|2360.1|2358.6|2361.1|2357.1|2361.1|2358.7|2360.1|2357.1|2
1768791380000|2026-01-19 02:56:20|2361.2|2357.2|2360.5|2359|2361.2|2359|2360.2|2357|0
1768791390000|2026-01-19 02:56:30|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|1
1768791400000|2026-01-19 02:56:40|2360.9|2359.4|2360.9|2359.4|2362.4|2359.5|2360.7|2358.4|0
1768791410000|2026-01-19 02:56:50|2362.4|2358.4|2361.6|2360.1|2362.5|2360.1|2361.4|2358.4|0
1768791420000|2026-01-19 02:57:00|2361.5|2360|2364.8|2360.8|2364.8|2362.6|2361.5|2359.8|3
1768791430000|2026-01-19 02:57:10|2364.6|2360.6|2364.2|2360.2|2364.7|2360.7|2364.1|2360.1|6
1768791440000|2026-01-19 02:57:20|2365|2361|2365.3|2361.3|2366|2363.6|2363.8|2361|3
1768791450000|2026-01-19 02:57:30|2365.5|2361.5|2364.8|2360.8|2365.5|2361.5|2364.7|2360.7|0
1768791460000|2026-01-19 02:57:40|2364.7|2360.7|2364.7|2360.7|2365.4|2361.4|2362.5|2360.7|6
1768791470000|2026-01-19 02:57:50|2364.9|2360.9|2365|2361|2365.4|2361.4|2364.9|2360.9|1
1768791480000|2026-01-19 02:58:00|2364.9|2360.9|2364.5|2360.5|2364.9|2360.9|2364.1|2360.1|0
1768791490000|2026-01-19 02:58:10|2364.4|2360.4|2364|2360|2364.4|2360.4|2363.4|2359.4|0
1768791500000|2026-01-19 02:58:20|2363.7|2359.7|2363.6|2359.6|2364|2360|2363.6|2359.6|0
1768791510000|2026-01-19 02:58:30|2363.5|2359.5|2362.5|2361|2363.8|2361|2362.5|2359.2|0
1768791520000|2026-01-19 02:58:40|2363.1|2359.1|2362.3|2358.3|2363.3|2359.3|2362.2|2358.2|1
1768791530000|2026-01-19 02:58:50|2362.1|2358.1|2361.7|2357.7|2362.4|2358.4|2361.5|2357.5|0
1768791540000|2026-01-19 02:59:00|2361.5|2357.5|2360.9|2356.9|2361.9|2357.9|2360.5|2356.5|0
1768791550000|2026-01-19 02:59:10|2361.1|2357.1|2361.6|2357.6|2361.6|2357.6|2360.9|2356.9|0
1768791560000|2026-01-19 02:59:20|2362.4|2358.4|2361.5|2357.5|2362.4|2358.4|2361.5|2357.5|0
1768791570000|2026-01-19 02:59:30|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|2361.5|2357.5|1
1768791580000|2026-01-19 02:59:40|2361.8|2357.8|2362.2|2358.2|2362.6|2358.6|2361.8|2357.8|0
1768791590000|2026-01-19 02:59:50|2362.3|2358.3|2362.3|2358.3|2362.7|2358.7|2362.2|2358.2|0
1768791600000|2026-01-19 03:00:00|2362.4|2358.4|2363.5|2359.5|2363.5|2360.8|2362.3|2358.4|0
1768791610000|2026-01-19 03:00:10|2363.2|2359.2|2364.7|2360.7|2364.7|2360.7|2363.2|2359.2|3
1768791620000|2026-01-19 03:00:20|2365.1|2361.1|2365.2|2361.2|2365.2|2361.2|2365.1|2361.1|0
1768791630000|2026-01-19 03:00:30|2363.3|2361.8|2366|2362|2366|2362|2363.3|2360.4|1
1768791640000|2026-01-19 03:00:40|2365.9|2361.9|2365.9|2361.9|2366.2|2362.2|2365.9|2361.9|0
1768791650000|2026-01-19 03:00:50|2366|2362|2366.1|2362.1|2366.1|2362.1|2366|2362|0
1768791660000|2026-01-19 03:01:00|2366|2362|2365.3|2361.3|2366|2362.9|2364.1|2361|0
1768791670000|2026-01-19 03:01:10|2364.1|2362.6|2365.3|2361.3|2365.3|2362.8|2364.1|2361|0
1768791680000|2026-01-19 03:01:20|2364|2362.5|2366|2362|2366|2363.6|2364|2361.1|3
1768791690000|2026-01-19 03:01:30|2365.8|2361.8|2365.2|2361.2|2366|2362.8|2364.3|2361.2|1
1768791700000|2026-01-19 03:01:40|2365.1|2361.1|2364.7|2360.7|2365.2|2361.2|2364.6|2360.6|2
1768791710000|2026-01-19 03:01:50|2364.6|2360.6|2365.3|2363.8|2365.3|2363.8|2364.6|2360.6|2
1768791720000|2026-01-19 03:02:00|2365.8|2361.8|2365|2361|2365.8|2361.8|2364.4|2360.4|6
1768791730000|2026-01-19 03:02:10|2364.4|2360.4|2363.6|2359.6|2364.4|2360.4|2363.4|2359.4|2
1768791740000|2026-01-19 03:02:20|2364|2360|2364.1|2360.1|2364.3|2360.3|2364|2360|0
1768791750000|2026-01-19 03:02:30|2364.9|2360.9|2362.5|2361|2364.9|2361|2362.5|2359.8|2
1768791760000|2026-01-19 03:02:40|2363.9|2359.9|2362.3|2358.3|2363.9|2361|2361.9|2357.9|2
1768791770000|2026-01-19 03:02:50|2362.2|2358.2|2361.4|2357.4|2362.3|2358.3|2361.1|2357.1|1
1768791780000|2026-01-19 03:03:00|2361.6|2357.6|2361.4|2357.4|2363|2360|2361|2357|3
1768791790000|2026-01-19 03:03:10|2361.5|2357.5|2361.6|2357.6|2361.6|2357.6|2361.5|2357.5|0
1768791800000|2026-01-19 03:03:20|2361.1|2357.1|2362|2358|2362|2358|2361.1|2357.1|5
1768791810000|2026-01-19 03:03:30|2361.9|2357.9|2361.6|2357.6|2361.9|2359.4|2360.9|2357.3|3
1768791820000|2026-01-19 03:03:40|2361.7|2357.7|2362|2358|2362.2|2358.2|2361.7|2357.7|0
1768791830000|2026-01-19 03:03:50|2362.2|2358.2|2361.9|2357.9|2362.2|2358.2|2361.9|2357.9|0
1768791840000|2026-01-19 03:04:00|2361.8|2357.8|2361.6|2357.6|2361.8|2357.8|2361.5|2357.5|0
1768791850000|2026-01-19 03:04:10|2361.7|2357.7|2361.8|2357.8|2361.9|2357.9|2361.7|2357.7|0
1768791860000|2026-01-19 03:04:20|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.8|2357.8|0
1768791870000|2026-01-19 03:04:30|2361.8|2357.8|2361.8|2357.8|2361.9|2357.9|2361.6|2357.6|0
1768791880000|2026-01-19 03:04:40|2361.7|2357.7|2361.8|2357.8|2361.9|2357.9|2361.7|2357.7|0
1768791890000|2026-01-19 03:04:50|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|0
1768791900000|2026-01-19 03:05:00|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|0
1768791910000|2026-01-19 03:05:10|2361.1|2357.1|2361|2357|2361.1|2357.1|2360.9|2356.9|0
1768791920000|2026-01-19 03:05:20|2360.9|2356.9|2360.9|2356.9|2361.4|2357.4|2360.9|2356.9|0
1768791930000|2026-01-19 03:05:30|2359.3|2357.8|2359.5|2355.5|2362.5|2358.5|2359.2|2355.2|5
1768791940000|2026-01-19 03:05:40|2360.7|2356.7|2360.5|2356.5|2361.1|2357.5|2359|2356.3|3
1768791950000|2026-01-19 03:05:50|2360.7|2356.7|2359.6|2355.6|2360.7|2356.7|2359.4|2355.4|2
1768791960000|2026-01-19 03:06:00|2359.4|2355.4|2359.9|2355.9|2360.4|2356.4|2359.3|2355.3|5
1768791970000|2026-01-19 03:06:10|2360.8|2356.8|2361.9|2357.9|2361.9|2357.9|2360.1|2356.1|9
1768791980000|2026-01-19 03:06:20|2361.8|2357.8|2360.5|2356.5|2361.8|2357.8|2360.5|2356.5|2
1768791990000|2026-01-19 03:06:30|2360.6|2356.6|2360.9|2356.9|2361.5|2357.5|2360.1|2356.1|1
1768792000000|2026-01-19 03:06:40|2360.8|2356.8|2359.6|2355.6|2360.9|2356.9|2359.5|2355.5|2
1768792010000|2026-01-19 03:06:50|2359.7|2355.7|2359.7|2355.7|2359.8|2355.8|2359.6|2355.6|0
1768792020000|2026-01-19 03:07:00|2359.8|2355.8|2360.3|2356.3|2360.5|2356.5|2359.8|2355.8|0
1768792030000|2026-01-19 03:07:10|2360.4|2356.4|2360.3|2356.3|2360.6|2356.6|2360.3|2356.3|3
1768792040000|2026-01-19 03:07:20|2360.5|2356.5|2362.4|2358.4|2362.6|2358.6|2360.5|2356.5|2
1768792050000|2026-01-19 03:07:30|2363.2|2359.2|2363.5|2359.5|2363.7|2359.7|2363.2|2359.2|3
1768792060000|2026-01-19 03:07:40|2363.4|2359.4|2363|2359|2363.4|2359.4|2362.8|2358.8|0
1768792070000|2026-01-19 03:07:50|2363.1|2359.1|2362.3|2358.3|2363.1|2359.1|2362.3|2358.3|0
1768792080000|2026-01-19 03:08:00|2362.2|2358.2|2362.3|2358.3|2362.4|2358.4|2362.1|2358.1|2
1768792090000|2026-01-19 03:08:10|2362|2358|2362|2358|2362.2|2358.2|2362|2358|0
1768792100000|2026-01-19 03:08:20|2361.6|2360.5|2361.8|2357.8|2361.8|2360.5|2361.5|2357.5|1
1768792110000|2026-01-19 03:08:30|2361.7|2357.7|2361.8|2357.8|2361.8|2357.8|2361.7|2357.7|0
1768792120000|2026-01-19 03:08:40|2361.7|2357.7|2362.4|2358.4|2362.5|2358.5|2361.7|2357.7|2
1768792130000|2026-01-19 03:08:50|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.4|2358.4|0
1768792140000|2026-01-19 03:09:00|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2361.7|2357.7|1
1768792150000|2026-01-19 03:09:10|2362.3|2358.3|2362.2|2358.2|2362.4|2358.4|2362.2|2358.2|0
1768792160000|2026-01-19 03:09:20|2362.1|2358.1|2362.1|2358.1|2362.2|2358.2|2362.1|2358.1|0
1768792170000|2026-01-19 03:09:30|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|0
1768792180000|2026-01-19 03:09:40|2362.1|2358.1|2361.4|2357.4|2362.2|2358.2|2361.3|2357.3|1
1768792190000|2026-01-19 03:09:50|2361.2|2357.2|2361.2|2357.2|2361.3|2357.3|2361.1|2357.1|0
1768792200000|2026-01-19 03:10:00|2361.1|2357.1|2361.6|2357.6|2361.7|2357.7|2360.9|2356.9|1
1768792210000|2026-01-19 03:10:10|2361.7|2357.7|2361.8|2357.8|2361.8|2357.8|2361.7|2357.7|0
1768792230000|2026-01-19 03:10:30|2361.7|2357.7|2360.3|2356.3|2361.7|2357.7|2360.2|2356.2|1
1768792240000|2026-01-19 03:10:40|2360.4|2356.4|2360|2356|2360.4|2356.4|2360|2356|0
1768792250000|2026-01-19 03:10:50|2360.1|2356.1|2360|2356|2360.1|2356.1|2360|2356|0
1768792260000|2026-01-19 03:11:00|2360.1|2356.1|2361.3|2357.3|2361.9|2357.9|2360.1|2356.1|1
1768792270000|2026-01-19 03:11:10|2361.4|2357.4|2362.1|2358.1|2362.1|2358.1|2361.3|2357.3|0
1768792280000|2026-01-19 03:11:20|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|0
1768792290000|2026-01-19 03:11:30|2362.3|2358.3|2362.1|2358.1|2362.3|2358.3|2362.1|2358.1|0
1768792300000|2026-01-19 03:11:40|2362.3|2358.3|2362.4|2358.4|2362.4|2358.4|2362.3|2358.3|0
1768792310000|2026-01-19 03:11:50|2362.8|2358.8|2362.4|2358.4|2362.8|2358.8|2362.4|2358.4|0
1768792320000|2026-01-19 03:12:00|2362.5|2358.5|2362.2|2358.2|2362.9|2358.9|2362.2|2358.2|0
1768792330000|2026-01-19 03:12:10|2362.3|2358.3|2363.1|2359.1|2363.2|2360|2361.5|2358.2|0
1768792340000|2026-01-19 03:12:20|2363.2|2359.2|2363.2|2359.2|2363.3|2359.3|2363.2|2359.2|0
1768792350000|2026-01-19 03:12:30|2363.1|2359.1|2363|2359|2363.2|2359.2|2363|2359|0
1768792360000|2026-01-19 03:12:40|2362.9|2358.9|2362.9|2358.9|2363.2|2359.2|2362.9|2358.9|1
1768792370000|2026-01-19 03:12:50|2363.3|2359.3|2363.2|2359.2|2363.3|2359.3|2363.2|2359.2|0
1768792380000|2026-01-19 03:13:00|2362.6|2358.6|2362.8|2358.8|2362.8|2358.8|2362.6|2358.6|0
1768792390000|2026-01-19 03:13:10|2362.9|2358.9|2363|2359|2363|2359|2361.9|2357.9|4
1768792400000|2026-01-19 03:13:20|2362.9|2358.9|2363|2359|2363.2|2359.2|2362.9|2358.9|0
1768792410000|2026-01-19 03:13:30|2363.1|2359.1|2363.2|2359.2|2363.3|2359.3|2363.1|2359.1|0
1768792420000|2026-01-19 03:13:40|2363.3|2359.3|2363.4|2359.4|2363.6|2359.6|2363.3|2359.3|0
1768792430000|2026-01-19 03:13:50|2363.5|2359.5|2363.1|2359.1|2363.5|2359.5|2363.1|2359.1|0
1768792440000|2026-01-19 03:14:00|2362.9|2358.9|2362.8|2358.8|2362.9|2358.9|2362.7|2358.7|0
1768792450000|2026-01-19 03:14:10|2362.9|2358.9|2362.6|2358.6|2363|2359|2362.6|2358.6|1
1768792460000|2026-01-19 03:14:20|2362.7|2358.7|2362.6|2358.6|2362.7|2358.7|2362.6|2358.6|0
1768792470000|2026-01-19 03:14:30|2362.7|2358.7|2362.6|2358.6|2362.7|2358.7|2362.6|2358.6|0
1768792480000|2026-01-19 03:14:40|2362.7|2358.7|2364.3|2360.3|2364.3|2360.3|2362.7|2358.7|3
1768792490000|2026-01-19 03:14:50|2364.4|2360.4|2364.3|2360.3|2364.4|2360.4|2364.3|2360.3|0
1768792500000|2026-01-19 03:15:00|2364.6|2360.6|2364.3|2360.3|2364.6|2360.6|2364.2|2360.2|0
1768792510000|2026-01-19 03:15:10|2364.4|2360.4|2364|2360|2364.4|2360.4|2364|2360|1
1768792520000|2026-01-19 03:15:20|2364.1|2360.1|2364.3|2360.3|2364.3|2360.3|2364.1|2360.1|0
1768792530000|2026-01-19 03:15:30|2364.2|2360.2|2364.3|2360.3|2364.3|2360.3|2364.2|2360.2|0
1768792540000|2026-01-19 03:15:40|2364.2|2360.2|2363.2|2359.2|2364.2|2360.2|2362.8|2358.8|3
1768792550000|2026-01-19 03:15:50|2363.1|2359.1|2362.6|2358.6|2363.1|2359.1|2362.5|2358.5|0
1768792560000|2026-01-19 03:16:00|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|0
1768792570000|2026-01-19 03:16:10|2361.8|2357.8|2361.7|2357.7|2361.9|2357.9|2361.6|2357.6|0
1768792580000|2026-01-19 03:16:20|2361.8|2357.8|2362|2358|2362|2358|2361.6|2357.6|0
1768792590000|2026-01-19 03:16:30|2361.8|2357.8|2361.6|2357.6|2361.8|2357.8|2361.6|2357.6|0
1768792600000|2026-01-19 03:16:40|2361.7|2357.7|2361.8|2357.8|2361.8|2357.8|2361.7|2357.7|0
1768792610000|2026-01-19 03:16:50|2361.7|2357.7|2361.9|2357.9|2361.9|2357.9|2361.7|2357.7|0
1768792620000|2026-01-19 03:17:00|2361.7|2357.7|2361.5|2357.5|2361.8|2357.8|2361.5|2357.5|0
1768792630000|2026-01-19 03:17:10|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|0
1768792640000|2026-01-19 03:17:20|2361.5|2357.5|2361.4|2357.4|2361.6|2357.6|2361.4|2357.4|0
1768792650000|2026-01-19 03:17:30|2361.3|2357.3|2361.5|2357.5|2361.5|2357.5|2361.3|2357.3|0
1768792660000|2026-01-19 03:17:40|2361.4|2357.4|2361.6|2357.6|2361.6|2357.6|2361.4|2357.4|0
1768792670000|2026-01-19 03:17:50|2361.5|2357.5|2361.6|2357.6|2361.7|2357.7|2361.4|2357.4|1
1768792680000|2026-01-19 03:18:00|2361.7|2357.7|2361.6|2357.6|2361.7|2357.7|2361.5|2357.5|0
1768792690000|2026-01-19 03:18:10|2361.7|2357.7|2361.3|2357.3|2361.7|2357.7|2361.3|2357.3|0
1768792700000|2026-01-19 03:18:20|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|1
1768792720000|2026-01-19 03:18:40|2361.4|2357.4|2361.6|2357.6|2361.7|2357.7|2361.4|2357.4|0
1768792730000|2026-01-19 03:18:50|2361.7|2357.7|2361.6|2357.6|2361.7|2357.7|2361.6|2357.6|0
1768792740000|2026-01-19 03:19:00|2361.7|2357.7|2362.6|2358.6|2362.7|2358.7|2361.7|2357.7|0
1768792750000|2026-01-19 03:19:10|2362.5|2358.5|2364.4|2360.4|2364.7|2360.7|2362.5|2358.5|2
1768792760000|2026-01-19 03:19:20|2364.5|2360.5|2363.8|2359.8|2364.5|2360.5|2363.7|2359.7|0
1768792770000|2026-01-19 03:19:30|2364|2360|2364.1|2360.1|2364.2|2360.2|2363.8|2359.8|0
1768792780000|2026-01-19 03:19:40|2364.2|2360.2|2364|2360|2364.3|2360.3|2363.9|2359.9|0
1768792790000|2026-01-19 03:19:50|2364.1|2360.1|2363.9|2359.9|2364.3|2360.3|2363.9|2359.9|0
1768792800000|2026-01-19 03:20:00|2364|2360|2364.1|2360.1|2364.4|2360.4|2364|2360|0
1768792810000|2026-01-19 03:20:10|2364.2|2360.2|2364.3|2360.3|2364.5|2360.5|2364.2|2360.2|0
1768792820000|2026-01-19 03:20:20|2364.2|2360.2|2364.3|2360.3|2364.6|2360.6|2364.2|2360.2|1
1768792830000|2026-01-19 03:20:30|2364.2|2360.2|2364|2360|2364.4|2360.4|2364|2360|0
1768792840000|2026-01-19 03:20:40|2363.9|2359.9|2363.9|2359.9|2364|2360|2363.9|2359.9|0
1768792850000|2026-01-19 03:20:50|2364.1|2360.1|2364|2360|2364.3|2360.3|2363.9|2359.9|0
1768792860000|2026-01-19 03:21:00|2363.9|2359.9|2363.2|2359.2|2363.9|2359.9|2363.2|2359.2|0
1768792870000|2026-01-19 03:21:10|2363.6|2359.6|2363.3|2359.3|2363.6|2359.6|2363.2|2359.2|0
1768792880000|2026-01-19 03:21:20|2363.2|2359.2|2363.1|2359.1|2363.2|2359.2|2363.1|2359.1|0
1768792890000|2026-01-19 03:21:30|2363.5|2359.5|2363.1|2359.1|2363.5|2360.8|2362.3|2359.1|1
1768792900000|2026-01-19 03:21:40|2361.4|2357.4|2361.7|2357.7|2361.7|2357.7|2361.4|2357.4|5
1768792910000|2026-01-19 03:21:50|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|0
1768792920000|2026-01-19 03:22:00|2361.7|2357.7|2361.1|2357.1|2361.9|2357.9|2361|2357|0
1768792930000|2026-01-19 03:22:10|2361.7|2357.7|2361.6|2357.6|2361.8|2357.8|2361.2|2357.2|0
1768792940000|2026-01-19 03:22:20|2361.8|2357.8|2360.4|2356.4|2361.8|2357.8|2360.4|2356.4|2
1768792950000|2026-01-19 03:22:30|2360|2356|2359.8|2355.8|2360.3|2356.3|2359.8|2355.8|0
1768792960000|2026-01-19 03:22:40|2359.9|2355.9|2359.9|2355.9|2360|2356|2359.6|2355.6|0
1768792970000|2026-01-19 03:22:50|2359.4|2355.4|2359.7|2355.7|2359.7|2355.7|2359.4|2355.4|1
1768792980000|2026-01-19 03:23:00|2359.6|2355.6|2359.3|2355.3|2359.7|2355.7|2359.3|2355.3|0
1768792990000|2026-01-19 03:23:10|2358|2354|2358.4|2354.4|2358.4|2354.4|2358|2354|1
1768793000000|2026-01-19 03:23:20|2358.1|2354.1|2357.2|2355.7|2358.6|2355.7|2357.2|2353.8|0
1768793010000|2026-01-19 03:23:30|2357.6|2353.6|2357.6|2353.6|2357.9|2353.9|2357.6|2353.6|1
1768793020000|2026-01-19 03:23:40|2357.7|2353.7|2359.6|2355.6|2359.6|2355.6|2357.5|2353.5|0
1768793030000|2026-01-19 03:23:50|2358.3|2354.3|2356.4|2354.9|2358.3|2354.9|2356.4|2353.6|0
1768793040000|2026-01-19 03:24:00|2357.6|2353.6|2357.4|2353.4|2357.6|2353.6|2357.3|2353.3|0
1768793050000|2026-01-19 03:24:10|2357.5|2353.5|2358.1|2354.1|2358.2|2354.2|2357.3|2353.3|0
1768793060000|2026-01-19 03:24:20|2357.9|2353.9|2357.9|2353.9|2358|2354|2357.9|2353.9|0
1768793070000|2026-01-19 03:24:30|2358|2354|2357.2|2353.2|2358.1|2354.8|2356.3|2353.2|0
1768793080000|2026-01-19 03:24:40|2357.3|2353.3|2357.6|2353.6|2357.6|2353.6|2357.3|2353.3|0
1768793090000|2026-01-19 03:24:50|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|2357.3|2353.3|0
1768793100000|2026-01-19 03:25:00|2357.2|2353.2|2355.5|2354|2357.4|2354|2355.5|2353.2|1
1768793110000|2026-01-19 03:25:10|2357.1|2353.1|2355.8|2351.8|2357.1|2354.1|2355.6|2351.6|2
1768793120000|2026-01-19 03:25:20|2356.1|2352.1|2356.3|2352.3|2356.3|2352.3|2356|2352|2
1768793130000|2026-01-19 03:25:30|2356.4|2352.4|2356.5|2352.5|2356.8|2352.8|2356.3|2352.3|0
1768793140000|2026-01-19 03:25:40|2356.6|2352.6|2357.7|2353.7|2357.7|2353.7|2356.6|2352.6|1
1768793150000|2026-01-19 03:25:50|2357.8|2353.8|2357.7|2353.7|2357.8|2353.8|2357.7|2353.7|1
1768793160000|2026-01-19 03:26:00|2356.7|2352.7|2356.7|2352.7|2357|2353|2356.6|2352.6|1
1768793170000|2026-01-19 03:26:10|2356.6|2352.6|2356.6|2352.6|2356.7|2352.7|2356.6|2352.6|0
1768793180000|2026-01-19 03:26:20|2356.5|2352.5|2357.1|2353.1|2357.1|2353.1|2356.5|2352.5|0
1768793190000|2026-01-19 03:26:30|2357|2353|2357|2353|2357|2353|2357|2353|0
1768793200000|2026-01-19 03:26:40|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|0
1768793210000|2026-01-19 03:26:50|2357.4|2353.4|2358.1|2354.1|2358.5|2354.5|2357.4|2353.4|1
1768793220000|2026-01-19 03:27:00|2358.2|2354.2|2359|2355|2359.1|2355.1|2358.2|2354.2|2
1768793230000|2026-01-19 03:27:10|2359.1|2355.1|2359.4|2355.4|2359.5|2356.1|2357.6|2354.9|1
1768793240000|2026-01-19 03:27:20|2359.3|2355.3|2359.1|2355.1|2359.3|2355.3|2359.1|2355.1|0
1768793250000|2026-01-19 03:27:30|2359.3|2355.3|2359.7|2355.7|2360.2|2356.2|2359.3|2355.3|0
1768793260000|2026-01-19 03:27:40|2359.8|2355.8|2359.9|2355.9|2360|2356|2359.7|2355.7|0
1768793270000|2026-01-19 03:27:50|2359.7|2355.7|2359.7|2355.7|2359.8|2355.8|2359.5|2355.5|0
1768793280000|2026-01-19 03:28:00|2359.6|2355.6|2359.5|2355.5|2359.6|2355.6|2359.2|2355.2|0
1768793290000|2026-01-19 03:28:10|2359.3|2355.3|2359.1|2355.1|2359.4|2355.4|2359.1|2355.1|0
1768793300000|2026-01-19 03:28:20|2358|2354|2357.3|2353.3|2358|2354|2357.2|2353.2|3
1768793310000|2026-01-19 03:28:30|2357.5|2353.5|2357.6|2353.6|2357.7|2353.7|2357.3|2353.3|0
1768793320000|2026-01-19 03:28:40|2357.3|2353.3|2358.7|2354.7|2358.7|2355.2|2356.7|2353.3|6
1768793330000|2026-01-19 03:28:50|2358.6|2354.6|2357|2355.5|2358.6|2355.5|2357|2354|0
1768793340000|2026-01-19 03:29:00|2357.1|2355.6|2358.8|2354.8|2358.8|2355.6|2357.1|2354.8|1
1768793350000|2026-01-19 03:29:10|2358.7|2354.7|2358.7|2354.7|2358.8|2354.8|2358.7|2354.7|0
1768793360000|2026-01-19 03:29:20|2358.8|2354.8|2358.9|2354.9|2358.9|2354.9|2358.8|2354.8|0
1768793370000|2026-01-19 03:29:30|2358.8|2354.8|2358.8|2354.8|2358.9|2354.9|2358.7|2354.7|0
1768793380000|2026-01-19 03:29:40|2359|2355|2359|2355|2359|2355|2359|2355|0
1768793390000|2026-01-19 03:29:50|2360.1|2356.1|2360.6|2356.6|2360.6|2356.6|2358.9|2354.9|5
1768793400000|2026-01-19 03:30:00|2360.3|2356.3|2360.7|2356.7|2360.7|2356.7|2360|2356|0
1768793410000|2026-01-19 03:30:10|2360.1|2358.6|2360.8|2356.8|2361|2358.6|2359.9|2355.9|6
1768793420000|2026-01-19 03:30:20|2360.7|2356.7|2360.7|2356.7|2361|2357|2360.7|2356.7|0
1768793430000|2026-01-19 03:30:30|2360.6|2356.6|2361|2357|2361|2357|2360.6|2356.6|0
1768793450000|2026-01-19 03:30:50|2359.5|2358|2359.5|2358|2359.5|2358|2359.5|2358|0
1768793460000|2026-01-19 03:31:00|2359.6|2358.1|2359.5|2358|2359.6|2358.1|2359.5|2358|0
1768793470000|2026-01-19 03:31:10|2359.4|2357.9|2360.2|2356.2|2360.2|2357.9|2359.3|2356.2|2
1768793480000|2026-01-19 03:31:20|2360.1|2356.1|2359.6|2355.6|2360.2|2356.2|2359.6|2355.6|0
1768793490000|2026-01-19 03:31:30|2359.4|2355.4|2359.6|2355.6|2359.6|2355.6|2359|2355|0
1768793500000|2026-01-19 03:31:40|2359.7|2355.7|2359.3|2355.3|2359.9|2355.9|2359.3|2355.3|0
1768793510000|2026-01-19 03:31:50|2359.6|2355.6|2359.7|2355.7|2359.7|2355.7|2359.6|2355.6|0
1768793520000|2026-01-19 03:32:00|2359.8|2355.8|2359.8|2355.8|2360.2|2356.2|2359.8|2355.8|0
1768793540000|2026-01-19 03:32:20|2359.9|2355.9|2359.8|2355.8|2359.9|2355.9|2359.7|2355.7|0
1768793550000|2026-01-19 03:32:30|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|0
1768793560000|2026-01-19 03:32:40|2360.1|2356.1|2360.2|2356.2|2360.2|2357.6|2359.1|2356.1|1
1768793570000|2026-01-19 03:32:50|2360.1|2356.1|2359.8|2355.8|2360.1|2356.1|2359.8|2355.8|0
1768793580000|2026-01-19 03:33:00|2358.7|2354.7|2360|2356|2360.1|2356.1|2358.7|2354.7|1
1768793590000|2026-01-19 03:33:10|2360.1|2356.1|2360|2356|2360.1|2356.1|2359.9|2355.9|0
1768793600000|2026-01-19 03:33:20|2360.1|2356.1|2360.2|2356.2|2360.2|2357.7|2359.1|2355.9|0
1768793610000|2026-01-19 03:33:30|2359.1|2357.6|2360.1|2356.1|2360.1|2357.7|2359.1|2355.9|0
1768793620000|2026-01-19 03:33:40|2360|2356|2359.9|2355.9|2360|2356|2359.9|2355.9|0
1768793630000|2026-01-19 03:33:50|2359.8|2355.8|2359.5|2355.5|2359.8|2355.8|2359.5|2355.5|0
1768793640000|2026-01-19 03:34:00|2359.6|2355.6|2359.4|2355.4|2359.7|2355.7|2359.1|2355.1|0
1768793650000|2026-01-19 03:34:10|2359.5|2355.5|2359.3|2355.3|2359.5|2355.5|2359|2355|0
1768793660000|2026-01-19 03:34:20|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|0
1768793670000|2026-01-19 03:34:30|2359.3|2355.3|2359.4|2355.4|2359.4|2355.4|2359.3|2355.3|0
1768793680000|2026-01-19 03:34:40|2359.5|2355.5|2359.1|2355.1|2359.7|2355.7|2359.1|2355.1|0
1768793690000|2026-01-19 03:34:50|2359|2355|2359|2355|2359|2355|2358.9|2354.9|0
1768793700000|2026-01-19 03:35:00|2358.9|2354.9|2358.6|2354.6|2358.9|2354.9|2358.6|2354.6|0
1768793710000|2026-01-19 03:35:10|2358.3|2354.3|2358.5|2354.5|2358.5|2354.5|2358.3|2354.3|0
1768793730000|2026-01-19 03:35:30|2358.4|2354.4|2358.5|2354.5|2358.5|2354.5|2358.4|2354.4|0
1768793740000|2026-01-19 03:35:40|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|0
1768793760000|2026-01-19 03:36:00|2358.5|2354.5|2358.4|2354.4|2358.5|2354.5|2358.4|2354.4|0
1768793770000|2026-01-19 03:36:10|2358.5|2354.5|2356.8|2352.8|2358.5|2354.5|2356.8|2352.8|2
1768793780000|2026-01-19 03:36:20|2356.7|2352.7|2357.1|2353.1|2357.1|2353.1|2356.7|2352.7|0
1768793790000|2026-01-19 03:36:30|2356.9|2352.9|2355.9|2351.9|2357.1|2353.1|2354.6|2351.9|2
1768793800000|2026-01-19 03:36:40|2356.2|2352.2|2355.9|2351.9|2356.2|2353.1|2354.5|2351.9|0
1768793810000|2026-01-19 03:36:50|2354.6|2353.1|2355|2351|2355.3|2353.1|2354.6|2351|1
1768793820000|2026-01-19 03:37:00|2355.4|2351.4|2355.5|2351.5|2356.1|2352.1|2355.2|2351.2|1
1768793830000|2026-01-19 03:37:10|2355.6|2351.6|2355.5|2351.5|2355.7|2351.7|2355.5|2351.5|0
1768793840000|2026-01-19 03:37:20|2355.6|2351.6|2356.7|2352.7|2356.7|2352.7|2355.6|2351.6|0
1768793850000|2026-01-19 03:37:30|2356.9|2352.9|2356.7|2352.7|2357|2353|2356.7|2352.7|0
1768793860000|2026-01-19 03:37:40|2356.8|2352.8|2356.9|2352.9|2356.9|2352.9|2356.7|2352.7|0
1768793870000|2026-01-19 03:37:50|2357.1|2353.1|2357.1|2353.1|2357.3|2353.3|2356.9|2352.9|0
1768793880000|2026-01-19 03:38:00|2357.2|2353.2|2357.8|2353.8|2357.8|2353.8|2357.1|2353.1|0
1768793890000|2026-01-19 03:38:10|2357.6|2353.6|2358|2354|2358|2354|2357.6|2353.6|0
1768793910000|2026-01-19 03:38:30|2357.9|2353.9|2357.9|2353.9|2358|2354|2357.8|2353.8|0
1768793920000|2026-01-19 03:38:40|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|0
1768793930000|2026-01-19 03:38:50|2357.9|2353.9|2358|2354|2358|2354|2357.8|2353.8|0
1768793960000|2026-01-19 03:39:20|2358.1|2354.1|2357.1|2355.6|2358.2|2355.6|2357.1|2354|0
1768793970000|2026-01-19 03:39:30|2358.2|2354.2|2358.8|2354.8|2359.3|2355.7|2356.7|2354.2|2
1768793980000|2026-01-19 03:39:40|2357.1|2355.6|2357.1|2355.6|2357.1|2355.6|2357|2355.5|0
1768793990000|2026-01-19 03:39:50|2357|2355.5|2358.8|2354.8|2358.8|2355.5|2357|2354.8|0
1768794000000|2026-01-19 03:40:00|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|0
1768794010000|2026-01-19 03:40:10|2357.1|2355.6|2357.9|2353.9|2358|2355.6|2356.5|2353.9|4
1768794020000|2026-01-19 03:40:20|2356.5|2355|2356.4|2354.9|2356.5|2355|2356.4|2354.9|0
1768794030000|2026-01-19 03:40:30|2357.2|2353.2|2357.1|2353.1|2357.2|2353.2|2356.9|2352.9|1
1768794040000|2026-01-19 03:40:40|2357|2353|2357.4|2353.4|2357.4|2353.4|2357|2353|0
1768794050000|2026-01-19 03:40:50|2357.7|2353.7|2357.3|2353.3|2357.7|2353.7|2357.3|2353.3|0
1768794060000|2026-01-19 03:41:00|2357.2|2353.2|2357.2|2353.2|2357.7|2353.7|2356.9|2352.9|0
1768794070000|2026-01-19 03:41:10|2357.5|2353.5|2357.4|2353.4|2357.5|2353.5|2357.4|2353.4|0
1768794080000|2026-01-19 03:41:20|2357.5|2353.5|2357.6|2353.6|2357.7|2353.7|2357.5|2353.5|0
1768794090000|2026-01-19 03:41:30|2357.7|2353.7|2357.2|2353.2|2357.7|2353.7|2357.2|2353.2|0
1768794100000|2026-01-19 03:41:40|2357.3|2353.3|2357.4|2353.4|2357.4|2353.4|2357.2|2353.2|0
1768794120000|2026-01-19 03:42:00|2357.5|2353.5|2356.8|2352.8|2357.6|2353.6|2356.8|2352.8|1
1768794130000|2026-01-19 03:42:10|2357.2|2353.2|2357.7|2353.7|2357.7|2355|2356.5|2353.2|0
1768794140000|2026-01-19 03:42:20|2356.5|2355|2356.5|2355|2357.7|2355.1|2356.5|2353.7|0
1768794150000|2026-01-19 03:42:30|2356.6|2355.1|2356.5|2355|2356.6|2355.1|2356.5|2355|0
1768794160000|2026-01-19 03:42:40|2357.2|2353.2|2357.5|2353.5|2357.5|2353.5|2357.2|2353.2|0
1768794170000|2026-01-19 03:42:50|2357.7|2353.7|2356.6|2355.1|2357.7|2355.2|2356.5|2353.7|0
1768794180000|2026-01-19 03:43:00|2356.5|2355|2357.9|2353.9|2358.1|2355.1|2356.5|2353.9|0
1768794190000|2026-01-19 03:43:10|2358|2354|2356.5|2355|2358|2355.4|2356.5|2353.9|1
1768794200000|2026-01-19 03:43:20|2358|2354|2356.5|2355|2358|2355|2356.5|2354|0
1768794210000|2026-01-19 03:43:30|2358|2354|2357.3|2355.8|2358.1|2355.8|2357|2353|1
1768794220000|2026-01-19 03:43:40|2357.2|2355.7|2357.3|2353.3|2357.7|2355.7|2356|2353.3|1
1768794230000|2026-01-19 03:43:50|2357|2353|2356.4|2352.4|2357|2353|2356.4|2352.4|0
1768794240000|2026-01-19 03:44:00|2356.6|2352.6|2356.7|2352.7|2356.7|2352.7|2356.6|2352.6|0
1768794250000|2026-01-19 03:44:10|2356.5|2352.5|2356.1|2352.1|2356.5|2352.5|2356.1|2352.1|0
1768794260000|2026-01-19 03:44:20|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|0
1768794270000|2026-01-19 03:44:30|2354.7|2353.2|2356.5|2352.5|2356.5|2353.2|2354.4|2351.9|1
1768794280000|2026-01-19 03:44:40|2356.3|2352.3|2356.4|2352.4|2356.4|2352.4|2356.3|2352.3|0
1768794300000|2026-01-19 03:45:00|2356.5|2352.5|2356.7|2352.7|2356.7|2352.7|2356.5|2352.5|0
1768794310000|2026-01-19 03:45:10|2356.6|2352.6|2356.3|2352.3|2356.6|2352.6|2356.2|2352.2|0
1768794330000|2026-01-19 03:45:30|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|0
1768794340000|2026-01-19 03:45:40|2356.7|2352.7|2357.7|2353.7|2357.7|2353.7|2356.7|2352.7|1
1768794350000|2026-01-19 03:45:50|2357.4|2353.4|2357.3|2353.3|2357.6|2353.6|2357.1|2353.1|0
1768794360000|2026-01-19 03:46:00|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|0
1768794370000|2026-01-19 03:46:10|2357.2|2353.2|2357.1|2353.1|2357.2|2353.2|2357.1|2353.1|0
1768794380000|2026-01-19 03:46:20|2357.2|2353.2|2357.1|2353.1|2357.8|2355.3|2356.8|2353.1|3
1768794390000|2026-01-19 03:46:30|2357|2353|2356.5|2352.5|2357.1|2353.1|2356.5|2352.5|0
1768794400000|2026-01-19 03:46:40|2356.6|2352.6|2356.5|2352.5|2356.6|2352.6|2356.3|2352.3|0
1768794410000|2026-01-19 03:46:50|2356.4|2352.4|2356.2|2352.2|2356.4|2352.4|2355.9|2351.9|0
1768794420000|2026-01-19 03:47:00|2356|2352|2356.1|2352.1|2356.3|2352.3|2356|2352|0
1768794430000|2026-01-19 03:47:10|2356|2352|2355.9|2351.9|2356|2352|2355.9|2351.9|0
1768794440000|2026-01-19 03:47:20|2356|2352|2356.2|2352.2|2356.2|2352.2|2356|2352|0
1768794450000|2026-01-19 03:47:30|2356.1|2352.1|2356.1|2352.1|2356.2|2352.2|2356|2352|0
1768794460000|2026-01-19 03:47:40|2356|2352|2356.1|2352.1|2356.2|2352.2|2356|2352|0
1768794480000|2026-01-19 03:48:00|2356.2|2352.2|2356.2|2352.2|2356.4|2352.4|2356.2|2352.2|0
1768794490000|2026-01-19 03:48:10|2356.3|2352.3|2356.3|2352.3|2356.3|2352.3|2356.3|2352.3|0
1768794510000|2026-01-19 03:48:30|2356.2|2352.2|2356.1|2352.1|2356.2|2352.2|2356.1|2352.1|0
1768794520000|2026-01-19 03:48:40|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|0
1768794530000|2026-01-19 03:48:50|2356.1|2352.1|2356|2352|2356.2|2352.2|2355.8|2351.8|0
1768794540000|2026-01-19 03:49:00|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356|2352|0
1768794550000|2026-01-19 03:49:10|2356.2|2352.2|2356.3|2352.3|2356.3|2352.3|2356.2|2352.2|0
1768794560000|2026-01-19 03:49:20|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|0
1768794580000|2026-01-19 03:49:40|2356|2352|2355.9|2351.9|2356|2352|2355.9|2351.9|0
1768794590000|2026-01-19 03:49:50|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|1
1768794600000|2026-01-19 03:50:00|2356|2352|2355.9|2351.9|2356|2352|2355.9|2351.9|0
1768794610000|2026-01-19 03:50:10|2355.8|2351.8|2355|2351|2355.8|2353|2354.5|2351|1
1768794620000|2026-01-19 03:50:20|2353.5|2352|2355.4|2351.4|2355.9|2352|2353.5|2351.1|1
1768794630000|2026-01-19 03:50:30|2353.5|2352|2353.4|2351.9|2353.5|2352|2353.4|2351.9|2
1768794640000|2026-01-19 03:50:40|2353.5|2352|2354.2|2350.2|2354.2|2352|2353.5|2349.9|1
1768794650000|2026-01-19 03:50:50|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|2354.2|2350.2|0
1768794670000|2026-01-19 03:51:10|2354.2|2350.2|2354.1|2350.1|2354.2|2350.2|2354.1|2350.1|0
1768794680000|2026-01-19 03:51:20|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.1|2350.1|0
1768794690000|2026-01-19 03:51:30|2354.1|2350.1|2353.8|2349.8|2354.1|2351|2352.5|2349.8|0
1768794700000|2026-01-19 03:51:40|2353.9|2349.9|2354.1|2350.1|2354.1|2350.1|2353.8|2349.8|1
1768794710000|2026-01-19 03:51:50|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|0
1768794730000|2026-01-19 03:52:10|2354.3|2350.3|2354.8|2350.8|2354.8|2350.8|2354.3|2350.3|1
1768794740000|2026-01-19 03:52:20|2354.9|2350.9|2354.6|2350.6|2354.9|2350.9|2354.6|2350.6|0
1768794750000|2026-01-19 03:52:30|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|0
1768794760000|2026-01-19 03:52:40|2354.6|2350.6|2354.4|2350.4|2354.8|2350.8|2354.3|2350.3|0
1768794770000|2026-01-19 03:52:50|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|0
1768794780000|2026-01-19 03:53:00|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|0
1768794790000|2026-01-19 03:53:10|2353.5|2352|2353.5|2352|2353.5|2352|2353.5|2352|0
1768794800000|2026-01-19 03:53:20|2353.6|2352.1|2355.3|2351.3|2355.3|2352.1|2353.6|2351|0
1768794820000|2026-01-19 03:53:40|2355.6|2351.6|2355.8|2351.8|2356.1|2352.1|2355.6|2351.6|0
1768794830000|2026-01-19 03:53:50|2355.9|2351.9|2356.1|2352.1|2356.1|2352.1|2355.9|2351.9|0
1768794840000|2026-01-19 03:54:00|2356.3|2352.3|2357.2|2353.2|2357.2|2353.2|2356.3|2352.3|0
1768794850000|2026-01-19 03:54:10|2357.3|2353.3|2357.2|2353.2|2357.3|2353.3|2357.2|2353.2|0
1768794860000|2026-01-19 03:54:20|2357.3|2353.3|2357.5|2353.5|2357.7|2353.7|2357.3|2353.3|0
1768794870000|2026-01-19 03:54:30|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|0
1768794880000|2026-01-19 03:54:40|2357.8|2353.8|2358|2354|2358|2354|2357.7|2353.7|0
1768794890000|2026-01-19 03:54:50|2357.8|2353.8|2357.8|2353.8|2358|2354|2357.8|2353.8|0
1768794940000|2026-01-19 03:55:40|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|0
1768794950000|2026-01-19 03:55:50|2357.7|2353.7|2357|2353|2357.7|2354.4|2355.9|2353|0
1768794980000|2026-01-19 03:56:20|2356.9|2352.9|2357|2353|2357|2353|2356.9|2352.9|0
1768794990000|2026-01-19 03:56:30|2356.9|2352.9|2354.4|2352.9|2357|2353|2354.4|2351.6|1
1768795000000|2026-01-19 03:56:40|2354.5|2353|2354.5|2353|2354.5|2353|2354.5|2353|0
1768795010000|2026-01-19 03:56:50|2353.7|2352.2|2355.2|2351.2|2355.2|2352.3|2353.7|2351.2|1
1768795020000|2026-01-19 03:57:00|2355.3|2351.3|2355.4|2351.4|2355.4|2351.4|2355.2|2351.2|0
1768795030000|2026-01-19 03:57:10|2355.3|2351.3|2355.4|2351.4|2355.5|2352|2353.5|2351.3|1
1768795040000|2026-01-19 03:57:20|2355.5|2351.5|2355.6|2351.6|2355.6|2351.6|2355.4|2351.4|0
1768795050000|2026-01-19 03:57:30|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|0
1768795060000|2026-01-19 03:57:40|2355.6|2351.6|2355.5|2351.5|2355.6|2351.6|2355.5|2351.5|0
1768795090000|2026-01-19 03:58:10|2355.6|2351.6|2355.8|2354.3|2355.8|2354.3|2355.6|2351.6|2
1768795100000|2026-01-19 03:58:20|2357|2353|2355.9|2354.4|2357|2354.4|2355.8|2352.8|0
1768795110000|2026-01-19 03:58:30|2355.8|2354.3|2356.9|2352.9|2356.9|2354.3|2355.8|2352.9|0
1768795120000|2026-01-19 03:58:40|2356.8|2352.8|2356.6|2352.6|2356.9|2352.9|2356.5|2352.5|0
1768795140000|2026-01-19 03:59:00|2356|2352|2356.2|2352.2|2356.5|2352.5|2356|2352|0
1768795150000|2026-01-19 03:59:10|2356.1|2352.1|2356.2|2352.2|2356.2|2352.2|2356|2352|0
1768795160000|2026-01-19 03:59:20|2356|2352|2355.9|2351.9|2356|2352|2355.9|2351.9|0
1768795170000|2026-01-19 03:59:30|2356|2352|2355.2|2351.2|2356.1|2352.1|2355.2|2351.2|3
1768795180000|2026-01-19 03:59:40|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|0
1768795190000|2026-01-19 03:59:50|2355.2|2351.2|2355.1|2351.1|2355.2|2351.2|2355.1|2351.1|0
1768795200000|2026-01-19 04:00:00|2355.2|2351.2|2355.6|2351.6|2355.6|2351.6|2355.2|2351.2|0
1768795210000|2026-01-19 04:00:10|2355.5|2351.5|2356|2352|2356|2352|2355.5|2351.5|1
1768795220000|2026-01-19 04:00:20|2356.4|2352.4|2355.8|2351.8|2356.4|2352.4|2355.8|2351.8|0
1768795230000|2026-01-19 04:00:30|2355.6|2351.6|2355.8|2351.8|2355.9|2351.9|2355.6|2351.6|0
1768795240000|2026-01-19 04:00:40|2355.9|2351.9|2356.5|2352.5|2356.5|2352.5|2355.8|2351.8|1
1768795250000|2026-01-19 04:00:50|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|0
1768795260000|2026-01-19 04:01:00|2356.7|2352.7|2357|2353|2357|2354.1|2355.6|2352.7|0
1768795270000|2026-01-19 04:01:10|2356.7|2352.7|2357.2|2353.2|2357.2|2353.2|2356.7|2352.7|1
1768795290000|2026-01-19 04:01:30|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2356.9|2352.9|0
1768795300000|2026-01-19 04:01:40|2357|2353|2357|2353|2357|2353|2357|2353|0
1768795310000|2026-01-19 04:01:50|2356.9|2352.9|2356.9|2352.9|2356.9|2352.9|2356.9|2352.9|0
1768795320000|2026-01-19 04:02:00|2357|2353|2356|2354.5|2357|2354.5|2356|2352.9|1
1768795330000|2026-01-19 04:02:10|2356.1|2354.6|2356|2354.5|2357.2|2354.6|2356|2353.2|0
1768795340000|2026-01-19 04:02:20|2356.1|2354.6|2356.2|2354.7|2356.2|2354.7|2356|2354.5|0
1768795350000|2026-01-19 04:02:30|2357.1|2353.1|2357.2|2353.2|2357.2|2354.6|2356|2353.1|0
1768795360000|2026-01-19 04:02:40|2357.1|2353.1|2356.8|2352.8|2357.1|2353.1|2356.8|2352.8|0
1768795380000|2026-01-19 04:03:00|2356.7|2352.7|2356.6|2352.6|2356.7|2352.7|2356.6|2352.6|0
1768795390000|2026-01-19 04:03:10|2356.7|2352.7|2356.8|2352.8|2357|2353|2356.6|2352.6|0
1768795400000|2026-01-19 04:03:20|2357|2353|2356|2354.5|2357.2|2354.5|2356|2353|0
1768795410000|2026-01-19 04:03:30|2357.2|2353.2|2357.2|2353.2|2357.2|2354.5|2356|2353.2|0
1768795420000|2026-01-19 04:03:40|2356|2354.5|2357|2353|2357.2|2354.5|2356|2353|0
1768795430000|2026-01-19 04:03:50|2357.2|2353.2|2357.2|2353.2|2357.2|2354.7|2356|2353|0
1768795440000|2026-01-19 04:04:00|2356|2354.5|2357.2|2353.2|2357.2|2354.5|2356|2353.2|0
1768795450000|2026-01-19 04:04:10|2356|2354.5|2358.2|2354.2|2358.5|2354.5|2356|2353.2|1
1768795460000|2026-01-19 04:04:20|2357.9|2353.9|2358.3|2354.3|2358.3|2354.3|2357.9|2353.9|0
1768795470000|2026-01-19 04:04:30|2357.8|2353.8|2358|2354|2358.2|2354.2|2357.8|2353.8|0
1768795480000|2026-01-19 04:04:40|2358.1|2354.1|2358.6|2354.6|2358.6|2354.6|2358.1|2354.1|0
1768795500000|2026-01-19 04:05:00|2358.7|2354.7|2358.6|2354.6|2358.7|2354.7|2358.6|2354.6|0
1768795510000|2026-01-19 04:05:10|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|1
1768795520000|2026-01-19 04:05:20|2357.9|2353.9|2357.8|2353.8|2358|2354|2357.8|2353.8|0
1768795530000|2026-01-19 04:05:30|2358|2354|2358|2354|2358.1|2354.1|2358|2354|1
1768795550000|2026-01-19 04:05:50|2358.1|2354.1|2358.6|2354.6|2358.6|2354.6|2358.1|2354.1|2
1768795560000|2026-01-19 04:06:00|2358.7|2354.7|2359.3|2355.3|2359.3|2356.1|2357.6|2354.7|0
1768795600000|2026-01-19 04:06:40|2359.1|2355.1|2359.2|2355.2|2359.2|2355.2|2359.1|2355.1|0
1768795610000|2026-01-19 04:06:50|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|1
1768795620000|2026-01-19 04:07:00|||||||||1
1768795640000|2026-01-19 04:07:20|2357.8|2356.3|2358.6|2354.6|2358.8|2356.3|2357.8|2354.6|1
1768795650000|2026-01-19 04:07:30|2358.4|2354.4|2358.5|2354.5|2358.6|2354.6|2358.4|2354.4|0
1768795660000|2026-01-19 04:07:40|2358.3|2354.3|2358.2|2354.2|2358.3|2354.3|2358.2|2354.2|0
1768795670000|2026-01-19 04:07:50|2358.4|2354.4|2358.5|2354.5|2358.5|2354.5|2358.4|2354.4|0
1768795680000|2026-01-19 04:08:00|2358.7|2354.7|2358.9|2354.9|2358.9|2354.9|2358.7|2354.7|0
1768795690000|2026-01-19 04:08:10|2358.7|2354.7|2358.6|2354.6|2358.8|2354.8|2358.4|2354.4|0
1768795700000|2026-01-19 04:08:20|2358.5|2354.5|2358.3|2354.3|2358.5|2354.5|2358.3|2354.3|0
1768795710000|2026-01-19 04:08:30|2358.5|2354.5|2358.6|2354.6|2358.7|2355.2|2356.7|2354.5|1
1768795720000|2026-01-19 04:08:40|2358.5|2354.5|2358.7|2354.7|2358.7|2354.7|2357|2353|0
1768795730000|2026-01-19 04:08:50|2358.4|2354.4|2358.6|2354.6|2358.6|2354.6|2358.3|2354.3|0
1768795750000|2026-01-19 04:09:10|2357.9|2353.9|2358.3|2354.3|2358.3|2354.3|2357.9|2353.9|0
1768795760000|2026-01-19 04:09:20|2358.4|2354.4|2357.5|2356|2358.4|2356|2357.5|2354.3|0
1768795800000|2026-01-19 04:10:00|2357.8|2353.8|2358|2354|2358|2354|2357.8|2353.8|1
1768795810000|2026-01-19 04:10:10|2358.1|2354.1|2358.3|2354.3|2358.3|2354.3|2358.1|2354.1|0
1768795820000|2026-01-19 04:10:20|2358.1|2354.1|2358.2|2354.2|2358.3|2354.3|2358.1|2354.1|0
1768795830000|2026-01-19 04:10:30|2358.3|2354.3|2358.2|2354.2|2358.3|2354.3|2358.2|2354.2|0
1768795850000|2026-01-19 04:10:50|2358.1|2354.1|2358.2|2354.2|2358.2|2354.2|2358.1|2354.1|0
1768795860000|2026-01-19 04:11:00|2358.1|2354.1|2358.3|2354.3|2358.4|2354.4|2358.1|2354.1|1
1768795870000|2026-01-19 04:11:10|2358.4|2354.4|2358.2|2354.2|2358.5|2354.5|2358.2|2354.2|0
1768795880000|2026-01-19 04:11:20|2358.1|2354.1|2358.2|2354.2|2358.2|2354.2|2358|2354|0
1768795890000|2026-01-19 04:11:30|2358.3|2354.3|2358.2|2354.2|2358.3|2354.3|2358.2|2354.2|0
1768795920000|2026-01-19 04:12:00|2358|2354|2358.1|2354.1|2358.2|2354.2|2357.9|2353.9|0
1768795930000|2026-01-19 04:12:10|2358.7|2354.7|2358.8|2354.8|2358.8|2354.8|2358.7|2354.7|1
1768795940000|2026-01-19 04:12:20|2358.7|2354.7|2358.9|2354.9|2358.9|2356.8|2358.3|2354.6|2
1768795950000|2026-01-19 04:12:30|2358.7|2354.7|2358.9|2354.9|2358.9|2354.9|2358.7|2354.7|0
1768795960000|2026-01-19 04:12:40|2358.7|2354.7|2359.1|2355.1|2359.1|2355.1|2358.7|2354.7|0
1768795970000|2026-01-19 04:12:50|2359|2355|2358.5|2354.5|2359|2355|2358.5|2354.5|0
1768795980000|2026-01-19 04:13:00|2358.1|2354.1|2358.1|2354.1|2358.2|2354.2|2357.9|2353.9|3
1768795990000|2026-01-19 04:13:10|2357.9|2353.9|2358|2354|2358.1|2354.1|2357.9|2353.9|0
1768796000000|2026-01-19 04:13:20|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|0
1768796010000|2026-01-19 04:13:30|2357.9|2353.9|2358|2354|2358|2354|2357.9|2353.9|0
1768796020000|2026-01-19 04:13:40|2358.1|2354.1|2358.2|2354.2|2358.3|2354.3|2358.1|2354.1|0
1768796030000|2026-01-19 04:13:50|2358.3|2354.3|2358.7|2354.7|2358.7|2354.7|2358.3|2354.3|0
1768796040000|2026-01-19 04:14:00|2358.9|2354.9|2359|2355|2359|2355|2358.9|2354.9|0
1768796050000|2026-01-19 04:14:10|2359.2|2355.2|2359|2355|2359.2|2355.2|2359|2355|0
1768796060000|2026-01-19 04:14:20|2359.1|2355.1|2359.2|2355.2|2359.2|2355.2|2359.1|2355.1|0
1768796070000|2026-01-19 04:14:30|2359.1|2355.1|2359.1|2355.1|2359.2|2355.2|2359.1|2355.1|0
1768796080000|2026-01-19 04:14:40|2358.1|2356.6|2358.1|2356.6|2358.1|2356.6|2358.1|2356.6|0
1768796090000|2026-01-19 04:14:50|2360.5|2356.5|2360.3|2356.3|2360.5|2356.5|2360.2|2356.2|4
1768796100000|2026-01-19 04:15:00|2360.2|2356.2|2359.6|2355.6|2360.4|2356.4|2359.2|2355.2|0
1768796110000|2026-01-19 04:15:10|2359.9|2355.9|2360|2356|2360|2356|2359.9|2355.9|0
1768796130000|2026-01-19 04:15:30|2360.1|2356.1|2360|2356|2360.1|2356.1|2360|2356|0
1768796140000|2026-01-19 04:15:40|2360.1|2356.1|2360.1|2356.1|2360.2|2356.2|2360|2356|0
1768796150000|2026-01-19 04:15:50|2359.9|2355.9|2360.1|2356.1|2360.1|2356.1|2359.9|2355.9|0
1768796170000|2026-01-19 04:16:10|2360.2|2356.2|2360.4|2356.4|2360.5|2356.5|2360.2|2356.2|0
1768796190000|2026-01-19 04:16:30|2360|2356|2360.2|2356.2|2360.2|2356.2|2360|2356|2
1768796210000|2026-01-19 04:16:50|2360.3|2356.3|2360.2|2356.2|2360.4|2356.4|2360.2|2356.2|1
1768796220000|2026-01-19 04:17:00|2358.5|2357|2358.5|2357|2358.5|2357|2358.5|2357|1
1768796230000|2026-01-19 04:17:10|2358.4|2356.9|2359.9|2355.9|2359.9|2356.9|2358.4|2355.9|0
1768796240000|2026-01-19 04:17:20|2357.1|2355.6|2358.1|2354.1|2358.1|2355.6|2357.1|2354|1
1768796270000|2026-01-19 04:17:50|2357|2355.5|2357.1|2355.6|2357.1|2355.6|2357|2355.5|0
1768796290000|2026-01-19 04:18:10|2357|2355.5|2358.1|2354.1|2358.1|2355.5|2357|2354.1|0
1768796300000|2026-01-19 04:18:20|2357.1|2355.6|2359.3|2355.3|2359.3|2355.8|2357.1|2355.2|1
1768796310000|2026-01-19 04:18:30|2359.4|2355.4|2358.8|2354.8|2359.7|2355.7|2358.8|2354.8|0
1768796320000|2026-01-19 04:18:40|2359.4|2355.4|2359.5|2355.5|2359.6|2355.6|2359.2|2355.2|0
1768796330000|2026-01-19 04:18:50|2359.4|2355.4|2359.2|2355.2|2359.4|2355.4|2359.2|2355.2|0
1768796340000|2026-01-19 04:19:00|2359.1|2355.1|2358.8|2354.8|2359.2|2355.2|2358.8|2354.8|0
1768796350000|2026-01-19 04:19:10|2358.9|2354.9|2359|2355|2359|2355|2358.9|2354.9|0
1768796360000|2026-01-19 04:19:20|2358.9|2354.9|2359|2355|2359|2355|2358.9|2354.9|0
1768796370000|2026-01-19 04:19:30|2358.8|2354.8|2358.9|2354.9|2359|2355|2358.8|2354.8|0
1768796400000|2026-01-19 04:20:00|2359.2|2355.2|2359.1|2355.1|2359.2|2355.2|2358.9|2354.9|0
1768796410000|2026-01-19 04:20:10|2359|2355|2358.8|2354.8|2359.1|2355.1|2358.8|2354.8|0
1768796430000|2026-01-19 04:20:30|2359.1|2355.1|2359.2|2355.2|2359.2|2355.2|2359.1|2355.1|0
1768796440000|2026-01-19 04:20:40|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|0
1768796450000|2026-01-19 04:20:50|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|0
1768796460000|2026-01-19 04:21:00|2359.1|2355.1|2359.2|2355.2|2359.2|2355.2|2359.1|2355.1|0
1768796470000|2026-01-19 04:21:10|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|2359.2|2355.2|0
1768796480000|2026-01-19 04:21:20|2359.3|2355.3|2359.2|2355.2|2359.3|2355.3|2359.2|2355.2|0
1768796490000|2026-01-19 04:21:30|2359.3|2355.3|2359.2|2355.2|2359.3|2355.3|2359.2|2355.2|0
1768796500000|2026-01-19 04:21:40|2359.3|2355.3|2359.4|2355.4|2359.4|2355.4|2359.3|2355.3|0
1768796520000|2026-01-19 04:22:00|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2359.2|2355.2|0
1768796530000|2026-01-19 04:22:10|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|0
1768796540000|2026-01-19 04:22:20|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2359.2|2355.2|0
1768796550000|2026-01-19 04:22:30|2359.2|2355.2|2359.3|2355.3|2359.3|2355.3|2359.2|2355.2|0
1768796560000|2026-01-19 04:22:40|2359.2|2355.2|2359.2|2355.2|2359.3|2355.3|2359.2|2355.2|0
1768796570000|2026-01-19 04:22:50|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|0
1768796610000|2026-01-19 04:23:30|2359.2|2355.2|2359.3|2355.3|2359.3|2355.3|2359.2|2355.2|0
1768796620000|2026-01-19 04:23:40|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|1
1768796630000|2026-01-19 04:23:50|2359.1|2355.1|2359.2|2355.2|2359.2|2355.2|2359.1|2355.1|0
1768796650000|2026-01-19 04:24:10|2359|2355|2358.9|2354.9|2359|2355|2358.9|2354.9|0
1768796660000|2026-01-19 04:24:20|2359.1|2355.1|2359|2355|2359.1|2355.1|2359|2355|1
1768796670000|2026-01-19 04:24:30|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359|2355|0
1768796680000|2026-01-19 04:24:40|2359|2355|2359|2355|2359.1|2355.1|2359|2355|0
1768796690000|2026-01-19 04:24:50|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|0
1768796700000|2026-01-19 04:25:00|2359|2355|2358.9|2354.9|2359|2355|2358.9|2354.9|0
1768796710000|2026-01-19 04:25:10|2359|2355|2358.9|2354.9|2359|2355|2358.9|2354.9|0
1768796720000|2026-01-19 04:25:20|2359|2355|2358.9|2354.9|2359|2355|2358.9|2354.9|0
1768796740000|2026-01-19 04:25:40|2359|2355|2359.1|2355.1|2359.2|2355.2|2358.8|2354.8|2
1768796750000|2026-01-19 04:25:50|2359.2|2355.2|2360.4|2356.4|2360.4|2356.4|2359.2|2355.2|1
1768796760000|2026-01-19 04:26:00|2360|2356|2360.1|2356.1|2360.3|2356.3|2360|2356|0
1768796770000|2026-01-19 04:26:10|2360.2|2356.2|2360.2|2356.2|2360.5|2356.5|2360.1|2356.1|0
1768796780000|2026-01-19 04:26:20|2360.1|2356.1|2360.2|2356.2|2360.2|2356.2|2360.1|2356.1|0
1768796790000|2026-01-19 04:26:30|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|1
1768796800000|2026-01-19 04:26:40|2360.3|2356.3|2359.8|2355.8|2360.3|2356.3|2359.8|2355.8|0
1768796810000|2026-01-19 04:26:50|2360.1|2356.1|2360.6|2356.6|2360.6|2356.6|2360.1|2356.1|2
1768796820000|2026-01-19 04:27:00|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|0
1768796830000|2026-01-19 04:27:10|2360.8|2356.8|2360.8|2356.8|2360.8|2358.1|2359.6|2356.8|0
1768796840000|2026-01-19 04:27:20|2359.5|2358|2359.7|2358.2|2360.8|2358.2|2359.5|2356.7|0
1768796850000|2026-01-19 04:27:30|2360.7|2356.7|2361.8|2357.8|2361.9|2357.9|2360.7|2356.7|5
1768796860000|2026-01-19 04:27:40|2361.9|2357.9|2361.8|2357.8|2361.9|2357.9|2361.8|2357.8|0
1768796880000|2026-01-19 04:28:00|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.8|2357.8|0
1768796890000|2026-01-19 04:28:10|2362|2358|2361.9|2357.9|2362|2358|2361.9|2357.9|0
1768796900000|2026-01-19 04:28:20|2362|2358|2361.4|2357.4|2362|2358|2361.2|2357.2|1
1768796910000|2026-01-19 04:28:30|2361.2|2357.2|2361.5|2357.5|2361.5|2357.5|2361.2|2357.2|0
1768796920000|2026-01-19 04:28:40|2361.3|2357.3|2361.5|2357.5|2361.5|2357.5|2361.3|2357.3|0
1768796930000|2026-01-19 04:28:50|2361.4|2357.4|2361.7|2357.7|2361.7|2357.7|2361.3|2357.3|2
1768796940000|2026-01-19 04:29:00|2361.6|2357.6|2361.1|2357.1|2361.6|2357.6|2361.1|2357.1|0
1768796950000|2026-01-19 04:29:10|2360.5|2356.5|2360.7|2356.7|2360.7|2356.7|2360.5|2356.5|1
1768796990000|2026-01-19 04:29:50|2360.6|2356.6|2359.2|2357.7|2360.6|2357.7|2359.2|2356.6|0
1768797010000|2026-01-19 04:30:10|2359|2357.5|2359.9|2355.9|2359.9|2357.5|2359|2355.8|1
1768797020000|2026-01-19 04:30:20|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|1
1768797030000|2026-01-19 04:30:30|2359.5|2355.5|2359.7|2355.7|2359.7|2355.7|2359.3|2355.3|0
1768797040000|2026-01-19 04:30:40|2359.6|2355.6|2359.2|2355.2|2359.6|2355.6|2359.2|2355.2|0
1768797050000|2026-01-19 04:30:50|2358.5|2354.5|2358.3|2354.3|2358.5|2354.5|2358.3|2354.3|2
1768797060000|2026-01-19 04:31:00|2358.2|2354.2|2358.4|2354.4|2358.4|2354.4|2358.2|2354.2|0
1768797070000|2026-01-19 04:31:10|2358.5|2354.5|2359.5|2355.5|2359.5|2355.5|2358.5|2354.5|0
1768797080000|2026-01-19 04:31:20|2359.2|2355.2|2358.7|2354.7|2359.2|2355.2|2358.7|2354.7|0
1768797100000|2026-01-19 04:31:40|2358.8|2354.8|2358.9|2354.9|2358.9|2354.9|2358.8|2354.8|0
1768797140000|2026-01-19 04:32:20|2359|2355|2359|2355|2359|2355|2359|2355|0
1768797150000|2026-01-19 04:32:30|2358.8|2354.8|2358.9|2354.9|2358.9|2354.9|2358.8|2354.8|0
1768797240000|2026-01-19 04:34:00|2359|2355|2359|2355|2359|2355|2359|2355|0
1768797250000|2026-01-19 04:34:10|2358.9|2354.9|2358.9|2354.9|2358.9|2354.9|2358.9|2354.9|0
1768797260000|2026-01-19 04:34:20|2359|2355|2359|2355|2359|2355|2359|2355|0
1768797270000|2026-01-19 04:34:30|2358.9|2354.9|2358.8|2354.8|2358.9|2354.9|2358.8|2354.8|0
1768797280000|2026-01-19 04:34:40|2358.7|2354.7|2358.6|2354.6|2358.7|2354.7|2358.3|2354.3|0
1768797290000|2026-01-19 04:34:50|2358.5|2354.5|2358.8|2354.8|2358.8|2354.8|2358.5|2354.5|0
1768797310000|2026-01-19 04:35:10|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|0
1768797320000|2026-01-19 04:35:20|2356.7|2355.2|2357.8|2353.8|2357.8|2355.2|2356.7|2353.8|1
1768797350000|2026-01-19 04:35:50|2356.5|2355|2356.7|2352.7|2357.3|2355|2356.3|2352.3|2
1768797360000|2026-01-19 04:36:00|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|0
1768797370000|2026-01-19 04:36:10|2356.7|2352.7|2356.8|2352.8|2356.8|2352.8|2356.7|2352.7|0
1768797380000|2026-01-19 04:36:20|2356.9|2352.9|2356.8|2352.8|2357|2353|2356.8|2352.8|0
1768797390000|2026-01-19 04:36:30|2356.7|2352.7|2356.2|2352.2|2356.7|2352.7|2356.2|2352.2|1
1768797400000|2026-01-19 04:36:40|2356.4|2352.4|2356.2|2352.2|2356.5|2352.5|2356.2|2352.2|0
1768797410000|2026-01-19 04:36:50|2356|2352|2356.1|2352.1|2356.3|2352.3|2356|2352|0
1768797420000|2026-01-19 04:37:00|2356.3|2352.3|2356.1|2352.1|2356.3|2352.3|2356.1|2352.1|0
1768797430000|2026-01-19 04:37:10|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|0
1768797440000|2026-01-19 04:37:20|2356.4|2352.4|2356.4|2352.4|2356.5|2352.5|2356.4|2352.4|0
1768797450000|2026-01-19 04:37:30|2356.5|2352.5|2356.9|2352.9|2357.1|2353.1|2356.5|2352.5|0
1768797460000|2026-01-19 04:37:40|2356.8|2352.8|2355.8|2351.8|2356.8|2352.8|2355.8|2351.8|2
1768797470000|2026-01-19 04:37:50|2355.9|2351.9|2356.2|2352.2|2356.2|2352.2|2355.9|2351.9|0
1768797480000|2026-01-19 04:38:00|2356.1|2352.1|2356.2|2352.2|2356.2|2352.2|2355.9|2351.9|0
1768797490000|2026-01-19 04:38:10|2356.7|2352.7|2357|2353|2357|2353|2356.7|2352.7|1
1768797500000|2026-01-19 04:38:20|2356.9|2352.9|2357|2353|2357.1|2353.1|2356.8|2352.8|0
1768797510000|2026-01-19 04:38:30|2357.1|2353.1|2356.9|2352.9|2357.2|2353.2|2356.9|2352.9|0
1768797540000|2026-01-19 04:39:00|2357|2353|2357|2353|2357|2353|2357|2353|0
1768797550000|2026-01-19 04:39:10|2356.8|2352.8|2356.6|2352.6|2356.8|2352.8|2356.6|2352.6|0
1768797560000|2026-01-19 04:39:20|2356.2|2352.2|2355.6|2351.6|2356.2|2352.2|2355.5|2351.5|0
1768797570000|2026-01-19 04:39:30|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|0
1768797580000|2026-01-19 04:39:40|2355.6|2351.6|2355.6|2351.6|2355.7|2351.7|2355.6|2351.6|0
1768797590000|2026-01-19 04:39:50|2355.5|2351.5|2355.7|2351.7|2355.7|2351.7|2355.4|2351.4|0
1768797610000|2026-01-19 04:40:10|2355.8|2351.8|2355.4|2351.4|2355.8|2351.8|2355.4|2351.4|0
1768797620000|2026-01-19 04:40:20|2355.3|2351.3|2355.7|2351.7|2355.7|2351.7|2355.2|2351.2|0
1768797640000|2026-01-19 04:40:40|2355.2|2351.2|2355.7|2351.7|2355.7|2351.7|2355.2|2351.2|2
1768797670000|2026-01-19 04:41:10|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|0
1768797700000|2026-01-19 04:41:40|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|0
1768797710000|2026-01-19 04:41:50|2355.6|2351.6|2354.6|2350.6|2355.6|2351.6|2354.6|2350.6|1
1768797720000|2026-01-19 04:42:00|2354.9|2350.9|2354.8|2350.8|2354.9|2350.9|2354.6|2350.6|0
1768797730000|2026-01-19 04:42:10|2355.6|2351.6|2355.7|2351.7|2355.8|2351.8|2355.3|2351.3|2
1768797740000|2026-01-19 04:42:20|2355.6|2351.6|2355.4|2351.4|2355.6|2351.6|2355.3|2351.3|0
1768797750000|2026-01-19 04:42:30|2355.5|2351.5|2355.7|2351.7|2355.8|2351.8|2355.4|2351.4|0
1768797760000|2026-01-19 04:42:40|2356.7|2352.7|2355.8|2351.8|2356.7|2352.7|2355.7|2351.7|0
1768797790000|2026-01-19 04:43:10|2355.7|2351.7|2355.9|2351.9|2355.9|2351.9|2355.7|2351.7|0
1768797800000|2026-01-19 04:43:20|2355.8|2351.8|2355.9|2351.9|2355.9|2351.9|2355.8|2351.8|0
1768797820000|2026-01-19 04:43:40|2356|2352|2356.2|2352.2|2356.2|2352.2|2356|2352|0
1768797830000|2026-01-19 04:43:50|2356.1|2352.1|2356.1|2352.1|2356.2|2352.2|2356.1|2352.1|0
1768797840000|2026-01-19 04:44:00|2356|2352|2356.1|2352.1|2356.1|2352.1|2356|2352|0
1768797860000|2026-01-19 04:44:20|2356|2352|2356|2352|2356|2352|2356|2352|0
1768797880000|2026-01-19 04:44:40|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|0
1768797890000|2026-01-19 04:44:50|||||||||1
1768797900000|2026-01-19 04:45:00|2356|2352|2356|2352|2356.1|2352.1|2355.8|2351.8|0
1768797910000|2026-01-19 04:45:10|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|0
1768797920000|2026-01-19 04:45:20|2356.2|2352.2|2356.5|2352.5|2356.5|2352.5|2356.2|2352.2|0
1768797930000|2026-01-19 04:45:30|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|1
1768797960000|2026-01-19 04:46:00|2353.4|2351.2|2354.9|2350.9|2355.4|2351.4|2353.4|2350.9|2
1768797970000|2026-01-19 04:46:10|2355|2351|2355.1|2351.1|2355.2|2351.2|2355|2351|0
1768797980000|2026-01-19 04:46:20|2355.3|2351.3|2354.7|2350.7|2355.6|2351.6|2354.7|2350.7|0
1768797990000|2026-01-19 04:46:30|2355|2351|2355|2351|2355|2351|2354.9|2350.9|0
1768798000000|2026-01-19 04:46:40|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|2354.7|2350.7|0
1768798010000|2026-01-19 04:46:50|2355|2351|2354.8|2350.8|2355|2351|2354.8|2350.8|0
1768798020000|2026-01-19 04:47:00|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|0
1768798030000|2026-01-19 04:47:10|2355|2351|2355|2351|2355.2|2351.2|2354.9|2350.9|0
1768798040000|2026-01-19 04:47:20|2354.5|2350.5|2354.6|2350.6|2354.8|2350.8|2354.5|2350.5|1
1768798050000|2026-01-19 04:47:30|2354.7|2350.7|2354.7|2350.7|2354.8|2350.8|2354.6|2350.6|0
1768798060000|2026-01-19 04:47:40|2354.8|2350.8|2354.6|2350.6|2354.8|2350.8|2354.6|2350.6|0
1768798090000|2026-01-19 04:48:10|2354.8|2350.8|2355|2351|2355|2351|2354.8|2350.8|1
1768798100000|2026-01-19 04:48:20|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|2354.9|2350.9|0
1768798110000|2026-01-19 04:48:30|2354.9|2350.9|2356.2|2352.2|2356.2|2352.2|2354.9|2350.9|0
1768798140000|2026-01-19 04:49:00|2357|2353|2356.3|2352.3|2357|2353|2356.3|2352.3|2
1768798150000|2026-01-19 04:49:10|2356.4|2352.4|2356.3|2352.3|2356.4|2352.4|2356.3|2352.3|1
1768798170000|2026-01-19 04:49:30|2356.1|2352.1|2356.1|2352.1|2356.2|2352.2|2356.1|2352.1|0
1768798180000|2026-01-19 04:49:40|2356|2352|2356|2352|2356|2352|2356|2352|0
1768798190000|2026-01-19 04:49:50|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|0
1768798200000|2026-01-19 04:50:00|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|0
1768798230000|2026-01-19 04:50:30|2356.2|2352.2|2356.3|2352.3|2356.3|2352.3|2356.2|2352.2|0
1768798250000|2026-01-19 04:50:50|2355.9|2351.9|2356.1|2352.1|2356.1|2352.1|2355.9|2351.9|1
1768798280000|2026-01-19 04:51:20|2356|2352|2356.1|2352.1|2356.1|2352.1|2356|2352|0
1768798320000|2026-01-19 04:52:00|2356|2352|2356|2352|2356|2352|2356|2352|0
1768798330000|2026-01-19 04:52:10|2356.1|2352.1|2356|2352|2356.1|2352.1|2356|2352|0
1768798370000|2026-01-19 04:52:50|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|0
1768798380000|2026-01-19 04:53:00|2356.4|2352.4|2356.5|2352.5|2356.5|2352.5|2356.4|2352.4|0
1768798390000|2026-01-19 04:53:10|2356.6|2352.6|2356.6|2352.6|2356.9|2352.9|2356.5|2352.5|0
1768798400000|2026-01-19 04:53:20|2356.7|2352.7|2356.8|2352.8|2356.8|2352.8|2356.7|2352.7|0
1768798410000|2026-01-19 04:53:30|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|0
1768798450000|2026-01-19 04:54:10|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|0
1768798530000|2026-01-19 04:55:30|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|1
1768798540000|2026-01-19 04:55:40|2355.9|2351.9|2355|2351|2356|2352|2354.8|2350.8|1
1768798550000|2026-01-19 04:55:50|2354.7|2350.7|2355.2|2351.2|2355.2|2351.2|2354.7|2350.7|0
1768798560000|2026-01-19 04:56:00|2355.4|2351.4|2354.6|2350.6|2355.4|2351.4|2354.6|2350.6|1
1768798570000|2026-01-19 04:56:10|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|0
1768798580000|2026-01-19 04:56:20|2354.4|2350.4|2354.6|2350.6|2354.6|2350.6|2354.3|2350.3|0
1768798590000|2026-01-19 04:56:30|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|0
1768798600000|2026-01-19 04:56:40|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|0
1768798610000|2026-01-19 04:56:50|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|0
1768798620000|2026-01-19 04:57:00|2354.6|2350.6|2354.2|2350.2|2354.6|2350.6|2354.2|2350.2|0
1768798630000|2026-01-19 04:57:10|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|0
1768798640000|2026-01-19 04:57:20|2354.2|2350.2|2354.3|2350.3|2354.3|2350.3|2354.2|2350.2|0
1768798650000|2026-01-19 04:57:30|2354.7|2350.7|2353.5|2349.5|2354.7|2350.7|2353.5|2349.5|1
1768798660000|2026-01-19 04:57:40|2353.4|2349.4|2353.5|2349.5|2353.5|2349.5|2353.4|2349.4|0
1768798670000|2026-01-19 04:57:50|2353.4|2349.4|2353.2|2349.2|2353.4|2349.4|2353.2|2349.2|0
1768798680000|2026-01-19 04:58:00|2353.5|2349.5|2353.4|2349.4|2353.6|2349.6|2353.4|2349.4|0
1768798690000|2026-01-19 04:58:10|2353.5|2349.5|2353.6|2349.6|2353.6|2349.6|2353.5|2349.5|0
1768798700000|2026-01-19 04:58:20|2353.8|2349.8|2353.8|2349.8|2353.8|2349.8|2353.6|2349.6|0
1768798710000|2026-01-19 04:58:30|2353.6|2349.6|2353.4|2349.4|2353.7|2349.7|2353.3|2349.3|4
1768798720000|2026-01-19 04:58:40|2353.6|2349.6|2353.7|2349.7|2353.9|2349.9|2353.6|2349.6|0
1768798730000|2026-01-19 04:58:50|2353.9|2349.9|2354.3|2350.3|2354.3|2350.3|2353.9|2349.9|0
1768798740000|2026-01-19 04:59:00|2354.1|2350.1|2353.8|2349.8|2354.3|2350.3|2353.7|2349.7|0
1768798750000|2026-01-19 04:59:10|2354|2350|2353.9|2349.9|2354|2350|2353.9|2349.9|0
1768798760000|2026-01-19 04:59:20|2353.8|2349.8|2354.1|2350.1|2354.1|2350.1|2353.8|2349.8|0
1768798770000|2026-01-19 04:59:30|2354|2350|2353.9|2349.9|2354.1|2350.1|2353.7|2349.7|0
1768798780000|2026-01-19 04:59:40|2353.8|2349.8|2353.7|2349.7|2353.8|2349.8|2353.5|2349.5|0
1768798790000|2026-01-19 04:59:50|2353.8|2349.8|2353.5|2349.5|2353.8|2349.8|2353.5|2349.5|0
1768798800000|2026-01-19 05:00:00|2353.6|2349.6|2353.7|2349.7|2353.7|2349.7|2353.6|2349.6|0
1768798820000|2026-01-19 05:00:20|2353.6|2349.6|2353.7|2349.7|2353.7|2349.7|2353.4|2349.4|0
1768798830000|2026-01-19 05:00:30|||||||||1
1768798850000|2026-01-19 05:00:50|2354|2350|2353.8|2349.8|2354|2350|2353.8|2349.8|0
1768798860000|2026-01-19 05:01:00|2354|2350|2352.8|2351.3|2354|2351.3|2352.8|2349.8|0
1768798880000|2026-01-19 05:01:20|2352.9|2351.4|2352.9|2351.4|2352.9|2351.4|2352.8|2351.3|0
1768798890000|2026-01-19 05:01:30|2355.3|2351.3|2355.3|2351.3|2355.3|2351.3|2355.1|2351.1|2
1768798900000|2026-01-19 05:01:40|2355.4|2351.4|2357|2353|2357|2353|2354.3|2351.4|1
1768798910000|2026-01-19 05:01:50|2357.1|2353.1|2356.7|2352.7|2357.2|2353.2|2356.7|2352.7|0
1768798920000|2026-01-19 05:02:00|2357|2353|2357.1|2353.1|2357.1|2353.1|2356.9|2352.9|0
1768798930000|2026-01-19 05:02:10|2357|2353|2357.1|2353.1|2357.2|2354.5|2355.9|2353|0
1768798940000|2026-01-19 05:02:20|2357|2353|2357|2353|2357.1|2353.1|2357|2353|0
1768798950000|2026-01-19 05:02:30|2356.7|2352.7|2356.8|2352.8|2356.8|2352.8|2356.7|2352.7|0
1768798960000|2026-01-19 05:02:40|2357.2|2353.2|2356.3|2354.8|2357.4|2354.9|2356.3|2353.1|2
1768798970000|2026-01-19 05:02:50|2356.4|2354.9|2356.3|2354.8|2357.4|2354.9|2356.2|2353.3|1
1768798980000|2026-01-19 05:03:00|2357.4|2353.4|2358.7|2354.7|2358.7|2354.9|2356.4|2353.4|1
1768798990000|2026-01-19 05:03:10|2358.6|2354.6|2358.7|2354.7|2358.7|2354.7|2358.4|2354.4|1
1768799000000|2026-01-19 05:03:20|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|0
1768799010000|2026-01-19 05:03:30|2358.3|2354.3|2358.3|2354.3|2358.4|2354.4|2358.3|2354.3|0
1768799020000|2026-01-19 05:03:40|2358.1|2354.1|2358.3|2354.3|2358.3|2354.3|2358.1|2354.1|0
1768799030000|2026-01-19 05:03:50|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|0
1768799050000|2026-01-19 05:04:10|2358.2|2354.2|2358.3|2354.3|2358.3|2354.3|2358.2|2354.2|0
1768799060000|2026-01-19 05:04:20|2358.1|2354.1|2358.6|2354.6|2358.6|2354.6|2358.1|2354.1|0
1768799070000|2026-01-19 05:04:30|2358.5|2354.5|2358.6|2354.6|2358.7|2354.7|2358.5|2354.5|0
1768799080000|2026-01-19 05:04:40|2358.7|2354.7|2359.2|2355.2|2359.2|2355.2|2358.6|2354.6|2
1768799100000|2026-01-19 05:05:00|2358.5|2357|2358.5|2357|2358.5|2357|2358.5|2357|0
1768799110000|2026-01-19 05:05:10|2359.6|2355.6|2358.7|2357.2|2359.8|2357.2|2358.7|2355.6|1
1768799120000|2026-01-19 05:05:20|2358.6|2357.1|2359.7|2355.7|2359.7|2357.1|2358.6|2355.7|0
1768799130000|2026-01-19 05:05:30|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.5|2355.5|0
1768799140000|2026-01-19 05:05:40|2359.7|2355.7|2359.5|2355.5|2359.7|2355.7|2359.5|2355.5|0
1768799150000|2026-01-19 05:05:50|2359.6|2355.6|2359.3|2355.3|2359.6|2355.6|2359.3|2355.3|0
1768799160000|2026-01-19 05:06:00|2359.5|2355.5|2359.5|2355.5|2359.6|2355.6|2359.5|2355.5|0
1768799170000|2026-01-19 05:06:10|2359.3|2355.3|2359|2355|2359.4|2355.4|2359|2355|0
1768799180000|2026-01-19 05:06:20|2358.9|2354.9|2358.5|2354.5|2358.9|2354.9|2358.5|2354.5|0
1768799190000|2026-01-19 05:06:30|2358.7|2354.7|2359.3|2355.3|2359.6|2355.6|2358.7|2354.7|0
1768799200000|2026-01-19 05:06:40|2359.4|2355.4|2359.3|2355.3|2359.4|2355.4|2359.3|2355.3|0
1768799210000|2026-01-19 05:06:50|2359.4|2355.4|2359.6|2358.1|2360.6|2358.1|2358.7|2354.7|4
1768799220000|2026-01-19 05:07:00|2359.7|2358.2|2360.1|2356.1|2360.8|2358.2|2359.5|2356.1|1
1768799230000|2026-01-19 05:07:10|2360.3|2356.3|2360.6|2356.6|2360.6|2356.6|2360.3|2356.3|1
1768799240000|2026-01-19 05:07:20|2360.3|2356.3|2360.3|2356.3|2360.4|2356.4|2360.3|2356.3|0
1768799250000|2026-01-19 05:07:30|2360.4|2356.4|2360.4|2356.4|2360.6|2356.6|2360.1|2356.1|0
1768799260000|2026-01-19 05:07:40|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.5|2356.5|0
1768799270000|2026-01-19 05:07:50|2360.5|2356.5|2360.3|2356.3|2360.5|2356.5|2360.3|2356.3|0
1768799280000|2026-01-19 05:08:00|2360.4|2356.4|2360.6|2356.6|2360.6|2356.6|2360.4|2356.4|0
1768799290000|2026-01-19 05:08:10|2360.5|2356.5|2360.6|2356.6|2360.7|2356.7|2360.5|2356.5|0
1768799300000|2026-01-19 05:08:20|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|0
1768799310000|2026-01-19 05:08:30||2358.8||2356.3||2358.8||2356.3|1
1768799320000|2026-01-19 05:08:40|2359.8|2355.8|2360.3|2356.3|2360.3|2356.3|2359.8|2355.8|0
1768799330000|2026-01-19 05:08:50|2360.2|2356.2|2360|2356|2360.2|2356.2|2360|2356|0
1768799340000|2026-01-19 05:09:00|2360.1|2356.1|2359.7|2355.7|2360.1|2356.1|2359.7|2355.7|0
1768799350000|2026-01-19 05:09:10|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|0
1768799360000|2026-01-19 05:09:20|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.5|2355.5|0
1768799370000|2026-01-19 05:09:30|2359.7|2355.7|2359.2|2355.2|2359.7|2355.7|2359.2|2355.2|0
1768799390000|2026-01-19 05:09:50|2359.1|2355.1|2359|2355|2359.1|2355.1|2358.9|2354.9|0
1768799400000|2026-01-19 05:10:00|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|0
1768799410000|2026-01-19 05:10:10|2359|2355|2359|2355|2359|2355|2359|2355|0
1768799420000|2026-01-19 05:10:20|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|0
1768799430000|2026-01-19 05:10:30|2357.3|2355.8|2357.3|2355.8|2357.3|2355.8|2357.3|2355.8|0
1768799440000|2026-01-19 05:10:40|2357.4|2355.9|2359.7|2355.7|2359.7|2355.9|2357.3|2355.1|0
1768799450000|2026-01-19 05:10:50|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|0
1768799460000|2026-01-19 05:11:00|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|0
1768799470000|2026-01-19 05:11:10|2359.6|2355.6|2359.9|2355.9|2360|2356|2359.6|2355.6|0
1768799480000|2026-01-19 05:11:20|2360|2356|2360.3|2356.3|2360.3|2358.3|2359.8|2355.9|1
1768799490000|2026-01-19 05:11:30|2360.5|2356.5|2360.4|2356.4|2360.5|2356.5|2360.3|2356.3|0
1768799500000|2026-01-19 05:11:40|2359.9|2358.4|2360.4|2356.4|2360.6|2358.4|2359.9|2356.3|1
1768799510000|2026-01-19 05:11:50|2360.3|2356.3|2360.5|2356.5|2360.5|2356.5|2360.2|2356.2|0
1768799520000|2026-01-19 05:12:00|2360.6|2356.6|2360.5|2356.5|2360.6|2356.6|2360.5|2356.5|0
1768799530000|2026-01-19 05:12:10|2360.6|2356.6|2359.7|2358.2|2360.7|2358.2|2359.7|2356.6|1
1768799550000|2026-01-19 05:12:30|2360.8|2356.8|2360.6|2356.6|2360.8|2356.8|2360.6|2356.6|0
1768799590000|2026-01-19 05:13:10|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|1
1768799610000|2026-01-19 05:13:30|2360.3|2356.3|2360.6|2356.6|2360.8|2356.8|2360.3|2356.3|1
1768799630000|2026-01-19 05:13:50|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|0
1768799640000|2026-01-19 05:14:00|2360.6|2356.6|2360.8|2356.8|2360.8|2356.8|2360.6|2356.6|0
1768799650000|2026-01-19 05:14:10|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|0
1768799660000|2026-01-19 05:14:20|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|0
1768799670000|2026-01-19 05:14:30|2360|2358.5|2360.5|2356.5|2360.5|2358.5|2360|2356.5|1
1768799680000|2026-01-19 05:14:40|2360.6|2356.6|2360.6|2356.6|2360.7|2356.7|2360.5|2356.5|0
1768799690000|2026-01-19 05:14:50|2360.5|2356.5|2360.6|2356.6|2360.6|2356.6|2360.5|2356.5|0
1768799760000|2026-01-19 05:16:00|2360.5|2356.5|2358.9|2357.4|2360.5|2357.5|2358.9|2356.4|0
1768799770000|2026-01-19 05:16:10|2359|2357.5|2358.9|2357.4|2359|2357.5|2358.7|2357.2|1
1768799780000|2026-01-19 05:16:20|2359|2357.5|2358.9|2357.4|2359|2357.5|2358.9|2357.4|0
1768799790000|2026-01-19 05:16:30|2359|2357.5|2358.9|2357.4|2359|2357.5|2358.9|2357.4|0
1768799800000|2026-01-19 05:16:40|2359|2357.5|2358.9|2357.4|2359|2357.5|2358.9|2357.4|0
1768799810000|2026-01-19 05:16:50|2358.8|2357.3|2358.8|2357.3|2358.9|2357.4|2358.8|2357.3|0
1768799820000|2026-01-19 05:17:00|2358.9|2357.4|2360.5|2356.5|2360.5|2357.4|2358.8|2356.5|1
1768799830000|2026-01-19 05:17:10|2360.6|2356.6|2359.6|2358.1|2360.7|2358.1|2359.6|2356.5|0
1768799840000|2026-01-19 05:17:20|2359.8|2358.3|2361.8|2357.8|2361.8|2358.3|2359.8|2357.3|1
1768799860000|2026-01-19 05:17:40|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|1
1768799880000|2026-01-19 05:18:00|2360.8|2359.3|2362|2358|2362|2359.3|2360.8|2358|0
1768799890000|2026-01-19 05:18:10|2361|2359.5|2361|2359.5|2361|2359.5|2361|2359.5|0
1768799900000|2026-01-19 05:18:20|2361.1|2359.6|2361.1|2359.6|2361.1|2359.6|2361.1|2359.6|0
1768799910000|2026-01-19 05:18:30|2360.5|2359|2360.9|2356.9|2360.9|2359|2360.5|2356.9|1
1768799950000|2026-01-19 05:19:10|2360.1|2358.6|2360.3|2358.8|2360.3|2358.8|2360.1|2358.6|0
1768799960000|2026-01-19 05:19:20|2360.1|2358.6|2360|2358.5|2360.9|2358.6|2359.9|2356.9|1
1768799970000|2026-01-19 05:19:30|2359.9|2358.4|2360|2358.5|2360|2358.5|2359.7|2358.2|0
1768799980000|2026-01-19 05:19:40|2360.9|2356.9|2359.7|2358.2|2360.9|2358.2|2359.7|2356.9|0
1768799990000|2026-01-19 05:19:50|2360.9|2356.9|2359.7|2358.2|2360.9|2358.4|2359.7|2356.9|0
1768800010000|2026-01-19 05:20:10|2360.9|2356.9|2360.9|2356.9|2360.9|2357.9|2359.4|2356.9|0
1768800020000|2026-01-19 05:20:20|2359.9|2358.4|2359.9|2358.4|2359.9|2358.4|2359.9|2358.4|0
1768800030000|2026-01-19 05:20:30|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|9
1768800040000|2026-01-19 05:20:40|2359.6|2355.6|2359.8|2355.8|2360.2|2356.2|2359.6|2355.6|0
1768800050000|2026-01-19 05:20:50|2360.1|2356.1|2359.8|2355.8|2360.1|2356.1|2359.8|2355.8|0
1768800060000|2026-01-19 05:21:00|2360|2356|2359.7|2355.7|2360|2356|2359.6|2355.6|1
1768800070000|2026-01-19 05:21:10|2359.9|2355.9|2359.9|2355.9|2360.3|2356.3|2359.9|2355.9|0
1768800080000|2026-01-19 05:21:20|2360|2356|2360|2356|2360.3|2356.3|2360|2356|0
1768800090000|2026-01-19 05:21:30|2359.9|2355.9|2360|2356|2360|2356|2359.9|2355.9|0
1768800100000|2026-01-19 05:21:40|2359.9|2355.9|2360|2356|2360|2356|2359.9|2355.9|0
1768800110000|2026-01-19 05:21:50|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|0
1768800120000|2026-01-19 05:22:00|2360|2356|2360|2356|2360|2356|2360|2356|0
1768800130000|2026-01-19 05:22:10|2359.9|2355.9|2360|2356|2360|2356|2359.9|2355.9|0
1768800160000|2026-01-19 05:22:40|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|2360|2356|0
1768800170000|2026-01-19 05:22:50|2360.2|2356.2|2360.4|2356.4|2360.6|2356.6|2360.2|2356.2|0
1768800180000|2026-01-19 05:23:00|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|0
1768800190000|2026-01-19 05:23:10|2360.2|2356.2|2360.4|2356.4|2360.4|2356.4|2360.2|2356.2|0
1768800200000|2026-01-19 05:23:20|2360.2|2356.2|2360.2|2356.2|2360.3|2356.3|2360.2|2356.2|0
1768800210000|2026-01-19 05:23:30|2360.3|2356.3|2360.2|2356.2|2360.3|2356.3|2360.2|2356.2|0
1768800220000|2026-01-19 05:23:40|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|2360.2|2356.2|0
1768800230000|2026-01-19 05:23:50|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.1|2356.1|0
1768800240000|2026-01-19 05:24:00|2360.1|2356.1|2360.1|2356.1|2360.2|2356.2|2360.1|2356.1|0
1768800250000|2026-01-19 05:24:10|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.1|2356.1|0
1768800280000|2026-01-19 05:24:40|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|0
1768800290000|2026-01-19 05:24:50|2360.1|2356.1|2360.2|2356.2|2360.2|2356.2|2360.1|2356.1|0
1768800300000|2026-01-19 05:25:00|2360.1|2356.1|2360.2|2356.2|2360.2|2356.2|2360.1|2356.1|0
1768800320000|2026-01-19 05:25:20|2360.3|2356.3|2360.9|2356.9|2361|2357|2360.3|2356.3|0
1768800330000|2026-01-19 05:25:30|2360.8|2356.8|2360.8|2356.8|2360.9|2356.9|2360.8|2356.8|0
1768800340000|2026-01-19 05:25:40|2360.7|2356.7|2360.7|2356.7|2360.8|2356.8|2360.7|2356.7|0
1768800350000|2026-01-19 05:25:50|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|0
1768800360000|2026-01-19 05:26:00|2360.4|2356.4|2359.8|2355.8|2360.4|2356.4|2359.8|2355.8|0
1768800380000|2026-01-19 05:26:20|2358.6|2357.1|2359.8|2355.8|2359.8|2357.1|2358.6|2355.8|0
1768800390000|2026-01-19 05:26:30|2358.6|2357.1|2358.6|2357.1|2358.6|2357.1|2358.6|2357.1|0
1768800400000|2026-01-19 05:26:40|2359.8|2355.8|2358.6|2357.1|2359.8|2357.1|2358.6|2355.8|0
1768800410000|2026-01-19 05:26:50|2359.8|2355.8|2358.6|2357.1|2359.8|2357.1|2358.6|2355.8|0
1768800420000|2026-01-19 05:27:00|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|1
1768800430000|2026-01-19 05:27:10|2360.7|2356.7|2361.3|2357.3|2362|2358.6|2359.6|2356.7|2
1768800440000|2026-01-19 05:27:20|2361.2|2357.2|2361.1|2357.1|2361.2|2357.2|2360.8|2356.8|0
1768800450000|2026-01-19 05:27:30|2361.5|2357.5|2361.3|2357.3|2361.5|2357.5|2361.3|2357.3|1
1768800460000|2026-01-19 05:27:40|2360.9|2356.9|2360.7|2356.7|2360.9|2356.9|2360.6|2356.6|0
1768800470000|2026-01-19 05:27:50|2361.4|2357.4|2361.2|2357.2|2361.4|2357.4|2361.2|2357.2|1
1768800480000|2026-01-19 05:28:00|2361.3|2357.3|2361|2357|2361.3|2357.3|2360.9|2356.9|0
1768800490000|2026-01-19 05:28:10|2360.9|2356.9|2360.8|2356.8|2360.9|2356.9|2360.7|2356.7|0
1768800500000|2026-01-19 05:28:20|2360.9|2356.9|2360.8|2356.8|2361|2357|2360.8|2356.8|0
1768800510000|2026-01-19 05:28:30|2360.7|2356.7|2360.6|2356.6|2360.7|2356.7|2360.6|2356.6|0
1768800520000|2026-01-19 05:28:40|2360.5|2356.5|2360.6|2356.6|2360.6|2356.6|2360.5|2356.5|0
1768800540000|2026-01-19 05:29:00|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|0
1768800570000|2026-01-19 05:29:30|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|0
1768800580000|2026-01-19 05:29:40|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|0
1768800590000|2026-01-19 05:29:50|2360.6|2356.6|2360.6|2356.6|2360.7|2356.7|2360.6|2356.6|0
1768800600000|2026-01-19 05:30:00|2360.7|2356.7|2361.8|2360.3|2363.1|2360.5|2360.7|2356.7|1
1768800610000|2026-01-19 05:30:10|2362.8|2358.8|2362|2360.5|2363.1|2360.5|2361.9|2358.8|2
1768800620000|2026-01-19 05:30:20|2362.1|2360.6|2362|2360.5|2363.1|2360.6|2361.9|2358.8|0
1768800630000|2026-01-19 05:30:30|2361.9|2360.4|2364.1|2360.1|2364.2|2360.5|2361.9|2360|6
1768800640000|2026-01-19 05:30:40|2363.9|2359.9|2364.1|2360.1|2364.1|2360.1|2363.8|2359.8|0
1768800650000|2026-01-19 05:30:50|2363.9|2359.9|2363.8|2359.8|2364.2|2361.4|2362.9|2359.8|0
1768800660000|2026-01-19 05:31:00|2364|2360|2361.7|2360.2|2364.1|2361.6|2361.7|2359.7|5
1768800670000|2026-01-19 05:31:10|2364|2360|2363.9|2359.9|2364|2360|2363.7|2359.7|5
1768800680000|2026-01-19 05:31:20|2364.1|2360.1|2364.2|2360.2|2364.2|2361.7|2363.1|2360.1|0
1768800690000|2026-01-19 05:31:30|2363.1|2361.6|2365.1|2361.1|2365.1|2361.9|2363.1|2361.1|2
1768800700000|2026-01-19 05:31:40|2365|2361|2365.6|2361.6|2366|2362|2365|2361|3
1768800710000|2026-01-19 05:31:50|2366.5|2362.5|2366.4|2362.4|2366.5|2362.5|2366.2|2362.2|4
1768800720000|2026-01-19 05:32:00|2366.5|2362.5|2367|2363|2367.1|2363.1|2366.4|2362.4|3
1768800730000|2026-01-19 05:32:10|2366.9|2362.9|2366.1|2364.6|2366.9|2364.6|2365.9|2362.9|2
1768800740000|2026-01-19 05:32:20|2366|2364.5|2365.9|2364.4|2366|2364.5|2365.9|2364.4|3
1768800760000|2026-01-19 05:32:40|2365.8|2364.3|2365.9|2364.4|2365.9|2364.4|2365.8|2364.3|3
1768800770000|2026-01-19 05:32:50|2365.8|2364.3|2365.9|2364.4|2365.9|2364.4|2365.8|2364.3|0
1768800780000|2026-01-19 05:33:00|2365.8|2364.3|2368.1|2366.6|2369.2|2366.7|2365.8|2364.3|5
1768800790000|2026-01-19 05:33:10|2368.2|2366.7|2370.4|2366.4|2370.6|2367.8|2368.2|2365.5|3
1768800800000|2026-01-19 05:33:20|2370.5|2366.5|2370.6|2366.6|2370.6|2368|2369.4|2366.4|0
1768800810000|2026-01-19 05:33:30|2370.5|2366.5|2369.5|2365.5|2370.5|2368|2369.5|2365.5|2
1768800820000|2026-01-19 05:33:40|2369.4|2365.4|2369.3|2365.3|2369.4|2366.3|2367.8|2365.1|0
1768800830000|2026-01-19 05:33:50|2369.1|2365.1|2369|2365|2369.2|2365.2|2368.9|2364.9|1
1768800840000|2026-01-19 05:34:00|2367.5|2366|2368.3|2364.3|2368.3|2366|2367.3|2364.2|2
1768800850000|2026-01-19 05:34:10|2368.2|2364.2|2368.1|2364.1|2368.3|2364.3|2367.9|2363.9|0
1768800860000|2026-01-19 05:34:20|2368|2364|2367.9|2363.9|2368|2364|2367.9|2363.9|1
1768800870000|2026-01-19 05:34:30|2367.6|2363.6|2368|2364|2368|2364|2367.6|2363.6|1
1768800880000|2026-01-19 05:34:40|2367.9|2363.9|2368|2364|2368.3|2364.3|2367.9|2363.9|3
1768800890000|2026-01-19 05:34:50|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|1
1768800900000|2026-01-19 05:35:00|2367.8|2363.8|2367.9|2363.9|2367.9|2363.9|2367.8|2363.8|0
1768800910000|2026-01-19 05:35:10|2367.8|2363.8|2367.8|2363.8|2367.9|2363.9|2367.8|2363.8|0
1768800920000|2026-01-19 05:35:20|2367.9|2363.9|2366|2364.5|2367.9|2364.5|2366|2363.3|2
1768800930000|2026-01-19 05:35:30|2365.9|2364.4|2366.1|2364.6|2366.1|2364.6|2365.9|2364.4|8
1768800940000|2026-01-19 05:35:40|2365.9|2364.4|2366.1|2364.6|2366.1|2364.6|2365.9|2364.4|2
1768800950000|2026-01-19 05:35:50|2366.2|2364.7|2366.2|2364.7|2366.2|2364.7|2366.1|2364.6|0
1768800960000|2026-01-19 05:36:00|2366.3|2364.8|2366.1|2362.1|2366.3|2364.8|2365.7|2361.7|4
1768800980000|2026-01-19 05:36:20|2365.8|2361.8|2365.7|2361.7|2365.8|2361.8|2365.6|2361.6|0
1768800990000|2026-01-19 05:36:30|2365.9|2361.9|2365.7|2361.7|2365.9|2361.9|2365.4|2361.4|0
1768801000000|2026-01-19 05:36:40|2365.6|2361.6|2365.6|2361.6|2365.7|2361.7|2365.6|2361.6|0
1768801010000|2026-01-19 05:36:50|2365.7|2361.7|2365|2361|2365.7|2362|2363.5|2360.8|2
1768801020000|2026-01-19 05:37:00|2365.3|2361.3|2365.4|2361.4|2365.4|2361.4|2365.3|2361.3|0
1768801030000|2026-01-19 05:37:10|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|0
1768801040000|2026-01-19 05:37:20|2364.8|2360.8|2363.5|2362|2364.8|2362|2363.5|2360.8|3
1768801050000|2026-01-19 05:37:30|2363.4|2361.9|2364.8|2360.8|2364.8|2361.9|2362.8|2360.2|2
1768801060000|2026-01-19 05:37:40|2364.9|2360.9|2364.2|2360.2|2364.9|2362.9|2364.2|2360.2|2
1768801070000|2026-01-19 05:37:50|2364.4|2360.4|2364.3|2360.3|2364.4|2360.4|2364.3|2360.3|0
1768801080000|2026-01-19 05:38:00|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.3|2360.3|0
1768801090000|2026-01-19 05:38:10|2364.3|2360.3|2364.3|2360.3|2364.4|2360.4|2364.3|2360.3|1
1768801100000|2026-01-19 05:38:20|2364|2360|2364|2360|2364.1|2360.1|2363.8|2359.8|3
1768801110000|2026-01-19 05:38:30|2363.9|2359.9|2364.3|2360.3|2364.5|2360.5|2363.9|2359.9|0
1768801120000|2026-01-19 05:38:40|2364.5|2360.5|2364.5|2360.5|2364.7|2360.7|2364.5|2360.5|0
1768801130000|2026-01-19 05:38:50|2364.8|2360.8|2364.7|2360.7|2364.8|2360.8|2364.7|2360.7|0
1768801140000|2026-01-19 05:39:00|2365|2361|2364.9|2360.9|2365|2361|2364.8|2360.8|0
1768801150000|2026-01-19 05:39:10|2365|2361|2365|2361|2365.1|2361.1|2365|2361|0
1768801160000|2026-01-19 05:39:20|2364.8|2360.8|2364.5|2360.5|2364.9|2360.9|2364.5|2360.5|1
1768801170000|2026-01-19 05:39:30|2364.4|2360.4|2364.5|2360.5|2364.5|2360.5|2364.4|2360.4|0
1768801180000|2026-01-19 05:39:40|2364.7|2360.7|2364.9|2360.9|2365|2361|2364.5|2360.5|0
1768801190000|2026-01-19 05:39:50|2364.8|2360.8|2363.1|2359.1|2364.8|2361.9|2363.1|2359.1|2
1768801200000|2026-01-19 05:40:00|2362.9|2358.9|2361.5|2360|2362.9|2360|2361.4|2358.8|0
1768801210000|2026-01-19 05:40:10|2362.8|2358.8|2363.1|2359.1|2363.1|2359.1|2362.8|2358.8|0
1768801220000|2026-01-19 05:40:20|2363.2|2359.2|2363|2359|2363.2|2359.2|2363|2359|0
1768801230000|2026-01-19 05:40:30|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|0
1768801240000|2026-01-19 05:40:40|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|0
1768801260000|2026-01-19 05:41:00|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|0
1768801270000|2026-01-19 05:41:10|2363.2|2359.2|2361.8|2360.3|2363.2|2360.3|2361.8|2359.2|0
1768801280000|2026-01-19 05:41:20|2364.1|2360.1|2364|2360|2364.1|2360.1|2363.9|2359.9|2
1768801290000|2026-01-19 05:41:30|2364.1|2360.1|2363.7|2359.7|2364.1|2362|2363.5|2359.7|1
1768801300000|2026-01-19 05:41:40|2363.6|2359.6|2362.6|2361.1|2363.8|2361.3|2362.1|2359.4|3
1768801310000|2026-01-19 05:41:50|2364.8|2360.8|2364.3|2360.3|2364.8|2360.8|2364.3|2360.3|1
1768801320000|2026-01-19 05:42:00|2364|2360|2363.5|2359.5|2364|2360|2363.3|2359.3|0
1768801330000|2026-01-19 05:42:10|2363.6|2359.6|2363.7|2359.7|2363.7|2359.7|2363.5|2359.5|0
1768801340000|2026-01-19 05:42:20|2363.5|2359.5|2363.2|2359.2|2363.6|2359.6|2363.1|2359.1|0
1768801350000|2026-01-19 05:42:30|2363.1|2359.1|2363.2|2359.2|2363.3|2359.3|2363.1|2359.1|0
1768801360000|2026-01-19 05:42:40|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|0
1768801370000|2026-01-19 05:42:50|2363.2|2359.2|2363.1|2359.1|2363.2|2359.2|2363.1|2359.1|0
1768801380000|2026-01-19 05:43:00|2363|2359|2363|2359|2363|2359|2363|2359|0
1768801400000|2026-01-19 05:43:20|2362.9|2358.9|2364.1|2360.1|2364.1|2360.1|2362.9|2358.9|5
1768801410000|2026-01-19 05:43:30|2364.2|2360.2|2362.9|2358.9|2364.2|2360.2|2362.8|2358.8|1
1768801420000|2026-01-19 05:43:40|2363|2359|2362.9|2358.9|2363|2360|2361.5|2358.8|0
1768801430000|2026-01-19 05:43:50|2362.8|2358.8|2362.2|2358.2|2362.8|2358.8|2362.2|2358.2|2
1768801440000|2026-01-19 05:44:00|2363.1|2359.1|2363.1|2359.1|2363.2|2359.2|2363.1|2359.1|4
1768801450000|2026-01-19 05:44:10|2363.2|2359.2|2364.3|2360.3|2364.3|2360.3|2363.2|2359.2|0
1768801460000|2026-01-19 05:44:20|2363.9|2359.9|2363.7|2359.7|2364.1|2360.1|2363.7|2359.7|0
1768801490000|2026-01-19 05:44:50|2362.9|2361.4|2362.9|2361.4|2362.9|2361.4|2362.9|2361.4|0
1768801500000|2026-01-19 05:45:00|2362.8|2361.3|2363.3|2359.3|2363.6|2361.3|2362.8|2359.1|1
1768801510000|2026-01-19 05:45:10|2362.1|2360.6|2364|2360|2364|2361.4|2362.1|2359.3|0
1768801520000|2026-01-19 05:45:20|2363.9|2359.9|2363|2361.5|2364|2361.5|2363|2359.7|0
1768801530000|2026-01-19 05:45:30|2363.9|2359.9|2363|2361.5|2364|2361.5|2362.9|2359.9|0
1768801540000|2026-01-19 05:45:40|2363.1|2361.6|2363|2361.5|2363.1|2361.6|2363|2361.5|0
1768801550000|2026-01-19 05:45:50|2364.5|2360.5|2361.8|2360.3|2364.5|2360.5|2361.8|2360.1|5
1768801560000|2026-01-19 05:46:00|2361.7|2360.2|2361.8|2360.3|2361.8|2360.3|2361.7|2360.2|0
1768801570000|2026-01-19 05:46:10|2362.8|2358.8|2361.5|2360|2362.8|2360|2361.5|2358.8|0
1768801580000|2026-01-19 05:46:20|2361.3|2359.8|2361.6|2360.1|2362.1|2360.1|2360.9|2358.1|3
1768801590000|2026-01-19 05:46:30|2361.7|2360.2|2361.8|2360.3|2361.9|2360.4|2361.6|2360.1|0
1768801600000|2026-01-19 05:46:40|2361.9|2360.4|2362|2360.5|2362|2360.5|2361.8|2360.3|0
1768801610000|2026-01-19 05:46:50|2361.8|2360.3|2362|2360.5|2362|2360.5|2361.7|2360.2|4
1768801620000|2026-01-19 05:47:00|2362.9|2361.4|2362.4|2360.9|2363.9|2361.4|2362.4|2359.9|4
1768801630000|2026-01-19 05:47:10|2362.5|2361|2362.5|2361|2362.6|2361.1|2362.5|2361|0
1768801640000|2026-01-19 05:47:20|2362.3|2360.8|2362.3|2360.8|2362.3|2360.8|2362|2360.5|0
1768801650000|2026-01-19 05:47:30|2364.1|2360.1|2362.3|2360.8|2364.1|2360.9|2362.3|2359.8|0
1768801670000|2026-01-19 05:47:50|2362.1|2360.6|2362.9|2358.9|2362.9|2360.6|2362.1|2358.9|1
1768801680000|2026-01-19 05:48:00|2361.5|2360|2360.8|2359.3|2363|2360|2360.7|2359|1
1768801690000|2026-01-19 05:48:10|2360.7|2359.2|2359.8|2358.3|2361.3|2359.2|2359.7|2357.2|1
1768801700000|2026-01-19 05:48:20|2361.3|2357.3|2361.8|2357.8|2361.9|2357.9|2361.2|2357.2|0
1768801710000|2026-01-19 05:48:30|2361.6|2357.6|2362.1|2358.1|2362.1|2358.1|2361.6|2357.6|0
1768801720000|2026-01-19 05:48:40|2362.3|2358.3|2361.6|2360.1|2362.3|2360.2|2361.5|2358.3|0
1768801730000|2026-01-19 05:48:50|2361.4|2359.9|2361.6|2360.1|2361.6|2360.1|2361.4|2359.9|0
1768801740000|2026-01-19 05:49:00|2361.9|2357.9|2362|2358|2362.3|2359.9|2361.2|2357.8|2
1768801750000|2026-01-19 05:49:10|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.2|2358.2|0
1768801760000|2026-01-19 05:49:20|2362.2|2358.2|2362.5|2358.5|2362.6|2359.5|2361|2358.1|0
1768801770000|2026-01-19 05:49:30|2362.3|2358.3|2362.4|2358.4|2362.4|2358.4|2362.3|2358.3|0
1768801790000|2026-01-19 05:49:50|2362.3|2358.3|2362.4|2358.4|2362.4|2358.4|2362.3|2358.3|0
1768801800000|2026-01-19 05:50:00|2362.3|2358.3|2362.4|2358.4|2362.4|2358.4|2362.3|2358.3|0
1768801810000|2026-01-19 05:50:10|2362.3|2358.3|2362.1|2358.1|2362.3|2358.3|2362.1|2358.1|0
1768801820000|2026-01-19 05:50:20|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|0
1768801830000|2026-01-19 05:50:30|2362.3|2358.3|2360.6|2356.6|2362.4|2358.4|2360.6|2356.6|4
1768801840000|2026-01-19 05:50:40|2359.4|2357.9|2357.8|2356.3|2360.9|2357.9|2357.8|2355|1
1768801860000|2026-01-19 05:51:00|2359|2355|2357.8|2356.3|2359|2356.3|2357.8|2355|0
1768801870000|2026-01-19 05:51:10|2359|2355|2352.4|2350.9|2359|2356.3|2352.4|2350.9|4
1768801880000|2026-01-19 05:51:20|2352.3|2350.8|2353.3|2351.8|2354.6|2351.8|2352.3|2350.1|1
1768801890000|2026-01-19 05:51:30|2354.1|2350.1|2353.9|2349.9|2354.2|2350.3|2351.8|2349.8|5
1768801900000|2026-01-19 05:51:40|2354.3|2350.3|2354.7|2350.7|2354.7|2350.7|2354.3|2350.3|0
1768801910000|2026-01-19 05:51:50|2354.6|2350.6|2354.5|2350.5|2354.6|2350.6|2354.4|2350.4|0
1768801920000|2026-01-19 05:52:00|2354.6|2350.6|2353.3|2349.3|2354.6|2351.6|2353.1|2349.3|1
1768801930000|2026-01-19 05:52:10|2353.4|2349.4|2353.7|2349.7|2353.7|2349.7|2353.4|2349.4|0
1768801940000|2026-01-19 05:52:20|2353.8|2349.8|2354.3|2350.3|2355.2|2351.2|2353.7|2349.7|0
1768801950000|2026-01-19 05:52:30|2354.7|2350.7|2353.4|2351.9|2355.3|2352.1|2353.4|2350.6|1
1768801960000|2026-01-19 05:52:40|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|3
1768801970000|2026-01-19 05:52:50|2354.7|2350.7|2355.3|2351.3|2355.3|2351.3|2354.7|2350.7|0
1768801980000|2026-01-19 05:53:00|2356|2352|2355.9|2351.9|2356.1|2352.1|2355.8|2351.8|0
1768801990000|2026-01-19 05:53:10|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|0
1768802000000|2026-01-19 05:53:20|2356.2|2352.2|2355.9|2351.9|2356.2|2352.2|2355.9|2351.9|0
1768802010000|2026-01-19 05:53:30|2356.1|2352.1|2356.5|2352.5|2356.5|2352.5|2355.8|2351.8|3
1768802020000|2026-01-19 05:53:40|2356.4|2352.4|2356.7|2352.7|2356.7|2352.7|2356.4|2352.4|0
1768802030000|2026-01-19 05:53:50|2356.6|2352.6|2357|2353|2357|2353|2356.6|2352.6|0
1768802040000|2026-01-19 05:54:00|2357.4|2353.4|2356.6|2352.6|2357.5|2353.5|2356.6|2352.6|0
1768802050000|2026-01-19 05:54:10|2356.4|2352.4|2356.6|2352.6|2357.2|2353.2|2356.4|2352.4|0
1768802060000|2026-01-19 05:54:20|2356.5|2352.5|2354.1|2352.6|2356.5|2352.6|2354.1|2352.3|6
1768802070000|2026-01-19 05:54:30|2353.9|2352.4|2352.5|2351|2353.9|2352.4|2352.5|2351|2
1768802080000|2026-01-19 05:54:40|2354|2350|2352.5|2351|2354|2351|2352.5|2349.8|0
1768802090000|2026-01-19 05:54:50|2354|2350|2354|2350|2354|2351|2352.5|2349.8|0
1768802100000|2026-01-19 05:55:00|2353.9|2349.9|2354.7|2350.7|2354.8|2350.8|2353.8|2349.8|0
1768802110000|2026-01-19 05:55:10|2354.8|2350.8|2355.1|2351.1|2355.1|2351.1|2354.8|2350.8|0
1768802120000|2026-01-19 05:55:20|2355.3|2351.3|2354.8|2350.8|2355.5|2351.5|2354.8|2350.8|0
1768802130000|2026-01-19 05:55:30|2355.2|2351.2|2354.6|2350.6|2355.2|2351.2|2352.7|2350.6|1
1768802140000|2026-01-19 05:55:40|2354.5|2350.5|2355|2351|2355.2|2351.2|2354.5|2350.5|0
1768802150000|2026-01-19 05:55:50|2355.2|2351.2|2354.9|2350.9|2355.6|2351.6|2354.6|2350.6|2
1768802160000|2026-01-19 05:56:00|2355|2351|2356.8|2352.8|2356.9|2352.9|2355|2351|3
1768802170000|2026-01-19 05:56:10|2357.3|2353.3|2357.3|2353.3|2357.3|2353.3|2357.3|2353.3|3
1768802180000|2026-01-19 05:56:20|2357.8|2353.8|2357.4|2353.4|2357.9|2353.9|2357.1|2353.1|2
1768802190000|2026-01-19 05:56:30|2357.6|2353.6|2357.8|2353.8|2357.8|2353.8|2357.5|2353.5|0
1768802200000|2026-01-19 05:56:40|2357.7|2353.7|2357.8|2353.8|2357.9|2353.9|2357.5|2353.5|0
1768802210000|2026-01-19 05:56:50|2357.7|2353.7|2357.8|2353.8|2357.9|2353.9|2357.6|2353.6|0
1768802220000|2026-01-19 05:57:00|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|2357.6|2353.6|0
1768802230000|2026-01-19 05:57:10|2357.6|2353.6|2357.7|2353.7|2357.7|2353.7|2357.6|2353.6|0
1768802240000|2026-01-19 05:57:20|2357.6|2356.1|2358.2|2354.2|2358.5|2356.1|2357.6|2354.2|2
1768802250000|2026-01-19 05:57:30|2358.7|2354.7|2358.9|2354.9|2359.1|2356.8|2358.3|2354.5|3
1768802260000|2026-01-19 05:57:40|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|0
1768802270000|2026-01-19 05:57:50|2358.7|2354.7|2358.8|2354.8|2358.8|2354.8|2358.7|2354.7|0
1768802280000|2026-01-19 05:58:00|2358.7|2354.7|2358.8|2354.8|2358.8|2354.8|2358.7|2354.7|0
1768802290000|2026-01-19 05:58:10|2358.7|2354.7|2358.3|2354.3|2359.1|2355.1|2357.9|2353.9|2
1768802300000|2026-01-19 05:58:20|2358.2|2354.2|2356.5|2352.5|2358.2|2354.2|2356.5|2352.5|0
1768802310000|2026-01-19 05:58:30|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|0
1768802320000|2026-01-19 05:58:40|2356.5|2352.5|2356.2|2352.2|2356.5|2352.5|2355.9|2351.9|1
1768802330000|2026-01-19 05:58:50|2356|2352|2355.9|2351.9|2356|2352|2355.9|2351.9|0
1768802340000|2026-01-19 05:59:00|2356|2352|2356.1|2352.1|2356.1|2352.1|2356|2352|0
1768802350000|2026-01-19 05:59:10|2356.2|2352.2|2356.2|2352.2|2356.3|2352.3|2356|2352|0
1768802360000|2026-01-19 05:59:20|2356.3|2352.3|2356.5|2352.5|2356.5|2352.5|2356.3|2352.3|0
1768802370000|2026-01-19 05:59:30|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.3|2352.3|0
1768802380000|2026-01-19 05:59:40|2354.1|2352.6|2356.2|2352.2|2356.2|2352.6|2354.1|2351.9|1
1768802390000|2026-01-19 05:59:50|2356.1|2352.1|2356|2352|2356.1|2352.1|2355.8|2351.8|2
1768802400000|2026-01-19 06:00:00|2354.5|2353|2355.3|2351.3|2356.1|2353|2354.5|2351|3
1768802410000|2026-01-19 06:00:10|2355.1|2351.1|2354.4|2350.4|2355.5|2352|2353.5|2350.1|2
1768802420000|2026-01-19 06:00:20|2354.5|2350.5|2354.3|2350.3|2354.5|2350.5|2354.3|2350.3|0
1768802430000|2026-01-19 06:00:30|2354.2|2350.2|2353.2|2349.2|2354.3|2350.3|2353.2|2349.2|3
1768802440000|2026-01-19 06:00:40|2353.3|2349.3|2353.4|2349.4|2353.4|2351.2|2352.7|2349.2|2
1768802450000|2026-01-19 06:00:50|2353.2|2349.2|2353.3|2349.3|2353.3|2349.3|2353.2|2349.2|0
1768802460000|2026-01-19 06:01:00|2353.4|2349.4|2353.8|2349.8|2353.9|2349.9|2353.4|2349.4|0
1768802470000|2026-01-19 06:01:10|2353.9|2349.9|2354.7|2350.7|2355|2351.3|2352.7|2349.9|3
1768802480000|2026-01-19 06:01:20|2354.8|2350.8|2355.8|2351.8|2355.8|2351.8|2354.7|2350.7|0
1768802490000|2026-01-19 06:01:30|2355.7|2351.7|2355.8|2351.8|2355.8|2351.8|2355.6|2351.6|0
1768802500000|2026-01-19 06:01:40|2355.9|2351.9|2355.8|2351.8|2355.9|2351.9|2355.6|2351.6|0
1768802510000|2026-01-19 06:01:50|2355.7|2351.7|2355.8|2351.8|2355.8|2351.8|2355.7|2351.7|0
1768802520000|2026-01-19 06:02:00|2355.7|2351.7|2355.7|2351.7|2355.8|2351.8|2355.7|2351.7|0
1768802530000|2026-01-19 06:02:10|2355.8|2351.8|2356.3|2352.3|2356.4|2352.4|2355.7|2351.7|0
1768802540000|2026-01-19 06:02:20|2356.4|2352.4|2357|2353|2357|2353.3|2354.7|2352.4|1
1768802550000|2026-01-19 06:02:30|2357.1|2353.1|2357|2353|2357.1|2353.1|2357|2353|0
1768802560000|2026-01-19 06:02:40|2357.1|2353.1|2355.9|2351.9|2357.1|2354|2355.5|2351.9|2
1768802570000|2026-01-19 06:02:50|2356|2352|2356.1|2352.1|2356.2|2352.2|2356|2352|0
1768802590000|2026-01-19 06:03:10|2355.9|2351.9|2356.1|2352.1|2356.1|2352.1|2355.9|2351.9|0
1768802600000|2026-01-19 06:03:20|2355.9|2351.9|2356.5|2352.5|2356.6|2352.6|2355.9|2351.9|1
1768802610000|2026-01-19 06:03:30|2356.8|2352.8|2356.4|2352.4|2356.8|2352.8|2356.4|2352.4|0
1768802620000|2026-01-19 06:03:40|2356.2|2352.2|2356.4|2352.4|2356.4|2352.4|2356.1|2352.1|0
1768802630000|2026-01-19 06:03:50|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|2356.4|2352.4|0
1768802640000|2026-01-19 06:04:00|2356.4|2352.4|2357|2353|2357|2353|2356.4|2352.4|0
1768802650000|2026-01-19 06:04:10|2356.9|2352.9|2356.9|2352.9|2356.9|2352.9|2356.9|2352.9|0
1768802660000|2026-01-19 06:04:20|2357.1|2353.1|2357.2|2353.2|2357.2|2353.2|2357.1|2353.1|0
1768802670000|2026-01-19 06:04:30|2357.1|2353.1|2356.5|2352.5|2357.2|2353.2|2356.4|2352.4|1
1768802680000|2026-01-19 06:04:40|2356.3|2352.3|2356.4|2352.4|2356.4|2352.4|2356.3|2352.3|0
1768802690000|2026-01-19 06:04:50|2356.5|2352.5|2356.4|2352.4|2356.5|2352.5|2356.4|2352.4|0
1768802700000|2026-01-19 06:05:00|2356.5|2352.5|2356.4|2352.4|2356.6|2352.6|2355.7|2351.7|0
1768802710000|2026-01-19 06:05:10|2356.5|2352.5|2356.7|2352.7|2356.7|2352.7|2356.5|2352.5|0
1768802720000|2026-01-19 06:05:20|2356.6|2352.6|2356.7|2352.7|2356.7|2352.7|2356.6|2352.6|0
1768802730000|2026-01-19 06:05:30|2356.6|2352.6|2356.5|2352.5|2356.6|2352.6|2356.5|2352.5|0
1768802740000|2026-01-19 06:05:40|2356.6|2352.6|2356.7|2352.7|2356.7|2352.7|2356.1|2352.1|0
1768802750000|2026-01-19 06:05:50|2356.2|2352.2|2356.4|2352.4|2356.4|2352.4|2356.2|2352.2|0
1768802760000|2026-01-19 06:06:00|2356.3|2352.3|2356.3|2352.3|2356.4|2352.4|2356.3|2352.3|0
1768802770000|2026-01-19 06:06:10|2356.4|2352.4|2356.1|2352.1|2356.4|2352.4|2356.1|2352.1|0
1768802780000|2026-01-19 06:06:20|2356.2|2352.2|2355.9|2351.9|2356.2|2352.2|2355.9|2351.9|0
1768802790000|2026-01-19 06:06:30|2356|2352|2356|2352|2356|2352|2356|2352|0
1768802800000|2026-01-19 06:06:40|2355.5|2351.5|2355.5|2351.5|2355.6|2351.6|2355.5|2351.5|0
1768802810000|2026-01-19 06:06:50|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|0
1768802820000|2026-01-19 06:07:00|2355.5|2351.5|2355.9|2351.9|2355.9|2351.9|2355.4|2351.4|0
1768802830000|2026-01-19 06:07:10|2355.8|2351.8|2356|2352|2356|2352|2355.8|2351.8|0
1768802840000|2026-01-19 06:07:20|2356.2|2352.2|2356|2352|2356.2|2352.2|2356|2352|1
1768802850000|2026-01-19 06:07:30|2356.1|2352.1|2356|2352|2356.1|2352.1|2356|2352|0
1768802860000|2026-01-19 06:07:40|2356.1|2352.1|2356|2352|2356.1|2352.1|2356|2352|0
1768802870000|2026-01-19 06:07:50|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356|2352|0
1768802880000|2026-01-19 06:08:00|2356|2352|2356.1|2352.1|2356.1|2352.1|2356|2352|0
1768802900000|2026-01-19 06:08:20|2356.3|2352.3|2356.3|2352.3|2356.3|2352.3|2356.3|2352.3|0
1768802910000|2026-01-19 06:08:30|2356.1|2352.1|2356|2352|2356.4|2353.8|2355.3|2352|0
1768802920000|2026-01-19 06:08:40|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|0
1768802940000|2026-01-19 06:09:00|2356|2352|2356.1|2352.1|2356.2|2352.2|2356|2352|0
1768802950000|2026-01-19 06:09:10|2356.2|2352.2|2354.3|2350.3|2356.2|2353.5|2353.3|2349.9|10
1768802960000|2026-01-19 06:09:20|2352.2|2350.7|2354.4|2350.4|2354.4|2350.7|2352.2|2350.2|2
1768802970000|2026-01-19 06:09:30|2354.3|2350.3|2354.4|2350.4|2354.4|2350.4|2354.3|2350.3|0
1768802990000|2026-01-19 06:09:50|2354.6|2350.6|2354.9|2350.9|2354.9|2350.9|2354.6|2350.6|0
1768803000000|2026-01-19 06:10:00|2354.8|2350.8|2354.9|2350.9|2354.9|2350.9|2354.8|2350.8|0
1768803010000|2026-01-19 06:10:10|2354.8|2350.8|2354.8|2350.8|2354.8|2350.8|2354.8|2350.8|0
1768803020000|2026-01-19 06:10:20|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|2354.8|2350.8|0
1768803030000|2026-01-19 06:10:30|2354.8|2350.8|2356.8|2352.8|2357|2353|2354.8|2350.8|8
1768803040000|2026-01-19 06:10:40|2356.9|2352.9|2357.2|2353.2|2357.4|2353.4|2356.9|2352.9|0
1768803050000|2026-01-19 06:10:50|2357|2353|2357.2|2353.2|2357.2|2353.2|2357|2353|0
1768803060000|2026-01-19 06:11:00|2356.9|2352.9|2356.8|2352.8|2356.9|2352.9|2356.7|2352.7|0
1768803070000|2026-01-19 06:11:10|2355|2353.5|2355|2353.5|2355|2353.5|2355|2353.5|0
1768803130000|2026-01-19 06:12:10|2357.4|2353.4|2355.4|2353.9|2357.4|2353.9|2355.3|2352.7|1
1768803140000|2026-01-19 06:12:20|2356.7|2352.7|2355.7|2351.7|2356.7|2353.9|2355.1|2351.7|1
1768803150000|2026-01-19 06:12:30|2356|2352|2356.1|2352.1|2356.3|2352.3|2355.9|2351.9|0
1768803160000|2026-01-19 06:12:40|2357.5|2353.5|2356.5|2352.5|2357.5|2353.5|2356.5|2352.5|0
1768803170000|2026-01-19 06:12:50|2356.4|2352.4|2356.2|2352.2|2356.4|2352.4|2356.2|2352.2|0
1768803180000|2026-01-19 06:13:00|2357.2|2353.2|2356.7|2352.7|2357.2|2353.2|2356.2|2352.2|0
1768803200000|2026-01-19 06:13:20|2356.9|2352.9|2357|2353|2357.8|2353.8|2356.7|2352.7|8
1768803210000|2026-01-19 06:13:30|2356.7|2352.7|2356.9|2352.9|2357|2353|2356.7|2352.7|0
1768803220000|2026-01-19 06:13:40|2356.8|2352.8|2356.4|2352.4|2356.8|2352.8|2356.4|2352.4|0
1768803230000|2026-01-19 06:13:50|2356.1|2352.1|2356.3|2352.3|2356.3|2352.3|2356.1|2352.1|1
1768803240000|2026-01-19 06:14:00|2355.7|2351.7|2356|2352|2356|2352|2355.7|2351.7|0
1768803250000|2026-01-19 06:14:10|2355.8|2351.8|2355.6|2351.6|2355.9|2351.9|2355.6|2351.6|0
1768803260000|2026-01-19 06:14:20|2355.7|2351.7|2355.3|2351.3|2355.7|2351.7|2355.3|2351.3|0
1768803270000|2026-01-19 06:14:30|2355.9|2351.9|2354.9|2350.9|2355.9|2353.9|2354.9|2350.9|1
1768803280000|2026-01-19 06:14:40|2354.7|2350.7|2354.1|2350.1|2354.7|2351.9|2353.4|2350.1|0
1768803290000|2026-01-19 06:14:50|2354|2350|2354.2|2350.2|2354.2|2351.1|2352.6|2350|1
1768803300000|2026-01-19 06:15:00|2352.7|2351.2|2353.2|2349.2|2354.1|2351.2|2352.7|2349|2
1768803310000|2026-01-19 06:15:10|2353.4|2349.4|2353.3|2349.3|2353.4|2349.4|2353.2|2349.2|0
1768803330000|2026-01-19 06:15:30|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|0
1768803340000|2026-01-19 06:15:40|2353.2|2349.2|2353.2|2349.2|2353.3|2349.3|2353.2|2349.2|1
1768803350000|2026-01-19 06:15:50|2352.7|2351.2|2353.3|2349.3|2353.3|2351.2|2352.7|2349.3|1
1768803360000|2026-01-19 06:16:00|2353.2|2349.2|2353.1|2349.1|2353.2|2349.2|2353.1|2349.1|0
1768803370000|2026-01-19 06:16:10|2353|2349|2353.1|2349.1|2353.1|2349.1|2352.9|2348.9|0
1768803380000|2026-01-19 06:16:20|2353.2|2349.2|2352.9|2348.9|2353.3|2350|2351.4|2348.9|3
1768803390000|2026-01-19 06:16:30|2352.8|2348.8|2352.9|2348.9|2352.9|2350|2351.4|2348.8|0
1768803400000|2026-01-19 06:16:40|2352.8|2348.8|2353.1|2349.1|2353.1|2350|2351.5|2348.8|0
1768803410000|2026-01-19 06:16:50|2352.1|2350.6|2352.1|2350.6|2352.1|2350.6|2352.1|2350.6|1
1768803420000|2026-01-19 06:17:00|2352.2|2350.7|2353.6|2349.6|2354.1|2350.7|2352.2|2349.6|2
1768803430000|2026-01-19 06:17:10|2353.5|2349.5|2353|2349|2353.5|2349.5|2352.9|2348.9|0
1768803440000|2026-01-19 06:17:20|2352.9|2348.9|2353.1|2349.1|2353.2|2349.2|2352.9|2348.9|0
1768803450000|2026-01-19 06:17:30|2353.2|2349.2|2353|2349|2353.2|2349.2|2353|2349|0
1768803460000|2026-01-19 06:17:40|2351.5|2350|2351.5|2350|2351.5|2350|2351.5|2350|0
1768803470000|2026-01-19 06:17:50|2353|2349|2353.1|2349.1|2353.1|2349.1|2353|2349|0
1768803480000|2026-01-19 06:18:00|2353|2349|2353.2|2349.2|2353.3|2349.3|2353|2349|0
1768803490000|2026-01-19 06:18:10|2353.3|2349.3|2353.2|2349.2|2353.3|2349.3|2353.2|2349.2|0
1768803500000|2026-01-19 06:18:20|2353|2351.5|2353.5|2349.5|2353.5|2351.5|2353|2349.2|3
1768803510000|2026-01-19 06:18:30|2353.6|2349.6|2353.5|2349.5|2353.6|2349.6|2353.5|2349.5|0
1768803520000|2026-01-19 06:18:40|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|1
1768803530000|2026-01-19 06:18:50|2352.9|2348.9|2351.4|2349.9|2352.9|2349.9|2351.4|2348.8|0
1768803540000|2026-01-19 06:19:00|2352.9|2348.9|2352.8|2348.8|2352.9|2350|2351.5|2348.8|0
1768803550000|2026-01-19 06:19:10|2351.4|2349.9|2353|2349|2353|2349.9|2351.4|2348.9|0
1768803560000|2026-01-19 06:19:20|2351.5|2350|2353|2349|2353|2350|2351.5|2348.9|0
1768803570000|2026-01-19 06:19:30|2353.2|2349.2|2352.8|2348.8|2353.2|2349.9|2351.4|2348.8|0
1768803580000|2026-01-19 06:19:40|2352.9|2348.9|2353.3|2349.3|2353.3|2349.3|2352.9|2348.9|0
1768803590000|2026-01-19 06:19:50|2353.1|2349.1|2353|2349|2353.1|2349.1|2353|2349|0
1768803600000|2026-01-19 06:20:00|2353.3|2349.3|2353.3|2349.3|2353.6|2349.6|2353.2|2349.2|3
1768803610000|2026-01-19 06:20:10|2353.4|2349.4|2351.8|2347.8|2353.4|2349.9|2350.4|2347.8|1
1768803620000|2026-01-19 06:20:20|2350.5|2349|2353.3|2349.3|2353.3|2349.4|2350.5|2347.8|38
1768803630000|2026-01-19 06:20:30|2353.4|2349.4|2353.3|2349.3|2353.5|2349.5|2353.3|2349.3|1
1768803650000|2026-01-19 06:20:50|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|0
1768803660000|2026-01-19 06:21:00|2352.4|2350.9|2352.4|2350.9|2353.6|2351|2352.4|2349.6|0
1768803670000|2026-01-19 06:21:10|2353.6|2349.6|2353.1|2349.1|2353.6|2349.6|2353.1|2349.1|0
1768803690000|2026-01-19 06:21:30|2353.2|2349.2|2353.3|2349.3|2353.3|2349.3|2353.2|2349.2|0
1768803700000|2026-01-19 06:21:40|2353.2|2349.2|2353.4|2349.4|2353.5|2349.5|2353.2|2349.2|0
1768803710000|2026-01-19 06:21:50|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|2353.1|2349.1|0
1768803720000|2026-01-19 06:22:00|2353.6|2349.6|2355.7|2351.7|2355.9|2351.9|2353.6|2349.6|4
1768803730000|2026-01-19 06:22:10|2355.8|2351.8|2355.5|2351.5|2355.9|2351.9|2355.5|2351.5|0
1768803740000|2026-01-19 06:22:20|2355.6|2351.6|2355.6|2351.6|2355.7|2351.7|2355.5|2351.5|0
1768803750000|2026-01-19 06:22:30|2355.7|2351.7|2355.5|2351.5|2355.7|2351.7|2355.5|2351.5|0
1768803760000|2026-01-19 06:22:40|2354.7|2350.7|2355|2351|2355.2|2351.2|2354.7|2350.7|0
1768803770000|2026-01-19 06:22:50|2355.1|2351.1|2355|2351|2355.1|2351.1|2355|2351|0
1768803780000|2026-01-19 06:23:00|2355.1|2351.1|2355.1|2351.1|2355.2|2351.2|2355.1|2351.1|0
1768803790000|2026-01-19 06:23:10|2355|2351|2355.1|2351.1|2355.1|2351.1|2355|2351|0
1768803800000|2026-01-19 06:23:20|2355.2|2351.2|2355.1|2351.1|2355.2|2351.2|2355.1|2351.1|0
1768803810000|2026-01-19 06:23:30|2355.6|2351.6|2355.9|2351.9|2356|2352|2355.5|2351.5|0
1768803820000|2026-01-19 06:23:40|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|0
1768803830000|2026-01-19 06:23:50|2355.9|2351.9|2357|2353|2357.2|2353.2|2355.9|2351.9|1
1768803840000|2026-01-19 06:24:00|2357.2|2353.2|2357.9|2353.9|2357.9|2354.6|2356|2353.2|1
1768803850000|2026-01-19 06:24:10|2357.8|2353.8|2357.5|2353.5|2357.9|2353.9|2357.4|2353.4|0
1768803880000|2026-01-19 06:24:40|2357.3|2353.3|2357.2|2353.2|2357.3|2353.3|2357.2|2353.2|1
1768803890000|2026-01-19 06:24:50|2357.3|2353.3|2357.2|2353.2|2357.3|2353.3|2357.2|2353.2|0
1768803900000|2026-01-19 06:25:00|2357.3|2353.3|2357.3|2353.3|2357.4|2353.4|2357.2|2353.2|0
1768803910000|2026-01-19 06:25:10|2357.2|2353.2|2356.9|2352.9|2357.3|2353.3|2356.9|2352.9|0
1768803920000|2026-01-19 06:25:20|2356.8|2352.8|2356.6|2352.6|2356.8|2352.8|2356.6|2352.6|0
1768803930000|2026-01-19 06:25:30|2356.7|2352.7|2356.7|2352.7|2356.8|2352.8|2356.7|2352.7|0
1768803940000|2026-01-19 06:25:40|2356.9|2352.9|2356.7|2352.7|2356.9|2352.9|2356.7|2352.7|1
1768803950000|2026-01-19 06:25:50|2356.8|2352.8|2357.3|2353.3|2357.3|2353.3|2356.8|2352.8|0
1768803960000|2026-01-19 06:26:00|2357.4|2353.4|2358.3|2354.3|2358.4|2354.4|2357.4|2353.4|1
1768803970000|2026-01-19 06:26:10|2357.7|2353.7|2356.8|2352.8|2358.1|2354.1|2356.8|2352.8|4
1768803980000|2026-01-19 06:26:20|2357.9|2353.9|2358|2354|2358|2354|2357.8|2353.8|2
1768803990000|2026-01-19 06:26:30|2357.8|2353.8|2358|2354|2358|2354|2357.8|2353.8|0
1768804000000|2026-01-19 06:26:40|2357.9|2353.9|2357.8|2353.8|2357.9|2353.9|2357.8|2353.8|0
1768804010000|2026-01-19 06:26:50|2357.7|2353.7|2358.6|2354.6|2358.6|2354.6|2357.6|2353.6|3
1768804020000|2026-01-19 06:27:00|2358.5|2354.5|2358.3|2354.3|2358.5|2354.5|2358.3|2354.3|0
1768804030000|2026-01-19 06:27:10|2358.2|2354.2|2361.4|2357.4|2361.4|2357.4|2357.7|2353.7|2
1768804040000|2026-01-19 06:27:20|2361.5|2357.5|2360.6|2356.6|2361.5|2357.5|2360.3|2356.3|4
1768804050000|2026-01-19 06:27:30|2359.5|2355.5|2359.4|2355.4|2359.5|2355.5|2359.4|2355.4|3
1768804060000|2026-01-19 06:27:40|2359.6|2355.6|2359.5|2355.5|2359.8|2355.8|2359.5|2355.5|1
1768804070000|2026-01-19 06:27:50|2359.6|2355.6|2359.5|2355.5|2359.7|2355.7|2359.5|2355.5|0
1768804080000|2026-01-19 06:28:00|2359.1|2355.1|2357.3|2353.3|2359.1|2355.1|2357.3|2353.3|5
1768804090000|2026-01-19 06:28:10|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|2357.2|2353.2|0
1768804100000|2026-01-19 06:28:20|2357.8|2353.8|2358|2354|2358.1|2354.1|2357.6|2353.6|0
1768804110000|2026-01-19 06:28:30|2357.6|2353.6|2358.5|2354.5|2358.7|2354.7|2357.6|2353.6|0
1768804120000|2026-01-19 06:28:40|2358.8|2354.8|2359|2355|2359.2|2355.2|2358.8|2354.8|3
1768804130000|2026-01-19 06:28:50|2359.1|2355.1|2359.3|2355.3|2359.3|2355.3|2358.9|2354.9|0
1768804140000|2026-01-19 06:29:00|2359.2|2355.2|2360.4|2356.4|2360.4|2356.4|2358.9|2354.9|0
1768804150000|2026-01-19 06:29:10|2360|2356|2359.1|2355.1|2360.4|2356.4|2357.4|2354.9|2
1768804160000|2026-01-19 06:29:20|2359|2355|2358.9|2354.9|2359|2355|2358.9|2354.9|0
1768804170000|2026-01-19 06:29:30|2358.6|2354.6|2358|2354|2358.6|2354.6|2357.6|2353.6|0
1768804180000|2026-01-19 06:29:40|2357.8|2353.8|2357.6|2353.6|2357.8|2353.8|2357.6|2353.6|0
1768804190000|2026-01-19 06:29:50|2357.5|2353.5|2357.7|2353.7|2357.7|2353.7|2357.5|2353.5|0
1768804200000|2026-01-19 06:30:00|2357.9|2353.9|2357.5|2353.5|2357.9|2353.9|2357.5|2353.5|1
1768804210000|2026-01-19 06:30:10|2357.6|2353.6|2357.6|2353.6|2357.7|2353.7|2357.6|2353.6|0
1768804220000|2026-01-19 06:30:20|2357.5|2353.5|2357.6|2353.6|2357.6|2353.6|2357.5|2353.5|0
1768804230000|2026-01-19 06:30:30|2357.7|2353.7|2357.7|2353.7|2358|2354|2357.7|2353.7|0
1768804240000|2026-01-19 06:30:40|2357.8|2353.8|2359.4|2355.4|2359.4|2355.4|2357.7|2353.7|2
1768804250000|2026-01-19 06:30:50|2359.7|2355.7|2359.8|2355.8|2359.9|2355.9|2359.7|2355.7|2
1768804260000|2026-01-19 06:31:00|2359.9|2355.9|2360|2356|2360|2356|2359.9|2355.9|0
1768804280000|2026-01-19 06:31:20|2360.1|2356.1|2360.2|2356.2|2360.3|2356.3|2359.5|2355.5|0
1768804290000|2026-01-19 06:31:30|2360|2356|2360.2|2356.2|2360.2|2356.2|2360|2356|0
1768804300000|2026-01-19 06:31:40|2360|2356|2360.2|2356.2|2360.2|2356.2|2360|2356|0
1768804310000|2026-01-19 06:31:50|2360|2356|2360.4|2356.4|2360.4|2356.4|2360|2356|0
1768804320000|2026-01-19 06:32:00|2360.5|2356.5|2360.4|2356.4|2360.5|2356.5|2360.3|2356.3|0
1768804330000|2026-01-19 06:32:10|2360.5|2356.5|2359.9|2355.9|2360.5|2356.5|2359.9|2355.9|0
1768804340000|2026-01-19 06:32:20|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|0
1768804350000|2026-01-19 06:32:30|2360.3|2356.3|2360.7|2356.7|2360.7|2356.7|2360.1|2356.1|0
1768804360000|2026-01-19 06:32:40|2360.5|2356.5|2360.6|2356.6|2360.6|2356.6|2360.5|2356.5|0
1768804370000|2026-01-19 06:32:50|2360.7|2356.7|2360.8|2356.8|2360.8|2356.8|2360.5|2356.5|0
1768804380000|2026-01-19 06:33:00|2360.5|2356.5|2361.7|2357.7|2361.7|2358.9|2360.4|2356.5|2
1768804390000|2026-01-19 06:33:10|2361.6|2357.6|2361.7|2357.7|2361.7|2357.7|2361|2357|0
1768804400000|2026-01-19 06:33:20|2361.6|2357.6|2362|2358|2362|2358|2361|2357|0
1768804410000|2026-01-19 06:33:30|2361.7|2357.7|2361.5|2357.5|2361.8|2357.8|2361.3|2357.3|3
1768804420000|2026-01-19 06:33:40|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|2361.5|2357.5|0
1768804430000|2026-01-19 06:33:50|2361.5|2357.5|2361.8|2357.8|2362.1|2358.1|2361.5|2357.5|0
1768804440000|2026-01-19 06:34:00|2361.9|2357.9|2363|2359|2363|2359|2361.9|2357.9|1
1768804450000|2026-01-19 06:34:10|2362.9|2358.9|2363.2|2359.2|2363.2|2359.2|2362.9|2358.9|0
1768804460000|2026-01-19 06:34:20|2363.1|2359.1|2362.7|2358.7|2363.1|2359.1|2362.7|2358.7|0
1768804470000|2026-01-19 06:34:30|2362.5|2358.5|2362.7|2358.7|2362.7|2358.7|2362.4|2358.4|0
1768804480000|2026-01-19 06:34:40|2362.6|2358.6|2362.2|2358.2|2362.6|2358.6|2362.2|2358.2|0
1768804500000|2026-01-19 06:35:00|2362.1|2358.1|2360.7|2356.7|2362.1|2358.1|2358.7|2356.7|2
1768804510000|2026-01-19 06:35:10|2360.6|2356.6|2361.3|2357.3|2361.3|2357.3|2360.4|2356.4|0
1768804520000|2026-01-19 06:35:20|2362|2358|2361.5|2357.5|2362|2358|2361.5|2357.5|0
1768804530000|2026-01-19 06:35:30|2361.4|2357.4|2361.2|2357.2|2361.5|2357.5|2361.2|2357.2|0
1768804540000|2026-01-19 06:35:40|2359.9|2358.4|2360.2|2356.2|2361.2|2358.4|2359.9|2356.2|4
1768804550000|2026-01-19 06:35:50|2360.1|2356.1|2359.8|2355.8|2360.1|2356.1|2359.8|2355.8|0
1768804560000|2026-01-19 06:36:00|2359.9|2355.9|2360.2|2356.2|2360.2|2356.2|2359.9|2355.9|0
1768804570000|2026-01-19 06:36:10|2360.5|2356.5|2361|2357|2361.6|2357.6|2360.3|2356.3|0
1768804580000|2026-01-19 06:36:20|2360.9|2356.9|2361|2357|2361|2357|2360.8|2356.8|0
1768804590000|2026-01-19 06:36:30|2361.2|2357.2|2362.8|2358.8|2362.8|2358.8|2361.2|2357.2|1
1768804600000|2026-01-19 06:36:40|2362.6|2358.6|2362.9|2358.9|2363|2359|2362.6|2358.6|0
1768804610000|2026-01-19 06:36:50|2363|2359|2363|2359|2363|2359|2362.8|2358.8|0
1768804620000|2026-01-19 06:37:00|2362.7|2358.7|2363.4|2359.4|2363.4|2360.9|2362.4|2358.7|3
1768804630000|2026-01-19 06:37:10|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|1
1768804640000|2026-01-19 06:37:20|2363.1|2359.1|2362.6|2358.6|2363.3|2359.3|2362.3|2358.3|2
1768804650000|2026-01-19 06:37:30|2362.7|2358.7|2363|2359|2363.3|2359.3|2362.4|2358.4|3
1768804660000|2026-01-19 06:37:40|2363.1|2359.1|2363.8|2359.8|2363.9|2359.9|2363.1|2359.1|0
1768804670000|2026-01-19 06:37:50|2363.9|2359.9|2363.1|2359.1|2364|2360.5|2362|2359|0
1768804680000|2026-01-19 06:38:00|2361.9|2360.4|2363.9|2359.9|2364.2|2360.6|2361.9|2359.7|1
1768804690000|2026-01-19 06:38:10|2363.7|2359.7|2363.6|2359.6|2363.7|2359.7|2363.6|2359.6|0
1768804700000|2026-01-19 06:38:20|2363.8|2359.8|2363.6|2359.6|2363.8|2359.8|2363.6|2359.6|0
1768804710000|2026-01-19 06:38:30|2363.3|2359.3|2363.4|2359.4|2363.5|2359.5|2363.3|2359.3|0
1768804720000|2026-01-19 06:38:40|2362.5|2358.5|2363.1|2359.1|2363.1|2359.1|2362.5|2358.5|0
1768804730000|2026-01-19 06:38:50|2363|2359|2363.2|2359.2|2363.3|2359.3|2362.9|2358.9|0
1768804740000|2026-01-19 06:39:00|2363.3|2359.3|2362.7|2358.7|2363.3|2359.3|2362.4|2358.4|0
1768804750000|2026-01-19 06:39:10|2362.9|2358.9|2362.8|2358.8|2362.9|2358.9|2362.8|2358.8|0
1768804760000|2026-01-19 06:39:20|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|0
1768804770000|2026-01-19 06:39:30|2362.9|2358.9|2362.7|2358.7|2363.1|2359.1|2362.7|2358.7|0
1768804780000|2026-01-19 06:39:40|2362.6|2358.6|2362.8|2358.8|2362.8|2358.8|2359.6|2358.1|1
1768804790000|2026-01-19 06:39:50|2362.3|2358.3|2362.9|2358.9|2362.9|2358.9|2362.3|2358.3|0
1768804800000|2026-01-19 06:40:00|2362.8|2358.8|2362.8|2358.8|2362.9|2358.9|2362.6|2358.6|0
1768804810000|2026-01-19 06:40:10|2363.1|2359.1|2362.3|2360.8|2363.1|2360.8|2362.3|2359.1|0
1768804820000|2026-01-19 06:40:20|2363.6|2359.6|2363.3|2359.3|2363.6|2359.6|2363.3|2359.3|2
1768804830000|2026-01-19 06:40:30|2363|2359|2363.1|2359.1|2363.2|2359.2|2362.9|2358.9|0
1768804840000|2026-01-19 06:40:40|2363.3|2359.3|2363|2359|2363.3|2359.3|2363|2359|0
1768804850000|2026-01-19 06:40:50|2361|2359.5|2362.7|2358.7|2362.9|2359.5|2361|2358.6|1
1768804860000|2026-01-19 06:41:00|2362.6|2358.6|2362.1|2358.1|2362.6|2358.6|2362.1|2358.1|0
1768804870000|2026-01-19 06:41:10|2361|2359.5|2363.5|2359.5|2363.5|2359.5|2361|2359.5|1
1768804880000|2026-01-19 06:41:20|2363.1|2359.1|2363.2|2359.2|2363.2|2359.2|2363|2359|0
1768804890000|2026-01-19 06:41:30|2363.1|2359.1|2363.3|2359.3|2363.3|2359.3|2362.9|2358.9|1
1768804900000|2026-01-19 06:41:40|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|0
1768804910000|2026-01-19 06:41:50|2363.1|2359.1|2362.1|2358.1|2363.1|2359.1|2362|2358|2
1768804920000|2026-01-19 06:42:00|2362.4|2358.4|2362.2|2358.2|2362.4|2358.4|2362.2|2358.2|0
1768804930000|2026-01-19 06:42:10|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|0
1768804940000|2026-01-19 06:42:20|2362.2|2358.2|2361.9|2357.9|2362.2|2358.2|2361.9|2357.9|0
1768804950000|2026-01-19 06:42:30|2361.8|2357.8|2362.4|2358.4|2362.4|2358.4|2361.7|2357.7|0
1768804960000|2026-01-19 06:42:40|2362.5|2358.5|2362.7|2358.7|2362.8|2358.8|2362.5|2358.5|0
1768804970000|2026-01-19 06:42:50|2362.9|2358.9|2362.4|2358.4|2363|2359|2362.4|2358.4|0
1768804980000|2026-01-19 06:43:00|2362.3|2358.3|2362|2358|2362.3|2358.3|2361.9|2357.9|0
1768805020000|2026-01-19 06:43:40|2361.9|2357.9|2362|2358|2362|2358|2361.6|2357.6|2
1768805040000|2026-01-19 06:44:00|2361.9|2357.9|2362.2|2358.2|2362.2|2358.2|2361.9|2357.9|0
1768805050000|2026-01-19 06:44:10|2362|2358|2362|2358|2362|2358|2362|2358|0
1768805060000|2026-01-19 06:44:20|2360.3|2358.8|2362|2358|2362.2|2358.8|2360.3|2358|1
1768805070000|2026-01-19 06:44:30|2361.9|2357.9|2360.3|2358.8|2361.9|2358.8|2360.3|2357.7|0
1768805080000|2026-01-19 06:44:40|2361.6|2357.6|2361.8|2357.8|2361.8|2357.8|2361.6|2357.6|0
1768805090000|2026-01-19 06:44:50|2361.9|2357.9|2361.8|2357.8|2361.9|2357.9|2361.8|2357.8|0
1768805100000|2026-01-19 06:45:00|2359.8|2358.3|2360.4|2356.4|2360.5|2358.3|2359.8|2356.3|3
1768805110000|2026-01-19 06:45:10|2360.3|2356.3|2361|2357|2361.5|2357.9|2359.3|2356.3|3
1768805120000|2026-01-19 06:45:20|2361.1|2357.1|2361.1|2357.1|2361.2|2357.2|2361|2357|1
1768805130000|2026-01-19 06:45:30|2361.4|2357.4|2361|2357|2361.4|2357.4|2361|2357|1
1768805140000|2026-01-19 06:45:40|2360.6|2356.6|2360.9|2356.9|2360.9|2356.9|2360.6|2356.6|0
1768805150000|2026-01-19 06:45:50|2360.8|2356.8|2360.4|2356.4|2361.1|2357.1|2360.4|2356.4|0
1768805160000|2026-01-19 06:46:00|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|0
1768805170000|2026-01-19 06:46:10|2360.8|2356.8|2360.6|2359.1|2361.2|2359.1|2360.1|2356.8|3
1768805180000|2026-01-19 06:46:20|2360|2356|2361.5|2357.5|2361.5|2357.5|2360|2356|1
1768805200000|2026-01-19 06:46:40|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|0
1768805230000|2026-01-19 06:47:10|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|0
1768805260000|2026-01-19 06:47:40|2362.5|2361|2364.1|2360.1|2364.5|2361.1|2362.4|2359.6|2
1768805270000|2026-01-19 06:47:50|2364.2|2360.2|2364|2360|2364.2|2360.2|2363.8|2359.8|0
1768805280000|2026-01-19 06:48:00|2364.1|2360.1|2364|2360|2364.1|2360.1|2363.8|2359.8|0
1768805290000|2026-01-19 06:48:10|2364.1|2360.1|2364|2360|2364.1|2360.1|2364|2360|0
1768805300000|2026-01-19 06:48:20|2364.1|2360.1|2364|2360|2364.1|2360.1|2364|2360|0
1768805310000|2026-01-19 06:48:30|2364.1|2360.1|2364.2|2360.2|2364.6|2360.6|2364.1|2360.1|1
1768805320000|2026-01-19 06:48:40|2364.1|2360.1|2363.9|2359.9|2364.1|2360.1|2363.8|2359.8|1
1768805330000|2026-01-19 06:48:50|2363.8|2359.8|2363.8|2359.8|2364|2360|2363.8|2359.8|0
1768805340000|2026-01-19 06:49:00|2364|2360|2362.2|2358.2|2364|2360|2362.2|2358.2|15
1768805350000|2026-01-19 06:49:10|2361.1|2357.1|2361.6|2357.6|2361.6|2357.6|2361.1|2357.1|1
1768805360000|2026-01-19 06:49:20|2361.4|2357.4|2361.7|2357.7|2361.7|2357.7|2361.4|2357.4|0
1768805380000|2026-01-19 06:49:40|2361.9|2357.9|2362.2|2358.2|2362.2|2358.2|2361.9|2357.9|0
1768805390000|2026-01-19 06:49:50|2362.1|2358.1|2362|2358|2362.1|2358.1|2361.9|2357.9|0
1768805400000|2026-01-19 06:50:00|2362.2|2358.2|2362.3|2358.3|2362.3|2358.3|2362|2358|0
1768805410000|2026-01-19 06:50:10|2362.2|2358.2|2362.6|2358.6|2362.7|2358.7|2362.2|2358.2|0
1768805420000|2026-01-19 06:50:20|2362.5|2358.5|2362.6|2358.6|2362.6|2358.6|2362.4|2358.4|0
1768805430000|2026-01-19 06:50:30|2362.7|2358.7|2362.8|2358.8|2362.8|2358.8|2362.7|2358.7|0
1768805440000|2026-01-19 06:50:40|2362.7|2358.7|2362.1|2358.1|2362.7|2358.7|2362.1|2358.1|0
1768805450000|2026-01-19 06:50:50|2362.5|2358.5|2362|2358|2362.5|2358.5|2362|2358|0
1768805460000|2026-01-19 06:51:00|2361.9|2357.9|2361.6|2357.6|2361.9|2357.9|2360.7|2356.7|1
1768805470000|2026-01-19 06:51:10|2361.5|2357.5|2361.5|2357.5|2361.6|2357.6|2361.5|2357.5|0
1768805480000|2026-01-19 06:51:20|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|0
1768805490000|2026-01-19 06:51:30|2361.5|2357.5|2360.9|2356.9|2361.5|2357.5|2360.9|2356.9|0
1768805500000|2026-01-19 06:51:40|2361|2357|2361.2|2357.2|2361.2|2357.2|2360.9|2356.9|0
1768805510000|2026-01-19 06:51:50|2361.1|2357.1|2361.9|2357.9|2361.9|2357.9|2361.1|2357.1|2
1768805520000|2026-01-19 06:52:00|2361.6|2357.6|2361.8|2357.8|2361.8|2357.8|2361.6|2357.6|1
1768805530000|2026-01-19 06:52:10|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.1|2357.1|0
1768805540000|2026-01-19 06:52:20|2360.7|2356.7|2360.6|2356.6|2360.9|2358.8|2360.3|2356.5|1
1768805550000|2026-01-19 06:52:30|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|0
1768805560000|2026-01-19 06:52:40|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.3|2356.3|1
1768805570000|2026-01-19 06:52:50|2360.5|2356.5|2360.2|2356.2|2360.5|2356.5|2360.2|2356.2|0
1768805580000|2026-01-19 06:53:00|2360.4|2356.4|2359.9|2355.9|2360.5|2356.5|2359.9|2355.9|0
1768805600000|2026-01-19 06:53:20|2360|2356|2360.6|2356.6|2360.6|2356.6|2360|2356|0
1768805620000|2026-01-19 06:53:40|2360.5|2356.5|2361.2|2357.2|2361.7|2357.7|2360.5|2356.5|1
1768805630000|2026-01-19 06:53:50|2361.3|2357.3|2361.2|2357.2|2361.3|2357.3|2361.2|2357.2|0
1768805640000|2026-01-19 06:54:00|2361.3|2357.3|2362.2|2358.2|2362.2|2358.2|2361.3|2357.3|0
1768805650000|2026-01-19 06:54:10|2361.4|2359.9|2361.2|2357.2|2361.8|2359.9|2361|2357|4
1768805660000|2026-01-19 06:54:20|2361|2357|2362.1|2358.1|2362.1|2358.1|2360.9|2356.9|0
1768805670000|2026-01-19 06:54:30|2361.6|2357.6|2362.6|2358.6|2362.6|2358.6|2361.6|2357.6|2
1768805680000|2026-01-19 06:54:40|2362.7|2358.7|2362.3|2358.3|2362.7|2358.7|2362.2|2358.2|2
1768805690000|2026-01-19 06:54:50|2362.4|2358.4|2361.2|2357.2|2362.4|2358.4|2361.2|2357.2|2
1768805700000|2026-01-19 06:55:00|2361.1|2357.1|2363|2359|2363|2359|2361.1|2357.1|2
1768805710000|2026-01-19 06:55:10|2363.2|2359.2|2363.7|2359.7|2363.7|2359.7|2363.2|2359.2|0
1768805720000|2026-01-19 06:55:20|2364.2|2360.2|2363.5|2359.5|2364.2|2360.2|2363.5|2359.5|2
1768805730000|2026-01-19 06:55:30|2362.5|2358.5|2363.1|2359.1|2363.2|2359.2|2362.4|2358.4|1
1768805740000|2026-01-19 06:55:40|2363.2|2359.2|2363.2|2359.2|2363.3|2359.3|2363.2|2359.2|0
1768805760000|2026-01-19 06:56:00|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|0
1768805770000|2026-01-19 06:56:10|2363.4|2359.4|2363.2|2359.2|2363.4|2359.4|2363.2|2359.2|0
1768805780000|2026-01-19 06:56:20|2363.3|2359.3|2363.4|2359.4|2363.7|2359.7|2363.3|2359.3|0
1768805790000|2026-01-19 06:56:30|2363.6|2359.6|2363.6|2359.6|2363.7|2359.7|2363.4|2359.4|0
1768805800000|2026-01-19 06:56:40|2363.7|2359.7|2363.9|2359.9|2363.9|2359.9|2363.5|2359.5|0
1768805810000|2026-01-19 06:56:50|2364.1|2360.1|2363.9|2359.9|2364.1|2360.1|2363.7|2359.7|0
1768805820000|2026-01-19 06:57:00|2364|2360|2364|2360|2364.3|2360.3|2364|2360|1
1768805830000|2026-01-19 06:57:10|2364.1|2360.1|2363.9|2359.9|2364.2|2360.2|2363.9|2359.9|0
1768805840000|2026-01-19 06:57:20|2364|2360|2363.9|2359.9|2364|2360|2363.9|2359.9|0
1768805850000|2026-01-19 06:57:30|2363.7|2359.7|2363.8|2359.8|2363.8|2359.8|2363.6|2359.6|0
1768805860000|2026-01-19 06:57:40|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2363.8|2359.8|0
1768805870000|2026-01-19 06:57:50|2364.7|2360.7|2364.7|2360.7|2364.7|2360.7|2364.7|2360.7|0
1768805880000|2026-01-19 06:58:00|2364.8|2360.8|2365.1|2361.1|2365.1|2361.1|2364.8|2360.8|2
1768805890000|2026-01-19 06:58:10|2365.4|2361.4|2365.5|2361.5|2365.5|2361.5|2365.4|2361.4|4
1768805900000|2026-01-19 06:58:20|2365.6|2361.6|2365.5|2361.5|2365.7|2361.7|2365.5|2361.5|1
1768805920000|2026-01-19 06:58:40|2365.6|2361.6|2365.5|2361.5|2365.6|2361.6|2365.5|2361.5|0
1768805930000|2026-01-19 06:58:50|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|0
1768805940000|2026-01-19 06:59:00|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|1
1768805950000|2026-01-19 06:59:10|2366|2362|2366.1|2362.1|2366.1|2362.1|2366|2362|0
1768805960000|2026-01-19 06:59:20|2366|2362|2366|2362|2366|2362|2365.9|2361.9|0
1768805970000|2026-01-19 06:59:30|2365.9|2361.9|2366|2362|2366|2362|2365.9|2361.9|0
1768805980000|2026-01-19 06:59:40|2365.9|2361.9|2366|2362|2366|2362|2365.9|2361.9|0
1768805990000|2026-01-19 06:59:50|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|2366.6|2362.6|3
1768806000000|2026-01-19 07:00:00|2366.4|2362.4|2365|2363.5|2367.2|2363.5|2365|2362.4|3
1768806010000|2026-01-19 07:00:10|2367|2363|2364.8|2360.8|2367|2363.8|2364.4|2360.5|4
1768806020000|2026-01-19 07:00:20|2364.6|2360.6|2363|2361.5|2364.8|2361.6|2363|2360.6|1
1768806030000|2026-01-19 07:00:30|2363.7|2359.7|2363.7|2359.7|2364.2|2361.6|2362.1|2359.4|2
1768806040000|2026-01-19 07:00:40|2364.4|2360.4|2363.9|2359.9|2364.4|2360.4|2363.8|2359.8|0
1768806050000|2026-01-19 07:00:50|2363.8|2359.8|2363.5|2359.5|2363.9|2359.9|2363.5|2359.5|0
1768806060000|2026-01-19 07:01:00|2363.6|2359.6|2363.7|2359.7|2363.8|2359.8|2363.4|2359.4|0
1768806070000|2026-01-19 07:01:10|2363.9|2359.9|2363|2359|2363.9|2360.1|2361.3|2358.8|2
1768806080000|2026-01-19 07:01:20|2362.9|2358.9|2362.8|2358.8|2363.2|2359.2|2362.8|2358.8|1
1768806090000|2026-01-19 07:01:30|2363.1|2359.1|2361.5|2360|2363.1|2360|2361.5|2358.9|0
1768806100000|2026-01-19 07:01:40|2361.6|2360.1|2363.2|2359.2|2363.2|2360.1|2361.6|2358.9|0
1768806110000|2026-01-19 07:01:50|2363.1|2359.1|2363.2|2359.2|2363.2|2359.2|2363.1|2359.1|0
1768806120000|2026-01-19 07:02:00|2363.1|2359.1|2363.1|2359.1|2363.1|2360|2361.5|2358.9|1
1768806130000|2026-01-19 07:02:10|2363|2359|2363|2359|2363|2359|2363|2359|0
1768806140000|2026-01-19 07:02:20|2361.5|2360|2361.5|2360|2363|2360|2361.4|2359|1
1768806150000|2026-01-19 07:02:30|2362.9|2358.9|2363|2359|2363|2359|2362.9|2358.9|0
1768806170000|2026-01-19 07:02:50|2361.5|2360|2361.5|2360|2363|2360|2361.5|2359|0
1768806180000|2026-01-19 07:03:00|2363|2359|2361.6|2360.1|2363|2360.2|2361.6|2358.9|2
1768806190000|2026-01-19 07:03:10|2363|2359|2362.9|2358.9|2363|2360.1|2361.5|2358.9|0
1768806200000|2026-01-19 07:03:20|2361.7|2360.2|2361.7|2360.2|2361.7|2360.2|2361.7|2360.2|0
1768806210000|2026-01-19 07:03:30|2361.8|2360.3|2361.8|2360.3|2361.8|2360.3|2361.8|2360.3|0
1768806220000|2026-01-19 07:03:40|2361.7|2360.2|2361.8|2360.3|2361.8|2360.3|2361.7|2360.2|0
1768806230000|2026-01-19 07:03:50|2361.7|2360.2|2361.8|2360.3|2361.8|2360.3|2361.6|2360.1|0
1768806240000|2026-01-19 07:04:00|2361.7|2360.2|2362.6|2358.6|2362.6|2360.2|2361.5|2358.5|2
1768806250000|2026-01-19 07:04:10|2361.5|2360|2362.1|2358.1|2362.6|2360.1|2359.9|2357.4|1
1768806260000|2026-01-19 07:04:20|2360.6|2359.1|2362|2358|2362|2359.1|2360.6|2358|1
1768806270000|2026-01-19 07:04:30|2362.1|2358.1|2362.1|2358.1|2362.2|2358.2|2362.1|2358.1|0
1768806280000|2026-01-19 07:04:40|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|0
1768806290000|2026-01-19 07:04:50|2361.2|2359.7|2361.5|2360|2361.6|2360.1|2361.2|2359.7|1
1768806300000|2026-01-19 07:05:00|2361.6|2360.1|2361.6|2360.1|2361.6|2360.1|2361.5|2360|0
1768806310000|2026-01-19 07:05:10|2361.5|2360|2361.8|2360.3|2361.8|2360.3|2361.5|2360|0
1768806320000|2026-01-19 07:05:20|2361.6|2360.1|2364.3|2360.3|2364.3|2360.9|2361.5|2359.9|5
1768806330000|2026-01-19 07:05:30|2363|2361.5|2363|2361.5|2363|2361.5|2363|2361.5|0
1768806340000|2026-01-19 07:05:40|2362.8|2361.3|2363.2|2361.7|2363.2|2361.7|2362.8|2361.3|0
1768806350000|2026-01-19 07:05:50|2363.1|2361.6|2363.1|2361.6|2363.2|2361.7|2363.1|2361.6|0
1768806360000|2026-01-19 07:06:00|2363.2|2361.7|2365.1|2361.1|2365.1|2361.7|2363.1|2361.1|1
1768806370000|2026-01-19 07:06:10|2364.9|2360.9|2364.9|2360.9|2364.9|2360.9|2364.7|2360.7|0
1768806380000|2026-01-19 07:06:20|2364.7|2360.7|2364.6|2360.6|2364.7|2360.7|2364.6|2360.6|0
1768806390000|2026-01-19 07:06:30|2364.7|2360.7|2364.8|2363.3|2365.8|2363.3|2364.3|2360.6|1
1768806410000|2026-01-19 07:06:50|2364.7|2363.2|2366.2|2364.7|2366.2|2364.7|2364.7|2363.2|4
1768806420000|2026-01-19 07:07:00|2368.2|2364.2|2368.1|2364.1|2368.3|2364.3|2367.9|2363.9|0
1768806430000|2026-01-19 07:07:10|2367.9|2363.9|2367.8|2363.8|2367.9|2363.9|2367.8|2363.8|3
1768806450000|2026-01-19 07:07:30|2367.9|2363.9|2369.1|2365.1|2369.1|2367.1|2366.8|2363.8|3
1768806460000|2026-01-19 07:07:40|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|2369.1|2365.1|0
1768806470000|2026-01-19 07:07:50|2367.9|2366.4|2368.1|2366.6|2368.1|2366.6|2367.9|2366.4|0
1768806480000|2026-01-19 07:08:00|2368|2366.5|2367.3|2365.8|2368|2366.5|2367.2|2365.7|1
1768806490000|2026-01-19 07:08:10|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2
1768806510000|2026-01-19 07:08:30|2366.6|2365.1|2364.5|2360.5|2366.6|2365.1|2364.3|2360.3|7
1768806520000|2026-01-19 07:08:40|2363.4|2361.9|2364.5|2360.5|2364.5|2362|2363.4|2360.5|0
1768806530000|2026-01-19 07:08:50|2363.5|2362|2363.6|2362.1|2364.6|2362.1|2363.5|2360.6|1
1768806540000|2026-01-19 07:09:00|2365.1|2361.1|2365.2|2361.2|2365.3|2361.3|2364.6|2360.6|1
1768806550000|2026-01-19 07:09:10|2365.1|2361.1|2363.5|2362|2365.1|2362|2363.5|2360.8|0
1768806560000|2026-01-19 07:09:20|2365|2361|2363.4|2361.9|2365|2361.9|2363.4|2360.9|0
1768806570000|2026-01-19 07:09:30|2362|2360.5|2363.2|2359.2|2363.2|2360.6|2362|2359.1|1
1768806580000|2026-01-19 07:09:40|2362.2|2360.7|2362|2360.5|2363.2|2360.7|2362|2359.2|0
1768806590000|2026-01-19 07:09:50|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|2363.1|2359.1|0
1768806600000|2026-01-19 07:10:00|2362.1|2360.6|2363.1|2359.1|2363.2|2360.6|2362|2359|0
1768806610000|2026-01-19 07:10:10|2362.1|2360.6|2363|2359|2364|2360.6|2362.1|2358.9|0
1768806620000|2026-01-19 07:10:20|2362.9|2358.9|2362.9|2358.9|2363|2359|2362.9|2358.9|0
1768806630000|2026-01-19 07:10:30|2363|2359|2361.4|2359.9|2363|2360|2361.4|2358.8|0
1768806640000|2026-01-19 07:10:40|2361.3|2359.8|2361.4|2359.9|2361.4|2359.9|2361.3|2359.8|0
1768806650000|2026-01-19 07:10:50|2363.1|2359.1|2362.9|2358.9|2363.1|2360.1|2361.6|2358.8|1
1768806660000|2026-01-19 07:11:00|2362.8|2358.8|2361.3|2357.3|2362.8|2359.9|2360.3|2357.3|9
1768806670000|2026-01-19 07:11:10|2361.2|2357.2|2359.6|2358.1|2361.2|2358.5|2359.6|2357.2|2
1768806680000|2026-01-19 07:11:20|2359.8|2358.3|2359.7|2358.2|2361.3|2358.3|2359.5|2357.3|1
1768806690000|2026-01-19 07:11:30|2361.2|2357.2|2359.4|2357.9|2361.2|2357.9|2359.4|2357.2|2
1768806700000|2026-01-19 07:11:40|2360.9|2356.9|2359.4|2357.9|2360.9|2357.9|2359.4|2356.9|0
1768806710000|2026-01-19 07:11:50|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|0
1768806720000|2026-01-19 07:12:00|2359.3|2357.8|2359.1|2357.6|2359.3|2357.8|2359.1|2357.6|1
1768806730000|2026-01-19 07:12:10|2359.8|2355.8|2359.8|2355.8|2359.9|2355.9|2359.7|2355.7|1
1768806740000|2026-01-19 07:12:20|2359.9|2355.9|2360|2356|2360.2|2356.2|2359.8|2355.8|0
1768806750000|2026-01-19 07:12:30|2360.1|2356.1|2360.3|2356.3|2360.5|2356.5|2360.1|2356.1|0
1768806760000|2026-01-19 07:12:40|2360.5|2356.5|2360.9|2356.9|2360.9|2356.9|2360.5|2356.5|1
1768806770000|2026-01-19 07:12:50|2360.8|2356.8|2360.4|2356.4|2360.9|2356.9|2360.4|2356.4|0
1768806780000|2026-01-19 07:13:00|2360.1|2356.1|2359|2355|2360.1|2356.1|2358.9|2354.9|0
1768806790000|2026-01-19 07:13:10|2359.2|2355.2|2358.1|2356.6|2359.2|2356.7|2358.1|2355.2|1
1768806810000|2026-01-19 07:13:30|2358.3|2356.8|2361.5|2357.5|2361.5|2357.5|2358.3|2356.3|2
1768806820000|2026-01-19 07:13:40|2361.3|2357.3|2361.3|2357.3|2361.5|2357.5|2361.3|2357.3|0
1768806830000|2026-01-19 07:13:50|2361.5|2357.5|2361|2357|2361.5|2357.5|2361|2357|0
1768806840000|2026-01-19 07:14:00|2361.1|2357.1|2362.5|2358.5|2362.6|2358.6|2361.1|2357.1|0
1768806850000|2026-01-19 07:14:10|2362.6|2358.6|2361.8|2357.8|2362.6|2358.6|2361.8|2357.8|0
1768806860000|2026-01-19 07:14:20|2362.2|2358.2|2361.1|2357.1|2362.2|2358.7|2360.2|2356.3|1
1768806870000|2026-01-19 07:14:30|2361.2|2357.2|2358|2356.5|2361.4|2357.4|2358|2355.2|2
1768806880000|2026-01-19 07:14:40|2359.7|2355.7|2357.3|2353.3|2359.7|2355.7|2357|2353|2
1768806890000|2026-01-19 07:14:50|2357.4|2353.4|2358.4|2354.4|2358.4|2355|2356.5|2353.4|0
1768806900000|2026-01-19 07:15:00|2357.3|2355.8|2357.9|2356.4|2359.3|2356.4|2357.3|2355.3|2
1768806910000|2026-01-19 07:15:10|2357.8|2356.3|2357.7|2356.2|2357.9|2356.4|2357.6|2356.1|0
1768806920000|2026-01-19 07:15:20|2356|2354.5|2356|2354.5|2357.7|2354.8|2356|2353.3|3
1768806930000|2026-01-19 07:15:30|2357.7|2353.7|2358|2354|2358|2355|2356.5|2353.7|0
1768806940000|2026-01-19 07:15:40|2358.1|2354.1|2358|2354|2358.1|2354.1|2358|2354|0
1768806950000|2026-01-19 07:15:50|2356.5|2355|2358.1|2354.1|2358.1|2355|2356.4|2354|1
1768806960000|2026-01-19 07:16:00|2357|2355.5|2358.3|2354.3|2358.4|2355.7|2357|2354.3|0
1768806970000|2026-01-19 07:16:10|2357|2355.5|2356.5|2352.5|2357.6|2355.5|2355.8|2352.3|8
1768806980000|2026-01-19 07:16:20|2356.8|2352.8|2356.5|2352.5|2356.9|2352.9|2356.5|2352.5|0
1768806990000|2026-01-19 07:16:30|2356.6|2352.6|2356.7|2352.7|2356.8|2352.8|2356.6|2352.6|0
1768807010000|2026-01-19 07:16:50|2356.5|2352.5|2354.5|2350.5|2356.5|2353.7|2354.3|2350.5|4
1768807020000|2026-01-19 07:17:00|2353.3|2351.8|2354.6|2353.1|2354.6|2353.1|2352.8|2351.3|3
1768807030000|2026-01-19 07:17:10|2354.5|2353|2354.6|2353.1|2356.2|2353.3|2354.3|2352|2
1768807040000|2026-01-19 07:17:20|2354.5|2353|2354.7|2353.2|2356.2|2353.8|2354.5|2352.2|2
1768807050000|2026-01-19 07:17:30|2354.5|2353|2355.7|2351.7|2355.9|2353|2354.3|2351.6|1
1768807060000|2026-01-19 07:17:40|2354.3|2352.8|2354|2350|2354.4|2352.8|2352.6|2350|9
1768807070000|2026-01-19 07:17:50|2352.8|2351.3|2355.2|2353.7|2356.2|2353.8|2352.8|2350.1|3
1768807080000|2026-01-19 07:18:00|2354.2|2352.7|2354.3|2352.8|2354.4|2352.9|2354.2|2352.7|1
1768807090000|2026-01-19 07:18:10|2354.5|2353|2355|2353.5|2356.7|2353.5|2354.5|2352.7|2
1768807100000|2026-01-19 07:18:20|2354.8|2353.3|2355|2353.5|2355.1|2353.6|2354.7|2353.2|0
1768807110000|2026-01-19 07:18:30|2354.9|2353.4|2357|2353|2357|2354|2354.8|2353|5
1768807120000|2026-01-19 07:18:40|2355.8|2354.3|2355.8|2354.3|2357|2354.3|2355.8|2353|1
1768807140000|2026-01-19 07:19:00|2355.9|2354.4|2355.9|2354.4|2355.9|2354.4|2355.9|2354.4|0
1768807160000|2026-01-19 07:19:20|2356|2354.5|2356.3|2354.8|2356.3|2354.8|2355.9|2354.4|0
1768807170000|2026-01-19 07:19:30|2356.4|2354.9|2356.5|2355|2356.6|2355.1|2356.4|2354.9|0
1768807180000|2026-01-19 07:19:40|2356.6|2355.1|2356.6|2355.1|2356.6|2355.1|2356.6|2355.1|0
1768807190000|2026-01-19 07:19:50|2357.1|2353.1|2355.4|2353.9|2357.1|2354.6|2355.4|2353.1|2
1768807200000|2026-01-19 07:20:00|2355.5|2354|2354.7|2353.2|2357.1|2354|2354.7|2352.3|6
1768807210000|2026-01-19 07:20:10|2356.3|2352.3|2354.7|2353.2|2356.3|2353.2|2354.7|2352.3|0
1768807220000|2026-01-19 07:20:20|2356.2|2352.2|2354.9|2353.4|2356.2|2353.5|2354.7|2352.2|0
1768807230000|2026-01-19 07:20:30|2354.8|2353.3|2354.9|2353.4|2354.9|2353.4|2354.8|2353.3|0
1768807240000|2026-01-19 07:20:40|2355|2353.5|2355|2353.5|2355|2353.5|2354.5|2353|1
1768807250000|2026-01-19 07:20:50|2354.9|2353.4|2354.9|2353.4|2354.9|2353.4|2354.9|2353.4|0
1768807260000|2026-01-19 07:21:00|2354.4|2352.9|2354.3|2352.8|2355.7|2352.9|2354|2351.7|3
1768807270000|2026-01-19 07:21:10|2354.2|2352.7|2354.2|2352.7|2354.2|2352.7|2354.2|2352.7|0
1768807280000|2026-01-19 07:21:20|2354.3|2352.8|2356.6|2352.6|2356.8|2352.8|2354.3|2352.6|2
1768807290000|2026-01-19 07:21:30|2355.3|2353.8|2355.3|2353.8|2355.3|2353.8|2355.2|2353.7|0
1768807300000|2026-01-19 07:21:40|2355.4|2353.9|2355.3|2353.8|2355.4|2353.9|2355.3|2353.8|0
1768807310000|2026-01-19 07:21:50|2355.4|2353.9|2355.8|2354.3|2356.8|2354.3|2355.4|2352.8|0
1768807320000|2026-01-19 07:22:00|2355.7|2354.2|2355.9|2354.4|2355.9|2354.4|2355.7|2354.2|0
1768807330000|2026-01-19 07:22:10|2355.8|2354.3|2355.9|2354.4|2355.9|2354.4|2355.8|2354.3|0
1768807340000|2026-01-19 07:22:20|2357.4|2355.9|2357.7|2356.2|2357.7|2356.2|2357.4|2355.9|3
1768807350000|2026-01-19 07:22:30|2358.8|2354.8|2359|2355|2359|2356.5|2357.4|2354.7|0
1768807360000|2026-01-19 07:22:40|2357.5|2356|2357.6|2356.1|2357.6|2356.1|2357.5|2356|0
1768807370000|2026-01-19 07:22:50|2357.7|2356.2|2357.4|2355.9|2357.7|2356.2|2357.4|2355.9|1
1768807380000|2026-01-19 07:23:00|2357.6|2356.1|2358.3|2356.8|2359.4|2356.9|2357.6|2355.4|0
1768807390000|2026-01-19 07:23:10|2358.4|2356.9|2359|2357.5|2359|2357.5|2358.3|2356.8|0
1768807400000|2026-01-19 07:23:20|2359.1|2357.6|2359.5|2358|2360|2358|2359|2356|1
1768807410000|2026-01-19 07:23:30|2359.2|2357.7|2359.5|2355.5|2359.5|2357.7|2359|2355.5|4
1768807420000|2026-01-19 07:23:40|2359.6|2355.6|2358.7|2354.7|2359.6|2356.6|2357.8|2354.7|4
1768807430000|2026-01-19 07:23:50|2359|2355|2358.7|2354.7|2359.1|2356.5|2358|2354.7|2
1768807440000|2026-01-19 07:24:00|2358.9|2354.9|2358.8|2354.8|2358.9|2354.9|2358.8|2354.8|0
1768807450000|2026-01-19 07:24:10|2358.9|2354.9|2359.2|2355.2|2359.2|2355.2|2358.9|2354.9|0
1768807460000|2026-01-19 07:24:20|2359.1|2355.1|2358.5|2354.5|2359.1|2355.1|2358.3|2354.3|0
1768807470000|2026-01-19 07:24:30|2358.3|2354.3|2358.4|2354.4|2358.4|2354.4|2358.3|2354.3|0
1768807490000|2026-01-19 07:24:50|2358.8|2354.8|2359.2|2355.2|2359.2|2356.5|2357.9|2354.8|1
1768807500000|2026-01-19 07:25:00|2358|2356.5|2359.3|2357.8|2359.3|2357.8|2358|2356.5|2
1768807510000|2026-01-19 07:25:10|2362.2|2358.2|2361.9|2357.9|2362.2|2359.6|2361|2357.9|5
1768807520000|2026-01-19 07:25:20|2360.5|2359|2359.4|2357.9|2361|2359|2359.3|2356.9|1
1768807530000|2026-01-19 07:25:30|2359.5|2358|2359.4|2357.9|2359.5|2358|2359.4|2357.9|0
1768807540000|2026-01-19 07:25:40|2361.6|2357.6|2362.2|2358.2|2362.2|2358.2|2361.6|2357.6|1
1768807550000|2026-01-19 07:25:50|2361.1|2359.6|2362.1|2358.1|2362.2|2359.6|2361|2358.1|1
1768807560000|2026-01-19 07:26:00|2361|2359.5|2361.3|2359.8|2361.3|2359.8|2361|2359.5|5
1768807570000|2026-01-19 07:26:10|2362.4|2360.9|2363.7|2359.7|2363.7|2360.9|2362.4|2359.6|1
1768807580000|2026-01-19 07:26:20|2362.6|2361.1|2362.7|2361.2|2363.7|2361.2|2362.5|2359.6|0
1768807590000|2026-01-19 07:26:30|2362.8|2361.3|2364|2362.5|2364|2362.5|2362.8|2361.3|1
1768807600000|2026-01-19 07:26:40|2365.1|2361.1|2364.5|2360.5|2365.3|2361.3|2364.5|2360.5|0
1768807610000|2026-01-19 07:26:50|2364.3|2360.3|2363.3|2361.8|2364.3|2361.9|2363.2|2360.2|0
1768807620000|2026-01-19 07:27:00|2363.2|2361.7|2363.9|2359.9|2363.9|2361.7|2362.5|2359.7|1
1768807630000|2026-01-19 07:27:10|2364|2360|2363.9|2359.9|2364|2360|2363.9|2359.9|0
1768807640000|2026-01-19 07:27:20|2363.8|2359.8|2363.4|2359.4|2363.8|2359.8|2363.4|2359.4|0
1768807650000|2026-01-19 07:27:30|2362.2|2360.7|2364|2360|2364|2360.7|2362.2|2359.4|2
1768807660000|2026-01-19 07:27:40|2363.3|2361.8|2363|2361.5|2363.3|2361.8|2363|2361.5|1
1768807670000|2026-01-19 07:27:50|2362.9|2361.4|2363.9|2359.9|2363.9|2361.5|2362.9|2359.9|0
1768807680000|2026-01-19 07:28:00|2362.9|2361.4|2364|2360|2364|2361.4|2362.9|2359.9|0
1768807690000|2026-01-19 07:28:10|2363.9|2359.9|2363.3|2361.8|2364|2361.8|2362.9|2359.9|1
1768807700000|2026-01-19 07:28:20|2363.4|2361.9|2365.3|2361.3|2365.3|2362.5|2363.3|2361.3|1
1768807710000|2026-01-19 07:28:30|2364|2362.5|2365|2361|2365|2362.5|2363.1|2360.8|1
1768807720000|2026-01-19 07:28:40|2364.7|2360.7|2364.9|2360.9|2365.1|2362.6|2364.1|2360.7|3
1768807730000|2026-01-19 07:28:50|2365|2361|2364.9|2360.9|2365|2361|2364.9|2360.9|0
1768807740000|2026-01-19 07:29:00|2363.4|2361.9|2364.6|2360.6|2364.7|2361.9|2363.2|2360.6|1
1768807750000|2026-01-19 07:29:10|2364.5|2360.5|2363.8|2359.8|2364.5|2360.5|2363.8|2359.8|0
1768807780000|2026-01-19 07:29:40|2363.6|2359.6|2363.9|2359.9|2363.9|2359.9|2363.6|2359.6|0
1768807800000|2026-01-19 07:30:00|2362.2|2358.2|2362.3|2358.3|2362.3|2358.3|2362.1|2358.1|2
1768807810000|2026-01-19 07:30:10|2362.7|2358.7|2363.6|2359.6|2363.8|2359.8|2362.7|2358.7|0
1768807820000|2026-01-19 07:30:20|2364.1|2360.1|2364.4|2360.4|2364.5|2360.5|2364.1|2360.1|0
1768807830000|2026-01-19 07:30:30|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|0
1768807840000|2026-01-19 07:30:40|2364.4|2360.4|2363.1|2361.6|2364.4|2361.6|2363.1|2360.4|0
1768807850000|2026-01-19 07:30:50|2363.7|2359.7|2363.2|2359.2|2363.7|2360.8|2362.3|2359|0
1768807860000|2026-01-19 07:31:00|2363.1|2359.1|2362|2358|2363.1|2359.2|2360.6|2358|1
1768807870000|2026-01-19 07:31:10|2362.1|2358.1|2362.3|2358.3|2362.3|2358.3|2362.1|2358.1|0
1768807880000|2026-01-19 07:31:20|2361|2359.5|2360.7|2359.2|2362.3|2359.5|2360.7|2358.1|0
1768807890000|2026-01-19 07:31:30|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|0
1768807920000|2026-01-19 07:32:00|2360.8|2359.3|2361.6|2357.6|2362.4|2359.4|2360.8|2357.5|1
1768807930000|2026-01-19 07:32:10|2361.5|2357.5|2361.5|2357.5|2361.6|2357.6|2361.4|2357.4|0
1768807940000|2026-01-19 07:32:20|2361.8|2357.8|2361.8|2357.8|2362|2359.1|2360.6|2357.8|0
1768807950000|2026-01-19 07:32:30|2361.9|2357.9|2361.8|2357.8|2362.4|2358.4|2361.7|2357.7|15
1768807960000|2026-01-19 07:32:40|2362.1|2358.1|2361.8|2357.8|2362.1|2359|2360.4|2357.6|1
1768807970000|2026-01-19 07:32:50|2361.9|2357.9|2361.9|2357.9|2362.2|2358.2|2361.9|2357.9|0
1768807980000|2026-01-19 07:33:00|2361.8|2357.8|2361.4|2357.4|2361.8|2357.8|2361.4|2357.4|0
1768807990000|2026-01-19 07:33:10|2360.7|2356.7|2361.1|2357.1|2361.2|2357.2|2360.7|2356.7|0
1768808000000|2026-01-19 07:33:20|2361|2357|2359.7|2358.2|2361.1|2358.2|2359.7|2356.9|0
1768808010000|2026-01-19 07:33:30|2359.8|2358.3|2360.9|2359.4|2360.9|2359.4|2359.8|2358.3|3
1768808020000|2026-01-19 07:33:40|2361.9|2357.9|2361|2359.5|2361.9|2359.5|2360.7|2357.9|0
1768808030000|2026-01-19 07:33:50|2360.8|2359.3|2360.9|2359.4|2360.9|2359.4|2360.8|2359.3|0
1768808040000|2026-01-19 07:34:00|2360.8|2359.3|2360.8|2359.3|2360.8|2359.3|2360.8|2359.3|0
1768808050000|2026-01-19 07:34:10|2360.9|2359.4|2360.9|2359.4|2360.9|2359.4|2360.8|2359.3|0
1768808060000|2026-01-19 07:34:20|2360.8|2359.3|2363.6|2359.6|2364|2360|2360.8|2359|1
1768808070000|2026-01-19 07:34:30|2363.7|2359.7|2363.4|2359.4|2363.7|2360.7|2362.1|2359.4|0
1768808080000|2026-01-19 07:34:40|2362.2|2360.7|2363.6|2359.6|2363.6|2360.7|2362.1|2359.4|0
1768808090000|2026-01-19 07:34:50|2363.5|2359.5|2363.9|2359.9|2364.1|2360.1|2363.5|2359.5|0
1768808100000|2026-01-19 07:35:00|2363.8|2359.8|2363.7|2359.7|2363.8|2359.8|2363.7|2359.7|0
1768808110000|2026-01-19 07:35:10|||||||||1
1768808120000|2026-01-19 07:35:20|2362.3|2360.8|2362|2358|2362.6|2360.8|2360.7|2358|3
1768808130000|2026-01-19 07:35:30|2361.6|2357.6|2360.6|2356.6|2361.6|2357.6|2360.2|2356.2|1
1768808150000|2026-01-19 07:35:50|2360.4|2356.4|2361.3|2357.3|2361.5|2357.5|2360.4|2356.4|0
1768808160000|2026-01-19 07:36:00|2361.2|2357.2|2361.7|2357.7|2361.7|2357.7|2361|2357|0
1768808170000|2026-01-19 07:36:10|2361.5|2357.5|2361.5|2357.5|2361.6|2357.6|2361.5|2357.5|0
1768808180000|2026-01-19 07:36:20|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.5|2357.5|0
1768808190000|2026-01-19 07:36:30|2360.4|2358.9|2360.5|2359|2360.5|2359|2360.4|2358.9|0
1768808200000|2026-01-19 07:36:40|2360.4|2358.9|2360.3|2358.8|2360.4|2358.9|2360.3|2358.8|0
1768808230000|2026-01-19 07:37:10|2360.1|2358.6|2362|2358|2362.3|2358.6|2359.7|2356.8|4
1768808240000|2026-01-19 07:37:20|2361.9|2357.9|2361.9|2357.9|2362.2|2358.2|2361.9|2357.9|0
1768808250000|2026-01-19 07:37:30|2361.8|2357.8|2361.9|2357.9|2362.1|2358.1|2361.8|2357.8|0
1768808270000|2026-01-19 07:37:50|2360.4|2358.9|2362.6|2358.6|2363|2359|2360.4|2358.6|1
1768808280000|2026-01-19 07:38:00|2362.8|2358.8|2362.4|2358.4|2362.9|2358.9|2362.4|2358.4|0
1768808290000|2026-01-19 07:38:10|2361.6|2357.6|2362.1|2358.1|2362.1|2358.1|2361.6|2357.6|0
1768808300000|2026-01-19 07:38:20|2362|2358|2362|2358|2362|2358|2362|2358|0
1768808310000|2026-01-19 07:38:30|2361.9|2357.9|2361.7|2357.7|2362|2358|2361.7|2357.7|0
1768808320000|2026-01-19 07:38:40|2361.5|2357.5|2361.9|2357.9|2361.9|2357.9|2361.1|2357.1|0
1768808330000|2026-01-19 07:38:50|2361.8|2357.8|2361.8|2357.8|2361.9|2357.9|2361.8|2357.8|0
1768808340000|2026-01-19 07:39:00|2361.5|2357.5|2361.1|2357.1|2361.5|2357.5|2361.1|2357.1|0
1768808350000|2026-01-19 07:39:10|2361.2|2357.2|2361.9|2357.9|2361.9|2357.9|2361.2|2357.2|0
1768808370000|2026-01-19 07:39:30|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|0
1768808380000|2026-01-19 07:39:40|2362|2358|2362|2358|2362|2358|2362|2358|0
1768808400000|2026-01-19 07:40:00|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|0
1768808410000|2026-01-19 07:40:10|2360.5|2359|2361.9|2357.9|2361.9|2359|2360.5|2357.9|0
1768808420000|2026-01-19 07:40:20|2361.8|2357.8|2360.7|2356.7|2361.8|2358.9|2360.4|2356.6|1
1768808430000|2026-01-19 07:40:30|2360.6|2356.6|2360.7|2356.7|2360.7|2358|2359.5|2356.6|0
1768808440000|2026-01-19 07:40:40|2359.5|2358|2360.1|2356.1|2360.7|2358|2359.5|2356.1|0
1768808450000|2026-01-19 07:40:50|2360.2|2356.2|2358.5|2357|2360.2|2357|2358.5|2355.9|0
1768808460000|2026-01-19 07:41:00|2358.3|2356.8|2360|2356|2360|2356.8|2357.3|2354.2|3
1768808470000|2026-01-19 07:41:10|2360.1|2356.1|2359.4|2355.4|2360.1|2356.1|2359.3|2355.3|0
1768808480000|2026-01-19 07:41:20|2359.3|2355.3|2358.8|2354.8|2359.3|2355.3|2358.8|2354.8|0
1768808490000|2026-01-19 07:41:30|2358.7|2354.7|2358.7|2354.7|2358.8|2354.8|2358.7|2354.7|0
1768808500000|2026-01-19 07:41:40|2358.8|2354.8|2359|2355|2359|2355|2358.8|2354.8|0
1768808520000|2026-01-19 07:42:00|2358.9|2354.9|2358.3|2354.3|2358.9|2354.9|2358.1|2354.1|1
1768808530000|2026-01-19 07:42:10|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|0
1768808590000|2026-01-19 07:43:10|2357.2|2355.7|2358.6|2354.6|2358.6|2355.7|2357.2|2354.6|0
1768808600000|2026-01-19 07:43:20|||||||||1
1768808610000|2026-01-19 07:43:30|2357.3|2355.8|2358.7|2354.7|2358.7|2355.8|2357.3|2354.6|0
1768808620000|2026-01-19 07:43:40|2358.6|2354.6|2358.6|2354.6|2358.7|2354.7|2358.6|2354.6|0
1768808630000|2026-01-19 07:43:50|2358.7|2354.7|2358.6|2354.6|2358.7|2354.7|2358.6|2354.6|0
1768808650000|2026-01-19 07:44:10|2357.4|2355.9|2357.4|2355.9|2357.4|2355.9|2357.4|2355.9|0
1768808660000|2026-01-19 07:44:20|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|0
1768808680000|2026-01-19 07:44:40|2357.5|2356|2357.5|2356|2358.7|2356|2357.5|2354.7|0
1768808690000|2026-01-19 07:44:50|2357.3|2355.8|2357.3|2355.8|2357.3|2355.8|2357.3|2355.8|0
1768808700000|2026-01-19 07:45:00|2358.1|2356.6|2358.2|2356.7|2358.2|2356.7|2358.1|2356.6|1
1768808710000|2026-01-19 07:45:10|2358.1|2356.6|2357.8|2356.3|2359.2|2356.6|2357.8|2355.1|0
1768808720000|2026-01-19 07:45:20|2357.6|2356.1|2357.5|2356|2359.1|2356.3|2357.5|2355.1|0
1768808730000|2026-01-19 07:45:30|2357.3|2355.8|2358|2354|2358.8|2356|2357.3|2353.9|2
1768808740000|2026-01-19 07:45:40|2356.6|2355.1|2356.4|2354.9|2358|2355.1|2356.4|2353.9|0
1768808750000|2026-01-19 07:45:50|2356.5|2355|2356.5|2355|2356.5|2355|2356.5|2355|0
1768808760000|2026-01-19 07:46:00|2356.6|2355.1|2356.5|2355|2356.6|2355.1|2356.4|2354.9|0
1768808770000|2026-01-19 07:46:10|2356.4|2354.9|2356.4|2354.9|2356.5|2355|2356.4|2354.9|0
1768808780000|2026-01-19 07:46:20|2356.5|2355|2356.4|2354.9|2357.9|2355|2356.4|2353.9|0
1768808790000|2026-01-19 07:46:30|2356.5|2355|2359.1|2355.1|2359.2|2356.4|2356.4|2354.9|1
1768808800000|2026-01-19 07:46:40|2359.2|2355.2|2359|2355|2359.2|2355.2|2359|2355|0
1768808810000|2026-01-19 07:46:50|2359.1|2355.1|2358.1|2356.6|2359.1|2356.8|2358.1|2355.1|0
1768808830000|2026-01-19 07:47:10|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|0
1768808840000|2026-01-19 07:47:20|2358.1|2356.6|2360|2356|2360.1|2357.5|2358.1|2356|1
1768808850000|2026-01-19 07:47:30|2358.6|2357.1|2359.9|2355.9|2360|2357.1|2358.5|2355.9|0
1768808890000|2026-01-19 07:48:10|2358.4|2356.9|2359.9|2355.9|2359.9|2356.9|2358.4|2355.9|0
1768808900000|2026-01-19 07:48:20|2358.6|2357.1|2358.5|2357|2358.6|2357.1|2358.5|2357|0
1768808910000|2026-01-19 07:48:30|2358.6|2357.1|2359.1|2357.6|2360.1|2357.6|2358.6|2356.1|0
1768808930000|2026-01-19 07:48:50|2359.2|2357.7|2359|2357.5|2359.2|2357.7|2359|2357.5|0
1768808950000|2026-01-19 07:49:10|2359.1|2357.6|2359.1|2357.6|2359.1|2357.6|2359|2357.5|0
1768808960000|2026-01-19 07:49:20|2359|2357.5|2359.1|2357.6|2359.1|2357.6|2359|2357.5|0
1768808970000|2026-01-19 07:49:30|2359|2357.5|2359|2357.5|2359|2357.5|2359|2357.5|0
1768808980000|2026-01-19 07:49:40|2359.1|2357.6|2359|2357.5|2359.1|2357.6|2359|2357.5|0
1768808990000|2026-01-19 07:49:50|2359.7|2355.7|2359.5|2355.5|2359.7|2356.7|2358.2|2355.2|3
1768809000000|2026-01-19 07:50:00|2359.6|2355.6|2359.2|2355.2|2359.6|2355.6|2359.2|2355.2|0
1768809010000|2026-01-19 07:50:10|2359.4|2355.4|2359.3|2355.3|2359.4|2355.4|2359.3|2355.3|0
1768809020000|2026-01-19 07:50:20|2359.4|2355.4|2359.3|2355.3|2359.4|2355.4|2359.3|2355.3|0
1768809030000|2026-01-19 07:50:30|2359.4|2355.4|2359.1|2355.1|2359.4|2355.4|2359.1|2355.1|0
1768809040000|2026-01-19 07:50:40|2359|2355|2359|2355|2359|2355|2359|2355|0
1768809050000|2026-01-19 07:50:50|2358.9|2354.9|2358.3|2354.3|2358.9|2354.9|2358.3|2354.3|0
1768809060000|2026-01-19 07:51:00|2358.2|2354.2|2358.1|2354.1|2358.3|2355|2356.5|2354.1|0
1768809080000|2026-01-19 07:51:20|2357.9|2353.9|2358.1|2354.1|2358.1|2354.1|2357.9|2353.9|0
1768809110000|2026-01-19 07:51:50|2359.1|2355.1|2358.2|2356.7|2359.1|2356.7|2358|2355.1|2
1768809120000|2026-01-19 07:52:00|2359|2355|2358.1|2356.6|2359.2|2356.6|2358|2355|0
1768809140000|2026-01-19 07:52:20|2358.2|2356.7|2358.2|2356.7|2358.2|2356.7|2358.1|2356.6|0
1768809160000|2026-01-19 07:52:40|2358.9|2354.9|2358.3|2354.3|2358.9|2354.9|2358.3|2354.3|1
1768809170000|2026-01-19 07:52:50|2358.4|2354.4|2358.2|2354.2|2358.4|2354.4|2357.9|2353.9|0
1768809180000|2026-01-19 07:53:00|2358.1|2354.1|2358.1|2354.1|2358.4|2354.4|2357.9|2353.9|1
1768809190000|2026-01-19 07:53:10|2358.2|2354.2|2358.3|2354.3|2358.4|2355.3|2356.5|2353.8|0
1768809200000|2026-01-19 07:53:20|2358.4|2354.4|2357.8|2356.3|2358.8|2356.3|2357.6|2354.4|0
1768809210000|2026-01-19 07:53:30|2357.7|2356.2|2358.8|2354.8|2358.8|2356.2|2357.7|2354.8|0
1768809240000|2026-01-19 07:54:00|2357.8|2356.3|2357.6|2356.1|2357.8|2356.3|2357.6|2356.1|0
1768809250000|2026-01-19 07:54:10|2358.1|2354.1|2357.9|2353.9|2358.1|2354.1|2357.9|2353.9|1
1768809260000|2026-01-19 07:54:20|2358|2354|2356.3|2354.8|2358.4|2354.8|2356.3|2354|1
1768809270000|2026-01-19 07:54:30|2358.1|2354.1|2356.3|2354.8|2358.1|2354.8|2356.3|2354.1|0
1768809280000|2026-01-19 07:54:40|2355.8|2354.3|2355.9|2354.4|2357.5|2354.4|2355.1|2353.5|16
1768809290000|2026-01-19 07:54:50|2356.8|2352.8|2355.3|2353.8|2356.8|2353.8|2355.3|2352.8|1
1768809300000|2026-01-19 07:55:00|2355.2|2353.7|2355.2|2353.7|2355.2|2353.7|2355.2|2353.7|1
1768809330000|2026-01-19 07:55:30|2355.3|2353.8|2355.3|2353.8|2355.3|2353.8|2355.3|2353.8|0
1768809350000|2026-01-19 07:55:50|2355.4|2353.9|2355.4|2353.9|2355.4|2353.9|2355.4|2353.9|0
1768809370000|2026-01-19 07:56:10|2355|2353.5|2355.1|2351.1|2355.2|2353.5|2353.6|2350.9|13
1768809380000|2026-01-19 07:56:20|2355|2351|2353.1|2351.6|2355|2351.8|2353.1|2350.6|0
1768809390000|2026-01-19 07:56:30|2353.2|2351.7|2355|2351|2355|2351.7|2353.1|2351|1
1768809400000|2026-01-19 07:56:40|2355.1|2351.1|2354|2352.5|2355.1|2352.5|2354|2351|0
1768809410000|2026-01-19 07:56:50|2353.7|2352.2|2353.5|2352|2354.7|2352.4|2353.2|2350.6|1
1768809420000|2026-01-19 07:57:00|2353.6|2352.1|2353.4|2351.9|2353.6|2352.1|2353.3|2351.8|1
1768809430000|2026-01-19 07:57:10|2352.8|2351.3|2353.2|2351.7|2353.3|2351.8|2352.8|2351.3|2
1768809440000|2026-01-19 07:57:20|2353.1|2351.6|2353|2351.5|2353.1|2351.6|2353|2351.5|0
1768809450000|2026-01-19 07:57:30|2352.9|2351.4|2353.9|2349.9|2353.9|2351.4|2352.6|2349.9|1
1768809470000|2026-01-19 07:57:50|2352.7|2351.2|2352.8|2351.3|2352.8|2351.3|2352.7|2351.2|0
1768809480000|2026-01-19 07:58:00|2352.9|2351.4|2355.5|2351.5|2355.7|2353.1|2352.9|2351.3|6
1768809490000|2026-01-19 07:58:10|2354.4|2352.9|2355|2353.5|2356|2353.5|2354.4|2351.9|0
1768809500000|2026-01-19 07:58:20|2355.2|2353.7|2355.3|2353.8|2355.3|2353.8|2355.2|2353.7|0
1768809510000|2026-01-19 07:58:30|2355.2|2353.7|2355.1|2353.6|2356.2|2353.7|2355|2352|0
1768809520000|2026-01-19 07:58:40|2355|2353.5|2355.1|2353.6|2356.1|2353.8|2355|2352|0
1768809530000|2026-01-19 07:58:50|2354.5|2353|2355.3|2351.3|2355.8|2353|2354.5|2351.3|1
1768809540000|2026-01-19 07:59:00|2355.4|2351.4|2355.2|2351.2|2355.5|2351.5|2355.2|2351.2|1
1768809550000|2026-01-19 07:59:10|2353.9|2352.4|2355|2351|2355.1|2352.4|2353.8|2350.8|0
1768809560000|2026-01-19 07:59:20|2354.9|2350.9|2354.3|2350.3|2355|2351.4|2352.9|2350.2|1
1768809570000|2026-01-19 07:59:30|2354.2|2350.2|2352.9|2351.4|2354.2|2351.5|2352.8|2350|0
1768809580000|2026-01-19 07:59:40|2353|2351.5|2352.9|2351.4|2353|2351.5|2352.9|2351.4|0
1768809590000|2026-01-19 07:59:50|2353|2351.5|2353.8|2349.8|2354.6|2351.5|2353|2349.6|2
1768809600000|2026-01-19 08:00:00|2350.2|2348.7|2354.5|2353|2354.5|2353|2350.1|2348.4|18
1768809610000|2026-01-19 08:00:10|2354.6|2353.1|2355.2|2353.7|2355.2|2353.7|2354.6|2353.1|2
1768809620000|2026-01-19 08:00:20|2355.1|2353.6|2355.1|2353.6|2355.2|2353.7|2355|2353.5|0
1768809630000|2026-01-19 08:00:30|2357.7|2353.7|2357.6|2353.6|2357.7|2353.7|2356.9|2352.9|2
1768809640000|2026-01-19 08:00:40|2357.9|2353.9|2357.5|2353.5|2357.9|2353.9|2357.2|2353.2|0
1768809650000|2026-01-19 08:00:50|2357.8|2353.8|2359|2355|2359.4|2355.4|2357.8|2353.8|0
1768809660000|2026-01-19 08:01:00|2359.1|2355.1|2361.6|2357.6|2361.6|2357.6|2359.1|2355.1|0
1768809670000|2026-01-19 08:01:10|2362.2|2358.2|2362.9|2358.9|2362.9|2358.9|2362.2|2358.2|0
1768809680000|2026-01-19 08:01:20|2363|2359|2362.6|2358.6|2363|2359.8|2361.3|2358.6|0
1768809690000|2026-01-19 08:01:30|2362.7|2358.7|2362.9|2358.9|2362.9|2358.9|2362.7|2358.7|0
1768809700000|2026-01-19 08:01:40|2362.7|2358.7|2362.6|2358.6|2362.9|2359.7|2361.2|2358.6|0
1768809710000|2026-01-19 08:01:50|2363|2359|2362.8|2358.8|2363|2359|2362.8|2358.8|2
1768809720000|2026-01-19 08:02:00|2362.9|2358.9|2362.2|2358.2|2363|2359|2362.2|2358.2|0
1768809730000|2026-01-19 08:02:10|2360.9|2359.4|2362.4|2358.4|2362.5|2359.4|2360.9|2358.2|0
1768809740000|2026-01-19 08:02:20|2362.5|2358.5|2361.9|2357.9|2362.5|2359.5|2361|2357.9|0
1768809750000|2026-01-19 08:02:30|2361.5|2357.5|2361.9|2357.9|2361.9|2357.9|2361.5|2357.5|0
1768809760000|2026-01-19 08:02:40|2361.8|2357.8|2361.8|2357.8|2361.9|2357.9|2361.6|2357.6|0
1768809770000|2026-01-19 08:02:50|2361.9|2357.9|2359.6|2355.6|2361.9|2357.9|2359.6|2355.6|2
1768809780000|2026-01-19 08:03:00|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.6|2355.6|0
1768809790000|2026-01-19 08:03:10|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.7|2355.7|0
1768809800000|2026-01-19 08:03:20|2359.9|2355.9|2360|2356|2360|2357.3|2358.8|2355.9|0
1768809810000|2026-01-19 08:03:30|2359|2357.5|2359.4|2357.9|2360.5|2357.9|2359|2356.5|0
1768809820000|2026-01-19 08:03:40|2359.6|2358.1|2359.4|2357.9|2359.6|2358.1|2359.4|2357.9|0
1768809830000|2026-01-19 08:03:50|2361.5|2357.5|2362.5|2358.5|2362.6|2358.6|2361.4|2357.4|1
1768809840000|2026-01-19 08:04:00|2361.5|2360|2361.6|2360.1|2362.7|2360.7|2361.5|2358.6|1
1768809850000|2026-01-19 08:04:10|2361.5|2360|2362.5|2358.5|2362.5|2360.1|2361.5|2358.5|0
1768809860000|2026-01-19 08:04:20|2362.3|2358.3|2361.6|2357.6|2362.3|2358.3|2360.9|2356.9|1
1768809870000|2026-01-19 08:04:30|2361.7|2357.7|2361.6|2357.6|2361.7|2357.7|2361.6|2357.6|0
1768809880000|2026-01-19 08:04:40|2361.7|2357.7|2361.7|2357.7|2361.9|2357.9|2361.7|2357.7|0
1768809890000|2026-01-19 08:04:50|2361.8|2357.8|2361.2|2357.2|2362.6|2358.6|2361|2357|3
1768809900000|2026-01-19 08:05:00|2361.1|2357.1|2361.7|2357.7|2361.8|2357.8|2361.1|2357.1|0
1768809910000|2026-01-19 08:05:10|2361.6|2357.6|2362|2358|2362.3|2358.3|2361.3|2357.3|0
1768809920000|2026-01-19 08:05:20|2362.1|2358.1|2362.7|2358.7|2362.7|2358.7|2362.1|2358.1|0
1768809930000|2026-01-19 08:05:30|2362.6|2358.6|2361.5|2360|2362.7|2360|2361.4|2358.6|0
1768809940000|2026-01-19 08:05:40|2361.6|2360.1|2361.7|2360.2|2361.7|2360.2|2361.5|2360|0
1768809950000|2026-01-19 08:05:50|2361.6|2360.1|2361.8|2360.3|2361.8|2360.3|2361.6|2360.1|0
1768809960000|2026-01-19 08:06:00|2362.7|2361.2|2363.5|2362|2364.4|2362|2362.6|2360.4|2
1768809970000|2026-01-19 08:06:10|2363.6|2362.1|2365.3|2361.3|2366|2362.3|2363.3|2360.9|2
1768809980000|2026-01-19 08:06:20|2365.1|2361.1|2363.9|2359.9|2365.3|2361.3|2363.5|2359.5|0
1768810000000|2026-01-19 08:06:40|2362.4|2360.9|2363.4|2359.4|2363.7|2360.9|2362.4|2359.4|0
1768810010000|2026-01-19 08:06:50|2363.5|2359.5|2362.6|2361.1|2363.6|2361.1|2362.4|2359.4|2
1768810020000|2026-01-19 08:07:00|2363.5|2359.5|2362.6|2361.1|2363.6|2361.2|2362.4|2359.5|1
1768810050000|2026-01-19 08:07:30|2362.3|2360.8|2362.4|2360.9|2363.6|2360.9|2362.3|2359.6|2
1768810060000|2026-01-19 08:07:40|2363.6|2359.6|2362.3|2360.8|2363.6|2360.8|2362.3|2359.6|0
1768810070000|2026-01-19 08:07:50|2362|2360.5|2362.3|2358.3|2362.9|2360.5|2361.4|2358.3|1
1768810080000|2026-01-19 08:08:00|2360.9|2359.4|2361.2|2359.7|2362.3|2359.7|2360.9|2358.1|0
1768810090000|2026-01-19 08:08:10|2362.3|2358.3|2362.3|2358.3|2362.3|2359.6|2361.1|2358.3|0
1768810100000|2026-01-19 08:08:20|2361.1|2359.6|2361.8|2357.8|2361.8|2359.8|2360.6|2357.7|1
1768810110000|2026-01-19 08:08:30|2360.6|2359.1|2360.8|2356.8|2362.4|2359.3|2360.6|2356.8|2
1768810120000|2026-01-19 08:08:40|2361.1|2357.1|2361.1|2357.1|2361.2|2358.2|2359.7|2356.6|0
1768810130000|2026-01-19 08:08:50|2361.2|2357.2|2360.3|2358.8|2361.8|2358.9|2359.7|2357.1|0
1768810140000|2026-01-19 08:09:00|2360.2|2358.7|2362.4|2358.4|2362.5|2358.7|2360.2|2357.8|4
1768810150000|2026-01-19 08:09:10|2360.9|2359.4|2362.1|2358.1|2362.3|2359.4|2360.9|2357.9|1
1768810160000|2026-01-19 08:09:20|2361.9|2357.9|2362|2358|2362.1|2359|2360.5|2357.8|0
1768810170000|2026-01-19 08:09:30|2361.8|2357.8|2362.6|2358.6|2362.6|2359|2360.5|2357.8|1
1768810180000|2026-01-19 08:09:40|2362.4|2358.4|2362.2|2358.2|2362.7|2358.7|2362.2|2358.2|0
1768810190000|2026-01-19 08:09:50|2360.8|2359.3|2361.9|2357.9|2362.1|2359.3|2360.7|2357.9|0
1768810220000|2026-01-19 08:10:20|2360.7|2359.2|2360.8|2359.3|2361|2359.5|2360.7|2359.2|0
1768810230000|2026-01-19 08:10:30|2361.4|2359.9|2361.5|2360|2362.5|2360|2361.3|2358.5|1
1768810240000|2026-01-19 08:10:40|2361.6|2360.1|2365.1|2361.1|2365.5|2362.3|2361.5|2360|3
1768810250000|2026-01-19 08:10:50|2365.4|2361.4|2365.1|2361.1|2365.4|2361.4|2365.1|2361.1|0
1768810260000|2026-01-19 08:11:00|2365.6|2361.6|2365.4|2361.4|2365.8|2361.8|2365|2361|0
1768810270000|2026-01-19 08:11:10|2365.2|2361.2|2364.7|2360.7|2365.2|2361.2|2364.7|2360.7|0
1768810280000|2026-01-19 08:11:20|2364.9|2360.9|2363.9|2359.9|2364.9|2360.9|2363.9|2359.9|0
1768810290000|2026-01-19 08:11:30|2364|2360|2363.8|2359.8|2364|2360|2363.4|2359.4|1
1768810300000|2026-01-19 08:11:40|2364.1|2360.1|2363.7|2359.7|2364.1|2360.1|2363.5|2359.5|0
1768810310000|2026-01-19 08:11:50|2363.5|2359.5|2363.4|2359.4|2363.7|2359.7|2363.4|2359.4|0
1768810320000|2026-01-19 08:12:00|2363.5|2359.5|2363.7|2359.7|2363.8|2359.8|2363.5|2359.5|0
1768810330000|2026-01-19 08:12:10|2363.5|2359.5|2363.7|2359.7|2363.8|2359.8|2363.5|2359.5|0
1768810340000|2026-01-19 08:12:20|2363.6|2359.6|2363.7|2359.7|2363.7|2359.7|2363.6|2359.6|0
1768810350000|2026-01-19 08:12:30|2363.6|2359.6|2363.7|2359.7|2363.7|2359.7|2363.6|2359.6|0
1768810360000|2026-01-19 08:12:40|2363.6|2359.6|2363.7|2359.7|2363.7|2359.7|2363.6|2359.6|0
1768810370000|2026-01-19 08:12:50|2363.6|2359.6|2363.6|2359.6|2363.7|2359.7|2363.6|2359.6|0
1768810380000|2026-01-19 08:13:00|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|0
1768810400000|2026-01-19 08:13:20|2363.6|2359.6|2363.1|2359.1|2363.7|2359.7|2363.1|2359.1|0
1768810410000|2026-01-19 08:13:30|2363|2359|2362.7|2358.7|2363.1|2360.1|2361.6|2358.7|0
1768810420000|2026-01-19 08:13:40|2362.5|2358.5|2360.9|2359.4|2362.5|2359.5|2360.9|2358.3|0
1768810430000|2026-01-19 08:13:50|2360.7|2359.2|2360.6|2356.6|2360.7|2359.2|2360.5|2356.5|1
1768810440000|2026-01-19 08:14:00|2361.2|2357.2|2360.9|2356.9|2361.2|2357.2|2360.8|2356.8|0
1768810450000|2026-01-19 08:14:10|2360.8|2356.8|2360.8|2356.8|2361.1|2357.1|2360.7|2356.7|0
1768810460000|2026-01-19 08:14:20|2360.9|2356.9|2361|2357|2361|2357|2360.9|2356.9|0
1768810470000|2026-01-19 08:14:30|2361.1|2357.1|2360.2|2356.2|2361.1|2358.1|2359.5|2356.2|2
1768810480000|2026-01-19 08:14:40|2360.1|2356.1|2360.3|2356.3|2360.4|2356.4|2360.1|2356.1|1
1768810490000|2026-01-19 08:14:50|2360.4|2356.4|2360.5|2356.5|2360.5|2356.5|2360.4|2356.4|0
1768810500000|2026-01-19 08:15:00|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|0
1768810510000|2026-01-19 08:15:10|2361.3|2357.3|2362.1|2358.1|2362.1|2358.1|2361.3|2357.3|0
1768810520000|2026-01-19 08:15:20|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|1
1768810530000|2026-01-19 08:15:30|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|0
1768810540000|2026-01-19 08:15:40|2361.9|2357.9|2362.4|2358.4|2362.7|2358.7|2361.8|2357.8|1
1768810550000|2026-01-19 08:15:50|2362.3|2358.3|2362.4|2358.4|2362.4|2359.4|2360.9|2358.3|1
1768810560000|2026-01-19 08:16:00|2362.7|2358.7|2362.9|2358.9|2363.1|2359.1|2362.6|2358.6|0
1768810570000|2026-01-19 08:16:10|2361.5|2360|2362.8|2358.8|2362.9|2360|2361.5|2358.8|0
1768810580000|2026-01-19 08:16:20|2361.5|2360|2361.3|2359.8|2361.5|2360|2361.3|2359.8|0
1768810590000|2026-01-19 08:16:30|2361.4|2359.9|2362.8|2358.8|2362.9|2359.9|2361.4|2358.8|0
1768810600000|2026-01-19 08:16:40|2362.9|2358.9|2363|2359|2363.1|2359.1|2362.9|2358.9|0
1768810630000|2026-01-19 08:17:10|2361.6|2360.1|2362.1|2358.1|2362.1|2360.1|2361.6|2358.1|1
1768810640000|2026-01-19 08:17:20|2360.9|2359.4|2360.9|2359.4|2360.9|2359.4|2360.9|2359.4|1
1768810650000|2026-01-19 08:17:30|2361|2359.5|2360.9|2359.4|2361|2359.5|2360.9|2359.4|0
1768810660000|2026-01-19 08:17:40|2360.8|2359.3|2361.9|2357.9|2361.9|2359.3|2360.8|2357.9|0
1768810670000|2026-01-19 08:17:50|2361.8|2357.8|2362.2|2358.2|2362.2|2359.4|2360.9|2357.8|0
1768810680000|2026-01-19 08:18:00|2361|2359.5|2361|2359.5|2361|2359.5|2361|2359.5|0
1768810690000|2026-01-19 08:18:10|2362.2|2358.2|2362.2|2358.2|2362.2|2359.4|2360.9|2358.1|0
1768810720000|2026-01-19 08:18:40|2362.1|2358.1|2360.8|2359.3|2362.1|2359.3|2360.8|2358|0
1768810730000|2026-01-19 08:18:50|2360.7|2359.2|2360.7|2359.2|2361.9|2359.2|2360.6|2357.9|0
1768810740000|2026-01-19 08:19:00|2361.9|2357.9|2360.8|2356.8|2361.9|2359.2|2360.7|2356.8|5
1768810750000|2026-01-19 08:19:10|2359.3|2357.8|2360.9|2356.9|2360.9|2358|2359.3|2356.8|0
1768810760000|2026-01-19 08:19:20|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|1
1768810770000|2026-01-19 08:19:30|2360.7|2356.7|2360.5|2356.5|2360.7|2356.7|2359.9|2355.9|0
1768810780000|2026-01-19 08:19:40|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|0
1768810790000|2026-01-19 08:19:50|2360.5|2356.5|2360.4|2356.4|2360.5|2356.5|2360.4|2356.4|0
1768810800000|2026-01-19 08:20:00|2360.5|2356.5|2360.4|2356.4|2360.5|2356.5|2360.4|2356.4|0
1768810810000|2026-01-19 08:20:10|2360.5|2356.5|2360.6|2356.6|2360.6|2357.5|2359|2356.5|1
1768810820000|2026-01-19 08:20:20|2359.5|2358|2361.9|2357.9|2361.9|2358|2359.5|2357.8|1
1768810830000|2026-01-19 08:20:30|2361.8|2357.8|2361.8|2357.8|2361.9|2357.9|2361.7|2357.7|0
1768810840000|2026-01-19 08:20:40|2361.9|2357.9|2362.2|2358.2|2362.2|2358.2|2361.9|2357.9|0
1768810850000|2026-01-19 08:20:50|2362.3|2358.3|2362.5|2358.5|2362.5|2358.5|2362.2|2358.2|0
1768810860000|2026-01-19 08:21:00|2362.6|2358.6|2362.8|2358.8|2362.8|2358.8|2362.6|2358.6|0
1768810880000|2026-01-19 08:21:20|2362.2|2358.2|2362.2|2358.2|2362.3|2358.3|2362.2|2358.2|1
1768810910000|2026-01-19 08:21:50|2362.3|2358.3|2362.6|2358.6|2362.6|2358.6|2362.3|2358.3|0
1768810920000|2026-01-19 08:22:00|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.3|2358.3|0
1768810930000|2026-01-19 08:22:10|2362.3|2358.3|2362.5|2358.5|2362.5|2358.5|2362.3|2358.3|0
1768810960000|2026-01-19 08:22:40|2362.3|2358.3|2362.5|2358.5|2362.5|2358.5|2362.3|2358.3|0
1768810980000|2026-01-19 08:23:00|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|2362.6|2358.6|0
1768810990000|2026-01-19 08:23:10|2362.8|2358.8|2362.6|2358.6|2363|2359|2362.6|2358.6|1
1768811000000|2026-01-19 08:23:20|2362.5|2358.5|2362.4|2358.4|2362.5|2358.5|2362.4|2358.4|0
1768811020000|2026-01-19 08:23:40|2362.6|2358.6|2362.8|2358.8|2362.8|2358.8|2362.5|2358.5|1
1768811030000|2026-01-19 08:23:50|2362.7|2358.7|2362.7|2358.7|2362.8|2358.8|2362.7|2358.7|0
1768811040000|2026-01-19 08:24:00|2362.6|2358.6|2362.7|2358.7|2362.8|2358.8|2362.6|2358.6|0
1768811050000|2026-01-19 08:24:10|2362.6|2358.6|2362.5|2358.5|2362.6|2358.6|2362.5|2358.5|0
1768811070000|2026-01-19 08:24:30|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.3|2358.3|0
1768811080000|2026-01-19 08:24:40|2362.2|2358.2|2362.3|2358.3|2362.3|2358.3|2362.1|2358.1|0
1768811090000|2026-01-19 08:24:50|2362.1|2358.1|2362.6|2358.6|2362.6|2358.6|2362|2358|0
1768811100000|2026-01-19 08:25:00|2362.5|2358.5|2362.6|2358.6|2362.6|2358.6|2362.3|2358.3|0
1768811110000|2026-01-19 08:25:10|2362.7|2358.7|2362.6|2358.6|2362.7|2358.7|2362.6|2358.6|0
1768811120000|2026-01-19 08:25:20|2362.7|2358.7|2362.9|2358.9|2362.9|2358.9|2362.6|2358.6|0
1768811130000|2026-01-19 08:25:30|2363|2359|2362.9|2358.9|2363.1|2359.1|2362.9|2358.9|0
1768811140000|2026-01-19 08:25:40|2360.6|2356.6|2359.8|2355.8|2360.6|2356.6|2359.3|2355.3|5
1768811150000|2026-01-19 08:25:50|2360.1|2356.1|2360.8|2356.8|2360.8|2356.8|2359.9|2355.9|0
1768811160000|2026-01-19 08:26:00|2360.9|2356.9|2362|2358|2362|2358|2360.9|2356.9|0
1768811170000|2026-01-19 08:26:10|2362.2|2358.2|2361.9|2357.9|2362.2|2358.2|2361.9|2357.9|0
1768811180000|2026-01-19 08:26:20|2362|2358|2362.1|2358.1|2362.1|2358.1|2362|2358|0
1768811190000|2026-01-19 08:26:30|2362|2358|2362|2358|2362.2|2358.2|2361.9|2357.9|0
1768811200000|2026-01-19 08:26:40|2362.1|2358.1|2362.2|2358.2|2362.2|2358.2|2362.1|2358.1|0
1768811210000|2026-01-19 08:26:50|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.2|2358.2|0
1768811220000|2026-01-19 08:27:00|2362.4|2358.4|2363.1|2359.1|2363.1|2359.1|2362.4|2358.4|0
1768811230000|2026-01-19 08:27:10|2361.8|2360.3|2361.4|2357.4|2362|2360.3|2361.4|2357.4|1
1768811240000|2026-01-19 08:27:20|2361.8|2357.8|2364.7|2360.7|2364.8|2360.8|2361.8|2357.8|23
1768811250000|2026-01-19 08:27:30|2364.5|2360.5|2364.8|2360.8|2364.8|2360.8|2363.7|2359.7|3
1768811260000|2026-01-19 08:27:40|2364.7|2360.7|2364.8|2360.8|2364.8|2360.8|2364.7|2360.7|0
1768811270000|2026-01-19 08:27:50|2364.6|2360.6|2364.2|2360.2|2364.6|2360.6|2364.2|2360.2|0
1768811280000|2026-01-19 08:28:00|2364.3|2360.3|2365.5|2361.5|2365.5|2361.5|2364.3|2360.3|0
1768811290000|2026-01-19 08:28:10|2365.7|2361.7|2365.2|2361.2|2365.7|2361.7|2365.2|2361.2|1
1768811300000|2026-01-19 08:28:20|2365|2361|2364.9|2360.9|2365|2361|2364.8|2360.8|0
1768811310000|2026-01-19 08:28:30|2364.8|2360.8|2364.7|2360.7|2364.8|2360.8|2364.7|2360.7|0
1768811320000|2026-01-19 08:28:40|2364.5|2360.5|2364.4|2360.4|2364.5|2360.5|2364.3|2360.3|0
1768811330000|2026-01-19 08:28:50|2364.3|2360.3|2364.5|2360.5|2364.5|2360.5|2364.3|2360.3|0
1768811340000|2026-01-19 08:29:00|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.6|2360.6|0
1768811350000|2026-01-19 08:29:10|2364.7|2360.7|2364.6|2360.6|2364.7|2360.7|2364.6|2360.6|0
1768811360000|2026-01-19 08:29:20|2364.3|2360.3|2364.9|2360.9|2365|2361|2364.3|2360.3|0
1768811370000|2026-01-19 08:29:30|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|0
1768811390000|2026-01-19 08:29:50|2364.7|2360.7|2363.6|2359.6|2364.7|2360.7|2363.4|2359.4|0
1768811400000|2026-01-19 08:30:00|2363.7|2359.7|2364.2|2360.2|2364.2|2360.2|2363.7|2359.7|0
1768811410000|2026-01-19 08:30:10|2364.3|2360.3|2364.6|2360.6|2364.6|2360.6|2364.3|2360.3|0
1768811420000|2026-01-19 08:30:20|2364.7|2360.7|2365.1|2361.1|2365.1|2361.1|2364.6|2360.6|0
1768811440000|2026-01-19 08:30:40|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|0
1768811460000|2026-01-19 08:31:00|2365.6|2361.6|2365.9|2364.4|2365.9|2364.4|2365.6|2361.6|12
1768811470000|2026-01-19 08:31:10|2366.1|2364.6|2366.1|2364.6|2366.1|2364.6|2366.1|2364.6|0
1768811480000|2026-01-19 08:31:20|2366.2|2364.7|2366.2|2364.7|2366.2|2364.7|2366.2|2364.7|0
1768811490000|2026-01-19 08:31:30|2365.7|2364.2|2365.7|2364.2|2365.7|2364.2|2365.7|2364.2|5
1768811500000|2026-01-19 08:31:40|2365.9|2364.4|2366.1|2364.6|2366.1|2364.6|2365.9|2364.4|2
1768811520000|2026-01-19 08:32:00|2366.2|2364.7|2366.2|2364.7|2366.2|2364.7|2366.2|2364.7|0
1768811530000|2026-01-19 08:32:10|2366.3|2364.8|2367|2365.5|2367|2365.5|2366.2|2364.7|2
1768811540000|2026-01-19 08:32:20|2366.9|2365.4|2366.5|2365|2366.9|2365.4|2366.5|2365|3
1768811570000|2026-01-19 08:32:50|2366.6|2365.1|2367|2365.5|2367|2365.5|2366.5|2365|1
1768811580000|2026-01-19 08:33:00|2367.1|2365.6|2367.1|2365.6|2367.2|2365.7|2367|2365.5|0
1768811590000|2026-01-19 08:33:10|2367|2365.5|2367.3|2365.8|2367.3|2365.8|2367|2365.5|0
1768811600000|2026-01-19 08:33:20|2367.4|2365.9|2366.9|2365.4|2368.3|2365.9|2366.8|2364.3|2
1768811610000|2026-01-19 08:33:30|2366.5|2365|2366.7|2365.2|2366.7|2365.2|2366.4|2364.9|5
1768811620000|2026-01-19 08:33:40|2366.6|2365.1|2366.4|2364.9|2366.6|2365.1|2366.4|2364.9|0
1768811630000|2026-01-19 08:33:50|2366.3|2364.8|2366.7|2365.2|2366.8|2365.3|2366.3|2364.8|0
1768811640000|2026-01-19 08:34:00|2366.8|2365.3|2367.2|2365.7|2367.3|2365.8|2366.8|2365.3|2
1768811650000|2026-01-19 08:34:10|2367|2365.5|2366.6|2365.1|2367.2|2365.7|2366.6|2365.1|1
1768811660000|2026-01-19 08:34:20|2366.4|2364.9|2366.7|2362.7|2366.9|2364.9|2365.4|2362.7|1
1768811670000|2026-01-19 08:34:30|2367|2363|2366.9|2362.9|2367|2363|2366.8|2362.8|0
1768811680000|2026-01-19 08:34:40|2365.9|2361.9|2366.1|2362.1|2366.1|2362.1|2365.9|2361.9|4
1768811690000|2026-01-19 08:34:50|2364.5|2363|2364.5|2363|2365.8|2363|2363.9|2361.8|4
1768811700000|2026-01-19 08:35:00|2365.7|2361.7|2363.9|2359.9|2365.7|2362.8|2363.8|2359.8|5
1768811710000|2026-01-19 08:35:10|2364|2360|2364.4|2360.4|2364.4|2360.4|2364|2360|0
1768811720000|2026-01-19 08:35:20|2364.1|2360.1|2364.1|2360.1|2364.2|2360.2|2364.1|2360.1|1
1768811730000|2026-01-19 08:35:30|2364.2|2360.2|2364.4|2360.4|2364.4|2360.4|2364.2|2360.2|0
1768811750000|2026-01-19 08:35:50|2364.2|2360.2|2364.3|2360.3|2364.6|2360.6|2364.2|2360.2|1
1768811760000|2026-01-19 08:36:00|2364.5|2360.5|2364.2|2360.2|2364.6|2360.6|2364|2360|4
1768811770000|2026-01-19 08:36:10|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.2|2360.2|0
1768811800000|2026-01-19 08:36:40|2363.3|2361.8|2363.2|2359.2|2363.3|2361.8|2363.2|2359.2|1
1768811820000|2026-01-19 08:37:00|2363.3|2359.3|2363.6|2359.6|2363.6|2359.6|2363.3|2359.3|0
1768811830000|2026-01-19 08:37:10|2363.5|2359.5|2363.2|2359.2|2363.5|2359.5|2363.1|2359.1|0
1768811840000|2026-01-19 08:37:20|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.2|2359.2|0
1768811850000|2026-01-19 08:37:30|2363.2|2359.2|2363.5|2359.5|2363.5|2359.5|2363.2|2359.2|0
1768811860000|2026-01-19 08:37:40|2364|2360|2364|2360|2364|2360|2364|2360|0
1768811880000|2026-01-19 08:38:00|2363.9|2359.9|2364.1|2360.1|2364.4|2360.4|2363.9|2359.9|0
1768811890000|2026-01-19 08:38:10|2363.9|2359.9|2363.8|2359.8|2364.2|2360.2|2363.8|2359.8|0
1768811900000|2026-01-19 08:38:20|2363.7|2359.7|2364.1|2360.1|2364.1|2360.1|2363.7|2359.7|0
1768811910000|2026-01-19 08:38:30|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|0
1768811920000|2026-01-19 08:38:40|2364.6|2360.6|2365.2|2361.2|2365.3|2361.3|2364.6|2360.6|0
1768811930000|2026-01-19 08:38:50|2365.1|2361.1|2364.8|2360.8|2365.1|2361.1|2364.8|2360.8|0
1768811950000|2026-01-19 08:39:10|2364.6|2360.6|2364.4|2360.4|2364.6|2360.6|2364.3|2360.3|0
1768811960000|2026-01-19 08:39:20|2364.3|2360.3|2364|2360|2364.3|2360.3|2364|2360|0
1768811970000|2026-01-19 08:39:30|2363.9|2359.9|2363.7|2359.7|2363.9|2359.9|2363.3|2359.3|0
1768811980000|2026-01-19 08:39:40|2364|2360|2364|2360|2364.1|2360.1|2364|2360|0
1768811990000|2026-01-19 08:39:50|2364.1|2360.1|2362.9|2361.4|2364.1|2361.5|2362.9|2360.1|0
1768812000000|2026-01-19 08:40:00|2365.5|2361.5|2366|2362|2366|2362|2365.3|2361.3|0
1768812010000|2026-01-19 08:40:10|2366.6|2362.6|2366.5|2362.5|2366.6|2362.6|2366.5|2362.5|0
1768812020000|2026-01-19 08:40:20|2364.8|2363.3|2365.4|2361.4|2365.6|2363.3|2364.6|2361.4|0
1768812030000|2026-01-19 08:40:30|2365.1|2361.1|2365.7|2361.7|2365.7|2361.7|2365.1|2361.1|0
1768812050000|2026-01-19 08:40:50|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365|2361|2
1768812060000|2026-01-19 08:41:00|2365.8|2361.8|2365.2|2361.2|2365.8|2361.8|2365.2|2361.2|0
1768812070000|2026-01-19 08:41:10|2365|2361|2365.2|2361.2|2365.2|2361.2|2364.6|2360.6|0
1768812080000|2026-01-19 08:41:20|2365.3|2361.3|2365.8|2361.8|2365.8|2361.8|2365.1|2361.1|0
1768812090000|2026-01-19 08:41:30|2365.7|2361.7|2365.8|2361.8|2365.8|2361.8|2365.7|2361.7|0
1768812100000|2026-01-19 08:41:40|2365.7|2361.7|2365.2|2361.2|2365.7|2361.7|2365.2|2361.2|0
1768812120000|2026-01-19 08:42:00|2365.3|2361.3|2365.7|2361.7|2365.7|2361.7|2365.3|2361.3|1
1768812130000|2026-01-19 08:42:10|2365.5|2361.5|2365.6|2361.6|2365.6|2361.6|2365.5|2361.5|0
1768812140000|2026-01-19 08:42:20|2365.5|2361.5|2365.6|2361.6|2365.6|2361.6|2365.5|2361.5|0
1768812150000|2026-01-19 08:42:30|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|0
1768812160000|2026-01-19 08:42:40|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|0
1768812170000|2026-01-19 08:42:50|2365.3|2361.3|2363.9|2362.4|2365.5|2362.5|2363.9|2361.3|0
1768812180000|2026-01-19 08:43:00|2364|2362.5|2365.3|2361.3|2365.4|2362.5|2364|2361.3|0
1768812190000|2026-01-19 08:43:10|2364.3|2362.8|2364.3|2362.8|2364.3|2362.8|2364.3|2362.8|0
1768812200000|2026-01-19 08:43:20|2364.6|2363.1|2364.2|2360.2|2364.6|2363.1|2364.1|2360.1|5
1768812210000|2026-01-19 08:43:30|2364|2360|2363.9|2359.9|2364|2361|2362.5|2359.9|0
1768812220000|2026-01-19 08:43:40|2362.5|2361|2363.9|2359.9|2363.9|2361|2362.5|2359.5|0
1768812230000|2026-01-19 08:43:50|2363.4|2359.4|2363.3|2359.3|2363.5|2359.5|2363|2359|3
1768812240000|2026-01-19 08:44:00|2363.5|2359.5|2363.2|2359.2|2363.7|2359.7|2363.2|2359.2|1
1768812260000|2026-01-19 08:44:20|2363.4|2359.4|2363.1|2359.1|2363.4|2359.4|2363.1|2359.1|0
1768812270000|2026-01-19 08:44:30|2363.2|2359.2|2363.1|2359.1|2363.2|2359.2|2363.1|2359.1|0
1768812290000|2026-01-19 08:44:50|2363.2|2359.2|2362.5|2358.5|2363.2|2360|2361.4|2357.4|1
1768812300000|2026-01-19 08:45:00|2362.6|2358.6|2362.8|2358.8|2362.9|2358.9|2362.6|2358.6|0
1768812340000|2026-01-19 08:45:40|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.8|2358.8|0
1768812350000|2026-01-19 08:45:50|2361.8|2360.3|2363|2359|2363|2360.3|2361.8|2359|0
1768812360000|2026-01-19 08:46:00|2361.8|2360.3|2361.8|2360.3|2361.8|2360.3|2361.8|2360.3|0
1768812370000|2026-01-19 08:46:10|2361.9|2360.4|2364.3|2360.3|2364.6|2360.6|2361.9|2360.3|1
1768812380000|2026-01-19 08:46:20|2363.8|2359.8|2362.3|2360.8|2363.8|2361.5|2362.2|2359|2
1768812390000|2026-01-19 08:46:30|2363.6|2359.6|2363.9|2359.9|2363.9|2359.9|2363.6|2359.6|0
1768812400000|2026-01-19 08:46:40|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|0
1768812410000|2026-01-19 08:46:50|2363.9|2359.9|2362.2|2360.7|2363.9|2360.8|2362.2|2359.7|0
1768812420000|2026-01-19 08:47:00|2362|2360.5|2362.3|2360.8|2362.3|2360.8|2362|2360.5|0
1768812430000|2026-01-19 08:47:10|2363.8|2359.8|2362.2|2360.7|2363.8|2360.8|2362.2|2359.8|0
1768812440000|2026-01-19 08:47:20|2362.3|2360.8|2361.4|2359.9|2362.3|2360.8|2361.4|2359.9|37
1768812450000|2026-01-19 08:47:30|2361.5|2360|2361.4|2359.9|2361.5|2360|2361.3|2359.8|0
1768812460000|2026-01-19 08:47:40|2361.3|2359.8|2361.6|2357.6|2361.8|2359.9|2361.3|2357.6|1
1768812470000|2026-01-19 08:47:50|2361.5|2357.5|2360.2|2358.7|2361.5|2359.1|2360.2|2357.3|1
1768812480000|2026-01-19 08:48:00|2360.4|2358.9|2360.2|2358.7|2360.5|2359|2360.2|2358.7|0
1768812490000|2026-01-19 08:48:10|2360.4|2358.9|2361.4|2357.4|2361.4|2358.9|2360.2|2357.4|0
1768812500000|2026-01-19 08:48:20|2360.4|2358.9|2360.7|2359.2|2361.4|2359.2|2360.4|2357.4|0
1768812510000|2026-01-19 08:48:30|2361.1|2359.6|2361.2|2359.7|2361.2|2359.7|2361.1|2359.6|1
1768812520000|2026-01-19 08:48:40|2361.1|2359.6|2360.2|2358.7|2361.6|2359.9|2359.9|2357.5|3
1768812530000|2026-01-19 08:48:50|2361.6|2357.6|2361.9|2357.9|2361.9|2358.8|2360.3|2357.6|0
1768812540000|2026-01-19 08:49:00|2362|2358|2360.3|2358.8|2362|2359|2360.3|2358|0
1768812550000|2026-01-19 08:49:10|2360.2|2358.7|2359.8|2358.3|2360.2|2358.7|2359.7|2358.2|1
1768812560000|2026-01-19 08:49:20|2361.3|2357.3|2359.8|2358.3|2361.3|2358.4|2359.6|2357.3|0
1768812570000|2026-01-19 08:49:30|2361.3|2357.3|2359.8|2358.3|2361.3|2358.3|2359.8|2357.3|0
1768812580000|2026-01-19 08:49:40|2361.3|2357.3|2361.5|2357.5|2361.6|2357.6|2361.3|2357.3|0
1768812590000|2026-01-19 08:49:50|2361.6|2357.6|2359.8|2358.3|2361.6|2358.3|2359.8|2357.2|0
1768812600000|2026-01-19 08:50:00|2361.3|2357.3|2361.5|2357.5|2361.6|2357.6|2361.3|2357.3|0
1768812610000|2026-01-19 08:50:10|2361.3|2357.3|2361.2|2357.2|2361.3|2358.5|2360|2357.2|0
1768812620000|2026-01-19 08:50:20|2359.8|2358.3|2359.8|2355.8|2361.3|2358.3|2359.7|2355.7|2
1768812630000|2026-01-19 08:50:30|2359.7|2355.7|2359.6|2355.6|2359.7|2356.9|2358.4|2355.6|0
1768812640000|2026-01-19 08:50:40|2359.7|2355.7|2358.2|2356.7|2359.8|2356.7|2358.2|2355.7|0
1768812650000|2026-01-19 08:50:50|2359.7|2355.7|2356.2|2352.2|2360.4|2356.7|2354.6|2351.9|13
1768812660000|2026-01-19 08:51:00|2356.4|2352.4|2356.2|2352.2|2356.5|2352.5|2356.2|2352.2|0
1768812670000|2026-01-19 08:51:10|2356.1|2352.1|2355.9|2351.9|2356.2|2352.2|2355.9|2351.9|0
1768812680000|2026-01-19 08:51:20|2354.7|2353.2|2356.4|2352.4|2356.4|2353.5|2354.7|2352.1|0
1768812690000|2026-01-19 08:51:30|2356.5|2352.5|2356.9|2352.9|2357.2|2354|2355.3|2352.3|2
1768812700000|2026-01-19 08:51:40|2355.4|2353.9|2357.2|2353.2|2357.2|2353.9|2355.4|2352.9|0
1768812710000|2026-01-19 08:51:50|2357.1|2353.1|2356.6|2352.6|2357.8|2353.8|2356.6|2352.6|5
1768812720000|2026-01-19 08:52:00|2356.5|2352.5|2356.1|2352.1|2356.5|2352.5|2356.1|2352.1|0
1768812730000|2026-01-19 08:52:10|2356.2|2352.2|2357|2353|2357|2354|2355.5|2352.2|0
1768812740000|2026-01-19 08:52:20|2357.1|2353.1|2357|2353|2357.1|2353.1|2357|2353|0
1768812750000|2026-01-19 08:52:30|2357.1|2353.1|2356.9|2352.9|2357.1|2353.1|2356.9|2352.9|1
1768812760000|2026-01-19 08:52:40|2355.6|2354.1|2353.3|2351.8|2355.6|2354.1|2353.3|2351.8|18
1768812770000|2026-01-19 08:52:50|2355|2351|2351.8|2347.8|2355|2351|2350.8|2346.8|3
1768812780000|2026-01-19 08:53:00|2351.7|2347.7|2351.4|2347.4|2351.8|2347.8|2351.3|2347.3|0
1768812790000|2026-01-19 08:53:10|2351.5|2347.5|2351.6|2347.6|2351.6|2347.6|2351.5|2347.5|0
1768812800000|2026-01-19 08:53:20|2349.9|2348.4|2350.8|2346.8|2351.3|2348.4|2349|2346.6|2
1768812810000|2026-01-19 08:53:30|2350.9|2346.9|2350.1|2348.6|2351.8|2348.6|2350.1|2346.9|2
1768812820000|2026-01-19 08:53:40|2351.4|2347.4|2351.9|2347.9|2351.9|2348.8|2349.9|2347.4|1
1768812830000|2026-01-19 08:53:50|2352.4|2348.4|2351.5|2350|2353|2350|2351.3|2348.3|0
1768812840000|2026-01-19 08:54:00|2352.8|2348.8|2353.8|2349.8|2353.8|2349.8|2352.8|2348.8|1
1768812850000|2026-01-19 08:54:10|2353.9|2349.9|2354.2|2350.2|2354.4|2350.4|2353.7|2349.7|0
1768812860000|2026-01-19 08:54:20|2354.4|2350.4|2354.8|2350.8|2354.8|2350.8|2354.3|2350.3|0
1768812870000|2026-01-19 08:54:30|2354.7|2350.7|2354.7|2350.7|2354.8|2350.8|2354.5|2350.5|0
1768812880000|2026-01-19 08:54:40|2354.6|2350.6|2353|2351.5|2354.6|2351.5|2353|2350.5|0
1768812890000|2026-01-19 08:54:50|2351.5|2350|2351.5|2350|2351.5|2350|2351.4|2349.9|2
1768812900000|2026-01-19 08:55:00|2351.8|2350.3|2351.3|2349.8|2351.8|2350.3|2351.2|2349.7|4
1768812910000|2026-01-19 08:55:10|2351.4|2349.9|2351.8|2347.8|2351.8|2349.9|2349.6|2346.8|12
1768812920000|2026-01-19 08:55:20|2352|2348|2351.8|2347.8|2352.1|2349.1|2350.2|2347.7|1
1768812930000|2026-01-19 08:55:30|2352|2348|2352.1|2348.1|2352.4|2348.4|2352|2348|1
1768812940000|2026-01-19 08:55:40|2352.2|2348.2|2352|2348|2352.4|2348.4|2351.9|2347.9|0
1768812950000|2026-01-19 08:55:50|2352.3|2348.3|2353.4|2349.4|2353.5|2349.8|2351.3|2348.3|2
1768812960000|2026-01-19 08:56:00|2353.5|2349.5|2354.5|2350.5|2354.5|2350.5|2353.5|2349.5|0
1768812970000|2026-01-19 08:56:10|2354.6|2350.6|2354.6|2350.6|2354.9|2350.9|2354.6|2350.6|0
1768812990000|2026-01-19 08:56:30|2354.5|2350.5|2354|2350|2354.5|2350.5|2353.7|2349.7|0
1768813000000|2026-01-19 08:56:40|2353.9|2349.9|2354.2|2350.2|2354.2|2350.2|2353.9|2349.9|0
1768813010000|2026-01-19 08:56:50|2354.3|2350.3|2354.7|2350.7|2354.7|2350.7|2354.3|2350.3|0
1768813040000|2026-01-19 08:57:20|2354.6|2350.6|2354|2350|2354.6|2350.6|2354|2350|0
1768813050000|2026-01-19 08:57:30|2354.2|2350.2|2354.8|2350.8|2354.8|2350.8|2353.9|2349.9|0
1768813060000|2026-01-19 08:57:40|2354.9|2350.9|2356.1|2352.1|2356.1|2352.1|2354.8|2350.8|1
1768813080000|2026-01-19 08:58:00|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|0
1768813090000|2026-01-19 08:58:10|2355|2353.5|2356.5|2352.5|2356.6|2353.6|2355|2352.2|0
1768813100000|2026-01-19 08:58:20|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|0
1768813110000|2026-01-19 08:58:30|2357|2353|2357|2353|2357|2353|2357|2353|0
1768813120000|2026-01-19 08:58:40|2356.1|2352.1|2356.3|2352.3|2356.3|2354.5|2356|2352.1|3
1768813130000|2026-01-19 08:58:50|2356.4|2352.4|2356|2352|2356.4|2352.4|2355.9|2351.9|0
1768813140000|2026-01-19 08:59:00|2355.9|2351.9|2355.8|2351.8|2356|2352|2355.8|2351.8|1
1768813150000|2026-01-19 08:59:10|2355.6|2351.6|2355.7|2351.7|2355.8|2351.8|2355.6|2351.6|0
1768813160000|2026-01-19 08:59:20|2355.8|2351.8|2355.8|2351.8|2355.9|2351.9|2355.7|2351.7|0
1768813170000|2026-01-19 08:59:30|2355.9|2351.9|2355.7|2351.7|2355.9|2351.9|2355.7|2351.7|1
1768813180000|2026-01-19 08:59:40|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|2355.7|2351.7|0
1768813190000|2026-01-19 08:59:50|2355.9|2351.9|2355.8|2351.8|2356|2352|2355.8|2351.8|0
1768813200000|2026-01-19 09:00:00|2355.7|2351.7|2354.8|2350.8|2355.7|2351.7|2354.5|2350.5|0
1768813210000|2026-01-19 09:00:10|2354.9|2350.9|2355.3|2351.3|2355.3|2351.3|2354.8|2350.8|0
1768813220000|2026-01-19 09:00:20|2355.2|2351.2|2355.2|2351.2|2355.3|2351.3|2355.2|2351.2|0
1768813230000|2026-01-19 09:00:30|2355.3|2351.3|2355.5|2351.5|2355.5|2351.5|2355.2|2351.2|0
1768813240000|2026-01-19 09:00:40|2355.6|2351.6|2355.8|2351.8|2356|2352|2355.6|2351.6|0
1768813250000|2026-01-19 09:00:50|2355.5|2351.5|2354.9|2350.9|2355.5|2351.5|2354.3|2350.3|0
1768813260000|2026-01-19 09:01:00|2355.1|2351.1|2355.2|2351.2|2355.5|2351.5|2355.1|2351.1|0
1768813270000|2026-01-19 09:01:10|2355.4|2351.4|2356|2352|2356.1|2352.1|2355.3|2351.3|0
1768813290000|2026-01-19 09:01:30|2356.1|2352.1|2356.8|2352.8|2357|2353|2356.1|2352.1|1
1768813300000|2026-01-19 09:01:40|2356.2|2354.7|2357.9|2353.9|2357.9|2354.7|2356.2|2353.9|2
1768813310000|2026-01-19 09:01:50|2358|2354|2358.2|2354.2|2358.2|2355.5|2356.5|2353.1|1
1768813320000|2026-01-19 09:02:00|2357|2355.5|2357.9|2353.9|2358.1|2355.6|2357|2353.8|0
1768813330000|2026-01-19 09:02:10|2358|2354|2357.6|2353.6|2358.1|2354.1|2357.6|2353.6|0
1768813340000|2026-01-19 09:02:20|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|0
1768813350000|2026-01-19 09:02:30|2357.5|2353.5|2357.7|2353.7|2357.7|2353.7|2357.4|2353.4|0
1768813360000|2026-01-19 09:02:40|2357.6|2353.6|2357.7|2353.7|2357.7|2353.7|2357.4|2353.4|0
1768813370000|2026-01-19 09:02:50|2357.4|2353.4|2357.4|2353.4|2357.7|2353.7|2357.3|2353.3|0
1768813390000|2026-01-19 09:03:10|2355.5|2351.5|2356.5|2352.5|2356.5|2352.5|2355.5|2351.5|3
1768813400000|2026-01-19 09:03:20|2356.3|2352.3|2356|2352|2356.3|2352.3|2356|2352|0
1768813410000|2026-01-19 09:03:30|2356.1|2352.1|2356.9|2352.9|2357.1|2353.1|2356.1|2352.1|0
1768813420000|2026-01-19 09:03:40|2356.7|2352.7|2356.1|2354.6|2356.8|2354.6|2356.1|2352.7|1
1768813430000|2026-01-19 09:03:50|2356.7|2352.7|2356.6|2352.6|2356.7|2352.7|2356.4|2352.4|0
1768813440000|2026-01-19 09:04:00|2356.4|2352.4|2356.6|2352.6|2356.6|2352.6|2356.4|2352.4|0
1768813450000|2026-01-19 09:04:10|2356.4|2352.4|2355|2353.5|2356.4|2353.5|2354.9|2352.3|0
1768813460000|2026-01-19 09:04:20|2354.9|2353.4|2354.9|2353.4|2354.9|2353.4|2354.7|2353.2|0
1768813480000|2026-01-19 09:04:40|2355|2353.5|2356.6|2352.6|2356.6|2353.5|2354.9|2352.6|2
1768813490000|2026-01-19 09:04:50|2356.7|2352.7|2356.4|2352.4|2356.7|2352.7|2356.4|2352.4|0
1768813500000|2026-01-19 09:05:00|2356.7|2352.7|2356.4|2352.4|2356.7|2352.7|2356.4|2352.4|0
1768813510000|2026-01-19 09:05:10|2356.7|2352.7|2357.2|2353.2|2357.2|2353.2|2356.7|2352.7|0
1768813520000|2026-01-19 09:05:20|2357.3|2353.3|2357.2|2353.2|2357.3|2353.3|2357.2|2353.2|0
1768813530000|2026-01-19 09:05:30|2357.3|2353.3|2357.6|2353.6|2357.9|2353.9|2357.3|2353.3|0
1768813540000|2026-01-19 09:05:40|2357.5|2353.5|2357.8|2353.8|2357.8|2353.8|2357.5|2353.5|0
1768813550000|2026-01-19 09:05:50|2357.9|2353.9|2357.8|2353.8|2357.9|2353.9|2357.8|2353.8|0
1768813560000|2026-01-19 09:06:00|2357.6|2356.1|2359.7|2355.7|2360|2356.1|2357.6|2355.7|2
1768813570000|2026-01-19 09:06:10|2358|2356.5|2358|2356.5|2358|2356.5|2358|2356.5|0
1768813580000|2026-01-19 09:06:20|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|1
1768813590000|2026-01-19 09:06:30|2359.7|2355.7|2359.6|2355.6|2359.7|2355.7|2359.6|2355.6|0
1768813600000|2026-01-19 09:06:40|2358.1|2356.6|2358|2356.5|2358.1|2356.6|2358|2356.5|0
1768813610000|2026-01-19 09:06:50|2358.1|2356.6|2358.1|2356.6|2358.1|2356.6|2358.1|2356.6|0
1768813620000|2026-01-19 09:07:00|2357.6|2356.1|2359|2355|2359.7|2356.1|2357.6|2355|26
1768813630000|2026-01-19 09:07:10|2359.1|2355.1|2359|2355|2359.2|2355.2|2359|2355|0
1768813640000|2026-01-19 09:07:20|2359.6|2355.6|2359.8|2355.8|2359.8|2355.8|2359.6|2355.6|0
1768813650000|2026-01-19 09:07:30|2360|2356|2360.7|2356.7|2360.7|2356.7|2360|2356|0
1768813660000|2026-01-19 09:07:40|2359.2|2357.7|2360.4|2356.4|2360.5|2357.7|2359.2|2356.2|0
1768813670000|2026-01-19 09:07:50|2360.2|2356.2|2360.1|2356.1|2360.2|2356.2|2360|2356|0
1768813680000|2026-01-19 09:08:00|2359.9|2355.9|2359.4|2355.4|2359.9|2355.9|2359.4|2355.4|0
1768813690000|2026-01-19 09:08:10|2359.3|2355.3|2358.9|2354.9|2359.3|2355.3|2358.9|2354.9|0
1768813700000|2026-01-19 09:08:20|2358.8|2354.8|2359.8|2355.8|2359.8|2355.8|2358.8|2354.8|0
1768813710000|2026-01-19 09:08:30|2360|2356|2360.7|2356.7|2360.7|2356.7|2360|2356|0
1768813720000|2026-01-19 09:08:40|2361.1|2357.1|2361|2357|2361.1|2357.1|2361|2357|0
1768813730000|2026-01-19 09:08:50|2360.8|2356.8|2360.6|2356.6|2360.8|2356.8|2360.6|2356.6|0
1768813740000|2026-01-19 09:09:00|2360.7|2356.7|2360.8|2356.8|2360.8|2356.8|2360.6|2356.6|2
1768813750000|2026-01-19 09:09:10|2360.7|2356.7|2360.4|2356.4|2360.9|2356.9|2360.3|2356.3|4
1768813760000|2026-01-19 09:09:20|2360.7|2356.7|2361.1|2357.1|2361.1|2357.1|2360.7|2356.7|1
1768813770000|2026-01-19 09:09:30|2361|2357|2361.7|2357.7|2361.7|2357.7|2360.4|2356.4|1
1768813780000|2026-01-19 09:09:40|2361.8|2357.8|2361.8|2357.8|2361.9|2357.9|2361.7|2357.7|0
1768813790000|2026-01-19 09:09:50|2361.7|2357.7|2361.7|2357.7|2361.8|2357.8|2361.7|2357.7|0
1768813800000|2026-01-19 09:10:00|2361.8|2357.8|2362.3|2358.3|2362.3|2359.7|2360.7|2357.7|1
1768813810000|2026-01-19 09:10:10|2361.1|2359.6|2362.3|2358.3|2362.3|2359.6|2361.1|2358.2|0
1768813820000|2026-01-19 09:10:20|2362.2|2358.2|2362.3|2358.3|2362.3|2358.3|2362.2|2358.2|0
1768813830000|2026-01-19 09:10:30|2362.2|2358.2|2362.3|2358.3|2362.3|2358.3|2362.1|2358.1|0
1768813840000|2026-01-19 09:10:40|2362.2|2358.2|2362.1|2358.1|2362.2|2358.2|2362.1|2358.1|0
1768813860000|2026-01-19 09:11:00|2361.9|2357.9|2361.8|2357.8|2361.9|2357.9|2361.8|2357.8|0
1768813870000|2026-01-19 09:11:10|2361.7|2357.7|2361.9|2357.9|2361.9|2357.9|2361.7|2357.7|0
1768813880000|2026-01-19 09:11:20|2360.6|2359.1|2360.1|2358.6|2361.9|2359.1|2360.1|2357.6|0
1768813890000|2026-01-19 09:11:30|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|2361.6|2357.6|1
1768813900000|2026-01-19 09:11:40|2361.6|2357.6|2361.7|2357.7|2361.8|2357.8|2361.6|2357.6|0
1768813910000|2026-01-19 09:11:50|2361.8|2357.8|2360.8|2359.3|2361.8|2359.3|2360.8|2357.8|0
1768813920000|2026-01-19 09:12:00|2360.9|2359.4|2360.7|2359.2|2360.9|2359.4|2360.7|2359.2|1
1768813930000|2026-01-19 09:12:10|2360.8|2359.3|2362.2|2360.7|2362.2|2360.7|2360.8|2358.2|7
1768813940000|2026-01-19 09:12:20|2361.3|2359.8|2363|2359|2363.2|2360.5|2361.3|2359|9
1768813950000|2026-01-19 09:12:30|2362.9|2358.9|2362|2358|2362.9|2359.5|2361|2358|0
1768813960000|2026-01-19 09:12:40|2360.5|2359|2361.9|2357.9|2362.2|2359|2360.5|2357.9|0
1768813970000|2026-01-19 09:12:50|2362|2358|2362.1|2358.1|2362.1|2358.1|2361.9|2357.9|0
1768813980000|2026-01-19 09:13:00|2361.9|2357.9|2361.7|2357.7|2361.9|2359|2360.4|2357.7|0
1768814000000|2026-01-19 09:13:20|2360.5|2359|2360.4|2358.9|2361.7|2359|2360.4|2357.7|0
1768814010000|2026-01-19 09:13:30|2361.7|2357.7|2361.8|2357.8|2361.8|2357.8|2361.7|2357.7|0
1768814020000|2026-01-19 09:13:40|2361.7|2357.7|2361.7|2357.7|2361.8|2357.8|2361.7|2357.7|0
1768814030000|2026-01-19 09:13:50|2361.8|2357.8|2361.9|2357.9|2362.2|2358.2|2361.8|2357.8|0
1768814040000|2026-01-19 09:14:00|2361.7|2357.7|2361.9|2357.9|2361.9|2359|2360.5|2357.7|0
1768814050000|2026-01-19 09:14:10|2362|2358|2362|2358|2362|2358|2362|2358|0
1768814060000|2026-01-19 09:14:20|2361.9|2357.9|2362|2358|2362|2358|2361.9|2357.9|0
1768814070000|2026-01-19 09:14:30|2360.8|2359.3|2362|2358|2362.2|2359.3|2360.7|2358|0
1768814080000|2026-01-19 09:14:40|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|0
1768814090000|2026-01-19 09:14:50|2362.3|2358.3|2360.8|2359.3|2362.3|2359.3|2360.8|2358.3|0
1768814100000|2026-01-19 09:15:00|2360.7|2359.2|2360.7|2359.2|2362.2|2359.2|2360.7|2358.2|0
1768814110000|2026-01-19 09:15:10|2362.3|2358.3|2360.7|2359.2|2362.3|2359.3|2360.7|2358.3|0
1768814120000|2026-01-19 09:15:20|2361.8|2357.8|2361.8|2357.8|2362.2|2359.1|2360.6|2357.8|2
1768814130000|2026-01-19 09:15:30|2361.9|2357.9|2362.1|2358.1|2362.2|2358.2|2361.8|2357.8|0
1768814140000|2026-01-19 09:15:40|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.1|2358.1|0
1768814150000|2026-01-19 09:15:50|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|0
1768814160000|2026-01-19 09:16:00|2362.3|2358.3|2362.4|2358.4|2362.4|2358.4|2362.1|2358.1|0
1768814180000|2026-01-19 09:16:20|2362.5|2358.5|2362.6|2358.6|2362.6|2358.6|2362.5|2358.5|0
1768814190000|2026-01-19 09:16:30|2362.5|2358.5|2362.5|2358.5|2362.6|2358.6|2362.5|2358.5|0
1768814200000|2026-01-19 09:16:40|2362.6|2358.6|2362.3|2358.3|2362.6|2358.6|2362.3|2358.3|0
1768814210000|2026-01-19 09:16:50|2362.4|2358.4|2362.3|2358.3|2362.4|2358.4|2362.3|2358.3|0
1768814220000|2026-01-19 09:17:00|2362.4|2358.4|2361.9|2360.4|2362.7|2360.4|2361.9|2358.2|2
1768814230000|2026-01-19 09:17:10|2362|2360.5|2362|2360.5|2362.2|2360.7|2362|2360.5|1
1768814240000|2026-01-19 09:17:20|2363.1|2359.1|2361|2359.5|2363.1|2360.2|2361|2359.1|0
1768814250000|2026-01-19 09:17:30|2361.1|2359.6|2361.2|2359.7|2361.3|2359.8|2361.1|2359.6|0
1768814270000|2026-01-19 09:17:50|2361.1|2359.6|2360.5|2359|2362.2|2359.7|2360.5|2358.2|2
1768814280000|2026-01-19 09:18:00|2360.6|2359.1|2360.5|2359|2360.6|2359.1|2360.5|2359|0
1768814290000|2026-01-19 09:18:10|2360.3|2358.8|2358.8|2357.3|2360.4|2358.8|2358.8|2356.1|2
1768814300000|2026-01-19 09:18:20|2358.9|2357.4|2360.6|2356.6|2360.6|2357.4|2358.9|2356.3|0
1768814310000|2026-01-19 09:18:30|2360.5|2356.5|2360.5|2356.5|2360.5|2357.6|2359.1|2356.1|0
1768814320000|2026-01-19 09:18:40|2360.4|2356.4|2360.1|2356.1|2360.5|2357.4|2358.9|2356.1|0
1768814330000|2026-01-19 09:18:50|2360.4|2356.4|2360.1|2356.1|2360.4|2356.4|2360.1|2356.1|0
1768814340000|2026-01-19 09:19:00|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|2360.2|2356.2|0
1768814350000|2026-01-19 09:19:10|2360.4|2356.4|2360|2356|2360.4|2356.4|2359.9|2355.9|0
1768814360000|2026-01-19 09:19:20|2359.9|2355.9|2359.8|2355.8|2360|2356|2359.8|2355.8|0
1768814370000|2026-01-19 09:19:30|2358.3|2356.8|2359.5|2355.5|2359.6|2356.8|2357.2|2354.7|1
1768814380000|2026-01-19 09:19:40|2359.6|2355.6|2359.8|2355.8|2359.8|2355.8|2359.5|2355.5|0
1768814390000|2026-01-19 09:19:50|2359.9|2355.9|2359.9|2355.9|2360|2356|2359.9|2355.9|0
1768814400000|2026-01-19 09:20:00|2359.8|2355.8|2359.7|2355.7|2359.8|2355.8|2359.7|2355.7|0
1768814410000|2026-01-19 09:20:10|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.7|2355.7|0
1768814420000|2026-01-19 09:20:20|2358.7|2357.2|2359.8|2355.8|2359.9|2357.2|2358.7|2355.8|0
1768814430000|2026-01-19 09:20:30|2359.7|2355.7|2359.2|2355.2|2359.7|2356.9|2358.4|2355.2|1
1768814440000|2026-01-19 09:20:40|2359.3|2355.3|2359.5|2355.5|2359.5|2355.5|2359.3|2355.3|0
1768814450000|2026-01-19 09:20:50|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|0
1768814460000|2026-01-19 09:21:00|2358.5|2357|2358.7|2357.2|2359.7|2357.2|2358.5|2355.7|0
1768814470000|2026-01-19 09:21:10|2358.6|2357.1|2359.7|2355.7|2359.7|2357.1|2358.6|2355.7|0
1768814480000|2026-01-19 09:21:20|2358.7|2357.2|2358.6|2357.1|2358.7|2357.2|2358.6|2357.1|0
1768814490000|2026-01-19 09:21:30|2358.7|2357.2|2358.7|2357.2|2358.7|2357.2|2358.6|2357.1|0
1768814510000|2026-01-19 09:21:50|2358.9|2357.4|2359.3|2357.8|2360.9|2357.8|2358.9|2356.7|2
1768814520000|2026-01-19 09:22:00|2360.8|2356.8|2360.7|2356.7|2360.8|2357.7|2359.2|2356.4|0
1768814530000|2026-01-19 09:22:10|2361|2357|2360.5|2356.5|2361|2357|2360.5|2356.5|0
1768814540000|2026-01-19 09:22:20|2360.7|2356.7|2360.4|2356.4|2360.7|2356.7|2360.4|2356.4|0
1768814550000|2026-01-19 09:22:30|2360.6|2356.6|2360.2|2356.2|2360.6|2356.6|2360.2|2356.2|2
1768814560000|2026-01-19 09:22:40|2359.9|2355.9|2359.8|2355.8|2360.2|2356.2|2359.8|2355.8|0
1768814580000|2026-01-19 09:23:00|2358.4|2356.9|2360|2356|2360|2357.1|2358.4|2355.8|0
1768814590000|2026-01-19 09:23:10|2358.5|2357|2358.5|2357|2358.5|2357|2358.5|2357|0
1768814600000|2026-01-19 09:23:20|2358.3|2356.8|2358.5|2357|2358.5|2357|2358.3|2356.8|0
1768814610000|2026-01-19 09:23:30|2358.2|2356.7|2359|2355|2359|2356.9|2358.2|2354.9|1
1768814620000|2026-01-19 09:23:40|2359.4|2355.4|2358.6|2354.6|2359.4|2355.4|2358.6|2354.6|1
1768814630000|2026-01-19 09:23:50|2358.4|2354.4|2358.4|2354.4|2358.5|2354.5|2358.4|2354.4|0
1768814640000|2026-01-19 09:24:00|2358.3|2354.3|2357.4|2353.4|2358.4|2354.4|2357.4|2353.4|0
1768814650000|2026-01-19 09:24:10|2357.3|2353.3|2357.4|2353.4|2357.4|2353.4|2357.3|2353.3|0
1768814660000|2026-01-19 09:24:20|2357.3|2353.3|2357.1|2353.1|2357.3|2353.3|2357.1|2353.1|0
1768814670000|2026-01-19 09:24:30|2357|2353|2356.8|2352.8|2357|2353|2356.8|2352.8|0
1768814680000|2026-01-19 09:24:40|2356.7|2352.7|2356.3|2352.3|2356.7|2353.5|2355|2352.3|2
1768814690000|2026-01-19 09:24:50|2355.1|2353.6|2356.3|2352.3|2356.3|2353.6|2355.1|2352.3|0
1768814700000|2026-01-19 09:25:00|2355|2353.5|2354.8|2353.3|2356.3|2353.6|2354.8|2352.3|0
1768814710000|2026-01-19 09:25:10|2355|2353.5|2355|2353.5|2356.3|2353.5|2354.9|2352.3|3
1768814730000|2026-01-19 09:25:30|2356.4|2352.4|2354.9|2353.4|2356.4|2353.5|2354.9|2352.4|0
1768814740000|2026-01-19 09:25:40|2355|2353.5|2356.4|2352.4|2356.4|2354.3|2354.9|2352.4|1
1768814750000|2026-01-19 09:25:50|2354.9|2353.4|2354.9|2353.4|2354.9|2353.4|2354.8|2353.3|0
1768814760000|2026-01-19 09:26:00|2356.3|2352.3|2357.1|2353.1|2357.1|2353.4|2354.9|2352.3|1
1768814770000|2026-01-19 09:26:10|2357|2353|2357|2353|2357|2353|2357|2353|0
1768814780000|2026-01-19 09:26:20|2357.1|2353.1|2357.7|2353.7|2357.9|2353.9|2357.1|2353.1|1
1768814790000|2026-01-19 09:26:30|2357.9|2353.9|2357.7|2353.7|2357.9|2353.9|2357.7|2353.7|0
1768814800000|2026-01-19 09:26:40|2357.8|2353.8|2358.4|2354.4|2358.4|2354.4|2357.8|2353.8|0
1768814810000|2026-01-19 09:26:50|2358.2|2354.2|2358.8|2354.8|2358.9|2354.9|2358.2|2354.2|0
1768814820000|2026-01-19 09:27:00|2358.3|2354.3|2358.4|2354.4|2358.4|2354.4|2358.3|2354.3|0
1768814830000|2026-01-19 09:27:10|2358.7|2354.7|2358.9|2354.9|2359.1|2356.7|2358.2|2354.6|1
1768814840000|2026-01-19 09:27:20|2359|2355|2359|2355|2359|2355|2359|2355|0
1768814850000|2026-01-19 09:27:30|2358.9|2354.9|2359.5|2355.5|2359.5|2355.5|2358.8|2354.8|0
1768814860000|2026-01-19 09:27:40|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|0
1768814870000|2026-01-19 09:27:50|2359.5|2355.5|2359.5|2355.5|2360.3|2356.3|2359.5|2355.5|0
1768814880000|2026-01-19 09:28:00|2359.6|2355.6|2359.7|2355.7|2359.7|2355.7|2359.6|2355.6|0
1768814890000|2026-01-19 09:28:10|2359.8|2355.8|2359.7|2355.7|2359.8|2355.8|2359.7|2355.7|0
1768814900000|2026-01-19 09:28:20|2359.6|2355.6|2359.4|2355.4|2359.7|2355.7|2359.4|2355.4|0
1768814910000|2026-01-19 09:28:30|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.5|2355.5|0
1768814920000|2026-01-19 09:28:40|2359.5|2355.5|2359.6|2355.6|2359.6|2355.6|2359.5|2355.5|0
1768814940000|2026-01-19 09:29:00|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|0
1768814950000|2026-01-19 09:29:10|2359.6|2355.6|2359.6|2355.6|2359.7|2355.7|2359.6|2355.6|0
1768814970000|2026-01-19 09:29:30|2359.4|2355.4|2359.1|2355.1|2359.4|2355.4|2359|2355|0
1768814980000|2026-01-19 09:29:40|2359.3|2355.3|2359.4|2355.4|2359.4|2355.4|2359.3|2355.3|0
1768815000000|2026-01-19 09:30:00|2360.1|2356.1|2360.6|2356.6|2360.6|2356.6|2360.1|2356.1|0
1768815010000|2026-01-19 09:30:10|2360.7|2356.7|2360.6|2356.6|2360.7|2356.7|2360.6|2356.6|0
1768815020000|2026-01-19 09:30:20|2360.5|2356.5|2361.6|2357.6|2361.6|2358.3|2359.8|2356.5|1
1768815040000|2026-01-19 09:30:40|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|0
1768815050000|2026-01-19 09:30:50|2360.2|2358.7|2360.2|2358.7|2360.2|2358.7|2360.2|2358.7|1
1768815060000|2026-01-19 09:31:00|2360.1|2358.6|2360.2|2358.7|2360.2|2358.7|2360.1|2358.6|0
1768815070000|2026-01-19 09:31:10|2360.1|2358.6|2360.1|2358.6|2360.1|2358.6|2360.1|2358.6|0
1768815080000|2026-01-19 09:31:20|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|1
1768815090000|2026-01-19 09:31:30|2360.5|2356.5|2358.8|2357.3|2360.5|2357.4|2358.8|2356.4|0
1768815100000|2026-01-19 09:31:40|2360.3|2356.3|2360.4|2356.4|2360.4|2356.4|2360.3|2356.3|0
1768815110000|2026-01-19 09:31:50|2359.9|2358.4|2359.8|2358.3|2359.9|2358.4|2359.8|2358.3|1
1768815120000|2026-01-19 09:32:00|2359.9|2358.4|2361.5|2360|2361.5|2360|2359.9|2357.4|1
1768815130000|2026-01-19 09:32:10|2362|2360.5|2363.2|2359.2|2363.2|2360.5|2362|2359.1|3
1768815140000|2026-01-19 09:32:20|2363.1|2359.1|2362.8|2358.8|2363.1|2359.1|2362.6|2358.6|1
1768815150000|2026-01-19 09:32:30|2362.7|2358.7|2362.3|2358.3|2362.7|2358.7|2362.3|2358.3|0
1768815160000|2026-01-19 09:32:40|2362.2|2358.2|2362.7|2358.7|2362.7|2358.7|2362.2|2358.2|0
1768815170000|2026-01-19 09:32:50|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|0
1768815180000|2026-01-19 09:33:00|2362.5|2358.5|2362.1|2358.1|2362.5|2358.5|2362|2358|0
1768815190000|2026-01-19 09:33:10|2362.7|2358.7|2362.5|2358.5|2362.7|2358.7|2362.5|2358.5|0
1768815200000|2026-01-19 09:33:20|2360.8|2359.3|2362.6|2358.6|2362.8|2359.3|2360.8|2358.5|1
1768815210000|2026-01-19 09:33:30|2362.7|2358.7|2363|2359|2363.2|2359.9|2361.3|2358.7|1
1768815220000|2026-01-19 09:33:40|2362.8|2358.8|2362.1|2360.6|2363.2|2360.6|2362.1|2358.8|0
1768815230000|2026-01-19 09:33:50|2365.1|2361.1|2365.3|2361.3|2365.6|2361.6|2365|2361|7
1768815240000|2026-01-19 09:34:00|2365.1|2361.1|2364.9|2360.9|2365.2|2361.2|2364.7|2360.7|2
1768815250000|2026-01-19 09:34:10|2365|2361|2365|2361|2365|2361|2365|2361|0
1768815260000|2026-01-19 09:34:20|2364.8|2360.8|2364.9|2360.9|2365|2361|2364.8|2360.8|0
1768815270000|2026-01-19 09:34:30|2365|2361|2364.9|2360.9|2365|2361|2364.8|2360.8|0
1768815290000|2026-01-19 09:34:50|2365|2361|2365|2361|2365|2361|2364.9|2360.9|0
1768815300000|2026-01-19 09:35:00|2365.1|2361.1|2363.9|2362.4|2365.1|2362.4|2363.9|2361.1|0
1768815310000|2026-01-19 09:35:10|2365|2361|2366|2362|2366.1|2363.4|2363.9|2361|1
1768815320000|2026-01-19 09:35:20|2366.1|2362.1|2364.7|2363.2|2366.1|2363.2|2364.7|2362|1
1768815330000|2026-01-19 09:35:30|2364.6|2363.1|2364.6|2363.1|2365|2363.5|2364.6|2363.1|1
1768815340000|2026-01-19 09:35:40|2365.7|2361.7|2365.1|2361.1|2365.7|2361.7|2365.1|2361.1|0
1768815350000|2026-01-19 09:35:50|2365.2|2361.2|2365|2361|2365.2|2362.1|2363.6|2361|0
1768815360000|2026-01-19 09:36:00|2364.8|2360.8|2363.9|2359.9|2364.8|2360.8|2362.2|2359.9|1
1768815370000|2026-01-19 09:36:10|2364.1|2360.1|2364.4|2360.4|2364.4|2360.4|2364.1|2360.1|0
1768815380000|2026-01-19 09:36:20|2364.3|2360.3|2363.7|2359.7|2364.4|2360.4|2363.7|2359.7|0
1768815390000|2026-01-19 09:36:30|2363.5|2359.5|2363.7|2359.7|2363.7|2359.7|2363.5|2359.5|1
1768815410000|2026-01-19 09:36:50|2364|2360|2364.2|2360.2|2364.2|2360.2|2364|2360|0
1768815430000|2026-01-19 09:37:10|2364.6|2360.6|2364.7|2360.7|2364.7|2360.7|2364.6|2360.6|0
1768815460000|2026-01-19 09:37:40|2363.6|2362.1|2364.8|2360.8|2365.9|2362.1|2363.6|2360.8|1
1768815470000|2026-01-19 09:37:50|2365|2361|2364.6|2360.6|2365|2361|2364.6|2360.6|0
1768815480000|2026-01-19 09:38:00|2364.7|2360.7|2364.5|2360.5|2364.7|2360.7|2364.5|2360.5|0
1768815500000|2026-01-19 09:38:20|2364.6|2360.6|2364.4|2360.4|2364.6|2360.6|2364.4|2360.4|2
1768815510000|2026-01-19 09:38:30|2362.9|2361.4|2363.8|2359.8|2363.8|2361.4|2362.8|2359.8|0
1768815520000|2026-01-19 09:38:40|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|0
1768815530000|2026-01-19 09:38:50|2362.7|2361.2|2362.9|2361.4|2362.9|2361.4|2362.7|2361.2|0
1768815540000|2026-01-19 09:39:00|2362.8|2361.3|2362.8|2361.3|2362.8|2361.3|2362.8|2361.3|0
1768815550000|2026-01-19 09:39:10|2363.9|2359.9|2362.7|2361.2|2363.9|2361.2|2362.7|2359.9|0
1768815570000|2026-01-19 09:39:30|2362.2|2360.7|2364.2|2360.2|2364.2|2360.7|2362.2|2360|1
1768815580000|2026-01-19 09:39:40|2362.7|2361.2|2363.2|2361.7|2364.1|2361.7|2362.7|2360.1|1
1768815590000|2026-01-19 09:39:50|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|0
1768815600000|2026-01-19 09:40:00|2362.8|2361.3|2362.8|2361.3|2362.8|2361.3|2362.8|2361.3|1
1768815610000|2026-01-19 09:40:10|2363.1|2361.6|2363|2361.5|2363.1|2361.6|2363|2361.5|0
1768815620000|2026-01-19 09:40:20|2363.3|2361.8|2363.3|2361.8|2363.3|2361.8|2363.3|2361.8|0
1768815630000|2026-01-19 09:40:30|2363.6|2362.1|2363.9|2362.4|2363.9|2362.4|2363.6|2362.1|1
1768815640000|2026-01-19 09:40:40|2365|2361|2363.9|2362.4|2365|2362.5|2363.9|2360.9|0
1768815650000|2026-01-19 09:40:50|2364|2362.5|2364|2362.5|2364|2362.5|2363.9|2362.4|0
1768815660000|2026-01-19 09:41:00|2363.9|2362.4|2364|2362.5|2364|2362.5|2363.9|2362.4|0
1768815670000|2026-01-19 09:41:10|2363.9|2362.4|2364|2362.5|2364|2362.5|2363.9|2362.4|1
1768815680000|2026-01-19 09:41:20|2363.9|2362.4|2364|2362.5|2364|2362.5|2363.9|2362.4|0
1768815690000|2026-01-19 09:41:30|2363.9|2362.4|2363.9|2362.4|2363.9|2362.4|2363.9|2362.4|0
1768815700000|2026-01-19 09:41:40|2364|2362.5|2364.1|2362.6|2364.1|2362.6|2364|2362.5|0
1768815710000|2026-01-19 09:41:50|2364|2362.5|2364.1|2362.6|2364.1|2362.6|2364|2362.5|0
1768815720000|2026-01-19 09:42:00|2364|2362.5|2366|2362|2366|2362.6|2363.9|2361.9|2
1768815730000|2026-01-19 09:42:10|2364.5|2363|2364.8|2363.3|2366.1|2363.5|2364.5|2361.8|0
1768815740000|2026-01-19 09:42:20|2364.9|2363.4|2364.8|2363.3|2364.9|2363.4|2364.8|2363.3|0
1768815750000|2026-01-19 09:42:30|2364.9|2363.4|2364.8|2363.3|2364.9|2363.4|2364.8|2363.3|0
1768815760000|2026-01-19 09:42:40|2365.2|2363.7|2365.2|2363.7|2365.2|2363.7|2365.2|2363.7|4
1768815770000|2026-01-19 09:42:50|2364.9|2363.4|2364.6|2363.1|2364.9|2363.4|2364.6|2363.1|1
1768815780000|2026-01-19 09:43:00|2365.5|2361.5|2363.5|2362|2365.5|2362|2363.4|2361|1
1768815790000|2026-01-19 09:43:10|2363.4|2361.9|2363.6|2362.1|2363.6|2362.1|2363.2|2361.7|0
1768815800000|2026-01-19 09:43:20|2365|2361|2363.7|2362.2|2365|2362.2|2363.7|2361|0
1768815810000|2026-01-19 09:43:30|2364.9|2360.9|2363.4|2361.9|2364.9|2362.2|2363.1|2360.9|0
1768815820000|2026-01-19 09:43:40|2364.9|2360.9|2364.9|2360.9|2364.9|2360.9|2364.9|2360.9|0
1768815830000|2026-01-19 09:43:50|2363.7|2362.2|2365.4|2361.4|2365.5|2362.2|2363.7|2361.1|0
1768815840000|2026-01-19 09:44:00|2365.5|2361.5|2365.4|2361.4|2365.5|2361.5|2365.4|2361.4|0
1768815850000|2026-01-19 09:44:10|2365.5|2361.5|2365.5|2361.5|2365.5|2362.5|2363.9|2361.1|0
1768815860000|2026-01-19 09:44:20|2365.4|2361.4|2365|2361|2365.4|2362.3|2363.8|2361|0
1768815870000|2026-01-19 09:44:30|2364.9|2360.9|2365|2361|2365|2361|2364.9|2360.9|0
1768815880000|2026-01-19 09:44:40|2364.9|2360.9|2365.1|2361.1|2365.5|2362.5|2364|2360.9|0
1768815890000|2026-01-19 09:44:50|2363.8|2362.3|2365|2361|2365|2362.3|2363.8|2361|0
1768815900000|2026-01-19 09:45:00|2365.2|2361.2|2365.3|2361.3|2365.3|2361.3|2365.2|2361.2|0
1768815910000|2026-01-19 09:45:10|2363.8|2362.3|2365.3|2361.3|2365.3|2362.3|2363.8|2361.3|0
1768815920000|2026-01-19 09:45:20|2364.7|2363.2|2365.5|2361.5|2365.5|2363.2|2364.7|2361.5|1
1768815940000|2026-01-19 09:45:40|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|0
1768815950000|2026-01-19 09:45:50|2365.4|2361.4|2365.1|2361.1|2365.4|2361.4|2365.1|2361.1|0
1768815960000|2026-01-19 09:46:00|2365.2|2361.2|2365.4|2361.4|2365.4|2361.4|2365.2|2361.2|0
1768815970000|2026-01-19 09:46:10|2365.2|2361.2|2365.1|2361.1|2365.2|2361.2|2365.1|2361.1|0
1768815980000|2026-01-19 09:46:20|2365.2|2361.2|2365.3|2361.3|2365.3|2361.3|2365.2|2361.2|0
1768815990000|2026-01-19 09:46:30|2365.2|2361.2|2365.3|2361.3|2365.3|2361.3|2365.2|2361.2|0
1768816000000|2026-01-19 09:46:40|2364.3|2360.3|2365.1|2361.1|2365.1|2361.1|2364.3|2360.3|5
1768816030000|2026-01-19 09:47:10|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|0
1768816040000|2026-01-19 09:47:20|2365.8|2361.8|2365.9|2361.9|2365.9|2361.9|2365.7|2361.7|0
1768816050000|2026-01-19 09:47:30|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|0
1768816070000|2026-01-19 09:47:50|2365.7|2361.7|2366.2|2362.2|2366.2|2362.2|2365.7|2361.7|1
1768816080000|2026-01-19 09:48:00|2366|2362|2365|2363.5|2366|2363.5|2365|2362|1
1768816090000|2026-01-19 09:48:10|2366.2|2362.2|2366|2362|2366.2|2362.2|2365.9|2361.9|0
1768816100000|2026-01-19 09:48:20|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|0
1768816110000|2026-01-19 09:48:30|2366.2|2362.2|2366.2|2362.2|2366.2|2363.4|2364.9|2362.2|0
1768816120000|2026-01-19 09:48:40|2364.9|2363.4|2364.9|2363.4|2366.2|2363.4|2364.9|2362.2|0
1768816130000|2026-01-19 09:48:50|2364.5|2363|2364.2|2362.7|2364.5|2363|2364.2|2362.7|1
1768816140000|2026-01-19 09:49:00|2364.3|2362.8|2364.3|2362.8|2364.3|2362.8|2364.3|2362.8|0
1768816150000|2026-01-19 09:49:10|2364.4|2362.9|2365.1|2363.6|2366.2|2363.6|2364.4|2362.2|10
1768816160000|2026-01-19 09:49:20|2363.9|2362.4|2363.9|2362.4|2363.9|2362.4|2363.7|2362.2|2
1768816170000|2026-01-19 09:49:30|2364|2362.5|2363.9|2362.4|2364|2362.5|2363.9|2362.4|0
1768816180000|2026-01-19 09:49:40|2364|2362.5|2365.5|2361.5|2365.5|2362.5|2363.9|2361.5|0
1768816200000|2026-01-19 09:50:00|2365.9|2361.9|2364.6|2363.1|2365.9|2363.2|2364.2|2361.7|1
1768816210000|2026-01-19 09:50:10|2364.5|2363|2364.3|2360.3|2364.6|2363.1|2363.7|2360.3|4
1768816230000|2026-01-19 09:50:30|2364.4|2360.4|2365.1|2361.1|2365.1|2361.1|2364.4|2360.4|0
1768816240000|2026-01-19 09:50:40|2363.6|2362.1|2364.3|2360.3|2364.6|2362.1|2363.6|2360.3|0
1768816250000|2026-01-19 09:50:50|2364.6|2360.6|2363.8|2362.3|2364.7|2362.3|2363.6|2360.5|0
1768816260000|2026-01-19 09:51:00|2363.7|2362.2|2364.7|2360.7|2364.7|2362.3|2363.2|2360.7|1
1768816270000|2026-01-19 09:51:10|2364.8|2360.8|2363.9|2362.4|2365.7|2362.5|2363.6|2360.7|0
1768816280000|2026-01-19 09:51:20|2364|2362.5|2365.4|2361.4|2365.4|2362.5|2364|2361.4|0
1768816290000|2026-01-19 09:51:30|2365.5|2361.5|2366|2362|2366|2362|2365.5|2361.5|0
1768816300000|2026-01-19 09:51:40|2365.8|2361.8|2365.8|2361.8|2365.8|2363.3|2364.5|2361.8|1
1768816310000|2026-01-19 09:51:50|2365.7|2361.7|2365.8|2361.8|2365.8|2363.1|2363.9|2361.7|1
1768816320000|2026-01-19 09:52:00|2364.6|2363.1|2364.6|2363.1|2366.1|2363.2|2364.6|2362.1|1
1768816340000|2026-01-19 09:52:20|2364.7|2363.2|2364.9|2363.4|2365|2363.5|2364.7|2363.2|2
1768816350000|2026-01-19 09:52:30|2364.8|2363.3|2364.6|2363.1|2365.9|2363.4|2364.6|2361.9|3
1768816360000|2026-01-19 09:52:40|2366.1|2364.6|2366.1|2362.1|2366.1|2364.6|2364.8|2362.1|9
1768816370000|2026-01-19 09:52:50|2364.8|2363.3|2364.5|2363|2366|2363.3|2364.5|2362|0
1768816390000|2026-01-19 09:53:10|2364.4|2362.9|2364.2|2362.7|2364.4|2362.9|2364.2|2362.7|0
1768816410000|2026-01-19 09:53:30|2364.4|2362.9|2364.5|2363|2366|2363.1|2364.3|2362|0
1768816420000|2026-01-19 09:53:40|2366|2362|2365.9|2361.9|2366.3|2363.1|2364.4|2361.9|2
1768816430000|2026-01-19 09:53:50|2364.6|2363.1|2366.1|2362.1|2366.1|2363.1|2364.6|2361.9|0
1768816440000|2026-01-19 09:54:00|2366|2362|2365.4|2363.9|2366.8|2363.9|2365.4|2362|0
1768816450000|2026-01-19 09:54:10|2366.7|2362.7|2365|2363.5|2366.7|2364.6|2365|2362.7|6
1768816460000|2026-01-19 09:54:20|2364.9|2363.4|2364.8|2363.3|2366.1|2363.4|2364.8|2362.1|0
1768816470000|2026-01-19 09:54:30|2366.2|2362.2|2365.2|2363.7|2366.2|2363.7|2365|2362.1|2
1768816480000|2026-01-19 09:54:40|2365.3|2363.8|2365.2|2363.7|2365.3|2363.8|2365.2|2363.7|0
1768816490000|2026-01-19 09:54:50|2365.3|2363.8|2366|2364.5|2366|2364.5|2365.3|2363.8|1
1768816500000|2026-01-19 09:55:00|2366.4|2364.9|2367.9|2366.4|2367.9|2366.4|2366.3|2364.8|7
1768816510000|2026-01-19 09:55:10|2367.6|2366.1|2367.3|2365.8|2367.6|2366.1|2367.3|2365.8|2
1768816520000|2026-01-19 09:55:20|2367.4|2365.9|2367.3|2365.8|2367.4|2365.9|2367.3|2365.8|1
1768816530000|2026-01-19 09:55:30|2367.2|2365.7|2367.3|2365.8|2367.3|2365.8|2367.2|2365.7|0
1768816540000|2026-01-19 09:55:40|2368.2|2364.2|2366.9|2365.4|2368.2|2365.6|2366.7|2364.2|4
1768816550000|2026-01-19 09:55:50|2366.7|2365.2|2366.8|2365.3|2367.7|2365.3|2366.5|2363.7|4
1768816560000|2026-01-19 09:56:00|2366.7|2365.2|2366.3|2364.8|2367.8|2365.2|2366.2|2363.2|0
1768816570000|2026-01-19 09:56:10|2367.6|2363.6|2365.8|2364.3|2367.6|2364.8|2365.8|2363.4|0
1768816580000|2026-01-19 09:56:20|2367|2363|2365.8|2364.3|2367|2364.3|2365.8|2363|0
1768816590000|2026-01-19 09:56:30|2366.6|2362.6|2366.7|2362.7|2366.7|2362.7|2366.5|2362.5|0
1768816600000|2026-01-19 09:56:40|2365.4|2363.9|2366.2|2362.2|2366.5|2363.9|2365|2362.2|1
1768816610000|2026-01-19 09:56:50|2365|2363.5|2365|2363.5|2365|2363.5|2365|2363.5|0
1768816620000|2026-01-19 09:57:00|2366.2|2362.2|2366.1|2362.1|2366.2|2362.2|2366.1|2362.1|1
1768816630000|2026-01-19 09:57:10|2364.8|2363.3|2364.5|2363|2365.8|2363.3|2363.9|2361.8|1
1768816640000|2026-01-19 09:57:20|2364.4|2362.9|2364.3|2362.8|2365.8|2363|2364.2|2361.8|0
1768816650000|2026-01-19 09:57:30|2364.4|2362.9|2364.4|2362.9|2364.5|2363|2364.4|2362.9|0
1768816660000|2026-01-19 09:57:40|2363.9|2359.9|2362.4|2360.9|2363.9|2360.9|2362.4|2359.9|3
1768816670000|2026-01-19 09:57:50|2362.5|2361|2363.5|2362|2364.9|2362.1|2362.5|2360|0
1768816680000|2026-01-19 09:58:00|2363.6|2362.1|2363.2|2359.2|2363.6|2362.1|2362.4|2359.1|8
1768816690000|2026-01-19 09:58:10|2363.1|2359.1|2361.8|2357.8|2363.2|2359.2|2360.6|2357.8|5
1768816700000|2026-01-19 09:58:20|2360.5|2359|2359.5|2358|2360.9|2359|2359.5|2356.5|0
1768816710000|2026-01-19 09:58:30|2359.6|2358.1|2361.7|2357.7|2361.7|2358.1|2359.6|2357.3|2
1768816720000|2026-01-19 09:58:40|2361.6|2357.6|2360.6|2359.1|2361.6|2359.1|2360.2|2357.4|1
1768816730000|2026-01-19 09:58:50|2361.8|2357.8|2361.8|2357.8|2361.9|2359.1|2360.5|2357.8|0
1768816740000|2026-01-19 09:59:00|2360.6|2359.1|2360.4|2358.9|2361.8|2359.1|2360.3|2357.6|0
1768816750000|2026-01-19 09:59:10|2359.7|2358.2|2362.7|2358.7|2362.7|2359.2|2359.7|2358.2|2
1768816760000|2026-01-19 09:59:20|2362.8|2358.8|2362.8|2358.8|2362.9|2358.9|2362.7|2358.7|0
1768816770000|2026-01-19 09:59:30|2362.9|2358.9|2362.8|2358.8|2362.9|2358.9|2362.8|2358.8|0
1768816780000|2026-01-19 09:59:40|2362|2358|2362|2358|2362|2358|2361.7|2357.7|3
1768816790000|2026-01-19 09:59:50|2361.3|2359.8|2361.5|2360|2361.5|2360|2361.3|2359.8|0
1768816800000|2026-01-19 10:00:00|2361.4|2359.9|2360.8|2356.8|2361.4|2359.9|2360.8|2356.8|2
1768816810000|2026-01-19 10:00:10|2360.9|2356.9|2361.4|2357.4|2361.7|2357.7|2360.9|2356.9|0
1768816820000|2026-01-19 10:00:20|2361.5|2357.5|2361.5|2357.5|2361.6|2357.6|2361.5|2357.5|0
1768816830000|2026-01-19 10:00:30|2360.9|2359.4|2361.3|2359.8|2361.3|2359.8|2360.9|2359.4|0
1768816850000|2026-01-19 10:00:50|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|0
1768816870000|2026-01-19 10:01:10|2361.1|2359.6|2361|2359.5|2361.1|2359.6|2361|2359.5|1
1768816890000|2026-01-19 10:01:30|2361.1|2359.6|2361.7|2357.7|2363.1|2360.2|2360.6|2357.1|7
1768816900000|2026-01-19 10:01:40|2361.6|2357.6|2361.3|2357.3|2361.6|2357.6|2361.3|2357.3|0
1768816910000|2026-01-19 10:01:50|2359.9|2358.4|2358.8|2357.3|2360.4|2358.4|2358.8|2356.4|1
1768816920000|2026-01-19 10:02:00|2358.7|2357.2|2360.6|2356.6|2360.6|2357.2|2358.5|2356.6|3
1768816930000|2026-01-19 10:02:10|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|0
1768816950000|2026-01-19 10:02:30|2360.6|2356.6|2359.9|2355.9|2360.6|2357.4|2358.9|2355.9|0
1768816960000|2026-01-19 10:02:40|2360.1|2356.1|2360.8|2356.8|2361.7|2357.7|2360|2356|0
1768816970000|2026-01-19 10:02:50|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|0
1768816980000|2026-01-19 10:03:00|2360.9|2356.9|2361.7|2357.7|2361.7|2357.7|2360.9|2356.9|0
1768816990000|2026-01-19 10:03:10|2361.8|2357.8|2361.7|2357.7|2361.8|2357.8|2361.7|2357.7|0
1768817000000|2026-01-19 10:03:20|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|0
1768817010000|2026-01-19 10:03:30|2361.8|2357.8|2360.5|2359|2361.8|2359|2360.4|2357.8|0
1768817020000|2026-01-19 10:03:40|2361.8|2357.8|2361.8|2357.8|2361.8|2359|2360.5|2357.8|0
1768817030000|2026-01-19 10:03:50|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|0
1768817050000|2026-01-19 10:04:10|2361.8|2357.8|2360.5|2359|2361.8|2359|2360.5|2357.8|0
1768817070000|2026-01-19 10:04:30|2361.8|2357.8|2361.9|2357.9|2362|2358|2361.8|2357.8|0
1768817120000|2026-01-19 10:05:20|2362|2358|2362.5|2358.5|2362.5|2358.5|2362|2358|0
1768817150000|2026-01-19 10:05:50|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|0
1768817160000|2026-01-19 10:06:00|2361.3|2359.8|2362.9|2358.9|2362.9|2360.4|2361.2|2358.9|3
1768817190000|2026-01-19 10:06:30|2361.5|2360|2361.6|2360.1|2362.8|2360.1|2361.5|2358.8|1
1768817200000|2026-01-19 10:06:40|2361.7|2360.2|2364.1|2360.1|2364.3|2360.3|2361.7|2359.6|3
1768817210000|2026-01-19 10:06:50|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|0
1768817220000|2026-01-19 10:07:00|2364.1|2360.1|2364|2360|2364.1|2360.1|2364|2360|0
1768817230000|2026-01-19 10:07:10|2364.1|2360.1|2364.1|2360.1|2364.4|2360.4|2364.1|2360.1|0
1768817240000|2026-01-19 10:07:20|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|0
1768817250000|2026-01-19 10:07:30|2364.1|2360.1|2364.1|2360.1|2364.2|2361.3|2362.8|2360|0
1768817260000|2026-01-19 10:07:40|2364|2360|2363.5|2359.5|2364|2361.2|2362.2|2359.4|0
1768817270000|2026-01-19 10:07:50|2363.3|2359.3|2363.8|2359.8|2363.8|2359.8|2363.3|2359.3|1
1768817280000|2026-01-19 10:08:00|2363.7|2359.7|2365.9|2361.9|2365.9|2361.9|2363.7|2359.7|5
1768817290000|2026-01-19 10:08:10|2365.8|2361.8|2365.7|2361.7|2365.8|2361.8|2365.7|2361.7|0
1768817300000|2026-01-19 10:08:20|2365.8|2361.8|2366.1|2362.1|2366.2|2362.7|2364.2|2361.8|1
1768817310000|2026-01-19 10:08:30|2366|2362|2366|2362|2366|2362|2366|2362|0
1768817320000|2026-01-19 10:08:40|2366.1|2362.1|2366.2|2362.2|2366.2|2362.2|2366.1|2362.1|0
1768817340000|2026-01-19 10:09:00|2366.3|2362.3|2365.5|2361.5|2366.5|2362.5|2365.5|2361.5|1
1768817350000|2026-01-19 10:09:10|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|0
1768817380000|2026-01-19 10:09:40|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|1
1768817390000|2026-01-19 10:09:50|2365.8|2361.8|2366|2362|2366.1|2362.1|2365.8|2361.8|0
1768817400000|2026-01-19 10:10:00|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|0
1768817410000|2026-01-19 10:10:10|2366.2|2362.2|2366.1|2362.1|2366.2|2362.2|2366.1|2362.1|0
1768817420000|2026-01-19 10:10:20|2366|2362|2366|2362|2366|2362|2366|2362|0
1768817430000|2026-01-19 10:10:30|2365.9|2361.9|2365.6|2361.6|2365.9|2361.9|2365.6|2361.6|0
1768817440000|2026-01-19 10:10:40|2365.5|2361.5|2365.6|2361.6|2365.6|2361.6|2365.5|2361.5|0
1768817460000|2026-01-19 10:11:00|2365.5|2361.5|2365.4|2361.4|2365.5|2361.5|2365.4|2361.4|0
1768817470000|2026-01-19 10:11:10|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|0
1768817480000|2026-01-19 10:11:20|2365.4|2361.4|2365.3|2361.3|2365.4|2361.4|2365.3|2361.3|0
1768817490000|2026-01-19 10:11:30|2365.2|2361.2|2364.6|2360.6|2365.2|2361.2|2364.5|2360.5|0
1768817500000|2026-01-19 10:11:40|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|1
1768817510000|2026-01-19 10:11:50|2364.4|2360.4|2365.1|2361.1|2365.2|2361.2|2364.4|2360.4|1
1768817520000|2026-01-19 10:12:00|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|0
1768817530000|2026-01-19 10:12:10|2365.1|2361.1|2365.4|2361.4|2365.4|2361.4|2365|2361|0
1768817550000|2026-01-19 10:12:30|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|1
1768817560000|2026-01-19 10:12:40|2365.8|2361.8|2365.7|2361.7|2365.8|2361.8|2365.7|2361.7|0
1768817570000|2026-01-19 10:12:50|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|0
1768817580000|2026-01-19 10:13:00|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|0
1768817610000|2026-01-19 10:13:30|2365.8|2361.8|2366.8|2362.8|2366.9|2363.5|2365|2361.8|1
1768817620000|2026-01-19 10:13:40|2366.9|2362.9|2366.3|2364.8|2367.6|2364.8|2366.3|2362.9|1
1768817630000|2026-01-19 10:13:50|2367.7|2363.7|2366.3|2364.8|2367.7|2364.8|2366.3|2363.7|0
1768817640000|2026-01-19 10:14:00|2368.1|2366.6|2368.7|2367.2|2368.8|2367.3|2368.1|2366.6|15
1768817650000|2026-01-19 10:14:10|2368.6|2367.1|2368.6|2367.1|2368.7|2367.2|2368.6|2367.1|0
1768817660000|2026-01-19 10:14:20|2368.7|2367.2|2368.4|2366.9|2368.7|2367.2|2368.4|2366.9|0
1768817670000|2026-01-19 10:14:30|2367.4|2364.4|2368.5|2364.5|2368.6|2365.9|2367.4|2364.4|2
1768817680000|2026-01-19 10:14:40|2368.4|2364.4|2369.2|2365.2|2369.2|2365.2|2368.4|2364.4|0
1768817690000|2026-01-19 10:14:50|2368|2366.5|2368.2|2366.7|2369.2|2366.7|2368|2365.1|0
1768817700000|2026-01-19 10:15:00|2368.3|2366.8|2369.6|2365.6|2370|2367.5|2368.3|2365.6|1
1768817710000|2026-01-19 10:15:10|2369.5|2365.5|2369.2|2365.2|2369.5|2365.5|2369|2365|0
1768817720000|2026-01-19 10:15:20|2367.7|2366.2|2368.6|2364.6|2369|2366.2|2367.7|2364.3|1
1768817730000|2026-01-19 10:15:30|2368.5|2364.5|2368.1|2364.1|2368.5|2364.5|2367.8|2363.8|1
1768817740000|2026-01-19 10:15:40|2368.2|2364.2|2368.3|2364.3|2368.3|2364.3|2368.2|2364.2|0
1768817760000|2026-01-19 10:16:00|2368.4|2364.4|2368.9|2364.9|2369.2|2365.2|2368.4|2364.4|3
1768817770000|2026-01-19 10:16:10|2368.8|2364.8|2368.6|2364.6|2368.9|2366.1|2367.6|2364.6|3
1768817780000|2026-01-19 10:16:20|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|0
1768817790000|2026-01-19 10:16:30|2368.4|2364.4|2368.6|2364.6|2368.6|2364.6|2368.4|2364.4|0
1768817800000|2026-01-19 10:16:40|2367.5|2366|2367.5|2366|2367.5|2366|2367.5|2366|0
1768817810000|2026-01-19 10:16:50|2370|2365.9|2369.9|2365.9|2370|2365.9|2369.9|2365.9|3
1768817820000|2026-01-19 10:17:00|2370|2366|2368.6|2364.6|2370|2366|2368.6|2364.6|4
1768817830000|2026-01-19 10:17:10|2368.5|2364.5|2368.6|2364.6|2368.6|2364.6|2368.4|2364.4|0
1768817840000|2026-01-19 10:17:20|2368.7|2364.7|2368.7|2364.7|2368.8|2364.8|2368.6|2364.6|0
1768817850000|2026-01-19 10:17:30|2368.6|2364.6|2368.7|2364.7|2368.7|2364.7|2368.6|2364.6|0
1768817860000|2026-01-19 10:17:40|2368.6|2364.6|2368.7|2364.7|2368.7|2364.7|2368.6|2364.6|0
1768817870000|2026-01-19 10:17:50|2368.8|2364.8|2367.9|2363.9|2368.8|2365.6|2366.7|2363.9|4
1768817880000|2026-01-19 10:18:00|2366.7|2365.2|2368.6|2364.6|2368.6|2365.2|2366.7|2364.3|6
1768817890000|2026-01-19 10:18:10|2368.7|2364.7|2368.7|2364.7|2368.7|2365.9|2367.4|2364.7|1
1768817900000|2026-01-19 10:18:20|2368.9|2364.9|2368.8|2364.8|2368.9|2364.9|2368.8|2364.8|0
1768817970000|2026-01-19 10:19:30|2368.9|2364.9|2369.2|2365.2|2369.2|2365.2|2368.9|2364.9|0
1768817980000|2026-01-19 10:19:40|2369.3|2365.3|2369.2|2365.2|2369.3|2365.3|2369.2|2365.2|0
1768817990000|2026-01-19 10:19:50|2369.3|2365.3|2367.6|2366.1|2369.3|2366.1|2367.6|2365.3|0
1768818000000|2026-01-19 10:20:00|2370.3|2366.3|2370.6|2366.6|2370.6|2366.6|2370.2|2366.2|4
1768818010000|2026-01-19 10:20:10|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|1
1768818020000|2026-01-19 10:20:20|2370.6|2366.6|2369.6|2368.1|2370.7|2368.2|2369.5|2366.6|0
1768818030000|2026-01-19 10:20:30|||||||||1
1768818040000|2026-01-19 10:20:40|2370|2366|2370.6|2366.6|2370.6|2366.6|2369.9|2365.9|3
1768818050000|2026-01-19 10:20:50|2370.5|2366.5|2368.7|2367.2|2370.5|2367.5|2368.7|2366.4|0
1768818080000|2026-01-19 10:21:20|2368.8|2367.3|2371|2367|2371.1|2367.3|2368.8|2367|1
1768818090000|2026-01-19 10:21:30|2369.8|2368.3|2369.9|2368.4|2371|2368.4|2369.8|2367|0
1768818100000|2026-01-19 10:21:40|2369.8|2368.3|2369.8|2368.3|2371.2|2368.5|2369.8|2367.2|0
1768818110000|2026-01-19 10:21:50|2369.7|2368.2|2372.5|2371|2373.9|2371|2369.7|2368.2|6
1768818120000|2026-01-19 10:22:00|2373.8|2369.8|2373|2371.5|2374.3|2371.9|2372.5|2369.8|5
1768818130000|2026-01-19 10:22:10|2374.5|2370.5|2373.2|2371.7|2374.5|2371.8|2373|2370.4|0
1768818140000|2026-01-19 10:22:20|2373.3|2371.8|2373.3|2371.8|2374.6|2371.8|2373.2|2370.6|2
1768818150000|2026-01-19 10:22:30|2373.5|2372|2373.3|2371.8|2373.5|2372|2373.3|2371.8|0
1768818160000|2026-01-19 10:22:40|2373.4|2371.9|2373.5|2372|2373.6|2372.1|2373.4|2371.9|0
1768818170000|2026-01-19 10:22:50|2374.2|2372.7|2373.9|2372.4|2375.1|2372.7|2373.8|2371.1|3
1768818180000|2026-01-19 10:23:00|2374|2372.5|2378.1|2374.1|2378.2|2374.2|2374|2372.5|4
1768818190000|2026-01-19 10:23:10|2378.2|2374.2|2377.7|2373.7|2378.2|2374.4|2375.8|2373.7|6
1768818200000|2026-01-19 10:23:20|2377.9|2373.9|2376.4|2374.9|2377.9|2374.9|2376.4|2373.9|1
1768818210000|2026-01-19 10:23:30|2376.5|2375|2377.2|2373.2|2377.6|2375|2376.5|2373.2|1
1768818220000|2026-01-19 10:23:40|2376|2374.5|2375.8|2374.3|2377.3|2374.5|2375.8|2373.3|0
1768818230000|2026-01-19 10:23:50|2375.9|2374.4|2376|2374.5|2377.2|2374.5|2375.9|2373.2|0
1768818240000|2026-01-19 10:24:00|2375.1|2373.6|2375.9|2371.9|2376|2373.6|2375.1|2371.9|4
1768818250000|2026-01-19 10:24:10|2376|2372|2376|2372|2376|2372|2375.9|2371.9|0
1768818260000|2026-01-19 10:24:20|2375.9|2371.9|2375.8|2371.8|2376|2372|2375.8|2371.8|2
1768818270000|2026-01-19 10:24:30|2375.7|2371.7|2376|2372|2376|2373.3|2374.8|2371.7|1
1768818280000|2026-01-19 10:24:40|2374.7|2373.2|2375.6|2371.6|2375.9|2373.2|2374.7|2371.6|0
1768818290000|2026-01-19 10:24:50|2374.6|2373.1|2376|2372|2376.1|2373.1|2374.6|2372|0
1768818300000|2026-01-19 10:25:00|2374.7|2373.2|2374.5|2373|2375.9|2373.2|2374.5|2371.9|0
1768818310000|2026-01-19 10:25:10|2374.6|2373.1|2374.6|2373.1|2374.6|2373.1|2374.6|2373.1|1
1768818320000|2026-01-19 10:25:20|2374.5|2373|2374.7|2373.2|2374.7|2373.2|2374.5|2373|0
1768818340000|2026-01-19 10:25:40|2375.9|2371.9|2374.7|2373.2|2376|2373.8|2374.6|2371.9|2
1768818350000|2026-01-19 10:25:50|2376|2372|2374.6|2373.1|2376|2373.1|2374.6|2372|0
1768818370000|2026-01-19 10:26:10|2374.5|2373|2374.2|2372.7|2374.5|2373|2374.2|2372.7|2
1768818380000|2026-01-19 10:26:20|2374.3|2372.8|2373.6|2372.1|2374.9|2372.8|2373.6|2370.9|1
1768818390000|2026-01-19 10:26:30|2374.8|2370.8|2374.9|2370.9|2374.9|2370.9|2374.8|2370.8|0
1768818400000|2026-01-19 10:26:40|2375|2371|2374.9|2370.9|2375|2371|2374.7|2370.7|0
1768818420000|2026-01-19 10:27:00|2374.1|2372.6|2375|2371|2375|2372.7|2374.1|2371|2
1768818440000|2026-01-19 10:27:20|2375.2|2371.2|2375.1|2371.1|2375.2|2371.2|2375.1|2371.1|1
1768818450000|2026-01-19 10:27:30|2375.2|2371.2|2374.6|2370.6|2375.2|2372.4|2373.9|2370.5|0
1768818460000|2026-01-19 10:27:40|2374.5|2370.5|2373.8|2372.3|2374.5|2372.3|2373.8|2370.5|1
1768818470000|2026-01-19 10:27:50|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|1
1768818480000|2026-01-19 10:28:00|2373.6|2372.1|2375.2|2371.2|2375.2|2372.6|2373.6|2371.1|1
1768818500000|2026-01-19 10:28:20|2374.3|2372.8|2374.3|2372.8|2374.3|2372.8|2374.3|2372.8|0
1768818520000|2026-01-19 10:28:40|2375.2|2371.2|2375.1|2371.1|2375.2|2371.2|2375.1|2371.1|0
1768818540000|2026-01-19 10:29:00|2375|2371|2374.8|2370.8|2375|2371|2374.5|2370.5|0
1768818550000|2026-01-19 10:29:10|2374.7|2370.7|2373.4|2371.9|2374.8|2371.9|2373.4|2370.7|2
1768818560000|2026-01-19 10:29:20|2373.9|2369.9|2372.4|2370.9|2373.9|2370.9|2372.4|2369.9|1
1768818570000|2026-01-19 10:29:30|2372.5|2371|2371.5|2370|2373.8|2371|2371.5|2369.8|1
1768818580000|2026-01-19 10:29:40|2371.9|2370.4|2373.4|2369.4|2373.7|2370.8|2371.9|2368.9|3
1768818590000|2026-01-19 10:29:50|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|2373|2369|0
1768818600000|2026-01-19 10:30:00|2373|2369|2372.9|2368.9|2373.1|2369.1|2372.9|2368.9|0
1768818610000|2026-01-19 10:30:10|2371.3|2369.8|2373.6|2369.6|2373.6|2369.8|2371.3|2368.9|3
1768818620000|2026-01-19 10:30:20|2372.5|2371|2371.5|2370|2373.6|2371|2371.5|2369.1|2
1768818630000|2026-01-19 10:30:30|2371.3|2369.8|2371.2|2369.7|2372.8|2370|2370.7|2367.9|1
1768818640000|2026-01-19 10:30:40|2371.4|2369.9|2371.5|2370|2372.8|2370.1|2371.3|2368.8|2
1768818650000|2026-01-19 10:30:50|2372.8|2368.8|2372.8|2368.8|2372.9|2370.1|2371.6|2368.8|0
1768818660000|2026-01-19 10:31:00|2371.5|2370|2373.9|2369.9|2374|2370.4|2371.5|2368.8|1
1768818670000|2026-01-19 10:31:10|2373.8|2369.8|2373.7|2369.7|2373.8|2369.8|2373.7|2369.7|0
1768818680000|2026-01-19 10:31:20|2373.6|2369.6|2374.3|2370.3|2374.3|2370.3|2373.4|2369.4|0
1768818690000|2026-01-19 10:31:30|2373.7|2369.7|2371.8|2370.3|2373.7|2370.5|2371.8|2369.1|2
1768818700000|2026-01-19 10:31:40|2371.9|2370.4|2371.9|2370.4|2372|2370.5|2371.8|2370.3|0
1768818710000|2026-01-19 10:31:50|2371.5|2370|2370.5|2369|2371.5|2370|2370.5|2369|2
1768818720000|2026-01-19 10:32:00|2370.3|2368.8|2369.7|2368.2|2371.1|2368.8|2369.7|2367|1
1768818730000|2026-01-19 10:32:10|2370.9|2366.9|2370.5|2369|2371.1|2369|2369.7|2366.9|0
1768818740000|2026-01-19 10:32:20|2372|2368|2371.8|2367.8|2372|2368|2371.8|2367.8|1
1768818750000|2026-01-19 10:32:30|2370.4|2368.9|2370.4|2368.9|2370.4|2368.9|2370.4|2368.9|0
1768818760000|2026-01-19 10:32:40|2371.8|2367.8|2370.5|2369|2371.8|2369|2370.5|2367.8|0
1768818770000|2026-01-19 10:32:50|2370.3|2368.8|2372|2368|2372|2369.1|2370.3|2367.8|0
1768818780000|2026-01-19 10:33:00|2371.9|2367.9|2371.8|2367.8|2372|2368|2371.8|2367.8|0
1768818800000|2026-01-19 10:33:20|2370.4|2368.9|2370.4|2368.9|2370.4|2368.9|2370.4|2368.9|0
1768818820000|2026-01-19 10:33:40|2370.3|2368.8|2371|2367|2371|2368.8|2369.7|2366.9|1
1768818830000|2026-01-19 10:33:50|2371.1|2367.1|2371|2367|2371.1|2367.1|2371|2367|0
1768818840000|2026-01-19 10:34:00|2369.3|2367.8|2371.4|2367.4|2371.6|2367.8|2369.3|2367.4|1
1768818850000|2026-01-19 10:34:10|2371.2|2367.2|2371.1|2367.1|2371.3|2367.3|2371.1|2367.1|0
1768818860000|2026-01-19 10:34:20|2371|2367|2370.9|2366.9|2371|2367|2370.9|2366.9|0
1768818880000|2026-01-19 10:34:40|2369.5|2368|2370.8|2366.8|2370.8|2368|2369.5|2366.8|1
1768818890000|2026-01-19 10:34:50|2370.9|2366.9|2371|2367|2371.1|2367.1|2370.9|2366.9|0
1768818900000|2026-01-19 10:35:00|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|0
1768818910000|2026-01-19 10:35:10|2369.5|2368|2369.4|2367.9|2369.5|2368|2369.4|2367.9|0
1768818920000|2026-01-19 10:35:20|2369.5|2368|2370.9|2366.9|2370.9|2368|2369.5|2366.9|0
1768818940000|2026-01-19 10:35:40|2369.4|2367.9|2369.5|2368|2370.8|2368|2369.4|2366.8|1
1768818950000|2026-01-19 10:35:50|2369.3|2367.8|2369.5|2368|2369.5|2368|2369.3|2367.8|0
1768818960000|2026-01-19 10:36:00|2369.2|2367.7|2368.4|2366.9|2369.2|2367.7|2368.4|2366.9|1
1768818970000|2026-01-19 10:36:10|2368.5|2367|2368|2366.5|2368.5|2367|2368|2366.5|0
1768818980000|2026-01-19 10:36:20|2367.7|2366.2|2367.4|2365.9|2367.7|2366.2|2367.4|2365.9|2
1768818990000|2026-01-19 10:36:30|2367.3|2365.8|2367.2|2365.7|2367.3|2365.8|2367.2|2365.7|0
1768819010000|2026-01-19 10:36:50|2367.3|2365.8|2369|2365|2369.2|2366.4|2367.3|2365|2
1768819020000|2026-01-19 10:37:00|2369.5|2365.5|2369.6|2365.6|2369.6|2365.6|2369.2|2365.2|1
1768819030000|2026-01-19 10:37:10|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.6|2365.6|0
1768819040000|2026-01-19 10:37:20|2368.6|2367.1|2369.7|2365.7|2370|2367.1|2368.6|2365.6|0
1768819050000|2026-01-19 10:37:30|2369.6|2365.6|2370.4|2366.4|2370.4|2367.5|2368.8|2365.6|0
1768819060000|2026-01-19 10:37:40|2370.3|2366.3|2368.9|2367.4|2370.4|2367.4|2368.9|2366.3|0
1768819080000|2026-01-19 10:38:00|2370.2|2366.2|2370.5|2366.5|2370.6|2367.5|2369|2366.2|2
1768819100000|2026-01-19 10:38:20|||||||||1
1768819110000|2026-01-19 10:38:30|2369.3|2367.8|2370.5|2366.5|2370.5|2368|2369.3|2366.4|0
1768819120000|2026-01-19 10:38:40|2369.2|2367.7|2370.4|2366.4|2370.5|2367.7|2369.2|2366.4|0
1768819130000|2026-01-19 10:38:50|2370.5|2366.5|2370.4|2366.4|2370.5|2366.5|2370.4|2366.4|0
1768819140000|2026-01-19 10:39:00|2370.3|2366.3|2368.8|2367.3|2370.3|2367.3|2368.8|2366.3|0
1768819190000|2026-01-19 10:39:50|||||||||1
1768819200000|2026-01-19 10:40:00|2368.7|2367.2|2368.5|2367|2368.7|2367.2|2368.5|2367|0
1768819210000|2026-01-19 10:40:10|||||||||4
1768819250000|2026-01-19 10:40:50|2367.6|2366.1|2367.3|2365.8|2367.6|2366.1|2367.3|2365.8|1
1768819260000|2026-01-19 10:41:00|2367.1|2365.6|2366.4|2364.9|2367.3|2365.8|2366.4|2364.9|1
1768819270000|2026-01-19 10:41:10|2367.6|2366.1|2367.9|2366.4|2367.9|2366.4|2367.6|2366.1|3
1768819290000|2026-01-19 10:41:30|2367.8|2366.3|2367.6|2366.1|2367.9|2366.4|2367.6|2366.1|1
1768819300000|2026-01-19 10:41:40|2369.1|2365.1|2369.2|2365.2|2369.2|2365.2|2369.1|2365.1|0
1768819310000|2026-01-19 10:41:50|2369.4|2365.4|2367.9|2366.4|2369.4|2366.4|2367.9|2365.3|0
1768819320000|2026-01-19 10:42:00|2367.6|2366.1|2369.1|2365.1|2369.1|2366.1|2367.6|2365.1|0
1768819330000|2026-01-19 10:42:10|2367.6|2366.1|2366.3|2364.8|2369.1|2366.3|2366.3|2364.8|3
1768819340000|2026-01-19 10:42:20|2366.4|2364.9|2366.4|2364.9|2366.4|2364.9|2365.9|2364.4|1
1768819350000|2026-01-19 10:42:30|2367.8|2363.8|2366.5|2365|2367.8|2365|2366.3|2363.7|0
1768819360000|2026-01-19 10:42:40|2366.4|2364.9|2366.3|2364.8|2366.5|2365|2366.1|2364.6|1
1768819370000|2026-01-19 10:42:50|2366.2|2364.7|2366.1|2364.6|2366.2|2364.7|2366.1|2364.6|0
1768819380000|2026-01-19 10:43:00|2366|2364.5|2366|2364.5|2366|2364.5|2365.8|2364.3|1
1768819400000|2026-01-19 10:43:20|2366.2|2364.7|2368.3|2364.3|2368.3|2365.1|2366.1|2364.3|3
1768819410000|2026-01-19 10:43:30|2366.9|2365.4|2366.9|2365.4|2367.9|2365.5|2366.6|2363.9|0
1768819420000|2026-01-19 10:43:40|2368|2364|2367|2365.5|2368|2365.5|2367|2364|0
1768819430000|2026-01-19 10:43:50|2366.9|2365.4|2368.1|2364.1|2368.1|2365.5|2366.9|2364|0
1768819440000|2026-01-19 10:44:00|2368|2364|2366.9|2365.4|2368.1|2365.4|2366.9|2364|1
1768819450000|2026-01-19 10:44:10|2367.1|2365.6|2367.1|2365.6|2368.6|2365.6|2367.1|2364.6|0
1768819460000|2026-01-19 10:44:20|2367|2365.5|2367|2365.5|2367|2365.5|2367|2365.5|0
1768819480000|2026-01-19 10:44:40|2366.9|2365.4|2366.9|2365.4|2366.9|2365.4|2366.9|2365.4|0
1768819490000|2026-01-19 10:44:50|2366.8|2365.3|2366.4|2364.9|2366.8|2365.3|2366.4|2364.9|1
1768819500000|2026-01-19 10:45:00|2366.5|2365|2367.3|2365.8|2368.3|2365.8|2366.4|2364.3|0
1768819510000|2026-01-19 10:45:10|2367.5|2366|2368.6|2364.6|2368.6|2366|2367.5|2364.6|0
1768819520000|2026-01-19 10:45:20|2368.4|2364.4|2368.4|2364.4|2368.4|2364.4|2368.4|2364.4|0
1768819530000|2026-01-19 10:45:30|2368.3|2364.3|2366.4|2364.9|2368.3|2365.2|2366.3|2363.8|0
1768819540000|2026-01-19 10:45:40|2366.3|2364.8|2366.2|2364.7|2366.5|2365|2366.2|2364.7|2
1768819580000|2026-01-19 10:46:20|2366.4|2364.9|2366.3|2364.8|2366.4|2364.9|2366.3|2364.8|0
1768819590000|2026-01-19 10:46:30|2366.4|2364.9|2368.1|2364.1|2368.3|2365.6|2366.4|2364.1|1
1768819600000|2026-01-19 10:46:40|2366.7|2365.2|2368.1|2364.1|2368.1|2365.4|2366.6|2364|0
1768819610000|2026-01-19 10:46:50|2366.9|2365.4|2367.8|2366.3|2368.4|2366.3|2366.9|2364.4|0
1768819620000|2026-01-19 10:47:00|2367.7|2366.2|2368.9|2367.4|2369.1|2367.6|2367.7|2366.2|1
1768819630000|2026-01-19 10:47:10|2369.9|2365.9|2368.4|2366.9|2369.9|2366.9|2368.3|2365.6|0
1768819640000|2026-01-19 10:47:20|2369.7|2365.7|2368.8|2367.3|2369.7|2367.3|2368.5|2365.7|0
1768819650000|2026-01-19 10:47:30|2368.9|2367.4|2368.6|2367.1|2369.9|2367.4|2368.6|2365.9|0
1768819660000|2026-01-19 10:47:40|2369.8|2365.8|2369.2|2367.7|2370.5|2367.7|2369.2|2365.8|3
1768819670000|2026-01-19 10:47:50|2370.4|2366.4|2369.7|2368.2|2370.4|2368.2|2369.6|2366.4|0
1768819690000|2026-01-19 10:48:10|2371.3|2367.3|2370|2368.5|2371.4|2368.6|2370|2367.3|1
1768819700000|2026-01-19 10:48:20|2370.8|2366.8|2369.1|2367.6|2370.8|2368.1|2369.1|2366.5|1
1768819710000|2026-01-19 10:48:30|2368.9|2367.4|2368.9|2367.4|2368.9|2367.4|2368.9|2367.4|0
1768819720000|2026-01-19 10:48:40|2369|2367.5|2369.4|2365.4|2369.4|2367.5|2368.9|2365.4|1
1768819730000|2026-01-19 10:48:50|2369.3|2365.3|2369.5|2365.5|2369.6|2365.6|2369.3|2365.3|0
1768819740000|2026-01-19 10:49:00|2369.6|2365.6|2368.8|2367.3|2369.9|2367.3|2368.8|2365.6|0
1768819750000|2026-01-19 10:49:10|2369.2|2367.7|2370.6|2366.6|2371.1|2368.7|2369.2|2366.6|1
1768819770000|2026-01-19 10:49:30|2369.3|2367.8|2369.3|2367.8|2369.4|2367.9|2369.2|2367.7|1
1768819790000|2026-01-19 10:49:50|2369.2|2367.7|2369.6|2365.6|2369.6|2367.7|2369|2365.6|2
1768819800000|2026-01-19 10:50:00|2368.3|2366.8|2369.6|2365.6|2369.6|2366.8|2368.3|2365.6|0
1768819810000|2026-01-19 10:50:10|2368.4|2366.9|2369.9|2365.9|2370.2|2366.9|2368.4|2365.8|0
1768819820000|2026-01-19 10:50:20|2369.7|2365.7|2368.7|2367.2|2369.8|2367.2|2368.6|2365.7|0
1768819830000|2026-01-19 10:50:30|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.8|2365.8|0
1768819840000|2026-01-19 10:50:40|2369.7|2365.7|2369.7|2365.7|2369.8|2365.8|2369.7|2365.7|0
1768819850000|2026-01-19 10:50:50|2369.8|2365.8|2370.2|2366.2|2370.2|2366.2|2369.8|2365.8|0
1768819860000|2026-01-19 10:51:00|2370.3|2366.3|2369.3|2367.8|2370.3|2367.8|2369.3|2366.3|0
1768819870000|2026-01-19 10:51:10|2370.2|2366.2|2369.3|2367.8|2370.3|2367.9|2369.2|2366.2|0
1768819890000|2026-01-19 10:51:30|2369.5|2368|2371.3|2367.3|2371.4|2368|2369.5|2367.3|1
1768819900000|2026-01-19 10:51:40|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|0
1768819910000|2026-01-19 10:51:50|2370.4|2368.9|2372.2|2368.2|2372.2|2369.4|2370.4|2368.2|0
1768819920000|2026-01-19 10:52:00|2371|2369.5|2371.2|2369.7|2371.3|2369.8|2371|2369.5|0
1768819930000|2026-01-19 10:52:10|2372.2|2368.2|2371.1|2369.6|2372.2|2369.7|2371|2368.2|1
1768819940000|2026-01-19 10:52:20|2371.2|2369.7|2371.1|2369.6|2371.2|2369.7|2371.1|2369.6|0
1768819950000|2026-01-19 10:52:30|2371|2369.5|2370.7|2369.2|2371|2369.5|2370.7|2369.2|0
1768819960000|2026-01-19 10:52:40|2370.2|2368.7|2370.8|2366.8|2370.9|2368.7|2368.9|2366.8|2
1768819970000|2026-01-19 10:52:50|2369|2367.5|2370.9|2366.9|2370.9|2367.5|2369|2366.8|1
1768819980000|2026-01-19 10:53:00|2370.8|2366.8|2370.6|2366.6|2370.8|2366.8|2370.5|2366.5|0
1768819990000|2026-01-19 10:53:10|2370.5|2366.5|2370.3|2366.3|2370.5|2366.5|2370.3|2366.3|0
1768820000000|2026-01-19 10:53:20|2369.1|2367.6|2369.1|2367.6|2369.2|2367.7|2369.1|2367.6|0
1768820020000|2026-01-19 10:53:40|2369.2|2367.7|2369.7|2365.7|2369.7|2367.7|2369.1|2365.7|1
1768820030000|2026-01-19 10:53:50|2369.6|2365.6|2369.7|2365.7|2369.8|2365.8|2369.6|2365.6|1
1768820050000|2026-01-19 10:54:10|2368.9|2367.4|2369.1|2367.6|2369.2|2367.7|2368.9|2367.4|0
1768820060000|2026-01-19 10:54:20|2369.2|2367.7|2369.8|2365.8|2370|2367.7|2369.2|2365.8|1
1768820070000|2026-01-19 10:54:30|2369.7|2365.7|2369.8|2365.8|2369.8|2365.8|2369.7|2365.7|0
1768820080000|2026-01-19 10:54:40|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|0
1768820090000|2026-01-19 10:54:50|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|0
1768820100000|2026-01-19 10:55:00|2369.8|2365.8|2369.9|2365.9|2369.9|2365.9|2369.8|2365.8|0
1768820110000|2026-01-19 10:55:10|2369.7|2365.7|2369.8|2365.8|2369.8|2365.8|2369.7|2365.7|0
1768820120000|2026-01-19 10:55:20|2369.7|2365.7|2369.6|2365.6|2369.7|2365.7|2369.6|2365.6|0
1768820130000|2026-01-19 10:55:30|2369.5|2365.5|2369.2|2365.2|2369.5|2365.5|2369.2|2365.2|0
1768820140000|2026-01-19 10:55:40|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.2|2365.2|0
1768820150000|2026-01-19 10:55:50|2369.2|2365.2|2367.5|2366|2369.2|2366|2367.5|2364.8|0
1768820160000|2026-01-19 10:56:00|2368.8|2364.8|2368.8|2364.8|2368.8|2366|2367.5|2364.8|0
1768820170000|2026-01-19 10:56:10|2367.5|2366|2367.5|2366|2368.8|2366|2367.5|2364.8|0
1768820180000|2026-01-19 10:56:20|2367.4|2365.9|2367.5|2366|2367.9|2366.4|2367.4|2365.9|2
1768820190000|2026-01-19 10:56:30|2368.9|2364.9|2368.8|2364.8|2368.9|2364.9|2368.8|2364.8|0
1768820200000|2026-01-19 10:56:40|2368.9|2364.9|2368.8|2364.8|2368.9|2364.9|2368.8|2364.8|0
1768820210000|2026-01-19 10:56:50|2367.4|2365.9|2367.4|2365.9|2367.4|2365.9|2367.3|2365.8|0
1768820220000|2026-01-19 10:57:00|2367.3|2365.8|2367.9|2363.9|2367.9|2365.8|2367.3|2363.8|1
1768820230000|2026-01-19 10:57:10|2368.1|2364.1|2367.9|2363.9|2368.1|2364.1|2367.9|2363.9|2
1768820240000|2026-01-19 10:57:20|2368.1|2364.1|2367.8|2363.8|2368.1|2364.1|2367.8|2363.8|0
1768820250000|2026-01-19 10:57:30|2368|2364|2368.1|2364.1|2368.1|2364.1|2368|2364|0
1768820260000|2026-01-19 10:57:40|2366.6|2365.1|2366.5|2365|2367.7|2365.1|2366.4|2363.7|0
1768820270000|2026-01-19 10:57:50|2366.4|2364.9|2366.4|2364.9|2366.4|2364.9|2366.4|2364.9|0
1768820280000|2026-01-19 10:58:00|2366.3|2364.8|2366.2|2364.7|2366.4|2364.9|2366.2|2364.7|0
1768820300000|2026-01-19 10:58:20|2366.4|2364.9|2366.3|2364.8|2367.8|2364.9|2366.3|2363.8|0
1768820330000|2026-01-19 10:58:50|2367.7|2363.7|2367.7|2363.7|2367.9|2364.9|2366.4|2363.7|2
1768820340000|2026-01-19 10:59:00|2366.3|2364.8|2366.7|2362.7|2366.9|2364.9|2366.3|2362.6|1
1768820350000|2026-01-19 10:59:10|2366.8|2362.8|2367.2|2363.2|2367.2|2364.2|2365.7|2362.8|0
1768820360000|2026-01-19 10:59:20|2365.8|2364.3|2367.1|2363.1|2367.1|2364.3|2365.8|2363.1|0
1768820370000|2026-01-19 10:59:30|2365.9|2364.4|2365.9|2364.4|2365.9|2364.4|2365.9|2364.4|0
1768820380000|2026-01-19 10:59:40|2367.2|2363.2|2367.4|2363.4|2367.4|2363.4|2367.2|2363.2|0
1768820390000|2026-01-19 10:59:50|2367.3|2363.3|2366.1|2364.6|2367.4|2364.6|2366.1|2363.3|0
1768820400000|2026-01-19 11:00:00|2367.4|2363.4|2366.3|2364.8|2367.5|2364.8|2366.2|2363.4|0
1768820410000|2026-01-19 11:00:10|2366.4|2364.9|2366.4|2364.9|2366.4|2364.9|2366.4|2364.9|0
1768820420000|2026-01-19 11:00:20|2366.3|2364.8|2366.4|2364.9|2366.4|2364.9|2366.3|2364.8|0
1768820440000|2026-01-19 11:00:40|2366.5|2365|2368|2364|2368|2365|2366.5|2364|0
1768820450000|2026-01-19 11:00:50|2367.9|2363.9|2366.6|2365.1|2367.9|2365.1|2366.6|2363.9|0
1768820460000|2026-01-19 11:01:00|2366.7|2365.2|2366.7|2365.2|2366.7|2365.2|2366.7|2365.2|0
1768820470000|2026-01-19 11:01:10|2366.8|2365.3|2367.7|2366.2|2368.7|2366.2|2366.8|2364.4|0
1768820480000|2026-01-19 11:01:20|2369|2365|2368.1|2364.1|2369|2366.2|2367.4|2364.1|2
1768820490000|2026-01-19 11:01:30|2366.9|2365.4|2367.5|2366|2368.4|2366|2366.9|2364.1|0
1768820500000|2026-01-19 11:01:40|2367.4|2365.9|2367.8|2366.3|2368.9|2366.3|2367.4|2364.8|0
1768820510000|2026-01-19 11:01:50|2367.9|2366.4|2368|2366.5|2368|2366.5|2367.8|2366.3|1
1768820520000|2026-01-19 11:02:00|2367.9|2366.4|2367.8|2366.3|2367.9|2366.4|2367.8|2366.3|0
1768820530000|2026-01-19 11:02:10|2367.9|2366.4|2367.9|2366.4|2367.9|2366.4|2367.8|2366.3|0
1768820540000|2026-01-19 11:02:20|2368|2366.5|2368|2366.5|2368|2366.5|2368|2366.5|0
1768820550000|2026-01-19 11:02:30|2367.9|2366.4|2367.9|2366.4|2367.9|2366.4|2367.9|2366.4|0
1768820570000|2026-01-19 11:02:50|2367.8|2366.3|2366.6|2365.1|2367.9|2366.4|2366.6|2365.1|1
1768820580000|2026-01-19 11:03:00|2366.5|2365|2366.6|2365.1|2366.6|2365.1|2366.5|2365|1
1768820590000|2026-01-19 11:03:10|2366.5|2365|2366.3|2362.3|2366.9|2365.1|2365.6|2362.3|2
1768820620000|2026-01-19 11:03:40|2364.9|2363.4|2364.8|2363.3|2364.9|2363.4|2364.8|2363.3|1
1768820640000|2026-01-19 11:04:00|2364.9|2363.4|2364.9|2363.4|2364.9|2363.4|2364.8|2363.3|0
1768820650000|2026-01-19 11:04:10|2366.8|2362.8|2365.8|2364.3|2366.8|2364.3|2365.7|2362.8|2
1768820660000|2026-01-19 11:04:20|2367.2|2363.2|2366.9|2362.9|2367.2|2363.2|2366.8|2362.8|1
1768820670000|2026-01-19 11:04:30|2367.3|2363.3|2367.7|2363.7|2367.7|2363.7|2367.3|2363.3|0
1768820700000|2026-01-19 11:05:00|2367.6|2363.6|2366.6|2365.1|2367.7|2365.1|2366.4|2363.6|0
1768820710000|2026-01-19 11:05:10|2366.5|2365|2366.5|2365|2366.6|2365.1|2366.5|2365|0
1768820720000|2026-01-19 11:05:20|2366.6|2365.1|2366.6|2365.1|2366.6|2365.1|2366.5|2365|1
1768820730000|2026-01-19 11:05:30|2368.3|2364.3|2368.3|2364.3|2368.6|2364.6|2368.2|2364.2|1
1768820740000|2026-01-19 11:05:40|2368.2|2364.2|2368.7|2364.7|2368.7|2364.7|2368.2|2364.2|0
1768820750000|2026-01-19 11:05:50|2368.8|2364.8|2368.6|2364.6|2368.8|2364.8|2368.6|2364.6|0
1768820760000|2026-01-19 11:06:00|2368.7|2364.7|2368.2|2364.2|2368.7|2364.7|2368.1|2364.1|0
1768820770000|2026-01-19 11:06:10|2368.1|2364.1|2368|2364|2368.2|2364.2|2368|2364|0
1768820780000|2026-01-19 11:06:20|2368.1|2364.1|2368.2|2364.2|2368.3|2364.3|2368.1|2364.1|0
1768820790000|2026-01-19 11:06:30|2368.1|2364.1|2368.2|2364.2|2368.2|2364.2|2368.1|2364.1|0
1768820800000|2026-01-19 11:06:40|2366.8|2365.3|2368.2|2364.2|2368.2|2365.3|2366.8|2363.9|0
1768820810000|2026-01-19 11:06:50|2366.4|2364.9|2367.8|2363.8|2368|2364.9|2366.4|2363.8|2
1768820820000|2026-01-19 11:07:00|2367.9|2363.9|2368|2364|2368|2364|2367.9|2363.9|0
1768820830000|2026-01-19 11:07:10|2367.9|2363.9|2367.8|2363.8|2367.9|2363.9|2367.8|2363.8|0
1768820840000|2026-01-19 11:07:20|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.8|2363.8|0
1768820850000|2026-01-19 11:07:30|2368|2364|2367.9|2363.9|2368|2364|2367.9|2363.9|0
1768820860000|2026-01-19 11:07:40|2367.8|2363.8|2367.7|2363.7|2367.9|2364.9|2366.4|2363.5|0
1768820880000|2026-01-19 11:08:00|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|0
1768820890000|2026-01-19 11:08:10|2368|2364|2368|2364|2368|2364|2368|2364|0
1768820900000|2026-01-19 11:08:20|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|0
1768820910000|2026-01-19 11:08:30|2368.4|2364.4|2368|2366.5|2368.9|2366.5|2368|2364.4|0
1768820920000|2026-01-19 11:08:40|2368.1|2366.6|2368.1|2366.6|2368.1|2366.6|2368.1|2366.6|0
1768820930000|2026-01-19 11:08:50|2368.2|2366.7|2368.1|2366.6|2368.2|2366.7|2368.1|2366.6|1
1768820940000|2026-01-19 11:09:00|2368.6|2364.6|2368.1|2364.1|2368.6|2364.6|2368.1|2364.1|0
1768820960000|2026-01-19 11:09:20|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|0
1768820990000|2026-01-19 11:09:50|2367.8|2363.8|2368|2364|2368|2364|2367.8|2363.8|0
1768821000000|2026-01-19 11:10:00|2368.1|2364.1|2368.1|2364.1|2368.1|2365.4|2366.9|2364.1|0
1768821020000|2026-01-19 11:10:20|2368|2364|2368.1|2364.1|2368.1|2365.3|2366.8|2364|1
1768821030000|2026-01-19 11:10:30|2368.5|2364.5|2368.6|2364.6|2368.6|2364.6|2368.5|2364.5|3
1768821040000|2026-01-19 11:10:40|2368.7|2364.7|2368.6|2364.6|2368.7|2364.7|2368.6|2364.6|0
1768821050000|2026-01-19 11:10:50|2368.7|2364.7|2367.4|2365.9|2368.7|2365.9|2367.4|2364.7|0
1768821060000|2026-01-19 11:11:00|2368.2|2364.2|2366.9|2365.4|2368.3|2365.4|2366.9|2364.2|0
1768821070000|2026-01-19 11:11:10|2368.3|2364.3|2368.2|2364.2|2368.3|2364.3|2368.2|2364.2|0
1768821080000|2026-01-19 11:11:20|2368.3|2364.3|2368.4|2364.4|2368.4|2364.4|2368.3|2364.3|0
1768821090000|2026-01-19 11:11:30|2368.3|2364.3|2367|2365.5|2368.3|2365.5|2367|2364.2|0
1768821100000|2026-01-19 11:11:40|2368.2|2364.2|2366.9|2365.4|2368.2|2365.4|2366.9|2364.2|0
1768821110000|2026-01-19 11:11:50|2368.4|2364.4|2368.4|2364.4|2368.4|2364.4|2368.4|2364.4|0
1768821120000|2026-01-19 11:12:00|2368.5|2364.5|2366.9|2365.4|2368.5|2365.4|2366.9|2364.2|0
1768821130000|2026-01-19 11:12:10|2367.6|2366.1|2368.3|2364.3|2368.3|2366.1|2366.8|2364.2|2
1768821140000|2026-01-19 11:12:20|2368.2|2364.2|2368.3|2364.3|2368.3|2364.3|2368.2|2364.2|0
1768821150000|2026-01-19 11:12:30|2368.2|2364.2|2368.3|2364.3|2368.4|2364.4|2368.2|2364.2|0
1768821160000|2026-01-19 11:12:40|2366.9|2365.4|2368.2|2364.2|2368.3|2365.4|2366.9|2364.2|0
1768821170000|2026-01-19 11:12:50|2368.3|2364.3|2367|2365.5|2368.3|2365.5|2367|2364.2|0
1768821180000|2026-01-19 11:13:00|2368.3|2364.3|2366.8|2365.3|2368.3|2365.5|2366.8|2364.3|0
1768821190000|2026-01-19 11:13:10|2367|2365.5|2367|2365.5|2367|2365.5|2367|2365.5|0
1768821200000|2026-01-19 11:13:20|2366.8|2365.3|2366.8|2365.3|2366.8|2365.3|2366.8|2365.3|0
1768821230000|2026-01-19 11:13:50|2367|2365.5|2367|2365.5|2368.3|2365.5|2366.9|2364.3|0
1768821240000|2026-01-19 11:14:00|2366.8|2365.3|2366.8|2365.3|2366.8|2365.3|2366.8|2365.3|0
1768821270000|2026-01-19 11:14:30|2366.2|2364.7|2366.2|2364.7|2366.2|2364.7|2366.2|2364.7|1
1768821280000|2026-01-19 11:14:40|2366.1|2364.6|2366.1|2364.6|2366.1|2364.6|2365.9|2364.4|0
1768821290000|2026-01-19 11:14:50|2365.8|2364.3|2365.1|2363.6|2365.8|2364.3|2365.1|2363.6|3
1768821300000|2026-01-19 11:15:00|2366.5|2362.5|2365.3|2363.8|2366.5|2363.8|2365.3|2362.5|0
1768821320000|2026-01-19 11:15:20|2365.4|2363.9|2365.4|2363.9|2365.4|2363.9|2365.4|2363.9|0
1768821330000|2026-01-19 11:15:30|2365.3|2363.8|2365.4|2363.9|2365.4|2363.9|2365.3|2363.8|0
1768821350000|2026-01-19 11:15:50|2365.3|2363.8|2365.3|2363.8|2365.4|2363.9|2365.3|2363.8|0
1768821370000|2026-01-19 11:16:10|2365.4|2363.9|2364.5|2363|2365.4|2363.9|2364.5|2363|6
1768821380000|2026-01-19 11:16:20|2364.1|2362.6|2364.2|2362.7|2364.2|2362.7|2363.9|2362.4|2
1768821390000|2026-01-19 11:16:30|2364.1|2362.6|2364.1|2362.6|2364.1|2362.6|2364.1|2362.6|0
1768821400000|2026-01-19 11:16:40|2363.9|2362.4|2362.8|2361.3|2363.9|2362.4|2362.8|2361.3|5
1768821410000|2026-01-19 11:16:50|2362.5|2361|2362.8|2361.3|2362.8|2361.3|2362.5|2361|1
1768821420000|2026-01-19 11:17:00|2362.6|2361.1|2362.7|2361.2|2362.7|2361.2|2362.6|2361.1|1
1768821430000|2026-01-19 11:17:10|2362.8|2361.3|2362.8|2361.3|2362.8|2361.3|2362.8|2361.3|0
1768821470000|2026-01-19 11:17:50|2362.9|2361.4|2362.9|2361.4|2362.9|2361.4|2362.8|2361.3|1
1768821480000|2026-01-19 11:18:00|2363|2361.5|2363.7|2362.2|2363.7|2362.2|2362.9|2361.4|1
1768821490000|2026-01-19 11:18:10|2363.8|2362.3|2364.2|2362.7|2364.2|2362.7|2363.8|2362.3|1
1768821500000|2026-01-19 11:18:20|2364|2362.5|2362.2|2360.7|2364|2362.5|2362.1|2360.6|1
1768821510000|2026-01-19 11:18:30|||||||||2
1768821520000|2026-01-19 11:18:40|2361.8|2360.3|2361.8|2360.3|2362.8|2361.3|2361.8|2360.3|4
1768821530000|2026-01-19 11:18:50|2361.9|2360.4|2364|2360|2364|2360.4|2361.8|2360|2
1768821540000|2026-01-19 11:19:00|2362.7|2361.2|2362.8|2361.3|2364|2361.3|2362.7|2359.8|0
1768821550000|2026-01-19 11:19:10|2362.9|2361.4|2362.9|2361.4|2362.9|2361.4|2362.9|2361.4|0
1768821560000|2026-01-19 11:19:20|2362.8|2361.3|2363.5|2359.5|2363.9|2361.3|2362.8|2359.4|0
1768821570000|2026-01-19 11:19:30|2363.6|2359.6|2363.8|2359.8|2363.8|2361|2362.5|2359.6|0
1768821580000|2026-01-19 11:19:40|2362.5|2361|2362.5|2361|2363.5|2361|2362.5|2359.5|0
1768821590000|2026-01-19 11:19:50|2362.6|2361.1|2364|2360|2364|2361.1|2362.6|2360|0
1768821600000|2026-01-19 11:20:00|2362.8|2361.3|2363.1|2361.6|2364.2|2361.6|2362.8|2360.2|0
1768821610000|2026-01-19 11:20:10|2363.2|2361.7|2365.2|2361.2|2365.2|2361.9|2363.2|2360.6|0
1768821620000|2026-01-19 11:20:20|2365.3|2361.3|2365.4|2361.4|2365.5|2361.5|2365.3|2361.3|0
1768821630000|2026-01-19 11:20:30|2365.3|2361.3|2365|2361|2365.3|2361.3|2365|2361|0
1768821640000|2026-01-19 11:20:40|2365.1|2361.1|2364.4|2362.9|2365.7|2362.9|2364.4|2361.1|0
1768821650000|2026-01-19 11:20:50|2365.7|2361.7|2366.1|2362.1|2366.2|2363.1|2364.5|2361.7|0
1768821660000|2026-01-19 11:21:00|2366.2|2362.2|2364.9|2363.4|2366.5|2363.4|2364.8|2361.8|1
1768821670000|2026-01-19 11:21:10|2365|2363.5|2366|2362|2366|2363.5|2364.9|2361.9|0
1768821680000|2026-01-19 11:21:20|2366.1|2362.1|2365.9|2361.9|2366.1|2362.1|2365.9|2361.9|0
1768821700000|2026-01-19 11:21:40|2365.8|2361.8|2365.9|2361.9|2365.9|2361.9|2365.8|2361.8|0
1768821730000|2026-01-19 11:22:10|2364.3|2362.8|2364.4|2362.9|2364.4|2362.9|2364.3|2362.8|0
1768821750000|2026-01-19 11:22:30|2364.9|2363.4|2365|2363.5|2366.2|2363.5|2364.9|2362.2|2
1768821760000|2026-01-19 11:22:40|2365.2|2363.7|2365|2363.5|2366.2|2363.7|2365|2362.2|0
1768821770000|2026-01-19 11:22:50|2366.2|2362.2|2365|2363.5|2366.2|2363.5|2365|2362.2|0
1768821780000|2026-01-19 11:23:00|2366.2|2362.2|2365|2363.5|2366.2|2363.5|2365|2362.2|1
1768821790000|2026-01-19 11:23:10|2366.2|2362.2|2365|2363.5|2366.2|2363.5|2365|2362.2|0
1768821800000|2026-01-19 11:23:20|2366.2|2362.2|2364.7|2363.2|2366.2|2363.4|2364.7|2362.1|0
1768821810000|2026-01-19 11:23:30|2364.8|2363.3|2364.6|2363.1|2364.8|2363.3|2364.6|2363.1|0
1768821850000|2026-01-19 11:24:10|2364.9|2363.4|2366.3|2362.3|2366.8|2363.4|2364.9|2362.3|1
1768821860000|2026-01-19 11:24:20|2364.9|2363.4|2364.9|2363.4|2364.9|2363.4|2364.9|2363.4|0
1768821870000|2026-01-19 11:24:30|2365|2363.5|2364.8|2363.3|2365|2363.5|2364.8|2363.3|0
1768821880000|2026-01-19 11:24:40|2364.9|2363.4|2364.9|2363.4|2364.9|2363.4|2364.9|2363.4|0
1768821890000|2026-01-19 11:24:50|||||||||1
1768821910000|2026-01-19 11:25:10|2364.8|2363.3|2364.8|2363.3|2364.9|2363.4|2364.8|2363.3|0
1768821920000|2026-01-19 11:25:20|2364.9|2363.4|2364.9|2363.4|2364.9|2363.4|2364.9|2363.4|0
1768821930000|2026-01-19 11:25:30|2364.8|2363.3|2364.8|2363.3|2364.8|2363.3|2364.8|2363.3|0
1768821950000|2026-01-19 11:25:50|2364.9|2363.4|2364.9|2363.4|2364.9|2363.4|2364.9|2363.4|0
1768821960000|2026-01-19 11:26:00|2365.1|2363.6|2365|2363.5|2365.3|2363.8|2365|2363.5|1
1768821970000|2026-01-19 11:26:10|2364.9|2363.4|2364.9|2363.4|2364.9|2363.4|2364.7|2363.2|0
1768821990000|2026-01-19 11:26:30|2364.8|2363.3|2364.9|2363.4|2364.9|2363.4|2364.8|2363.3|0
1768822000000|2026-01-19 11:26:40|2365|2363.5|2365.1|2363.6|2365.1|2363.6|2364.8|2363.3|1
1768822010000|2026-01-19 11:26:50|2365.3|2363.8|2365.8|2364.3|2365.8|2364.3|2365.2|2363.7|1
1768822020000|2026-01-19 11:27:00|2365.9|2364.4|2365.9|2364.4|2365.9|2364.4|2365.8|2364.3|0
1768822040000|2026-01-19 11:27:20|2366.9|2362.9|2366.7|2362.7|2366.9|2364.1|2365.2|2362.7|0
1768822070000|2026-01-19 11:27:50|2365.7|2364.2|2365.6|2364.1|2365.7|2364.2|2365.6|2364.1|0
1768822080000|2026-01-19 11:28:00|2365.7|2364.2|2366.6|2362.6|2366.6|2364.4|2365.7|2362.6|0
1768822090000|2026-01-19 11:28:10|2365.8|2364.3|2367|2363|2367|2364.4|2365.7|2363|11
1768822100000|2026-01-19 11:28:20|2365.7|2364.2|2365.9|2364.4|2366.9|2364.9|2365.7|2362.9|1
1768822110000|2026-01-19 11:28:30|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|0
1768822120000|2026-01-19 11:28:40|2365.6|2364.1|2365.8|2364.3|2366.6|2364.3|2365.6|2362.6|0
1768822140000|2026-01-19 11:29:00|2365.7|2364.2|2366.9|2362.9|2366.9|2364.2|2365.7|2362.9|0
1768822160000|2026-01-19 11:29:20|2365.9|2364.4|2366.9|2362.9|2366.9|2364.4|2365.9|2362.9|0
1768822170000|2026-01-19 11:29:30|2365.9|2364.4|2366.7|2362.7|2366.7|2364.5|2365.9|2362.7|0
1768822180000|2026-01-19 11:29:40|2365.7|2364.2|2365.8|2364.3|2365.8|2364.3|2365.7|2364.2|0
1768822190000|2026-01-19 11:29:50|2365.7|2364.2|2365.1|2363.6|2365.8|2364.3|2365.1|2363.6|1
1768822200000|2026-01-19 11:30:00|2366.5|2362.5|2366.4|2362.4|2366.5|2362.5|2366.3|2362.3|0
1768822220000|2026-01-19 11:30:20|2366.3|2362.3|2366.3|2362.3|2366.3|2363.5|2365|2362.3|0
1768822230000|2026-01-19 11:30:30|2365|2363.5|2366.2|2362.2|2366.3|2363.5|2365|2362.2|0
1768822240000|2026-01-19 11:30:40|2366.3|2362.3|2365|2363.5|2366.3|2363.5|2364.9|2362.2|0
1768822250000|2026-01-19 11:30:50|2364.9|2363.4|2366|2362|2366.3|2363.5|2364.7|2362|0
1768822260000|2026-01-19 11:31:00|2364.8|2363.3|2365.2|2363.7|2365.2|2363.7|2364.8|2363.3|0
1768822280000|2026-01-19 11:31:20|2365.3|2363.8|2366|2364.5|2366|2364.5|2365.3|2363.8|2
1768822290000|2026-01-19 11:31:30|2366.1|2364.6|2366.2|2364.7|2366.3|2364.8|2366.1|2364.6|0
1768822300000|2026-01-19 11:31:40|2366.3|2364.8|2367.1|2363.1|2367.2|2364.9|2366.3|2363.1|1
1768822310000|2026-01-19 11:31:50|2367.2|2363.2|2367.1|2363.1|2367.2|2363.2|2367.1|2363.1|0
1768822320000|2026-01-19 11:32:00|2366.3|2364.8|2366.3|2364.8|2366.3|2364.8|2366.3|2364.8|0
1768822330000|2026-01-19 11:32:10|2366.2|2364.7|2366.3|2364.8|2366.3|2364.8|2366.2|2364.7|0
1768822350000|2026-01-19 11:32:30|2367.9|2363.9|2366.4|2364.9|2367.9|2365.1|2366.4|2363.9|1
1768822360000|2026-01-19 11:32:40|2366.5|2365|2366.6|2365.1|2367.9|2365.1|2366.5|2363.9|0
1768822370000|2026-01-19 11:32:50|2368|2364|2367.9|2363.9|2368|2364|2367.9|2363.9|0
1768822380000|2026-01-19 11:33:00|2368|2364|2367.9|2363.9|2368|2365.1|2366.4|2363.8|0
1768822400000|2026-01-19 11:33:20|2368|2364|2368|2364|2368|2364|2368|2364|0
1768822410000|2026-01-19 11:33:30|2367.9|2363.9|2366.6|2365.1|2367.9|2365.1|2366.6|2363.8|0
1768822420000|2026-01-19 11:33:40|2367.8|2363.8|2366.5|2365|2367.8|2365|2366.4|2363.8|0
1768822430000|2026-01-19 11:33:50|2366.4|2364.9|2366.4|2364.9|2366.4|2364.9|2366.4|2364.9|0
1768822440000|2026-01-19 11:34:00|2366.6|2365.1|2366.7|2365.2|2366.7|2365.2|2366.6|2365.1|0
1768822450000|2026-01-19 11:34:10|2367.6|2363.6|2367.7|2363.7|2368.2|2365.6|2367.1|2363.5|3
1768822460000|2026-01-19 11:34:20|2367.5|2363.5|2367.5|2363.5|2367.7|2364.9|2366.4|2363.5|0
1768822470000|2026-01-19 11:34:30|2368.2|2364.2|2366.7|2365.2|2368.2|2365.2|2366.7|2364.2|4
1768822480000|2026-01-19 11:34:40|2366.2|2364.7|2366|2362|2366.2|2364.7|2364.8|2362|2
1768822490000|2026-01-19 11:34:50|2364.9|2363.4|2365.4|2363.9|2365.4|2363.9|2364.9|2363.4|4
1768822500000|2026-01-19 11:35:00|2366.6|2362.6|2366.4|2362.4|2366.6|2362.6|2366.4|2362.4|0
1768822510000|2026-01-19 11:35:10|2365|2363.5|2366.1|2362.1|2366.1|2363.5|2364.7|2362|0
1768822520000|2026-01-19 11:35:20|2365.5|2361.5|2365.7|2361.7|2365.7|2362.8|2364.3|2361.5|2
1768822570000|2026-01-19 11:36:10|2364.5|2363|2365.8|2361.8|2365.9|2363|2364.5|2361.8|0
1768822580000|2026-01-19 11:36:20|2365.9|2361.9|2364|2362.5|2365.9|2362.5|2364|2361.4|1
1768822590000|2026-01-19 11:36:30|2363.9|2362.4|2363.9|2362.4|2363.9|2362.4|2363.9|2362.4|0
1768822640000|2026-01-19 11:37:20|2363.5|2362|2363.8|2362.3|2364|2362.5|2363.5|2362|3
1768822650000|2026-01-19 11:37:30|2363.9|2362.4|2363.1|2361.6|2363.9|2362.4|2363.1|2361.6|1
1768822660000|2026-01-19 11:37:40|2363.2|2361.7|2363.1|2361.6|2364.1|2361.7|2362.9|2360.1|0
1768822670000|2026-01-19 11:37:50|2364.1|2360.1|2363.1|2361.6|2364.1|2361.6|2363.1|2360.1|0
1768822680000|2026-01-19 11:38:00|2363.3|2361.8|2362.5|2361|2364.1|2361.8|2362.4|2360.1|5
1768822690000|2026-01-19 11:38:10|2363.9|2359.9|2362.5|2361|2363.9|2361|2362.5|2359.8|0
1768822700000|2026-01-19 11:38:20|2362.4|2360.9|2362.6|2361.1|2362.6|2361.1|2362.4|2360.9|0
1768822730000|2026-01-19 11:38:50|2362.7|2361.2|2362.7|2361.2|2362.7|2361.2|2362.7|2361.2|0
1768822750000|2026-01-19 11:39:10|2362.6|2361.1|2362.6|2361.1|2362.6|2361.1|2362.6|2361.1|0
1768822760000|2026-01-19 11:39:20|2362.7|2361.2|2362.7|2361.2|2362.7|2361.2|2362.7|2361.2|0
1768822770000|2026-01-19 11:39:30|2362.6|2361.1|2362.6|2361.1|2362.6|2361.1|2362.6|2361.1|0
1768822780000|2026-01-19 11:39:40|2362.1|2360.6|2360.5|2359|2362.1|2360.6|2360.5|2359|7
1768822790000|2026-01-19 11:39:50|2359.6|2358.1|2358.8|2357.3|2359.6|2358.1|2358.8|2357.3|5
1768822800000|2026-01-19 11:40:00|2359.9|2355.9|2359.8|2358.3|2359.9|2358.3|2358.7|2355.9|2
1768822810000|2026-01-19 11:40:10|2359.9|2358.4|2361.1|2357.1|2361.2|2358.4|2359.8|2357.1|1
1768822820000|2026-01-19 11:40:20|2359.5|2358|2359.6|2358.1|2359.6|2358.1|2359.5|2358|0
1768822830000|2026-01-19 11:40:30|2359.3|2357.8|2358.5|2357|2359.5|2358|2358.4|2356.9|4
1768822840000|2026-01-19 11:40:40|2358.4|2356.9|2357.8|2353.8|2358.4|2356.9|2356.1|2353.8|9
1768822850000|2026-01-19 11:40:50|2356.6|2355.1|2358|2356.5|2358|2356.5|2356.6|2355.1|2
1768822860000|2026-01-19 11:41:00|2359.1|2355.1|2358.6|2354.6|2359.1|2356|2357.2|2354.5|1
1768822870000|2026-01-19 11:41:10|2357.3|2355.8|2357.6|2353.6|2357.7|2355.8|2356|2353.6|9
1768822880000|2026-01-19 11:41:20|2357.7|2353.7|2356.7|2355.2|2357.8|2355.2|2356.6|2353.6|1
1768822890000|2026-01-19 11:41:30|2356.8|2355.3|2360|2356|2360|2356.7|2356.8|2355.3|5
1768822900000|2026-01-19 11:41:40|2358.6|2357.1|2358.8|2354.8|2359.7|2357.1|2357.4|2354.7|2
1768822910000|2026-01-19 11:41:50|2359|2355|2359|2355|2359|2355|2359|2355|0
1768822920000|2026-01-19 11:42:00|2358.2|2356.7|2360|2356|2360.1|2357.1|2358.2|2355.9|0
1768822930000|2026-01-19 11:42:10|2359.9|2355.9|2358.5|2357|2359.9|2357.1|2358.5|2355.8|2
1768822940000|2026-01-19 11:42:20|2358.4|2356.9|2359.8|2355.8|2360|2357.2|2358.4|2355.8|0
1768822950000|2026-01-19 11:42:30|2358.8|2357.3|2359.8|2355.8|2359.8|2357.5|2358.4|2355.8|1
1768822960000|2026-01-19 11:42:40|2358.3|2356.8|2358.7|2354.7|2358.7|2356.8|2358.3|2354.7|1
1768822970000|2026-01-19 11:42:50|2359|2355|2358.8|2357.3|2360.2|2357.3|2358.4|2355|3
1768822980000|2026-01-19 11:43:00|2358.9|2357.4|2360.2|2356.2|2360.2|2357.4|2358.9|2356.2|0
1768822990000|2026-01-19 11:43:10|2360.3|2356.3|2359.5|2358|2360.3|2358|2359.5|2356.3|0
1768823000000|2026-01-19 11:43:20|2361.3|2357.3|2360.7|2356.7|2361.4|2357.8|2359.3|2356.7|6
1768823010000|2026-01-19 11:43:30|2360.8|2356.8|2360.6|2356.6|2360.8|2356.8|2360.6|2356.6|1
1768823020000|2026-01-19 11:43:40|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.3|2356.3|0
1768823030000|2026-01-19 11:43:50|2359.5|2358|2361|2357|2361|2358|2359.5|2357|0
1768823040000|2026-01-19 11:44:00|2360.8|2356.8|2362.3|2358.3|2362.3|2358.6|2360.1|2356.8|1
1768823050000|2026-01-19 11:44:10|2362.1|2358.1|2362.9|2358.9|2363|2360.1|2361.3|2357.9|0
1768823060000|2026-01-19 11:44:20|2363|2359|2363|2359|2363|2360.4|2361.6|2358.6|0
1768823070000|2026-01-19 11:44:30|2361.7|2360.2|2363|2359|2363|2360.2|2361.7|2358.9|1
1768823080000|2026-01-19 11:44:40|2362.3|2360.8|2364.1|2360.1|2364.2|2361.6|2362.3|2359.4|3
1768823090000|2026-01-19 11:44:50|2364|2360|2365.2|2361.2|2365.4|2361.4|2364|2360|2
1768823100000|2026-01-19 11:45:00|2365|2361|2365.9|2361.9|2365.9|2362.4|2363.9|2360.9|2
1768823110000|2026-01-19 11:45:10|2366.4|2362.4|2367.3|2363.3|2367.3|2364.6|2366.1|2362.4|0
1768823120000|2026-01-19 11:45:20|2367.2|2363.2|2366.2|2364.7|2367.2|2364.7|2366.1|2363.1|0
1768823130000|2026-01-19 11:45:30|2367.2|2363.2|2366.8|2362.8|2367.2|2364.7|2366.2|2362.8|0
1768823140000|2026-01-19 11:45:40|2366.6|2362.6|2366.5|2362.5|2366.6|2362.6|2366.5|2362.5|0
1768823150000|2026-01-19 11:45:50|2366|2362|2366.3|2362.3|2366.3|2362.3|2365.9|2361.9|0
1768823160000|2026-01-19 11:46:00|2366.2|2362.2|2365.9|2361.9|2366.2|2362.2|2365.8|2361.8|0
1768823170000|2026-01-19 11:46:10|||||||||1
1768823180000|2026-01-19 11:46:20|2364.6|2363.1|2365.9|2361.9|2365.9|2363.1|2364.6|2361.9|0
1768823190000|2026-01-19 11:46:30|2364.7|2363.2|2366.9|2362.9|2367.1|2363.4|2364.7|2361.9|1
1768823200000|2026-01-19 11:46:40|2366.8|2362.8|2364.6|2363.1|2366.8|2363.1|2364.5|2362|2
1768823210000|2026-01-19 11:46:50|2364.5|2363|2364.6|2363.1|2365.9|2363.1|2364.5|2361.9|0
1768823220000|2026-01-19 11:47:00|2365.9|2361.9|2364.6|2363.1|2365.9|2363.1|2364.6|2361.9|0
1768823230000|2026-01-19 11:47:10|2366.3|2362.3|2366.7|2362.7|2366.7|2362.7|2366.3|2362.3|2
1768823240000|2026-01-19 11:47:20|2366.6|2362.6|2366.1|2362.1|2366.6|2362.6|2366.1|2362.1|2
1768823250000|2026-01-19 11:47:30|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2366.1|2362.1|0
1768823260000|2026-01-19 11:47:40|2366.3|2362.3|2366.2|2364.7|2366.9|2364.7|2365.7|2362.3|1
1768823270000|2026-01-19 11:47:50|2366.1|2364.6|2366.6|2362.6|2367.2|2364.6|2366.1|2362.6|0
1768823280000|2026-01-19 11:48:00|2366.5|2362.5|2366.3|2362.3|2367.3|2364.2|2365.7|2362.3|3
1768823290000|2026-01-19 11:48:10|2366.4|2362.4|2366|2362|2366.4|2362.4|2366|2362|0
1768823300000|2026-01-19 11:48:20|2364.5|2363|2365.3|2361.3|2366|2363.1|2364.4|2361.1|2
1768823310000|2026-01-19 11:48:30|2365.2|2361.2|2364|2362.5|2365.2|2362.5|2364|2360.9|0
1768823320000|2026-01-19 11:48:40|2365.2|2361.2|2363.8|2359.8|2365.2|2361.2|2363.8|2359.8|0
1768823330000|2026-01-19 11:48:50|2363.9|2359.9|2361.7|2360.2|2363.9|2360.3|2361.7|2359.2|1
1768823340000|2026-01-19 11:49:00|2363.1|2359.1|2363.3|2359.3|2363.7|2360.3|2361.6|2359|0
1768823350000|2026-01-19 11:49:10|2363.1|2359.1|2362.1|2358.1|2363.1|2360.2|2360.5|2358.1|2
1768823360000|2026-01-19 11:49:20|2360.6|2359.1|2359.4|2355.4|2361.2|2359.1|2357.4|2353.8|6
1768823370000|2026-01-19 11:49:30|2359.2|2355.2|2361|2357|2361.4|2357.4|2359.2|2355.2|1
1768823380000|2026-01-19 11:49:40|2361.1|2357.1|2361.2|2357.2|2361.2|2358.5|2360|2356.9|2
1768823390000|2026-01-19 11:49:50|2359.9|2358.4|2360.2|2358.7|2361.2|2358.7|2359.9|2357.1|0
1768823400000|2026-01-19 11:50:00|2360.3|2358.8|2362.6|2358.6|2362.7|2358.8|2360.2|2357.9|3
1768823410000|2026-01-19 11:50:10|2362.7|2358.7|2363.5|2359.5|2363.6|2359.6|2362.7|2358.7|0
1768823420000|2026-01-19 11:50:20|2363.4|2359.4|2363.3|2359.3|2363.5|2359.5|2362.8|2358.8|2
1768823430000|2026-01-19 11:50:30|2363.2|2359.2|2363.1|2359.1|2363.2|2359.2|2363.1|2359.1|0
1768823440000|2026-01-19 11:50:40|2363|2359|2362.6|2358.6|2363|2359|2362.5|2358.5|0
1768823450000|2026-01-19 11:50:50|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.1|2358.1|2
1768823460000|2026-01-19 11:51:00|2362.1|2358.1|2361.5|2357.5|2362.2|2358.2|2361|2357|0
1768823470000|2026-01-19 11:51:10|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|0
1768823480000|2026-01-19 11:51:20|2361.3|2357.3|2361|2357|2361.3|2357.3|2361|2357|0
1768823490000|2026-01-19 11:51:30|2360.6|2356.6|2360.7|2356.7|2360.7|2356.7|2360.5|2356.5|1
1768823500000|2026-01-19 11:51:40|2360.6|2356.6|2361.3|2357.3|2361.4|2357.4|2360.6|2356.6|0
1768823510000|2026-01-19 11:51:50|2361.2|2357.2|2360|2356|2361.2|2357.2|2359.9|2355.9|0
1768823520000|2026-01-19 11:52:00|2359.9|2355.9|2359.7|2355.7|2359.9|2355.9|2359.5|2355.5|0
1768823530000|2026-01-19 11:52:10|2359.8|2355.8|2359.7|2355.7|2359.8|2355.8|2359.7|2355.7|0
1768823540000|2026-01-19 11:52:20|2359.6|2355.6|2359.3|2355.3|2359.6|2355.6|2359.1|2355.1|0
1768823550000|2026-01-19 11:52:30|2359.2|2355.2|2358.7|2357.2|2359.8|2357.2|2358.6|2355.1|2
1768823560000|2026-01-19 11:52:40|2359.9|2355.9|2360.5|2356.5|2360.5|2356.5|2359.7|2355.7|0
1768823570000|2026-01-19 11:52:50|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|2360.2|2356.2|0
1768823580000|2026-01-19 11:53:00|2359.5|2358|2362.2|2358.2|2362.2|2358.5|2359.5|2357|0
1768823590000|2026-01-19 11:53:10|2362.1|2358.1|2361.9|2357.9|2362.2|2358.2|2361.9|2357.9|0
1768823600000|2026-01-19 11:53:20|2362|2358|2362.8|2358.8|2362.8|2358.8|2361.9|2357.9|0
1768823610000|2026-01-19 11:53:30|2362.4|2358.4|2362.7|2358.7|2362.7|2358.7|2362.2|2358.2|0
1768823620000|2026-01-19 11:53:40|2362.6|2358.6|2362.4|2358.4|2363.7|2360.6|2362.1|2358.4|3
1768823630000|2026-01-19 11:53:50|2362.5|2358.5|2363.8|2359.8|2363.8|2359.8|2362.5|2358.5|0
1768823640000|2026-01-19 11:54:00|2364.1|2360.1|2363.8|2359.8|2364.2|2361.3|2362.8|2359.8|0
1768823650000|2026-01-19 11:54:10|2363.7|2359.7|2364.3|2360.3|2364.9|2361.9|2363.4|2359.7|1
1768823660000|2026-01-19 11:54:20|2364.2|2360.2|2364.4|2360.4|2364.4|2360.4|2364.1|2360.1|0
1768823670000|2026-01-19 11:54:30|2364.3|2360.3|2363.8|2359.8|2364.3|2360.3|2363.8|2359.8|1
1768823680000|2026-01-19 11:54:40|2363.9|2359.9|2364|2360|2364|2360|2363.9|2359.9|0
1768823700000|2026-01-19 11:55:00|2363.9|2359.9|2363.8|2359.8|2363.9|2359.9|2363.8|2359.8|0
1768823720000|2026-01-19 11:55:20|2362.7|2361.2|2363.8|2359.8|2363.8|2361.2|2362.7|2359.8|1
1768823730000|2026-01-19 11:55:30|2363.7|2359.7|2362.3|2360.8|2364.1|2361|2362.1|2359.7|4
1768823740000|2026-01-19 11:55:40|2362.4|2360.9|2364|2360|2364.1|2361|2362.3|2359.7|1
1768823750000|2026-01-19 11:55:50|2364.2|2360.2|2364.1|2360.1|2364.2|2361.3|2362.2|2359.7|1
1768823760000|2026-01-19 11:56:00|2364|2360|2364.7|2360.7|2364.7|2361.1|2362.5|2359.7|0
1768823770000|2026-01-19 11:56:10|2364.6|2360.6|2362.7|2361.2|2364.6|2361.3|2362.7|2360.1|0
1768823780000|2026-01-19 11:56:20|2362.6|2361.1|2362.2|2360.7|2362.7|2361.2|2362|2360.5|7
1768823790000|2026-01-19 11:56:30|2362.1|2360.6|2365.6|2361.6|2365.6|2362.8|2362.1|2360|3
1768823800000|2026-01-19 11:56:40|2365.7|2361.7|2365.6|2361.6|2365.8|2363.1|2364.4|2361.5|0
1768823810000|2026-01-19 11:56:50|2364.6|2363.1|2365.6|2361.6|2365.6|2363.1|2364.6|2361.6|1
1768823820000|2026-01-19 11:57:00|2365.4|2361.4|2365.5|2361.5|2365.7|2362.9|2364.4|2361.4|0
1768823830000|2026-01-19 11:57:10|2364.5|2363|2365.6|2361.6|2365.7|2363|2364.5|2361.6|1
1768823840000|2026-01-19 11:57:20|2365.7|2361.7|2365.9|2361.9|2365.9|2363.2|2364.5|2361.6|2
1768823850000|2026-01-19 11:57:30|2366|2362|2365.2|2363.7|2366.2|2363.7|2365|2362|0
1768823860000|2026-01-19 11:57:40|2365.3|2363.8|2366.2|2364.7|2367.3|2364.8|2365.3|2362.4|4
1768823870000|2026-01-19 11:57:50|2367.3|2363.3|2366.9|2362.9|2367.3|2363.3|2366.9|2362.9|0
1768823880000|2026-01-19 11:58:00|2367.3|2363.3|2367.8|2363.8|2368|2364|2367.3|2363.3|1
1768823890000|2026-01-19 11:58:10|2367.7|2363.7|2366.4|2364.9|2367.9|2364.9|2366.4|2363.5|0
1768823900000|2026-01-19 11:58:20|2366.5|2365|2368.4|2364.4|2368.7|2366.2|2366.5|2364.1|4
1768823910000|2026-01-19 11:58:30|2368.3|2364.3|2368|2364|2368.7|2364.7|2368|2364|0
1768823920000|2026-01-19 11:58:40|2367.9|2363.9|2367.4|2363.4|2367.9|2365.1|2366.6|2363.3|1
1768823930000|2026-01-19 11:58:50|2367.3|2363.3|2367.4|2363.4|2367.4|2363.4|2367.1|2363.1|0
1768823950000|2026-01-19 11:59:10|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|0
1768823960000|2026-01-19 11:59:20|2367.5|2363.5|2367.6|2363.6|2367.6|2363.6|2367.5|2363.5|0
1768823970000|2026-01-19 11:59:30|2367.7|2363.7|2367.9|2363.9|2368.2|2364.2|2367.7|2363.7|1
1768823980000|2026-01-19 11:59:40|2367.8|2363.8|2364.5|2360.5|2367.8|2363.8|2364.3|2360.3|1
1768823990000|2026-01-19 11:59:50|2364.2|2360.2|2364.3|2360.3|2364.5|2360.5|2363.7|2359.7|0
1768824000000|2026-01-19 12:00:00|2364.4|2360.4|2363.4|2359.4|2364.9|2360.9|2363.4|2359.4|1
1768824010000|2026-01-19 12:00:10|2363.3|2359.3|2364.5|2360.5|2364.7|2360.7|2363.3|2359.3|2
1768824020000|2026-01-19 12:00:20|2364.6|2360.6|2364.6|2360.6|2365|2361|2364.5|2360.5|0
1768824030000|2026-01-19 12:00:30|2364.5|2360.5|2365.4|2361.4|2365.4|2361.4|2364.5|2360.5|0
1768824040000|2026-01-19 12:00:40|2365.5|2361.5|2366|2362|2366|2362|2365.5|2361.5|0
1768824050000|2026-01-19 12:00:50|2366.4|2362.4|2367.3|2363.3|2367.3|2363.3|2366.4|2362.4|0
1768824060000|2026-01-19 12:01:00|2367.2|2363.2|2368|2364|2368.1|2364.1|2367.2|2363.2|0
1768824070000|2026-01-19 12:01:10|2367.9|2363.9|2367.8|2363.8|2367.9|2363.9|2367.8|2363.8|0
1768824080000|2026-01-19 12:01:20|2367.9|2363.9|2368.8|2364.8|2368.8|2364.8|2367.9|2363.9|0
1768824090000|2026-01-19 12:01:30|2367.7|2366.2|2370|2366|2370|2366.2|2367.7|2366|2
1768824100000|2026-01-19 12:01:40|2369.9|2365.9|2369.8|2365.8|2369.9|2365.9|2369.8|2365.8|0
1768824110000|2026-01-19 12:01:50|2368.5|2367|2368.6|2364.6|2369|2367|2368.5|2364.6|1
1768824120000|2026-01-19 12:02:00|2368.5|2364.5|2368.4|2364.4|2368.5|2366.4|2367.9|2364.4|1
1768824130000|2026-01-19 12:02:10|2368.5|2364.5|2368.2|2364.2|2368.5|2365.9|2367.3|2364.1|0
1768824140000|2026-01-19 12:02:20|2368.3|2364.3|2366.6|2362.6|2368.3|2364.3|2366.6|2362.6|0
1768824150000|2026-01-19 12:02:30|2366.7|2362.7|2365.9|2361.9|2366.7|2363.8|2365.2|2361.9|2
1768824160000|2026-01-19 12:02:40|2364.7|2363.2|2364.8|2363.3|2365.9|2363.5|2364.7|2361.8|0
1768824170000|2026-01-19 12:02:50|2364.9|2363.4|2366.5|2362.5|2366.8|2363.8|2364.9|2362.4|1
1768824180000|2026-01-19 12:03:00|2366.6|2362.6|2366.6|2362.6|2366.7|2362.7|2366.6|2362.6|0
1768824190000|2026-01-19 12:03:10|2366.7|2362.7|2368.7|2364.7|2368.8|2365.6|2366.2|2362.7|2
1768824200000|2026-01-19 12:03:20|2368.8|2364.8|2368.7|2364.7|2368.8|2366.6|2368.1|2364.7|2
1768824210000|2026-01-19 12:03:30|2368.8|2364.8|2366.1|2364.6|2368.8|2364.9|2366.1|2363.3|4
1768824220000|2026-01-19 12:03:40|2366.2|2364.7|2366.2|2364.7|2366.2|2364.7|2366.1|2364.6|0
1768824230000|2026-01-19 12:03:50|2366.8|2365.3|2367.8|2363.8|2368.2|2365.3|2366.2|2363.6|4
1768824240000|2026-01-19 12:04:00|2367.3|2365.8|2366.9|2365.4|2368.1|2365.9|2366.9|2363.8|2
1768824250000|2026-01-19 12:04:10|2368|2364|2368.6|2364.6|2368.6|2365.6|2366.9|2364|0
1768824260000|2026-01-19 12:04:20|2368.5|2364.5|2368.5|2364.5|2368.7|2364.7|2368.2|2364.2|0
1768824270000|2026-01-19 12:04:30|2368.4|2364.4|2367.8|2363.8|2368.4|2364.4|2367.8|2363.8|1
1768824280000|2026-01-19 12:04:40|2367.9|2363.9|2367.6|2363.6|2367.9|2363.9|2367.6|2363.6|0
1768824290000|2026-01-19 12:04:50|2367.4|2363.4|2366.8|2362.8|2367.5|2363.5|2366.7|2362.7|0
1768824300000|2026-01-19 12:05:00|2367|2363|2367.1|2363.1|2367.1|2363.1|2367|2363|0
1768824330000|2026-01-19 12:05:30|2367.2|2363.2|2367.7|2363.7|2367.7|2363.7|2367.2|2363.2|0
1768824340000|2026-01-19 12:05:40|2367.6|2363.6|2367.7|2363.7|2367.7|2363.7|2367.6|2363.6|0
1768824360000|2026-01-19 12:06:00|2367.6|2363.6|2367.5|2363.5|2367.6|2363.6|2367.5|2363.5|0
1768824400000|2026-01-19 12:06:40|2367.6|2363.6|2368.4|2364.4|2368.4|2364.4|2367.6|2363.6|0
1768824410000|2026-01-19 12:06:50|2368.6|2364.6|2369.2|2365.2|2369.2|2365.2|2368.6|2364.6|0
1768824420000|2026-01-19 12:07:00|2369.1|2365.1|2366.7|2362.7|2369.1|2365.1|2366.5|2362.5|0
1768824430000|2026-01-19 12:07:10|2366.1|2362.1|2366.2|2362.2|2366.2|2362.2|2366.1|2362.1|0
1768824440000|2026-01-19 12:07:20|2366.3|2362.3|2366|2362|2366.6|2362.6|2365.9|2361.9|0
1768824450000|2026-01-19 12:07:30|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|0
1768824460000|2026-01-19 12:07:40|2366.5|2362.5|2366.1|2362.1|2366.5|2363.1|2364.6|2361.9|0
1768824470000|2026-01-19 12:07:50|2366.2|2362.2|2366.2|2362.2|2366.3|2362.3|2366.2|2362.2|0
1768824480000|2026-01-19 12:08:00|2366.1|2362.1|2366.2|2362.2|2366.2|2362.2|2366.1|2362.1|0
1768824490000|2026-01-19 12:08:10|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2365.9|2361.9|0
1768824500000|2026-01-19 12:08:20|2366|2362|2364.7|2360.7|2366|2363.1|2364.5|2360.5|1
1768824510000|2026-01-19 12:08:30|2364.3|2360.3|2365.1|2361.1|2365.4|2361.4|2364.3|2360.3|2
1768824520000|2026-01-19 12:08:40|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.2|2361.2|0
1768824530000|2026-01-19 12:08:50|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|0
1768824540000|2026-01-19 12:09:00|2365.9|2361.9|2366.9|2362.9|2366.9|2362.9|2365.9|2361.9|0
1768824550000|2026-01-19 12:09:10|2367|2363|2367.1|2363.1|2367.1|2363.1|2367|2363|0
1768824560000|2026-01-19 12:09:20|2367|2363|2367|2363|2367|2363|2366.9|2362.9|0
1768824570000|2026-01-19 12:09:30|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367|2363|0
1768824580000|2026-01-19 12:09:40|2367|2363|2367|2363|2367.1|2363.1|2367|2363|0
1768824590000|2026-01-19 12:09:50|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367|2363|0
1768824600000|2026-01-19 12:10:00|2367|2363|2365.9|2361.9|2367|2363.8|2365.3|2361.9|2
1768824610000|2026-01-19 12:10:10|2366|2362|2366|2362|2366|2362|2366|2362|0
1768824620000|2026-01-19 12:10:20|2365.9|2361.9|2365.8|2361.8|2365.9|2361.9|2365.5|2361.5|0
1768824650000|2026-01-19 12:10:50|2365.6|2361.6|2365.7|2361.7|2365.7|2361.7|2365.6|2361.6|0
1768824660000|2026-01-19 12:11:00|2365.6|2361.6|2364.1|2362.6|2365.9|2362.6|2364.1|2361.1|0
1768824670000|2026-01-19 12:11:10|2366.5|2362.5|2366.4|2362.4|2366.5|2362.5|2366.4|2362.4|1
1768824680000|2026-01-19 12:11:20|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|0
1768824690000|2026-01-19 12:11:30|2366.2|2362.2|2366.4|2362.4|2366.4|2362.4|2366.2|2362.2|0
1768824700000|2026-01-19 12:11:40|2366.3|2362.3|2366.5|2362.5|2366.8|2364.6|2366|2362|2
1768824710000|2026-01-19 12:11:50|2366.4|2362.4|2367|2363|2367.1|2363.1|2366.3|2362.3|2
1768824720000|2026-01-19 12:12:00|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|0
1768824730000|2026-01-19 12:12:10|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|0
1768824740000|2026-01-19 12:12:20|2366.2|2362.2|2366.1|2362.1|2366.3|2362.3|2366.1|2362.1|0
1768824750000|2026-01-19 12:12:30|2366|2362|2366|2362|2366.1|2362.1|2366|2362|0
1768824760000|2026-01-19 12:12:40|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2365.9|2361.9|0
1768824770000|2026-01-19 12:12:50|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|0
1768824780000|2026-01-19 12:13:00|2366.7|2362.7|2366.9|2362.9|2367.2|2363.2|2366.7|2362.7|0
1768824790000|2026-01-19 12:13:10|2367|2363|2367|2363|2367|2363|2367|2363|0
1768824800000|2026-01-19 12:13:20|2366.9|2362.9|2366.9|2362.9|2367|2363|2366.7|2362.7|2
1768824810000|2026-01-19 12:13:30|2366.8|2362.8|2366.9|2362.9|2366.9|2362.9|2366.8|2362.8|0
1768824820000|2026-01-19 12:13:40|2367|2363|2367.7|2363.7|2367.7|2363.7|2367|2363|0
1768824830000|2026-01-19 12:13:50|2367.6|2363.6|2367.7|2363.7|2367.7|2363.7|2367.6|2363.6|0
1768824850000|2026-01-19 12:14:10|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|1
1768824860000|2026-01-19 12:14:20|2367.4|2363.4|2367.5|2363.5|2367.5|2363.5|2367.4|2363.4|0
1768824880000|2026-01-19 12:14:40|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|0
1768824910000|2026-01-19 12:15:10|2367.7|2363.7|2368|2364|2368.5|2364.5|2367.7|2363.7|0
1768824960000|2026-01-19 12:16:00|2367.9|2363.9|2367.9|2363.9|2368|2364|2367.9|2363.9|0
1768824970000|2026-01-19 12:16:10|2368|2364|2367.9|2363.9|2368|2364|2367.9|2363.9|0
1768824980000|2026-01-19 12:16:20|2368|2364|2368|2364|2368|2364|2368|2364|0
1768824990000|2026-01-19 12:16:30|2368.1|2364.1|2368.4|2364.4|2368.4|2364.4|2368|2364|1
1768825000000|2026-01-19 12:16:40|2368.6|2364.6|2372.1|2368.1|2372.1|2368.6|2368.5|2364.5|11
1768825010000|2026-01-19 12:16:50|2372.2|2368.2|2372|2368|2372.2|2368.4|2369.9|2367.9|2
1768825020000|2026-01-19 12:17:00|2372.7|2368.7|2374|2370|2374|2370|2371.3|2368.6|0
1768825030000|2026-01-19 12:17:10|2374.1|2370.1|2374.1|2370.1|2374.1|2370.8|2372.3|2370|1
1768825040000|2026-01-19 12:17:20|2374.2|2370.2|2373.1|2371.6|2374.2|2371.7|2373.1|2370.1|1
1768825050000|2026-01-19 12:17:30|2373.2|2371.7|2373.1|2371.6|2373.2|2371.7|2373.1|2371.6|0
1768825060000|2026-01-19 12:17:40|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|1
1768825070000|2026-01-19 12:17:50|2373.9|2369.9|2373.9|2369.9|2374.1|2370.1|2373.9|2369.9|0
1768825080000|2026-01-19 12:18:00|2373.8|2369.8|2373.8|2369.8|2373.8|2370.7|2371.3|2369.3|5
1768825090000|2026-01-19 12:18:10|2374.1|2370.1|2374|2370|2374.2|2371.5|2373|2370|0
1768825100000|2026-01-19 12:18:20|2374.1|2370.1|2374.2|2370.2|2374.2|2371.6|2373|2370.1|0
1768825110000|2026-01-19 12:18:30|2373.1|2371.6|2373.1|2371.6|2373.1|2371.6|2373.1|2371.6|2
1768825120000|2026-01-19 12:18:40|2374.2|2370.2|2373.8|2369.8|2374.2|2371.6|2373|2369.8|2
1768825130000|2026-01-19 12:18:50|2373.5|2369.5|2373.6|2369.6|2373.6|2369.6|2373.5|2369.5|0
1768825150000|2026-01-19 12:19:10|2372|2370.5|2373.7|2369.7|2374.2|2370.5|2372|2369|1
1768825160000|2026-01-19 12:19:20|2372.8|2368.8|2372.7|2368.7|2372.9|2368.9|2372.7|2368.7|1
1768825170000|2026-01-19 12:19:30|2371.5|2370|2371.4|2369.9|2372.9|2370|2371.3|2368.7|0
1768825180000|2026-01-19 12:19:40|2372.7|2368.7|2371.5|2367.5|2372.7|2369.9|2371.3|2367.5|3
1768825200000|2026-01-19 12:20:00|2371.4|2367.4|2371.6|2367.6|2372|2368|2371.4|2367.4|2
1768825210000|2026-01-19 12:20:10|2371.7|2367.7|2371.2|2367.2|2371.7|2367.7|2371.2|2367.2|0
1768825220000|2026-01-19 12:20:20|2371.3|2367.3|2371.1|2367.1|2371.3|2367.3|2371.1|2367.1|0
1768825230000|2026-01-19 12:20:30|2371.3|2367.3|2370.2|2368.7|2371.3|2368.7|2370.2|2367.3|0
1768825240000|2026-01-19 12:20:40|2370.3|2368.8|2370.1|2368.6|2370.3|2368.8|2370.1|2368.6|0
1768825250000|2026-01-19 12:20:50|2370.2|2368.7|2370.1|2368.6|2370.2|2368.7|2370.1|2368.6|0
1768825260000|2026-01-19 12:21:00|2370.2|2368.7|2370.2|2368.7|2370.2|2368.7|2370.2|2368.7|0
1768825270000|2026-01-19 12:21:10|2370.1|2368.6|2370.1|2368.6|2370.1|2368.6|2370.1|2368.6|0
1768825280000|2026-01-19 12:21:20|2370.2|2368.7|2368.8|2367.3|2370.2|2368.7|2368.8|2367.3|18
1768825290000|2026-01-19 12:21:30|2370.4|2366.4|2370.3|2366.3|2370.4|2366.4|2370.1|2366.1|3
1768825300000|2026-01-19 12:21:40|2370.2|2366.2|2370.3|2366.3|2370.3|2366.3|2370.2|2366.2|0
1768825310000|2026-01-19 12:21:50|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|0
1768825320000|2026-01-19 12:22:00|2370.3|2366.3|2367.5|2366|2370.4|2367.7|2367.5|2366|4
1768825330000|2026-01-19 12:22:10|2367.9|2366.4|2367.8|2366.3|2367.9|2366.4|2367.5|2366|2
1768825340000|2026-01-19 12:22:20|2367.9|2366.4|2369.5|2365.5|2369.5|2366.4|2367.9|2365.5|0
1768825360000|2026-01-19 12:22:40|2369.4|2365.4|2367.9|2366.4|2369.4|2366.4|2367.9|2365.2|0
1768825370000|2026-01-19 12:22:50|2368|2366.5|2367.9|2366.4|2369.2|2366.5|2367.9|2365.2|0
1768825380000|2026-01-19 12:23:00|2368.8|2364.8|2368.6|2364.6|2368.9|2364.9|2368.6|2364.6|0
1768825390000|2026-01-19 12:23:10|2367.3|2365.8|2368.1|2364.1|2368.4|2365.8|2367.3|2364.1|0
1768825410000|2026-01-19 12:23:30|2368.2|2364.2|2368.1|2364.1|2368.2|2364.2|2368.1|2364.1|0
1768825420000|2026-01-19 12:23:40|2368.2|2364.2|2368.4|2364.4|2368.4|2364.4|2368.2|2364.2|0
1768825430000|2026-01-19 12:23:50|2367.2|2365.7|2367.3|2365.8|2367.3|2365.8|2367.2|2365.7|0
1768825440000|2026-01-19 12:24:00|2368.9|2364.9|2368.8|2364.8|2368.9|2364.9|2368.8|2364.8|1
1768825450000|2026-01-19 12:24:10|2368.6|2364.6|2368.2|2366.7|2368.7|2366.7|2368.1|2364.3|1
1768825470000|2026-01-19 12:24:30|2369.7|2365.7|2368.5|2367|2369.7|2367|2368.5|2365.6|0
1768825480000|2026-01-19 12:24:40|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|0
1768825490000|2026-01-19 12:24:50|2370|2366|2369.5|2365.5|2370|2366|2369.5|2365.5|1
1768825500000|2026-01-19 12:25:00|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|2369.3|2365.3|1
1768825510000|2026-01-19 12:25:10|2369.3|2365.3|2369.5|2365.5|2369.5|2365.5|2369.3|2365.3|0
1768825520000|2026-01-19 12:25:20|2369.6|2365.6|2369.3|2365.3|2369.6|2365.6|2369.3|2365.3|0
1768825540000|2026-01-19 12:25:40|2368.1|2366.6|2369.3|2365.3|2369.3|2366.6|2368.1|2365.3|0
1768825550000|2026-01-19 12:25:50|2369.5|2365.5|2369.6|2365.6|2369.6|2365.6|2369.5|2365.5|0
1768825560000|2026-01-19 12:26:00|2369.7|2365.7|2370.1|2366.1|2370.1|2366.1|2369.6|2365.6|0
1768825570000|2026-01-19 12:26:10|2370.9|2366.9|2370.8|2366.8|2370.9|2366.9|2370.8|2366.8|2
1768825580000|2026-01-19 12:26:20|2371|2367|2370.8|2366.8|2371.2|2367.2|2370.8|2366.8|3
1768825590000|2026-01-19 12:26:30|2370.9|2366.9|2371.1|2367.1|2371.1|2367.1|2370.9|2366.9|0
1768825610000|2026-01-19 12:26:50|2371|2367|2371|2367|2371|2367|2371|2367|0
1768825620000|2026-01-19 12:27:00|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|0
1768825640000|2026-01-19 12:27:20|2370.7|2366.7|2370.6|2366.6|2370.7|2366.7|2370.6|2366.6|0
1768825650000|2026-01-19 12:27:30|2370.9|2366.9|2368.5|2367|2370.9|2367|2368.5|2366|0
1768825660000|2026-01-19 12:27:40|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|0
1768825670000|2026-01-19 12:27:50|2370|2366|2370.2|2366.2|2370.3|2366.3|2370|2366|0
1768825680000|2026-01-19 12:28:00|2370.3|2366.3|2371.2|2367.2|2371.2|2367.2|2370.3|2366.3|0
1768825720000|2026-01-19 12:28:40|2369.9|2368.4|2369.9|2368.4|2369.9|2368.4|2369.9|2368.4|0
1768825730000|2026-01-19 12:28:50|2371.2|2367.2|2371.1|2367.1|2371.2|2368.4|2369.9|2367.1|0
1768825740000|2026-01-19 12:29:00|2370|2366|2369.3|2365.3|2370|2366|2369.3|2365.3|3
1768825750000|2026-01-19 12:29:10|2369.4|2365.4|2369.2|2365.2|2369.4|2365.4|2369.1|2365.1|0
1768825760000|2026-01-19 12:29:20|2369.3|2365.3|2369.5|2365.5|2369.5|2365.5|2369.3|2365.3|0
1768825770000|2026-01-19 12:29:30|2369.6|2365.6|2370.3|2366.3|2370.3|2366.3|2369.6|2365.6|0
1768825780000|2026-01-19 12:29:40|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|0
1768825790000|2026-01-19 12:29:50|2369.3|2365.3|2368.5|2364.5|2369.3|2365.3|2368.5|2364.5|0
1768825800000|2026-01-19 12:30:00|2368.6|2364.6|2368.6|2364.6|2368.7|2364.7|2368.4|2364.4|0
1768825810000|2026-01-19 12:30:10|2368.5|2364.5|2370|2366|2370|2366.3|2367.8|2364.4|0
1768825820000|2026-01-19 12:30:20|2369.2|2365.2|2369.9|2365.9|2370|2366.2|2367.7|2365.1|0
1768825830000|2026-01-19 12:30:30|2370|2366|2370.1|2366.1|2370.1|2366.1|2369.9|2365.9|0
1768825840000|2026-01-19 12:30:40|2370|2366|2370.8|2366.8|2370.8|2366.8|2369.9|2365.9|0
1768825850000|2026-01-19 12:30:50|2370.9|2366.9|2370.5|2366.5|2371.2|2368.4|2369.9|2366.5|3
1768825860000|2026-01-19 12:31:00|2370.4|2366.4|2370.2|2366.2|2370.4|2366.4|2370|2366|0
1768825870000|2026-01-19 12:31:10|2370.4|2366.4|2370.3|2366.3|2370.4|2366.4|2370.1|2366.1|0
1768825880000|2026-01-19 12:31:20|2370.4|2366.4|2370.9|2366.9|2370.9|2366.9|2370.4|2366.4|0
1768825890000|2026-01-19 12:31:30|2371.1|2367.1|2370.1|2366.1|2371.1|2367.1|2370.1|2366.1|10
1768825900000|2026-01-19 12:31:40|2370.5|2366.5|2370.2|2366.2|2370.5|2366.5|2370|2366|0
1768825910000|2026-01-19 12:31:50|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|1
1768825920000|2026-01-19 12:32:00|2370.8|2366.8|2370.9|2366.9|2370.9|2366.9|2370.7|2366.7|0
1768825930000|2026-01-19 12:32:10|2371|2367|2371.1|2367.1|2371.1|2367.1|2371|2367|0
1768825940000|2026-01-19 12:32:20|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|0
1768825960000|2026-01-19 12:32:40|2370|2368.5|2370|2368.5|2370.1|2368.6|2370|2368.5|5
1768825970000|2026-01-19 12:32:50|2369.9|2368.4|2370.9|2366.9|2370.9|2368.4|2369.9|2366.9|0
1768825980000|2026-01-19 12:33:00|2370.8|2366.8|2370.6|2366.6|2370.9|2367.7|2369.2|2366.6|0
1768825990000|2026-01-19 12:33:10|2370.5|2366.5|2369.2|2367.7|2370.5|2367.7|2369.1|2366.5|0
1768826000000|2026-01-19 12:33:20|2370.5|2366.5|2369.2|2367.7|2370.5|2367.7|2369.2|2366.5|0
1768826010000|2026-01-19 12:33:30|2370.5|2366.5|2369.2|2367.7|2370.5|2367.7|2369.2|2366.5|0
1768826020000|2026-01-19 12:33:40|2370.5|2366.5|2371|2367|2371.1|2367.8|2369.3|2366.5|1
1768826030000|2026-01-19 12:33:50|2370|2368.5|2370.1|2368.6|2370.1|2368.6|2370|2368.5|0
1768826040000|2026-01-19 12:34:00|2370.2|2368.7|2370.2|2368.7|2370.2|2368.7|2370.1|2368.6|0
1768826050000|2026-01-19 12:34:10|2370.1|2368.6|2371.1|2367.1|2371.1|2369|2370.1|2367.1|5
1768826060000|2026-01-19 12:34:20|2370.1|2368.6|2370.9|2366.9|2371.1|2368.6|2370.1|2366.9|1
1768826070000|2026-01-19 12:34:30|2370.8|2366.8|2370.6|2366.6|2370.9|2366.9|2370.6|2366.6|0
1768826080000|2026-01-19 12:34:40|2370.5|2366.5|2370.5|2366.5|2370.6|2366.6|2370.4|2366.4|0
1768826090000|2026-01-19 12:34:50|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|0
1768826100000|2026-01-19 12:35:00|2370.2|2366.2|2370.3|2366.3|2370.3|2366.3|2370.2|2366.2|0
1768826110000|2026-01-19 12:35:10|2370.1|2366.1|2370.2|2366.2|2370.2|2366.2|2370.1|2366.1|0
1768826120000|2026-01-19 12:35:20|2370|2366|2370|2366|2370|2366|2369.9|2365.9|0
1768826130000|2026-01-19 12:35:30|2370.1|2366.1|2370.3|2366.3|2370.3|2366.3|2370.1|2366.1|0
1768826140000|2026-01-19 12:35:40|2370.2|2366.2|2370|2366|2370.2|2366.2|2369.9|2365.9|0
1768826150000|2026-01-19 12:35:50|2370.2|2366.2|2370.2|2366.2|2370.3|2366.3|2370.2|2366.2|0
1768826160000|2026-01-19 12:36:00|2370.3|2366.3|2370.5|2366.5|2370.7|2366.7|2370.3|2366.3|0
1768826170000|2026-01-19 12:36:10|2370.4|2366.4|2370.2|2366.2|2370.4|2366.4|2370.2|2366.2|0
1768826180000|2026-01-19 12:36:20|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|0
1768826190000|2026-01-19 12:36:30|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.1|2366.1|0
1768826200000|2026-01-19 12:36:40|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|0
1768826220000|2026-01-19 12:37:00|2368.6|2367.1|2369.9|2365.9|2369.9|2367.1|2368.6|2365.9|0
1768826230000|2026-01-19 12:37:10|2370|2366|2368.7|2364.7|2370|2367.1|2368.5|2364.7|1
1768826240000|2026-01-19 12:37:20|2368.8|2364.8|2369.3|2365.3|2369.3|2365.3|2368.8|2364.8|0
1768826250000|2026-01-19 12:37:30|2369.2|2365.2|2367.4|2363.4|2369.2|2365.2|2367.4|2363.4|1
1768826260000|2026-01-19 12:37:40|2367.6|2363.6|2368.3|2364.3|2368.6|2364.6|2367.5|2363.5|1
1768826270000|2026-01-19 12:37:50|2368.2|2364.2|2368.4|2364.4|2368.4|2364.4|2368.2|2364.2|0
1768826280000|2026-01-19 12:38:00|2368.5|2364.5|2369.3|2365.3|2369.3|2365.3|2368.5|2364.5|0
1768826290000|2026-01-19 12:38:10|2369.5|2365.5|2369.2|2365.2|2369.5|2365.5|2369.2|2365.2|0
1768826300000|2026-01-19 12:38:20|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|0
1768826310000|2026-01-19 12:38:30|2369.2|2365.2|2369.2|2365.2|2369.3|2365.3|2369.2|2365.2|0
1768826320000|2026-01-19 12:38:40|2369.3|2365.3|2369.2|2365.2|2369.3|2365.3|2369.2|2365.2|0
1768826330000|2026-01-19 12:38:50|2369.3|2365.3|2369.4|2365.4|2369.4|2365.4|2369.2|2365.2|1
1768826350000|2026-01-19 12:39:10|2369.6|2365.6|2369.4|2365.4|2370.2|2366.2|2369.4|2365.4|0
1768826360000|2026-01-19 12:39:20|2369.3|2365.3|2369.4|2365.4|2369.4|2365.4|2369.3|2365.3|0
1768826370000|2026-01-19 12:39:30|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|0
1768826380000|2026-01-19 12:39:40|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|1
1768826400000|2026-01-19 12:40:00|2369.7|2365.7|2370.4|2366.4|2370.4|2367.6|2369|2365.7|0
1768826410000|2026-01-19 12:40:10|2370|2366|2370.8|2366.8|2370.8|2368.2|2369.7|2366|1
1768826420000|2026-01-19 12:40:20|2371|2367|2370.6|2366.6|2371|2367|2370.5|2366.5|0
1768826430000|2026-01-19 12:40:30|2370.5|2366.5|2370.2|2366.2|2370.5|2366.5|2370.1|2366.1|0
1768826440000|2026-01-19 12:40:40|2371.2|2367.2|2371.1|2367.1|2371.2|2367.2|2371|2367|5
1768826450000|2026-01-19 12:40:50|2371.2|2367.2|2371.1|2367.1|2371.2|2367.2|2371.1|2367.1|1
1768826460000|2026-01-19 12:41:00|2371.2|2367.2|2370.3|2368.8|2371.2|2368.8|2370.3|2367|0
1768826490000|2026-01-19 12:41:30|2369.8|2368.3|2370.6|2366.6|2371.2|2368.3|2369.8|2366.6|4
1768826500000|2026-01-19 12:41:40|2370.7|2366.7|2370|2366|2370.7|2366.7|2369.9|2365.9|0
1768826510000|2026-01-19 12:41:50|2370.1|2366.1|2370.5|2366.5|2370.6|2366.6|2370.1|2366.1|0
1768826520000|2026-01-19 12:42:00|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.5|2366.5|0
1768826540000|2026-01-19 12:42:20|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|0
1768826550000|2026-01-19 12:42:30|2370.6|2366.6|2370.7|2366.7|2370.7|2366.7|2370.3|2366.3|6
1768826560000|2026-01-19 12:42:40|2369.5|2368|2369.5|2368|2369.5|2368|2369.5|2368|0
1768826570000|2026-01-19 12:42:50|2369.6|2368.1|2370.7|2366.7|2370.7|2368.1|2369.4|2366.7|1
1768826580000|2026-01-19 12:43:00|2369.5|2368|2369.5|2368|2369.6|2368.1|2369.5|2368|0
1768826590000|2026-01-19 12:43:10|2369.7|2368.2|2369.4|2367.9|2370.7|2368.2|2369.4|2366.7|0
1768826600000|2026-01-19 12:43:20|2370.7|2366.7|2369.4|2367.9|2370.7|2368|2369.4|2366.7|0
1768826650000|2026-01-19 12:44:10|2370.7|2366.7|2369.5|2368|2370.7|2368|2369.5|2366.7|0
1768826660000|2026-01-19 12:44:20|2370.7|2366.7|2369.4|2367.9|2370.7|2367.9|2369.4|2366.7|0
1768826680000|2026-01-19 12:44:40|2370.7|2366.7|2369.4|2367.9|2370.7|2367.9|2369.4|2366.7|0
1768826700000|2026-01-19 12:45:00|2370.7|2366.7|2369.4|2367.9|2370.7|2367.9|2369.4|2366.7|0
1768826710000|2026-01-19 12:45:10|2370.7|2366.7|2369.5|2368|2370.7|2368|2369.5|2366.7|0
1768826720000|2026-01-19 12:45:20|2369.6|2368.1|2369.6|2368.1|2369.6|2368.1|2369.6|2368.1|0
1768826730000|2026-01-19 12:45:30|2369.5|2368|2369.5|2368|2369.5|2368|2369.5|2368|0
1768826760000|2026-01-19 12:46:00|2370.1|2368.6|2370.1|2368.6|2370.1|2368.6|2370.1|2368.6|2
1768826770000|2026-01-19 12:46:10|2370|2368.5|2371.1|2367.1|2371.1|2368.5|2370|2367.1|0
1768826800000|2026-01-19 12:46:40|2369.6|2368.1|2371|2367|2371|2368.1|2369.6|2367|0
1768826810000|2026-01-19 12:46:50|2371.1|2367.1|2371|2367|2371.1|2367.1|2371|2367|0
1768826820000|2026-01-19 12:47:00|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|0
1768826830000|2026-01-19 12:47:10|2369.4|2367.9|2370.9|2366.9|2371|2367.9|2369.4|2366.8|2
1768826840000|2026-01-19 12:47:20|2370.8|2366.8|2372.3|2368.3|2372.3|2368.7|2370.2|2366.8|3
1768826850000|2026-01-19 12:47:30|2371.8|2367.8|2371.9|2367.9|2372.2|2368.2|2371.8|2367.8|0
1768826860000|2026-01-19 12:47:40|2372|2368|2372.2|2368.2|2372.6|2368.6|2372|2368|0
1768826870000|2026-01-19 12:47:50|2372.3|2368.3|2371.4|2369.9|2372.3|2369.9|2371.4|2368.3|0
1768826880000|2026-01-19 12:48:00|2373.5|2369.5|2373.3|2369.3|2373.5|2369.5|2373.2|2369.2|1
1768826890000|2026-01-19 12:48:10|2373.2|2369.2|2373.8|2369.8|2374.1|2370.1|2372.9|2368.9|4
1768826900000|2026-01-19 12:48:20|2373.7|2369.7|2373.8|2369.8|2373.9|2369.9|2373.7|2369.7|0
1768826910000|2026-01-19 12:48:30|2374|2370|2374|2370|2374|2370|2373.9|2369.9|0
1768826920000|2026-01-19 12:48:40|2373.9|2369.9|2372|2370.5|2373.9|2370.5|2372|2369.5|0
1768826930000|2026-01-19 12:48:50|2371.9|2370.4|2372.9|2368.9|2372.9|2370.4|2371.9|2368.9|2
1768826940000|2026-01-19 12:49:00|2373|2369|2373|2369|2373|2369|2372.9|2368.9|0
1768826950000|2026-01-19 12:49:10|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|0
1768826960000|2026-01-19 12:49:20|2373|2369|2372.9|2368.9|2373|2369|2372.9|2368.9|0
1768826970000|2026-01-19 12:49:30|2373|2369|2373|2369|2373|2369|2372.9|2368.9|0
1768826980000|2026-01-19 12:49:40|2372.9|2368.9|2373|2369|2373|2369|2372.9|2368.9|0
1768826990000|2026-01-19 12:49:50|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|0
1768827000000|2026-01-19 12:50:00|2372.8|2368.8|2371.4|2369.9|2372.9|2370|2371.4|2368.8|1
1768827010000|2026-01-19 12:50:10|2371.3|2369.8|2372.8|2368.8|2372.8|2369.9|2371.3|2368.8|0
1768827020000|2026-01-19 12:50:20|2371.4|2369.9|2371.3|2369.8|2371.5|2370|2371.3|2369.8|3
1768827030000|2026-01-19 12:50:30|2371.2|2369.7|2371|2367|2371.4|2369.7|2371|2367|1
1768827040000|2026-01-19 12:50:40|2370.9|2366.9|2370.9|2366.9|2371|2367|2370.9|2366.9|0
1768827050000|2026-01-19 12:50:50|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|0
1768827060000|2026-01-19 12:51:00|2370.9|2366.9|2371.1|2367.1|2371.3|2367.3|2370.9|2366.9|0
1768827070000|2026-01-19 12:51:10|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|0
1768827080000|2026-01-19 12:51:20|2371.3|2367.3|2369.6|2368.1|2371.3|2368.1|2369.6|2367.2|0
1768827090000|2026-01-19 12:51:30|2369.7|2368.2|2369.8|2368.3|2371|2368.3|2369.7|2367|0
1768827110000|2026-01-19 12:51:50|2371.3|2367.3|2371.1|2367.1|2371.3|2367.3|2371.1|2367.1|0
1768827120000|2026-01-19 12:52:00|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|0
1768827140000|2026-01-19 12:52:20|2371.1|2367.1|2369.2|2367.7|2371.1|2367.7|2369.2|2366.7|1
1768827150000|2026-01-19 12:52:30|2369.1|2367.6|2369.7|2365.7|2369.7|2367.6|2369.1|2365.5|1
1768827160000|2026-01-19 12:52:40|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.5|2365.5|0
1768827170000|2026-01-19 12:52:50|2369.7|2365.7|2369.8|2365.8|2369.8|2365.8|2369.7|2365.7|0
1768827180000|2026-01-19 12:53:00|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|0
1768827190000|2026-01-19 12:53:10|2369.8|2365.8|2369.7|2365.7|2369.8|2365.8|2369.7|2365.7|0
1768827200000|2026-01-19 12:53:20|2369.6|2365.6|2369.7|2365.7|2369.7|2365.7|2369.6|2365.6|0
1768827210000|2026-01-19 12:53:30|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2369.7|2365.7|1
1768827220000|2026-01-19 12:53:40|2369.9|2365.9|2368.8|2367.3|2369.9|2367.3|2368.7|2365.8|0
1768827230000|2026-01-19 12:53:50|2368.7|2367.2|2369.8|2365.8|2369.8|2367.2|2368.7|2365.8|0
1768827240000|2026-01-19 12:54:00|2370.4|2366.4|2370.9|2366.9|2370.9|2367.3|2368.8|2366|2
1768827250000|2026-01-19 12:54:10|2371|2367|2371.1|2367.1|2371.1|2367.1|2370.9|2366.9|1
1768827260000|2026-01-19 12:54:20|2371.5|2367.5|2371.3|2367.3|2371.7|2369.2|2370.5|2367.3|3
1768827270000|2026-01-19 12:54:30|2371.2|2367.2|2371|2367|2371.2|2367.2|2370.9|2366.9|0
1768827280000|2026-01-19 12:54:40|2370.9|2366.9|2370.8|2366.8|2370.9|2366.9|2370.6|2366.6|0
1768827290000|2026-01-19 12:54:50|2370.9|2366.9|2370.8|2366.8|2370.9|2366.9|2370.8|2366.8|0
1768827300000|2026-01-19 12:55:00|2370.7|2366.7|2370.8|2366.8|2370.8|2366.8|2370.7|2366.7|0
1768827310000|2026-01-19 12:55:10|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|0
1768827330000|2026-01-19 12:55:30|2370|2366|2370.8|2366.8|2370.8|2366.8|2370|2366|0
1768827350000|2026-01-19 12:55:50|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1768827370000|2026-01-19 12:56:10|2371.2|2367.2|2371.1|2367.1|2371.3|2367.3|2371.1|2367.1|0
1768827380000|2026-01-19 12:56:20|2371.2|2367.2|2371.3|2367.3|2371.3|2367.3|2371.1|2367.1|0
1768827400000|2026-01-19 12:56:40|2371.2|2367.2|2371.4|2367.4|2371.4|2367.4|2371.2|2367.2|0
1768827410000|2026-01-19 12:56:50|2371.5|2367.5|2371.5|2367.5|2371.7|2367.7|2371.5|2367.5|0
1768827420000|2026-01-19 12:57:00|2371.6|2367.6|2370.3|2366.3|2371.6|2367.6|2370.1|2366.1|1
1768827430000|2026-01-19 12:57:10|2370.4|2366.4|2370.3|2366.3|2370.4|2366.4|2370.2|2366.2|0
1768827440000|2026-01-19 12:57:20|2370.2|2366.2|2370.4|2366.4|2370.4|2366.4|2370.2|2366.2|0
1768827450000|2026-01-19 12:57:30|2370.3|2366.3|2370.3|2366.3|2370.4|2366.4|2370.3|2366.3|0
1768827460000|2026-01-19 12:57:40|2370.1|2366.1|2369.7|2365.7|2370.1|2366.1|2369.3|2365.3|0
1768827470000|2026-01-19 12:57:50|2370.1|2366.1|2370|2366|2370.1|2366.1|2369.6|2365.6|0
1768827480000|2026-01-19 12:58:00|2369.9|2365.9|2369.8|2365.8|2369.9|2365.9|2369.7|2365.7|0
1768827490000|2026-01-19 12:58:10|2369.5|2368|2370.2|2366.2|2370.4|2368|2369.5|2365.9|2
1768827500000|2026-01-19 12:58:20|2370.1|2366.1|2370|2366|2370.1|2366.1|2370|2366|0
1768827510000|2026-01-19 12:58:30|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|0
1768827520000|2026-01-19 12:58:40|2370.2|2366.2|2370.1|2366.1|2370.2|2366.2|2370|2366|0
1768827530000|2026-01-19 12:58:50|2370.3|2366.3|2370.4|2366.4|2370.4|2366.4|2370.3|2366.3|2
1768827540000|2026-01-19 12:59:00|2370.6|2366.6|2371.2|2367.2|2371.2|2368.6|2370|2366.5|1
1768827560000|2026-01-19 12:59:20|2370|2368.5|2371.2|2367.2|2371.2|2368.5|2370|2367.2|1
1768827570000|2026-01-19 12:59:30|2370|2368.5|2370.1|2368.6|2370.2|2368.7|2370|2368.5|0
1768827580000|2026-01-19 12:59:40|2370.2|2368.7|2371.2|2367.2|2371.2|2368.7|2370.1|2367.2|0
1768827600000|2026-01-19 13:00:00|2371.1|2367.1|2374.8|2370.8|2375.2|2372.8|2370.2|2367.1|14
1768827610000|2026-01-19 13:00:10|2375.1|2371.1|2375.1|2371.1|2375.2|2372.4|2373.9|2371.1|0
1768827620000|2026-01-19 13:00:20|2374.4|2370.4|2372.2|2368.2|2374.4|2370.4|2372.2|2368.2|2
1768827630000|2026-01-19 13:00:30|2372.1|2368.1|2371.2|2367.2|2372.1|2368.1|2371.1|2367.1|1
1768827640000|2026-01-19 13:00:40|2371.3|2367.3|2372.4|2368.4|2372.6|2368.6|2371.3|2367.3|1
1768827650000|2026-01-19 13:00:50|2372.3|2368.3|2372.9|2368.9|2372.9|2368.9|2372.3|2368.3|1
1768827660000|2026-01-19 13:01:00|2372.8|2368.8|2373.2|2369.2|2373.4|2369.4|2372.6|2368.6|0
1768827670000|2026-01-19 13:01:10|2373.1|2369.1|2373|2369|2373.1|2369.1|2372.8|2368.8|0
1768827680000|2026-01-19 13:01:20|2373.3|2369.3|2374|2370|2374|2371.6|2372.4|2369.3|1
1768827690000|2026-01-19 13:01:30|2373.9|2369.9|2372.3|2370.8|2374|2370.8|2372.3|2369.6|0
1768827700000|2026-01-19 13:01:40|2372.1|2368.1|2371.5|2367.5|2372.1|2368.1|2371.1|2367.1|1
1768827710000|2026-01-19 13:01:50|2371.7|2367.7|2372.7|2368.7|2372.7|2368.7|2371.5|2367.5|0
1768827720000|2026-01-19 13:02:00|2372.5|2368.5|2372.6|2368.6|2372.7|2368.7|2372.4|2368.4|0
1768827730000|2026-01-19 13:02:10|2372.5|2368.5|2372.2|2368.2|2372.5|2368.5|2372|2368|0
1768827740000|2026-01-19 13:02:20|2372.5|2368.5|2372.6|2368.6|2373.4|2369.4|2372.5|2368.5|0
1768827750000|2026-01-19 13:02:30|2372.8|2368.8|2372.4|2368.4|2372.8|2368.8|2372.3|2368.3|1
1768827760000|2026-01-19 13:02:40|2372.3|2368.3|2371.5|2367.5|2372.3|2368.3|2371.5|2367.5|0
1768827770000|2026-01-19 13:02:50|2370|2368.5|2370.8|2366.8|2371.2|2368.5|2370|2366.2|1
1768827780000|2026-01-19 13:03:00|2370.6|2366.6|2370.7|2366.7|2370.7|2367.9|2369.4|2365.5|1
1768827790000|2026-01-19 13:03:10|2371.1|2367.1|2371.8|2367.8|2372.1|2368.1|2371.1|2367.1|0
1768827800000|2026-01-19 13:03:20|2371.9|2367.9|2372.1|2368.1|2372.2|2369.5|2371|2367.9|0
1768827810000|2026-01-19 13:03:30|2372.2|2368.2|2371|2369.5|2372.2|2369.5|2371|2368.2|0
1768827820000|2026-01-19 13:03:40|2371.1|2369.6|2373.5|2369.5|2373.5|2369.6|2371|2368.2|1
1768827830000|2026-01-19 13:03:50|2373.4|2369.4|2373.6|2369.6|2373.7|2369.7|2373.4|2369.4|0
1768827840000|2026-01-19 13:04:00|2373.7|2369.7|2373.8|2369.8|2373.8|2371|2372.5|2369.5|0
1768827850000|2026-01-19 13:04:10|2372.6|2371.1|2372.8|2371.3|2373.8|2371.3|2372.6|2369.8|1
1768827860000|2026-01-19 13:04:20|2374|2372.5|2374.1|2372.6|2375.2|2372.7|2374|2371|2
1768827870000|2026-01-19 13:04:30|2374.2|2372.7|2376.1|2372.1|2376.8|2373.3|2374.2|2372.1|4
1768827880000|2026-01-19 13:04:40|2376|2372|2376|2372|2376.4|2372.4|2375.7|2371.7|2
1768827890000|2026-01-19 13:04:50|2375.8|2371.8|2374.1|2372.6|2375.8|2372.7|2374.1|2371.6|1
1768827900000|2026-01-19 13:05:00|2375.5|2371.5|2374.3|2370.3|2375.5|2372.7|2374|2370.3|5
1768827910000|2026-01-19 13:05:10|2374.6|2370.6|2374.2|2370.2|2374.6|2371.7|2373.2|2370.2|0
1768827920000|2026-01-19 13:05:20|2374.1|2370.1|2373.1|2371.6|2374.2|2371.6|2373|2370|0
1768827930000|2026-01-19 13:05:30|2373.2|2371.7|2372.8|2371.3|2374.2|2371.8|2372.8|2370.2|0
1768827940000|2026-01-19 13:05:40|2374.2|2370.2|2372.8|2371.3|2374.2|2371.4|2372.7|2370.1|1
1768827950000|2026-01-19 13:05:50|2372.6|2371.1|2373.1|2369.1|2373.1|2371.1|2371.3|2368.4|11
1768827960000|2026-01-19 13:06:00|2373.3|2369.3|2374|2370|2374|2370|2373.3|2369.3|0
1768827970000|2026-01-19 13:06:10|2374.1|2370.1|2373.3|2369.3|2374.1|2371|2371.9|2369.1|0
1768827980000|2026-01-19 13:06:20|2371.9|2370.4|2373.6|2369.6|2373.6|2370.4|2371.9|2368.7|0
1768827990000|2026-01-19 13:06:30|2373.7|2369.7|2372.5|2371|2374|2371|2372.5|2369.7|0
1768828000000|2026-01-19 13:06:40|2374|2370|2374.2|2370.2|2374.2|2370.2|2374|2370|0
1768828010000|2026-01-19 13:06:50|2374.1|2370.1|2374.1|2370.1|2374.2|2370.2|2374|2370|0
1768828030000|2026-01-19 13:07:10|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.7|2369.7|0
1768828040000|2026-01-19 13:07:20|2374|2370|2373|2369|2374|2370|2372.7|2368.7|2
1768828050000|2026-01-19 13:07:30|2372.9|2368.9|2372.3|2368.3|2373.1|2369.1|2372.2|2368.2|0
1768828060000|2026-01-19 13:07:40|2372.4|2368.4|2373.3|2369.3|2373.5|2369.5|2372.4|2368.4|0
1768828070000|2026-01-19 13:07:50|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2372.9|2368.9|0
1768828080000|2026-01-19 13:08:00|2373.1|2369.1|2374.1|2370.1|2374.1|2370.1|2373.1|2369.1|0
1768828090000|2026-01-19 13:08:10|2374.2|2370.2|2374.5|2370.5|2374.5|2370.5|2374.1|2370.1|1
1768828100000|2026-01-19 13:08:20|2374.7|2370.7|2375|2371|2375.1|2371.1|2374.7|2370.7|0
1768828110000|2026-01-19 13:08:30|2374.9|2370.9|2374.7|2370.7|2374.9|2370.9|2374.5|2370.5|0
1768828120000|2026-01-19 13:08:40|2374.6|2370.6|2374.3|2370.3|2374.7|2370.7|2374.3|2370.3|0
1768828130000|2026-01-19 13:08:50|2374.4|2370.4|2374.3|2370.3|2374.4|2370.4|2374.3|2370.3|0
1768828140000|2026-01-19 13:09:00|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2374.3|2370.3|0
1768828150000|2026-01-19 13:09:10|2374.3|2370.3|2374.1|2370.1|2374.3|2370.3|2374.1|2370.1|0
1768828160000|2026-01-19 13:09:20|2374|2370|2374.2|2370.2|2374.2|2370.2|2373.9|2369.9|0
1768828170000|2026-01-19 13:09:30|2374.1|2370.1|2373.4|2369.4|2374.1|2370.1|2373.4|2369.4|1
1768828180000|2026-01-19 13:09:40|2373.5|2369.5|2373.7|2369.7|2373.8|2369.8|2373.5|2369.5|1
1768828190000|2026-01-19 13:09:50|2373.8|2369.8|2370.2|2368.7|2373.8|2369.8|2370.2|2367.8|3
1768828200000|2026-01-19 13:10:00|2371.8|2367.8|2373|2369|2373.1|2369.1|2371.8|2367.8|0
1768828210000|2026-01-19 13:10:10|2373.1|2369.1|2372.7|2368.7|2373.1|2369.6|2371.1|2368.3|2
1768828220000|2026-01-19 13:10:20|2372.6|2368.6|2371.8|2367.8|2372.7|2368.7|2371.8|2367.8|1
1768828230000|2026-01-19 13:10:30|2371.9|2367.9|2371.8|2367.8|2371.9|2367.9|2371.7|2367.7|0
1768828240000|2026-01-19 13:10:40|2371.7|2367.7|2371.7|2367.7|2371.8|2367.8|2371.7|2367.7|0
1768828250000|2026-01-19 13:10:50|2371.6|2367.6|2370.2|2368.7|2371.6|2368.7|2370.1|2367.5|0
1768828260000|2026-01-19 13:11:00|2370|2368.5|2370.3|2366.3|2370.4|2368.5|2368.8|2365.9|1
1768828270000|2026-01-19 13:11:10|2370.4|2366.4|2370.5|2366.5|2370.5|2366.5|2370.3|2366.3|0
1768828280000|2026-01-19 13:11:20|2370.4|2366.4|2370.9|2366.9|2371.2|2367.2|2370.4|2366.4|3
1768828290000|2026-01-19 13:11:30|2371|2367|2370.7|2366.7|2371.1|2367.1|2370.7|2366.7|0
1768828300000|2026-01-19 13:11:40|2370.6|2366.6|2371.5|2367.5|2372|2368.7|2370.2|2366.6|7
1768828310000|2026-01-19 13:11:50|2371.7|2367.7|2371|2367|2371.7|2367.7|2371|2367|0
1768828320000|2026-01-19 13:12:00|2370.7|2366.7|2371.4|2367.4|2371.6|2367.6|2370.7|2366.7|0
1768828330000|2026-01-19 13:12:10|2371.3|2367.3|2370.9|2366.9|2371.3|2367.3|2370.6|2366.6|0
1768828340000|2026-01-19 13:12:20|2370.8|2366.8|2370.8|2366.8|2371.1|2367.1|2370.8|2366.8|0
1768828350000|2026-01-19 13:12:30|2370.9|2366.9|2370.8|2366.8|2370.9|2366.9|2370.8|2366.8|0
1768828360000|2026-01-19 13:12:40|2370.6|2366.6|2370.7|2366.7|2370.7|2366.7|2370.3|2366.3|0
1768828370000|2026-01-19 13:12:50|2370.8|2366.8|2370.4|2366.4|2370.9|2366.9|2370.4|2366.4|0
1768828380000|2026-01-19 13:13:00|2370.1|2366.1|2370|2366|2370.1|2366.1|2370|2366|0
1768828390000|2026-01-19 13:13:10|2370.2|2366.2|2369.6|2365.6|2370.2|2366.2|2369.5|2365.5|0
1768828400000|2026-01-19 13:13:20|2369.9|2365.9|2369.4|2365.4|2369.9|2365.9|2369.3|2365.3|0
1768828410000|2026-01-19 13:13:30|2369.5|2365.5|2368|2366.5|2369.6|2366.5|2368|2365.3|0
1768828420000|2026-01-19 13:13:40|2369.5|2365.5|2368|2366.5|2369.5|2366.5|2367.9|2365.3|1
1768828430000|2026-01-19 13:13:50|2367.9|2366.4|2367|2365.5|2368.4|2366.4|2367|2364.3|1
1768828440000|2026-01-19 13:14:00|2366.9|2365.4|2369.5|2365.5|2369.5|2365.5|2366.6|2363.8|2
1768828450000|2026-01-19 13:14:10|2369.4|2365.4|2370.2|2366.2|2370.5|2366.5|2369.4|2365.4|0
1768828460000|2026-01-19 13:14:20|2370.1|2366.1|2370.5|2366.5|2370.5|2366.5|2370|2366|0
1768828470000|2026-01-19 13:14:30|2370.4|2366.4|2370.2|2366.2|2370.5|2366.5|2370.2|2366.2|0
1768828480000|2026-01-19 13:14:40|2370.1|2366.1|2369.6|2365.6|2370.1|2366.1|2369.6|2365.6|0
1768828490000|2026-01-19 13:14:50|2369.5|2365.5|2369.7|2365.7|2369.9|2365.9|2369.4|2365.4|0
1768828500000|2026-01-19 13:15:00|2369.8|2365.8|2369.5|2365.5|2369.9|2365.9|2369.5|2365.5|0
1768828510000|2026-01-19 13:15:10|2369.6|2365.6|2369.6|2365.6|2369.7|2365.7|2369.3|2365.3|0
1768828520000|2026-01-19 13:15:20|2369.5|2365.5|2369.9|2365.9|2369.9|2365.9|2369.4|2365.4|0
1768828530000|2026-01-19 13:15:30|2369.8|2365.8|2370.3|2366.3|2370.3|2366.3|2369.7|2365.7|0
1768828540000|2026-01-19 13:15:40|2370.4|2366.4|2370.1|2366.1|2370.4|2366.4|2370|2366|0
1768828550000|2026-01-19 13:15:50|2370.5|2366.5|2370.4|2366.4|2370.6|2366.6|2370.3|2366.3|0
1768828560000|2026-01-19 13:16:00|2370.1|2366.1|2369.5|2365.5|2370.1|2366.1|2369.4|2365.4|0
1768828570000|2026-01-19 13:16:10|2369.6|2365.6|2369.7|2365.7|2369.7|2365.7|2369.6|2365.6|0
1768828580000|2026-01-19 13:16:20|2369.9|2365.9|2370.5|2366.5|2370.5|2366.5|2369.9|2365.9|0
1768828600000|2026-01-19 13:16:40|2369.4|2367.9|2370.6|2366.6|2370.6|2368|2369.4|2366.4|1
1768828610000|2026-01-19 13:16:50|2370.5|2366.5|2370.5|2366.5|2370.6|2366.6|2370.5|2366.5|0
1768828620000|2026-01-19 13:17:00|2370.6|2366.6|2371.4|2367.4|2371.4|2368.6|2369.4|2366.6|1
1768828630000|2026-01-19 13:17:10|2371.1|2367.1|2371|2367|2371.1|2367.1|2370.6|2366.6|1
1768828640000|2026-01-19 13:17:20|2371.1|2367.1|2370.6|2366.6|2371.1|2367.1|2370.4|2366.4|0
1768828650000|2026-01-19 13:17:30|2370.5|2366.5|2370.3|2366.3|2370.5|2366.5|2370.1|2366.1|0
1768828660000|2026-01-19 13:17:40|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.1|2366.1|0
1768828670000|2026-01-19 13:17:50|2370.1|2366.1|2370.2|2366.2|2370.3|2366.3|2370.1|2366.1|0
1768828680000|2026-01-19 13:18:00|2370|2366|2370.4|2366.4|2370.4|2366.4|2369.7|2365.7|0
1768828690000|2026-01-19 13:18:10|2370.2|2366.2|2370.4|2366.4|2370.6|2366.6|2369.7|2365.7|0
1768828700000|2026-01-19 13:18:20|2370|2366|2369.5|2365.5|2370|2366|2369.3|2365.3|1
1768828710000|2026-01-19 13:18:30|2369.4|2365.4|2369.3|2365.3|2369.7|2365.7|2369.3|2365.3|0
1768828720000|2026-01-19 13:18:40|2369.5|2365.5|2369.3|2365.3|2369.7|2365.7|2369.3|2365.3|0
1768828730000|2026-01-19 13:18:50|2369.6|2365.6|2369.3|2365.3|2369.6|2366.5|2368|2365.3|0
1768828740000|2026-01-19 13:19:00|2369.5|2365.5|2369.4|2365.4|2369.9|2365.9|2369.3|2365.3|0
1768828750000|2026-01-19 13:19:10|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2
1768828760000|2026-01-19 13:19:20|2369.4|2365.4|2369.4|2365.4|2369.8|2365.8|2369.3|2365.3|0
1768828770000|2026-01-19 13:19:30|2369.3|2365.3|2368.9|2364.9|2369.3|2365.3|2368.9|2364.9|0
1768828780000|2026-01-19 13:19:40|2369|2365|2369|2365|2369|2365|2369|2365|0
1768828790000|2026-01-19 13:19:50|2368.8|2364.8|2368.1|2364.1|2368.8|2366|2366.7|2364.1|1
1768828800000|2026-01-19 13:20:00|2369.1|2365.1|2367.7|2363.7|2369.4|2365.4|2367.5|2363.5|5
1768828810000|2026-01-19 13:20:10|2367.9|2363.9|2367.9|2363.9|2368.3|2364.3|2367.9|2363.9|0
1768828820000|2026-01-19 13:20:20|2368|2364|2368.6|2364.6|2368.6|2364.6|2368|2364|0
1768828830000|2026-01-19 13:20:30|2369.1|2365.1|2368.8|2364.8|2369.1|2365.1|2368.8|2364.8|0
1768828840000|2026-01-19 13:20:40|2368.7|2364.7|2369.1|2365.1|2369.1|2365.1|2368.7|2364.7|0
1768828850000|2026-01-19 13:20:50|2369.3|2365.3|2369.9|2365.9|2369.9|2365.9|2369.3|2365.3|0
1768828860000|2026-01-19 13:21:00|2368.4|2366.9|2368.1|2364.1|2369.3|2366.9|2368|2364|1
1768828870000|2026-01-19 13:21:10|2367.9|2363.9|2366.3|2364.8|2367.9|2365|2366.3|2363|4
1768828880000|2026-01-19 13:21:20|2367.8|2363.8|2366.6|2362.6|2367.8|2365|2366.3|2362.3|2
1768828890000|2026-01-19 13:21:30|2366.5|2362.5|2366.2|2362.2|2366.5|2362.5|2365.9|2361.9|2
1768828900000|2026-01-19 13:21:40|2366.3|2362.3|2366.2|2362.2|2366.3|2362.3|2366.2|2362.2|0
1768828910000|2026-01-19 13:21:50|2365.4|2363.9|2366.9|2362.9|2366.9|2364|2365.4|2362.9|0
1768828920000|2026-01-19 13:22:00|2367|2363|2367|2363|2367|2363|2366.9|2362.9|0
1768828930000|2026-01-19 13:22:10|2367.6|2363.6|2367.7|2363.7|2367.7|2363.7|2367.2|2363.2|0
1768828940000|2026-01-19 13:22:20|2367.8|2363.8|2367.3|2365.8|2368.4|2365.8|2367.3|2363.8|1
1768828950000|2026-01-19 13:22:30|2367.5|2366|2368.8|2364.8|2369.1|2366|2367.5|2364.8|0
1768828960000|2026-01-19 13:22:40|2368|2364|2367.6|2363.6|2368|2364|2367.6|2363.6|1
1768828970000|2026-01-19 13:22:50|2366.9|2362.9|2367.2|2363.2|2367.2|2363.2|2366.9|2362.9|0
1768828980000|2026-01-19 13:23:00|2367.1|2363.1|2367|2363|2367.1|2363.1|2367|2363|0
1768828990000|2026-01-19 13:23:10|2367.1|2363.1|2366.5|2362.5|2367.2|2363.2|2366.1|2362.1|0
1768829000000|2026-01-19 13:23:20|2366.6|2362.6|2367.1|2363.1|2367.1|2363.1|2366.6|2362.6|0
1768829020000|2026-01-19 13:23:40|2367.2|2363.2|2367.6|2363.6|2368|2364|2367.2|2363.2|0
1768829040000|2026-01-19 13:24:00|2367.7|2363.7|2368|2364|2368.3|2364.3|2367.7|2363.7|0
1768829060000|2026-01-19 13:24:20|2367.8|2363.8|2367.9|2363.9|2368|2364|2367.7|2363.7|0
1768829070000|2026-01-19 13:24:30|2368|2364|2367.9|2363.9|2368|2364|2367.9|2363.9|0
1768829080000|2026-01-19 13:24:40|2368|2364|2368.1|2364.1|2368.1|2364.1|2368|2364|0
1768829090000|2026-01-19 13:24:50|2368.2|2364.2|2368.9|2364.9|2368.9|2364.9|2368.1|2364.1|0
1768829100000|2026-01-19 13:25:00|2369.3|2365.3|2369.4|2365.4|2369.5|2365.5|2369.2|2365.2|0
1768829110000|2026-01-19 13:25:10|2369.3|2365.3|2369.1|2365.1|2369.3|2365.3|2368.9|2364.9|1
1768829120000|2026-01-19 13:25:20|2369.2|2365.2|2369.7|2365.7|2369.7|2365.7|2369.2|2365.2|0
1768829130000|2026-01-19 13:25:30|2369.8|2365.8|2369.6|2365.6|2369.8|2365.8|2369.6|2365.6|0
1768829140000|2026-01-19 13:25:40|2369.7|2365.7|2369.2|2365.2|2369.7|2365.7|2369.2|2365.2|0
1768829150000|2026-01-19 13:25:50|2369.3|2365.3|2369.3|2365.3|2369.4|2365.4|2369.2|2365.2|0
1768829160000|2026-01-19 13:26:00|2369.4|2365.4|2369.7|2365.7|2369.7|2365.7|2369.4|2365.4|0
1768829170000|2026-01-19 13:26:10|2370.3|2366.3|2370|2366|2370.3|2366.8|2368.3|2365.9|2
1768829180000|2026-01-19 13:26:20|2370.1|2366.1|2370.5|2366.5|2370.6|2366.6|2370.1|2366.1|0
1768829190000|2026-01-19 13:26:30|2370.1|2366.1|2370|2366|2370.1|2366.1|2369.6|2365.6|1
1768829200000|2026-01-19 13:26:40|2369.9|2365.9|2369.8|2365.8|2369.9|2365.9|2369.8|2365.8|0
1768829210000|2026-01-19 13:26:50|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|0
1768829220000|2026-01-19 13:27:00|2369.8|2365.8|2370.3|2366.3|2370.3|2366.3|2369.8|2365.8|0
1768829230000|2026-01-19 13:27:10|2370.2|2366.2|2370|2366|2370.2|2366.2|2370|2366|0
1768829240000|2026-01-19 13:27:20|2370.2|2366.2|2369.2|2365.2|2370.2|2366.2|2369.1|2365.1|1
1768829250000|2026-01-19 13:27:30|2369.1|2365.1|2369.2|2365.2|2369.2|2365.2|2369.1|2365.1|0
1768829260000|2026-01-19 13:27:40|2369.3|2365.3|2369.7|2365.7|2370.2|2366.2|2369.3|2365.3|2
1768829270000|2026-01-19 13:27:50|2369.5|2365.5|2369.6|2365.6|2369.7|2365.7|2369.4|2365.4|0
1768829280000|2026-01-19 13:28:00|2369.7|2365.7|2369.8|2365.8|2369.8|2365.8|2369.4|2365.4|0
1768829290000|2026-01-19 13:28:10|2369.7|2365.7|2369.9|2365.9|2369.9|2367.6|2369.1|2365.6|1
1768829300000|2026-01-19 13:28:20|2369.7|2365.7|2369.3|2365.3|2369.7|2365.7|2369|2365|1
1768829310000|2026-01-19 13:28:30|2369.5|2365.5|2369.9|2365.9|2369.9|2365.9|2369.5|2365.5|0
1768829320000|2026-01-19 13:28:40|2370|2366|2370.1|2366.1|2370.1|2366.1|2370|2366|0
1768829330000|2026-01-19 13:28:50|2370.4|2366.4|2370.5|2366.5|2370.6|2366.6|2370.3|2366.3|0
1768829340000|2026-01-19 13:29:00|2370.9|2366.9|2370.4|2366.4|2370.9|2366.9|2370.4|2366.4|0
1768829350000|2026-01-19 13:29:10|2370.6|2366.6|2371.3|2367.3|2371.3|2367.3|2370.5|2366.5|0
1768829360000|2026-01-19 13:29:20|2371.2|2367.2|2371.4|2367.4|2371.5|2367.5|2371.2|2367.2|0
1768829370000|2026-01-19 13:29:30|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|2371.1|2367.1|0
1768829380000|2026-01-19 13:29:40|2371|2367|2370.8|2366.8|2371.2|2367.2|2370.3|2366.3|0
1768829390000|2026-01-19 13:29:50|2370.7|2366.7|2369.9|2365.9|2370.7|2366.7|2369.8|2365.8|0
1768829400000|2026-01-19 13:30:00|2370.3|2366.3|2370.1|2366.1|2370.3|2366.3|2369.9|2365.9|0
1768829410000|2026-01-19 13:30:10|2371.3|2367.3|2371.3|2367.3|2371.4|2367.4|2371.3|2367.3|1
1768829420000|2026-01-19 13:30:20|2371.4|2367.4|2371.2|2367.2|2371.5|2367.5|2371.2|2367.2|0
1768829430000|2026-01-19 13:30:30|2371.3|2367.3|2372.2|2368.2|2372.2|2368.2|2371.2|2367.2|1
1768829440000|2026-01-19 13:30:40|2372|2368|2372.1|2368.1|2372.3|2369.5|2370.6|2368|1
1768829450000|2026-01-19 13:30:50|2372.2|2368.2|2372.2|2368.2|2372.2|2368.2|2372.2|2368.2|0
1768829460000|2026-01-19 13:31:00|2370.7|2369.2|2369.7|2368.2|2370.7|2369.2|2369.7|2368.2|1
1768829470000|2026-01-19 13:31:10|2370.8|2366.8|2370.5|2366.5|2370.9|2366.9|2370.5|2366.5|0
1768829480000|2026-01-19 13:31:20|2370.6|2366.6|2370.9|2366.9|2371|2367|2370.6|2366.6|0
1768829490000|2026-01-19 13:31:30|2370.7|2366.7|2370.7|2366.7|2370.7|2367.7|2369.2|2366.6|0
1768829500000|2026-01-19 13:31:40|2370.8|2366.8|2370.9|2366.9|2370.9|2366.9|2370.8|2366.8|0
1768829510000|2026-01-19 13:31:50|2371|2367|2371.9|2370.4|2372|2370.4|2370.8|2367|3
1768829520000|2026-01-19 13:32:00|2373|2369|2372.8|2368.8|2373|2370.2|2371.7|2368.8|0
1768829530000|2026-01-19 13:32:10|2372.9|2368.9|2372|2368|2374.1|2370.4|2371.8|2368|1
1768829540000|2026-01-19 13:32:20|2371.9|2367.9|2371.6|2367.6|2371.9|2367.9|2371.6|2367.6|0
1768829550000|2026-01-19 13:32:30|2371.3|2367.3|2371.6|2367.6|2371.6|2367.6|2371.3|2367.3|0
1768829560000|2026-01-19 13:32:40|2371.5|2367.5|2372.3|2368.3|2372.5|2368.5|2371.5|2367.5|0
1768829570000|2026-01-19 13:32:50|2372.4|2368.4|2373|2369|2373|2369|2372.4|2368.4|0
1768829580000|2026-01-19 13:33:00|2373.1|2369.1|2373|2371.5|2374.1|2371.6|2372.1|2369|1
1768829590000|2026-01-19 13:33:10|2374.1|2370.1|2375.6|2371.6|2376|2373|2373|2370.1|1
1768829600000|2026-01-19 13:33:20|2375.5|2371.5|2373.7|2369.7|2375.7|2371.7|2373.7|2369.7|5
1768829610000|2026-01-19 13:33:30|2373.8|2369.8|2374.1|2370.1|2374.5|2370.5|2373.7|2369.7|0
1768829620000|2026-01-19 13:33:40|2374|2370|2374|2370|2374|2370|2373.9|2369.9|0
1768829630000|2026-01-19 13:33:50|2373.9|2369.9|2373.7|2369.7|2374|2370.2|2371.7|2369.7|1
1768829640000|2026-01-19 13:34:00|2373.8|2369.8|2374.7|2370.7|2374.7|2370.7|2373.8|2369.8|0
1768829650000|2026-01-19 13:34:10|2374.6|2370.6|2373.8|2369.8|2374.6|2370.6|2373.8|2369.8|0
1768829660000|2026-01-19 13:34:20|2372.4|2370.9|2373.8|2369.8|2373.8|2370.9|2372|2369.5|0
1768829670000|2026-01-19 13:34:30|2374.8|2370.8|2374.7|2370.7|2374.8|2370.8|2374.7|2370.7|1
1768829680000|2026-01-19 13:34:40|2374.8|2370.8|2373.7|2372.2|2374.8|2372.2|2373.6|2370.8|0
1768829690000|2026-01-19 13:34:50|2374.2|2370.2|2374.1|2370.1|2374.2|2370.2|2374|2370|3
1768829700000|2026-01-19 13:35:00|2374.2|2370.2|2374.6|2370.6|2374.6|2370.6|2374.2|2370.2|0
1768829710000|2026-01-19 13:35:10|2374.5|2370.5|2373.1|2371.6|2374.5|2371.6|2373.1|2370.5|0
1768829720000|2026-01-19 13:35:20|2373.2|2371.7|2373.1|2371.6|2373.2|2371.7|2373.1|2371.6|0
1768829730000|2026-01-19 13:35:30|2372.9|2371.4|2373|2371.5|2373|2371.5|2372.9|2371.4|2
1768829740000|2026-01-19 13:35:40|2373.1|2371.6|2373.1|2371.6|2373.1|2371.6|2373.1|2371.6|0
1768829750000|2026-01-19 13:35:50|2372.6|2371.1|2373.1|2371.6|2373.1|2371.6|2372.6|2371.1|1
1768829760000|2026-01-19 13:36:00|2373.2|2371.7|2373.2|2371.7|2373.2|2371.7|2373.2|2371.7|0
1768829780000|2026-01-19 13:36:20|2373.3|2371.8|2373.3|2371.8|2373.3|2371.8|2373.2|2371.7|1
1768829790000|2026-01-19 13:36:30|2373.5|2372|2373.5|2369.5|2373.8|2372|2373.2|2369.4|2
1768829800000|2026-01-19 13:36:40|2373.6|2369.6|2373.5|2369.5|2373.7|2369.7|2373.5|2369.5|0
1768829810000|2026-01-19 13:36:50|2373.3|2369.3|2373.4|2369.4|2373.5|2370.5|2372|2369.3|0
1768829820000|2026-01-19 13:37:00|2371.9|2370.4|2373|2371.5|2374|2371.5|2371.9|2369.1|0
1768829830000|2026-01-19 13:37:10|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2
1768829840000|2026-01-19 13:37:20|2373.9|2369.9|2373.4|2369.4|2373.9|2369.9|2373.4|2369.4|0
1768829850000|2026-01-19 13:37:30|2373.5|2369.5|2373.2|2369.2|2373.5|2369.5|2373.2|2369.2|0
1768829860000|2026-01-19 13:37:40|2373.3|2369.3|2371.6|2370.1|2373.4|2370.3|2371.6|2368.9|0
1768829870000|2026-01-19 13:37:50|2372.9|2368.9|2373.3|2369.3|2373.3|2370.3|2371.8|2368.9|0
1768829880000|2026-01-19 13:38:00|2373.2|2369.2|2371.6|2370.1|2373.3|2370.3|2371.5|2369.2|0
1768829890000|2026-01-19 13:38:10|2373.2|2369.2|2373.6|2369.6|2373.6|2370.4|2371.9|2369.1|0
1768829900000|2026-01-19 13:38:20|2373.7|2369.7|2373.5|2369.5|2373.9|2369.9|2373.4|2369.4|0
1768829910000|2026-01-19 13:38:30|2373.6|2369.6|2373.5|2369.5|2373.6|2369.6|2373.5|2369.5|0
1768829920000|2026-01-19 13:38:40|2373.3|2369.3|2373.4|2369.4|2373.4|2370.5|2372|2369.3|0
1768829940000|2026-01-19 13:39:00|2372.6|2368.6|2372.1|2368.1|2372.6|2368.6|2372|2368|2
1768829950000|2026-01-19 13:39:10|2370.9|2369.4|2371|2369.5|2372.1|2369.5|2370.9|2368.1|1
1768829960000|2026-01-19 13:39:20|2370.9|2369.4|2373|2369|2373|2369.5|2370.9|2369|2
1768829970000|2026-01-19 13:39:30|2373.1|2369.1|2373|2369|2373.1|2369.1|2372.9|2368.9|0
1768829980000|2026-01-19 13:39:40|2373.1|2369.1|2371.9|2367.9|2373.1|2370|2370.4|2367.8|1
1768829990000|2026-01-19 13:39:50|2372|2368|2373|2369|2373|2369|2372|2368|0
1768830020000|2026-01-19 13:40:20|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|0
1768830030000|2026-01-19 13:40:30|2372.4|2368.4|2370.7|2369.2|2372.4|2369.5|2370.7|2368.3|0
1768830040000|2026-01-19 13:40:40|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|0
1768830050000|2026-01-19 13:40:50|2372|2368|2370.6|2366.6|2372|2369|2369.8|2366.6|2
1768830060000|2026-01-19 13:41:00|2369.8|2365.8|2370|2366|2370.1|2366.9|2368.2|2365.2|1
1768830070000|2026-01-19 13:41:10|2369.9|2365.9|2370|2366|2370|2366|2369.9|2365.9|0
1768830080000|2026-01-19 13:41:20|2370.1|2366.1|2370.3|2366.3|2370.4|2366.4|2370.1|2366.1|0
1768830090000|2026-01-19 13:41:30|2370.2|2366.2|2370.1|2366.1|2370.2|2366.2|2370.1|2366.1|0
1768830100000|2026-01-19 13:41:40|2370.2|2366.2|2370.2|2366.2|2370.3|2366.3|2370.2|2366.2|0
1768830110000|2026-01-19 13:41:50|2370.1|2366.1|2369.8|2365.8|2370.1|2366.1|2369.8|2365.8|0
1768830120000|2026-01-19 13:42:00|2369.7|2365.7|2369.8|2365.8|2369.9|2365.9|2369.3|2365.3|0
1768830130000|2026-01-19 13:42:10|2369.9|2365.9|2369.8|2365.8|2370.1|2366.1|2369.8|2365.8|0
1768830140000|2026-01-19 13:42:20|2369.7|2365.7|2369.7|2365.7|2369.8|2365.8|2369.5|2365.5|0
1768830150000|2026-01-19 13:42:30|2369.3|2365.3|2369|2365|2369.3|2365.3|2368.9|2364.9|0
1768830160000|2026-01-19 13:42:40|2369.1|2365.1|2369.4|2365.4|2369.4|2365.4|2369.1|2365.1|0
1768830170000|2026-01-19 13:42:50|2369.3|2365.3|2368.9|2364.9|2369.3|2366.1|2367.6|2364.9|0
1768830180000|2026-01-19 13:43:00|2367.6|2366.1|2369|2365|2369.2|2366.1|2367.4|2363.6|2
1768830190000|2026-01-19 13:43:10|2369.1|2365.1|2367.9|2366.4|2369.4|2366.4|2367.9|2365|0
1768830200000|2026-01-19 13:43:20|2369.3|2365.3|2367.8|2366.3|2369.3|2366.4|2367.8|2365.2|0
1768830210000|2026-01-19 13:43:30|2369.2|2365.2|2369.6|2365.6|2369.6|2366.5|2367.8|2365.2|0
1768830220000|2026-01-19 13:43:40|2369.5|2365.5|2369.7|2365.7|2369.7|2365.7|2369.4|2365.4|0
1768830230000|2026-01-19 13:43:50|2369.8|2365.8|2369.6|2365.6|2369.8|2365.8|2369.6|2365.6|0
1768830240000|2026-01-19 13:44:00|2369.7|2365.7|2370.2|2366.2|2370.2|2366.2|2369.6|2365.6|1
1768830250000|2026-01-19 13:44:10|2370.3|2366.3|2370.2|2366.2|2370.3|2366.3|2370.2|2366.2|0
1768830260000|2026-01-19 13:44:20|2368.9|2367.4|2368.9|2367.4|2368.9|2367.4|2368.9|2367.4|0
1768830270000|2026-01-19 13:44:30|2368.7|2367.2|2368.6|2364.6|2369.1|2367.2|2368.6|2364.6|2
1768830280000|2026-01-19 13:44:40|2367.4|2365.9|2367.9|2366.4|2368.6|2366.4|2367.4|2364.6|1
1768830290000|2026-01-19 13:44:50|2368.1|2366.6|2369.7|2365.7|2370.4|2366.9|2368.1|2365.7|5
1768830300000|2026-01-19 13:45:00|2369.6|2365.6|2369.9|2365.9|2370.3|2366.3|2369.5|2365.5|0
1768830310000|2026-01-19 13:45:10|2369.8|2365.8|2369.9|2365.9|2369.9|2365.9|2369.8|2365.8|0
1768830320000|2026-01-19 13:45:20|2369.8|2365.8|2369.4|2365.4|2369.8|2366.6|2368.1|2365.4|0
1768830330000|2026-01-19 13:45:30|2369.5|2365.5|2368.8|2364.8|2369.6|2366.6|2368.1|2364.8|1
1768830340000|2026-01-19 13:45:40|2367.4|2365.9|2367.9|2363.9|2368.3|2365.9|2367.4|2363.9|0
1768830350000|2026-01-19 13:45:50|2368.1|2364.1|2366.6|2365.1|2368.2|2365.1|2366.6|2364.1|0
1768830360000|2026-01-19 13:46:00|2368.1|2364.1|2368.6|2364.6|2368.6|2364.6|2368|2364|0
1768830370000|2026-01-19 13:46:10|2368.7|2364.7|2368.8|2364.8|2368.8|2364.8|2368.7|2364.7|0
1768830380000|2026-01-19 13:46:20|2368.5|2364.5|2367.2|2365.7|2368.6|2365.8|2367.2|2364.5|0
1768830390000|2026-01-19 13:46:30|2367.1|2365.6|2367|2363|2367.3|2365.7|2367|2363|1
1768830400000|2026-01-19 13:46:40|2366.5|2362.5|2367.2|2363.2|2367.2|2363.2|2366.5|2362.5|1
1768830410000|2026-01-19 13:46:50|2367.3|2363.3|2366.1|2362.1|2367.3|2363.3|2366.1|2362.1|2
1768830420000|2026-01-19 13:47:00|2366.2|2362.2|2367.9|2363.9|2368|2364.9|2366.2|2362.2|0
1768830430000|2026-01-19 13:47:10|2367.6|2363.6|2368.1|2364.1|2368.2|2364.2|2367.6|2363.6|0
1768830440000|2026-01-19 13:47:20|2368.2|2364.2|2369|2365|2369|2365|2368.1|2364.1|1
1768830450000|2026-01-19 13:47:30|2369.1|2365.1|2369|2365|2369.1|2365.1|2369|2365|0
1768830460000|2026-01-19 13:47:40|2369.1|2365.1|2369.6|2365.6|2369.8|2365.8|2369.1|2365.1|0
1768830470000|2026-01-19 13:47:50|2369.5|2365.5|2369.3|2365.3|2369.5|2366.4|2367.7|2365.2|0
1768830480000|2026-01-19 13:48:00|2369.2|2365.2|2369.1|2365.1|2369.2|2365.2|2368.9|2364.9|0
1768830490000|2026-01-19 13:48:10|2369.8|2365.8|2369.1|2365.1|2369.8|2365.8|2369|2365|2
1768830500000|2026-01-19 13:48:20|2369.2|2365.2|2369.4|2365.4|2369.4|2366.6|2368.1|2365.1|0
1768830520000|2026-01-19 13:48:40|2368.2|2366.7|2369.7|2365.7|2370|2366.7|2368.2|2365.6|0
1768830530000|2026-01-19 13:48:50|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2369.7|2365.7|0
1768830540000|2026-01-19 13:49:00|2369.7|2365.7|2369.8|2365.8|2369.8|2365.8|2369.7|2365.7|0
1768830550000|2026-01-19 13:49:10|2369.7|2365.7|2369.8|2365.8|2369.8|2365.8|2369.7|2365.7|0
1768830560000|2026-01-19 13:49:20|2369.7|2365.7|2370.4|2366.4|2370.4|2366.4|2369.7|2365.7|0
1768830580000|2026-01-19 13:49:40|2370.3|2366.3|2370.1|2366.1|2370.3|2366.3|2369.7|2365.7|0
1768830590000|2026-01-19 13:49:50|2370|2366|2370.3|2366.3|2370.3|2366.3|2369.9|2365.9|0
1768830600000|2026-01-19 13:50:00|2370.2|2366.2|2370.3|2366.3|2370.4|2366.4|2370.2|2366.2|0
1768830610000|2026-01-19 13:50:10|2370.4|2366.4|2370.4|2366.4|2370.5|2366.5|2370.3|2366.3|0
1768830620000|2026-01-19 13:50:20|2370.5|2366.5|2370.2|2366.2|2371.2|2367.2|2370.2|2366.2|1
1768830630000|2026-01-19 13:50:30|2370.3|2366.3|2369.9|2365.9|2370.3|2366.3|2369.6|2365.6|1
1768830640000|2026-01-19 13:50:40|2369.8|2365.8|2370|2366|2370.1|2366.1|2369.8|2365.8|0
1768830650000|2026-01-19 13:50:50|2369.9|2365.9|2370.1|2366.1|2370.2|2366.2|2369.6|2365.6|2
1768830660000|2026-01-19 13:51:00|2370.2|2366.2|2370.1|2366.1|2370.2|2366.2|2370.1|2366.1|0
1768830670000|2026-01-19 13:51:10|2370|2366|2370.2|2366.2|2370.4|2367.4|2368.8|2366|0
1768830680000|2026-01-19 13:51:20|2370.1|2366.1|2369.5|2365.5|2370.1|2367.2|2368.6|2365.5|1
1768830690000|2026-01-19 13:51:30|2369.4|2365.4|2369|2365|2369.4|2365.4|2368.9|2364.9|0
1768830700000|2026-01-19 13:51:40|2369.1|2365.1|2368.8|2364.8|2369.1|2366|2367.5|2364.7|0
1768830710000|2026-01-19 13:51:50|2368.3|2364.3|2368.6|2364.6|2368.7|2364.7|2368.3|2364.3|2
1768830720000|2026-01-19 13:52:00|2368.4|2364.4|2367.4|2363.4|2368.4|2364.4|2367.1|2363.1|1
1768830730000|2026-01-19 13:52:10|2367.5|2363.5|2366.7|2362.7|2367.5|2363.5|2366.6|2362.6|0
1768830740000|2026-01-19 13:52:20|2366.8|2362.8|2366.5|2362.5|2367.1|2363.1|2366.5|2362.5|0
1768830750000|2026-01-19 13:52:30|2366.6|2362.6|2366.5|2362.5|2367|2363|2366.5|2362.5|0
1768830760000|2026-01-19 13:52:40|2366.6|2362.6|2367.3|2363.3|2367.3|2363.3|2366.6|2362.6|0
1768830780000|2026-01-19 13:53:00|2367.2|2363.2|2366.9|2362.9|2367.2|2364.1|2365.6|2362.9|0
1768830790000|2026-01-19 13:53:10|2365.6|2364.1|2366.9|2362.9|2367|2364.1|2365.6|2362.9|0
1768830800000|2026-01-19 13:53:20|2367|2363|2367|2363|2367.1|2364.7|2366.2|2363|1
1768830810000|2026-01-19 13:53:30|2367.1|2363.1|2367.3|2363.3|2367.3|2363.3|2367|2363|0
1768830820000|2026-01-19 13:53:40|2367.2|2363.2|2365.3|2363.8|2367.3|2364.3|2365.3|2362.6|1
1768830830000|2026-01-19 13:53:50|2366.6|2362.6|2366.7|2362.7|2366.8|2364.5|2365.2|2362.6|1
1768830840000|2026-01-19 13:54:00|2365.3|2363.8|2366.4|2362.4|2366.6|2363.8|2364.9|2362.3|0
1768830850000|2026-01-19 13:54:10|2366.6|2362.6|2366.7|2362.7|2366.9|2362.9|2366.6|2362.6|1
1768830860000|2026-01-19 13:54:20|2366.6|2362.6|2366.2|2364.7|2367|2364.7|2366.2|2362.6|0
1768830890000|2026-01-19 13:54:50|2366.1|2364.6|2365.7|2364.2|2366.1|2364.6|2365.3|2363.8|2
1768830900000|2026-01-19 13:55:00|2365.8|2364.3|2365.5|2364|2365.8|2364.3|2365.4|2363.9|0
1768830910000|2026-01-19 13:55:10|2365.6|2364.1|2364.9|2363.4|2365.6|2364.1|2364.9|2363.4|2
1768830920000|2026-01-19 13:55:20|2365|2363.5|2365|2363.5|2365|2363.5|2365|2363.5|0
1768830930000|2026-01-19 13:55:30|2364.7|2363.2|2365.2|2363.7|2365.2|2363.7|2364.7|2363.2|1
1768830940000|2026-01-19 13:55:40|2365.1|2363.6|2364.8|2363.3|2365.1|2363.6|2364.8|2363.3|0
1768830950000|2026-01-19 13:55:50|2364.7|2363.2|2364.8|2363.3|2364.8|2363.3|2364.7|2363.2|0
1768830960000|2026-01-19 13:56:00|2364.7|2363.2|2365.3|2363.8|2365.3|2363.8|2364.7|2363.2|1
1768830970000|2026-01-19 13:56:10|2365.4|2363.9|2365.4|2363.9|2365.4|2363.9|2365.1|2363.6|0
1768830980000|2026-01-19 13:56:20|2365.3|2363.8|2364.6|2363.1|2365.3|2363.8|2363.7|2362.2|5
1768830990000|2026-01-19 13:56:30|2364.7|2363.2|2365.1|2363.6|2366.6|2363.7|2364.7|2362.6|0
1768831000000|2026-01-19 13:56:40|2365|2363.5|2366.2|2364.7|2366.7|2364.7|2365|2362.7|0
1768831010000|2026-01-19 13:56:50|2366|2364.5|2365.7|2364.2|2367.5|2364.5|2365.2|2363.5|0
1768831020000|2026-01-19 13:57:00|2365.6|2364.1|2364.6|2363.1|2366.6|2364.1|2364.6|2362.6|1
1768831030000|2026-01-19 13:57:10|2364.5|2363|2364.1|2362.6|2364.9|2363.4|2364.1|2362.6|2
1768831040000|2026-01-19 13:57:20|2364|2362.5|2364.2|2362.7|2364.7|2363.2|2363.9|2362.4|0
1768831050000|2026-01-19 13:57:30|2364.4|2362.9|2364.4|2362.9|2364.9|2363.4|2364.4|2362.9|1
1768831060000|2026-01-19 13:57:40|2364.5|2363|2363.6|2362.1|2364.5|2363|2363.6|2362.1|0
1768831070000|2026-01-19 13:57:50|2364|2362.5|2363.1|2361.6|2364|2362.5|2363.1|2361.6|1
1768831080000|2026-01-19 13:58:00|2363.2|2361.7|2363.9|2362.4|2364.6|2363.1|2363.2|2361.7|2
1768831090000|2026-01-19 13:58:10|2364|2362.5|2364.2|2362.7|2364.4|2362.9|2364|2362.5|0
1768831100000|2026-01-19 13:58:20|2364.1|2362.6|2364.4|2362.9|2364.4|2362.9|2364|2362.5|1
1768831110000|2026-01-19 13:58:30|2364.2|2362.7|2364.6|2363.1|2364.6|2363.1|2364|2362.5|0
1768831120000|2026-01-19 13:58:40|2364.7|2363.2|2364.6|2363.1|2364.8|2363.3|2364.5|2363|0
1768831130000|2026-01-19 13:58:50|2364.7|2363.2|2364.9|2363.4|2364.9|2363.4|2364.6|2363.1|0
1768831140000|2026-01-19 13:59:00|2365|2363.5|2365.1|2363.6|2365.3|2363.8|2365|2363.5|0
1768831150000|2026-01-19 13:59:10|2365.2|2363.7|2365.3|2363.8|2365.4|2363.9|2365|2363.5|0
1768831160000|2026-01-19 13:59:20|2365.4|2363.9|2366.1|2364.6|2367.3|2364.6|2365.3|2363.3|1
1768831170000|2026-01-19 13:59:30|2365.7|2364.2|2366|2364.5|2366.1|2364.6|2365.6|2364.1|0
1768831180000|2026-01-19 13:59:40|2365.8|2364.3|2367.1|2365.6|2368.3|2365.6|2365.8|2364.3|2
1768831190000|2026-01-19 13:59:50|2367.2|2365.7|2367.4|2365.9|2368.6|2365.9|2367.2|2364.6|0
1768831200000|2026-01-19 14:00:00|2367.5|2366|2372|2370.5|2373.5|2370.7|2367.4|2365.9|6
1768831210000|2026-01-19 14:00:10|2372.1|2370.6|2372.1|2370.6|2372.1|2370.6|2372|2370.5|0
1768831220000|2026-01-19 14:00:20|2371.5|2370|2371.5|2370|2371.5|2370|2371.5|2370|4
1768831230000|2026-01-19 14:00:30|2371.4|2369.9|2371.5|2370|2371.5|2370|2371.4|2369.9|0
1768831240000|2026-01-19 14:00:40|2371.3|2369.8|2373.7|2369.7|2373.8|2370.9|2371.3|2369.5|2
1768831250000|2026-01-19 14:00:50|2372.6|2371.1|2372.9|2371.4|2373.9|2371.4|2372.6|2369.9|0
1768831260000|2026-01-19 14:01:00|2372.8|2371.3|2373.5|2369.5|2373.5|2371.3|2372.4|2369.5|0
1768831270000|2026-01-19 14:01:10|2373.9|2372.4|2373.5|2372|2373.9|2372.4|2373.5|2372|23
1768831280000|2026-01-19 14:01:20|2373.4|2371.9|2374.4|2370.4|2374.4|2371.9|2373.4|2370.4|0
1768831290000|2026-01-19 14:01:30|2373.2|2371.7|2373.5|2372|2373.6|2372.1|2373.2|2371.7|1
1768831300000|2026-01-19 14:01:40|2373.4|2371.9|2372.9|2371.4|2374.4|2371.9|2372.7|2369.9|1
1768831310000|2026-01-19 14:01:50|2372.2|2370.7|2372.6|2371.1|2373.7|2371.1|2372.1|2369.6|2
1768831320000|2026-01-19 14:02:00|2372.9|2371.4|2373|2369|2373.1|2371.5|2371.7|2369|6
1768831330000|2026-01-19 14:02:10|2372.9|2368.9|2372.9|2368.9|2372.9|2370.1|2371.6|2368.8|0
1768831340000|2026-01-19 14:02:20|2371.6|2370.1|2372.8|2368.8|2372.8|2370.1|2371.6|2368.8|0
1768831350000|2026-01-19 14:02:30|2371.6|2370.1|2371.5|2370|2372.9|2370.1|2371.5|2368.8|0
1768831360000|2026-01-19 14:02:40|2371.4|2369.9|2370.5|2369|2371.9|2369.9|2370.5|2367.9|2
1768831370000|2026-01-19 14:02:50|2370.6|2369.1|2371.1|2367.1|2371.1|2369.2|2370.6|2367.1|8
1768831380000|2026-01-19 14:03:00|2369.4|2367.9|2369.1|2367.6|2370.3|2367.9|2368.9|2366.2|0
1768831390000|2026-01-19 14:03:10|2370.1|2366.1|2369.9|2365.9|2370.1|2367.2|2368.6|2365.8|0
1768831400000|2026-01-19 14:03:20|2370.1|2366.1|2369.1|2365.1|2370.3|2367.6|2369|2365.1|1
1768831410000|2026-01-19 14:03:30|2369.2|2365.2|2369.3|2365.3|2369.3|2366.7|2368.2|2365.1|2
1768831420000|2026-01-19 14:03:40|2369.2|2365.2|2368.3|2364.3|2369.2|2365.2|2368.3|2364.3|0
1768831430000|2026-01-19 14:03:50|2368.1|2364.1|2368|2364|2368.1|2364.1|2367.9|2363.9|0
1768831440000|2026-01-19 14:04:00|2368.2|2364.2|2368.5|2364.5|2368.5|2365.6|2367.1|2364.2|0
1768831450000|2026-01-19 14:04:10|2368.7|2364.7|2369.3|2365.3|2369.4|2365.4|2368.7|2364.7|1
1768831460000|2026-01-19 14:04:20|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|0
1768831470000|2026-01-19 14:04:30|2367.6|2366.1|2369.9|2365.9|2369.9|2366.1|2367.6|2365.4|3
1768831480000|2026-01-19 14:04:40|2370|2366|2369.8|2365.8|2370.1|2366.1|2369.8|2365.8|0
1768831500000|2026-01-19 14:05:00|2369.9|2365.9|2370.2|2366.2|2370.2|2366.2|2369.9|2365.9|0
1768831510000|2026-01-19 14:05:10|2370.1|2366.1|2370.2|2366.2|2370.2|2366.2|2370.1|2366.1|0
1768831520000|2026-01-19 14:05:20|2370|2366|2368.7|2367.2|2370|2367.2|2368.7|2366|0
1768831530000|2026-01-19 14:05:30|2368.5|2367|2368.7|2367.2|2368.7|2367.2|2368.5|2367|0
1768831540000|2026-01-19 14:05:40|2370.6|2366.6|2371.6|2367.6|2371.7|2367.7|2370.6|2366.6|3
1768831550000|2026-01-19 14:05:50|2371.9|2367.9|2370.9|2369.4|2372.1|2369.4|2370.9|2367.9|0
1768831560000|2026-01-19 14:06:00|2371.6|2370.1|2371.6|2370.1|2371.7|2370.2|2371.1|2369.6|2
1768831570000|2026-01-19 14:06:10|2372.4|2368.4|2371|2369.5|2372.4|2369.5|2371|2368.3|1
1768831580000|2026-01-19 14:06:20|2371.9|2367.9|2370.9|2366.9|2372|2368.3|2369.8|2366.9|1
1768831590000|2026-01-19 14:06:30|2371|2367|2371|2367|2371|2367|2371|2367|0
1768831600000|2026-01-19 14:06:40|2371.1|2367.1|2371.2|2367.2|2371.3|2368.6|2370.1|2367.1|0
1768831610000|2026-01-19 14:06:50|2371.1|2367.1|2371.2|2367.2|2371.3|2367.3|2371.1|2367.1|0
1768831620000|2026-01-19 14:07:00|2371.1|2367.1|2371.3|2367.3|2371.3|2368.7|2370.1|2367.1|1
1768831630000|2026-01-19 14:07:10|2371|2367|2371.1|2367.1|2371.2|2367.2|2371|2367|0
1768831650000|2026-01-19 14:07:30|2369.3|2367.8|2370|2366|2370|2367.8|2369.3|2366|0
1768831660000|2026-01-19 14:07:40|2369|2367.5|2371|2367|2371|2367.6|2369|2367|2
1768831670000|2026-01-19 14:07:50|2371.1|2367.1|2371.5|2367.5|2371.6|2367.6|2371.1|2367.1|0
1768831680000|2026-01-19 14:08:00|2371.4|2367.4|2370.7|2366.7|2371.4|2367.4|2370.7|2366.7|0
1768831690000|2026-01-19 14:08:10|2370.4|2366.4|2368.5|2367|2370.6|2367|2368.5|2365.8|0
1768831700000|2026-01-19 14:08:20|2368.4|2366.9|2368.5|2364.5|2368.8|2367|2368.2|2364.5|4
1768831710000|2026-01-19 14:08:30|2368.6|2364.6|2367.9|2363.9|2368.6|2364.6|2367.9|2363.9|8
1768831720000|2026-01-19 14:08:40|2367.5|2363.5|2367.4|2363.4|2368.3|2364.3|2367.4|2363.4|0
1768831730000|2026-01-19 14:08:50|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|0
1768831740000|2026-01-19 14:09:00|2366.3|2364.8|2367.7|2363.7|2367.8|2364.8|2366.3|2363.7|0
1768831750000|2026-01-19 14:09:10|2367.5|2363.5|2367.7|2363.7|2367.7|2363.7|2367.5|2363.5|0
1768831760000|2026-01-19 14:09:20|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2
1768831770000|2026-01-19 14:09:30|2367|2363|2367.7|2363.7|2367.7|2363.7|2366.5|2362.5|3
1768831790000|2026-01-19 14:09:50|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|0
1768831800000|2026-01-19 14:10:00|2366.1|2364.6|2367.7|2363.7|2367.7|2364.6|2366.1|2362.8|0
1768831810000|2026-01-19 14:10:10|2367.6|2363.6|2367.2|2363.2|2367.6|2363.6|2367.2|2363.2|0
1768831820000|2026-01-19 14:10:20|2367.3|2363.3|2367.1|2363.1|2367.3|2363.3|2366.9|2362.9|0
1768831830000|2026-01-19 14:10:30|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|0
1768831840000|2026-01-19 14:10:40|2367.4|2363.4|2367.8|2363.8|2367.8|2363.8|2367.4|2363.4|0
1768831850000|2026-01-19 14:10:50|||||||||2
1768831860000|2026-01-19 14:11:00|2368.6|2364.6|2368.2|2364.2|2368.6|2364.6|2368.2|2364.2|1
1768831870000|2026-01-19 14:11:10|2368.3|2364.3|2368.7|2364.7|2368.8|2364.8|2368.3|2364.3|0
1768831880000|2026-01-19 14:11:20|2368.8|2364.8|2366.9|2365.4|2368.8|2365.6|2366.8|2364.7|0
1768831890000|2026-01-19 14:11:30|2367|2365.5|2367|2365.5|2367|2365.5|2366.9|2365.4|1
1768831900000|2026-01-19 14:11:40|2366.9|2365.4|2366.9|2365.4|2367|2365.5|2366.9|2365.4|0
1768831910000|2026-01-19 14:11:50|2367|2365.5|2367.2|2365.7|2367.2|2365.7|2366.9|2365.4|1
1768831920000|2026-01-19 14:12:00|2366.7|2365.2|2365.4|2363.9|2366.9|2365.2|2365.4|2362.9|1
1768831930000|2026-01-19 14:12:10|2365.6|2364.1|2365.4|2363.9|2366.8|2364.1|2365.4|2362.8|0
1768831940000|2026-01-19 14:12:20|2365.3|2363.8|2366.9|2362.9|2366.9|2363.9|2365.3|2362.9|1
1768831950000|2026-01-19 14:12:30|2367|2363|2367.1|2363.1|2367.1|2363.1|2367|2363|0
1768831970000|2026-01-19 14:12:50|2366.1|2364.6|2366.1|2364.6|2367.1|2364.6|2366|2363.1|0
1768831980000|2026-01-19 14:13:00|2366|2364.5|2366|2364.5|2366.3|2364.8|2366|2364.5|0
1768831990000|2026-01-19 14:13:10|2366.3|2364.8|2367.9|2363.9|2368.3|2364.8|2365.9|2363.8|3
1768832000000|2026-01-19 14:13:20|2368|2364|2368.3|2364.3|2368.7|2364.7|2368|2364|0
1768832010000|2026-01-19 14:13:30|2368.2|2364.2|2366.7|2365.2|2368.3|2365.2|2366.7|2364.1|1
1768832020000|2026-01-19 14:13:40|2368|2364|2367.9|2363.9|2368.3|2365.2|2366.7|2363.9|0
1768832030000|2026-01-19 14:13:50|2367.8|2363.8|2368.6|2364.6|2368.6|2365.6|2365.9|2363.8|2
1768832040000|2026-01-19 14:14:00|2368.8|2364.8|2367.2|2365.7|2368.8|2365.7|2367.2|2364.8|0
1768832050000|2026-01-19 14:14:10|2368.7|2364.7|2368.6|2364.6|2368.8|2364.8|2368.6|2364.6|0
1768832060000|2026-01-19 14:14:20|2368.7|2364.7|2368.8|2364.8|2368.8|2364.8|2368.7|2364.7|0
1768832070000|2026-01-19 14:14:30|2369|2365|2367.8|2366.3|2369|2366.4|2367.8|2364.9|1
1768832080000|2026-01-19 14:14:40|2367.9|2366.4|2367.8|2366.3|2367.9|2366.4|2367.8|2366.3|0
1768832090000|2026-01-19 14:14:50|2369|2365|2367.9|2366.4|2369|2366.4|2367.8|2365|0
1768832110000|2026-01-19 14:15:10|2367.8|2366.3|2367.8|2366.3|2369|2366.3|2367.7|2365|0
1768832120000|2026-01-19 14:15:20|2369|2365|2367.8|2366.3|2369|2366.3|2367.8|2365|0
1768832130000|2026-01-19 14:15:30|2367.9|2366.4|2367.9|2366.4|2370|2367|2367.9|2365.5|1
1768832140000|2026-01-19 14:15:40|2367.8|2366.3|2368.3|2364.3|2368.3|2366.3|2367.5|2364.1|1
1768832150000|2026-01-19 14:15:50|2368.2|2364.2|2368.3|2364.3|2368.3|2364.3|2368.2|2364.2|0
1768832160000|2026-01-19 14:16:00|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|0
1768832170000|2026-01-19 14:16:10|2367.3|2365.8|2367.3|2365.8|2367.3|2365.8|2367.3|2365.8|0
1768832180000|2026-01-19 14:16:20|2367.4|2365.9|2368.1|2364.1|2368.1|2366|2367.4|2364.1|1
1768832190000|2026-01-19 14:16:30|2367.9|2363.9|2368.2|2364.2|2368.2|2365.8|2367.1|2363.9|0
1768832200000|2026-01-19 14:16:40|2366.9|2365.4|2368.2|2364.2|2368.2|2365.4|2366.9|2364.1|0
1768832210000|2026-01-19 14:16:50|2367|2365.5|2369.1|2365.1|2369.3|2365.8|2367|2365.1|1
1768832220000|2026-01-19 14:17:00|2367.6|2366.1|2369.1|2365.1|2369.1|2366.2|2367.6|2365.1|0
1768832230000|2026-01-19 14:17:10|2369.2|2365.2|2369.8|2365.8|2370|2366|2369.2|2365.2|1
1768832240000|2026-01-19 14:17:20|2369.7|2365.7|2368.4|2366.9|2369.8|2367|2368.4|2365.7|1
1768832250000|2026-01-19 14:17:30|2369.7|2365.7|2369.8|2365.8|2369.9|2367|2368.4|2365.7|0
1768832260000|2026-01-19 14:17:40|2369.9|2365.9|2371.2|2367.2|2371.2|2368.7|2369.8|2365.8|2
1768832270000|2026-01-19 14:17:50|2370.2|2368.7|2370.2|2368.7|2371.2|2368.7|2370.1|2367.1|2
1768832280000|2026-01-19 14:18:00|2371.2|2367.2|2371.1|2367.1|2371.2|2368.6|2370|2367.1|0
1768832290000|2026-01-19 14:18:10|2371|2367|2371.1|2367.1|2371.1|2368.1|2369.6|2367|0
1768832320000|2026-01-19 14:18:40|2371|2367|2371.1|2367.1|2371.1|2367.1|2371|2367|0
1768832330000|2026-01-19 14:18:50|2371|2367|2369.6|2368.1|2371|2368.1|2369.5|2367|0
1768832340000|2026-01-19 14:19:00|2369.5|2368|2369.8|2365.8|2370.2|2368.1|2368.3|2365.7|1
1768832350000|2026-01-19 14:19:10|2369.7|2365.7|2369.6|2365.6|2369.8|2366.8|2368.2|2365.6|0
1768832370000|2026-01-19 14:19:30|2369.7|2365.7|2370.2|2366.2|2370.2|2366.2|2369.7|2365.7|0
1768832380000|2026-01-19 14:19:40|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|0
1768832400000|2026-01-19 14:20:00|2370.2|2368.7|2371.2|2367.2|2371.2|2368.7|2370.1|2367.2|1
1768832410000|2026-01-19 14:20:10|2370.2|2368.7|2370.2|2368.7|2371.2|2368.7|2370.1|2367.2|4
1768832420000|2026-01-19 14:20:20|2370.1|2368.6|2370.2|2368.7|2371.2|2368.8|2370|2367.2|0
1768832430000|2026-01-19 14:20:30|2370.3|2368.8|2371.2|2367.2|2371.2|2368.8|2370|2367.2|0
1768832440000|2026-01-19 14:20:40|2370|2368.5|2371.2|2367.2|2371.2|2368.6|2370|2367.2|0
1768832450000|2026-01-19 14:20:50|2371.1|2367.1|2371.2|2367.2|2371.2|2367.2|2371.1|2367.1|0
1768832460000|2026-01-19 14:21:00|2370|2368.5|2370.1|2368.6|2370.1|2368.6|2370|2368.5|0
1768832470000|2026-01-19 14:21:10|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|0
1768832500000|2026-01-19 14:21:40|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1768832510000|2026-01-19 14:21:50|2369.8|2368.3|2369.9|2368.4|2370.9|2368.4|2369.4|2366.8|1
1768832520000|2026-01-19 14:22:00|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|0
1768832530000|2026-01-19 14:22:10|2371.1|2367.1|2371.2|2367.2|2371.2|2367.2|2371|2367|1
1768832540000|2026-01-19 14:22:20|2370.1|2368.6|2370.1|2368.6|2370.1|2368.6|2370.1|2368.6|0
1768832550000|2026-01-19 14:22:30|2369.6|2368.1|2370.1|2368.6|2370.1|2368.6|2369.6|2368.1|2
1768832570000|2026-01-19 14:22:50|2370|2368.5|2371.1|2367.1|2371.1|2368.5|2370|2367.1|0
1768832580000|2026-01-19 14:23:00|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|0
1768832590000|2026-01-19 14:23:10|2371.1|2367.1|2371.2|2367.2|2371.2|2367.2|2371.1|2367.1|0
1768832630000|2026-01-19 14:23:50|2370.2|2368.7|2370.3|2368.8|2370.3|2368.8|2370.2|2368.7|0
1768832640000|2026-01-19 14:24:00|2370.2|2368.7|2371.2|2367.2|2371.2|2368.7|2370.1|2367.1|0
1768832650000|2026-01-19 14:24:10|2370.2|2368.7|2370.3|2368.8|2370.3|2368.8|2370|2368.5|0
1768832660000|2026-01-19 14:24:20|2371.1|2369.6|2371.4|2369.9|2371.4|2369.9|2371.1|2369.6|2
1768832670000|2026-01-19 14:24:30|2371.3|2369.8|2372.1|2368.1|2372.1|2369.9|2371.1|2368.1|1
1768832680000|2026-01-19 14:24:40|2372.2|2368.2|2371.9|2367.9|2372.3|2368.3|2371.6|2367.6|0
1768832700000|2026-01-19 14:25:00|2372|2368|2371.7|2367.7|2372|2368|2371.7|2367.7|0
1768832710000|2026-01-19 14:25:10|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|0
1768832720000|2026-01-19 14:25:20|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.6|2367.6|0
1768832730000|2026-01-19 14:25:30|2371.6|2367.6|2369.6|2368.1|2371.7|2368.7|2369.6|2367.1|1
1768832740000|2026-01-19 14:25:40|2370.8|2366.8|2369.8|2368.3|2370.8|2368.3|2369.6|2366.6|0
1768832750000|2026-01-19 14:25:50|2369.9|2368.4|2371.7|2367.7|2371.7|2368.4|2369.9|2367.7|1
1768832760000|2026-01-19 14:26:00|2370.5|2369|2372.1|2368.1|2372.1|2369|2370.5|2367.8|0
1768832770000|2026-01-19 14:26:10|2372|2368|2372.1|2368.1|2372.1|2368.1|2372|2368|0
1768832780000|2026-01-19 14:26:20|2372.2|2368.2|2370.9|2369.4|2372.2|2369.6|2370.9|2368.1|2
1768832800000|2026-01-19 14:26:40|2371|2369.5|2371|2369.5|2371|2369.5|2371|2369.5|0
1768832810000|2026-01-19 14:26:50|2370.9|2369.4|2371|2369.5|2371|2369.5|2370.9|2369.4|0
1768832820000|2026-01-19 14:27:00|2371.1|2369.6|2372.5|2371|2372.5|2371|2371.1|2369.6|1
1768832830000|2026-01-19 14:27:10|2372.9|2371.4|2373|2371.5|2373.1|2371.6|2372.8|2371.3|3
1768832840000|2026-01-19 14:27:20|2372.9|2371.4|2373.8|2369.8|2373.8|2371.5|2372.7|2369.6|3
1768832850000|2026-01-19 14:27:30|2373.7|2369.7|2372.4|2370.9|2373.7|2370.9|2372.4|2369.3|1
1768832860000|2026-01-19 14:27:40|2373.5|2369.5|2373.5|2369.5|2373.5|2370.9|2372.4|2369.5|0
1768832870000|2026-01-19 14:27:50|2372.2|2370.7|2373.4|2369.4|2373.4|2370.7|2372.2|2369.4|0
1768832890000|2026-01-19 14:28:10|2373.5|2369.5|2371.5|2370|2373.7|2370.7|2371.5|2369.5|1
1768832900000|2026-01-19 14:28:20|2372.7|2368.7|2372.9|2368.9|2373|2369|2372.6|2368.6|0
1768832910000|2026-01-19 14:28:30|2373|2369|2371.4|2369.9|2373.1|2369.9|2371.4|2368.8|0
1768832920000|2026-01-19 14:28:40|2372.6|2368.6|2372.9|2368.9|2372.9|2369.9|2371.4|2368.6|0
1768832930000|2026-01-19 14:28:50|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2371.8|2367.8|11
1768832940000|2026-01-19 14:29:00|2371.8|2367.8|2371.8|2367.8|2371.9|2367.9|2371.8|2367.8|0
1768832950000|2026-01-19 14:29:10|2371.7|2367.7|2372.2|2368.2|2372.2|2368.2|2371.7|2367.7|1
1768832960000|2026-01-19 14:29:20|2371.7|2367.7|2371|2367|2371.7|2367.7|2371|2367|5
1768832970000|2026-01-19 14:29:30|2370.9|2366.9|2370.3|2366.3|2370.9|2367.9|2369.4|2366.3|1
1768832980000|2026-01-19 14:29:40|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|0
1768832990000|2026-01-19 14:29:50|2370.3|2366.3|2370.1|2366.1|2370.3|2366.3|2369.9|2365.9|0
1768833000000|2026-01-19 14:30:00|2370.2|2366.2|2369.2|2367.7|2370.9|2367.7|2369.1|2366.2|3
1768833010000|2026-01-19 14:30:10|2370.4|2366.4|2369.9|2365.9|2370.4|2366.4|2369.5|2365.5|3
1768833020000|2026-01-19 14:30:20|2370.1|2366.1|2369.2|2367.7|2370.1|2367.7|2369|2366.1|1
1768833030000|2026-01-19 14:30:30|2370.4|2366.4|2370.9|2366.9|2370.9|2366.9|2370.4|2366.4|0
1768833040000|2026-01-19 14:30:40|2370.8|2366.8|2371|2367|2371.1|2367.1|2370.7|2366.7|0
1768833050000|2026-01-19 14:30:50|2369.7|2368.2|2370.3|2366.3|2370.5|2368.2|2368.6|2366|1
1768833060000|2026-01-19 14:31:00|2370.4|2366.4|2369.8|2365.8|2370.4|2366.4|2369.5|2365.5|4
1768833070000|2026-01-19 14:31:10|2369.6|2365.6|2369.6|2365.6|2369.8|2366.7|2368.2|2365.5|0
1768833080000|2026-01-19 14:31:20|2369.7|2365.7|2370|2366|2370|2366|2369.3|2365.3|0
1768833090000|2026-01-19 14:31:30|2369.9|2365.9|2369.9|2365.9|2370|2366|2369.7|2365.7|0
1768833100000|2026-01-19 14:31:40|2369.7|2365.7|2369.2|2365.2|2369.7|2365.7|2368.6|2364.6|0
1768833110000|2026-01-19 14:31:50|2369.1|2365.1|2370.8|2366.8|2370.9|2366.9|2369.1|2365.1|2
1768833120000|2026-01-19 14:32:00|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.6|2366.6|0
1768833130000|2026-01-19 14:32:10|2370.6|2366.6|2371.6|2367.6|2371.6|2367.6|2370.3|2366.3|0
1768833140000|2026-01-19 14:32:20|2371.7|2367.7|2371.6|2367.6|2371.8|2367.8|2371.5|2367.5|0
1768833150000|2026-01-19 14:32:30|2371.7|2367.7|2371.7|2367.7|2371.8|2367.8|2371.7|2367.7|0
1768833160000|2026-01-19 14:32:40|2371.8|2367.8|2372.1|2368.1|2372.1|2368.1|2371.7|2367.7|0
1768833170000|2026-01-19 14:32:50|2372.6|2368.6|2372.5|2368.5|2372.6|2368.6|2372.5|2368.5|1
1768833180000|2026-01-19 14:33:00|2372.3|2368.3|2370.1|2366.1|2372.3|2368.3|2370.1|2366.1|3
1768833190000|2026-01-19 14:33:10|2369.9|2365.9|2367.9|2366.4|2370.2|2366.4|2367.9|2365.4|0
1768833200000|2026-01-19 14:33:20|2369.4|2365.4|2370|2366|2370.2|2366.2|2369.4|2365.4|2
1768833210000|2026-01-19 14:33:30|2370.1|2366.1|2370|2366|2370.5|2366.6|2368.1|2366|1
1768833220000|2026-01-19 14:33:40|2370.2|2366.2|2370.7|2366.7|2370.7|2366.7|2370.2|2366.2|0
1768833230000|2026-01-19 14:33:50|2370.6|2366.6|2370.5|2366.5|2370.6|2366.6|2370.3|2366.3|0
1768833240000|2026-01-19 14:34:00|2370.6|2366.6|2370.7|2366.7|2370.7|2366.7|2370.3|2366.3|0
1768833250000|2026-01-19 14:34:10|2370.6|2366.6|2370.4|2366.4|2370.8|2366.8|2370.4|2366.4|0
1768833260000|2026-01-19 14:34:20|2370.5|2366.5|2370.4|2366.4|2370.5|2366.5|2370.4|2366.4|0
1768833270000|2026-01-19 14:34:30|2370.3|2366.3|2370|2366|2370.3|2366.3|2369.7|2365.7|1
1768833280000|2026-01-19 14:34:40|2369.8|2365.8|2369.1|2365.1|2369.9|2365.9|2369.1|2365.1|0
1768833290000|2026-01-19 14:34:50|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|0
1768833300000|2026-01-19 14:35:00|2367|2365.5|2369.2|2365.2|2369.2|2365.7|2367|2364.2|2
1768833310000|2026-01-19 14:35:10|2369.1|2365.1|2369.6|2365.6|2369.7|2365.7|2368.9|2364.9|0
1768833320000|2026-01-19 14:35:20|2369.7|2365.7|2369.8|2365.8|2369.8|2365.8|2369.6|2365.6|0
1768833330000|2026-01-19 14:35:30|2369.6|2365.6|2369.5|2365.5|2369.6|2365.6|2369.5|2365.5|0
1768833340000|2026-01-19 14:35:40|2369.6|2365.6|2370.8|2366.8|2370.8|2366.8|2369.6|2365.6|1
1768833350000|2026-01-19 14:35:50|2370.9|2366.9|2370.8|2366.8|2370.9|2366.9|2370.8|2366.8|0
1768833360000|2026-01-19 14:36:00|2370.9|2366.9|2370.7|2366.7|2370.9|2366.9|2370.6|2366.6|0
1768833370000|2026-01-19 14:36:10|2370.5|2366.5|2370.7|2366.7|2370.7|2367.7|2369.2|2366.5|0
1768833380000|2026-01-19 14:36:20|2370.6|2366.6|2369.2|2367.7|2370.6|2367.7|2369.1|2366.6|0
1768833390000|2026-01-19 14:36:30|2370.6|2366.6|2369.4|2365.4|2370.6|2367.6|2369.1|2365.3|5
1768833400000|2026-01-19 14:36:40|2369.3|2365.3|2369.5|2365.5|2369.6|2365.6|2369.3|2365.3|0
1768833410000|2026-01-19 14:36:50|2369.6|2365.6|2369|2365|2369.6|2365.6|2368.9|2364.9|0
1768833420000|2026-01-19 14:37:00|2368.9|2364.9|2369.3|2365.3|2369.3|2365.3|2368.9|2364.9|0
1768833430000|2026-01-19 14:37:10|2368.7|2364.7|2368.8|2364.8|2368.8|2364.8|2368.7|2364.7|4
1768833440000|2026-01-19 14:37:20|2368.7|2364.7|2368.7|2364.7|2368.8|2364.8|2368.7|2364.7|0
1768833450000|2026-01-19 14:37:30|2368.8|2364.8|2368.8|2364.8|2368.9|2364.9|2368.8|2364.8|1
1768833460000|2026-01-19 14:37:40|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|0
1768833470000|2026-01-19 14:37:50|2368.8|2364.8|2369|2365|2369|2365|2368.4|2364.4|2
1768833480000|2026-01-19 14:38:00|2368.9|2364.9|2368.9|2364.9|2369|2365|2368.9|2364.9|0
1768833500000|2026-01-19 14:38:20|2369|2365|2369|2365|2369.3|2365.3|2369|2365|0
1768833520000|2026-01-19 14:38:40|2368.8|2364.8|2368.5|2364.5|2368.9|2364.9|2368.5|2364.5|0
1768833530000|2026-01-19 14:38:50|2368.8|2364.8|2369.6|2365.6|2369.6|2365.6|2368.8|2364.8|0
1768833540000|2026-01-19 14:39:00|2369.7|2365.7|2369.6|2365.6|2369.7|2365.7|2369.6|2365.6|0
1768833550000|2026-01-19 14:39:10|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|0
1768833560000|2026-01-19 14:39:20|2369.4|2365.4|2368.5|2364.5|2369.5|2365.5|2368.5|2364.5|1
1768833570000|2026-01-19 14:39:30|2368.6|2364.6|2368.9|2364.9|2368.9|2364.9|2368.5|2364.5|0
1768833580000|2026-01-19 14:39:40|2369.1|2365.1|2369.1|2365.1|2369.2|2365.2|2368.8|2364.8|0
1768833590000|2026-01-19 14:39:50|2369.2|2365.2|2369.1|2365.1|2369.2|2365.2|2369.1|2365.1|0
1768833600000|2026-01-19 14:40:00|2367.3|2365.8|2367.3|2365.8|2368.9|2365.8|2367.3|2364.6|1
1768833610000|2026-01-19 14:40:10|2368.8|2364.8|2367.3|2365.8|2368.8|2365.8|2367|2364.8|0
1768833620000|2026-01-19 14:40:20|2367.2|2365.7|2367.9|2363.9|2368.8|2365.8|2367|2363.9|2
1768833630000|2026-01-19 14:40:30|2368|2364|2368.1|2364.1|2368.1|2364.1|2367.9|2363.9|0
1768833640000|2026-01-19 14:40:40|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|0
1768833650000|2026-01-19 14:40:50|2368.3|2364.3|2368.3|2364.3|2368.5|2364.5|2368.3|2364.3|0
1768833660000|2026-01-19 14:41:00|2368.4|2364.4|2368.5|2364.5|2368.6|2364.6|2368.4|2364.4|0
1768833670000|2026-01-19 14:41:10|2368.4|2364.4|2367.4|2365.9|2368.5|2365.9|2367.4|2364.4|0
1768833680000|2026-01-19 14:41:20|2367.5|2366|2369.8|2365.8|2370.5|2366.5|2367.5|2365.8|2
1768833700000|2026-01-19 14:41:40|2370.2|2366.2|2370|2366|2370.2|2366.2|2370|2366|1
1768833710000|2026-01-19 14:41:50|2370.1|2366.1|2370.6|2366.6|2370.6|2366.6|2370.1|2366.1|0
1768833720000|2026-01-19 14:42:00|2370.7|2366.7|2372|2368|2372.8|2368.8|2370.7|2366.7|1
1768833730000|2026-01-19 14:42:10|2371.9|2367.9|2371.7|2367.7|2371.9|2367.9|2371.7|2367.7|0
1768833740000|2026-01-19 14:42:20|2371.8|2367.8|2371.7|2367.7|2372.1|2368.1|2371.7|2367.7|3
1768833750000|2026-01-19 14:42:30|2371.9|2367.9|2371.9|2367.9|2372|2368|2371.9|2367.9|0
1768833770000|2026-01-19 14:42:50|2371.6|2367.6|2370.3|2368.8|2371.6|2368.8|2370.3|2367.6|0
1768833800000|2026-01-19 14:43:20|2370.4|2368.9|2370.3|2368.8|2370.4|2368.9|2370.3|2368.8|0
1768833810000|2026-01-19 14:43:30|2371.5|2367.5|2371.5|2367.5|2371.5|2368.9|2370.2|2367.3|2
1768833820000|2026-01-19 14:43:40|2371.4|2367.4|2371.6|2367.6|2371.6|2367.6|2371.3|2367.3|1
1768833830000|2026-01-19 14:43:50|2371.5|2367.5|2371.5|2367.5|2371.6|2367.6|2371.5|2367.5|0
1768833840000|2026-01-19 14:44:00|2371.4|2367.4|2373.3|2369.3|2373.3|2369.3|2371.4|2367.4|1
1768833850000|2026-01-19 14:44:10|2373.2|2369.2|2371.8|2367.8|2373.3|2370.6|2371.4|2367.8|6
1768833860000|2026-01-19 14:44:20|2371.3|2367.3|2369.5|2368|2371.3|2368.5|2369.5|2366.8|1
1768833870000|2026-01-19 14:44:30|2369.6|2368.1|2369.5|2368|2369.6|2368.1|2369.5|2368|0
1768833880000|2026-01-19 14:44:40|2369.6|2368.1|2371.8|2367.8|2371.8|2368.1|2369.5|2367.7|3
1768833890000|2026-01-19 14:44:50|2372.1|2368.1|2372.2|2370.7|2373.3|2370.7|2371.7|2368.1|1
1768833900000|2026-01-19 14:45:00|2372.1|2370.6|2372.4|2370.9|2374.6|2372.2|2372.1|2369.5|13
1768833910000|2026-01-19 14:45:10|2372.3|2370.8|2373.1|2369.1|2373.1|2370.8|2372.3|2369.1|1
1768833920000|2026-01-19 14:45:20|2373.2|2369.2|2373.2|2369.2|2373.2|2370.4|2371.9|2369.2|0
1768833930000|2026-01-19 14:45:30|2373.1|2369.1|2373.2|2369.2|2373.2|2370.7|2372.1|2369.1|0
1768833940000|2026-01-19 14:45:40|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|1
1768833950000|2026-01-19 14:45:50|2372.7|2368.7|2372.5|2368.5|2372.7|2368.7|2372.4|2368.4|0
1768833960000|2026-01-19 14:46:00|2372.4|2368.4|2371.9|2367.9|2372.4|2368.4|2371.7|2367.7|0
1768833970000|2026-01-19 14:46:10|2372|2368|2372|2368|2372|2368|2371.9|2367.9|0
1768833980000|2026-01-19 14:46:20|2371.9|2367.9|2372|2368|2372|2368|2371.9|2367.9|0
1768833990000|2026-01-19 14:46:30|2372.5|2368.5|2372.6|2368.6|2372.7|2368.7|2372.5|2368.5|0
1768834000000|2026-01-19 14:46:40|2372.5|2368.5|2372.9|2368.9|2372.9|2368.9|2372.4|2368.4|0
1768834010000|2026-01-19 14:46:50|2372.2|2370.7|2372.3|2370.8|2372.3|2370.8|2372.2|2370.7|0
1768834020000|2026-01-19 14:47:00|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|3
1768834030000|2026-01-19 14:47:10|2374.6|2370.6|2374|2370|2374.7|2371.8|2373.3|2370|0
1768834040000|2026-01-19 14:47:20|2373.9|2369.9|2374.2|2370.2|2374.2|2371.2|2372.5|2369.9|0
1768834050000|2026-01-19 14:47:30|2373.1|2371.6|2374.1|2372.6|2374.6|2372.6|2373.1|2370.5|3
1768834060000|2026-01-19 14:47:40|2376.2|2372.2|2374.6|2373.1|2376.2|2373.5|2374.6|2372.2|3
1768834070000|2026-01-19 14:47:50|2374.4|2372.9|2374.5|2373|2374.5|2373|2374.4|2372.9|0
1768834080000|2026-01-19 14:48:00|2374.4|2372.9|2374.2|2372.7|2374.4|2372.9|2374.1|2372.6|1
1768834090000|2026-01-19 14:48:10|2375.1|2371.1|2375.2|2371.2|2375.2|2371.2|2375.1|2371.1|2
1768834110000|2026-01-19 14:48:30|2375.3|2371.3|2375.5|2371.5|2375.5|2371.5|2375.3|2371.3|0
1768834120000|2026-01-19 14:48:40|2374.3|2372.8|2375.1|2371.1|2375.5|2372.8|2374.3|2371.1|0
1768834130000|2026-01-19 14:48:50|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|0
1768834150000|2026-01-19 14:49:10|2374.9|2370.9|2374.7|2370.7|2374.9|2370.9|2373.8|2369.8|0
1768834160000|2026-01-19 14:49:20|2374.8|2370.8|2375.5|2371.5|2375.5|2372.2|2373.7|2370.8|1
1768834170000|2026-01-19 14:49:30|2374.2|2372.7|2375.1|2371.1|2375.1|2372.7|2374.2|2371.1|0
1768834180000|2026-01-19 14:49:40|2375.2|2371.2|2374.2|2372.7|2375.3|2372.9|2374.2|2371.2|0
1768834190000|2026-01-19 14:49:50|2375.1|2371.1|2375.1|2373.6|2376.1|2373.6|2374.3|2371.1|3
1768834200000|2026-01-19 14:50:00|2376.1|2372.1|2375.6|2374.1|2376.1|2374.1|2375.1|2372.1|3
1768834210000|2026-01-19 14:50:10|2376.9|2372.9|2376.4|2374.9|2376.9|2374.9|2375.7|2372.9|4
1768834220000|2026-01-19 14:50:20|2376.1|2374.6|2376.7|2372.7|2377|2374.6|2375.5|2372.6|2
1768834230000|2026-01-19 14:50:30|2376.9|2372.9|2376.3|2374.8|2377|2374.8|2375.7|2372.9|0
1768834240000|2026-01-19 14:50:40|2376.7|2375.2|2377.4|2375.9|2377.4|2375.9|2376.7|2375.2|6
1768834250000|2026-01-19 14:50:50|2379|2375|2378.7|2377.2|2379|2377.2|2377.7|2374.9|6
1768834260000|2026-01-19 14:51:00|2378.4|2376.9|2378|2376.5|2378.4|2376.9|2378|2376.5|4
1768834270000|2026-01-19 14:51:10|2377.8|2376.3|2381.8|2380.3|2382.9|2380.3|2377.8|2375.2|8
1768834280000|2026-01-19 14:51:20|2381.7|2380.2|2381.9|2380.4|2382|2380.5|2381.7|2380.2|2
1768834290000|2026-01-19 14:51:30|2382|2380.5|2381.8|2380.3|2382|2380.5|2381.8|2380.3|2
1768834300000|2026-01-19 14:51:40|2381.9|2380.4|2382.1|2380.6|2382.2|2380.7|2381.9|2380.4|0
1768834310000|2026-01-19 14:51:50|2383.7|2379.7|2382.1|2380.6|2383.7|2380.6|2382.1|2379.7|4
1768834320000|2026-01-19 14:52:00|2381.2|2379.7|2383.6|2379.6|2383.6|2380.5|2381.2|2379|9
1768834330000|2026-01-19 14:52:10|2383.7|2379.7|2382.7|2381.2|2383.7|2381.2|2382.6|2379.7|1
1768834340000|2026-01-19 14:52:20|2382.6|2381.1|2383.3|2379.3|2383.4|2381.4|2382.6|2379.2|4
1768834350000|2026-01-19 14:52:30|2383.4|2379.4|2384|2380|2384|2381|2382.4|2379.3|1
1768834360000|2026-01-19 14:52:40|2382.9|2381.4|2384.2|2380.2|2384.2|2381.5|2382.9|2380|0
1768834370000|2026-01-19 14:52:50|2384.1|2380.1|2381.9|2380.4|2384.1|2380.4|2381.8|2379.2|2
1768834380000|2026-01-19 14:53:00|2383.5|2379.5|2384|2380|2384|2380|2383.5|2379.5|1
1768834390000|2026-01-19 14:53:10|2382.9|2381.4|2382.9|2381.4|2383|2381.5|2382.9|2381.4|1
1768834400000|2026-01-19 14:53:20|2382.8|2381.3|2381.9|2380.4|2382.8|2381.3|2381.9|2380.4|3
1768834410000|2026-01-19 14:53:30|2382|2380.5|2381.2|2379.7|2382|2380.5|2381.1|2379.6|2
1768834420000|2026-01-19 14:53:40|2380.7|2379.2|2380|2378.5|2380.7|2379.2|2380|2378.5|3
1768834430000|2026-01-19 14:53:50|2379.4|2377.9|2379.5|2378|2379.8|2378.3|2379.3|2377.8|14
1768834440000|2026-01-19 14:54:00|2379.6|2378.1|2379|2377.5|2379.9|2378.4|2379|2377.5|1
1768834450000|2026-01-19 14:54:10|2380.5|2376.5|2378.4|2376.9|2380.5|2376.9|2378.4|2375.7|5
1768834460000|2026-01-19 14:54:20|2379.8|2375.8|2380.3|2376.3|2380.4|2377.8|2379|2375.8|2
1768834470000|2026-01-19 14:54:30|2380.4|2376.4|2379|2377.5|2380.6|2377.6|2379|2376.3|3
1768834480000|2026-01-19 14:54:40|2380.4|2376.4|2380.5|2376.5|2380.5|2376.5|2380.4|2376.4|0
1768834490000|2026-01-19 14:54:50|2380.4|2376.4|2380.4|2376.4|2380.5|2377.5|2379|2376.4|0
1768834500000|2026-01-19 14:55:00|2378.9|2377.4|2379.5|2378|2380.8|2378|2378.9|2376.4|3
1768834510000|2026-01-19 14:55:10|2380.7|2376.7|2380.2|2376.2|2380.7|2377.3|2378.8|2376|0
1768834520000|2026-01-19 14:55:20|2378.6|2377.1|2378.1|2376.6|2378.6|2377.1|2378.1|2376.6|0
1768834530000|2026-01-19 14:55:30|2378.5|2377|2377.9|2376.4|2378.7|2377.2|2377.9|2376.4|8
1768834540000|2026-01-19 14:55:40|2379.5|2375.5|2378.2|2376.7|2379.6|2376.7|2378.2|2375.5|2
1768834550000|2026-01-19 14:55:50|2378.1|2376.6|2378.2|2376.7|2378.3|2376.8|2378.1|2376.6|1
1768834560000|2026-01-19 14:56:00|2377.4|2375.9|2380.1|2376.1|2380.1|2376.4|2377.4|2375.8|4
1768834570000|2026-01-19 14:56:10|2378.7|2377.2|2379.8|2375.8|2379.8|2377.2|2378.6|2375.7|0
1768834580000|2026-01-19 14:56:20|2379.3|2375.3|2378.1|2376.6|2379.5|2376.6|2378.1|2375.3|1
1768834590000|2026-01-19 14:56:30|2379.9|2375.9|2380|2376|2380.1|2376.1|2379.9|2375.9|0
1768834600000|2026-01-19 14:56:40|2380.1|2376.1|2379.6|2375.6|2380.1|2377.3|2378.3|2375.6|1
1768834610000|2026-01-19 14:56:50|2378.6|2377.1|2379.9|2375.9|2380|2377.2|2378.6|2375.7|1
1768834620000|2026-01-19 14:57:00|2380|2376|2380.6|2376.6|2380.6|2378.2|2379.3|2376|0
1768834630000|2026-01-19 14:57:10|2380.5|2376.5|2379.1|2377.6|2380.5|2377.7|2379.1|2376.5|0
1768834640000|2026-01-19 14:57:20|||||||||1
1768834650000|2026-01-19 14:57:30|2378.7|2377.2|2379.9|2375.9|2380|2377.2|2378.7|2375.9|0
1768834660000|2026-01-19 14:57:40|2377.9|2376.4|2377|2375.5|2378.5|2376.4|2377|2374.3|5
1768834670000|2026-01-19 14:57:50|2377.2|2375.7|2379.5|2375.5|2379.5|2375.8|2377.2|2375.4|2
1768834680000|2026-01-19 14:58:00|2379.6|2375.6|2379.3|2375.3|2379.6|2375.6|2379.3|2375.3|0
1768834690000|2026-01-19 14:58:10|2379.5|2375.5|2379.4|2375.4|2379.5|2376.5|2378|2375.4|0
1768834700000|2026-01-19 14:58:20|2378.2|2376.7|2380.1|2376.1|2380.5|2377.1|2378.2|2375.5|0
1768834710000|2026-01-19 14:58:30|2380|2376|2379.4|2377.9|2380.1|2377.9|2379.1|2375.7|0
1768834720000|2026-01-19 14:58:40|2379.5|2378|2379.5|2378|2379.6|2378.1|2379.3|2377.8|0
1768834730000|2026-01-19 14:58:50|2379.6|2378.1|2379.5|2378|2380.7|2378.1|2379.5|2376.7|2
1768834740000|2026-01-19 14:59:00|2380.8|2376.8|2380.6|2379.1|2382.1|2379.1|2379.7|2376.8|3
1768834750000|2026-01-19 14:59:10|2382.2|2378.2|2382.1|2378.1|2382.2|2378.2|2382.1|2378.1|1
1768834760000|2026-01-19 14:59:20|2381.3|2377.3|2380.9|2376.9|2381.3|2378.5|2379.5|2376.9|2
1768834780000|2026-01-19 14:59:40|2380.8|2376.8|2380.8|2376.8|2381|2378.2|2379.7|2376.8|2
1768834790000|2026-01-19 14:59:50|2380.9|2376.9|2379.4|2377.9|2380.9|2377.9|2379.3|2376.8|0
1768834800000|2026-01-19 15:00:00|2379.3|2377.8|2379.9|2375.9|2380.9|2377.9|2378.6|2375.9|1
1768834810000|2026-01-19 15:00:10|2378.7|2377.2|2379.4|2377.9|2380.9|2377.9|2378.7|2376|1
1768834830000|2026-01-19 15:00:30|2380.8|2376.8|2381.4|2377.4|2381.9|2379.4|2380.7|2376.8|1
1768834840000|2026-01-19 15:00:40|2380.2|2378.7|2382.2|2378.2|2383|2379.5|2380.2|2377.5|4
1768834850000|2026-01-19 15:00:50|2381.9|2377.9|2382.1|2378.1|2382.1|2378.1|2381.2|2377.2|1
1768834860000|2026-01-19 15:01:00|2382.3|2378.3|2381.4|2377.4|2382.8|2378.8|2381.3|2377.3|2
1768834870000|2026-01-19 15:01:10|2381.3|2377.3|2381.9|2380.4|2383|2380.4|2381.3|2377.3|2
1768834880000|2026-01-19 15:01:20|2381.8|2380.3|2382.3|2378.3|2383|2380.3|2381.8|2378.2|0
1768834890000|2026-01-19 15:01:30|2382.4|2378.4|2382.1|2378.1|2382.6|2378.6|2382|2378|0
1768834900000|2026-01-19 15:01:40|2382.2|2378.2|2381.9|2377.9|2382.3|2378.3|2381.9|2377.9|0
1768834910000|2026-01-19 15:01:50|2381.8|2377.8|2382|2378|2382|2378|2381.5|2377.5|0
1768834920000|2026-01-19 15:02:00|2382.2|2378.2|2382.1|2378.1|2382.4|2378.4|2382|2378|1
1768834930000|2026-01-19 15:02:10|2380.8|2379.3|2381.2|2377.2|2381.3|2379.3|2380.8|2377.2|2
1768834940000|2026-01-19 15:02:20|2381.6|2377.6|2381.7|2377.7|2381.7|2377.7|2381.5|2377.5|0
1768834950000|2026-01-19 15:02:30|2381.6|2377.6|2381.5|2377.5|2381.6|2377.9|2379.4|2377.4|1
1768834960000|2026-01-19 15:02:40|2381.6|2377.6|2381.5|2377.5|2381.8|2377.8|2381.4|2377.4|0
1768834970000|2026-01-19 15:02:50|2381.6|2377.6|2382.3|2378.3|2382.3|2378.3|2381.5|2377.5|2
1768834980000|2026-01-19 15:03:00|2382.4|2378.4|2382.7|2378.7|2382.7|2378.7|2382.4|2378.4|0
1768834990000|2026-01-19 15:03:10|2382|2380.5|2382|2380.5|2382|2380.5|2382|2380.5|2
1768835000000|2026-01-19 15:03:20|2384.2|2380.2|2384.3|2380.3|2384.4|2380.4|2383.2|2379.2|4
1768835010000|2026-01-19 15:03:30|2384.2|2380.2|2383.6|2379.6|2384.4|2380.4|2383.6|2379.6|0
1768835020000|2026-01-19 15:03:40|2383.7|2379.7|2383.4|2379.4|2383.9|2379.9|2383.4|2379.4|1
1768835030000|2026-01-19 15:03:50|2383.6|2379.6|2382.7|2381.2|2384|2381.2|2382.3|2379.5|3
1768835040000|2026-01-19 15:04:00|2384|2380|2384.2|2380.2|2384.3|2381.2|2382.7|2380|4
1768835050000|2026-01-19 15:04:10|2384.1|2380.1|2384.1|2380.1|2384.1|2381.8|2383.3|2380.1|3
1768835060000|2026-01-19 15:04:20|2384.2|2380.2|2383.7|2382.2|2384.4|2382.2|2383.2|2380.2|2
1768835070000|2026-01-19 15:04:30|2383.3|2381.8|2383.7|2382.2|2383.7|2382.2|2383.3|2381.8|1
1768835080000|2026-01-19 15:04:40|2383.3|2381.8|2383.3|2381.8|2384.6|2381.8|2383.3|2380.6|4
1768835090000|2026-01-19 15:04:50|2383|2381.5|2383.3|2381.8|2383.3|2381.8|2383|2381.5|0
1768835100000|2026-01-19 15:05:00|2384.6|2380.6|2385.1|2381.1|2385.1|2382.7|2383.4|2380.6|3
1768835110000|2026-01-19 15:05:10|2383.6|2382.1|2383.6|2382.1|2383.7|2382.2|2383.6|2382.1|1
1768835120000|2026-01-19 15:05:20|2385|2381|2383.8|2382.3|2385.1|2382.3|2383.7|2381|1
1768835130000|2026-01-19 15:05:30|2383.9|2382.4|2385.4|2381.4|2386.4|2382.4|2383.9|2381.4|3
1768835140000|2026-01-19 15:05:40|2385.5|2381.5|2385.4|2381.4|2385.8|2381.8|2385.4|2381.4|0
1768835150000|2026-01-19 15:05:50|2385.5|2381.5|2385.7|2381.7|2386|2382|2385.4|2381.4|3
1768835160000|2026-01-19 15:06:00|2385.8|2381.8|2384.6|2383.1|2385.8|2383.2|2384.6|2381.6|0
1768835170000|2026-01-19 15:06:10|2385.8|2381.8|2385.1|2381.1|2385.8|2382.7|2384.1|2381.1|0
1768835180000|2026-01-19 15:06:20|2385.2|2381.2|2385.1|2381.1|2385.2|2381.2|2385.1|2381.1|1
1768835190000|2026-01-19 15:06:30|2383|2381.5|2382.8|2381.3|2384.3|2381.5|2382.5|2380.2|1
1768835200000|2026-01-19 15:06:40|2384.2|2380.2|2382.6|2381.1|2384.2|2381.3|2382.6|2380.1|0
1768835210000|2026-01-19 15:06:50|2384.3|2380.3|2382.7|2381.2|2384.3|2381.6|2382.6|2380.3|2
1768835220000|2026-01-19 15:07:00|2383|2381.5|2382.6|2381.1|2383.9|2381.5|2382.6|2379.9|0
1768835230000|2026-01-19 15:07:10|2382.7|2381.2|2382.9|2378.9|2382.9|2381.2|2382.4|2378.8|2
1768835240000|2026-01-19 15:07:20|2382.8|2378.8|2380.9|2379.4|2382.9|2379.6|2380.9|2378.8|0
1768835250000|2026-01-19 15:07:30|2380.8|2379.3|2380.9|2379.4|2380.9|2379.4|2380.8|2379.3|0
1768835260000|2026-01-19 15:07:40|2381.2|2379.7|2380.9|2379.4|2381.2|2379.7|2380.9|2379.4|1
1768835270000|2026-01-19 15:07:50|2380.7|2379.2|2379.6|2378.1|2381.8|2379.2|2379.6|2377.8|2
1768835280000|2026-01-19 15:08:00|2381.3|2377.3|2381.4|2377.4|2381.5|2378.7|2380.2|2377.3|5
1768835290000|2026-01-19 15:08:10|2381.5|2377.5|2380.3|2378.8|2381.5|2378.9|2380.3|2377.5|0
1768835300000|2026-01-19 15:08:20|2381.4|2377.4|2381.3|2377.3|2381.4|2377.4|2381.3|2377.3|0
1768835310000|2026-01-19 15:08:30|2381.4|2377.4|2381.4|2377.4|2381.5|2377.5|2381.4|2377.4|0
1768835320000|2026-01-19 15:08:40|2381.5|2377.5|2381.7|2377.7|2382|2378|2381.5|2377.5|1
1768835330000|2026-01-19 15:08:50|2381.8|2377.8|2381.2|2377.2|2381.8|2377.8|2381.2|2377.2|1
1768835340000|2026-01-19 15:09:00|2381.1|2377.1|2379.8|2378.3|2381.1|2378.3|2379.8|2377.1|0
1768835350000|2026-01-19 15:09:10|2379.7|2378.2|2380.5|2376.5|2381|2378.2|2379.7|2376.5|2
1768835360000|2026-01-19 15:09:20|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|1
1768835370000|2026-01-19 15:09:30|2380.3|2376.3|2380.6|2376.6|2381.5|2377.5|2380.2|2376.2|4
1768835380000|2026-01-19 15:09:40|2380|2376|2380.8|2376.8|2380.8|2376.8|2380|2376|1
1768835390000|2026-01-19 15:09:50|2380.7|2376.7|2381.5|2377.5|2381.6|2377.6|2380.6|2376.6|4
1768835400000|2026-01-19 15:10:00|2381.4|2377.4|2382.9|2378.9|2383.3|2379.3|2381.2|2377.2|6
1768835410000|2026-01-19 15:10:10|2383|2379|2381.5|2377.5|2383|2379|2381.5|2377.5|0
1768835420000|2026-01-19 15:10:20|2381.3|2377.3|2380.9|2376.9|2381.5|2377.5|2380.9|2376.9|0
1768835430000|2026-01-19 15:10:30|2380.8|2376.8|2379.2|2375.2|2380.8|2376.8|2379.1|2375.1|5
1768835440000|2026-01-19 15:10:40|2379.1|2375.1|2380.8|2376.8|2380.8|2376.8|2379.1|2375.1|1
1768835450000|2026-01-19 15:10:50|2380.7|2376.7|2380.8|2376.8|2380.9|2376.9|2380.7|2376.7|0
1768835460000|2026-01-19 15:11:00|2380.9|2376.9|2380.8|2376.8|2381|2377|2380.8|2376.8|0
1768835470000|2026-01-19 15:11:10|2380.9|2376.9|2379.5|2378|2380.9|2378|2379.5|2376.8|0
1768835480000|2026-01-19 15:11:20|2380.9|2376.9|2381.1|2377.1|2381.1|2378.1|2379.6|2376.9|2
1768835490000|2026-01-19 15:11:30|2381|2377|2378.6|2374.6|2381|2378.1|2377.6|2374.5|2
1768835500000|2026-01-19 15:11:40|2377.9|2373.9|2378.3|2374.3|2378.5|2374.5|2377.9|2373.9|1
1768835510000|2026-01-19 15:11:50|2378.4|2374.4|2378.7|2374.7|2378.7|2374.7|2378.4|2374.4|0
1768835520000|2026-01-19 15:12:00|2378.5|2374.5|2377.6|2376.1|2378.7|2376.2|2377.5|2374.5|0
1768835530000|2026-01-19 15:12:10|2378.7|2374.7|2379.6|2375.6|2379.9|2375.9|2378.5|2374.5|2
1768835540000|2026-01-19 15:12:20|2379.7|2375.7|2379.2|2375.2|2379.7|2375.7|2379.1|2375.1|1
1768835550000|2026-01-19 15:12:30|2379|2375|2378.7|2374.7|2379|2375|2378.7|2374.7|0
1768835570000|2026-01-19 15:12:50|2378.5|2374.5|2377.7|2373.7|2378.5|2374.5|2377.7|2373.7|3
1768835580000|2026-01-19 15:13:00|2377.4|2373.4|2377.8|2373.8|2377.9|2373.9|2377.3|2373.3|2
1768835590000|2026-01-19 15:13:10|2377.7|2373.7|2377.7|2373.7|2377.9|2373.9|2377.7|2373.7|0
1768835600000|2026-01-19 15:13:20|2378.2|2374.2|2378.4|2374.4|2378.4|2374.4|2378.2|2374.2|0
1768835610000|2026-01-19 15:13:30|2378.5|2374.5|2379.3|2375.3|2379.3|2375.3|2378.5|2374.5|0
1768835620000|2026-01-19 15:13:40|2379.2|2375.2|2378.8|2374.8|2379.2|2375.2|2378.8|2374.8|0
1768835630000|2026-01-19 15:13:50|2378.7|2374.7|2378.6|2374.6|2378.7|2374.7|2378.6|2374.6|0
1768835640000|2026-01-19 15:14:00|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|0
1768835650000|2026-01-19 15:14:10|2378.8|2374.8|2378.4|2374.4|2378.8|2374.8|2378.4|2374.4|0
1768835670000|2026-01-19 15:14:30|2378.5|2374.5|2378.1|2374.1|2378.6|2374.6|2378.1|2374.1|3
1768835680000|2026-01-19 15:14:40|2378.2|2374.2|2378.9|2374.9|2378.9|2375.9|2377.1|2373.9|0
1768835690000|2026-01-19 15:14:50|2378.8|2374.8|2378.8|2374.8|2378.9|2376|2377.5|2374.8|2
1768835700000|2026-01-19 15:15:00|2378.9|2374.9|2379.9|2375.9|2380.8|2376.8|2377.8|2374.9|1
1768835710000|2026-01-19 15:15:10|2380|2376|2380.3|2376.3|2380.3|2376.3|2379.9|2375.9|0
1768835720000|2026-01-19 15:15:20|2380.4|2376.4|2381|2377|2381|2377|2380.4|2376.4|0
1768835730000|2026-01-19 15:15:30|2381.1|2377.1|2381|2377|2381.7|2377.7|2381|2377|0
1768835740000|2026-01-19 15:15:40|2380.8|2376.8|2380.3|2376.3|2380.8|2376.8|2380.3|2376.3|0
1768835750000|2026-01-19 15:15:50|2380.2|2376.2|2380.4|2376.4|2380.4|2376.4|2380.2|2376.2|0
1768835760000|2026-01-19 15:16:00|2379.5|2378|2380.9|2376.9|2381.2|2378|2379.5|2376.9|0
1768835780000|2026-01-19 15:16:20|2381|2377|2380.9|2376.9|2381|2377|2380.9|2376.9|0
1768835790000|2026-01-19 15:16:30|2380.8|2376.8|2380.8|2376.8|2380.9|2378|2379.5|2376.8|1
1768835800000|2026-01-19 15:16:40|2381|2377|2380.9|2376.9|2381|2377|2380.9|2376.9|0
1768835820000|2026-01-19 15:17:00|2379.5|2378|2380.8|2376.8|2380.9|2378|2379.5|2376.8|1
1768835830000|2026-01-19 15:17:10|2379.5|2378|2379.6|2378.1|2380.9|2378.1|2379.5|2376.9|0
1768835840000|2026-01-19 15:17:20|2379.5|2378|2379.4|2377.9|2379.5|2378|2379.4|2377.9|0
1768835850000|2026-01-19 15:17:30|2379.3|2377.8|2378.9|2377.4|2380.2|2377.8|2378.9|2376.2|2
1768835870000|2026-01-19 15:17:50|2379.2|2377.7|2379.5|2375.5|2379.5|2377.8|2378.6|2375.3|5
1768835880000|2026-01-19 15:18:00|2379.3|2375.3|2379.1|2375.1|2379.3|2376.3|2377.8|2374.9|0
1768835890000|2026-01-19 15:18:10|2379.2|2375.2|2379.3|2375.3|2379.4|2375.4|2379.1|2375.1|0
1768835900000|2026-01-19 15:18:20|2379.4|2375.4|2379.3|2375.3|2379.5|2375.5|2379.2|2375.2|0
1768835910000|2026-01-19 15:18:30|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|0
1768835920000|2026-01-19 15:18:40|2378.1|2376.6|2379.2|2375.2|2379.2|2376.6|2378.1|2375.2|0
1768835930000|2026-01-19 15:18:50|2378.2|2376.7|2379.2|2375.2|2379.2|2376.7|2378|2375.2|0
1768835940000|2026-01-19 15:19:00|2377.9|2376.4|2379|2375|2379.2|2376.4|2377.9|2374.9|0
1768835950000|2026-01-19 15:19:10|2378.9|2374.9|2378.1|2374.1|2378.9|2374.9|2378.1|2374.1|0
1768835960000|2026-01-19 15:19:20|2377.3|2375.8|2377.4|2375.9|2378.8|2376|2377.3|2374.8|0
1768835970000|2026-01-19 15:19:30|2377.5|2376|2377.6|2376.1|2378.8|2376.1|2377.4|2374.8|0
1768835980000|2026-01-19 15:19:40|2378.8|2374.8|2378.8|2374.8|2378.8|2376.1|2377.3|2374.8|0
1768835990000|2026-01-19 15:19:50|2377.5|2376|2378.8|2374.8|2378.8|2376|2377.5|2374.8|0
1768836000000|2026-01-19 15:20:00|2377.5|2376|2377.9|2373.9|2377.9|2376|2375.9|2373.8|3
1768836010000|2026-01-19 15:20:10|2378|2374|2378.2|2374.2|2378.3|2374.3|2378|2374|0
1768836020000|2026-01-19 15:20:20|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1768836030000|2026-01-19 15:20:30|2376.4|2374.9|2376.3|2374.8|2376.4|2374.9|2376.3|2374.8|3
1768836040000|2026-01-19 15:20:40|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|0
1768836050000|2026-01-19 15:20:50|2376.4|2374.9|2376|2374.5|2376.4|2374.9|2376|2374.5|1
1768836060000|2026-01-19 15:21:00|2376.1|2374.6|2378.2|2374.2|2378.2|2374.6|2376|2374|1
1768836070000|2026-01-19 15:21:10|2378.4|2374.4|2378|2374|2378.4|2374.4|2377.9|2373.9|0
1768836080000|2026-01-19 15:21:20|2377.9|2373.9|2378|2374|2378|2374|2377.9|2373.9|0
1768836090000|2026-01-19 15:21:30|2377.9|2373.9|2377.6|2373.6|2377.9|2373.9|2377.6|2373.6|0
1768836100000|2026-01-19 15:21:40|2377.5|2373.5|2377.8|2373.8|2377.8|2373.8|2377.5|2373.5|0
1768836110000|2026-01-19 15:21:50|2378.2|2374.2|2378.3|2374.3|2378.3|2374.3|2378.2|2374.2|0
1768836120000|2026-01-19 15:22:00|2378.2|2374.2|2377.8|2373.8|2378.2|2374.2|2377.7|2373.7|0
1768836130000|2026-01-19 15:22:10|2377.6|2373.6|2377.5|2373.5|2377.7|2374.6|2376.1|2373.5|0
1768836140000|2026-01-19 15:22:20|2377.6|2373.6|2377.9|2373.9|2378.3|2375.8|2377.3|2373.6|2
1768836150000|2026-01-19 15:22:30|2377.8|2373.8|2378.1|2374.1|2378.1|2374.1|2377.8|2373.8|0
1768836160000|2026-01-19 15:22:40|2378.2|2374.2|2377.5|2373.5|2378.2|2375.4|2376.9|2373.5|0
1768836170000|2026-01-19 15:22:50|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.6|2373.6|0
1768836180000|2026-01-19 15:23:00|2377.6|2373.6|2377.5|2373.5|2377.6|2374.6|2376.1|2373.4|0
1768836190000|2026-01-19 15:23:10|2375.9|2374.4|2376.1|2372.1|2376.3|2374.4|2375.9|2372.1|4
1768836200000|2026-01-19 15:23:20|2376.2|2372.2|2377.3|2373.3|2377.4|2373.4|2376.2|2372.2|0
1768836210000|2026-01-19 15:23:30|2377.2|2373.2|2376.9|2372.9|2377.2|2373.2|2376.3|2372.3|0
1768836220000|2026-01-19 15:23:40|2377|2373|2376.9|2372.9|2377.1|2373.1|2376.9|2372.9|0
1768836230000|2026-01-19 15:23:50|2376.8|2372.8|2376.7|2372.7|2376.9|2372.9|2376.6|2372.6|1
1768836240000|2026-01-19 15:24:00|2376.6|2372.6|2376.4|2372.4|2376.6|2372.6|2376.2|2372.2|0
1768836250000|2026-01-19 15:24:10|2376.9|2372.9|2376.2|2372.2|2377|2373|2376.2|2372.2|2
1768836260000|2026-01-19 15:24:20|2375.3|2373.8|2375.4|2373.9|2375.4|2373.9|2375.3|2373.8|0
1768836300000|2026-01-19 15:25:00|2376.8|2372.8|2378.1|2374.1|2378.1|2374.1|2376.8|2372.8|1
1768836310000|2026-01-19 15:25:10|2376.3|2374.8|2377.2|2373.2|2378|2375.2|2376.3|2373.2|1
1768836320000|2026-01-19 15:25:20|2377.3|2373.3|2377.8|2373.8|2377.8|2373.8|2377.3|2373.3|0
1768836340000|2026-01-19 15:25:40|2377.9|2373.9|2378|2374|2378.1|2374.1|2377.8|2373.8|0
1768836350000|2026-01-19 15:25:50|2378.1|2374.1|2378.2|2374.2|2378.2|2374.2|2378.1|2374.1|0
1768836360000|2026-01-19 15:26:00|2379|2375|2379|2375|2379|2375|2378.9|2374.9|1
1768836370000|2026-01-19 15:26:10|2378.9|2374.9|2377.4|2375.9|2379|2375.9|2377.3|2374.9|2
1768836380000|2026-01-19 15:26:20|2377.7|2376.2|2377.3|2375.8|2377.7|2376.2|2377.3|2375.8|1
1768836390000|2026-01-19 15:26:30|2377.4|2375.9|2377.4|2375.9|2377.5|2376|2377.4|2375.9|0
1768836410000|2026-01-19 15:26:50|2377.5|2376|2378|2376.5|2379.2|2376.5|2377.5|2375.2|0
1768836420000|2026-01-19 15:27:00|2377.9|2376.4|2378|2376.5|2379.2|2376.5|2377.9|2375.2|0
1768836430000|2026-01-19 15:27:10|2379.2|2375.2|2379.2|2375.2|2379.2|2376.5|2378|2375.2|0
1768836440000|2026-01-19 15:27:20|2377.9|2376.4|2377.9|2376.4|2377.9|2376.4|2377.7|2376.2|0
1768836460000|2026-01-19 15:27:40|2379.2|2375.2|2377.9|2376.4|2379.2|2376.5|2377.9|2375.2|0
1768836490000|2026-01-19 15:28:10|2379.2|2375.2|2380.1|2376.1|2380.1|2376.1|2379.2|2375.2|1
1768836500000|2026-01-19 15:28:20|2378.6|2377.1|2378.3|2376.8|2379.6|2377.1|2378.1|2375.6|1
1768836510000|2026-01-19 15:28:30|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|1
1768836530000|2026-01-19 15:28:50|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379|2375|1
1768836540000|2026-01-19 15:29:00|2379|2375|2379.2|2375.2|2379.2|2375.2|2379|2375|1
1768836550000|2026-01-19 15:29:10|2379.1|2375.1|2379|2375|2379.5|2375.5|2378.9|2374.9|0
1768836560000|2026-01-19 15:29:20|2378.9|2374.9|2377.6|2376.1|2378.9|2376.1|2377.6|2374.9|0
1768836570000|2026-01-19 15:29:30|2377.4|2375.9|2377.6|2376.1|2377.6|2376.1|2377.4|2375.9|0
1768836580000|2026-01-19 15:29:40|2379|2375|2379|2375|2379|2375|2379|2375|0
1768836590000|2026-01-19 15:29:50|2377|2375.5|2379|2375|2379|2375.5|2377|2375|1
1768836600000|2026-01-19 15:30:00|2377.9|2376.4|2379.1|2375.1|2379.1|2376.4|2377.8|2375|0
1768836610000|2026-01-19 15:30:10|2379|2375|2377.8|2376.3|2379|2376.3|2377.7|2375|0
1768836620000|2026-01-19 15:30:20|2377.7|2376.2|2377.7|2376.2|2377.8|2376.3|2377.7|2376.2|1
1768836630000|2026-01-19 15:30:30|2377.5|2376|2378.8|2374.8|2378.8|2376|2376.6|2374.8|3
1768836640000|2026-01-19 15:30:40|2378.9|2374.9|2378.9|2374.9|2378.9|2376.3|2377.8|2374.9|0
1768836650000|2026-01-19 15:30:50|2378.8|2374.8|2378.9|2374.9|2378.9|2374.9|2378.8|2374.8|0
1768836660000|2026-01-19 15:31:00|2378.8|2374.8|2378|2374|2378.8|2374.8|2378|2374|0
1768836670000|2026-01-19 15:31:10|2378.2|2374.2|2378.1|2374.1|2378.3|2374.3|2378.1|2374.1|1
1768836680000|2026-01-19 15:31:20|2376.8|2375.3|2378.2|2374.2|2378.2|2375.3|2376.8|2373.9|0
1768836690000|2026-01-19 15:31:30|2378.1|2374.1|2378.1|2374.1|2378.1|2375.1|2376.6|2374|1
1768836700000|2026-01-19 15:31:40|2378|2374|2377.9|2373.9|2378.1|2375.1|2376.6|2373.9|0
1768836720000|2026-01-19 15:32:00|2378|2374|2378|2374|2378|2374|2378|2374|0
1768836740000|2026-01-19 15:32:20|2378.1|2374.1|2377.9|2373.9|2378.2|2375.1|2376.6|2373.9|0
1768836760000|2026-01-19 15:32:40|2376.7|2375.2|2378|2374|2378|2375.2|2376.7|2374|0
1768836780000|2026-01-19 15:33:00|2378.1|2374.1|2377|2375.5|2378.3|2375.5|2377|2374.1|0
1768836790000|2026-01-19 15:33:10|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|0
1768836800000|2026-01-19 15:33:20|2378.3|2374.3|2378.2|2374.2|2378.3|2374.3|2378.2|2374.2|0
1768836810000|2026-01-19 15:33:30|2378|2374|2377.3|2375.8|2378.4|2375.8|2377.2|2374|3
1768836820000|2026-01-19 15:33:40|2379.2|2375.2|2379.1|2375.1|2379.2|2375.2|2379.1|2375.1|1
1768836830000|2026-01-19 15:33:50|2379.2|2375.2|2379|2375|2379.2|2375.2|2379|2375|0
1768836840000|2026-01-19 15:34:00|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379|2375|0
1768836850000|2026-01-19 15:34:10|2379|2375|2378.9|2374.9|2379|2375|2378.6|2374.6|0
1768836860000|2026-01-19 15:34:20|2378.8|2374.8|2378.6|2374.6|2378.8|2374.8|2378.6|2374.6|0
1768836870000|2026-01-19 15:34:30|2378.3|2374.3|2377.9|2373.9|2378.3|2375.3|2376.8|2373.9|0
1768836880000|2026-01-19 15:34:40|2378|2374|2378.2|2374.2|2378.3|2374.3|2378|2374|1
1768836890000|2026-01-19 15:34:50|2378.3|2374.3|2378.4|2374.4|2378.4|2374.4|2378.3|2374.3|0
1768836900000|2026-01-19 15:35:00|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.4|2374.4|0
1768836910000|2026-01-19 15:35:10|2378.6|2374.6|2376.6|2375.1|2378.6|2375.9|2376.6|2373.9|0
1768836920000|2026-01-19 15:35:20|2378|2374|2376.5|2375|2378|2375.5|2376.5|2373.9|2
1768836930000|2026-01-19 15:35:30|2376.4|2374.9|2377.9|2373.9|2377.9|2374.9|2376.4|2373.9|2
1768836940000|2026-01-19 15:35:40|2376.6|2375.1|2375.8|2374.3|2376.6|2375.1|2375.8|2374.3|1
1768836950000|2026-01-19 15:35:50|2375.9|2374.4|2375.8|2374.3|2375.9|2374.4|2375.8|2374.3|1
1768836960000|2026-01-19 15:36:00|2375.6|2374.1|2377.2|2373.2|2377.2|2374.2|2375.6|2372.7|3
1768836970000|2026-01-19 15:36:10|2377.1|2373.1|2376.8|2372.8|2377.2|2374.1|2375.6|2372.6|0
1768836980000|2026-01-19 15:36:20|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|1
1768836990000|2026-01-19 15:36:30|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377|2373|2
1768837000000|2026-01-19 15:36:40|2377|2373|2376.5|2372.5|2377|2373|2376.5|2372.5|2
1768837010000|2026-01-19 15:36:50|2376.7|2372.7|2376.6|2372.6|2376.7|2372.7|2376.6|2372.6|0
1768837020000|2026-01-19 15:37:00|2376.5|2372.5|2376.7|2372.7|2376.7|2372.7|2376.4|2372.4|0
1768837030000|2026-01-19 15:37:10|2376.3|2372.3|2375.3|2371.3|2376.3|2373.3|2374.8|2371.3|1
1768837040000|2026-01-19 15:37:20|2375.2|2371.2|2375.1|2371.1|2375.4|2371.4|2374.8|2370.8|2
1768837050000|2026-01-19 15:37:30|2374.5|2370.5|2374.5|2370.5|2374.6|2371.2|2372.7|2370.5|5
1768837060000|2026-01-19 15:37:40|2374.7|2370.7|2374.8|2370.8|2375|2371|2374.6|2370.6|2
1768837070000|2026-01-19 15:37:50|2375.2|2371.2|2373.5|2372|2375.4|2372.2|2373.5|2370.8|0
1768837080000|2026-01-19 15:38:00|2374.9|2370.9|2374.6|2370.6|2374.9|2372|2373.2|2370.5|2
1768837090000|2026-01-19 15:38:10|2374.5|2370.5|2375.7|2371.7|2375.7|2371.7|2374.5|2370.5|0
1768837100000|2026-01-19 15:38:20|2375.9|2371.9|2376.2|2372.2|2376.3|2372.3|2375.9|2371.9|0
1768837110000|2026-01-19 15:38:30|2376.1|2372.1|2375.8|2371.8|2376.1|2372.1|2375.7|2371.7|0
1768837120000|2026-01-19 15:38:40|2374.3|2372.8|2375.2|2371.2|2375.7|2372.8|2374.3|2371.2|1
1768837130000|2026-01-19 15:38:50|2375.3|2371.3|2375.4|2371.4|2375.4|2371.4|2375.3|2371.3|0
1768837140000|2026-01-19 15:39:00|2375.3|2371.3|2375.2|2371.2|2375.3|2371.3|2375.1|2371.1|0
1768837150000|2026-01-19 15:39:10|2375.1|2371.1|2374.9|2370.9|2375.1|2371.1|2374.9|2370.9|0
1768837160000|2026-01-19 15:39:20|2375|2371|2374.9|2370.9|2375|2371|2374.8|2370.8|0
1768837170000|2026-01-19 15:39:30|2374.6|2370.6|2373.2|2371.7|2374.6|2371.7|2373.2|2370.5|0
1768837180000|2026-01-19 15:39:40|2373.3|2371.8|2375.3|2371.3|2375.3|2371.8|2373.3|2371.1|1
1768837190000|2026-01-19 15:39:50|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|0
1768837200000|2026-01-19 15:40:00|2375.2|2371.2|2374.6|2370.6|2375.3|2371.3|2374.6|2370.6|4
1768837210000|2026-01-19 15:40:10|2372.6|2371.1|2372.3|2370.8|2372.6|2371.1|2372.3|2370.8|2
1768837220000|2026-01-19 15:40:20|2372.2|2370.7|2373|2369|2373.1|2370.7|2371.3|2368.8|3
1768837230000|2026-01-19 15:40:30|2373.1|2369.1|2372.1|2370.6|2373.1|2370.6|2371.4|2369.1|5
1768837240000|2026-01-19 15:40:40|2372.2|2370.7|2372.2|2370.7|2372.2|2370.7|2372.2|2370.7|1
1768837250000|2026-01-19 15:40:50|2372.1|2370.6|2372.2|2370.7|2372.2|2370.7|2372.1|2370.6|0
1768837260000|2026-01-19 15:41:00|2372.1|2370.6|2372.2|2370.7|2372.4|2370.9|2372|2370.5|0
1768837270000|2026-01-19 15:41:10|2372.1|2370.6|2369.3|2367.8|2372.2|2370.7|2369.3|2367.8|7
1768837280000|2026-01-19 15:41:20|2370.3|2368.8|2369.5|2368|2371|2368.8|2369.1|2367|3
1768837290000|2026-01-19 15:41:30|2369.3|2367.8|2369.4|2367.9|2369.4|2367.9|2369.2|2367.7|0
1768837300000|2026-01-19 15:41:40|2369.5|2368|2369.7|2368.2|2369.7|2368.2|2369.5|2368|0
1768837310000|2026-01-19 15:41:50|2369.9|2365.9|2367.8|2366.3|2369.9|2367|2367.8|2365.1|2
1768837320000|2026-01-19 15:42:00|2369|2365|2366.6|2365.1|2369|2366.3|2366.6|2365|3
1768837330000|2026-01-19 15:42:10|2366.7|2365.2|2367.1|2365.6|2368.8|2365.9|2366.7|2364.8|2
1768837340000|2026-01-19 15:42:20|2366.7|2365.2|2369.3|2365.3|2369.3|2366.4|2366.7|2365.2|8
1768837350000|2026-01-19 15:42:30|2369.4|2365.4|2369.8|2365.8|2370.1|2366.9|2367.8|2365.4|1
1768837360000|2026-01-19 15:42:40|2369.6|2365.6|2370.2|2366.2|2370.2|2366.9|2368.2|2365.6|1
1768837370000|2026-01-19 15:42:50|2370.3|2366.3|2370.2|2366.2|2370.3|2367.6|2368.8|2366|0
1768837380000|2026-01-19 15:43:00|2368.9|2367.4|2369.8|2365.8|2370.1|2367.4|2368.5|2365.7|1
1768837390000|2026-01-19 15:43:10|2369.7|2365.7|2368.1|2366.6|2369.7|2366.8|2368.1|2365.6|0
1768837400000|2026-01-19 15:43:20|2368.2|2366.7|2368.3|2366.8|2368.3|2366.8|2368.2|2366.7|2
1768837410000|2026-01-19 15:43:30|2368.2|2366.7|2368.2|2366.7|2368.2|2366.7|2368.2|2366.7|1
1768837420000|2026-01-19 15:43:40|2368.1|2366.6|2367.6|2366.1|2368.1|2366.6|2367.4|2365.9|4
1768837430000|2026-01-19 15:43:50|2367.5|2366|2368.2|2366.7|2368.2|2366.7|2367.3|2365.8|3
1768837440000|2026-01-19 15:44:00|2368.3|2366.8|2368.3|2366.8|2368.4|2366.9|2368.3|2366.8|0
1768837450000|2026-01-19 15:44:10|2368.2|2366.7|2367.9|2366.4|2368.2|2366.7|2367.7|2366.2|0
1768837460000|2026-01-19 15:44:20|2369.2|2365.2|2368|2366.5|2369.2|2366.7|2368|2365.2|1
1768837470000|2026-01-19 15:44:30|2368.3|2366.8|2369.8|2368.3|2369.8|2368.3|2368.3|2366.8|1
1768837480000|2026-01-19 15:44:40|2370|2368.5|2370.4|2368.9|2371.4|2369|2370|2367.4|0
1768837490000|2026-01-19 15:44:50|2370.5|2369|2370.9|2369.4|2371.1|2369.6|2370.5|2369|2
1768837500000|2026-01-19 15:45:00|2370.4|2368.9|2370.4|2368.9|2370.4|2368.9|2370.3|2368.8|1
1768837510000|2026-01-19 15:45:10|2371.8|2367.8|2370.3|2368.8|2371.8|2368.9|2369.7|2367.8|1
1768837520000|2026-01-19 15:45:20|2370.2|2368.7|2370.3|2368.8|2370.3|2368.8|2370.1|2368.6|0
1768837530000|2026-01-19 15:45:30|2371.7|2367.7|2369.5|2368|2371.7|2368.9|2369.5|2367.7|2
1768837540000|2026-01-19 15:45:40|2369.4|2367.9|2369.8|2368.3|2370.8|2368.5|2369.4|2366.8|0
1768837550000|2026-01-19 15:45:50|2369.7|2368.2|2369.5|2368|2371|2368.2|2369.3|2367|0
1768837560000|2026-01-19 15:46:00|2369.4|2367.9|2370.8|2366.8|2370.8|2368|2368.9|2366.1|4
1768837570000|2026-01-19 15:46:10|2369.5|2368|2370.9|2366.9|2370.9|2368|2368.5|2366.7|2
1768837580000|2026-01-19 15:46:20|2369.5|2368|2369.3|2367.8|2369.5|2368|2369.3|2367.8|0
1768837590000|2026-01-19 15:46:30|2369.2|2367.7|2369.4|2367.9|2369.4|2367.9|2369.2|2367.7|1
1768837600000|2026-01-19 15:46:40|2370.1|2366.1|2368.7|2367.2|2370.1|2367.2|2368.6|2366.1|1
1768837610000|2026-01-19 15:46:50|2368.8|2367.3|2368.7|2367.2|2368.9|2367.4|2368.6|2367.1|0
1768837620000|2026-01-19 15:47:00|2368.5|2367|2368.1|2366.6|2369.6|2367|2368.1|2365.4|0
1768837630000|2026-01-19 15:47:10|2368.2|2366.7|2368.3|2366.8|2368.3|2366.8|2368.2|2366.7|0
1768837640000|2026-01-19 15:47:20|2369.4|2367.9|2369|2367.5|2369.4|2367.9|2368.7|2367.2|3
1768837650000|2026-01-19 15:47:30|2368.4|2366.9|2368.3|2366.8|2368.4|2366.9|2368.3|2366.8|2
1768837660000|2026-01-19 15:47:40|2368.7|2367.2|2368.7|2367.2|2368.7|2367.2|2368.7|2367.2|0
1768837670000|2026-01-19 15:47:50|2368.3|2366.8|2368.2|2366.7|2368.3|2366.8|2368.2|2366.7|0
1768837680000|2026-01-19 15:48:00|2367.8|2366.3|2367.8|2366.3|2367.8|2366.3|2367.8|2366.3|0
1768837690000|2026-01-19 15:48:10|2368.1|2366.6|2368.3|2366.8|2368.4|2366.9|2368.1|2366.6|1
1768837700000|2026-01-19 15:48:20|2368.4|2366.9|2368.2|2366.7|2368.4|2366.9|2368.2|2366.7|0
1768837710000|2026-01-19 15:48:30|2368.3|2366.8|2370.3|2366.3|2370.3|2367.6|2368.3|2366.3|1
1768837720000|2026-01-19 15:48:40|2369.3|2367.8|2370.2|2366.2|2370.5|2367.8|2368.9|2366.2|0
1768837730000|2026-01-19 15:48:50|2368.9|2367.4|2368.7|2367.2|2368.9|2367.4|2368.6|2367.1|1
1768837740000|2026-01-19 15:49:00|2368.5|2367|2368|2366.5|2368.5|2367|2367.8|2366.3|2
1768837750000|2026-01-19 15:49:10|2367.8|2366.3|2367.8|2366.3|2367.8|2366.3|2367.8|2366.3|2
1768837760000|2026-01-19 15:49:20|2368.5|2367|2367.8|2366.3|2368.5|2367|2367.8|2366.3|5
1768837770000|2026-01-19 15:49:30|2368|2366.5|2367.7|2366.2|2368|2366.5|2367.5|2366|2
1768837780000|2026-01-19 15:49:40|2367.8|2366.3|2368|2366.5|2368|2366.5|2367.7|2366.2|3
1768837800000|2026-01-19 15:50:00|2368.3|2366.8|2368.9|2367.4|2368.9|2367.4|2368.3|2366.8|2
1768837810000|2026-01-19 15:50:10|2368.6|2367.1|2367.1|2365.6|2368.6|2367.1|2367.1|2365.6|4
1768837820000|2026-01-19 15:50:20|2367.3|2365.8|2366.2|2364.7|2367.3|2365.8|2366.2|2364.7|3
1768837830000|2026-01-19 15:50:30|2366.3|2364.8|2366.2|2364.7|2366.3|2364.8|2366|2364.5|0
1768837840000|2026-01-19 15:50:40|2366.1|2364.6|2365.1|2363.6|2366.1|2364.6|2364.5|2363|14
1768837850000|2026-01-19 15:50:50|2365|2363.5|2365.1|2363.6|2365.1|2363.6|2364.9|2363.4|1
1768837860000|2026-01-19 15:51:00|2365|2363.5|2364.2|2362.7|2365.2|2363.7|2364.2|2362.7|5
1768837870000|2026-01-19 15:51:10|2364.1|2362.6|2364.4|2362.9|2364.6|2363.1|2364.1|2362.6|6
1768837880000|2026-01-19 15:51:20|2364.6|2363.1|2365.1|2363.6|2366.4|2363.6|2364.6|2362.3|0
1768837890000|2026-01-19 15:51:30|2364.9|2363.4|2364.1|2362.6|2364.9|2363.4|2364.1|2362.6|1
1768837900000|2026-01-19 15:51:40|2364.2|2362.7|2364.2|2362.7|2364.3|2362.8|2364.1|2362.6|0
1768837910000|2026-01-19 15:51:50|2364.1|2362.6|2363.6|2362.1|2364.1|2362.6|2363.5|2362|2
1768837920000|2026-01-19 15:52:00|2363.5|2362|2363.5|2362|2363.5|2362|2363.5|2362|1
1768837930000|2026-01-19 15:52:10|2363.8|2362.3|2364.3|2362.8|2364.3|2362.8|2363.7|2362.2|1
1768837940000|2026-01-19 15:52:20|2364.4|2362.9|2365|2363.5|2365.3|2363.8|2364.4|2362.9|0
1768837950000|2026-01-19 15:52:30|2364.8|2363.3|2365.1|2363.6|2365.1|2363.6|2364.7|2363.2|0
1768837960000|2026-01-19 15:52:40|2365.3|2363.8|2364.8|2363.3|2365.8|2364.3|2364.8|2363.3|1
1768837970000|2026-01-19 15:52:50|2364.9|2363.4|2365.3|2363.8|2365.5|2364|2364.9|2363.4|0
1768837980000|2026-01-19 15:53:00|2364.9|2363.4|2365.3|2363.8|2365.3|2363.8|2364.9|2363.4|1
1768837990000|2026-01-19 15:53:10|2365.1|2363.6|2365.3|2363.8|2365.3|2363.8|2365.1|2363.6|0
1768838000000|2026-01-19 15:53:20|2365.6|2364.1|2365.3|2363.8|2365.9|2364.4|2365.3|2363.8|4
1768838010000|2026-01-19 15:53:30|2365.7|2364.2|2364.9|2363.4|2365.8|2364.3|2364.7|2363.2|1
1768838020000|2026-01-19 15:53:40|2364.7|2363.2|2364.2|2362.7|2365|2363.5|2364.1|2362.6|0
1768838030000|2026-01-19 15:53:50|2364.3|2362.8|2364.4|2362.9|2364.5|2363|2364.2|2362.7|1
1768838040000|2026-01-19 15:54:00|2364.5|2363|2364.5|2363|2364.6|2363.1|2364.4|2362.9|0
1768838050000|2026-01-19 15:54:10|2364.4|2362.9|2364.3|2362.8|2364.5|2363|2364.2|2362.7|0
1768838060000|2026-01-19 15:54:20|2365.2|2363.7|2366.1|2362.1|2366.1|2363.7|2364.6|2362.1|5
1768838070000|2026-01-19 15:54:30|2364.9|2363.4|2365|2363.5|2365.3|2363.8|2364.9|2363.4|0
1768838080000|2026-01-19 15:54:40|2364.9|2363.4|2364.7|2363.2|2364.9|2363.4|2364.5|2363|0
1768838090000|2026-01-19 15:54:50|2364.6|2363.1|2365.2|2363.7|2365.2|2363.7|2364.6|2363.1|0
1768838100000|2026-01-19 15:55:00|2365.3|2363.8|2362.2|2360.7|2366.5|2363.8|2361.3|2359.8|6
1768838110000|2026-01-19 15:55:10|2362.4|2360.9|2361.5|2360|2362.4|2360.9|2361.3|2359.8|3
1768838120000|2026-01-19 15:55:20|2361.8|2360.3|2362.3|2360.8|2363.1|2360.8|2361.8|2359.1|11
1768838130000|2026-01-19 15:55:30|2362.2|2360.7|2362.5|2361|2363.3|2361|2362.2|2359.3|1
1768838140000|2026-01-19 15:55:40|2363.8|2359.8|2363|2361.5|2363.8|2361.5|2362.1|2359.7|1
1768838150000|2026-01-19 15:55:50|2363.1|2361.6|2364.1|2362.6|2364.1|2362.6|2363.1|2361.6|1
1768838160000|2026-01-19 15:56:00|2364.2|2362.7|2364.3|2362.8|2364.3|2362.8|2364|2362.5|0
1768838170000|2026-01-19 15:56:10|2364.2|2362.7|2364|2362.5|2364.2|2362.7|2364|2362.5|6
1768838180000|2026-01-19 15:56:20|2364.1|2362.6|2362|2360.5|2364.1|2362.6|2362|2360.5|2
1768838190000|2026-01-19 15:56:30|2361.9|2360.4|2361.1|2359.6|2362.2|2360.7|2361.1|2359.6|2
1768838200000|2026-01-19 15:56:40|2361.2|2359.7|2361.1|2359.6|2361.3|2359.8|2361.1|2359.6|1
1768838210000|2026-01-19 15:56:50|2361|2359.5|2360.2|2358.7|2361.2|2359.7|2360.2|2358.7|1
1768838220000|2026-01-19 15:57:00|2360.1|2358.6|2361.3|2359.8|2361.4|2359.9|2360.1|2358.6|2
1768838230000|2026-01-19 15:57:10|2361.1|2359.6|2362.2|2360.7|2362.2|2360.7|2361.1|2359.6|1
1768838240000|2026-01-19 15:57:20|2362.5|2361|2362.5|2361|2362.5|2361|2362.4|2360.9|0
1768838250000|2026-01-19 15:57:30|2362.6|2361.1|2362.5|2361|2362.7|2361.2|2362.5|2361|1
1768838260000|2026-01-19 15:57:40|2362|2360.5|2362.6|2361.1|2362.8|2361.3|2362|2360.5|3
1768838270000|2026-01-19 15:57:50|2362.7|2361.2|2363.5|2362|2363.6|2362.1|2362.7|2361.2|1
1768838280000|2026-01-19 15:58:00|2363.4|2361.9|2363.5|2362|2363.5|2362|2363.4|2361.9|0
1768838290000|2026-01-19 15:58:10|2363.6|2362.1|2364|2362.5|2364|2362.5|2363|2361.5|3
1768838300000|2026-01-19 15:58:20|2363.9|2362.4|2364.8|2363.3|2364.8|2363.3|2363.1|2361.6|3
1768838310000|2026-01-19 15:58:30|2364.9|2363.4|2365.2|2363.7|2365.2|2363.7|2364.9|2363.4|0
1768838320000|2026-01-19 15:58:40|2365|2363.5|2365.1|2363.6|2365.3|2363.8|2365|2363.5|0
1768838330000|2026-01-19 15:58:50|2364.8|2363.3|2364.8|2363.3|2365|2363.5|2364.7|2363.2|2
1768838340000|2026-01-19 15:59:00|2364.6|2363.1|2364.6|2363.1|2364.7|2363.2|2364.4|2362.9|0
1768838350000|2026-01-19 15:59:10|2364.8|2363.3|2365.5|2364|2365.7|2364.2|2364.7|2363.2|2
1768838360000|2026-01-19 15:59:20|2365.7|2364.2|2365.7|2364.2|2365.8|2364.3|2365.5|2364|1
1768838370000|2026-01-19 15:59:30|2366.1|2364.6|2365.8|2364.3|2366.3|2364.8|2365.6|2364.1|6
1768838380000|2026-01-19 15:59:40|2365.9|2364.4|2366.2|2364.7|2366.2|2364.7|2365.9|2364.4|0
1768838390000|2026-01-19 15:59:50|2366.1|2364.6|2365.8|2364.3|2366.3|2364.8|2365.8|2364.3|4
1768838400000|2026-01-19 16:00:00|2365.9|2364.4|2365.8|2364.3|2366|2364.5|2365.8|2364.3|0
1768838410000|2026-01-19 16:00:10|2365.5|2364|2366.1|2364.6|2366.3|2364.8|2365.5|2364|3
1768838420000|2026-01-19 16:00:20|2366.2|2364.7|2365.2|2363.7|2366.2|2364.7|2365.2|2363.7|1
1768838430000|2026-01-19 16:00:30|2365.3|2363.8|2364.9|2363.4|2365.4|2363.9|2364.6|2363.1|1
1768838440000|2026-01-19 16:00:40|2364.7|2363.2|2364.9|2363.4|2365|2363.5|2364.6|2363.1|0
1768838450000|2026-01-19 16:00:50|2364.8|2363.3|2364.6|2363.1|2364.9|2363.4|2364.6|2363.1|0
1768838460000|2026-01-19 16:01:00|2364.5|2363|2364.3|2362.8|2364.7|2363.2|2364.3|2362.8|0
1768838470000|2026-01-19 16:01:10|2364.2|2362.7|2363.7|2362.2|2364.2|2362.7|2363.7|2362.2|1
1768838480000|2026-01-19 16:01:20|2363.8|2362.3|2364.6|2363.1|2364.7|2363.2|2363.6|2362.1|1
1768838490000|2026-01-19 16:01:30|2364.3|2362.8|2364.2|2362.7|2364.5|2363|2364|2362.5|2
1768838500000|2026-01-19 16:01:40|2364.1|2362.6|2364.4|2362.9|2364.7|2363.2|2364.1|2362.6|0
1768838510000|2026-01-19 16:01:50|2364.5|2363|2364.8|2363.3|2364.9|2363.4|2364.5|2363|0
1768838520000|2026-01-19 16:02:00|2364.9|2363.4|2366.2|2364.7|2366.2|2364.7|2364.9|2363.4|2
1768838530000|2026-01-19 16:02:10|2366.1|2364.6|2366.1|2364.6|2366.1|2364.6|2366|2364.5|0
1768838540000|2026-01-19 16:02:20|2366|2364.5|2366|2364.5|2366.1|2364.6|2365.9|2364.4|1
1768838550000|2026-01-19 16:02:30|2366.2|2364.7|2364.7|2363.2|2366.2|2364.7|2364.7|2363.2|1
1768838560000|2026-01-19 16:02:40|2364.6|2363.1|2365.3|2363.8|2365.3|2363.8|2364.6|2363.1|0
1768838570000|2026-01-19 16:02:50|2365.4|2363.9|2365.3|2363.8|2365.4|2363.9|2365.3|2363.8|0
1768838580000|2026-01-19 16:03:00|2365.5|2364|2365.9|2364.4|2366.1|2364.6|2365.5|2364|1
1768838590000|2026-01-19 16:03:10|2365.8|2364.3|2364.8|2363.3|2365.8|2364.3|2364.6|2363.1|2
1768838600000|2026-01-19 16:03:20|2364.3|2362.8|2364.5|2363|2365|2363.3|2364|2361|1
1768838610000|2026-01-19 16:03:30|2364.6|2363.1|2364.6|2363.1|2364.7|2363.2|2364.3|2362.8|1
1768838620000|2026-01-19 16:03:40|2364.7|2363.2|2365.5|2364|2365.5|2364|2364.6|2363.1|1
1768838630000|2026-01-19 16:03:50|2365.3|2363.8|2365.1|2363.6|2365.3|2363.8|2365.1|2363.6|0
1768838640000|2026-01-19 16:04:00|2365|2363.5|2365|2363.5|2365.1|2363.6|2364.7|2363.2|0
1768838650000|2026-01-19 16:04:10|2364.8|2363.3|2364.6|2363.1|2364.8|2363.3|2364.5|2363|0
1768838670000|2026-01-19 16:04:30|2364.7|2363.2|2365.1|2363.6|2365.2|2363.7|2364.7|2363.2|2
1768838680000|2026-01-19 16:04:40|2365.2|2363.7|2365|2363.5|2365.2|2363.7|2364.7|2363.2|1
1768838700000|2026-01-19 16:05:00|2364.8|2363.3|2364.1|2362.6|2364.9|2363.4|2363.9|2362.4|0
1768838710000|2026-01-19 16:05:10|2364.4|2362.9|2364.5|2363|2364.5|2363|2364.4|2362.9|5
1768838720000|2026-01-19 16:05:20|2364.4|2362.9|2363.4|2361.9|2364.4|2362.9|2363.4|2361.9|0
1768838730000|2026-01-19 16:05:30|2363.5|2362|2363.4|2361.9|2363.6|2362.1|2363.4|2361.9|0
1768838740000|2026-01-19 16:05:40|2363.5|2362|2363.5|2362|2364.3|2362.8|2363.4|2361.9|0
1768838750000|2026-01-19 16:05:50|2363.6|2362.1|2363.3|2361.8|2363.6|2362.1|2363.1|2361.6|0
1768838760000|2026-01-19 16:06:00|2363.4|2361.9|2362.9|2361.4|2363.4|2361.9|2362.9|2361.4|0
1768838770000|2026-01-19 16:06:10|2363|2361.5|2363.2|2361.7|2363.2|2361.7|2363|2361.5|0
1768838780000|2026-01-19 16:06:20|2363.1|2361.6|2363|2361.5|2363.1|2361.6|2363|2361.5|0
1768838790000|2026-01-19 16:06:30|2362.9|2361.4|2362.9|2361.4|2362.9|2361.4|2362.8|2361.3|0
1768838800000|2026-01-19 16:06:40|2363|2361.5|2363|2361.5|2363|2361.5|2362.8|2361.3|1
1768838810000|2026-01-19 16:06:50|2363.5|2362|2364.3|2362.8|2364.5|2363|2363.5|2362|3
1768838820000|2026-01-19 16:07:00|2364.4|2362.9|2364|2362.5|2364.4|2362.9|2363.7|2362.2|0
1768838830000|2026-01-19 16:07:10|2364.1|2362.6|2364.9|2363.4|2364.9|2363.4|2364|2362.5|3
1768838840000|2026-01-19 16:07:20|2364.8|2363.3|2364.8|2363.3|2364.8|2363.3|2364.8|2363.3|0
1768838850000|2026-01-19 16:07:30|2364.7|2363.2|2364.5|2363|2364.7|2363.2|2364.4|2362.9|1
1768838860000|2026-01-19 16:07:40|2365|2363.5|2364.6|2363.1|2365|2363.5|2364.5|2363|1
1768838870000|2026-01-19 16:07:50|2364.5|2363|2364.7|2363.2|2365|2363.5|2364.1|2362.6|1
1768838880000|2026-01-19 16:08:00|2364.2|2362.7|2364.5|2363|2364.6|2363.1|2364.1|2362.6|0
1768838890000|2026-01-19 16:08:10|2364.7|2363.2|2364.8|2363.3|2364.8|2363.3|2364.7|2363.2|0
1768838900000|2026-01-19 16:08:20|2364.7|2363.2|2364.6|2363.1|2364.7|2363.2|2364.2|2362.7|0
1768838910000|2026-01-19 16:08:30|2364.8|2363.3|2364.2|2362.7|2365|2363.5|2364.2|2362.7|1
1768838920000|2026-01-19 16:08:40|2364.1|2362.6|2364.1|2362.6|2365.5|2362.6|2364|2361.3|0
1768838930000|2026-01-19 16:08:50|2364.5|2363|2364.7|2363.2|2365.2|2363.7|2364.5|2363|1
1768838940000|2026-01-19 16:09:00|2365|2363.5|2366.2|2364.7|2366.2|2364.7|2365|2363.5|2
1768838950000|2026-01-19 16:09:10|2366.4|2364.9|2365.6|2364.1|2366.4|2364.9|2365|2363.5|4
1768838960000|2026-01-19 16:09:20|2365.7|2364.2|2366|2364.5|2366|2364.5|2365.6|2364.1|2
1768838970000|2026-01-19 16:09:30|2367.2|2363.2|2366.5|2365|2367.2|2365|2366|2363.2|1
1768838980000|2026-01-19 16:09:40|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|0
1768838990000|2026-01-19 16:09:50|2366.2|2364.7|2366.5|2365|2366.5|2365|2366.1|2364.6|0
1768839000000|2026-01-19 16:10:00|2368.3|2364.3|2367.4|2365.9|2368.3|2365.9|2367.1|2364.3|1
1768839010000|2026-01-19 16:10:10|2367.5|2366|2367.1|2365.6|2368.4|2366|2367|2364.4|0
1768839020000|2026-01-19 16:10:20|2366.9|2365.4|2366.8|2365.3|2366.9|2365.4|2366.8|2365.3|0
1768839030000|2026-01-19 16:10:30|2368.2|2364.2|2368.1|2364.1|2368.2|2365.5|2366.9|2363.9|0
1768839040000|2026-01-19 16:10:40|2366.9|2365.4|2367|2365.5|2367|2365.5|2366.9|2365.4|0
1768839050000|2026-01-19 16:10:50|2367.2|2365.7|2369.3|2367.8|2369.3|2367.8|2367.2|2365.7|3
1768839060000|2026-01-19 16:11:00|2370.2|2366.2|2370.6|2366.6|2370.6|2368|2369.4|2366.2|1
1768839070000|2026-01-19 16:11:10|2369.1|2367.6|2369.1|2367.6|2370.4|2367.6|2368.8|2366|2
1768839080000|2026-01-19 16:11:20|2369|2367.5|2369.1|2367.6|2369.1|2367.6|2369|2367.5|0
1768839090000|2026-01-19 16:11:30|2369|2367.5|2369|2367.5|2369.1|2367.6|2369|2367.5|0
1768839100000|2026-01-19 16:11:40|2369.1|2367.6|2369|2367.5|2369.1|2367.6|2369|2367.5|0
1768839110000|2026-01-19 16:11:50|2369.1|2367.6|2369.2|2367.7|2369.3|2367.8|2369.1|2367.6|0
1768839120000|2026-01-19 16:12:00|2369.3|2367.8|2370.8|2366.8|2370.8|2367.8|2369.2|2366.8|0
1768839130000|2026-01-19 16:12:10|2370.7|2366.7|2371|2367|2371.3|2368.7|2369.4|2366.7|2
1768839140000|2026-01-19 16:12:20|2369.9|2368.4|2369.9|2368.4|2369.9|2368.4|2369.8|2368.3|2
1768839150000|2026-01-19 16:12:30|2370|2368.5|2369.9|2368.4|2370|2368.5|2369.8|2368.3|0
1768839160000|2026-01-19 16:12:40|2369.8|2368.3|2370.1|2368.6|2370.1|2368.6|2369.8|2368.3|0
1768839170000|2026-01-19 16:12:50|2370.4|2368.9|2370.2|2368.7|2370.4|2368.9|2370.1|2368.6|2
1768839180000|2026-01-19 16:13:00|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|0
1768839190000|2026-01-19 16:13:10|2371.5|2367.5|2371.4|2367.4|2371.5|2367.5|2371.4|2367.4|0
1768839210000|2026-01-19 16:13:30|2370.1|2368.6|2371.4|2367.4|2371.4|2368.6|2370.1|2367.4|0
1768839220000|2026-01-19 16:13:40|2370.1|2368.6|2369.9|2368.4|2370.1|2368.6|2369.9|2368.4|0
1768839230000|2026-01-19 16:13:50|2370|2368.5|2369.6|2368.1|2370|2368.5|2369.6|2368.1|1
1768839240000|2026-01-19 16:14:00|2369.5|2368|2369.4|2367.9|2369.6|2368.1|2369.4|2367.9|3
1768839250000|2026-01-19 16:14:10|2370.6|2366.6|2370.6|2366.6|2370.6|2367.9|2369.4|2366.6|0
1768839260000|2026-01-19 16:14:20|2370.5|2366.5|2369.7|2368.2|2370.7|2368.2|2369.5|2366.5|0
1768839270000|2026-01-19 16:14:30|2369.6|2368.1|2369.7|2368.2|2369.7|2368.2|2369.6|2368.1|0
1768839280000|2026-01-19 16:14:40|2369.4|2367.9|2370.1|2366.1|2370.1|2367.9|2369.4|2365.9|1
1768839290000|2026-01-19 16:14:50|2368.8|2367.3|2370|2366|2370|2367.3|2368.6|2366|0
1768839300000|2026-01-19 16:15:00|2370.2|2366.2|2369.1|2367.6|2370.2|2367.6|2368.9|2366.1|0
1768839310000|2026-01-19 16:15:10|2369.2|2367.7|2369.2|2367.7|2369.3|2367.8|2369.2|2367.7|0
1768839320000|2026-01-19 16:15:20|2369.1|2367.6|2369.7|2365.7|2369.7|2367.6|2369.1|2365.7|1
1768839330000|2026-01-19 16:15:30|2368.5|2367|2368.6|2367.1|2368.6|2367.1|2368.5|2367|0
1768839340000|2026-01-19 16:15:40|2370|2366|2368.4|2366.9|2370|2367.1|2368.4|2365.8|0
1768839350000|2026-01-19 16:15:50|2368.2|2366.7|2368.2|2366.7|2369.5|2366.7|2368.1|2365.4|0
1768839360000|2026-01-19 16:16:00|2369.5|2365.5|2369.1|2367.6|2369.5|2367.6|2367.6|2365.5|1
1768839370000|2026-01-19 16:16:10|2369.2|2367.7|2369.1|2367.6|2369.2|2367.7|2369.1|2367.6|1
1768839380000|2026-01-19 16:16:20|2369.2|2367.7|2369|2367.5|2369.2|2367.7|2369|2367.5|0
1768839390000|2026-01-19 16:16:30|2369.1|2367.6|2369|2367.5|2369.1|2367.6|2369|2367.5|0
1768839400000|2026-01-19 16:16:40|2369.1|2367.6|2369.5|2368|2369.5|2368|2369|2367.5|15
1768839410000|2026-01-19 16:16:50|2369.3|2367.8|2369|2367.5|2369.3|2367.8|2369|2367.5|1
1768839420000|2026-01-19 16:17:00|2369.3|2367.8|2369.3|2367.8|2369.3|2367.8|2369.3|2367.8|1
1768839430000|2026-01-19 16:17:10|2369.2|2367.7|2368.9|2367.4|2369.2|2367.7|2368.8|2367.3|0
1768839440000|2026-01-19 16:17:20|2369|2367.5|2369|2367.5|2369|2367.5|2369|2367.5|0
1768839450000|2026-01-19 16:17:30|2369.7|2368.2|2368.6|2367.1|2370.5|2369|2368.6|2367.1|7
1768839460000|2026-01-19 16:17:40|2368.5|2367|2367.9|2366.4|2368.5|2367|2367.5|2366|0
1768839470000|2026-01-19 16:17:50|2367.8|2366.3|2367.9|2366.4|2367.9|2366.4|2367.7|2366.2|0
1768839480000|2026-01-19 16:18:00|2367.8|2366.3|2367.8|2366.3|2367.8|2366.3|2367.4|2365.9|0
1768839490000|2026-01-19 16:18:10|2368.4|2366.9|2368|2366.5|2368.4|2366.9|2367.9|2366.4|1
1768839500000|2026-01-19 16:18:20|2368.1|2366.6|2368|2366.5|2368.1|2366.6|2368|2366.5|0
1768839510000|2026-01-19 16:18:30|2368.1|2366.6|2368.4|2366.9|2368.5|2367|2368.1|2366.6|0
1768839520000|2026-01-19 16:18:40|2368.3|2366.8|2369.9|2365.9|2369.9|2366.9|2368.3|2365.8|0
1768839530000|2026-01-19 16:18:50|2370|2366|2367.9|2366.4|2370|2366.7|2367.9|2366|3
1768839570000|2026-01-19 16:19:30|2367.8|2366.3|2367.8|2366.3|2367.8|2366.3|2367.8|2366.3|0
1768839580000|2026-01-19 16:19:40|2367.7|2366.2|2367.7|2366.2|2367.7|2366.2|2367.7|2366.2|0
1768839600000|2026-01-19 16:20:00|2367.6|2366.1|2367.6|2366.1|2367.6|2366.1|2367.6|2366.1|0
1768839610000|2026-01-19 16:20:10|2366.8|2365.3|2367.6|2366.1|2367.6|2366.1|2366.6|2365.1|4
1768839620000|2026-01-19 16:20:20|2367.8|2366.3|2367.8|2366.3|2367.8|2366.3|2367.5|2366|0
1768839640000|2026-01-19 16:20:40|2367.9|2366.4|2367.6|2366.1|2368.1|2366.6|2367.6|2366.1|0
1768839660000|2026-01-19 16:21:00|2367.4|2365.9|2367.4|2365.9|2367.4|2365.9|2367.4|2365.9|0
1768839670000|2026-01-19 16:21:10|2367.2|2365.7|2367.5|2366|2367.7|2366.2|2367.2|2365.7|3
1768839680000|2026-01-19 16:21:20|2367.7|2366.2|2366.6|2365.1|2367.7|2366.2|2366.5|2365|1
1768839690000|2026-01-19 16:21:30|2366.4|2364.9|2366.4|2364.9|2366.8|2365.3|2366.4|2364.9|0
1768839700000|2026-01-19 16:21:40|2364.9|2363.4|2364.9|2363.4|2364.9|2363.4|2364.7|2363.2|12
1768839710000|2026-01-19 16:21:50|2364.8|2363.3|2364.9|2363.4|2364.9|2363.4|2364.7|2363.2|1
1768839720000|2026-01-19 16:22:00|2364.8|2363.3|2364.6|2363.1|2364.8|2363.3|2364.6|2363.1|0
1768839730000|2026-01-19 16:22:10|2364.7|2363.2|2364.3|2362.8|2365|2363.5|2364.3|2362.8|1
1768839740000|2026-01-19 16:22:20|2364.2|2362.7|2364.4|2362.9|2364.4|2362.9|2364.2|2362.7|0
1768839750000|2026-01-19 16:22:30|2364.3|2362.8|2364.6|2363.1|2364.6|2363.1|2364.3|2362.8|3
1768839760000|2026-01-19 16:22:40|2364.5|2363|2364.3|2362.8|2364.5|2363|2364.3|2362.8|4
1768839770000|2026-01-19 16:22:50|2364.4|2362.9|2364.5|2363|2364.5|2363|2364.4|2362.9|3
1768839780000|2026-01-19 16:23:00|2365.6|2364.1|2366|2364.5|2366.1|2364.6|2365.6|2364.1|9
1768839790000|2026-01-19 16:23:10|2365.1|2363.6|2365|2363.5|2365.1|2363.6|2365|2363.5|1
1768839810000|2026-01-19 16:23:30|2365.3|2363.8|2365.3|2363.8|2365.3|2363.8|2365.3|2363.8|0
1768839820000|2026-01-19 16:23:40|2365.1|2363.6|2365.1|2363.6|2365.1|2363.6|2365|2363.5|0
1768839830000|2026-01-19 16:23:50|2365.2|2363.7|2365.5|2364|2365.5|2364|2365.2|2363.7|0
1768839840000|2026-01-19 16:24:00|2366|2364.5|2366|2364.5|2366|2364.5|2365.8|2364.3|0
1768839850000|2026-01-19 16:24:10|2365.2|2363.7|2366.1|2364.6|2366.1|2364.6|2365.2|2363.7|2
1768839860000|2026-01-19 16:24:20|2366.2|2364.7|2366.2|2364.7|2366.2|2364.7|2366.2|2364.7|0
1768839870000|2026-01-19 16:24:30|2366.1|2364.6|2366.1|2364.6|2366.1|2364.6|2366.1|2364.6|0
1768839880000|2026-01-19 16:24:40|2366|2364.5|2366.2|2364.7|2366.2|2364.7|2366|2364.5|0
1768839890000|2026-01-19 16:24:50|2366.1|2364.6|2366.1|2364.6|2366.1|2364.6|2366.1|2364.6|0
1768839900000|2026-01-19 16:25:00|2366.2|2364.7|2366.8|2365.3|2366.8|2365.3|2366.2|2364.7|0
1768839920000|2026-01-19 16:25:20|2366.7|2365.2|2366|2364.5|2366.7|2365.2|2366|2364.5|1
1768839930000|2026-01-19 16:25:30|2366.1|2364.6|2365.7|2364.2|2366.1|2364.6|2365.6|2364.1|0
1768839940000|2026-01-19 16:25:40|2366.2|2364.7|2366.3|2364.8|2366.3|2364.8|2366.1|2364.6|0
1768839950000|2026-01-19 16:25:50|2366.4|2364.9|2366.4|2364.9|2366.5|2365|2366.3|2364.8|0
1768839960000|2026-01-19 16:26:00|2366.5|2365|2367.2|2365.7|2367.7|2366.2|2366.5|2365|3
1768839970000|2026-01-19 16:26:10|2367.1|2365.6|2367|2365.5|2367.2|2365.7|2366.8|2365.3|0
1768839980000|2026-01-19 16:26:20|2366.9|2365.4|2367.1|2365.6|2367.1|2365.6|2366.7|2365.2|0
1768839990000|2026-01-19 16:26:30|2367.2|2365.7|2367.2|2365.7|2367.2|2365.7|2367.2|2365.7|0
1768840000000|2026-01-19 16:26:40|2367.3|2365.8|2366.8|2365.3|2367.3|2365.8|2366.7|2365.2|0
1768840010000|2026-01-19 16:26:50|2366.9|2365.4|2366.9|2365.4|2366.9|2365.4|2366.9|2365.4|0
1768840020000|2026-01-19 16:27:00|2367.2|2365.7|2367.3|2365.8|2367.3|2365.8|2367.2|2365.7|0
1768840030000|2026-01-19 16:27:10|2367.2|2365.7|2367.5|2366|2367.5|2366|2367.2|2365.7|0
1768840040000|2026-01-19 16:27:20|2367.6|2366.1|2367.8|2366.3|2367.8|2366.3|2367.5|2366|0
1768840050000|2026-01-19 16:27:30|2367.6|2366.1|2367.3|2365.8|2367.6|2366.1|2367.3|2365.8|0
1768840070000|2026-01-19 16:27:50|2367.1|2365.6|2367.6|2366.1|2367.6|2366.1|2367.1|2365.6|0
1768840080000|2026-01-19 16:28:00|2367.4|2365.9|2367.7|2366.2|2367.7|2366.2|2367.4|2365.9|0
1768840090000|2026-01-19 16:28:10|2367.4|2365.9|2367.9|2366.4|2367.9|2366.4|2367.4|2365.9|1
1768840100000|2026-01-19 16:28:20|2367.5|2366|2367.5|2366|2367.6|2366.1|2367.5|2366|1
1768840110000|2026-01-19 16:28:30|2367.6|2366.1|2367.6|2366.1|2367.6|2366.1|2367.6|2366.1|0
1768840120000|2026-01-19 16:28:40|2367.7|2366.2|2367.8|2366.3|2367.8|2366.3|2367.7|2366.2|0
1768840130000|2026-01-19 16:28:50|2367.7|2366.2|2367.7|2366.2|2367.7|2366.2|2367.7|2366.2|0
1768840140000|2026-01-19 16:29:00|2367.6|2366.1|2368.9|2367.4|2368.9|2367.4|2367.6|2366.1|1
1768840150000|2026-01-19 16:29:10|2368.8|2367.3|2368.8|2367.3|2368.8|2367.3|2368.8|2367.3|0
1768840170000|2026-01-19 16:29:30|2368.9|2367.4|2368.6|2367.1|2369.1|2367.6|2368.6|2367.1|2
1768840180000|2026-01-19 16:29:40|2368.7|2367.2|2369|2367.5|2369|2367.5|2368.7|2367.2|1
1768840190000|2026-01-19 16:29:50|2369.2|2367.7|2370.2|2368.7|2370.2|2368.7|2369|2367.5|1
1768840200000|2026-01-19 16:30:00|2370.1|2368.6|2369|2367.5|2370.1|2368.6|2369|2367.5|3
1768840210000|2026-01-19 16:30:10|2368.8|2367.3|2367.6|2366.1|2368.8|2367.3|2367.5|2366|1
1768840220000|2026-01-19 16:30:20|2367.4|2365.9|2368.4|2366.9|2368.4|2366.9|2367.4|2365.9|1
1768840230000|2026-01-19 16:30:30|2368.5|2367|2368.2|2366.7|2368.5|2367|2367.9|2366.4|1
1768840240000|2026-01-19 16:30:40|2368.3|2366.8|2368.4|2366.9|2368.6|2367.1|2368.2|2366.7|0
1768840250000|2026-01-19 16:30:50|2368.3|2366.8|2368.4|2366.9|2368.6|2367.1|2368.3|2366.8|0
1768840260000|2026-01-19 16:31:00|2368.1|2366.6|2368.7|2367.2|2368.7|2367.2|2368.1|2366.6|0
1768840270000|2026-01-19 16:31:10|2368.6|2367.1|2368.4|2366.9|2368.6|2367.1|2368.1|2366.6|0
1768840280000|2026-01-19 16:31:20|2368.5|2367|2368.3|2366.8|2368.7|2367.2|2368.2|2366.7|0
1768840290000|2026-01-19 16:31:30|2368.2|2366.7|2369.1|2367.6|2369.2|2367.7|2368.2|2366.7|1
1768840300000|2026-01-19 16:31:40|2369.2|2367.7|2369.1|2367.6|2369.2|2367.7|2369|2367.5|0
1768840310000|2026-01-19 16:31:50|2369.2|2367.7|2369.1|2367.6|2369.2|2367.7|2369.1|2367.6|0
1768840320000|2026-01-19 16:32:00|2369.2|2367.7|2369.6|2368.1|2369.6|2368.1|2369.1|2367.6|0
1768840330000|2026-01-19 16:32:10|2369.7|2368.2|2369.6|2368.1|2369.8|2368.3|2369.4|2367.9|0
1768840340000|2026-01-19 16:32:20|2369.7|2368.2|2369.5|2368|2369.7|2368.2|2369.4|2367.9|0
1768840350000|2026-01-19 16:32:30|2369.4|2367.9|2370.1|2368.6|2370.1|2368.6|2369.4|2367.9|0
1768840360000|2026-01-19 16:32:40|2370|2368.5|2370|2368.5|2370|2368.5|2370|2368.5|0
1768840370000|2026-01-19 16:32:50|2370.1|2368.6|2370|2368.5|2370.1|2368.6|2370|2368.5|0
1768840380000|2026-01-19 16:33:00|2370.1|2368.6|2370|2368.5|2370.1|2368.6|2370|2368.5|0
1768840390000|2026-01-19 16:33:10|2369.8|2368.3|2369.8|2368.3|2370.1|2368.6|2369.8|2368.3|1
1768840400000|2026-01-19 16:33:20|2369.7|2368.2|2369.5|2368|2369.7|2368.2|2369.5|2368|0
1768840410000|2026-01-19 16:33:30|2369.7|2368.2|2369.3|2367.8|2369.7|2368.2|2369.2|2367.7|0
1768840420000|2026-01-19 16:33:40|2369.2|2367.7|2369.1|2367.6|2369.4|2367.9|2369.1|2367.6|0
1768840430000|2026-01-19 16:33:50|2369.2|2367.7|2368.3|2366.8|2369.2|2367.7|2368|2366.5|2
1768840440000|2026-01-19 16:34:00|2368.2|2366.7|2367.6|2366.1|2368.2|2366.7|2367.5|2366|2
1768840450000|2026-01-19 16:34:10|2367.5|2366|2367.9|2366.4|2367.9|2366.4|2367.5|2366|0
1768840460000|2026-01-19 16:34:20|2368|2366.5|2368.4|2366.9|2368.4|2366.9|2367.9|2366.4|0
1768840470000|2026-01-19 16:34:30|2368.5|2367|2368.3|2366.8|2368.5|2367|2368.3|2366.8|0
1768840480000|2026-01-19 16:34:40|2368.5|2367|2367.9|2366.4|2368.5|2367|2367.9|2366.4|2
1768840490000|2026-01-19 16:34:50|2367.8|2366.3|2367.4|2365.9|2367.8|2366.3|2367.4|2365.9|0
1768840500000|2026-01-19 16:35:00|2367.5|2366|2368.1|2366.6|2368.1|2366.6|2367.5|2366|0
1768840510000|2026-01-19 16:35:10|2368|2366.5|2367.7|2366.2|2368.1|2366.6|2367.7|2366.2|0
1768840520000|2026-01-19 16:35:20|2368.1|2366.6|2368.1|2366.6|2368.4|2366.9|2367.9|2366.4|0
1768840530000|2026-01-19 16:35:30|2368.2|2366.7|2368|2366.5|2368.3|2366.8|2368|2366.5|0
1768840540000|2026-01-19 16:35:40|2367.7|2366.2|2368.8|2367.3|2368.8|2367.3|2367.7|2366.2|1
1768840550000|2026-01-19 16:35:50|2368.7|2367.2|2369.1|2367.6|2369.4|2367.9|2368.7|2367.2|0
1768840560000|2026-01-19 16:36:00|2369.2|2367.7|2369.2|2367.7|2369.4|2367.9|2369.1|2367.6|0
1768840570000|2026-01-19 16:36:10|2369.1|2367.6|2367.8|2366.3|2369.1|2367.6|2367.8|2366.3|0
1768840580000|2026-01-19 16:36:20|2368.2|2366.7|2368|2366.5|2368.2|2366.7|2367.8|2366.3|0
1768840590000|2026-01-19 16:36:30|2368.2|2366.7|2368.1|2366.6|2368.2|2366.7|2368|2366.5|0
1768840600000|2026-01-19 16:36:40|2367.9|2366.4|2368.3|2366.8|2368.3|2366.8|2367.9|2366.4|1
1768840610000|2026-01-19 16:36:50|2368.4|2366.9|2368.1|2366.6|2368.5|2367|2368.1|2366.6|0
1768840620000|2026-01-19 16:37:00|2368.2|2366.7|2367.9|2366.4|2368.2|2366.7|2367.9|2366.4|0
1768840630000|2026-01-19 16:37:10|2367.3|2365.8|2367.1|2365.6|2367.3|2365.8|2367.1|2365.6|1
1768840640000|2026-01-19 16:37:20|2367.3|2365.8|2367.2|2365.7|2367.3|2365.8|2367.2|2365.7|0
1768840650000|2026-01-19 16:37:30|2367.5|2366|2367.4|2365.9|2367.5|2366|2367.3|2365.8|0
1768840660000|2026-01-19 16:37:40|2367.3|2365.8|2367.2|2365.7|2367.4|2365.9|2367.1|2365.6|0
1768840680000|2026-01-19 16:38:00|2367.5|2366|2369|2367.5|2369|2367.5|2367.5|2366|3
1768840690000|2026-01-19 16:38:10|2368.9|2367.4|2369.4|2367.9|2369.6|2368.1|2368.9|2367.4|0
1768840700000|2026-01-19 16:38:20|2369.2|2367.7|2369.1|2367.6|2369.2|2367.7|2369.1|2367.6|0
1768840710000|2026-01-19 16:38:30|2369|2367.5|2368.5|2367|2369.2|2367.7|2368.5|2367|0
1768840720000|2026-01-19 16:38:40|2368.7|2367.2|2368.6|2367.1|2368.7|2367.2|2368.6|2367.1|0
1768840730000|2026-01-19 16:38:50|2368.7|2367.2|2369|2367.5|2369|2367.5|2368.6|2367.1|0
1768840740000|2026-01-19 16:39:00|2369.1|2367.6|2369.1|2367.6|2369.1|2367.6|2368.7|2367.2|0
1768840750000|2026-01-19 16:39:10|2369.2|2367.7|2369.5|2368|2369.8|2368.3|2369.2|2367.7|0
1768840760000|2026-01-19 16:39:20|2369.4|2367.9|2369.5|2368|2369.5|2368|2369.3|2367.8|0
1768840770000|2026-01-19 16:39:30|2369.7|2368.2|2369.5|2368|2369.8|2368.3|2369.5|2368|0
1768840780000|2026-01-19 16:39:40|2369.6|2368.1|2369.7|2368.2|2370|2368.5|2369.6|2368.1|0
1768840790000|2026-01-19 16:39:50|2370|2368.5|2369.8|2368.3|2370|2368.5|2369.8|2368.3|1
1768840800000|2026-01-19 16:40:00|2369.5|2368|2369|2367.5|2369.5|2368|2369|2367.5|0
1768840810000|2026-01-19 16:40:10|2369.1|2367.6|2369|2367.5|2369.1|2367.6|2369|2367.5|0
1768840820000|2026-01-19 16:40:20|2369.1|2367.6|2369.3|2367.8|2369.3|2367.8|2368.9|2367.4|1
1768840830000|2026-01-19 16:40:30|2369.2|2367.7|2369.2|2367.7|2369.4|2367.9|2369.2|2367.7|0
1768840840000|2026-01-19 16:40:40|2369|2367.5|2369|2367.5|2369|2367.5|2368.9|2367.4|0
1768840860000|2026-01-19 16:41:00|2368.9|2367.4|2368.3|2366.8|2368.9|2367.4|2368.3|2366.8|1
1768840870000|2026-01-19 16:41:10|2368.4|2366.9|2368.6|2367.1|2368.6|2367.1|2368.4|2366.9|0
1768840880000|2026-01-19 16:41:20|2368.7|2367.2|2368.7|2367.2|2368.9|2367.4|2368.4|2366.9|0
1768840890000|2026-01-19 16:41:30|2368.6|2367.1|2368.5|2367|2368.6|2367.1|2368.5|2367|0
1768840900000|2026-01-19 16:41:40|2368.6|2367.1|2368.5|2367|2368.6|2367.1|2368.5|2367|0
1768840910000|2026-01-19 16:41:50|2368.7|2367.2|2368.7|2367.2|2368.7|2367.2|2368.7|2367.2|1
1768840920000|2026-01-19 16:42:00|2368.6|2367.1|2368.4|2366.9|2368.7|2367.2|2368.2|2366.7|0
1768840930000|2026-01-19 16:42:10|2368.5|2367|2369.2|2367.7|2369.2|2367.7|2368.4|2366.9|1
1768840940000|2026-01-19 16:42:20|2369.3|2367.8|2369.2|2367.7|2369.3|2367.8|2369.2|2367.7|0
1768840950000|2026-01-19 16:42:30|2369.1|2367.6|2369|2367.5|2369.1|2367.6|2368.7|2367.2|1
1768840960000|2026-01-19 16:42:40|2370.1|2366.1|2369|2367.5|2370.1|2367.5|2368.9|2366.1|0
1768840980000|2026-01-19 16:43:00|2368.9|2367.4|2368.9|2367.4|2368.9|2367.4|2368.9|2367.4|0
1768840990000|2026-01-19 16:43:10|2369|2367.5|2368.9|2367.4|2369|2367.5|2368.9|2367.4|0
1768841000000|2026-01-19 16:43:20|2368.7|2367.2|2368.9|2367.4|2368.9|2367.4|2368.7|2367.2|0
1768841010000|2026-01-19 16:43:30|2369|2367.5|2369.2|2367.7|2369.2|2367.7|2369|2367.5|0
1768841040000|2026-01-19 16:44:00|2369.8|2368.3|2369.6|2368.1|2369.8|2368.3|2369.4|2367.9|2
1768841050000|2026-01-19 16:44:10|2369.5|2368|2370|2368.5|2370|2368.5|2369.2|2367.7|1
1768841060000|2026-01-19 16:44:20|2369.9|2368.4|2370.3|2368.8|2370.4|2368.9|2369.8|2368.3|1
1768841070000|2026-01-19 16:44:30|2370.5|2369|2371.2|2369.7|2371.2|2369.7|2370.3|2368.8|1
1768841090000|2026-01-19 16:44:50|2371.3|2369.8|2371.2|2369.7|2371.3|2369.8|2371|2369.5|2
1768841100000|2026-01-19 16:45:00|2371.1|2369.6|2369.5|2368|2371.1|2369.6|2369.4|2367.9|1
1768841110000|2026-01-19 16:45:10|2369.3|2367.8|2369.7|2368.2|2369.9|2368.4|2369|2367.5|5
1768841120000|2026-01-19 16:45:20|2369.8|2368.3|2370.5|2369|2370.7|2369.2|2369.5|2368|0
1768841130000|2026-01-19 16:45:30|2370.6|2369.1|2370.3|2368.8|2370.9|2369.4|2370.3|2368.8|0
1768841140000|2026-01-19 16:45:40|2370.4|2368.9|2369.5|2368|2370.5|2369|2369.2|2367.7|0
1768841150000|2026-01-19 16:45:50|2369.6|2368.1|2370.1|2368.6|2370.1|2368.6|2369.6|2368.1|0
1768841160000|2026-01-19 16:46:00|2370|2368.5|2369.8|2368.3|2370|2368.5|2369.8|2368.3|0
1768841170000|2026-01-19 16:46:10|2369.7|2368.2|2369.9|2368.4|2369.9|2368.4|2369.7|2368.2|0
1768841180000|2026-01-19 16:46:20|2369.8|2368.3|2370.5|2369|2370.5|2369|2369.8|2368.3|0
1768841190000|2026-01-19 16:46:30|2370.6|2369.1|2370.4|2368.9|2370.8|2369.3|2370.4|2368.9|0
1768841200000|2026-01-19 16:46:40|2370.5|2369|2370.4|2368.9|2370.5|2369|2370.4|2368.9|0
1768841210000|2026-01-19 16:46:50|2370.2|2368.7|2370|2368.5|2370.2|2368.7|2369.6|2368.1|1
1768841220000|2026-01-19 16:47:00|2370.3|2368.8|2370.5|2369|2370.5|2369|2370.3|2368.8|0
1768841230000|2026-01-19 16:47:10|2370.4|2368.9|2369.9|2368.4|2370.4|2368.9|2369.9|2368.4|0
1768841240000|2026-01-19 16:47:20|2370.5|2369|2370.4|2368.9|2370.6|2369.1|2370.4|2368.9|0
1768841250000|2026-01-19 16:47:30|2370.6|2369.1|2370.6|2369.1|2370.6|2369.1|2370.4|2368.9|0
1768841260000|2026-01-19 16:47:40|2371.8|2367.8|2370.3|2368.8|2371.8|2368.8|2370.3|2367.8|0
1768841270000|2026-01-19 16:47:50|2371.8|2367.8|2370.5|2369|2371.8|2369.2|2370.5|2367.8|1
1768841280000|2026-01-19 16:48:00|2371.7|2367.7|2370.4|2368.9|2371.7|2368.9|2370.2|2367.6|0
1768841290000|2026-01-19 16:48:10|2370.8|2369.3|2371|2369.5|2371|2369.5|2370.8|2369.3|0
1768841300000|2026-01-19 16:48:20|2370.9|2369.4|2372.1|2370.6|2372.2|2370.7|2370.8|2369.3|3
1768841310000|2026-01-19 16:48:30|2371.9|2370.4|2371.8|2370.3|2371.9|2370.4|2371.7|2370.2|2
1768841320000|2026-01-19 16:48:40|2371.9|2370.4|2372.6|2371.1|2373.7|2371.2|2371.8|2369.7|1
1768841330000|2026-01-19 16:48:50|2372.7|2371.2|2372.7|2371.2|2374|2371.3|2372.4|2369.8|1
1768841340000|2026-01-19 16:49:00|2372.9|2371.4|2373|2371.5|2373.2|2371.7|2372.9|2371.4|0
1768841350000|2026-01-19 16:49:10|2373.1|2371.6|2373.3|2371.8|2373.3|2371.8|2373.1|2371.6|0
1768841360000|2026-01-19 16:49:20|2373.2|2371.7|2373|2371.5|2373.3|2371.8|2373|2371.5|0
1768841370000|2026-01-19 16:49:30|2373.2|2371.7|2373.2|2371.7|2373.2|2371.7|2373.2|2371.7|2
1768841390000|2026-01-19 16:49:50|2373.3|2371.8|2372.3|2370.8|2373.3|2371.8|2372.3|2370.8|2
1768841400000|2026-01-19 16:50:00|2372.5|2371|2372.5|2371|2372.8|2371.3|2372.5|2371|0
1768841410000|2026-01-19 16:50:10|2372.6|2371.1|2372.4|2370.9|2372.6|2371.1|2372.4|2370.9|0
1768841420000|2026-01-19 16:50:20|2372.1|2370.6|2371.2|2369.7|2372.1|2370.6|2371.2|2369.7|1
1768841430000|2026-01-19 16:50:30|2371.4|2369.9|2370.6|2369.1|2371.4|2369.9|2370.5|2369|0
1768841440000|2026-01-19 16:50:40|2370.5|2369|2370.4|2368.9|2370.5|2369|2370.4|2368.9|1
1768841450000|2026-01-19 16:50:50|2370.5|2369|2370.9|2369.4|2371|2369.5|2370.5|2369|0
1768841460000|2026-01-19 16:51:00|2370.8|2369.3|2370.9|2369.4|2370.9|2369.4|2370.6|2369.1|0
1768841470000|2026-01-19 16:51:10|2370.8|2369.3|2369.6|2368.1|2370.8|2369.3|2369.5|2368|2
1768841480000|2026-01-19 16:51:20|2369.4|2367.9|2369.4|2367.9|2369.4|2367.9|2369.4|2367.9|0
1768841490000|2026-01-19 16:51:30|2369.5|2368|2369.8|2368.3|2369.8|2368.3|2369.5|2368|0
1768841500000|2026-01-19 16:51:40|2369.7|2368.2|2369.7|2368.2|2370.1|2368.6|2369.7|2368.2|0
1768841510000|2026-01-19 16:51:50|2369.9|2368.4|2369.4|2367.9|2369.9|2368.4|2369.4|2367.9|0
1768841520000|2026-01-19 16:52:00|2369.1|2367.6|2368.5|2367|2369.1|2367.6|2368.3|2366.8|0
1768841530000|2026-01-19 16:52:10|2368.6|2367.1|2369.8|2368.3|2369.8|2368.3|2368.6|2367.1|2
1768841540000|2026-01-19 16:52:20|2370|2368.5|2370|2368.5|2370|2368.5|2370|2368.5|0
1768841550000|2026-01-19 16:52:30|2370.1|2368.6|2370.5|2369|2370.7|2369.2|2370.1|2368.6|0
1768841560000|2026-01-19 16:52:40|2370.3|2368.8|2370.6|2369.1|2370.6|2369.1|2370.3|2368.8|0
1768841570000|2026-01-19 16:52:50|2370.3|2368.8|2370.1|2368.6|2370.3|2368.8|2369.9|2368.4|0
1768841580000|2026-01-19 16:53:00|2370.2|2368.7|2371.4|2369.9|2371.9|2370.4|2370.2|2368.7|3
1768841590000|2026-01-19 16:53:10|2371.3|2369.8|2371.1|2369.6|2372.2|2369.8|2370.6|2368.2|0
1768841600000|2026-01-19 16:53:20|2371.4|2369.9|2371.3|2369.8|2371.4|2369.9|2371.3|2369.8|0
1768841610000|2026-01-19 16:53:30|2371.4|2369.9|2372.1|2370.6|2372.1|2370.6|2371.4|2369.9|0
1768841620000|2026-01-19 16:53:40|2372.2|2370.7|2371.9|2370.4|2372.2|2370.7|2371.6|2370.1|0
1768841630000|2026-01-19 16:53:50|2372|2370.5|2372.3|2370.8|2372.3|2370.8|2372|2370.5|0
1768841640000|2026-01-19 16:54:00|2372.2|2370.7|2372|2370.5|2372.3|2370.8|2372|2370.5|1
1768841650000|2026-01-19 16:54:10|2371.9|2370.4|2371.2|2369.7|2371.9|2370.4|2370.8|2369.3|1
1768841660000|2026-01-19 16:54:20|2371.3|2369.8|2371.5|2370|2371.5|2370|2371.3|2369.8|0
1768841670000|2026-01-19 16:54:30|2371.4|2369.9|2371.5|2370|2371.7|2370.2|2371.3|2369.8|0
1768841680000|2026-01-19 16:54:40|2371.6|2370.1|2371.6|2370.1|2371.6|2370.1|2371.6|2370.1|0
1768841690000|2026-01-19 16:54:50|2371.5|2370|2371|2369.5|2371.5|2370|2370.6|2369.1|0
1768841700000|2026-01-19 16:55:00|2371.1|2369.6|2371.2|2369.7|2371.2|2369.7|2370.6|2369.1|0
1768841710000|2026-01-19 16:55:10|2371.1|2369.6|2371|2369.5|2371.5|2370|2371|2369.5|0
1768841720000|2026-01-19 16:55:20|2370.9|2369.4|2370.5|2369|2370.9|2369.4|2370.4|2368.9|0
1768841730000|2026-01-19 16:55:30|2370.6|2369.1|2371|2369.5|2371|2369.5|2370.6|2369.1|0
1768841740000|2026-01-19 16:55:40|2371.2|2369.7|2370.4|2368.9|2371.2|2369.7|2370.4|2368.9|0
1768841750000|2026-01-19 16:55:50|2370.9|2369.4|2370.7|2369.2|2370.9|2369.4|2370.4|2368.9|1
1768841760000|2026-01-19 16:56:00|2370.8|2369.3|2371.2|2369.7|2371.2|2369.7|2370.8|2369.3|0
1768841770000|2026-01-19 16:56:10|2371.1|2369.6|2371.2|2369.7|2371.4|2369.9|2371.1|2369.6|0
1768841780000|2026-01-19 16:56:20|2371.1|2369.6|2371.1|2369.6|2371.5|2370|2371|2369.5|0
1768841790000|2026-01-19 16:56:30|2371.2|2369.7|2370.7|2369.2|2371.2|2369.7|2370.6|2369.1|0
1768841800000|2026-01-19 16:56:40|2370.6|2369.1|2370.6|2369.1|2370.7|2369.2|2370.5|2369|0
1768841810000|2026-01-19 16:56:50|2370.5|2369|2368.5|2367|2371.2|2369.7|2368.5|2367|1
1768841820000|2026-01-19 16:57:00|2368.6|2367.1|2368.5|2367|2369.2|2367.7|2368.5|2367|1
1768841830000|2026-01-19 16:57:10|2368.4|2366.9|2368.1|2366.6|2368.4|2366.9|2368.1|2366.6|0
1768841840000|2026-01-19 16:57:20|2368|2366.5|2367.9|2366.4|2368|2366.5|2367.8|2366.3|0
1768841850000|2026-01-19 16:57:30|2367.8|2366.3|2367.4|2365.9|2367.8|2366.3|2367.2|2365.7|0
1768841860000|2026-01-19 16:57:40|2367.3|2365.8|2367.3|2365.8|2367.6|2366.1|2367.3|2365.8|0
1768841870000|2026-01-19 16:57:50|2367.2|2365.7|2367.2|2365.7|2367.2|2365.7|2367|2365.5|1
1768841880000|2026-01-19 16:58:00|2367.1|2365.6|2367.3|2365.8|2367.3|2365.8|2367.1|2365.6|1
1768841890000|2026-01-19 16:58:10|2367.2|2365.7|2367.2|2365.7|2367.2|2365.7|2367.2|2365.7|0
1768841900000|2026-01-19 16:58:20|2367.3|2365.8|2367.8|2366.3|2367.9|2366.4|2367.3|2365.8|2
1768841910000|2026-01-19 16:58:30|2368|2366.5|2367.6|2366.1|2368.2|2366.7|2367.5|2366|1
1768841920000|2026-01-19 16:58:40|2367.7|2366.2|2367.8|2366.3|2367.9|2366.4|2367.7|2366.2|0
1768841930000|2026-01-19 16:58:50|2367.1|2365.6|2367.2|2365.7|2367.2|2365.7|2367.1|2365.6|2
1768841940000|2026-01-19 16:59:00|2367.4|2365.9|2367.4|2365.9|2367.6|2366.1|2367.3|2365.8|0
1768841960000|2026-01-19 16:59:20|2367.5|2366|2367.3|2365.8|2367.5|2366|2367.2|2365.7|0
1768841970000|2026-01-19 16:59:30|2367.2|2365.7|2367.3|2365.8|2367.3|2365.8|2367|2365.5|0
1768841980000|2026-01-19 16:59:40|2367.2|2365.7|2367.2|2365.7|2367.3|2365.8|2367.2|2365.7|0
1768841990000|2026-01-19 16:59:50|2367.3|2365.8|2367.1|2365.6|2367.5|2366|2367.1|2365.6|0
1768842000000|2026-01-19 17:00:00|2366.1|2364.6|2366.4|2364.9|2366.5|2365|2366|2364.5|3
1768842010000|2026-01-19 17:00:10|2366.3|2364.8|2365.9|2364.4|2366.3|2364.8|2365.7|2364.2|0
1768842020000|2026-01-19 17:00:20|2366|2364.5|2365.9|2364.4|2366|2364.5|2365.9|2364.4|0
1768842030000|2026-01-19 17:00:30|2366|2364.5|2366.6|2365.1|2366.6|2365.1|2366|2364.5|1
1768842040000|2026-01-19 17:00:40|2366.7|2365.2|2366.8|2365.3|2367|2365.5|2366.6|2365.1|0
1768842050000|2026-01-19 17:00:50|2366.7|2365.2|2368.1|2366.6|2368.1|2366.6|2366.6|2365.1|5
1768842060000|2026-01-19 17:01:00|2368.4|2366.9|2368.4|2366.9|2368.4|2366.9|2367.4|2365.9|10
1768842070000|2026-01-19 17:01:10|2368.3|2366.8|2367.9|2366.4|2368.3|2366.8|2367.9|2366.4|0
1768842080000|2026-01-19 17:01:20|2368|2366.5|2369.3|2367.8|2369.4|2367.9|2367.9|2366.4|2
1768842090000|2026-01-19 17:01:30|2369.4|2367.9|2369.3|2367.8|2369.4|2367.9|2369.3|2367.8|0
1768842100000|2026-01-19 17:01:40|2369.2|2367.7|2369|2367.5|2370.4|2367.7|2369|2366.2|0
1768842110000|2026-01-19 17:01:50|2369.1|2367.6|2369.1|2367.6|2369.2|2367.7|2368.8|2367.3|1
1768842120000|2026-01-19 17:02:00|2369.2|2367.7|2370|2366|2370.2|2367.7|2368.5|2366|0
1768842130000|2026-01-19 17:02:10|2367.6|2366.1|2367.5|2366|2367.6|2366.1|2367.5|2366|2
1768842140000|2026-01-19 17:02:20|2367.6|2366.1|2367.1|2365.6|2369.7|2366.7|2366.8|2363.9|7
1768842150000|2026-01-19 17:02:30|2367.3|2365.8|2367.3|2365.8|2367.3|2365.8|2367.3|2365.8|0
1768842160000|2026-01-19 17:02:40|2367.4|2365.9|2368.8|2364.8|2368.8|2366.2|2367.4|2364.8|0
1768842170000|2026-01-19 17:02:50|2367.5|2366|2367.3|2365.8|2367.5|2366|2367.3|2365.8|0
1768842180000|2026-01-19 17:03:00|2367.2|2365.7|2366.9|2365.4|2367.2|2365.7|2366.9|2365.4|0
1768842190000|2026-01-19 17:03:10|2366.8|2365.3|2366.9|2365.4|2366.9|2365.4|2366.8|2365.3|0
1768842200000|2026-01-19 17:03:20|2367|2365.5|2367.7|2366.2|2367.7|2366.2|2367|2365.5|2
1768842210000|2026-01-19 17:03:30|2367.6|2366.1|2367.4|2365.9|2367.6|2366.1|2367.4|2365.9|0
1768842220000|2026-01-19 17:03:40|2367.2|2365.7|2367.2|2365.7|2367.2|2365.7|2367.2|2365.7|0
1768842230000|2026-01-19 17:03:50|2368.5|2364.5|2368.2|2366.7|2368.5|2366.7|2367.6|2364.5|0
1768842240000|2026-01-19 17:04:00|2368.1|2366.6|2369.2|2365.2|2369.2|2366.6|2368.1|2365.2|0
1768842250000|2026-01-19 17:04:10|2368.2|2366.7|2368.5|2367|2369.4|2367|2368.2|2365.4|0
1768842260000|2026-01-19 17:04:20|2368.4|2366.9|2368.2|2366.7|2369.5|2366.9|2368|2365.5|0
1768842270000|2026-01-19 17:04:30|2368.1|2366.6|2368.2|2366.7|2368.2|2366.7|2368.1|2366.6|0
1768842280000|2026-01-19 17:04:40|2368.1|2366.6|2368.1|2366.6|2368.1|2366.6|2368.1|2366.6|0
1768842290000|2026-01-19 17:04:50|2368|2366.5|2368|2366.5|2368|2366.5|2367.8|2366.3|0
1768842300000|2026-01-19 17:05:00|2367.9|2366.4|2367.9|2366.4|2367.9|2366.4|2367.9|2366.4|0
1768842310000|2026-01-19 17:05:10|2367.8|2366.3|2367.7|2366.2|2367.9|2366.4|2367.7|2366.2|0
1768842320000|2026-01-19 17:05:20|2367.8|2366.3|2367.9|2366.4|2367.9|2366.4|2367.8|2366.3|0
1768842330000|2026-01-19 17:05:30|2367.8|2366.3|2368|2366.5|2368|2366.5|2367.8|2366.3|0
1768842340000|2026-01-19 17:05:40|2368.8|2367.3|2368|2366.5|2368.9|2367.4|2368|2366.5|5
1768842350000|2026-01-19 17:05:50|2369.1|2365.1|2367.6|2366.1|2369.1|2366.1|2367.4|2365.1|0
1768842360000|2026-01-19 17:06:00|2367.5|2366|2367.4|2365.9|2367.6|2366.1|2367.3|2365.8|0
1768842370000|2026-01-19 17:06:10|2367.5|2366|2368.2|2366.7|2368.2|2366.7|2367.5|2366|2
1768842380000|2026-01-19 17:06:20|2368.1|2366.6|2368.1|2366.6|2368.1|2366.6|2368.1|2366.6|0
1768842390000|2026-01-19 17:06:30|2368.2|2366.7|2367.5|2366|2368.2|2366.7|2367.5|2366|1
1768842400000|2026-01-19 17:06:40|2367.4|2365.9|2366.9|2365.4|2367.9|2366|2366.8|2363.9|2
1768842410000|2026-01-19 17:06:50|2367|2365.5|2366.2|2364.7|2367|2365.5|2366.2|2364.7|1
1768842420000|2026-01-19 17:07:00|2366.3|2364.8|2366.4|2364.9|2367.8|2365.2|2366.3|2363.8|3
1768842430000|2026-01-19 17:07:10|2366.3|2364.8|2366.1|2364.6|2367.2|2364.8|2366.1|2363.2|0
1768842450000|2026-01-19 17:07:30|2366.3|2364.8|2366.3|2364.8|2367.6|2365|2366.3|2363.6|0
1768842460000|2026-01-19 17:07:40|2367.6|2363.6|2366.4|2364.9|2367.6|2365|2366.3|2363.6|0
1768842470000|2026-01-19 17:07:50|2366.5|2365|2366.5|2365|2366.5|2365|2366.4|2364.9|0
1768842480000|2026-01-19 17:08:00|2366.6|2365.1|2366.6|2365.1|2366.6|2365.1|2366.6|2365.1|0
1768842490000|2026-01-19 17:08:10|2366.5|2365|2366.5|2365|2366.6|2365.1|2366.4|2364.9|1
1768842500000|2026-01-19 17:08:20|2367.8|2363.8|2366.3|2364.8|2367.8|2364.8|2366.3|2363.8|0
1768842510000|2026-01-19 17:08:30|2366.2|2364.7|2365.3|2363.8|2366.2|2364.7|2365.3|2363.8|1
1768842520000|2026-01-19 17:08:40|2365.2|2363.7|2364.7|2363.2|2365.2|2363.7|2364.2|2362.7|2
1768842530000|2026-01-19 17:08:50|2364.6|2363.1|2364.5|2363|2364.7|2363.2|2364.5|2363|0
1768842540000|2026-01-19 17:09:00|2364.4|2362.9|2363.2|2361.7|2364.4|2362.9|2363.2|2361.7|1
1768842560000|2026-01-19 17:09:20|2363.1|2361.6|2362.5|2361|2363.1|2361.6|2362.5|2361|0
1768842570000|2026-01-19 17:09:30|2362.6|2361.1|2363.1|2361.6|2363.3|2361.8|2362.2|2360.7|2
1768842580000|2026-01-19 17:09:40|2363.6|2362.1|2363.2|2361.7|2363.6|2362.1|2363.2|2361.7|1
1768842590000|2026-01-19 17:09:50|2363.3|2361.8|2363.3|2361.8|2363.3|2361.8|2363.3|2361.8|0
1768842600000|2026-01-19 17:10:00|2364.3|2362.8|2364.1|2362.6|2365.3|2362.8|2364|2361.3|2
1768842610000|2026-01-19 17:10:10|2364.2|2362.7|2364.2|2362.7|2364.2|2362.7|2364.2|2362.7|0
1768842620000|2026-01-19 17:10:20|2364.3|2362.8|2364.7|2363.2|2364.8|2363.3|2364.3|2362.8|1
1768842630000|2026-01-19 17:10:30|2364.4|2362.9|2364.4|2362.9|2364.4|2362.9|2364.4|2362.9|0
1768842640000|2026-01-19 17:10:40|2364.3|2362.8|2364.3|2362.8|2364.3|2362.8|2364.3|2362.8|0
1768842650000|2026-01-19 17:10:50|2364.1|2362.6|2364.2|2362.7|2364.2|2362.7|2364.1|2362.6|1
1768842660000|2026-01-19 17:11:00|2364|2362.5|2363.8|2362.3|2364.1|2362.6|2363.8|2362.3|0
1768842680000|2026-01-19 17:11:20|2363.3|2361.8|2364.1|2362.6|2364.1|2362.6|2363.2|2361.7|2
1768842690000|2026-01-19 17:11:30|2364|2362.5|2363.8|2362.3|2364.2|2362.7|2363.8|2362.3|0
1768842700000|2026-01-19 17:11:40|2363.7|2362.2|2363.6|2362.1|2363.7|2362.2|2363.4|2361.9|0
1768842710000|2026-01-19 17:11:50|2363.3|2361.8|2363.4|2361.9|2363.4|2361.9|2363.3|2361.8|1
1768842720000|2026-01-19 17:12:00|2363.3|2361.8|2364.5|2363|2364.6|2363.1|2363.3|2361.8|4
1768842730000|2026-01-19 17:12:10|2364.3|2362.8|2364.5|2363|2364.5|2363|2364.3|2362.8|0
1768842740000|2026-01-19 17:12:20|2364.4|2362.9|2364.7|2363.2|2364.7|2363.2|2364.4|2362.9|0
1768842750000|2026-01-19 17:12:30|2364.6|2363.1|2364.5|2363|2364.6|2363.1|2364.5|2363|0
1768842760000|2026-01-19 17:12:40|2364.3|2362.8|2364.3|2362.8|2364.3|2362.8|2364.2|2362.7|0
1768842770000|2026-01-19 17:12:50|2364.2|2362.7|2364.3|2362.8|2364.3|2362.8|2364.2|2362.7|0
1768842800000|2026-01-19 17:13:20|2364.4|2362.9|2365|2363.5|2365.3|2363.8|2364.4|2362.9|2
1768842810000|2026-01-19 17:13:30|2365.1|2363.6|2365.7|2364.2|2365.9|2364.4|2365|2363.5|1
1768842820000|2026-01-19 17:13:40|2365.8|2364.3|2366.3|2364.8|2366.4|2364.9|2365.6|2364.1|3
1768842830000|2026-01-19 17:13:50|2366.4|2364.9|2367.1|2365.6|2367.1|2365.6|2366.4|2364.9|5
1768842840000|2026-01-19 17:14:00|2367|2365.5|2367.2|2365.7|2367.3|2365.8|2367|2365.5|0
1768842850000|2026-01-19 17:14:10|2367.3|2365.8|2367.8|2366.3|2367.9|2366.4|2367.3|2365.8|0
1768842860000|2026-01-19 17:14:20|2367.9|2366.4|2367.8|2366.3|2367.9|2366.4|2367.8|2366.3|0
1768842870000|2026-01-19 17:14:30|2367.9|2366.4|2368.1|2366.6|2368.1|2366.6|2367.9|2366.4|0
1768842880000|2026-01-19 17:14:40|2368|2366.5|2368.1|2366.6|2368.1|2366.6|2367.9|2366.4|1
1768842890000|2026-01-19 17:14:50|2368.2|2366.7|2368.4|2366.9|2368.6|2367.1|2368.2|2366.7|0
1768842900000|2026-01-19 17:15:00|2368.5|2367|2368.5|2367|2368.5|2367|2368.4|2366.9|1
1768842910000|2026-01-19 17:15:10|2368.4|2366.9|2368.6|2367.1|2368.6|2367.1|2368.4|2366.9|1
1768842920000|2026-01-19 17:15:20|2368.5|2367|2368.6|2367.1|2368.6|2367.1|2368.5|2367|3
1768842930000|2026-01-19 17:15:30|2367.8|2366.3|2368.6|2367.1|2368.6|2367.1|2367.8|2366.3|2
1768842940000|2026-01-19 17:15:40|2368.2|2366.7|2368.7|2367.2|2368.7|2367.2|2368|2366.5|6
1768842950000|2026-01-19 17:15:50|2368.6|2367.1|2368.5|2367|2368.7|2367.2|2368.5|2367|0
1768842960000|2026-01-19 17:16:00|2368.3|2366.8|2368.3|2366.8|2368.3|2366.8|2368.3|2366.8|2
1768842970000|2026-01-19 17:16:10|2368.2|2366.7|2369.2|2367.7|2369.4|2367.9|2368.2|2366.7|2
1768842980000|2026-01-19 17:16:20|2369.3|2367.8|2369.4|2367.9|2369.5|2368|2369.1|2367.6|1
1768842990000|2026-01-19 17:16:30|2369.5|2368|2370.6|2369.1|2370.6|2369.1|2369.5|2368|2
1768843000000|2026-01-19 17:16:40|2370.1|2368.6|2370.1|2368.6|2370.3|2368.8|2370.1|2368.6|3
1768843020000|2026-01-19 17:17:00|2370.2|2368.7|2370.3|2368.8|2370.3|2368.8|2370.1|2368.6|0
1768843030000|2026-01-19 17:17:10|2370.4|2368.9|2370.2|2368.7|2370.4|2368.9|2370.2|2368.7|0
1768843040000|2026-01-19 17:17:20|2370.3|2368.8|2370.2|2368.7|2370.3|2368.8|2370.2|2368.7|1
1768843050000|2026-01-19 17:17:30|2370.3|2368.8|2370.8|2369.3|2370.8|2369.3|2370.3|2368.8|2
1768843060000|2026-01-19 17:17:40|2370.9|2369.4|2371.5|2370|2371.5|2370|2370.9|2369.4|2
1768843070000|2026-01-19 17:17:50|2371.4|2369.9|2371.4|2369.9|2371.4|2369.9|2371.4|2369.9|0
1768843080000|2026-01-19 17:18:00|2371.6|2370.1|2371.5|2370|2371.6|2370.1|2371.5|2370|1
1768843090000|2026-01-19 17:18:10|2371.6|2370.1|2371.7|2370.2|2371.7|2370.2|2371.6|2370.1|0
1768843100000|2026-01-19 17:18:20|2371.8|2370.3|2371.8|2370.3|2371.9|2370.4|2371.8|2370.3|0
1768843110000|2026-01-19 17:18:30|2371.9|2370.4|2372|2370.5|2372|2370.5|2371.9|2370.4|0
1768843130000|2026-01-19 17:18:50|2371.9|2370.4|2371.7|2370.2|2371.9|2370.4|2371.7|2370.2|1
1768843140000|2026-01-19 17:19:00|2371.8|2370.3|2373.9|2372.4|2373.9|2372.4|2371.8|2370.3|3
1768843150000|2026-01-19 17:19:10|2373.8|2372.3|2373.8|2372.3|2373.8|2372.3|2373.8|2372.3|0
1768843160000|2026-01-19 17:19:20|2373.7|2372.2|2373.2|2371.7|2373.7|2372.2|2373.2|2371.7|2
1768843170000|2026-01-19 17:19:30|2373.4|2371.9|2373.6|2372.1|2373.7|2372.2|2373.2|2371.7|1
1768843180000|2026-01-19 17:19:40|2373.5|2372|2373.5|2372|2373.6|2372.1|2373.5|2372|0
1768843190000|2026-01-19 17:19:50|2373.6|2372.1|2374.1|2372.6|2374.1|2372.6|2373.5|2372|8
1768843200000|2026-01-19 17:20:00|2374.2|2372.7|2373.8|2372.3|2374.2|2372.7|2373.6|2372.1|6
1768843210000|2026-01-19 17:20:10|2373.7|2372.2|2373.7|2372.2|2373.7|2372.2|2373.7|2372.2|1
1768843220000|2026-01-19 17:20:20|2373.8|2372.3|2372.8|2371.3|2373.9|2372.4|2372.8|2371.3|3
1768843230000|2026-01-19 17:20:30|2371.9|2370.4|2371.7|2370.2|2371.9|2370.4|2371.7|2370.2|3
1768843240000|2026-01-19 17:20:40|2370.9|2369.4|2370.6|2369.1|2370.9|2369.4|2369.7|2368.2|3
1768843250000|2026-01-19 17:20:50|2370.2|2368.7|2369.4|2367.9|2370.2|2368.7|2369.4|2367.9|3
1768843260000|2026-01-19 17:21:00|2369.5|2368|2370.1|2368.6|2370.3|2368.8|2369.5|2368|0
1768843270000|2026-01-19 17:21:10|2370|2368.5|2369.7|2368.2|2370|2368.5|2369.7|2368.2|0
1768843280000|2026-01-19 17:21:20|2369.9|2368.4|2370.1|2368.6|2370.1|2368.6|2369.6|2368.1|0
1768843290000|2026-01-19 17:21:30|2370.2|2368.7|2370.3|2368.8|2370.3|2368.8|2370.2|2368.7|0
1768843300000|2026-01-19 17:21:40|2370.2|2368.7|2370.3|2368.8|2370.3|2368.8|2370.1|2368.6|0
1768843310000|2026-01-19 17:21:50|2370.4|2368.9|2370.1|2368.6|2370.4|2368.9|2370.1|2368.6|0
1768843320000|2026-01-19 17:22:00|2369.8|2368.3|2369.8|2368.3|2370|2368.5|2369.8|2368.3|0
1768843330000|2026-01-19 17:22:10|2369.7|2368.2|2369.7|2368.2|2369.7|2368.2|2369.6|2368.1|0
1768843340000|2026-01-19 17:22:20|2369.8|2368.3|2369.8|2368.3|2369.8|2368.3|2369.8|2368.3|0
1768843350000|2026-01-19 17:22:30|2369.7|2368.2|2369.5|2368|2369.7|2368.2|2369.5|2368|0
1768843360000|2026-01-19 17:22:40|2368.8|2367.3|2369.2|2367.7|2369.2|2367.7|2368.6|2367.1|2
1768843370000|2026-01-19 17:22:50|2369.1|2367.6|2369.5|2368|2369.5|2368|2369.1|2367.6|0
1768843390000|2026-01-19 17:23:10|2369.6|2368.1|2369.6|2368.1|2369.6|2368.1|2369.6|2368.1|0
1768843400000|2026-01-19 17:23:20|2369.8|2368.3|2370.2|2368.7|2370.3|2368.8|2369.6|2368.1|1
1768843410000|2026-01-19 17:23:30|2370.3|2368.8|2371.8|2370.3|2372|2370.5|2370.3|2368.8|2
1768843420000|2026-01-19 17:23:40|2371.9|2370.4|2372|2370.5|2372|2370.5|2371.9|2370.4|2
1768843430000|2026-01-19 17:23:50|2371.9|2370.4|2372|2370.5|2372.1|2370.6|2371.9|2370.4|0
1768843440000|2026-01-19 17:24:00|2372.1|2370.6|2372.1|2370.6|2372.1|2370.6|2372.1|2370.6|0
1768843450000|2026-01-19 17:24:10|2372|2370.5|2372|2370.5|2372|2370.5|2372|2370.5|0
1768843460000|2026-01-19 17:24:20|2372.1|2370.6|2372.1|2370.6|2372.1|2370.6|2372|2370.5|1
1768843470000|2026-01-19 17:24:30|2372.2|2370.7|2372.2|2370.7|2372.2|2370.7|2372.1|2370.6|1
1768843480000|2026-01-19 17:24:40|2372.4|2370.9|2372.5|2371|2372.5|2371|2372.4|2370.9|0
1768843490000|2026-01-19 17:24:50|2372.7|2371.2|2372.7|2371.2|2372.9|2371.4|2372.7|2371.2|1
1768843500000|2026-01-19 17:25:00|2372.8|2371.3|2372.8|2371.3|2372.8|2371.3|2372.8|2371.3|0
1768843510000|2026-01-19 17:25:10|2373.1|2371.6|2373|2371.5|2373.2|2371.7|2372|2370.5|4
1768843520000|2026-01-19 17:25:20|2373.2|2371.7|2375.5|2374|2375.5|2374|2373.1|2371.6|4
1768843530000|2026-01-19 17:25:30|2375.4|2373.9|2375.3|2373.8|2375.7|2374.2|2375.3|2373.8|0
1768843540000|2026-01-19 17:25:40|2375.6|2374.1|2375.1|2373.6|2375.7|2374.2|2374.9|2373.4|4
1768843550000|2026-01-19 17:25:50|2375.3|2373.8|2376.4|2374.9|2376.5|2375|2374.9|2373.4|4
1768843560000|2026-01-19 17:26:00|2376.5|2375|2376.3|2374.8|2376.6|2375.1|2376.3|2374.8|3
1768843570000|2026-01-19 17:26:10|2376.1|2374.6|2377|2375.5|2377|2375.5|2375.7|2374.2|4
1768843580000|2026-01-19 17:26:20|2377.1|2375.6|2376.9|2375.4|2377.1|2375.6|2376.7|2375.2|4
1768843590000|2026-01-19 17:26:30|2376.5|2375|2376.9|2375.4|2376.9|2375.4|2376.4|2374.9|6
1768843600000|2026-01-19 17:26:40|2376.8|2375.3|2376.9|2375.4|2376.9|2375.4|2376.8|2375.3|0
1768843610000|2026-01-19 17:26:50|2377|2375.5|2377.4|2375.9|2377.4|2375.9|2376.9|2375.4|5
1768843620000|2026-01-19 17:27:00|2377.5|2376|2377.6|2376.1|2377.9|2376.4|2376.9|2375.4|4
1768843630000|2026-01-19 17:27:10|2377.7|2376.2|2375|2373.5|2377.7|2376.2|2375|2373.5|6
1768843640000|2026-01-19 17:27:20|2374.6|2373.1|2375.1|2373.6|2375.3|2373.8|2374.6|2373.1|1
1768843650000|2026-01-19 17:27:30|2374.9|2373.4|2375.1|2373.6|2375.2|2373.7|2374.9|2373.4|0
1768843660000|2026-01-19 17:27:40|2375.4|2373.9|2375|2373.5|2375.4|2373.9|2375|2373.5|1
1768843670000|2026-01-19 17:27:50|2374.6|2373.1|2374.5|2373|2374.7|2373.2|2374.3|2372.8|1
1768843680000|2026-01-19 17:28:00|2374.4|2372.9|2374.5|2373|2374.5|2373|2374.2|2372.7|0
1768843690000|2026-01-19 17:28:10|2374.8|2373.3|2374.7|2373.2|2374.8|2373.3|2374.6|2373.1|2
1768843700000|2026-01-19 17:28:20|2374.8|2373.3|2373.8|2372.3|2374.9|2373.4|2373.8|2372.3|2
1768843710000|2026-01-19 17:28:30|2373.7|2372.2|2373.7|2372.2|2373.8|2372.3|2373.7|2372.2|0
1768843720000|2026-01-19 17:28:40|2373.8|2372.3|2373.9|2372.4|2374|2372.5|2373.8|2372.3|2
1768843730000|2026-01-19 17:28:50|2373.8|2372.3|2374.3|2372.8|2374.3|2372.8|2373.7|2372.2|0
1768843750000|2026-01-19 17:29:10|2374.9|2373.4|2375.9|2374.4|2376.4|2374.9|2374.6|2373.1|2
1768843760000|2026-01-19 17:29:20|2374.2|2372.7|2374.7|2373.2|2374.7|2373.2|2373.9|2372.4|7
1768843770000|2026-01-19 17:29:30|2374.6|2373.1|2374.9|2373.4|2374.9|2373.4|2374.6|2373.1|1
1768843780000|2026-01-19 17:29:40|2374.7|2373.2|2374.9|2373.4|2374.9|2373.4|2374.6|2373.1|0
1768843790000|2026-01-19 17:29:50|2374.8|2373.3|2374.7|2373.2|2374.8|2373.3|2374.6|2373.1|0
1768843800000|2026-01-19 17:30:00|2374.8|2373.3|2373.7|2372.2|2375.4|2373.9|2373.7|2372.2|3
1768843810000|2026-01-19 17:30:10|2373.1|2371.6|2375.3|2373.8|2375.4|2373.9|2372.7|2371.2|12
1768843820000|2026-01-19 17:30:20|2375.4|2373.9|2375.4|2373.9|2375.4|2373.9|2375.4|2373.9|0
1768843840000|2026-01-19 17:30:40|2376.2|2374.7|2376.4|2374.9|2376.4|2374.9|2375.9|2374.4|6
1768843850000|2026-01-19 17:30:50|2376.3|2374.8|2375.4|2373.9|2376.3|2374.8|2375.4|2373.9|3
1768843860000|2026-01-19 17:31:00|2375.3|2373.8|2375.8|2374.3|2375.8|2374.3|2375.3|2373.8|1
1768843870000|2026-01-19 17:31:10|2375.9|2374.4|2376.9|2375.4|2376.9|2375.4|2375.9|2374.4|2
1768843880000|2026-01-19 17:31:20|2377|2375.5|2377.2|2375.7|2377.4|2375.9|2377|2375.5|1
1768843890000|2026-01-19 17:31:30|2377.3|2375.8|2377.3|2375.8|2377.3|2375.8|2377.2|2375.7|0
1768843900000|2026-01-19 17:31:40|2377.2|2375.7|2377.4|2375.9|2378.1|2376.6|2377.2|2375.7|2
1768843910000|2026-01-19 17:31:50|2377.3|2375.8|2377.3|2375.8|2377.6|2376.1|2377.3|2375.8|4
1768843920000|2026-01-19 17:32:00|2377.1|2375.6|2375.9|2374.4|2377.1|2375.6|2375.9|2374.4|2
1768843930000|2026-01-19 17:32:10|2375.8|2374.3|2375.8|2374.3|2375.9|2374.4|2375.7|2374.2|0
1768843940000|2026-01-19 17:32:20|2375.7|2374.2|2375.3|2373.8|2375.7|2374.2|2374.1|2372.6|4
1768843950000|2026-01-19 17:32:30|2376.2|2374.7|2375.4|2373.9|2376.2|2374.7|2375.4|2373.9|2
1768843960000|2026-01-19 17:32:40|2375.3|2373.8|2375.2|2373.7|2375.3|2373.8|2375|2373.5|0
1768843970000|2026-01-19 17:32:50|2375.1|2373.6|2375.2|2373.7|2375.5|2374|2374.7|2373.2|2
1768843980000|2026-01-19 17:33:00|2375.3|2373.8|2375.4|2373.9|2375.5|2374|2375.2|2373.7|0
1768843990000|2026-01-19 17:33:10|2375.3|2373.8|2375.1|2373.6|2375.3|2373.8|2374.9|2373.4|0
1768844000000|2026-01-19 17:33:20|2375|2373.5|2375.1|2373.6|2375.2|2373.7|2375|2373.5|0
1768844010000|2026-01-19 17:33:30|2374.8|2373.3|2375.7|2374.2|2375.8|2374.3|2374.8|2373.3|2
1768844020000|2026-01-19 17:33:40|2375.8|2374.3|2375.9|2374.4|2376.2|2374.7|2375.5|2374|2
1768844030000|2026-01-19 17:33:50|2375.8|2374.3|2375.5|2374|2376|2374.5|2375.4|2373.9|0
1768844040000|2026-01-19 17:34:00|2375.4|2373.9|2375.8|2374.3|2375.8|2374.3|2375.4|2373.9|0
1768844050000|2026-01-19 17:34:10|2375.9|2374.4|2375.9|2374.4|2376.1|2374.6|2375.7|2374.2|0
1768844060000|2026-01-19 17:34:20|2376|2374.5|2375.8|2374.3|2376|2374.5|2375.8|2374.3|0
1768844070000|2026-01-19 17:34:30|2375.9|2374.4|2376.2|2374.7|2376.2|2374.7|2375.9|2374.4|1
1768844080000|2026-01-19 17:34:40|2376.3|2374.8|2376.3|2374.8|2376.7|2375.2|2376.3|2374.8|1
1768844090000|2026-01-19 17:34:50|2376.2|2374.7|2375.2|2373.7|2376.2|2374.7|2375|2373.5|1
1768844100000|2026-01-19 17:35:00|2375.1|2373.6|2375|2373.5|2375.2|2373.7|2374.7|2373.2|3
1768844110000|2026-01-19 17:35:10|2374.9|2373.4|2374.6|2373.1|2374.9|2373.4|2374.6|2373.1|0
1768844120000|2026-01-19 17:35:20|2375.2|2373.7|2375.4|2373.9|2375.4|2373.9|2375.2|2373.7|2
1768844130000|2026-01-19 17:35:30|2375.3|2373.8|2374.7|2373.2|2375.3|2373.8|2374.7|2373.2|1
1768844140000|2026-01-19 17:35:40|2374.8|2373.3|2374.6|2373.1|2375|2373.5|2374.6|2373.1|0
1768844150000|2026-01-19 17:35:50|2374.5|2373|2374.6|2373.1|2374.6|2373.1|2374.5|2373|0
1768844160000|2026-01-19 17:36:00|2374.7|2373.2|2375.3|2373.8|2375.4|2373.9|2374.7|2373.2|1
1768844170000|2026-01-19 17:36:10|2375.4|2373.9|2377.1|2375.6|2377.1|2375.6|2375.4|2373.9|6
1768844180000|2026-01-19 17:36:20|2376.9|2375.4|2377.7|2376.2|2377.9|2376.4|2376.8|2375.3|5
1768844190000|2026-01-19 17:36:30|2377.6|2376.1|2377.6|2376.1|2377.6|2376.1|2377.3|2375.8|2
1768844200000|2026-01-19 17:36:40|2377.7|2376.2|2377.7|2376.2|2377.9|2376.4|2377.7|2376.2|1
1768844210000|2026-01-19 17:36:50|2377.8|2376.3|2377.5|2376|2377.8|2376.3|2376.9|2375.4|6
1768844220000|2026-01-19 17:37:00|2377.6|2376.1|2377.9|2376.4|2378|2376.5|2377.6|2376.1|2
1768844230000|2026-01-19 17:37:10|2377.7|2376.2|2377.7|2376.2|2377.7|2376.2|2377.3|2375.8|1
1768844240000|2026-01-19 17:37:20|2377.6|2376.1|2378.3|2376.8|2378.4|2376.9|2377.6|2376.1|5
1768844250000|2026-01-19 17:37:30|2378.2|2376.7|2378|2376.5|2378.2|2376.7|2378|2376.5|0
1768844260000|2026-01-19 17:37:40|2378.1|2376.6|2378.3|2376.8|2378.3|2376.8|2377.6|2376.1|3
1768844270000|2026-01-19 17:37:50|2378.4|2376.9|2379.1|2377.6|2379.2|2377.7|2378.3|2376.8|2
1768844280000|2026-01-19 17:38:00|2379.2|2377.7|2379.1|2377.6|2379.2|2377.7|2379.1|2377.6|0
1768844290000|2026-01-19 17:38:10|2379.2|2377.7|2379.2|2377.7|2379.2|2377.7|2379.2|2377.7|0
1768844300000|2026-01-19 17:38:20|2378.8|2377.3|2379|2377.5|2379.1|2377.6|2378.8|2377.3|3
1768844310000|2026-01-19 17:38:30|2378.6|2377.1|2378.8|2377.3|2379|2377.5|2378.6|2377.1|0
1768844320000|2026-01-19 17:38:40|2379|2377.5|2379.1|2377.6|2379.1|2377.6|2378.2|2376.7|4
1768844330000|2026-01-19 17:38:50|2379|2377.5|2379.1|2377.6|2379.1|2377.6|2379|2377.5|0
1768844350000|2026-01-19 17:39:10|2379.2|2377.7|2379.3|2377.8|2379.3|2377.8|2379.2|2377.7|2
1768844360000|2026-01-19 17:39:20|2379.4|2377.9|2379.4|2377.9|2379.4|2377.9|2379.1|2377.6|3
1768844370000|2026-01-19 17:39:30|2379.3|2377.8|2379.9|2378.4|2379.9|2378.4|2379.3|2377.8|4
1768844380000|2026-01-19 17:39:40|2380|2378.5|2380|2378.5|2380.1|2378.6|2380|2378.5|2
1768844400000|2026-01-19 17:40:00|2380.1|2378.6|2379.9|2378.4|2380.1|2378.6|2379.9|2378.4|4
1768844410000|2026-01-19 17:40:10|2380.9|2379.4|2381.3|2379.8|2381.7|2380.2|2380.9|2379.4|3
1768844420000|2026-01-19 17:40:20|2381.1|2379.6|2381.6|2380.1|2381.6|2380.1|2381.1|2379.6|5
1768844430000|2026-01-19 17:40:30|2381.7|2380.2|2381.6|2380.1|2382.1|2380.6|2381.6|2380.1|2
1768844450000|2026-01-19 17:40:50|2381.7|2380.2|2382.1|2380.6|2382.1|2380.6|2381.6|2380.1|0
1768844460000|2026-01-19 17:41:00|2382.3|2380.8|2381.3|2379.8|2382.3|2380.8|2381.3|2379.8|4
1768844470000|2026-01-19 17:41:10|2381.4|2379.9|2380.9|2379.4|2381.4|2379.9|2380.9|2379.4|3
1768844480000|2026-01-19 17:41:20|2380.8|2379.3|2380.5|2379|2380.8|2379.3|2380.5|2379|0
1768844490000|2026-01-19 17:41:30|2380.4|2378.9|2378.4|2376.9|2380.5|2379|2378.4|2376.9|4
1768844500000|2026-01-19 17:41:40|2378.5|2377|2378.3|2376.8|2378.5|2377|2377.9|2376.4|5
1768844510000|2026-01-19 17:41:50|2378.2|2376.7|2378.5|2377|2378.5|2377|2378.2|2376.7|0
1768844530000|2026-01-19 17:42:10|2378.4|2376.9|2377.8|2376.3|2378.4|2376.9|2377.4|2375.9|3
1768844540000|2026-01-19 17:42:20|2377.9|2376.4|2378.3|2376.8|2378.6|2377.1|2377.9|2376.4|2
1768844550000|2026-01-19 17:42:30|2378.4|2376.9|2378|2376.5|2378.4|2376.9|2378|2376.5|1
1768844560000|2026-01-19 17:42:40|2378.1|2376.6|2376.9|2375.4|2378.1|2376.6|2376.7|2375.2|18
1768844570000|2026-01-19 17:42:50|2376.8|2375.3|2376.6|2375.1|2376.8|2375.3|2376.5|2375|0
1768844580000|2026-01-19 17:43:00|2377.1|2375.6|2377.1|2375.6|2377.1|2375.6|2377.1|2375.6|1
1768844590000|2026-01-19 17:43:10|2376.9|2375.4|2376.7|2375.2|2376.9|2375.4|2376.7|2375.2|1
1768844610000|2026-01-19 17:43:30|2376.8|2375.3|2376.6|2375.1|2377.9|2376.4|2376.6|2375.1|22
1768844620000|2026-01-19 17:43:40|2376.7|2375.2|2377.7|2376.2|2378|2376.5|2376.7|2375.2|2
1768844630000|2026-01-19 17:43:50|2377.8|2376.3|2378.6|2377.1|2378.7|2377.2|2377.7|2376.2|0
1768844640000|2026-01-19 17:44:00|2378.5|2377|2378.6|2377.1|2378.7|2377.2|2378.5|2377|0
1768844650000|2026-01-19 17:44:10|2378.7|2377.2|2378.4|2376.9|2379.2|2377.7|2377.7|2376.2|5
1768844660000|2026-01-19 17:44:20|2378.3|2376.8|2379.1|2377.6|2379.2|2377.7|2378.3|2376.8|1
1768844670000|2026-01-19 17:44:30|2379.2|2377.7|2379.6|2378.1|2379.6|2378.1|2379.2|2377.7|0
1768844680000|2026-01-19 17:44:40|2379.5|2378|2379.3|2377.8|2379.7|2378.2|2379.3|2377.8|2
1768844690000|2026-01-19 17:44:50|2379.4|2377.9|2379.8|2378.3|2379.8|2378.3|2379.4|2377.9|0
1768844700000|2026-01-19 17:45:00|2380.4|2378.9|2380.5|2379|2380.5|2379|2380.4|2378.9|0
1768844710000|2026-01-19 17:45:10|2380.4|2378.9|2379.7|2378.2|2380.4|2378.9|2379.2|2377.7|2
1768844720000|2026-01-19 17:45:20|2379.9|2378.4|2380.9|2379.4|2380.9|2379.4|2379.5|2378|1
1768844730000|2026-01-19 17:45:30|2381|2379.5|2380.9|2379.4|2381|2379.5|2380.7|2379.2|0
1768844740000|2026-01-19 17:45:40|2380.8|2379.3|2381.8|2380.3|2381.8|2380.3|2380.7|2379.2|1
1768844750000|2026-01-19 17:45:50|2382|2380.5|2382.1|2380.6|2383.6|2381|2381.8|2379.6|18
1768844760000|2026-01-19 17:46:00|2382|2380.5|2382.4|2380.9|2382.4|2380.9|2381.9|2380.4|4
1768844770000|2026-01-19 17:46:10|2382.3|2380.8|2381.1|2379.6|2382.3|2380.8|2380.5|2379|5
1768844780000|2026-01-19 17:46:20|2381.2|2379.7|2381.2|2379.7|2381.2|2379.7|2381.2|2379.7|0
1768844790000|2026-01-19 17:46:30|2381.9|2380.4|2382.3|2380.8|2382.3|2380.8|2381.9|2380.4|3
1768844800000|2026-01-19 17:46:40|2382.4|2380.9|2380.6|2379.1|2382.4|2380.9|2380.6|2379.1|2
1768844820000|2026-01-19 17:47:00|2380.5|2379|2380.3|2378.8|2380.5|2379|2380.3|2378.8|0
1768844830000|2026-01-19 17:47:10|2380.2|2378.7|2380.1|2378.6|2380.2|2378.7|2380|2378.5|0
1768844840000|2026-01-19 17:47:20|2380.2|2378.7|2380.2|2378.7|2380.3|2378.8|2380.2|2378.7|0
1768844850000|2026-01-19 17:47:30|2380.1|2378.6|2379.6|2378.1|2380.1|2378.6|2379.6|2378.1|0
1768844860000|2026-01-19 17:47:40|2378.9|2377.4|2378.7|2377.2|2378.9|2377.4|2378.7|2377.2|2
1768844870000|2026-01-19 17:47:50|2378.8|2377.3|2378.7|2377.2|2378.8|2377.3|2378.6|2377.1|2
1768844880000|2026-01-19 17:48:00|2378.8|2377.3|2378.8|2377.3|2378.8|2377.3|2378.8|2377.3|0
1768844890000|2026-01-19 17:48:10|2378.6|2377.1|2378.5|2377|2378.9|2377.4|2378.5|2377|1
1768844900000|2026-01-19 17:48:20|2378.6|2377.1|2378.6|2377.1|2378.7|2377.2|2378.6|2377.1|4
1768844910000|2026-01-19 17:48:30|2378.7|2377.2|2378.8|2377.3|2378.8|2377.3|2378.6|2377.1|0
1768844920000|2026-01-19 17:48:40|2378.9|2377.4|2378.5|2377|2379|2377.5|2377.8|2376.3|5
1768844930000|2026-01-19 17:48:50|2378.4|2376.9|2378.4|2376.9|2378.5|2377|2378.3|2376.8|0
1768844940000|2026-01-19 17:49:00|2378.3|2376.8|2377.7|2376.2|2378.4|2376.9|2377.6|2376.1|2
1768844950000|2026-01-19 17:49:10|2377.6|2376.1|2376.9|2375.4|2377.6|2376.1|2376.9|2375.4|1
1768844960000|2026-01-19 17:49:20|2377|2375.5|2377|2375.5|2377.1|2375.6|2377|2375.5|0
1768844970000|2026-01-19 17:49:30|2377.1|2375.6|2377.6|2376.1|2377.6|2376.1|2377.1|2375.6|0
1768844980000|2026-01-19 17:49:40|2377.5|2376|2377.8|2376.3|2377.8|2376.3|2377.4|2375.9|1
1768844990000|2026-01-19 17:49:50|2377.9|2376.4|2378.9|2377.4|2378.9|2377.4|2377.7|2376.2|2
1768845000000|2026-01-19 17:50:00|2379.2|2377.7|2379.6|2378.1|2379.7|2378.2|2379.2|2377.7|4
1768845010000|2026-01-19 17:50:10|2379.4|2377.9|2379.5|2378|2379.5|2378|2379.4|2377.9|0
1768845020000|2026-01-19 17:50:20|2379.6|2378.1|2380.7|2379.2|2380.7|2379.2|2379.5|2378|2
1768845030000|2026-01-19 17:50:30|2380.8|2379.3|2382.2|2380.7|2382.2|2380.7|2380.4|2378.9|4
1768845040000|2026-01-19 17:50:40|2382.3|2380.8|2381.9|2380.4|2382.3|2380.8|2381.9|2380.4|10
1768845050000|2026-01-19 17:50:50|2380.9|2379.4|2382.1|2380.6|2382.1|2380.6|2380.9|2379.4|6
1768845060000|2026-01-19 17:51:00|2382|2380.5|2382|2380.5|2382.1|2380.6|2381.9|2380.4|0
1768845070000|2026-01-19 17:51:10|2381.5|2380|2381.6|2380.1|2381.6|2380.1|2381.2|2379.7|4
1768845080000|2026-01-19 17:51:20|2381.7|2380.2|2381.6|2380.1|2381.7|2380.2|2381.6|2380.1|0
1768845090000|2026-01-19 17:51:30|2381.7|2380.2|2381.7|2380.2|2381.7|2380.2|2381.7|2380.2|0
1768845100000|2026-01-19 17:51:40|2382.2|2380.7|2382.9|2381.4|2382.9|2381.4|2382.2|2380.7|4
1768845110000|2026-01-19 17:51:50|2383|2381.5|2383.5|2382|2383.5|2382|2382.9|2381.4|5
1768845120000|2026-01-19 17:52:00|2383.3|2381.8|2383.3|2381.8|2383.4|2381.9|2383.3|2381.8|0
1768845130000|2026-01-19 17:52:10|2383.4|2381.9|2383.3|2381.8|2383.4|2381.9|2383.3|2381.8|0
1768845140000|2026-01-19 17:52:20|2383.2|2381.7|2383.4|2381.9|2383.4|2381.9|2383.2|2381.7|1
1768845160000|2026-01-19 17:52:40|||||||||1
1768845170000|2026-01-19 17:52:50|2383.5|2382|2383.5|2382|2383.5|2382|2383.5|2382|0
1768845180000|2026-01-19 17:53:00|2383.8|2382.3|2383.9|2382.4|2383.9|2382.4|2383.7|2382.2|3
1768845190000|2026-01-19 17:53:10|2383.7|2382.2|2383.7|2382.2|2383.8|2382.3|2383.6|2382.1|1
1768845200000|2026-01-19 17:53:20|2383.8|2382.3|2383.4|2381.9|2383.8|2382.3|2383.4|2381.9|3
1768845210000|2026-01-19 17:53:30|2383.8|2382.3|2384|2382.5|2384|2382.5|2383.6|2382.1|1
1768845220000|2026-01-19 17:53:40|2383.9|2382.4|2384|2382.5|2384|2382.5|2383.9|2382.4|1
1768845230000|2026-01-19 17:53:50|2383.9|2382.4|2383.8|2382.3|2383.9|2382.4|2383.8|2382.3|2
1768845240000|2026-01-19 17:54:00|2383.3|2381.8|2383.9|2382.4|2383.9|2382.4|2383.1|2381.6|6
1768845250000|2026-01-19 17:54:10|2384.4|2382.9|2385.2|2383.7|2385.3|2383.8|2384.4|2382.9|6
1768845260000|2026-01-19 17:54:20|2385.5|2384|2385.4|2383.9|2385.9|2384.4|2385.4|2383.9|6
1768845270000|2026-01-19 17:54:30|2384.7|2383.2|2384.5|2383|2384.7|2383.2|2384.4|2382.9|7
1768845280000|2026-01-19 17:54:40|2384.6|2383.1|2385.5|2384|2385.7|2384.2|2384.6|2383.1|3
1768845290000|2026-01-19 17:54:50|2385.6|2384.1|2385.6|2384.1|2385.6|2384.1|2385.6|2384.1|0
1768845300000|2026-01-19 17:55:00|2385.7|2384.2|2385.8|2384.3|2385.9|2384.4|2385.7|2384.2|1
1768845310000|2026-01-19 17:55:10|2385.9|2384.4|2385.9|2384.4|2385.9|2384.4|2385.8|2384.3|0
1768845320000|2026-01-19 17:55:20|2386.9|2385.4|2387.3|2385.8|2387.6|2386.1|2386.9|2385.4|14
1768845330000|2026-01-19 17:55:30|2387.1|2385.6|2387.5|2386|2387.5|2386|2387|2385.5|4
1768845340000|2026-01-19 17:55:40|2387.6|2386.1|2386.7|2385.2|2387.9|2386.4|2386.6|2385.1|6
1768845350000|2026-01-19 17:55:50|2386.6|2385.1|2386.5|2385|2386.7|2385.2|2386|2384.5|3
1768845360000|2026-01-19 17:56:00|2386|2384.5|2386.3|2384.8|2386.3|2384.8|2386|2384.5|4
1768845370000|2026-01-19 17:56:10|2386.4|2384.9|2386.4|2384.9|2386.4|2384.9|2386.1|2384.6|6
1768845380000|2026-01-19 17:56:20|2386.2|2384.7|2384.6|2383.1|2386.3|2384.8|2384.4|2382.9|4
1768845390000|2026-01-19 17:56:30|2385.1|2383.6|2384.9|2383.4|2385.1|2383.6|2384.7|2383.2|2
1768845410000|2026-01-19 17:56:50|2384.7|2383.2|2384.8|2383.3|2385.5|2384|2384.7|2383.2|2
1768845420000|2026-01-19 17:57:00|2385.1|2383.6|2384.8|2383.3|2385.5|2384|2384.8|2383.3|0
1768845430000|2026-01-19 17:57:10|2384.9|2383.4|2385.1|2383.6|2385.1|2383.6|2384.8|2383.3|1
1768845440000|2026-01-19 17:57:20|2385|2383.5|2384.8|2383.3|2385.1|2383.6|2384.8|2383.3|1
1768845450000|2026-01-19 17:57:30|2384.7|2383.2|2384.1|2382.6|2384.8|2383.3|2384.1|2382.6|2
1768845460000|2026-01-19 17:57:40|2384.3|2382.8|2384.7|2383.2|2384.7|2383.2|2384.3|2382.8|1
1768845470000|2026-01-19 17:57:50|2384.6|2383.1|2384.6|2383.1|2384.6|2383.1|2384.5|2383|0
1768845480000|2026-01-19 17:58:00|2384.7|2383.2|2384.3|2382.8|2384.7|2383.2|2384.3|2382.8|3
1768845490000|2026-01-19 17:58:10|2384.2|2382.7|2383.6|2382.1|2384.3|2382.8|2383.5|2382|2
1768845500000|2026-01-19 17:58:20|2384.6|2383.1|2384.7|2383.2|2384.9|2383.4|2384.5|2383|9
1768845510000|2026-01-19 17:58:30|2384.8|2383.3|2384.8|2383.3|2384.8|2383.3|2384.8|2383.3|0
1768845520000|2026-01-19 17:58:40|2384.6|2383.1|2384.8|2383.3|2384.8|2383.3|2384.6|2383.1|1
1768845540000|2026-01-19 17:59:00|2384.9|2383.4|2385.1|2383.6|2385.1|2383.6|2384.8|2383.3|2
1768845550000|2026-01-19 17:59:10|2385|2383.5|2385|2383.5|2385|2383.5|2385|2383.5|0
1768845560000|2026-01-19 17:59:20|2385.2|2383.7|2384.9|2383.4|2385.2|2383.7|2384.9|2383.4|1
1768845570000|2026-01-19 17:59:30|2384.8|2383.3|2384.5|2383|2384.8|2383.3|2384.5|2383|3
1768845580000|2026-01-19 17:59:40|2384.6|2383.1|2385.1|2383.6|2385.4|2383.9|2384.6|2383.1|2
1768845590000|2026-01-19 17:59:50|2385.2|2383.7|2385.4|2383.9|2385.6|2384.1|2385.2|2383.7|2
1768845600000|2026-01-19 18:00:00|2385.5|2384|2386.6|2382.6|2386.7|2384|2385|2381.2|5
1768845610000|2026-01-19 18:00:10|2386.9|2382.9|2386.9|2382.9|2387|2383|2386.9|2382.9|4
1768845620000|2026-01-19 18:00:20|2387|2383|2386.5|2382.5|2387.2|2383.2|2386.5|2382.5|1
1768845630000|2026-01-19 18:00:30|2386.9|2382.9|2386.7|2382.7|2386.9|2384.6|2386|2382|9
1768845640000|2026-01-19 18:00:40|2386.6|2382.6|2386.5|2382.5|2386.6|2382.6|2386.4|2382.4|1
1768845650000|2026-01-19 18:00:50|2386.4|2382.4|2386.4|2382.4|2386.5|2382.5|2386.4|2382.4|5
1768845660000|2026-01-19 18:01:00|2387.4|2383.4|2387.5|2383.5|2387.5|2383.5|2387.3|2383.3|2
1768845690000|2026-01-19 18:01:30|2387.4|2383.4|2384.7|2380.7|2387.4|2383.4|2384.2|2380.2|12
1768845700000|2026-01-19 18:01:40|2384.4|2380.4|2382.8|2378.8|2386.2|2382.2|2382.6|2378.6|15
1768845710000|2026-01-19 18:01:50|2384|2380|2381.4|2377.4|2385.3|2381.5|2380.5|2376.7|21
1768845720000|2026-01-19 18:02:00|2381.5|2377.5|2382.5|2378.5|2384.2|2380.2|2379.8|2377.3|1
1768845730000|2026-01-19 18:02:10|2382.6|2378.6|2383|2379|2383.2|2379.2|2382.5|2378.5|0
1768845740000|2026-01-19 18:02:20|2383.1|2379.1|2383.6|2379.6|2383.6|2379.6|2383.1|2379.1|1
1768845750000|2026-01-19 18:02:30|2383.5|2379.5|2383.6|2379.6|2383.6|2379.6|2383.5|2379.5|1
1768845760000|2026-01-19 18:02:40|2383.7|2379.7|2383.4|2379.4|2383.7|2379.7|2383.4|2379.4|1
1768845770000|2026-01-19 18:02:50|2382.5|2381|2382.5|2381|2382.6|2381.1|2382.5|2381|1
1768845780000|2026-01-19 18:03:00|2384|2380|2383.1|2381.6|2385|2381.6|2382.8|2380|2
1768845790000|2026-01-19 18:03:10|2382.8|2381.3|2385|2381|2385.1|2381.6|2382.8|2381|4
1768845800000|2026-01-19 18:03:20|2384.9|2380.9|2384.7|2380.7|2384.9|2380.9|2384.7|2380.7|2
1768845810000|2026-01-19 18:03:30|2384.8|2380.8|2385|2381|2385.1|2381.1|2384.8|2380.8|1
1768845820000|2026-01-19 18:03:40|2384|2382.5|2384|2382.5|2384|2382.5|2384|2382.5|1
1768845830000|2026-01-19 18:03:50|2385.1|2383.6|2386|2382|2386|2383.6|2384|2381.7|5
1768845840000|2026-01-19 18:04:00|2386.2|2382.2|2384.9|2383.4|2386.2|2383.5|2384.9|2382.2|2
1768845850000|2026-01-19 18:04:10|2386.2|2382.2|2385.1|2383.6|2386.2|2383.6|2384.9|2382.2|2
1768845860000|2026-01-19 18:04:20|2385.4|2383.9|2387.3|2383.3|2387.3|2384|2385.4|2383.3|8
1768845870000|2026-01-19 18:04:30|2387.2|2383.2|2387.7|2383.7|2387.7|2384.8|2385.7|2383.1|8
1768845880000|2026-01-19 18:04:40|2386.5|2385|2386|2382|2386.5|2385|2385.8|2381.8|4
1768845890000|2026-01-19 18:04:50|2385.9|2381.9|2386|2382|2386.3|2382.3|2385.9|2381.9|0
1768845900000|2026-01-19 18:05:00|2384.5|2383|2385|2381|2386.5|2383|2384.5|2380.9|0
1768845910000|2026-01-19 18:05:10|2385.2|2381.2|2385.2|2381.2|2386|2382|2385.1|2381.1|0
1768845920000|2026-01-19 18:05:20|2385.1|2381.1|2384.9|2380.9|2385.1|2381.1|2384.9|2380.9|0
1768845930000|2026-01-19 18:05:30|2385.2|2381.2|2385.5|2381.5|2385.5|2382.2|2383.7|2380.5|4
1768845940000|2026-01-19 18:05:40|2385.6|2381.6|2386|2382|2386.2|2383|2384.5|2381.6|1
1768845950000|2026-01-19 18:05:50|2386.1|2382.1|2385.5|2384|2386.7|2384|2385.5|2382.1|0
1768845960000|2026-01-19 18:06:00|2385.6|2384.1|2387.6|2383.6|2387.6|2384.1|2385.5|2382.9|3
1768845970000|2026-01-19 18:06:10|2387.5|2383.5|2387.5|2383.5|2387.5|2384.6|2386.1|2383.4|1
1768845980000|2026-01-19 18:06:20|2387.6|2383.6|2386.5|2385|2387.7|2385|2386.4|2383.6|1
1768845990000|2026-01-19 18:06:30|2386.6|2385.1|2386.5|2385|2386.6|2385.1|2386.4|2384.9|2
1768846000000|2026-01-19 18:06:40|2386.6|2385.1|2386.6|2385.1|2386.6|2385.1|2386.6|2385.1|1
1768846010000|2026-01-19 18:06:50|2386.8|2385.3|2386.6|2385.1|2388.1|2385.3|2386.6|2384.1|11
1768846020000|2026-01-19 18:07:00|2386.7|2385.2|2386.7|2385.2|2386.7|2385.2|2386.6|2385.1|0
1768846030000|2026-01-19 18:07:10|2386.9|2385.4|2386.9|2385.4|2387|2385.5|2386.9|2385.4|0
1768846040000|2026-01-19 18:07:20|2387|2385.5|2387.3|2385.8|2387.5|2386|2386.9|2385.4|1
1768846050000|2026-01-19 18:07:30|2387.4|2385.9|2387|2383|2387.6|2386.1|2386.7|2382.7|4
1768846060000|2026-01-19 18:07:40|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|2386.7|2382.7|0
1768846070000|2026-01-19 18:07:50|2386.8|2382.8|2386.7|2382.7|2386.9|2382.9|2386.6|2382.6|0
1768846080000|2026-01-19 18:08:00|2386.6|2382.6|2385.9|2381.9|2387.1|2383.1|2385.5|2381.5|0
1768846090000|2026-01-19 18:08:10|2385.8|2381.8|2385.8|2381.8|2386.4|2382.4|2385.8|2381.8|0
1768846100000|2026-01-19 18:08:20|2386.1|2382.1|2385.9|2381.9|2386.1|2382.1|2385.7|2381.7|1
1768846110000|2026-01-19 18:08:30|2386|2382|2386.3|2382.3|2386.3|2382.3|2385.9|2381.9|0
1768846120000|2026-01-19 18:08:40|2385.9|2381.9|2386.1|2382.1|2386.1|2382.1|2385.9|2381.9|0
1768846130000|2026-01-19 18:08:50|2385.9|2381.9|2385.9|2381.9|2386.2|2382.2|2385.9|2381.9|0
1768846140000|2026-01-19 18:09:00|2385.6|2381.6|2385.2|2381.2|2385.6|2381.6|2385.1|2381.1|0
1768846150000|2026-01-19 18:09:10|2385.7|2381.7|2385.1|2381.1|2385.7|2381.7|2384.5|2380.5|3
1768846160000|2026-01-19 18:09:20|2385|2381|2385|2381|2385|2381|2385|2381|2
1768846170000|2026-01-19 18:09:30|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|0
1768846180000|2026-01-19 18:09:40|2385.1|2381.1|2385|2381|2385.1|2381.1|2384.8|2380.8|0
1768846190000|2026-01-19 18:09:50|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.8|2380.8|0
1768846200000|2026-01-19 18:10:00|2384.8|2380.8|2385.1|2381.1|2385.1|2381.1|2384.8|2380.8|0
1768846210000|2026-01-19 18:10:10|||||||||1
1768846220000|2026-01-19 18:10:20|2384.8|2380.8|2385|2381|2385.7|2381.7|2384.8|2380.8|2
1768846230000|2026-01-19 18:10:30|2385.1|2381.1|2384.9|2380.9|2385.1|2381.1|2384.9|2380.9|0
1768846250000|2026-01-19 18:10:50|2385|2381|2384.9|2380.9|2385|2381|2384.9|2380.9|0
1768846260000|2026-01-19 18:11:00|2385.5|2381.5|2384.9|2380.9|2385.5|2381.5|2384.7|2380.7|1
1768846270000|2026-01-19 18:11:10|2384.8|2380.8|2384.6|2380.6|2384.8|2380.8|2384.6|2380.6|0
1768846280000|2026-01-19 18:11:20|2384.8|2380.8|2384.4|2380.4|2384.8|2380.8|2384.4|2380.4|0
1768846290000|2026-01-19 18:11:30|2384.5|2380.5|2382.7|2381.2|2384.5|2381.2|2382.7|2380.4|0
1768846300000|2026-01-19 18:11:40|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.4|2380.4|1
1768846310000|2026-01-19 18:11:50|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|0
1768846320000|2026-01-19 18:12:00|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|0
1768846340000|2026-01-19 18:12:20|2384.3|2380.3|2384.2|2380.2|2384.4|2380.4|2384.2|2380.2|0
1768846350000|2026-01-19 18:12:30|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2383.9|2379.9|1
1768846360000|2026-01-19 18:12:40|2384|2380|2384|2380|2384|2380|2384|2380|0
1768846370000|2026-01-19 18:12:50|2384.1|2380.1|2384.2|2380.2|2384.2|2380.2|2384.1|2380.1|0
1768846380000|2026-01-19 18:13:00|2384.1|2380.1|2384.2|2380.2|2384.2|2380.2|2384.1|2380.1|0
1768846390000|2026-01-19 18:13:10|2384.6|2380.6|2384.6|2380.6|2385.3|2382.7|2384.2|2380.6|3
1768846400000|2026-01-19 18:13:20|2384.1|2380.1|2384.2|2380.2|2384.4|2380.4|2383.9|2379.9|0
1768846410000|2026-01-19 18:13:30|2384.4|2380.4|2384.4|2380.4|2384.5|2380.5|2384|2380|0
1768846420000|2026-01-19 18:13:40|2384.5|2380.5|2384.3|2380.3|2384.5|2380.5|2384.3|2380.3|0
1768846440000|2026-01-19 18:14:00|2384.2|2380.2|2385.7|2381.7|2385.7|2381.7|2384.2|2380.2|7
1768846450000|2026-01-19 18:14:10|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|2385.5|2381.5|0
1768846470000|2026-01-19 18:14:30|2385.7|2381.7|2385.7|2381.7|2385.9|2381.9|2385.7|2381.7|0
1768846480000|2026-01-19 18:14:40|||||||||1
1768846490000|2026-01-19 18:14:50|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|0
1768846500000|2026-01-19 18:15:00|2386.3|2382.3|2385.8|2381.8|2386.3|2382.3|2385.6|2381.6|0
1768846510000|2026-01-19 18:15:10|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|0
1768846520000|2026-01-19 18:15:20|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|0
1768846560000|2026-01-19 18:16:00|2384.6|2380.6|2385.6|2381.6|2385.6|2381.6|2384.6|2380.6|0
1768846570000|2026-01-19 18:16:10|2385.9|2381.9|2385.8|2381.8|2385.9|2381.9|2385.5|2381.5|0
1768846580000|2026-01-19 18:16:20|2385.9|2381.9|2385.9|2381.9|2385.9|2384|2385.5|2381.5|0
1768846590000|2026-01-19 18:16:30|2386|2382|2386|2382|2386|2382|2386|2382|0
1768846600000|2026-01-19 18:16:40|2385.5|2381.5|2385.7|2381.7|2385.7|2381.7|2385.5|2381.5|0
1768846620000|2026-01-19 18:17:00|2385.6|2381.6|2386.1|2382.1|2386.1|2384.3|2385.4|2381.4|1
1768846630000|2026-01-19 18:17:10|2386.5|2382.5|2385.9|2381.9|2386.5|2384.5|2385.9|2381.9|1
1768846640000|2026-01-19 18:17:20|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|1
1768846650000|2026-01-19 18:17:30|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1768846660000|2026-01-19 18:17:40|2385.6|2381.6|2385.6|2381.6|2385.9|2381.9|2385.6|2381.6|0
1768846680000|2026-01-19 18:18:00|2385.3|2381.3|2385.7|2381.7|2385.7|2381.7|2385.3|2381.3|0
1768846700000|2026-01-19 18:18:20|2385.1|2381.1|2385.6|2381.6|2385.6|2381.6|2385.1|2381.1|0
1768846710000|2026-01-19 18:18:30|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|1
1768846720000|2026-01-19 18:18:40|2385.1|2381.1|2385.9|2381.9|2385.9|2381.9|2385.1|2381.1|0
1768846730000|2026-01-19 18:18:50|2385.8|2381.8|2385.4|2381.4|2385.8|2381.8|2385.4|2381.4|0
1768846740000|2026-01-19 18:19:00|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|0
1768846750000|2026-01-19 18:19:10|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|0
1768846770000|2026-01-19 18:19:30|2385.2|2381.2|2385.1|2381.1|2385.2|2381.2|2385.1|2381.1|0
1768846780000|2026-01-19 18:19:40|2385|2381|2385.1|2381.1|2385.2|2381.2|2385|2381|0
1768846790000|2026-01-19 18:19:50|2386|2382|2386|2382|2386|2382|2386|2382|0
1768846820000|2026-01-19 18:20:20|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|0
1768846830000|2026-01-19 18:20:30|2386|2382|2386.1|2382.1|2386.1|2382.1|2386|2382|1
1768846860000|2026-01-19 18:21:00|2386|2382|2386.1|2382.1|2386.1|2382.1|2386|2382|0
1768846930000|2026-01-19 18:22:10|2385.1|2383.6|2386.5|2382.5|2386.5|2383.6|2385.1|2382.4|4
1768846950000|2026-01-19 18:22:30|2386.4|2382.4|2386.5|2382.5|2386.5|2382.5|2386.4|2382.4|0
1768846960000|2026-01-19 18:22:40|2386.4|2382.4|2386.4|2382.4|2386.5|2382.5|2386.4|2382.4|0
1768846970000|2026-01-19 18:22:50|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1768846980000|2026-01-19 18:23:00|2385.5|2384|2385.6|2384.1|2385.6|2384.1|2385.5|2384|0
1768846990000|2026-01-19 18:23:10|2385.5|2384|2385.6|2384.1|2385.6|2384.1|2385.5|2384|0
1768847080000|2026-01-19 18:24:40|2385.5|2384|2385.6|2384.1|2385.6|2384.1|2385.5|2384|0
1768847090000|2026-01-19 18:24:50|2385.5|2384|2385.6|2384.1|2385.6|2384.1|2385.5|2384|0
1768847100000|2026-01-19 18:25:00|2385.5|2384|2385.2|2383.7|2386.5|2384.1|2385.2|2382.5|1
1768847110000|2026-01-19 18:25:10|2386.6|2382.6|2387|2383|2387|2383|2386.6|2382.6|4
1768847120000|2026-01-19 18:25:20|2387.1|2383.1|2386.9|2382.9|2387.2|2383.2|2386.8|2382.8|0
1768847130000|2026-01-19 18:25:30|||||||||1
1768847140000|2026-01-19 18:25:40|2387.2|2383.2|2387.1|2383.1|2387.2|2383.2|2387.1|2383.1|0
1768847150000|2026-01-19 18:25:50|2387.5|2383.5|2387.3|2383.3|2387.5|2383.5|2387.3|2383.3|3
1768847180000|2026-01-19 18:26:20|2386.7|2385.2|2387.3|2383.3|2387.3|2385.2|2386.7|2383.3|1
1768847190000|2026-01-19 18:26:30|2387.4|2383.4|2387.6|2383.6|2387.6|2383.6|2387.4|2383.4|2
1768847220000|2026-01-19 18:27:00|2387.7|2383.7|2387.8|2383.8|2387.8|2383.8|2387.6|2383.6|0
1768847230000|2026-01-19 18:27:10|2385.6|2384.1|2387.2|2383.2|2387.7|2384.2|2385.6|2383|3
1768847240000|2026-01-19 18:27:20|2385.7|2384.2|2387.1|2383.1|2387.1|2384.2|2385.7|2383.1|0
1768847250000|2026-01-19 18:27:30|2387|2383|2387|2383|2387|2383|2387|2383|0
1768847260000|2026-01-19 18:27:40|2385.7|2384.2|2385.7|2384.2|2385.7|2384.2|2385.7|2384.2|0
1768847270000|2026-01-19 18:27:50|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|1
1768847280000|2026-01-19 18:28:00|2386.4|2382.4|2386.3|2382.3|2386.4|2382.4|2386.3|2382.3|0
1768847290000|2026-01-19 18:28:10|2386.2|2382.2|2386.4|2382.4|2386.4|2382.4|2386.2|2382.2|0
1768847310000|2026-01-19 18:28:30|2386.3|2382.3|2386.2|2382.2|2386.3|2382.3|2386.1|2382.1|2
1768847330000|2026-01-19 18:28:50|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|0
1768847340000|2026-01-19 18:29:00|2386.3|2382.3|2386.4|2382.4|2386.4|2382.4|2386.3|2382.3|0
1768847350000|2026-01-19 18:29:10|2386.3|2382.3|2386.3|2382.3|2386.4|2382.4|2386.3|2382.3|0
1768847360000|2026-01-19 18:29:20|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.3|2382.3|0
1768847370000|2026-01-19 18:29:30|2386.3|2382.3|2386.3|2382.3|2386.4|2382.4|2386.3|2382.3|0
1768847390000|2026-01-19 18:29:50|2386.4|2382.4|2386.3|2382.3|2386.4|2382.4|2386.3|2382.3|0
1768847420000|2026-01-19 18:30:20|2386.2|2382.2|2386.3|2382.3|2386.3|2382.3|2386.1|2382.1|5
1768847430000|2026-01-19 18:30:30|2386.4|2382.4|2386.4|2382.4|2386.6|2382.6|2386.3|2382.3|1
1768847440000|2026-01-19 18:30:40|2386.2|2382.2|2386.3|2382.3|2386.3|2382.3|2386.2|2382.2|0
1768847460000|2026-01-19 18:31:00|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|0
1768847480000|2026-01-19 18:31:20|2386|2382|2386|2382|2386|2382|2386|2382|4
1768847490000|2026-01-19 18:31:30|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|0
1768847510000|2026-01-19 18:31:50|2384.4|2382.9|2384.5|2383|2384.5|2383|2384.4|2382.9|2
1768847520000|2026-01-19 18:32:00|2384.4|2382.9|2384.4|2382.9|2384.4|2382.9|2384.4|2382.9|1
1768847530000|2026-01-19 18:32:10|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2385.8|2381.8|0
1768847540000|2026-01-19 18:32:20|2385.8|2381.8|2384.9|2380.9|2385.9|2381.9|2383.2|2380|2
1768847550000|2026-01-19 18:32:30|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|2384.6|2380.6|2
1768847560000|2026-01-19 18:32:40|2384.6|2380.6|2384.5|2380.5|2384.6|2380.6|2384.5|2380.5|3
1768847570000|2026-01-19 18:32:50|2383.4|2381.9|2383.4|2381.9|2383.4|2381.9|2383.4|2381.9|0
1768847580000|2026-01-19 18:33:00|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.4|2380.4|0
1768847590000|2026-01-19 18:33:10|2384.4|2380.4|2384.7|2380.7|2385.2|2381.2|2384.4|2380.4|1
1768847610000|2026-01-19 18:33:30|2384.6|2380.6|2384.6|2380.6|2384.6|2381.6|2383.1|2380.1|0
1768847620000|2026-01-19 18:33:40|2384.3|2380.3|2384.4|2380.4|2384.4|2380.4|2384.3|2380.3|0
1768847640000|2026-01-19 18:34:00|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|0
1768847650000|2026-01-19 18:34:10|2382.3|2380.8|2382.3|2380.8|2382.3|2380.8|2382.3|2380.8|0
1768847690000|2026-01-19 18:34:50|2382|2380.5|2384|2380|2384.1|2380.5|2382|2380|1
1768847710000|2026-01-19 18:35:10|2382.7|2381.2|2382.7|2381.2|2382.7|2381.2|2382.7|2381.2|0
1768847720000|2026-01-19 18:35:20|2383.9|2379.9|2383.7|2379.7|2384.5|2381.1|2382.6|2379.7|0
1768847730000|2026-01-19 18:35:30|2383.5|2379.5|2383.1|2379.1|2383.5|2379.5|2383|2379|0
1768847760000|2026-01-19 18:36:00|2383.6|2379.6|2383.9|2379.9|2383.9|2379.9|2383.6|2379.6|0
1768847790000|2026-01-19 18:36:30|2382.2|2380.7|2382.2|2380.7|2382.2|2380.7|2382.2|2380.7|0
1768847800000|2026-01-19 18:36:40|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2
1768847810000|2026-01-19 18:36:50|2381|2377|2382.8|2378.8|2383.1|2379.1|2380.9|2376.9|2
1768847820000|2026-01-19 18:37:00|2382.9|2378.9|2382.5|2378.5|2382.9|2378.9|2381.5|2377.5|0
1768847830000|2026-01-19 18:37:10|2381.5|2377.5|2382.5|2378.5|2382.5|2378.5|2381.5|2377.5|1
1768847840000|2026-01-19 18:37:20|2381.4|2377.4|2382.4|2378.4|2382.4|2378.4|2381.4|2377.4|0
1768847850000|2026-01-19 18:37:30|2379.9|2377.4|2381.2|2377.2|2381.4|2377.4|2379.9|2377.2|2
1768847860000|2026-01-19 18:37:40|2380.2|2376.2|2381.3|2377.3|2381.3|2377.3|2380.2|2376.2|0
1768847870000|2026-01-19 18:37:50|2381.1|2377.1|2380.9|2376.9|2381.1|2377.1|2380.3|2376.3|0
1768847880000|2026-01-19 18:38:00|2380.2|2376.2|2381|2377|2381|2377|2380.2|2376.2|0
1768847890000|2026-01-19 18:38:10|2380.3|2376.3|2380.4|2376.4|2380.8|2376.8|2379.9|2375.9|0
1768847900000|2026-01-19 18:38:20|2379.9|2375.9|2380.7|2376.7|2380.7|2376.7|2379.9|2375.9|1
1768847910000|2026-01-19 18:38:30|2380.9|2376.9|2380.8|2379.3|2381.1|2379.3|2380.8|2376.9|0
1768847920000|2026-01-19 18:38:40|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|1
1768847930000|2026-01-19 18:38:50|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|0
1768847980000|2026-01-19 18:39:40|2380.5|2376.5|2381|2377|2381.3|2377.3|2380.4|2376.4|0
1768847990000|2026-01-19 18:39:50|2380.4|2376.4|2380.1|2376.1|2381|2377|2380.1|2376.1|1
1768848000000|2026-01-19 18:40:00|2380|2376|2380.6|2376.6|2381|2377|2380|2376|0
1768848060000|2026-01-19 18:41:00|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|0
1768848070000|2026-01-19 18:41:10|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|0
1768848110000|2026-01-19 18:41:50|2380.2|2376.2|2380.8|2376.8|2381|2377|2380.2|2376.2|0
1768848120000|2026-01-19 18:42:00|2380.9|2376.9|2381|2377|2381.1|2377.1|2380.8|2376.8|0
1768848130000|2026-01-19 18:42:10|2380.8|2376.8|2380.7|2376.7|2381.1|2377.1|2380.7|2376.7|0
1768848150000|2026-01-19 18:42:30|2380.8|2376.8|2381.4|2377.4|2381.5|2377.5|2380.8|2376.8|0
1768848160000|2026-01-19 18:42:40|2381.2|2377.2|2380.9|2376.9|2381.5|2377.5|2380.9|2376.9|0
1768848170000|2026-01-19 18:42:50|2381|2377|2381.6|2377.6|2381.6|2377.6|2380.9|2376.9|0
1768848180000|2026-01-19 18:43:00|2382.1|2378.1|2382|2378|2382.1|2378.1|2382|2378|1
1768848190000|2026-01-19 18:43:10|2381.6|2377.6|2383.1|2379.1|2383.1|2379.1|2381.6|2377.6|2
1768848200000|2026-01-19 18:43:20|2383|2379|2383.3|2379.3|2383.3|2379.3|2383|2379|0
1768848230000|2026-01-19 18:43:50|2382.2|2378.2|2383.2|2379.2|2383.2|2379.2|2382.2|2378.2|0
1768848240000|2026-01-19 18:44:00|2383.8|2379.8|2383.6|2379.6|2383.8|2379.8|2383.6|2379.6|1
1768848250000|2026-01-19 18:44:10|2383.9|2379.9|2383.7|2379.7|2383.9|2379.9|2383.7|2379.7|0
1768848270000|2026-01-19 18:44:30|2383.6|2379.6|2384.2|2380.2|2384.4|2380.4|2382.8|2378.8|1
1768848280000|2026-01-19 18:44:40|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1768848300000|2026-01-19 18:45:00|2382.5|2381|2382.5|2381|2382.5|2381|2382.5|2381|0
1768848340000|2026-01-19 18:45:40|2382.8|2378.8|2383|2379|2383.1|2379.1|2381.9|2377.9|1
1768848350000|2026-01-19 18:45:50|2382.1|2378.1|2382.9|2378.9|2383.1|2379.1|2381.9|2377.9|0
1768848360000|2026-01-19 18:46:00|2383|2379|2383|2379|2383|2379|2383|2379|0
1768848370000|2026-01-19 18:46:10|2382|2378|2382.1|2378.1|2383|2379|2382|2378|0
1768848380000|2026-01-19 18:46:20|2382.8|2378.8|2382.8|2378.8|2382.9|2378.9|2382.1|2378.1|0
1768848410000|2026-01-19 18:46:50|2382.6|2378.6|2382.7|2378.7|2382.8|2378.8|2382.5|2378.5|0
1768848420000|2026-01-19 18:47:00|2383|2379|2383.3|2379.3|2383.3|2379.3|2383|2379|0
1768848430000|2026-01-19 18:47:10|2383.4|2379.4|2383.3|2379.3|2383.4|2379.4|2383.3|2379.3|0
1768848470000|2026-01-19 18:47:50|2383.6|2379.6|2383.8|2379.8|2383.8|2379.8|2383.5|2379.5|1
1768848480000|2026-01-19 18:48:00|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|0
1768848510000|2026-01-19 18:48:30|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.7|2379.7|0
1768848520000|2026-01-19 18:48:40|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1768848540000|2026-01-19 18:49:00|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|0
1768848560000|2026-01-19 18:49:20|2383.1|2379.1|2383.2|2379.2|2383.4|2379.4|2383.1|2379.1|0
1768848570000|2026-01-19 18:49:30|2383.4|2379.4|2383.2|2379.2|2383.4|2379.4|2383.1|2379.1|0
1768848580000|2026-01-19 18:49:40|2383.4|2379.4|2383.3|2379.3|2383.4|2379.4|2383.1|2379.1|0
1768848590000|2026-01-19 18:49:50|2381.5|2380|2383.2|2379.2|2383.4|2380|2381.5|2379.1|2
1768848600000|2026-01-19 18:50:00|2383.4|2379.4|2383.2|2379.2|2383.4|2379.4|2383.1|2379.1|0
1768848610000|2026-01-19 18:50:10|2383.4|2379.4|2383.3|2379.3|2383.4|2379.4|2383.1|2379.1|0
1768848640000|2026-01-19 18:50:40|2383.4|2379.4|2383.3|2379.3|2383.4|2379.4|2383.2|2379.2|0
1768848650000|2026-01-19 18:50:50|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|0
1768848680000|2026-01-19 18:51:20|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|1
1768848690000|2026-01-19 18:51:30|2384|2380|2383.9|2379.9|2384|2380|2383.8|2379.8|0
1768848700000|2026-01-19 18:51:40|2383.8|2379.8|2383.8|2379.8|2384|2380|2383.8|2379.8|0
1768848710000|2026-01-19 18:51:50|2383.9|2379.9|2383.7|2379.7|2383.9|2379.9|2383.7|2379.7|0
1768848720000|2026-01-19 18:52:00|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|0
1768848730000|2026-01-19 18:52:10|2384|2380|2383.9|2379.9|2384|2380|2383.9|2379.9|0
1768848770000|2026-01-19 18:52:50|2383.3|2381.8|2383.3|2381.8|2383.3|2381.8|2383.3|2381.8|0
1768848790000|2026-01-19 18:53:10|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|6
1768848800000|2026-01-19 18:53:20|2384.1|2380.1|2383.8|2379.8|2384.1|2380.1|2383.6|2379.6|0
1768848810000|2026-01-19 18:53:30|2383.9|2379.9|2383.8|2379.8|2383.9|2379.9|2383.8|2379.8|0
1768848820000|2026-01-19 18:53:40|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|0
1768848830000|2026-01-19 18:53:50|2383.9|2379.9|2383.7|2379.7|2383.9|2379.9|2383.7|2379.7|0
1768848850000|2026-01-19 18:54:10|2383.9|2379.9|2383.8|2379.8|2383.9|2379.9|2383.8|2379.8|0
1768848860000|2026-01-19 18:54:20|2383.5|2379.5|2383.8|2379.8|2383.9|2379.9|2383.5|2379.5|1
1768848970000|2026-01-19 18:56:10|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.6|2379.6|0
1768849000000|2026-01-19 18:56:40|2383.8|2379.8|2383.7|2379.7|2383.8|2379.8|2383.7|2379.7|0
1768849010000|2026-01-19 18:56:50|2383.8|2379.8|2383.7|2379.7|2383.8|2379.8|2383.7|2379.7|1
1768849020000|2026-01-19 18:57:00|2383.8|2379.8|2381.9|2380.4|2383.8|2380.4|2381.9|2379.7|0
1768849040000|2026-01-19 18:57:20|2381.5|2380|2381.9|2380.4|2381.9|2380.4|2381.5|2380|1
1768849080000|2026-01-19 18:58:00|2381.8|2380.3|2381.9|2380.4|2381.9|2380.4|2381.8|2380.3|0
1768849110000|2026-01-19 18:58:30|2381.8|2380.3|2381.8|2380.3|2381.8|2380.3|2381.8|2380.3|0
1768849130000|2026-01-19 18:58:50|2381.9|2380.4|2382.6|2378.6|2382.6|2380.4|2381.9|2378.6|4
1768849140000|2026-01-19 18:59:00|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|0
1768849150000|2026-01-19 18:59:10|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|0
1768849180000|2026-01-19 18:59:40|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|0
1768849190000|2026-01-19 18:59:50|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.5|2378.5|0
1768849200000|2026-01-19 19:00:00|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|0
1768849210000|2026-01-19 19:00:10|2381.7|2377.7|2382.4|2378.4|2382.4|2378.4|2381.7|2377.7|0
1768849220000|2026-01-19 19:00:20|2381.6|2377.6|2382.1|2378.1|2382.2|2378.2|2381.6|2377.6|1
1768849230000|2026-01-19 19:00:30|2382|2378|2382.1|2378.1|2382.1|2378.1|2382|2378|0
1768849240000|2026-01-19 19:00:40|2382.2|2378.2|2382.1|2378.1|2382.2|2378.2|2382.1|2378.1|0
1768849260000|2026-01-19 19:01:00|2382|2378|2381.9|2377.9|2382|2378|2381.4|2377.4|0
1768849320000|2026-01-19 19:02:00|2381.3|2377.3|2381.2|2377.2|2381.3|2377.3|2380.9|2376.9|0
1768849330000|2026-01-19 19:02:10|2381.1|2377.1|2381.7|2377.7|2381.9|2377.9|2381.1|2377.1|2
1768849340000|2026-01-19 19:02:20|2381.6|2377.6|2381|2377|2381.6|2377.6|2381|2377|2
1768849350000|2026-01-19 19:02:30|2380.9|2376.9|2381|2377|2381|2377|2380.9|2376.9|0
1768849360000|2026-01-19 19:02:40|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|0
1768849370000|2026-01-19 19:02:50|2380.8|2376.8|2382.9|2378.9|2382.9|2378.9|2380.8|2376.8|4
1768849380000|2026-01-19 19:03:00|2382.8|2378.8|2382.4|2378.4|2382.8|2378.8|2381.7|2377.7|1
1768849390000|2026-01-19 19:03:10|2382.3|2378.3|2382.4|2378.4|2382.4|2378.4|2381.6|2377.6|0
1768849400000|2026-01-19 19:03:20|2381.5|2377.5|2381.6|2377.6|2381.6|2377.6|2381.5|2377.5|1
1768849410000|2026-01-19 19:03:30|2382.4|2378.4|2382.1|2378.1|2382.4|2378.4|2381.6|2377.6|0
1768849420000|2026-01-19 19:03:40|2382.2|2378.2|2382.3|2378.3|2382.3|2378.3|2382|2378|0
1768849430000|2026-01-19 19:03:50|2382|2378|2382.2|2378.2|2382.3|2379.5|2381|2378|0
1768849440000|2026-01-19 19:04:00|2382.1|2378.1|2381.5|2377.5|2382.1|2378.1|2381.4|2377.4|0
1768849450000|2026-01-19 19:04:10|2381.2|2377.2|2379.7|2378.2|2381.4|2378.2|2379.7|2376.9|0
1768849460000|2026-01-19 19:04:20|2379.8|2378.3|2380.8|2376.8|2380.8|2378.3|2379.8|2376.8|0
1768849480000|2026-01-19 19:04:40|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|0
1768849540000|2026-01-19 19:05:40|2381.7|2377.7|2381.9|2377.9|2381.9|2377.9|2381.7|2377.7|2
1768849550000|2026-01-19 19:05:50|2381.8|2377.8|2381.9|2377.9|2381.9|2377.9|2381.8|2377.8|0
1768849580000|2026-01-19 19:06:20|2382|2378|2382.1|2378.1|2382.3|2378.3|2382|2378|0
1768849590000|2026-01-19 19:06:30|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382|2378|0
1768849600000|2026-01-19 19:06:40|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1768849620000|2026-01-19 19:07:00|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1768849650000|2026-01-19 19:07:30|2382.1|2378.1|2382.1|2378.1|2382.2|2378.2|2382.1|2378.1|0
1768849660000|2026-01-19 19:07:40|2382|2378|2381.9|2377.9|2382|2378|2381.3|2377.3|0
1768849670000|2026-01-19 19:07:50|2381.8|2377.8|2381.8|2377.8|2381.9|2377.9|2381.8|2377.8|0
1768849680000|2026-01-19 19:08:00|2382|2378|2381.9|2377.9|2382|2378|2381.5|2377.5|0
1768849690000|2026-01-19 19:08:10|2381.8|2377.8|2381.9|2377.9|2381.9|2377.9|2381.8|2377.8|0
1768849700000|2026-01-19 19:08:20|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|0
1768849780000|2026-01-19 19:09:40|2381.5|2377.5|2381.2|2377.2|2381.5|2377.5|2381.1|2377.1|0
1768849790000|2026-01-19 19:09:50|2381.5|2377.5|2381.4|2377.4|2381.9|2377.9|2381|2377|0
1768849800000|2026-01-19 19:10:00|2381.9|2377.9|2381.7|2377.7|2381.9|2377.9|2381.2|2377.2|0
1768849810000|2026-01-19 19:10:10|2381.5|2377.5|2381.7|2377.7|2381.8|2377.8|2381.5|2377.5|0
1768849820000|2026-01-19 19:10:20|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|0
1768849830000|2026-01-19 19:10:30|2381.8|2377.8|2382|2378|2382|2378|2381.7|2377.7|0
1768849840000|2026-01-19 19:10:40|2381.9|2377.9|2382.1|2378.1|2382.1|2378.1|2381.6|2377.6|0
1768849850000|2026-01-19 19:10:50|2382|2378|2381.9|2377.9|2382|2378|2381.8|2377.8|0
1768849860000|2026-01-19 19:11:00|2381.8|2377.8|2381.7|2377.7|2381.8|2377.8|2381.7|2377.7|0
1768849870000|2026-01-19 19:11:10|2381.6|2377.6|2381.5|2377.5|2381.6|2377.6|2381.5|2377.5|0
1768849880000|2026-01-19 19:11:20|2381|2377|2381.4|2377.4|2381.5|2377.5|2381|2377|0
1768849890000|2026-01-19 19:11:30|2381|2377|2381|2377|2381.3|2377.3|2380.9|2376.9|0
1768849910000|2026-01-19 19:11:50|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2380.9|2376.9|0
1768849920000|2026-01-19 19:12:00|2380.9|2376.9|2380.9|2376.9|2381.1|2377.1|2380.8|2376.8|1
1768849930000|2026-01-19 19:12:10|2381.2|2377.2|2380.8|2376.8|2381.2|2377.2|2380.8|2376.8|0
1768849940000|2026-01-19 19:12:20|2381.2|2377.2|2380|2378.5|2381.2|2378.5|2379.8|2376.7|0
1768849950000|2026-01-19 19:12:30|2380.1|2378.6|2380.5|2379|2381.4|2379|2379.9|2377.4|0
1768849960000|2026-01-19 19:12:40|2381.4|2377.4|2381.4|2377.4|2381.4|2378.9|2380.4|2377.4|0
1768849970000|2026-01-19 19:12:50|2380|2378.5|2380.1|2378.6|2381.2|2378.6|2380|2377.2|0
1768849980000|2026-01-19 19:13:00|2381.2|2377.2|2380|2378.5|2381.2|2378.6|2380|2377.2|0
1768849990000|2026-01-19 19:13:10|2380.1|2378.6|2380.1|2378.6|2380.1|2378.6|2380.1|2378.6|0
1768850010000|2026-01-19 19:13:30|2380|2378.5|2379.9|2378.4|2380.1|2378.6|2379.9|2378.4|0
1768850020000|2026-01-19 19:13:40|2381.3|2377.3|2379.9|2378.4|2381.3|2378.4|2379.9|2376.7|1
1768850030000|2026-01-19 19:13:50|2379.8|2378.3|2381|2377|2381|2378.4|2379.8|2377|0
1768850060000|2026-01-19 19:14:20|2379.7|2378.2|2379.7|2378.2|2381|2378.2|2379.7|2377|1
1768850070000|2026-01-19 19:14:30|2381|2377|2379.7|2378.2|2381|2378.2|2379.7|2376.7|0
1768850100000|2026-01-19 19:15:00|2380.7|2376.7|2382.1|2378.1|2382.1|2378.1|2379.6|2376.6|1
1768850110000|2026-01-19 19:15:10|2381.5|2377.5|2380.8|2379.3|2381.6|2379.3|2380.8|2377.5|0
1768850120000|2026-01-19 19:15:20|2381.3|2377.3|2381.5|2377.5|2382|2378|2381.3|2377.3|0
1768850130000|2026-01-19 19:15:30|2382|2378|2382|2378|2382|2378|2382|2378|0
1768850180000|2026-01-19 19:16:20|2381.9|2377.9|2382|2378|2382|2378|2381.9|2377.9|0
1768850190000|2026-01-19 19:16:30|2381.9|2377.9|2382|2378|2382|2378|2381.9|2377.9|0
1768850250000|2026-01-19 19:17:30|2380.5|2379|2381.4|2377.4|2381.4|2379|2380.5|2377.3|2
1768850260000|2026-01-19 19:17:40|2381.3|2377.3|2381.1|2377.1|2381.5|2377.5|2381.1|2377.1|0
1768850270000|2026-01-19 19:17:50|2381.4|2377.4|2381.3|2377.3|2381.4|2377.4|2381.3|2377.3|0
1768850280000|2026-01-19 19:18:00|2381.5|2377.5|2381.6|2377.6|2381.6|2377.6|2381.5|2377.5|0
1768850290000|2026-01-19 19:18:10|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|0
1768850310000|2026-01-19 19:18:30|2381.6|2377.6|2381.4|2377.4|2381.6|2377.6|2381.4|2377.4|0
1768850320000|2026-01-19 19:18:40|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1768850390000|2026-01-19 19:19:50|2382.4|2378.4|2382.6|2378.6|2382.6|2378.6|2382.4|2378.4|0
1768850400000|2026-01-19 19:20:00|2382.5|2378.5|2382.4|2378.4|2382.5|2378.5|2382.4|2378.4|1
1768850410000|2026-01-19 19:20:10|2382.3|2378.3|2381.3|2377.3|2382.3|2378.3|2381.3|2377.3|0
1768850420000|2026-01-19 19:20:20|2381.4|2377.4|2381.2|2377.2|2381.8|2377.8|2380.8|2376.8|0
1768850430000|2026-01-19 19:20:30|2381.3|2377.3|2381.2|2377.2|2381.3|2377.3|2381.2|2377.2|0
1768850460000|2026-01-19 19:21:00|2380.8|2376.8|2380.7|2376.7|2381.1|2377.1|2380.7|2376.7|1
1768850470000|2026-01-19 19:21:10|2381.1|2377.1|2381|2377|2381.1|2377.1|2381|2377|0
1768850480000|2026-01-19 19:21:20|2381.1|2377.1|2381|2377|2381.1|2377.1|2381|2377|0
1768850490000|2026-01-19 19:21:30|2381.1|2377.1|2381.3|2377.3|2381.3|2377.3|2381.1|2377.1|0
1768850500000|2026-01-19 19:21:40|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|0
1768850520000|2026-01-19 19:22:00|2381.3|2377.3|2381.6|2377.6|2381.6|2377.6|2381.3|2377.3|0
1768850530000|2026-01-19 19:22:10|2381.7|2377.7|2381.5|2377.5|2381.7|2377.7|2381.3|2377.3|0
1768850550000|2026-01-19 19:22:30|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1768850580000|2026-01-19 19:23:00|2381.5|2377.5|2381.5|2377.5|2381.6|2377.6|2381.5|2377.5|0
1768850600000|2026-01-19 19:23:20|2381.6|2377.6|2381.6|2377.6|2381.7|2377.7|2381.6|2377.6|0
1768850610000|2026-01-19 19:23:30|2381.7|2377.7|2381.8|2377.8|2381.8|2377.8|2381.7|2377.7|0
1768850670000|2026-01-19 19:24:30|2381.6|2377.6|2381.8|2377.8|2381.8|2377.8|2381.6|2377.6|0
1768850690000|2026-01-19 19:24:50|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|1
1768850700000|2026-01-19 19:25:00|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2
1768850730000|2026-01-19 19:25:30|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|1
1768850760000|2026-01-19 19:26:00|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.4|2377.4|2
1768850790000|2026-01-19 19:26:30|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|1
1768850800000|2026-01-19 19:26:40|2381.2|2377.2|2381.3|2377.3|2381.3|2377.3|2381.2|2377.2|0
1768850820000|2026-01-19 19:27:00|2381.2|2377.2|2380.9|2379.4|2382.7|2379.8|2380.9|2377|2
1768850830000|2026-01-19 19:27:10|2379.6|2378.1|2381.7|2377.7|2381.9|2378.3|2379.6|2377.5|2
1768850840000|2026-01-19 19:27:20|2381.8|2377.8|2382.6|2378.6|2382.6|2379.5|2381|2377.8|0
1768850850000|2026-01-19 19:27:30|2382.7|2378.7|2382.9|2378.9|2382.9|2378.9|2382.6|2378.6|0
1768850860000|2026-01-19 19:27:40|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|0
1768850870000|2026-01-19 19:27:50|2382.9|2378.9|2382.5|2378.5|2382.9|2378.9|2381.9|2377.9|0
1768850880000|2026-01-19 19:28:00|2382.4|2378.4|2381.9|2377.9|2382.4|2378.4|2381.9|2377.9|0
1768850890000|2026-01-19 19:28:10|2382.5|2378.5|2382.6|2378.6|2382.7|2378.7|2382.5|2378.5|0
1768850900000|2026-01-19 19:28:20|2382.7|2378.7|2382.6|2378.6|2382.7|2378.7|2382.6|2378.6|0
1768850910000|2026-01-19 19:28:30|2382.7|2378.7|2382.6|2378.6|2382.7|2378.7|2382.6|2378.6|0
1768850940000|2026-01-19 19:29:00|2382.7|2378.7|2382.8|2378.8|2382.8|2380|2381.5|2378.6|0
1768850950000|2026-01-19 19:29:10|2381.6|2380.1|2382.9|2378.9|2382.9|2380.1|2381.6|2378.9|0
1768850960000|2026-01-19 19:29:20|2382.8|2378.8|2382.9|2378.9|2382.9|2378.9|2382.8|2378.8|0
1768850970000|2026-01-19 19:29:30|2381.9|2380.4|2381.9|2380.4|2381.9|2380.4|2381.9|2380.4|0
1768850980000|2026-01-19 19:29:40|2381.8|2380.3|2382.8|2378.8|2382.8|2380.3|2381.7|2377.9|1
1768850990000|2026-01-19 19:29:50|2382.9|2378.9|2381.6|2380.1|2382.9|2380.1|2381.6|2378.9|1
1768863600000|2026-01-19 23:00:00|2382.4|2378.3|2382.7|2378.7|2382.7|2378.7|2382.2|2378.2|0
1768863610000|2026-01-19 23:00:10|2382.1|2378.1|2382.2|2378.2|2382.7|2378.7|2382|2378|1
1768863620000|2026-01-19 23:00:20|2382.3|2378.3|2382.4|2378.4|2382.4|2378.4|2382.3|2378.3|2
1768863630000|2026-01-19 23:00:30|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|0
1768863640000|2026-01-19 23:00:40|2381.2|2377.2|2382.7|2378.7|2382.7|2378.7|2381.2|2377.2|1
1768863650000|2026-01-19 23:00:50|2383.6|2379.6|2383.7|2379.7|2383.7|2379.7|2383.6|2379.6|0
1768863660000|2026-01-19 23:01:00|2385.8|2381.8|2385.7|2381.7|2385.8|2381.8|2385.7|2381.7|3
1768863670000|2026-01-19 23:01:10|2385.6|2381.6|2386|2382|2386|2382|2385.6|2381.6|1
1768863680000|2026-01-19 23:01:20|2386.1|2382.1|2388.5|2384.5|2388.5|2385.5|2386.1|2382.1|2
1768863690000|2026-01-19 23:01:30|2386.9|2382.9|2388.5|2384.5|2388.6|2384.6|2386.9|2382.9|1
1768863700000|2026-01-19 23:01:40|2387.5|2383.5|2387.6|2383.6|2387.6|2383.6|2387.5|2383.5|2
1768863710000|2026-01-19 23:01:50|2387.7|2383.7|2387.6|2383.6|2387.7|2383.7|2387.5|2383.5|0
1768863720000|2026-01-19 23:02:00|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2
1768863730000|2026-01-19 23:02:10|2387.6|2383.6|2387.7|2383.7|2387.7|2383.7|2387.6|2383.6|0
1768863740000|2026-01-19 23:02:20|2387.8|2383.8|2388.4|2386.9|2388.4|2386.9|2387.7|2383.7|1
1768863750000|2026-01-19 23:02:30|2388.7|2387.2|2388.4|2384.4|2389|2387.5|2388|2384|13
1768863770000|2026-01-19 23:02:50|2388.5|2384.5|2387.7|2383.7|2388.5|2384.5|2387.7|2383.7|2
1768863780000|2026-01-19 23:03:00|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2
1768863790000|2026-01-19 23:03:10|2388.1|2384.1|2386.1|2384.6|2388.1|2385.8|2386.1|2383.7|5
1768863800000|2026-01-19 23:03:20|2387.6|2383.6|2387.6|2383.6|2387.7|2383.7|2387.6|2383.6|4
1768863810000|2026-01-19 23:03:30|2387.7|2383.7|2387.6|2383.6|2387.7|2383.7|2387.6|2383.6|0
1768863820000|2026-01-19 23:03:40|2387.5|2383.5|2387.5|2383.5|2387.6|2383.6|2387.4|2383.4|2
1768863830000|2026-01-19 23:03:50|2387.4|2383.4|2385.9|2384.4|2387.5|2384.4|2385.9|2383.4|1
1768863840000|2026-01-19 23:04:00|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|3
1768863850000|2026-01-19 23:04:10|2384|2380|2383.5|2379.5|2384|2380|2383.5|2379.5|1
1768863860000|2026-01-19 23:04:20|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|1
1768863870000|2026-01-19 23:04:30|2384|2380|2384|2380|2384|2380|2384|2380|0
1768863880000|2026-01-19 23:04:40|2384.5|2380.5|2384.6|2380.6|2384.6|2380.6|2384.5|2380.5|0
1768863890000|2026-01-19 23:04:50|2384.5|2380.5|2384.4|2380.4|2384.5|2380.5|2384.3|2380.3|0
1768863900000|2026-01-19 23:05:00|2384.3|2380.3|2384.4|2380.4|2384.4|2380.4|2384.3|2380.3|0
1768863910000|2026-01-19 23:05:10|2384.3|2380.3|2383.9|2379.9|2384.3|2380.6|2382.1|2379.8|4
1768863920000|2026-01-19 23:05:20|2384|2380|2384.3|2380.3|2384.3|2380.3|2384|2380|3
1768863930000|2026-01-19 23:05:30|2384.2|2380.2|2385.2|2381.2|2385.2|2382.1|2383.5|2380.2|2
1768863940000|2026-01-19 23:05:40|2385.1|2381.1|2385.1|2381.1|2385.2|2381.2|2385.1|2381.1|0
1768863950000|2026-01-19 23:05:50|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.1|2380.1|0
1768863960000|2026-01-19 23:06:00|2381.9|2380.4|2384.6|2380.6|2384.6|2380.6|2381.9|2380.4|3
1768863970000|2026-01-19 23:06:10|2384.1|2380.1|2384.2|2380.2|2384.2|2380.2|2384.1|2380.1|0
1768863980000|2026-01-19 23:06:20|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|0
1768864010000|2026-01-19 23:06:50|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|0
1768864040000|2026-01-19 23:07:20|2384.6|2380.6|2384.7|2380.7|2384.7|2380.7|2384.6|2380.6|0
1768864050000|2026-01-19 23:07:30|2384.9|2380.9|2385.1|2381.1|2385.1|2381.1|2384.9|2380.9|1
1768864060000|2026-01-19 23:07:40|2385.2|2381.2|2385.8|2381.8|2385.8|2381.8|2385.2|2381.2|2
1768864070000|2026-01-19 23:07:50|||||||||1
1768864080000|2026-01-19 23:08:00|2386|2382|2386.1|2382.1|2386.1|2382.1|2386|2382|0
1768864090000|2026-01-19 23:08:10|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|1
1768864100000|2026-01-19 23:08:20|2386.2|2382.2|2387|2383|2387|2383|2386.2|2382.2|2
1768864110000|2026-01-19 23:08:30|2387.1|2383.1|2387|2383|2387.1|2383.1|2387|2383|0
1768864120000|2026-01-19 23:08:40|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|0
1768864150000|2026-01-19 23:09:10|2387.3|2383.3|2387.5|2383.5|2387.5|2383.5|2387.3|2383.3|0
1768864170000|2026-01-19 23:09:30|||||||||1
1768864180000|2026-01-19 23:09:40|2387|2383|2387|2383|2387|2383|2387|2383|0
1768864190000|2026-01-19 23:09:50|2387.1|2383.1|2387|2383|2387.1|2383.1|2387|2383|0
1768864200000|2026-01-19 23:10:00|2387.1|2383.1|2387|2383|2387.1|2383.1|2387|2383|0
1768864220000|2026-01-19 23:10:20|2385.5|2384|2386.6|2382.6|2387|2384|2385.5|2382.2|1
1768864230000|2026-01-19 23:10:30|2386.8|2382.8|2386.2|2382.2|2387.1|2383.1|2386.1|2382.1|2
1768864240000|2026-01-19 23:10:40|2386|2382|2386|2382|2386.1|2382.1|2385.8|2381.8|0
1768864250000|2026-01-19 23:10:50|2385.8|2381.8|2385.7|2381.7|2385.8|2381.8|2385.7|2381.7|0
1768864260000|2026-01-19 23:11:00|2385.8|2381.8|2385.7|2381.7|2386|2382|2385.4|2381.4|0
1768864270000|2026-01-19 23:11:10|2386.4|2382.4|2386.6|2382.6|2386.6|2382.6|2386.1|2382.1|1
1768864280000|2026-01-19 23:11:20|2386.5|2382.5|2386.6|2382.6|2386.6|2382.6|2386.5|2382.5|1
1768864290000|2026-01-19 23:11:30|2386.8|2382.8|2387.2|2383.2|2387.2|2383.2|2386.8|2382.8|0
1768864300000|2026-01-19 23:11:40|2387.6|2383.6|2387.7|2383.7|2387.7|2383.7|2387.6|2383.6|1
1768864310000|2026-01-19 23:11:50|2387.6|2383.6|2386.6|2382.6|2387.7|2383.7|2386.6|2382.6|0
1768864320000|2026-01-19 23:12:00|2386.4|2382.4|2385.8|2381.8|2386.9|2382.9|2385.8|2381.8|1
1768864330000|2026-01-19 23:12:10|2385.7|2381.7|2385.8|2381.8|2385.8|2381.8|2385.7|2381.7|0
1768864340000|2026-01-19 23:12:20|2386.5|2382.5|2386.6|2382.6|2386.7|2382.7|2386.5|2382.5|0
1768864350000|2026-01-19 23:12:30|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2
1768864380000|2026-01-19 23:13:00|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|0
1768864390000|2026-01-19 23:13:10|2386.5|2382.5|2386|2382|2386.5|2382.5|2386|2382|0
1768864400000|2026-01-19 23:13:20|2385.9|2381.9|2385.8|2381.8|2385.9|2381.9|2385.6|2381.6|0
1768864410000|2026-01-19 23:13:30|2385.9|2381.9|2385.8|2381.8|2385.9|2381.9|2385.8|2381.8|0
1768864420000|2026-01-19 23:13:40|2385.9|2381.9|2386.2|2382.2|2386.2|2382.2|2385.9|2381.9|0
1768864440000|2026-01-19 23:14:00|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|0
1768864450000|2026-01-19 23:14:10|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|1
1768864460000|2026-01-19 23:14:20|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|0
1768864470000|2026-01-19 23:14:30|||||||||1
1768864480000|2026-01-19 23:14:40|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|0
1768864490000|2026-01-19 23:14:50|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|0
1768864530000|2026-01-19 23:15:30|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|0
1768864560000|2026-01-19 23:16:00|2385.1|2381.1|2385|2381|2385.1|2381.1|2385|2381|0
1768864570000|2026-01-19 23:16:10|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|0
1768864580000|2026-01-19 23:16:20|2385.1|2381.1|2384.8|2380.8|2385.1|2381.1|2384.8|2380.8|0
1768864590000|2026-01-19 23:16:30|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|0
1768864600000|2026-01-19 23:16:40|||||||||1
1768864610000|2026-01-19 23:16:50|2384.2|2380.2|2384.2|2380.2|2384.3|2380.3|2384.2|2380.2|0
1768864630000|2026-01-19 23:17:10|2384|2380|2384.1|2380.1|2384.3|2380.3|2383.8|2379.8|0
1768864640000|2026-01-19 23:17:20|2384|2380|2383.8|2379.8|2384|2380|2383.8|2379.8|0
1768864650000|2026-01-19 23:17:30|2382.5|2381|2383.8|2379.8|2384.3|2381|2382.3|2379.8|0
1768864660000|2026-01-19 23:17:40|2382.6|2381.1|2384.1|2380.1|2384.1|2381.1|2382.6|2380|0
1768864680000|2026-01-19 23:18:00|2384.3|2380.3|2384.1|2380.1|2384.3|2380.3|2384.1|2380.1|0
1768864710000|2026-01-19 23:18:30|2384.2|2380.2|2384.3|2380.3|2384.3|2380.3|2384.2|2380.2|0
1768864720000|2026-01-19 23:18:40|2384.4|2380.4|2384.3|2380.3|2384.4|2380.4|2384.3|2380.3|0
1768864740000|2026-01-19 23:19:00|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|2
1768864750000|2026-01-19 23:19:10|2385.1|2381.1|2385|2381|2385.1|2381.1|2385|2381|0
1768864760000|2026-01-19 23:19:20|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|0
1768864770000|2026-01-19 23:19:30|2384.4|2380.4|2384.3|2380.3|2384.4|2380.4|2384.3|2380.3|0
1768864780000|2026-01-19 23:19:40|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|0
1768864800000|2026-01-19 23:20:00|2384.3|2380.3|2384.4|2380.4|2384.4|2380.4|2384.3|2380.3|0
1768864810000|2026-01-19 23:20:10|2384.3|2380.3|2384.1|2380.1|2384.4|2380.4|2384.1|2380.1|0
1768864820000|2026-01-19 23:20:20|2385|2381|2385|2381|2385|2381|2385|2381|1
1768864850000|2026-01-19 23:20:50|2384.8|2380.8|2384.8|2380.8|2384.9|2380.9|2384.5|2380.5|0
1768864900000|2026-01-19 23:21:40|2384.6|2380.6|2384.8|2380.8|2384.8|2380.8|2384.6|2380.6|0
1768864920000|2026-01-19 23:22:00|2384.6|2380.6|2384.8|2380.8|2384.8|2380.8|2384.6|2380.6|0
1768864930000|2026-01-19 23:22:10|2384.6|2380.6|2384.8|2380.8|2384.8|2382.9|2384.4|2380.6|1
1768864940000|2026-01-19 23:22:20|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|0
1768864950000|2026-01-19 23:22:30|2385.1|2381.1|2384.6|2380.6|2385.1|2381.1|2384.6|2380.6|0
1768864960000|2026-01-19 23:22:40|2385.1|2381.1|2384.4|2380.4|2385.1|2381.1|2384.4|2380.4|0
1768864970000|2026-01-19 23:22:50|2384.3|2380.3|2384.1|2380.1|2384.4|2380.4|2384.1|2380.1|0
1768864980000|2026-01-19 23:23:00|2382.6|2381.1|2382.8|2381.3|2384.3|2381.3|2382.6|2380.3|0
1768865000000|2026-01-19 23:23:20|2384.9|2380.9|2384.1|2380.1|2384.9|2380.9|2384.1|2380.1|0
1768865010000|2026-01-19 23:23:30|2382.6|2381.1|2382.6|2378.6|2382.7|2381.1|2382.4|2378.4|1
1768865020000|2026-01-19 23:23:40|2382.4|2378.4|2382.5|2378.5|2382.6|2378.6|2382.2|2378.2|0
1768865030000|2026-01-19 23:23:50|2382.2|2378.2|2382.5|2378.5|2382.5|2378.5|2382.2|2378.2|0
1768865040000|2026-01-19 23:24:00|2382.2|2378.2|2381.7|2377.7|2382.2|2378.2|2381.7|2377.7|0
1768865050000|2026-01-19 23:24:10|2381.6|2377.6|2382.4|2378.4|2382.4|2378.4|2381.6|2377.6|0
1768865060000|2026-01-19 23:24:20|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1768865070000|2026-01-19 23:24:30|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|2381.3|2377.3|0
1768865080000|2026-01-19 23:24:40|2381.3|2377.3|2381.8|2377.8|2381.8|2377.8|2381.3|2377.3|0
1768865090000|2026-01-19 23:24:50|2381.4|2377.4|2381.8|2377.8|2381.8|2377.8|2381.4|2377.4|0
1768865100000|2026-01-19 23:25:00|2382|2378|2382.3|2378.3|2382.3|2378.3|2382|2378|0
1768865110000|2026-01-19 23:25:10|2382|2378|2382.2|2378.2|2382.2|2378.2|2382|2378|0
1768865120000|2026-01-19 23:25:20|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2
1768865130000|2026-01-19 23:25:30|||||||||1
1768865160000|2026-01-19 23:26:00|||||||||1
1768865200000|2026-01-19 23:26:40|2383|2379|2383.1|2379.1|2383.1|2379.1|2383|2379|0
1768865250000|2026-01-19 23:27:30|2383.3|2379.3|2383.4|2379.4|2383.4|2379.4|2383.3|2379.3|1
1768865270000|2026-01-19 23:27:50|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|0
1768865300000|2026-01-19 23:28:20|2383|2379|2383.2|2379.2|2383.2|2379.9|2381.4|2378.9|6
1768865330000|2026-01-19 23:28:50|||||||||1
1768865350000|2026-01-19 23:29:10|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|2
1768865380000|2026-01-19 23:29:40|2382.1|2380.6|2382.1|2380.6|2382.1|2380.6|2382.1|2380.6|0
1768865390000|2026-01-19 23:29:50|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|0
1768865400000|2026-01-19 23:30:00|2384|2380|2383.6|2379.6|2384|2380|2383.5|2379.5|0
1768865410000|2026-01-19 23:30:10|2383.4|2379.4|2383.6|2379.6|2383.6|2379.6|2383.4|2379.4|0
1768865420000|2026-01-19 23:30:20|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|0
1768865430000|2026-01-19 23:30:30|2383.7|2379.7|2383.6|2379.6|2383.7|2379.7|2383.6|2379.6|0
1768865450000|2026-01-19 23:30:50|2383.4|2379.4|2383.3|2379.3|2383.4|2379.4|2383.3|2379.3|1
1768865460000|2026-01-19 23:31:00|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|1
1768865470000|2026-01-19 23:31:10|2383.7|2379.7|2383.8|2379.8|2383.8|2379.8|2383.7|2379.7|0
1768865480000|2026-01-19 23:31:20|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|0
1768865520000|2026-01-19 23:32:00|2383.4|2379.4|2383.4|2379.4|2383.5|2379.5|2383.4|2379.4|0
1768865530000|2026-01-19 23:32:10|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|0
1768865550000|2026-01-19 23:32:30|2383.4|2379.4|2383.3|2379.3|2383.4|2379.4|2383.3|2379.3|0
1768865560000|2026-01-19 23:32:40|2383.1|2379.1|2383.1|2379.1|2383.3|2379.3|2383.1|2379.1|0
1768865570000|2026-01-19 23:32:50|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.1|2379.1|0
1768865580000|2026-01-19 23:33:00|2383.1|2379.1|2383.2|2379.2|2383.2|2379.2|2383.1|2379.1|0
1768865590000|2026-01-19 23:33:10|2383.1|2379.1|2383.2|2379.2|2383.2|2379.2|2383.1|2379.1|0
1768865600000|2026-01-19 23:33:20|2383.1|2379.1|2383.8|2379.8|2383.8|2379.8|2383.1|2379.1|1
1768865610000|2026-01-19 23:33:30|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|4
1768865620000|2026-01-19 23:33:40|2383|2379|2383|2379|2383|2379|2383|2379|0
1768865640000|2026-01-19 23:34:00|2382.8|2378.8|2383.3|2379.3|2383.3|2379.3|2382.8|2378.8|1
1768865700000|2026-01-19 23:35:00|2383.6|2379.6|2383.2|2379.2|2383.8|2379.8|2383.2|2379.2|0
1768865710000|2026-01-19 23:35:10|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|0
1768865720000|2026-01-19 23:35:20|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|0
1768865740000|2026-01-19 23:35:40|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|0
1768865750000|2026-01-19 23:35:50|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|0
1768865770000|2026-01-19 23:36:10|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|0
1768865780000|2026-01-19 23:36:20||2382||2382||2382||2382|0
1768865790000|2026-01-19 23:36:30|2383.8|2382.3|2383.6|2379.6|2383.8|2382.3|2383.6|2379.6|1
1768865820000|2026-01-19 23:37:00|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|0
1768865850000|2026-01-19 23:37:30|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|0
1768865890000|2026-01-19 23:38:10|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1768865920000|2026-01-19 23:38:40|2384.2|2380.2|2384.1|2380.1|2384.2|2380.2|2384.1|2380.1|0
1768865930000|2026-01-19 23:38:50|2382.7|2378.7|2382.5|2378.5|2382.7|2378.7|2382.5|2378.5|1
1768865940000|2026-01-19 23:39:00|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|0
1768865950000|2026-01-19 23:39:10|2382.6|2378.6|2382.5|2378.5|2382.6|2378.6|2382.5|2378.5|0
1768866000000|2026-01-19 23:40:00|2382.6|2378.6|2382.5|2378.5|2382.8|2378.8|2382.4|2378.4|0
1768866010000|2026-01-19 23:40:10|2381.6|2377.6|2381.8|2377.8|2381.8|2377.8|2381.6|2377.6|2
1768866030000|2026-01-19 23:40:30|2381.9|2377.9|2381.5|2380|2382|2380|2381.5|2377.9|0
1768866050000|2026-01-19 23:40:50|2382|2380.5|2383.3|2379.3|2383.3|2380.5|2382|2379.3|1
1768866060000|2026-01-19 23:41:00|2383.2|2379.2|2383.2|2379.2|2383.3|2381.3|2382.8|2379.2|1
1768866070000|2026-01-19 23:41:10|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|0
1768866080000|2026-01-19 23:41:20|2381.2|2377.2|2381.1|2377.1|2381.2|2377.2|2381.1|2377.1|8
1768866090000|2026-01-19 23:41:30|2381|2377|2381|2377|2381|2377|2380.6|2376.6|1
1768866100000|2026-01-19 23:41:40|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|1
1768866110000|2026-01-19 23:41:50|2380.1|2376.1|2378.1|2374.1|2380.1|2376.1|2378.1|2374.1|4
1768866120000|2026-01-19 23:42:00|2378|2374|2376.2|2372.2|2378|2374|2376.2|2372.2|2
1768866140000|2026-01-19 23:42:20|2375.9|2371.9|2375.9|2371.9|2376|2372|2375.7|2371.7|0
1768866150000|2026-01-19 23:42:30|2376|2372|2375|2371|2376.2|2373.2|2374.1|2370.1|3
1768866160000|2026-01-19 23:42:40|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.4|2370.4|1
1768866170000|2026-01-19 23:42:50|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1768866180000|2026-01-19 23:43:00|2374.4|2370.4|2376.2|2372.2|2376.2|2372.2|2374.4|2370.4|2
1768866200000|2026-01-19 23:43:20|2376.1|2372.1|2376.2|2372.2|2376.2|2372.2|2376.1|2372.1|0
1768866210000|2026-01-19 23:43:30|2376.4|2372.4|2376.6|2372.6|2376.7|2372.7|2376.4|2372.4|0
1768866220000|2026-01-19 23:43:40|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.6|2372.6|0
1768866230000|2026-01-19 23:43:50|2376.9|2372.9|2376.9|2372.9|2377.1|2373.1|2376.6|2372.6|0
1768866260000|2026-01-19 23:44:20|2376.6|2372.6|2376.7|2372.7|2376.7|2372.7|2376.6|2372.6|0
1768866280000|2026-01-19 23:44:40|2376.6|2372.6|2376.8|2372.8|2376.8|2372.8|2376.6|2372.6|0
1768866300000|2026-01-19 23:45:00|2377|2373|2378.5|2374.5|2378.5|2374.5|2377|2373|2
1768866310000|2026-01-19 23:45:10|2378.7|2374.7|2378.6|2374.6|2378.8|2374.8|2378.6|2374.6|2
1768866320000|2026-01-19 23:45:20|2378.5|2374.5|2378.7|2374.7|2379|2375|2378.5|2374.5|0
1768866340000|2026-01-19 23:45:40|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|0
1768866360000|2026-01-19 23:46:00|2379|2375|2379.1|2375.1|2379.1|2375.1|2379|2375|0
1768866380000|2026-01-19 23:46:20|2379.5|2378|2379.1|2375.1|2379.5|2378|2379.1|2375.1|1
1768866410000|2026-01-19 23:46:50|2379.3|2375.3|2380.6|2376.6|2380.6|2376.6|2379.3|2375.3|1
1768866420000|2026-01-19 23:47:00|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|0
1768866430000|2026-01-19 23:47:10|2380.3|2376.3|2379.5|2375.5|2380.3|2376.3|2379.5|2375.5|0
1768866450000|2026-01-19 23:47:30|2378.5|2374.5|2379|2375|2379|2375|2378.5|2374.5|0
1768866460000|2026-01-19 23:47:40|2379.1|2375.1|2379.3|2375.3|2379.4|2375.4|2379.1|2375.1|0
1768866470000|2026-01-19 23:47:50|2378.8|2374.8|2378.9|2374.9|2378.9|2374.9|2378.8|2374.8|0
1768866480000|2026-01-19 23:48:00|2378.8|2374.8|2378.9|2374.9|2378.9|2374.9|2378.8|2374.8|0
1768866490000|2026-01-19 23:48:10|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|0
1768866500000|2026-01-19 23:48:20|2379|2375|2378.7|2374.7|2379|2375|2378.7|2374.7|0
1768866520000|2026-01-19 23:48:40|2378.6|2374.6|2378.7|2374.7|2378.7|2374.7|2378.6|2374.6|0
1768866540000|2026-01-19 23:49:00|2378.3|2374.3|2378.1|2374.1|2378.3|2374.3|2378.1|2374.1|0
1768866550000|2026-01-19 23:49:10|2378|2374|2378.1|2374.1|2378.1|2374.1|2378|2374|0
1768866570000|2026-01-19 23:49:30|2378|2374|2378.1|2374.1|2378.1|2374.1|2378|2374|0
1768866580000|2026-01-19 23:49:40|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2
1768866590000|2026-01-19 23:49:50|2378|2374|2377.9|2373.9|2378|2374|2377.9|2373.9|0
1768866600000|2026-01-19 23:50:00|2379.4|2375.4|2379.5|2375.5|2379.5|2375.5|2379.4|2375.4|0
1768866610000|2026-01-19 23:50:10|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|0
1768866630000|2026-01-19 23:50:30|2379.7|2375.7|2379.2|2375.2|2379.7|2375.7|2379.2|2375.2|0
1768866640000|2026-01-19 23:50:40|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|1
1768866670000|2026-01-19 23:51:10|2379.8|2375.8|2379.3|2375.3|2379.8|2375.8|2379.3|2375.3|0
1768866710000|2026-01-19 23:51:50|2379.6|2375.6|2379.5|2375.5|2379.6|2375.6|2379.5|2375.5|0
1768866720000|2026-01-19 23:52:00|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|1
1768866740000|2026-01-19 23:52:20|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|0
1768866760000|2026-01-19 23:52:40|2379.7|2375.7|2379.6|2375.6|2379.7|2375.7|2379.6|2375.6|1
1768866780000|2026-01-19 23:53:00|2376.6|2375.1|2378.7|2374.7|2378.8|2375.1|2376.6|2374.7|1
1768866790000|2026-01-19 23:53:10|2378.8|2374.8|2379|2375|2379|2375|2376.1|2374.6|1
1768866800000|2026-01-19 23:53:20|2379.7|2375.7|2379.8|2375.8|2379.8|2375.8|2379.7|2375.7|1
1768866840000|2026-01-19 23:54:00|2377.7|2376.2|2379.6|2375.6|2379.6|2376.2|2377.7|2375.4|2
1768866850000|2026-01-19 23:54:10|2379.3|2375.3|2378.8|2374.8|2379.3|2375.3|2378.7|2374.7|0
1768866870000|2026-01-19 23:54:30|2376.9|2375.4|2377.8|2373.8|2377.8|2375.4|2376.9|2373.6|0
1768866880000|2026-01-19 23:54:40|2377.6|2373.6|2377.5|2373.5|2377.9|2375.3|2376.8|2373.5|0
1768866890000|2026-01-19 23:54:50|2377.6|2373.6|2377.8|2373.8|2377.9|2373.9|2377.6|2373.6|0
1768866900000|2026-01-19 23:55:00|2376.9|2375.4|2377.6|2373.6|2377.8|2375.4|2376.9|2373.6|1
1768866910000|2026-01-19 23:55:10|2377.7|2373.7|2377.9|2373.9|2377.9|2375.4|2376.8|2373.7|0
1768866920000|2026-01-19 23:55:20|2377.7|2373.7|2378.6|2374.6|2378.6|2374.6|2377.7|2373.7|1
1768866930000|2026-01-19 23:55:30|2377.6|2373.6|2377.7|2373.7|2377.7|2373.7|2377.6|2373.6|3
1768866940000|2026-01-19 23:55:40|2377.8|2373.8|2376.5|2372.5|2377.9|2373.9|2376.5|2372.5|3
1768866950000|2026-01-19 23:55:50|2376.6|2372.6|2376.8|2372.8|2376.8|2372.8|2376.6|2372.6|0
1768866960000|2026-01-19 23:56:00|2376.9|2372.9|2377.1|2373.1|2377.1|2373.1|2376.6|2372.6|0
1768866970000|2026-01-19 23:56:10|2376.8|2372.8|2377.3|2373.3|2377.3|2373.3|2376.8|2372.8|0
1768866980000|2026-01-19 23:56:20|2376.8|2372.8|2377|2373|2377|2373|2376.8|2372.8|2
1768866990000|2026-01-19 23:56:30|2377.1|2373.1|2377|2373|2377.3|2373.3|2376.9|2372.9|0
1768867000000|2026-01-19 23:56:40|2377.1|2373.1|2377.6|2373.6|2377.9|2373.9|2377.1|2373.1|1
1768867010000|2026-01-19 23:56:50|2377.7|2373.7|2377.8|2373.8|2377.8|2373.8|2377.6|2373.6|0
1768867020000|2026-01-19 23:57:00|2377.9|2373.9|2377.7|2373.7|2378|2374|2377.6|2373.6|0
1768867030000|2026-01-19 23:57:10|2377.8|2373.8|2378.6|2374.6|2378.6|2374.6|2377.8|2373.8|0
1768867040000|2026-01-19 23:57:20|2378.7|2374.7|2378.5|2374.5|2378.7|2374.7|2378.4|2374.4|0
1768867050000|2026-01-19 23:57:30|2378.6|2374.6|2378.4|2374.4|2378.6|2374.6|2378.4|2374.4|0
1768867060000|2026-01-19 23:57:40|2378.5|2374.5|2377.5|2373.5|2378.6|2374.6|2377.5|2373.5|0
1768867070000|2026-01-19 23:57:50|2377.6|2373.6|2378.8|2374.8|2378.9|2374.9|2377.5|2373.5|2
1768867080000|2026-01-19 23:58:00|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|0
1768867090000|2026-01-19 23:58:10|2380.1|2376.1|2380.2|2376.2|2380.2|2376.2|2380.1|2376.1|1
1768867100000|2026-01-19 23:58:20|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|0
1768867110000|2026-01-19 23:58:30|2380.2|2376.2|2379.8|2375.8|2380.2|2376.2|2379.8|2375.8|2
1768867120000|2026-01-19 23:58:40|2379.5|2375.5|2379.6|2375.6|2380|2376|2379.5|2375.5|0
1768867130000|2026-01-19 23:58:50|2380.1|2376.1|2380.5|2376.5|2380.7|2376.7|2380.1|2376.1|2
1768867140000|2026-01-19 23:59:00|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|0
1768867150000|2026-01-19 23:59:10|2379.9|2375.9|2380.1|2376.1|2380.1|2376.1|2379.9|2375.9|0
1768867160000|2026-01-19 23:59:20|2379.8|2375.8|2380.1|2376.1|2380.1|2376.1|2379.8|2375.8|0
1768867170000|2026-01-19 23:59:30|2380.3|2376.3|2380|2376|2380.4|2376.4|2380|2376|0
1768867180000|2026-01-19 23:59:40|2380.1|2376.1|2380.1|2376.1|2380.3|2376.3|2380.1|2376.1|0
1768867190000|2026-01-19 23:59:50|2378.1|2376.6|2378.8|2374.8|2378.8|2376.6|2378.1|2374.5|0
1768867200000|2026-01-20 00:00:00|2378.9|2374.9|2379.5|2378|2380.6|2378|2378.3|2374.9|1
1768867210000|2026-01-20 00:00:10|2380.3|2376.3|2380.5|2376.5|2380.6|2378|2379.5|2376.3|0
1768867220000|2026-01-20 00:00:20|2378.8|2377.3|2379.5|2378|2380.5|2378.2|2378.7|2375|2
1768867230000|2026-01-20 00:00:30|2379.6|2378.1|2379.6|2378.1|2379.6|2378.1|2379.5|2378|0
1768867240000|2026-01-20 00:00:40|2379.5|2378|2379.6|2378.1|2379.6|2378.1|2379.5|2378|1
1768867250000|2026-01-20 00:00:50|2379.5|2378|2379.5|2378|2379.6|2378.1|2379.5|2378|0
1768867260000|2026-01-20 00:01:00|2379.6|2378.1|2379.5|2378|2379.6|2378.1|2379.5|2378|0
1768867280000|2026-01-20 00:01:20|2380.1|2376.1|2379.5|2375.5|2380.1|2376.1|2379.3|2375.3|3
1768867290000|2026-01-20 00:01:30|2379.6|2375.6|2379.7|2375.7|2379.7|2375.7|2379.6|2375.6|0
1768867300000|2026-01-20 00:01:40|2379.5|2375.5|2379.6|2375.6|2379.7|2375.7|2379.5|2375.5|0
1768867310000|2026-01-20 00:01:50|2379.5|2375.5|2379|2375|2379.5|2375.5|2379|2375|1
1768867320000|2026-01-20 00:02:00|2378.2|2374.2|2376.9|2372.9|2378.2|2374.2|2376.9|2372.9|1
1768867330000|2026-01-20 00:02:10|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|0
1768867340000|2026-01-20 00:02:20|2376.1|2374.6|2377.7|2373.7|2377.7|2374.6|2376.1|2373.7|1
1768867350000|2026-01-20 00:02:30|2377.5|2373.5|2377.1|2373.1|2377.5|2373.5|2377.1|2373.1|0
1768867360000|2026-01-20 00:02:40|2377.3|2373.3|2377.4|2373.4|2377.4|2373.4|2377.3|2373.3|0
1768867370000|2026-01-20 00:02:50|2377.1|2373.1|2376.2|2372.2|2377.1|2373.1|2376.2|2372.2|0
1768867440000|2026-01-20 00:04:00|2376.1|2372.1|2375.9|2371.9|2376.2|2372.2|2375.9|2371.9|0
1768867450000|2026-01-20 00:04:10|2375.2|2371.2|2375|2371|2375.2|2371.2|2374.9|2370.9|1
1768867460000|2026-01-20 00:04:20|2375.2|2371.2|2375.4|2371.4|2375.4|2371.4|2375.2|2371.2|1
1768867500000|2026-01-20 00:05:00|2375.2|2371.2|2375.1|2371.1|2375.2|2371.2|2375.1|2371.1|0
1768867510000|2026-01-20 00:05:10|2375.2|2371.2|2375.3|2371.3|2375.4|2371.4|2375.2|2371.2|0
1768867520000|2026-01-20 00:05:20|2375.1|2371.1|2375|2371|2375.1|2371.1|2375|2371|0
1768867530000|2026-01-20 00:05:30|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375|2371|0
1768867540000|2026-01-20 00:05:40|2376|2372|2375.7|2371.7|2376|2372|2375.7|2371.7|1
1768867550000|2026-01-20 00:05:50|2376|2372|2376|2372|2376|2372|2376|2372|0
1768867560000|2026-01-20 00:06:00|2376.4|2372.4|2376.4|2372.4|2376.4|2372.4|2376.4|2372.4|0
1768867570000|2026-01-20 00:06:10|2376.3|2372.3|2376.2|2372.2|2376.3|2372.3|2376.1|2372.1|0
1768867580000|2026-01-20 00:06:20|2376|2372|2375.9|2371.9|2376|2372|2375.9|2371.9|0
1768867590000|2026-01-20 00:06:30|2376|2372|2376.2|2372.2|2376.3|2372.3|2376|2372|0
1768867610000|2026-01-20 00:06:50|2376|2372|2376|2372|2376|2372|2376|2372|0
1768867620000|2026-01-20 00:07:00|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|0
1768867630000|2026-01-20 00:07:10|2374|2372.5|2374|2372.5|2375.2|2372.5|2374|2371.2|0
1768867640000|2026-01-20 00:07:20|2376.2|2372.2|2376.6|2372.6|2376.6|2372.6|2376.2|2372.2|1
1768867660000|2026-01-20 00:07:40|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2
1768867670000|2026-01-20 00:07:50|2377.2|2373.2|2377.1|2373.1|2377.2|2373.2|2377.1|2373.1|0
1768867680000|2026-01-20 00:08:00|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.1|2373.1|0
1768867690000|2026-01-20 00:08:10|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|0
1768867730000|2026-01-20 00:08:50|2377.8|2373.8|2377.8|2373.8|2377.9|2373.9|2377.8|2373.8|1
1768867740000|2026-01-20 00:09:00|2377.9|2373.9|2377.8|2373.8|2377.9|2373.9|2377.8|2373.8|0
1768867760000|2026-01-20 00:09:20|2377.9|2373.9|2377.6|2373.6|2377.9|2373.9|2377.6|2373.6|0
1768867780000|2026-01-20 00:09:40|2377.7|2373.7|2377.6|2373.6|2377.7|2373.7|2377.6|2373.6|0
1768867790000|2026-01-20 00:09:50|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|0
1768867810000|2026-01-20 00:10:10|2378|2374|2378|2374|2378|2374|2377.9|2373.9|0
1768867820000|2026-01-20 00:10:20|2378.2|2374.2|2377.7|2373.7|2378.2|2374.6|2376.1|2373.7|1
1768867830000|2026-01-20 00:10:30|2377.8|2373.8|2377.4|2373.4|2377.8|2373.8|2377.4|2373.4|1
1768867850000|2026-01-20 00:10:50|2377.5|2373.5|2377.7|2373.7|2377.7|2373.7|2377.4|2373.4|0
1768867860000|2026-01-20 00:11:00|2377.6|2373.6|2377.4|2373.4|2377.6|2373.6|2377.4|2373.4|0
1768867870000|2026-01-20 00:11:10|2377.5|2373.5|2376.9|2372.9|2377.5|2373.5|2376.9|2372.9|1
1768867900000|2026-01-20 00:11:40|2377.2|2373.2|2377.8|2373.8|2378.1|2374.1|2377.2|2373.2|0
1768867910000|2026-01-20 00:11:50|2375.9|2374.4|2377|2373|2377|2374.4|2375.9|2373|0
1768868000000|2026-01-20 00:13:20|2377.7|2373.7|2377.5|2373.5|2377.7|2373.7|2377.5|2373.5|2
1768868010000|2026-01-20 00:13:30|2377.7|2373.7|2378.1|2374.1|2378.1|2374.1|2377.7|2373.7|1
1768868040000|2026-01-20 00:14:00|2377.9|2373.9|2377.7|2373.7|2377.9|2373.9|2377.7|2373.7|0
1768868050000|2026-01-20 00:14:10|2377.5|2373.5|2378.6|2374.6|2378.7|2374.7|2377.5|2373.5|0
1768868060000|2026-01-20 00:14:20|2378.5|2374.5|2378.5|2374.5|2378.6|2374.6|2378.5|2374.5|0
1768868070000|2026-01-20 00:14:30|2378.7|2374.7|2378.5|2374.5|2378.7|2374.7|2378.5|2374.5|0
1768868080000|2026-01-20 00:14:40|2378.7|2374.7|2379.2|2375.2|2379.2|2375.2|2378.7|2374.7|0
1768868100000|2026-01-20 00:15:00|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|0
1768868110000|2026-01-20 00:15:10|2379.1|2375.1|2378.8|2374.8|2379.1|2375.1|2378.8|2374.8|0
1768868120000|2026-01-20 00:15:20|2378.9|2374.9|2378.9|2374.9|2379|2375|2378.9|2374.9|0
1768868130000|2026-01-20 00:15:30|2379.1|2375.1|2379|2375|2379.1|2375.1|2378.9|2374.9|0
1768868140000|2026-01-20 00:15:40|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|0
1768868150000|2026-01-20 00:15:50|2379.9|2375.9|2378|2374|2379.9|2375.9|2378|2374|3
1768868160000|2026-01-20 00:16:00|2377.9|2373.9|2377.7|2373.7|2377.9|2373.9|2377.6|2373.6|0
1768868170000|2026-01-20 00:16:10|2377.6|2373.6|2377.6|2373.6|2377.7|2373.7|2377.6|2373.6|0
1768868180000|2026-01-20 00:16:20|2377|2375.5|2378.5|2374.5|2378.5|2375.5|2377|2374.5|0
1768868220000|2026-01-20 00:17:00|2377|2375.5|2377|2375.5|2377|2375.5|2377|2375.5|0
1768868230000|2026-01-20 00:17:10|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|1
1768868250000|2026-01-20 00:17:30|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|0
1768868270000|2026-01-20 00:17:50|2377.3|2373.3|2376.9|2372.9|2377.3|2373.3|2376.9|2372.9|0
1768868310000|2026-01-20 00:18:30|2375.4|2373.9|2375.5|2371.5|2375.5|2373.9|2375.4|2371.5|2
1768868330000|2026-01-20 00:18:50|2375.4|2371.4|2375.2|2371.2|2375.4|2371.4|2375.2|2371.2|0
1768868340000|2026-01-20 00:19:00|2375|2371|2374.1|2372.6|2375|2372.6|2374.1|2371|0
1768868350000|2026-01-20 00:19:10|2375|2371|2373.4|2371.9|2375|2372|2373.4|2371|2
1768868370000|2026-01-20 00:19:30|2373.5|2372|2373.3|2371.8|2373.5|2372|2373.3|2371.8|1
1768868380000|2026-01-20 00:19:40|2373.2|2371.7|2372.7|2371.2|2373.3|2371.8|2372.1|2370.6|5
1768868450000|2026-01-20 00:20:50|2372.6|2371.1|2373.8|2372.3|2373.8|2372.3|2372.6|2371.1|7
1768868460000|2026-01-20 00:21:00|2374.6|2370.6|2374.9|2370.9|2374.9|2370.9|2374.6|2370.6|0
1768868470000|2026-01-20 00:21:10|2375.7|2374.2|2375.4|2373.9|2375.7|2374.2|2375.4|2373.9|3
1768868480000|2026-01-20 00:21:20|2375|2373.5|2375.4|2371.4|2375.5|2373.5|2374.4|2371.4|1
1768868490000|2026-01-20 00:21:30|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|0
1768868500000|2026-01-20 00:21:40|2374.7|2370.7|2374.8|2370.8|2374.8|2372.3|2373.7|2370.7|0
1768868510000|2026-01-20 00:21:50|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|0
1768868520000|2026-01-20 00:22:00|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|0
1768868550000|2026-01-20 00:22:30|2373.4|2371.9|2373.1|2371.6|2373.4|2371.9|2373.1|2371.6|1
1768868560000|2026-01-20 00:22:40|2372.9|2371.4|2372.4|2370.9|2372.9|2371.4|2372.3|2370.8|1
1768868600000|2026-01-20 00:23:20|2372.6|2371.1|2372.7|2371.2|2372.7|2371.2|2372.6|2371.1|0
1768868640000|2026-01-20 00:24:00|2372.4|2370.9|2372.6|2371.1|2372.6|2371.1|2371.3|2369.8|8
1768868650000|2026-01-20 00:24:10|2373|2371.5|2374|2370|2374|2371.5|2373|2370|0
1768868660000|2026-01-20 00:24:20|2372.5|2371|2373.5|2369.5|2373.6|2371.1|2372.5|2369.5|1
1768868670000|2026-01-20 00:24:30|2373.4|2369.4|2373.7|2369.7|2373.7|2369.7|2373.4|2369.4|0
1768868680000|2026-01-20 00:24:40|2372.4|2370.9|2373.2|2369.2|2373.5|2370.9|2372.4|2369.2|2
1768868690000|2026-01-20 00:24:50|2373.1|2369.1|2371.8|2370.3|2373.1|2370.6|2371.8|2369.1|0
1768868700000|2026-01-20 00:25:00|2372.3|2368.3|2371|2369.5|2372.4|2369.5|2371|2368|5
1768868710000|2026-01-20 00:25:10|2373.3|2369.3|2372.3|2370.8|2373.3|2370.9|2372.3|2369.3|2
1768868720000|2026-01-20 00:25:20|2372.4|2370.9|2372.3|2370.8|2372.4|2370.9|2372.3|2370.8|0
1768868740000|2026-01-20 00:25:40|2372.4|2370.9|2374.9|2370.9|2375|2371.2|2372.4|2370.9|1
1768868750000|2026-01-20 00:25:50|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|1
1768868760000|2026-01-20 00:26:00|2372.2|2368.2|2370.4|2366.4|2372.2|2368.8|2368.9|2366.4|3
1768868770000|2026-01-20 00:26:10|2370.3|2366.3|2370.1|2366.1|2370.4|2367.5|2369|2366.1|1
1768868780000|2026-01-20 00:26:20|2369|2367.5|2369|2367.5|2370.1|2367.5|2369|2366|0
1768868790000|2026-01-20 00:26:30|2368.6|2367.1|2367.6|2366.1|2368.6|2367.1|2367.5|2366|2
1768868800000|2026-01-20 00:26:40|2369.3|2365.3|2366.4|2364.9|2369.3|2365.3|2366.4|2363.4|9
1768868810000|2026-01-20 00:26:50|2366.1|2364.6|2367.3|2363.3|2367.3|2364.6|2366|2363.3|2
1768868820000|2026-01-20 00:27:00|2366.1|2364.6|2365.8|2364.3|2367.3|2364.6|2365.8|2363.3|0
1768868830000|2026-01-20 00:27:10|2366.1|2364.6|2366.2|2364.7|2366.4|2364.9|2365.9|2364.4|3
1768868840000|2026-01-20 00:27:20|2365.9|2364.4|2365.2|2363.7|2366.5|2364.4|2365.2|2362.5|2
1768868850000|2026-01-20 00:27:30|2365.1|2363.6|2364.1|2362.6|2366.2|2363.7|2364.1|2362.1|5
1768868860000|2026-01-20 00:27:40|2364|2362.5|2363.5|2362|2364|2362.5|2363.5|2362|3
1768868870000|2026-01-20 00:27:50|2363.4|2361.9|2364|2360|2364|2361.9|2362.2|2360|9
1768868880000|2026-01-20 00:28:00|2362.9|2361.4|2365|2361|2365|2361.7|2362.9|2361|1
1768868890000|2026-01-20 00:28:10|2364.9|2360.9|2364.1|2360.1|2365|2362|2363.5|2360|0
1768868900000|2026-01-20 00:28:20|2364.3|2360.3|2363.3|2361.8|2364.4|2361.8|2363.3|2360.3|3
1768868910000|2026-01-20 00:28:30|2363.5|2362|2365|2361|2365|2362|2363.5|2361|1
1768868920000|2026-01-20 00:28:40|2365.1|2361.1|2365.2|2361.2|2365.2|2363|2363.6|2361|1
1768868930000|2026-01-20 00:28:50|2368.4|2364.4|2367.5|2363.5|2368.4|2364.4|2367.5|2363.5|6
1768868940000|2026-01-20 00:29:00|2367.1|2363.1|2366.2|2362.2|2367.1|2363.1|2365.9|2361.9|1
1768868950000|2026-01-20 00:29:10|2366.4|2362.4|2365.4|2363.9|2366.5|2363.9|2365.3|2362.4|0
1768868960000|2026-01-20 00:29:20|2366.4|2362.4|2367|2363|2367.2|2364|2365.4|2362.2|2
1768868970000|2026-01-20 00:29:30|2367.1|2363.1|2365.3|2363.8|2367.3|2363.9|2365.3|2363|0
1768868980000|2026-01-20 00:29:40|2365.4|2363.9|2365.4|2363.9|2365.4|2363.9|2365.4|2363.9|0
1768868990000|2026-01-20 00:29:50|2365.3|2363.8|2365.3|2363.8|2365.4|2363.9|2365.3|2363.8|0
1768869000000|2026-01-20 00:30:00|2365.4|2363.9|2367.3|2363.3|2367.3|2363.9|2365.4|2363.3|7
1768869010000|2026-01-20 00:30:10|2367.6|2363.6|2365.9|2364.4|2367.6|2364.4|2365.5|2362.8|1
1768869020000|2026-01-20 00:30:20|2365.6|2364.1|2366.6|2365.1|2366.6|2365.1|2365.6|2364.1|4
1768869030000|2026-01-20 00:30:30|2368.7|2364.7|2368.3|2364.3|2368.8|2364.8|2368.3|2364.3|2
1768869040000|2026-01-20 00:30:40|2367.3|2365.8|2368.8|2367.3|2369.8|2367.3|2367.3|2365.6|1
1768869050000|2026-01-20 00:30:50|2369.8|2365.8|2369.6|2365.6|2369.8|2367.2|2367.7|2365.5|1
1768869060000|2026-01-20 00:31:00|2368.5|2367|2368.6|2367.1|2368.6|2367.1|2368.5|2367|0
1768869070000|2026-01-20 00:31:10|2368.5|2367|2368.8|2367.3|2369.7|2367.3|2368.5|2365.7|0
1768869090000|2026-01-20 00:31:30|2369|2367.5|2369.9|2365.9|2369.9|2367.5|2368.9|2365.9|0
1768869100000|2026-01-20 00:31:40|2368.9|2367.4|2368.8|2367.3|2369.9|2367.4|2368.8|2365.9|0
1768869110000|2026-01-20 00:31:50|2369|2367.5|2370.5|2366.5|2370.5|2367.5|2369|2366.5|1
1768869120000|2026-01-20 00:32:00|2370.8|2366.8|2371|2367|2371.1|2367.1|2370.8|2366.8|1
1768869130000|2026-01-20 00:32:10|2371.1|2367.1|2371|2367|2371.1|2367.1|2371|2367|0
1768869140000|2026-01-20 00:32:20|2370.8|2366.8|2369.5|2368|2370.8|2368|2369.5|2366.8|1
1768869150000|2026-01-20 00:32:30|2370.8|2366.8|2369.5|2368|2370.8|2368|2369.5|2366.8|0
1768869160000|2026-01-20 00:32:40|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|1
1768869170000|2026-01-20 00:32:50|2370.2|2366.2|2370.7|2366.7|2370.7|2366.7|2370.2|2366.2|0
1768869180000|2026-01-20 00:33:00|2370.5|2366.5|2370.6|2366.6|2370.8|2366.8|2370.2|2366.2|0
1768869190000|2026-01-20 00:33:10|2370.7|2366.7|2370.6|2366.6|2370.7|2366.7|2370.6|2366.6|0
1768869200000|2026-01-20 00:33:20|2370.4|2366.4|2370.7|2366.7|2370.7|2366.7|2370.4|2366.4|2
1768869210000|2026-01-20 00:33:30|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|0
1768869220000|2026-01-20 00:33:40|2370.7|2366.7|2370.6|2366.6|2370.7|2366.7|2370.6|2366.6|0
1768869230000|2026-01-20 00:33:50|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|0
1768869240000|2026-01-20 00:34:00|2370.9|2366.9|2371|2367|2371|2367|2370.9|2366.9|0
1768869250000|2026-01-20 00:34:10|2369.5|2368|2369.5|2368|2369.5|2368|2369.5|2368|0
1768869270000|2026-01-20 00:34:30|2370.5|2366.5|2370.1|2366.1|2370.5|2366.5|2370.1|2366.1|0
1768869280000|2026-01-20 00:34:40|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.3|2366.3|0
1768869290000|2026-01-20 00:34:50|2369.2|2367.7|2369.1|2367.6|2370.4|2367.7|2369.1|2366.3|0
1768869300000|2026-01-20 00:35:00|2370.3|2366.3|2369.1|2367.6|2370.3|2367.7|2369|2366.3|1
1768869310000|2026-01-20 00:35:10|2369|2367.5|2369.1|2367.6|2369.1|2367.6|2369|2367.5|1
1768869350000|2026-01-20 00:35:50|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|3
1768869360000|2026-01-20 00:36:00|2368.9|2367.4|2369.5|2365.5|2369.5|2367.4|2368.9|2365.5|1
1768869370000|2026-01-20 00:36:10|2368.5|2367|2368.4|2366.9|2369.6|2367|2368.4|2365.6|0
1768869380000|2026-01-20 00:36:20|2368.6|2367.1|2370|2366|2370.2|2367.5|2368.6|2365.9|2
1768869390000|2026-01-20 00:36:30|2369|2367.5|2370|2366|2370.2|2367.5|2369|2366|0
1768869400000|2026-01-20 00:36:40|2368.5|2367|2368.5|2367|2368.5|2367|2368.5|2367|0
1768869410000|2026-01-20 00:36:50|2368|2366.5|2368|2366.5|2368|2366.5|2368|2366.5|0
1768869420000|2026-01-20 00:37:00|2367.8|2366.3|2368.9|2364.9|2369|2366.3|2367.8|2364.9|0
1768869430000|2026-01-20 00:37:10|2369|2365|2369.1|2365.1|2369.4|2365.4|2369|2365|0
1768869440000|2026-01-20 00:37:20|2369.4|2365.4|2367.4|2365.9|2369.4|2365.9|2367.4|2365.4|0
1768869450000|2026-01-20 00:37:30|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|4
1768869460000|2026-01-20 00:37:40|2366.8|2365.3|2367.9|2363.9|2367.9|2365.3|2366.8|2363.9|0
1768869470000|2026-01-20 00:37:50|2366.5|2365|2369.1|2365.1|2369.3|2365.3|2366.5|2364|9
1768869480000|2026-01-20 00:38:00|2369.3|2365.3|2369.5|2365.5|2369.5|2365.5|2369.3|2365.3|0
1768869490000|2026-01-20 00:38:10|2369.6|2365.6|2368.7|2367.2|2369.6|2367.2|2368.7|2365.6|0
1768869500000|2026-01-20 00:38:20|2368.6|2367.1|2368.6|2367.1|2368.6|2367.1|2368.6|2367.1|0
1768869510000|2026-01-20 00:38:30|2369.3|2365.3|2367.6|2366.1|2369.3|2366.1|2367.6|2365.3|2
1768869520000|2026-01-20 00:38:40|2367.4|2365.9|2370.1|2366.1|2370.1|2366.4|2367.4|2365.9|3
1768869530000|2026-01-20 00:38:50|2370|2366|2370|2366|2370|2366|2370|2366|0
1768869540000|2026-01-20 00:39:00|2368.9|2367.4|2369|2367.5|2370.2|2367.5|2368.9|2366.2|0
1768869550000|2026-01-20 00:39:10|2370.2|2366.2|2369.8|2365.8|2370.2|2366.2|2369.7|2365.7|0
1768869560000|2026-01-20 00:39:20|2369.7|2365.7|2369.7|2365.7|2369.8|2365.8|2369.7|2365.7|0
1768869570000|2026-01-20 00:39:30|2369.8|2365.8|2370.2|2366.2|2370.2|2367.6|2369|2365.8|0
1768869580000|2026-01-20 00:39:40|2370.1|2366.1|2369.8|2365.8|2370.1|2366.1|2369.7|2365.7|0
1768869610000|2026-01-20 00:40:10|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|0
1768869620000|2026-01-20 00:40:20|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|0
1768869630000|2026-01-20 00:40:30|2369.7|2365.7|2368.2|2366.7|2369.7|2366.7|2368.2|2365.4|0
1768869650000|2026-01-20 00:40:50|2369.7|2365.7|2368.1|2366.6|2369.7|2366.6|2368.1|2365.7|1
1768869670000|2026-01-20 00:41:10|||||||||1
1768869680000|2026-01-20 00:41:20|2367.8|2366.3|2367.9|2366.4|2367.9|2366.4|2367.8|2366.3|0
1768869690000|2026-01-20 00:41:30|2367.6|2366.1|2368|2366.5|2368.1|2366.6|2367.6|2366.1|1
1768869700000|2026-01-20 00:41:40|2368.1|2366.6|2368.1|2366.6|2368.1|2366.6|2368|2366.5|0
1768869710000|2026-01-20 00:41:50|2368|2366.5|2368.1|2366.6|2368.1|2366.6|2368|2366.5|1
1768869720000|2026-01-20 00:42:00|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2
1768869730000|2026-01-20 00:42:10|2369.8|2365.8|2369.6|2365.6|2370.1|2367.2|2368.6|2365.6|0
1768869750000|2026-01-20 00:42:30|2368.6|2367.1|2368.6|2367.1|2369|2367.5|2368.6|2367.1|2
1768869770000|2026-01-20 00:42:50|2368.5|2367|2368.7|2367.2|2369.6|2367.2|2368.1|2365.6|0
1768869780000|2026-01-20 00:43:00|2368.9|2367.4|2372.1|2368.1|2372.1|2368.1|2368.9|2367.4|3
1768869790000|2026-01-20 00:43:10|2372|2368|2371.3|2369.8|2372.1|2369.8|2371.2|2368|0
1768869800000|2026-01-20 00:43:20|2371.5|2370|2371.3|2369.8|2371.5|2370|2371.3|2369.8|1
1768869820000|2026-01-20 00:43:40|2370.5|2369|2370.5|2369|2372|2369|2370.4|2368|1
1768869830000|2026-01-20 00:43:50|2370.4|2368.9|2370.5|2369|2370.5|2369|2370.4|2368.9|0
1768869840000|2026-01-20 00:44:00|2370.4|2368.9|2370|2368.5|2370.4|2368.9|2370|2366.3|0
1768869850000|2026-01-20 00:44:10|2371.8|2367.8|2370.1|2368.6|2371.8|2368.6|2370.1|2367.8|0
1768869870000|2026-01-20 00:44:30|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|0
1768869880000|2026-01-20 00:44:40|2370|2368.5|2370|2368.5|2370|2368.5|2370|2368.5|0
1768869890000|2026-01-20 00:44:50|2371.5|2367.5|2370.6|2369.1|2371.6|2369.1|2370.6|2367.5|1
1768869900000|2026-01-20 00:45:00|2371.6|2367.6|2371.1|2369.6|2372.1|2369.6|2371.1|2367.6|2
1768869910000|2026-01-20 00:45:10|2371.3|2369.8|2372.6|2371.1|2372.6|2371.1|2371.3|2369.8|1
1768869920000|2026-01-20 00:45:20|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|1
1768869940000|2026-01-20 00:45:40|2372.5|2371|2372.6|2371.1|2372.6|2371.1|2372.5|2371|0
1768869960000|2026-01-20 00:46:00|2372.4|2370.9|2372.5|2371|2372.5|2371|2372.4|2370.9|0
1768869990000|2026-01-20 00:46:30|2373.3|2369.3|2373.6|2369.6|2373.6|2369.6|2373.3|2369.3|0
1768870060000|2026-01-20 00:47:40|2373.4|2369.4|2372.5|2371|2373.5|2371|2372|2369.4|1
1768870090000|2026-01-20 00:48:10|2372.7|2371.2|2375|2371|2375|2371.2|2372.7|2370.8|1
1768870110000|2026-01-20 00:48:30|2374.9|2370.9|2373.9|2369.9|2374.9|2370.9|2373.9|2369.9|0
1768870120000|2026-01-20 00:48:40|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|0
1768870130000|2026-01-20 00:48:50|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|0
1768870150000|2026-01-20 00:49:10|2373.7|2369.7|2374.4|2370.4|2374.4|2370.4|2373.7|2369.7|0
1768870170000|2026-01-20 00:49:30|2374.3|2370.3|2374.5|2370.5|2374.5|2370.5|2374.3|2370.3|0
1768870190000|2026-01-20 00:49:50|2374.3|2370.3|2373.3|2371.8|2374.5|2371.8|2373.2|2370.2|0
1768870200000|2026-01-20 00:50:00|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|1
1768870210000|2026-01-20 00:50:10|2373.4|2369.4|2373.1|2369.1|2373.4|2369.4|2373|2369|0
1768870220000|2026-01-20 00:50:20|2373|2369|2373|2369|2373|2369|2373|2369|0
1768870230000|2026-01-20 00:50:30|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|0
1768870240000|2026-01-20 00:50:40|2373|2369|2372.9|2368.9|2373|2370|2371.5|2368.9|0
1768870260000|2026-01-20 00:51:00|2371.5|2370|2371.5|2370|2371.5|2370|2371.4|2369.9|0
1768870280000|2026-01-20 00:51:20|2371.4|2369.9|2371.4|2369.9|2371.4|2369.9|2371.4|2369.9|0
1768870290000|2026-01-20 00:51:30|2371.5|2370|2371.5|2370|2371.5|2370|2371.4|2369.9|0
1768870310000|2026-01-20 00:51:50|2373.1|2369.1|2371.4|2369.9|2373.1|2369.9|2371.4|2369.1|1
1768870320000|2026-01-20 00:52:00|2372.1|2370.6|2372.1|2370.6|2372.1|2370.6|2372.1|2370.6|1
1768870330000|2026-01-20 00:52:10|2371.7|2370.2|2372.2|2370.7|2372.2|2370.7|2371.7|2370.2|10
1768870350000|2026-01-20 00:52:30|2372|2370.5|2372.3|2370.8|2372.3|2370.8|2372|2370.5|0
1768870380000|2026-01-20 00:53:00|2372.5|2371|2373|2371.5|2373|2371.5|2372.5|2371|1
1768870400000|2026-01-20 00:53:20|2373.2|2371.7|2373.3|2371.8|2373.3|2371.8|2373.2|2371.7|0
1768870420000|2026-01-20 00:53:40|2374.3|2372.8|2374.2|2372.7|2374.3|2372.8|2374.2|2372.7|5
1768870430000|2026-01-20 00:53:50|2375.1|2371.1|2371.9|2370.4|2375.1|2371.1|2371.8|2370.3|6
1768870440000|2026-01-20 00:54:00|2371.8|2370.3|2371.9|2370.4|2371.9|2370.4|2371.8|2370.3|0
1768870450000|2026-01-20 00:54:10|2372.1|2370.6|2372|2370.5|2372.1|2370.6|2372|2370.5|1
1768870460000|2026-01-20 00:54:20|2372.1|2370.6|2372.9|2368.9|2372.9|2370.6|2371.5|2368.9|0
1768870480000|2026-01-20 00:54:40|2371.8|2370.3|2371.9|2370.4|2371.9|2370.4|2371.8|2370.3|0
1768870490000|2026-01-20 00:54:50|2371.5|2370|2371|2369.5|2371.5|2370|2370.9|2369.4|1
1768870500000|2026-01-20 00:55:00|2370.9|2369.4|2371.3|2369.8|2371.4|2369.9|2370.9|2369.4|2
1768870520000|2026-01-20 00:55:20|2372|2370.5|2372|2370.5|2372|2370.5|2372|2370.5|2
1768870530000|2026-01-20 00:55:30|2371.3|2369.8|2371.3|2369.8|2371.3|2369.8|2371.2|2369.7|1
1768870540000|2026-01-20 00:55:40|2372.6|2368.6|2371.6|2370.1|2372.6|2370.1|2371.3|2368.6|0
1768870550000|2026-01-20 00:55:50|2372.1|2368.1|2372.2|2368.2|2372.3|2369.5|2370.9|2368.1|2
1768870560000|2026-01-20 00:56:00|2372.3|2368.3|2371.8|2367.8|2372.3|2369.2|2370.7|2367.8|0
1768870600000|2026-01-20 00:56:40|2371.7|2367.7|2372|2368|2372.1|2368.8|2370.3|2367.7|1
1768870610000|2026-01-20 00:56:50|2372.1|2368.1|2372|2368|2372.1|2368.1|2372|2368|0
1768870620000|2026-01-20 00:57:00|2370.6|2369.1|2371.6|2367.6|2371.6|2369.1|2370.4|2367.6|0
1768870630000|2026-01-20 00:57:10|2370.4|2368.9|2371.6|2367.6|2371.6|2368.9|2370.4|2367.6|0
1768870650000|2026-01-20 00:57:30|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|0
1768870700000|2026-01-20 00:58:20|2370|2368.5|2369.9|2368.4|2370|2368.5|2369.9|2368.4|0
1768870720000|2026-01-20 00:58:40|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|1
1768870730000|2026-01-20 00:58:50|2370|2368.5|2370.5|2366.5|2371.5|2368.5|2369.7|2365.7|4
1768870740000|2026-01-20 00:59:00|2370.1|2366.1|2368.5|2364.5|2370.1|2366.2|2367.7|2364.2|2
1768870750000|2026-01-20 00:59:10|2368.1|2364.1|2368.2|2364.2|2368.4|2364.4|2368.1|2364.1|0
1768870760000|2026-01-20 00:59:20|2368|2364|2368|2364|2369|2365|2368|2364|2
1768870770000|2026-01-20 00:59:30|2368.1|2364.1|2367.3|2363.3|2368.1|2364.1|2367.3|2363.3|0
1768870780000|2026-01-20 00:59:40|2367.2|2363.2|2367.3|2363.3|2367.6|2363.6|2367.2|2363.2|0
1768870790000|2026-01-20 00:59:50|2367|2363|2367.1|2363.1|2367.1|2363.1|2367|2363|0
1768870800000|2026-01-20 01:00:00|2367|2363|2368|2364|2370|2366|2365.9|2362.1|6
1768870810000|2026-01-20 01:00:10|2367.8|2363.8|2367.1|2363.1|2367.8|2363.8|2367.1|2363.1|2
1768870820000|2026-01-20 01:00:20|2367.5|2363.5|2369.7|2365.7|2370|2366|2366.8|2362.8|1
1768870830000|2026-01-20 01:00:30|2369.8|2365.8|2369.8|2365.8|2370.3|2366.3|2369.8|2365.8|0
1768870840000|2026-01-20 01:00:40|2369.6|2365.6|2370.5|2366.5|2370.6|2366.6|2369.6|2365.6|2
1768870850000|2026-01-20 01:00:50|2370.4|2366.4|2374.2|2370.2|2374.2|2371.8|2370.4|2366.4|8
1768870860000|2026-01-20 01:01:00|2374.6|2370.6|2376.6|2372.6|2377.4|2373.4|2374.6|2370.6|13
1768870870000|2026-01-20 01:01:10|2375.1|2373.6|2377.4|2373.4|2377.5|2373.6|2375|2371.6|6
1768870880000|2026-01-20 01:01:20|2377.3|2373.3|2376.6|2372.6|2377.3|2373.3|2376.4|2372.4|1
1768870890000|2026-01-20 01:01:30|2376.7|2372.7|2375.5|2371.5|2376.7|2372.7|2375.5|2371.5|4
1768870900000|2026-01-20 01:01:40|2375.6|2371.6|2373.2|2369.2|2375.6|2372|2372.6|2368.6|1
1768870910000|2026-01-20 01:01:50|2373.3|2369.3|2373.5|2369.5|2373.5|2369.5|2373.1|2369.1|0
1768870920000|2026-01-20 01:02:00|2373.4|2369.4|2374.1|2370.1|2374.1|2370.1|2373.4|2369.4|0
1768870930000|2026-01-20 01:02:10|2373.1|2371.6|2375.4|2371.4|2375.5|2371.6|2373.1|2371.4|1
1768870940000|2026-01-20 01:02:20|2375.3|2371.3|2377.2|2373.2|2377.2|2373.2|2375|2371|3
1768870950000|2026-01-20 01:02:30|2377.7|2373.7|2377.6|2373.6|2377.8|2373.8|2377.5|2373.5|3
1768870960000|2026-01-20 01:02:40|2377.5|2373.5|2376.1|2372.1|2377.5|2373.5|2376|2372|0
1768870970000|2026-01-20 01:02:50|2375.7|2371.7|2376|2372|2376.6|2372.6|2375.7|2371.7|2
1768870980000|2026-01-20 01:03:00|2375.9|2371.9|2375.3|2371.3|2375.9|2371.9|2374.9|2370.9|3
1768870990000|2026-01-20 01:03:10|2375.1|2371.1|2376.9|2372.9|2376.9|2372.9|2374.7|2370.7|0
1768871000000|2026-01-20 01:03:20|2376.6|2372.6|2375.7|2371.7|2377.3|2373.3|2375.1|2371.1|0
1768871010000|2026-01-20 01:03:30|2375.4|2371.4|2375.7|2371.7|2375.8|2371.8|2375.4|2371.4|0
1768871020000|2026-01-20 01:03:40|2375.9|2371.9|2376.1|2372.1|2376.1|2372.1|2375.5|2371.5|0
1768871030000|2026-01-20 01:03:50|2376.9|2372.9|2376.7|2372.7|2376.9|2372.9|2376.4|2372.4|0
1768871040000|2026-01-20 01:04:00|2376.8|2372.8|2376.8|2372.8|2376.9|2372.9|2376.4|2372.4|0
1768871050000|2026-01-20 01:04:10|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.8|2372.8|0
1768871060000|2026-01-20 01:04:20|2376.8|2372.8|2377.1|2373.1|2377.1|2373.1|2376.8|2372.8|0
1768871070000|2026-01-20 01:04:30|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|0
1768871080000|2026-01-20 01:04:40|2377.3|2373.3|2377.7|2373.7|2378|2374|2377.2|2373.2|4
1768871090000|2026-01-20 01:04:50|2377.9|2373.9|2377.8|2373.8|2377.9|2373.9|2377.7|2373.7|1
1768871100000|2026-01-20 01:05:00|2377.7|2373.7|2377.7|2373.7|2378|2374|2377.3|2373.3|0
1768871110000|2026-01-20 01:05:10|2377.8|2373.8|2377.7|2373.7|2377.8|2373.8|2376.9|2372.9|3
1768871120000|2026-01-20 01:05:20|2377.5|2373.5|2376.6|2372.6|2377.5|2373.5|2376.3|2372.3|1
1768871130000|2026-01-20 01:05:30|2376.7|2372.7|2377.2|2373.2|2377.2|2373.2|2376.7|2372.7|0
1768871140000|2026-01-20 01:05:40|2377.1|2373.1|2377.1|2373.1|2377.2|2373.2|2376.9|2372.9|2
1768871150000|2026-01-20 01:05:50|2377|2373|2376.7|2372.7|2377|2373|2376.7|2372.7|0
1768871160000|2026-01-20 01:06:00|2376.8|2372.8|2378.6|2374.6|2378.6|2374.6|2376.8|2372.8|24
1768871170000|2026-01-20 01:06:10|2378.7|2374.7|2378.6|2374.6|2378.8|2374.8|2378.6|2374.6|0
1768871180000|2026-01-20 01:06:20|2378.7|2374.7|2377.6|2373.6|2378.7|2374.7|2377.6|2373.6|0
1768871190000|2026-01-20 01:06:30|2377.4|2373.4|2376.6|2372.6|2377.4|2373.4|2376.6|2372.6|0
1768871200000|2026-01-20 01:06:40|2377.1|2373.1|2377.6|2373.6|2377.6|2373.6|2377.1|2373.1|2
1768871210000|2026-01-20 01:06:50|2377.5|2373.5|2377.6|2373.6|2377.6|2373.6|2377.3|2373.3|0
1768871220000|2026-01-20 01:07:00|2377.3|2373.3|2377.7|2373.7|2377.7|2373.7|2377.3|2373.3|0
1768871230000|2026-01-20 01:07:10|2376.5|2375|2378.3|2374.3|2378.5|2375.1|2376.5|2374.3|1
1768871240000|2026-01-20 01:07:20|2378.4|2374.4|2379|2375|2379|2375|2378.4|2374.4|0
1768871250000|2026-01-20 01:07:30|2378.5|2374.5|2378.5|2374.5|2379.1|2376.2|2377.7|2374.5|0
1768871260000|2026-01-20 01:07:40|2377.5|2376|2377.8|2376.3|2377.8|2376.3|2377.5|2376|0
1768871270000|2026-01-20 01:07:50|2377.5|2376|2380|2376|2380.4|2376.5|2377.5|2375.7|4
1768871280000|2026-01-20 01:08:00|2379.8|2375.8|2378.7|2374.7|2379.8|2375.8|2378.5|2374.5|3
1768871290000|2026-01-20 01:08:10|2378.5|2374.5|2378.7|2374.7|2379|2375|2378.5|2374.5|2
1768871300000|2026-01-20 01:08:20|2378.5|2374.5|2378.9|2374.9|2378.9|2374.9|2378.4|2374.4|0
1768871310000|2026-01-20 01:08:30|2379|2375|2379|2375|2379.4|2375.4|2378.6|2374.6|0
1768871320000|2026-01-20 01:08:40|2379.2|2375.2|2378.5|2374.5|2379.3|2375.3|2378.5|2374.5|0
1768871330000|2026-01-20 01:08:50|2378.4|2374.4|2378.1|2374.1|2378.6|2374.6|2378.1|2374.1|0
1768871340000|2026-01-20 01:09:00|2378.2|2374.2|2378.4|2374.4|2378.6|2374.6|2378.2|2374.2|0
1768871350000|2026-01-20 01:09:10|2378.5|2374.5|2377.2|2375.7|2379.1|2375.7|2377.1|2374.5|0
1768871360000|2026-01-20 01:09:20|2377.8|2373.8|2377.1|2373.1|2377.8|2373.8|2376.6|2372.6|2
1768871370000|2026-01-20 01:09:30|2377.3|2373.3|2376.2|2372.2|2377.3|2373.3|2376|2372|0
1768871380000|2026-01-20 01:09:40|2376.5|2372.5|2376.1|2372.1|2376.5|2372.5|2375.9|2371.9|0
1768871390000|2026-01-20 01:09:50|2376.6|2372.6|2376.3|2372.3|2376.6|2372.6|2376.3|2372.3|1
1768871400000|2026-01-20 01:10:00|2376.4|2372.4|2377.5|2373.5|2377.5|2373.5|2376.4|2372.4|0
1768871410000|2026-01-20 01:10:10|2377.4|2373.4|2374.5|2370.5|2377.4|2373.4|2374.2|2370.2|3
1768871420000|2026-01-20 01:10:20|2375.1|2371.1|2374.5|2370.5|2375.1|2371.1|2374.1|2370.1|2
1768871430000|2026-01-20 01:10:30|2374.8|2370.8|2374.5|2370.5|2374.8|2372.6|2374.1|2370.5|2
1768871440000|2026-01-20 01:10:40|2374.3|2370.3|2374.4|2370.4|2374.6|2370.6|2374.3|2370.3|0
1768871450000|2026-01-20 01:10:50|2374.5|2370.5|2374.6|2370.6|2374.8|2370.8|2374.2|2370.2|0
1768871460000|2026-01-20 01:11:00|2374.7|2370.7|2374.5|2370.5|2374.7|2370.7|2374.2|2370.2|0
1768871470000|2026-01-20 01:11:10|2375.4|2371.4|2374.6|2370.6|2375.4|2371.4|2374.6|2370.6|0
1768871480000|2026-01-20 01:11:20|2374.2|2370.2|2374.2|2370.2|2374.5|2370.5|2374|2370|2
1768871490000|2026-01-20 01:11:30|2374.3|2370.3|2372.3|2370.8|2374.3|2371.2|2372.3|2370|1
1768871500000|2026-01-20 01:11:40|2375.8|2371.8|2373.6|2369.6|2375.8|2371.8|2373.6|2369.6|0
1768871510000|2026-01-20 01:11:50|2373.5|2369.5|2372|2368|2373.5|2370.6|2372|2368|2
1768871520000|2026-01-20 01:12:00|2370.5|2369|2370.9|2366.9|2371.9|2369|2369.5|2366.2|1
1768871530000|2026-01-20 01:12:10|2370.5|2366.5|2371.4|2367.4|2371.5|2367.5|2370.5|2366.5|0
1768871540000|2026-01-20 01:12:20|2371.3|2367.3|2370.2|2366.2|2371.5|2367.5|2370.2|2366.2|2
1768871550000|2026-01-20 01:12:30|2370|2366|2370.3|2366.3|2370.9|2366.9|2370|2366|1
1768871560000|2026-01-20 01:12:40|2367.9|2363.9|2367.8|2363.8|2367.9|2365|2365.8|2361.8|9
1768871570000|2026-01-20 01:12:50|2367.4|2363.4|2364.1|2360.1|2367.4|2363.4|2362.4|2359.9|11
1768871580000|2026-01-20 01:13:00|2362.5|2361|2361.7|2357.7|2362.5|2361|2359.6|2355.6|11
1768871590000|2026-01-20 01:13:10|2361.6|2357.6|2359.4|2355.4|2361.7|2357.7|2359.1|2355.1|4
1768871600000|2026-01-20 01:13:20|2359.6|2355.6|2360|2356|2360|2356|2359.4|2355.4|1
1768871610000|2026-01-20 01:13:30|2359.9|2355.9|2358.3|2356.8|2360|2357|2358.3|2355.9|0
1768871620000|2026-01-20 01:13:40|2361|2357|2361.1|2357.1|2361.3|2359.1|2360.1|2356.8|4
1768871630000|2026-01-20 01:13:50|2362.1|2360.6|2365.1|2361.1|2365.1|2361.1|2362.1|2359.6|2
1768871640000|2026-01-20 01:14:00|2365|2361|2364.3|2360.3|2365.4|2361.4|2364.3|2360.3|2
1768871650000|2026-01-20 01:14:10|2364.8|2360.8|2364.1|2360.1|2365.6|2361.6|2364.1|2360.1|4
1768871660000|2026-01-20 01:14:20|2363.5|2362|2363.2|2359.2|2365|2362.1|2363.1|2359.1|1
1768871670000|2026-01-20 01:14:30|2363|2359|2361|2357|2363|2359|2360.6|2356.6|13
1768871680000|2026-01-20 01:14:40|2361.4|2357.4|2361|2357|2361.7|2357.7|2360.9|2356.9|2
1768871690000|2026-01-20 01:14:50|2361.1|2357.1|2360.6|2356.6|2361.7|2357.7|2360.6|2356.6|0
1768871700000|2026-01-20 01:15:00|2360.3|2356.3|2362.3|2358.3|2362.3|2358.3|2359.6|2356.2|1
1768871710000|2026-01-20 01:15:10|2362.1|2358.1|2361.8|2357.8|2362.3|2358.3|2361.7|2357.7|5
1768871720000|2026-01-20 01:15:20|2361.5|2357.5|2358.5|2357|2361.6|2357.6|2358.5|2356.3|2
1768871730000|2026-01-20 01:15:30|2358.6|2357.1|2358.5|2354.5|2360.1|2357.1|2356.9|2352.9|5
1768871740000|2026-01-20 01:15:40|2359.3|2355.3|2359.9|2355.9|2360.4|2356.4|2359.3|2355.3|0
1768871750000|2026-01-20 01:15:50|2357.8|2356.3|2358.2|2354.2|2359.6|2356.3|2357.8|2354.1|9
1768871760000|2026-01-20 01:16:00|2358.1|2354.1|2357.9|2353.9|2358.2|2355|2356.4|2353.9|1
1768871770000|2026-01-20 01:16:10|2358|2354|2360.1|2356.1|2360.1|2356.1|2358|2354|8
1768871780000|2026-01-20 01:16:20|2360.2|2356.2|2361.9|2357.9|2361.9|2357.9|2360.2|2356.2|3
1768871790000|2026-01-20 01:16:30|2361.8|2357.8|2361.5|2360|2363|2360|2360.4|2357|8
1768871800000|2026-01-20 01:16:40|2361.6|2360.1|2361.6|2360.1|2361.6|2360.1|2361.6|2360.1|1
1768871810000|2026-01-20 01:16:50|2361.5|2360|2362.3|2360.8|2363.2|2360.8|2361.5|2359.2|2
1768871820000|2026-01-20 01:17:00|2364.2|2360.2|2362.3|2360.8|2364.2|2361.8|2362.3|2360.1|3
1768871830000|2026-01-20 01:17:10|2362.9|2358.9|2363|2359|2363.2|2359.2|2362.9|2358.9|1
1768871840000|2026-01-20 01:17:20|2362.6|2358.6|2362.4|2358.4|2362.6|2359.9|2360.4|2358.1|4
1768871850000|2026-01-20 01:17:30|2361.2|2359.7|2364.2|2360.2|2364.2|2360.4|2361.2|2359.7|3
1768871860000|2026-01-20 01:17:40|2363.2|2361.7|2364.8|2360.8|2364.8|2361.7|2363.1|2360.1|0
1768871870000|2026-01-20 01:17:50|2364.7|2360.7|2364.9|2360.9|2365|2361|2364.7|2360.7|0
1768871880000|2026-01-20 01:18:00|2364.8|2360.8|2364.6|2360.6|2365.1|2361.1|2364.6|2360.6|1
1768871890000|2026-01-20 01:18:10|2364.7|2360.7|2365.9|2361.9|2366|2362|2364.7|2360.7|0
1768871900000|2026-01-20 01:18:20|2365.7|2361.7|2367.7|2363.7|2368.3|2364.3|2365.7|2361.7|18
1768871910000|2026-01-20 01:18:30|2366.2|2364.7|2366.2|2364.7|2367.7|2364.8|2366.2|2363.7|0
1768871920000|2026-01-20 01:18:40|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2367.6|2363.6|0
1768871930000|2026-01-20 01:18:50|2367.9|2363.9|2368.7|2364.7|2368.9|2364.9|2367.9|2363.9|2
1768871940000|2026-01-20 01:19:00|2368.8|2364.8|2369.5|2365.5|2369.7|2365.7|2368.8|2364.8|2
1768871950000|2026-01-20 01:19:10|2369.4|2365.4|2369.2|2365.2|2369.4|2365.4|2368.9|2364.9|0
1768871960000|2026-01-20 01:19:20|2369|2365|2369|2365|2369.2|2365.2|2368.9|2364.9|0
1768871970000|2026-01-20 01:19:30|2369.3|2365.3|2367.4|2363.4|2369.3|2365.3|2367.4|2363.4|1
1768871980000|2026-01-20 01:19:40|2368|2364|2365.9|2361.9|2368|2364.2|2365.6|2361.9|2
1768871990000|2026-01-20 01:19:50|2366.4|2362.4|2365.9|2361.9|2366.4|2363.1|2364.5|2361.9|0
1768872000000|2026-01-20 01:20:00|2366|2362|2365.3|2361.3|2367|2363.1|2363.5|2360.8|2
1768872010000|2026-01-20 01:20:10|2365.1|2361.1|2365.2|2361.2|2365.2|2361.2|2365|2361|0
1768872020000|2026-01-20 01:20:20|2365.1|2361.1|2364.2|2362.7|2365.3|2362.7|2364.2|2361.1|0
1768872030000|2026-01-20 01:20:30|2365.4|2361.4|2363.8|2359.8|2365.4|2361.4|2362.5|2359.8|2
1768872040000|2026-01-20 01:20:40|2364.4|2360.4|2362.3|2358.3|2364.4|2361|2362|2358.3|3
1768872050000|2026-01-20 01:20:50|2362.2|2358.2|2361.4|2357.4|2362.2|2358.3|2359.8|2356.5|6
1768872060000|2026-01-20 01:21:00|2361.2|2357.2|2361|2357|2361.4|2358.4|2359.5|2357|3
1768872070000|2026-01-20 01:21:10|2361.1|2357.1|2362.8|2358.8|2362.8|2358.8|2361.1|2357.1|0
1768872080000|2026-01-20 01:21:20|2363.5|2359.5|2362.5|2358.5|2364.5|2360.5|2362.4|2358.4|6
1768872090000|2026-01-20 01:21:30|2361|2359.5|2362.3|2358.3|2362.4|2359.5|2360.9|2358|0
1768872100000|2026-01-20 01:21:40|2362.4|2358.4|2363.2|2359.2|2363.2|2360.3|2361.8|2358.4|0
1768872110000|2026-01-20 01:21:50|2362.6|2358.6|2362.5|2358.5|2362.9|2358.9|2362.5|2358.5|0
1768872120000|2026-01-20 01:22:00|2362.4|2358.4|2362|2358|2362.5|2358.5|2362|2358|0
1768872130000|2026-01-20 01:22:10|2362.1|2358.1|2363.4|2359.4|2363.9|2359.9|2362.1|2358.1|0
1768872140000|2026-01-20 01:22:20|2363.8|2359.8|2362|2358|2364|2361.7|2362|2358|14
1768872150000|2026-01-20 01:22:30|2362.1|2358.1|2362.6|2358.6|2362.8|2359.9|2361.4|2357.8|1
1768872160000|2026-01-20 01:22:40|2362.5|2358.5|2362.5|2358.5|2363.3|2359.3|2362.5|2358.5|0
1768872170000|2026-01-20 01:22:50|2362.6|2358.6|2360.2|2358.7|2362.7|2358.8|2360.2|2357.6|4
1768872180000|2026-01-20 01:23:00|2360.3|2358.8|2362|2358|2363.2|2359.2|2360.3|2357.6|0
1768872190000|2026-01-20 01:23:10|2362.1|2358.1|2362.2|2358.2|2362.2|2358.2|2361.9|2357.9|0
1768872200000|2026-01-20 01:23:20|2362.3|2358.3|2363.9|2359.9|2364.2|2360.2|2362.3|2358.3|0
1768872210000|2026-01-20 01:23:30|2364.1|2360.1|2364|2360|2364.1|2361|2362.5|2359.8|0
1768872220000|2026-01-20 01:23:40|2363.9|2359.9|2363.4|2359.4|2363.9|2360.9|2362.4|2358.8|1
1768872230000|2026-01-20 01:23:50|2363.5|2359.5|2364.1|2360.1|2365.3|2361.3|2362.9|2358.9|1
1768872240000|2026-01-20 01:24:00|2363.9|2359.9|2365.6|2361.6|2365.6|2361.6|2363.9|2359.9|1
1768872250000|2026-01-20 01:24:10|2365.8|2361.8|2365.1|2363.6|2366.4|2363.6|2365|2361.8|0
1768872260000|2026-01-20 01:24:20|2365|2363.5|2366.1|2362.1|2366.1|2363.5|2364.5|2361.7|0
1768872270000|2026-01-20 01:24:30|2366.2|2362.2|2365.7|2361.7|2366.2|2363.6|2364.5|2361.7|1
1768872280000|2026-01-20 01:24:40|2365.6|2361.6|2365.6|2361.6|2365.6|2363.1|2364.5|2361.5|0
1768872290000|2026-01-20 01:24:50|2364.5|2363|2364.5|2363|2365.6|2363.1|2364.5|2361.5|0
1768872300000|2026-01-20 01:25:00|2365.6|2361.6|2366.7|2362.7|2367.3|2363.6|2364.5|2361.5|2
1768872310000|2026-01-20 01:25:10|2367.1|2363.1|2367.2|2363.2|2367.2|2363.2|2366.9|2362.9|0
1768872320000|2026-01-20 01:25:20|2367.1|2363.1|2367.1|2363.1|2367.2|2364.6|2365.3|2362.8|1
1768872330000|2026-01-20 01:25:30|2367.2|2363.2|2367.8|2363.8|2367.8|2365|2366.5|2363.2|0
1768872340000|2026-01-20 01:25:40|2368|2364|2367.8|2363.8|2368|2365|2366.5|2363.8|0
1768872350000|2026-01-20 01:25:50|2368.7|2364.7|2369.5|2365.5|2369.5|2367|2367.9|2364.7|6
1768872360000|2026-01-20 01:26:00|2368.5|2367|2369.7|2365.7|2369.8|2367.5|2368.5|2365.4|3
1768872370000|2026-01-20 01:26:10|2369.8|2365.8|2369.2|2365.2|2369.8|2367.2|2367.9|2365.1|0
1768872380000|2026-01-20 01:26:20|2368|2366.5|2368.2|2364.2|2369|2367.5|2368|2364.2|6
1768872390000|2026-01-20 01:26:30|2369.3|2365.3|2368.9|2367.4|2369.6|2367.5|2368.7|2365.3|6
1768872400000|2026-01-20 01:26:40|2368.8|2367.3|2369.7|2365.7|2369.8|2367.5|2368.5|2365.6|1
1768872410000|2026-01-20 01:26:50|2369.6|2365.6|2369.2|2365.2|2369.6|2366|2366.9|2364.4|0
1768872420000|2026-01-20 01:27:00|2368|2366.5|2369.8|2365.8|2369.8|2366.5|2367.9|2365.1|0
1768872430000|2026-01-20 01:27:10|2368.5|2367|2367.3|2365.8|2369.8|2367.1|2366.8|2364.3|3
1768872440000|2026-01-20 01:27:20|2366.8|2365.3|2365.7|2364.2|2368.6|2365.3|2365.5|2362.6|5
1768872450000|2026-01-20 01:27:30|2367.7|2363.7|2368|2364|2368.1|2365.1|2366.6|2363.7|1
1768872460000|2026-01-20 01:27:40|2366.5|2365|2366.5|2365|2366.5|2365|2366.5|2365|0
1768872470000|2026-01-20 01:27:50|2368.1|2364.1|2368|2364|2368.1|2364.1|2368|2364|0
1768872480000|2026-01-20 01:28:00|2366.6|2365.1|2367|2363|2368.1|2365.1|2365.6|2363|1
1768872490000|2026-01-20 01:28:10|2365.7|2364.2|2364.6|2363.1|2366.1|2364.2|2364.6|2362|5
1768872500000|2026-01-20 01:28:20|2366|2362|2366.1|2362.1|2366.3|2363.2|2364.7|2362|0
1768872510000|2026-01-20 01:28:30|2365|2363.5|2366.6|2362.6|2366.6|2363.5|2365|2362.5|0
1768872520000|2026-01-20 01:28:40|2366.5|2362.5|2366.4|2362.4|2366.6|2363.6|2365|2362.4|0
1768872530000|2026-01-20 01:28:50|2366.5|2362.5|2365.1|2363.6|2366.6|2363.6|2365|2362.4|0
1768872540000|2026-01-20 01:29:00|2366.5|2362.5|2365.8|2361.8|2366.5|2363.5|2364|2361.6|6
1768872550000|2026-01-20 01:29:10|2365.9|2361.9|2366.5|2362.5|2367.5|2363.5|2365.8|2361.8|0
1768872560000|2026-01-20 01:29:20|2364.9|2363.4|2366.4|2362.4|2366.4|2363.4|2364.9|2362.4|0
1768872580000|2026-01-20 01:29:40|2366.5|2362.5|2364.7|2363.2|2366.7|2363.3|2364.7|2362.3|1
1768872590000|2026-01-20 01:29:50|2365.8|2361.8|2365.3|2361.3|2365.8|2361.8|2365.2|2361.2|1
1768872600000|2026-01-20 01:30:00|2365.4|2361.4|2365.4|2361.4|2365.6|2361.6|2365.3|2361.3|0
1768872610000|2026-01-20 01:30:10|2365.6|2361.6|2365.4|2361.4|2366.2|2362.2|2365.3|2361.3|0
1768872620000|2026-01-20 01:30:20|2365.6|2361.6|2365.9|2361.9|2365.9|2361.9|2365.6|2361.6|0
1768872630000|2026-01-20 01:30:30|2366|2362|2366.1|2362.1|2366.1|2362.1|2366|2362|0
1768872640000|2026-01-20 01:30:40|2365.3|2363.8|2365.3|2363.8|2365.3|2363.8|2365.3|2363.8|0
1768872670000|2026-01-20 01:31:10|2365.8|2364.3|2365.8|2364.3|2365.8|2364.3|2365.2|2363.7|1
1768872680000|2026-01-20 01:31:20|2365.9|2364.4|2365.8|2364.3|2365.9|2364.4|2365.6|2364.1|0
1768872690000|2026-01-20 01:31:30|2366|2364.5|2365.5|2364|2366|2364.5|2365.2|2363.7|2
1768872700000|2026-01-20 01:31:40|2365.3|2363.8|2365|2361|2365.5|2364|2364.6|2361|5
1768872710000|2026-01-20 01:31:50|2365.1|2361.1|2364.5|2363|2365.1|2363|2363.3|2361|0
1768872720000|2026-01-20 01:32:00|2364.3|2362.8|2363.6|2362.1|2364.3|2362.8|2363.6|2362.1|1
1768872730000|2026-01-20 01:32:10|2363.5|2362|2363.7|2362.2|2363.7|2362.2|2363.3|2361.8|2
1768872740000|2026-01-20 01:32:20|2363.6|2362.1|2363.6|2362.1|2363.7|2362.2|2363.6|2362.1|2
1768872750000|2026-01-20 01:32:30|2364.4|2360.4|2364.2|2360.2|2364.4|2361.8|2362.8|2360.1|1
1768872760000|2026-01-20 01:32:40|2362.7|2361.2|2364.1|2360.1|2364.3|2361.7|2362.7|2360.1|0
1768872770000|2026-01-20 01:32:50|2363.3|2361.8|2363.6|2362.1|2363.8|2362.3|2363.3|2361.8|1
1768872780000|2026-01-20 01:33:00|2363.5|2362|2363.5|2362|2364.6|2362|2362.1|2360.6|17
1768872790000|2026-01-20 01:33:10|2363.6|2362.1|2366|2362|2366.1|2362.4|2363.6|2361.6|1
1768872800000|2026-01-20 01:33:20|2366.1|2362.1|2366.3|2362.3|2366.5|2363.4|2364.9|2361.8|0
1768872810000|2026-01-20 01:33:30|2366.1|2362.1|2365.9|2361.9|2366.1|2362.1|2365.8|2361.8|0
1768872820000|2026-01-20 01:33:40|2365.7|2361.7|2365.4|2361.4|2365.7|2361.9|2363|2360|7
1768872830000|2026-01-20 01:33:50|2365.2|2361.2|2364.7|2360.7|2365.3|2361.3|2364.6|2360.6|0
1768872840000|2026-01-20 01:34:00|2364.5|2360.5|2365.3|2361.3|2365.3|2362.6|2364.1|2360.5|0
1768872850000|2026-01-20 01:34:10|2364.9|2360.9|2365.2|2361.2|2365.3|2362.5|2364|2360.9|0
1768872860000|2026-01-20 01:34:20|2364.2|2362.7|2364.3|2362.8|2365.3|2362.8|2364.2|2361.3|0
1768872870000|2026-01-20 01:34:30|2364.2|2362.7|2364.7|2360.7|2364.7|2362.7|2364.2|2360.7|1
1768872880000|2026-01-20 01:34:40|2364.6|2360.6|2364.4|2360.4|2364.8|2360.8|2364.3|2360.3|0
1768872890000|2026-01-20 01:34:50|2364.6|2360.6|2365.3|2361.3|2365.3|2361.3|2364.6|2360.6|0
1768872900000|2026-01-20 01:35:00|2364.2|2362.7|2364.1|2362.6|2365.3|2362.7|2364|2361.1|0
1768872910000|2026-01-20 01:35:10|2365.3|2361.3|2364|2362.5|2365.3|2362.5|2364|2361.1|0
1768872920000|2026-01-20 01:35:20|2364.1|2362.6|2364.8|2360.8|2365|2362.6|2364|2360.7|0
1768872930000|2026-01-20 01:35:30|2363.7|2362.2|2363.7|2362.2|2364|2362.5|2363.7|2362.2|0
1768872940000|2026-01-20 01:35:40|2364.9|2360.9|2364.8|2363.3|2364.9|2363.4|2363.7|2360.8|3
1768872950000|2026-01-20 01:35:50|2364.7|2363.2|2366.9|2362.9|2366.9|2364.5|2364.7|2362.9|1
1768872960000|2026-01-20 01:36:00|2365.6|2364.1|2365.7|2361.7|2366.4|2364.4|2365.6|2361.6|2
1768872970000|2026-01-20 01:36:10|2365.5|2361.5|2365.1|2361.1|2365.6|2362.7|2364.1|2361.1|0
1768872980000|2026-01-20 01:36:20|2365.3|2361.3|2365|2361|2365.3|2362.6|2364.1|2360.8|0
1768872990000|2026-01-20 01:36:30|2365.1|2361.1|2363.8|2362.3|2365.1|2362.5|2363.4|2360.5|0
1768873000000|2026-01-20 01:36:40|2363.9|2362.4|2364.2|2362.7|2364.2|2362.7|2363.9|2362.4|2
1768873010000|2026-01-20 01:36:50|2365.7|2361.7|2365.6|2361.6|2365.7|2362.8|2364.1|2361.5|0
1768873020000|2026-01-20 01:37:00|2364.3|2362.8|2366|2362|2367.4|2363.4|2364.3|2361.6|0
1768873030000|2026-01-20 01:37:10|2365.9|2361.9|2365.9|2361.9|2366.1|2362.1|2365.9|2361.9|0
1768873040000|2026-01-20 01:37:20|2365.8|2361.8|2366.8|2362.8|2366.8|2362.8|2365.8|2361.8|0
1768873050000|2026-01-20 01:37:30|2366.7|2362.7|2365.8|2361.8|2366.7|2363.1|2364.6|2361.7|0
1768873060000|2026-01-20 01:37:40|2365.7|2361.7|2365.1|2361.1|2366.2|2362.2|2364.4|2360.4|5
1768873070000|2026-01-20 01:37:50|2365.2|2361.2|2365.1|2361.1|2365.2|2361.2|2364.9|2360.9|0
1768873080000|2026-01-20 01:38:00|2365.3|2361.3|2365.5|2361.5|2365.6|2361.6|2365.1|2361.1|0
1768873090000|2026-01-20 01:38:10|2365.4|2361.4|2366|2362|2366|2362|2365.4|2361.4|0
1768873100000|2026-01-20 01:38:20|2366.1|2362.1|2365.9|2361.9|2366.1|2362.1|2365.9|2361.9|0
1768873110000|2026-01-20 01:38:30|2365.7|2361.7|2365.1|2361.1|2365.7|2361.7|2365.1|2361.1|0
1768873120000|2026-01-20 01:38:40|2365|2361|2364.4|2360.4|2365.1|2361.1|2364.4|2360.4|1
1768873130000|2026-01-20 01:38:50|2364.5|2360.5|2364.6|2360.6|2364.6|2360.6|2364.5|2360.5|0
1768873140000|2026-01-20 01:39:00|2364.9|2360.9|2365.8|2361.8|2365.8|2361.8|2364.8|2360.8|0
1768873150000|2026-01-20 01:39:10|2365.9|2361.9|2365.9|2361.9|2366.4|2362.4|2365.7|2361.7|0
1768873160000|2026-01-20 01:39:20|2365.8|2361.8|2365.3|2361.3|2365.9|2361.9|2365.3|2361.3|0
1768873170000|2026-01-20 01:39:30|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|0
1768873180000|2026-01-20 01:39:40|2363.4|2361.9|2363.4|2361.9|2363.4|2361.9|2363.4|2361.9|0
1768873190000|2026-01-20 01:39:50|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|1
1768873210000|2026-01-20 01:40:10|2363.1|2361.6|2364.8|2360.8|2365.1|2361.6|2363.1|2360.8|1
1768873220000|2026-01-20 01:40:20|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|0
1768873230000|2026-01-20 01:40:30|2365|2361|2364.9|2360.9|2365|2361|2364.9|2360.9|0
1768873240000|2026-01-20 01:40:40|2364|2362.5|2365.6|2361.6|2365.7|2362.6|2364|2361.4|0
1768873250000|2026-01-20 01:40:50|2365.7|2361.7|2365|2361|2365.7|2362.6|2364.1|2361|1
1768873260000|2026-01-20 01:41:00|2364.9|2360.9|2363.5|2362|2364.9|2362|2363.4|2360.8|0
1768873270000|2026-01-20 01:41:10|2363.9|2359.9|2363.9|2359.9|2364.2|2360.2|2363.8|2359.8|2
1768873280000|2026-01-20 01:41:20|2364|2360|2364.2|2360.2|2364.2|2361.1|2362.5|2359.8|0
1768873290000|2026-01-20 01:41:30|2364.1|2360.1|2365|2361|2365.9|2361.9|2362.5|2359.9|3
1768873300000|2026-01-20 01:41:40|2365.1|2361.1|2365.8|2361.8|2365.8|2361.8|2365|2361|0
1768873320000|2026-01-20 01:42:00|2365.6|2361.6|2366.1|2362.1|2366.1|2362.1|2365.6|2361.6|0
1768873340000|2026-01-20 01:42:20|2365.3|2363.8|2365|2361|2366.1|2363.8|2364.6|2361|2
1768873350000|2026-01-20 01:42:30|2364.8|2360.8|2364.9|2360.9|2364.9|2360.9|2364.8|2360.8|0
1768873360000|2026-01-20 01:42:40|2364.8|2360.8|2365|2361|2365.7|2361.7|2364.8|2360.8|0
1768873370000|2026-01-20 01:42:50|2364.9|2360.9|2364.6|2360.6|2365|2361|2364.6|2360.6|0
1768873380000|2026-01-20 01:43:00|2363.9|2359.9|2364.8|2360.8|2364.8|2360.8|2363.9|2359.9|0
1768873390000|2026-01-20 01:43:10|2365|2361|2364.8|2360.8|2365.1|2361.1|2364.8|2360.8|0
1768873400000|2026-01-20 01:43:20|2364.6|2360.6|2365|2361|2365|2361|2364.3|2360.3|0
1768873410000|2026-01-20 01:43:30|2365.1|2361.1|2365.5|2361.5|2365.6|2361.6|2365|2361|0
1768873420000|2026-01-20 01:43:40|2365.4|2361.4|2365.4|2361.4|2365.6|2361.6|2365.2|2361.2|0
1768873430000|2026-01-20 01:43:50|2365.2|2361.2|2364.9|2360.9|2365.3|2361.3|2364.9|2360.9|0
1768873440000|2026-01-20 01:44:00|2365|2361|2365.4|2361.4|2365.4|2361.4|2365|2361|0
1768873450000|2026-01-20 01:44:10|2365.5|2361.5|2365.3|2361.3|2365.5|2361.5|2365.3|2361.3|0
1768873460000|2026-01-20 01:44:20|2365.2|2361.2|2365|2361|2365.3|2361.3|2364.9|2360.9|0
1768873470000|2026-01-20 01:44:30|2365.1|2361.1|2363.2|2359.2|2365.1|2362|2363.2|2359.2|1
1768873480000|2026-01-20 01:44:40|2363.4|2359.4|2363.2|2359.2|2363.5|2360.3|2361.8|2359.1|0
1768873490000|2026-01-20 01:44:50|2363.4|2359.4|2363.9|2359.9|2363.9|2359.9|2363.2|2359.2|0
1768873500000|2026-01-20 01:45:00|2363.7|2359.7|2364.1|2360.1|2364.1|2360.1|2363.7|2359.7|1
1768873510000|2026-01-20 01:45:10|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|0
1768873520000|2026-01-20 01:45:20|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.1|2360.1|0
1768873530000|2026-01-20 01:45:30|2364.2|2360.2|2364.6|2360.6|2364.9|2360.9|2364.2|2360.2|0
1768873540000|2026-01-20 01:45:40|2364.1|2360.1|2364.3|2360.3|2364.5|2361.2|2362.7|2360|2
1768873550000|2026-01-20 01:45:50|2364.2|2360.2|2364.5|2360.5|2364.5|2361.2|2362.7|2360|0
1768873560000|2026-01-20 01:46:00|2364.4|2360.4|2364.5|2360.5|2364.5|2360.5|2364.3|2360.3|0
1768873580000|2026-01-20 01:46:20|2364.7|2360.7|2364.7|2363.2|2364.9|2363.2|2364.7|2360.7|0
1768873590000|2026-01-20 01:46:30|2365.2|2361.2|2364.6|2360.6|2365.2|2361.2|2364.6|2360.6|3
1768873600000|2026-01-20 01:46:40|2364.7|2360.7|2365.7|2361.7|2365.7|2361.7|2364.7|2360.7|2
1768873610000|2026-01-20 01:46:50|2365.6|2361.6|2365.7|2361.7|2365.7|2361.7|2365.6|2361.6|0
1768873620000|2026-01-20 01:47:00|2365.9|2361.9|2364.8|2363.3|2365.9|2363.3|2364.8|2361.7|0
1768873630000|2026-01-20 01:47:10|2365.8|2361.8|2365.9|2361.9|2365.9|2361.9|2365.8|2361.8|0
1768873640000|2026-01-20 01:47:20|2364.8|2363.3|2366.6|2362.6|2366.6|2363.6|2364.8|2362.6|4
1768873650000|2026-01-20 01:47:30|2366.7|2362.7|2367.2|2363.2|2367.2|2364.4|2365.9|2362.7|1
1768873660000|2026-01-20 01:47:40|2365.9|2364.4|2365.9|2364.4|2367.2|2364.5|2365.9|2362.8|0
1768873670000|2026-01-20 01:47:50|2365.5|2364|2365.5|2364|2365.5|2364|2365.5|2364|0
1768873680000|2026-01-20 01:48:00|2366.4|2362.4|2366.3|2362.3|2366.4|2362.4|2366.1|2362.1|2
1768873690000|2026-01-20 01:48:10|2366.1|2362.1|2365.6|2361.6|2366.1|2362.1|2365.6|2361.6|0
1768873700000|2026-01-20 01:48:20|2364.5|2363|2365.9|2361.9|2366|2363|2364.5|2361.8|0
1768873710000|2026-01-20 01:48:30|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|0
1768873720000|2026-01-20 01:48:40|2365.9|2361.9|2365.5|2361.5|2365.9|2361.9|2365.5|2361.5|0
1768873730000|2026-01-20 01:48:50|2365.6|2361.6|2365.4|2361.4|2365.6|2361.6|2365.3|2361.3|0
1768873740000|2026-01-20 01:49:00|2365.5|2361.5|2365.7|2361.7|2365.8|2361.8|2365.4|2361.4|0
1768873750000|2026-01-20 01:49:10|2365.8|2361.8|2365.8|2361.8|2366.4|2362.4|2365.8|2361.8|0
1768873760000|2026-01-20 01:49:20|2365.7|2361.7|2365.6|2361.6|2365.7|2361.7|2365.6|2361.6|0
1768873770000|2026-01-20 01:49:30|2365|2363.5|2365|2363.5|2365|2363.5|2365|2363.5|0
1768873780000|2026-01-20 01:49:40|2365.1|2363.6|2365.1|2363.6|2365.1|2363.6|2365.1|2363.6|0
1768873790000|2026-01-20 01:49:50|2365|2363.5|2365.5|2361.5|2365.5|2363.5|2365|2361.5|2
1768873800000|2026-01-20 01:50:00|2365.4|2361.4|2365.2|2361.2|2365.4|2362.3|2363.8|2361.1|0
1768873810000|2026-01-20 01:50:10|2363.8|2362.3|2363.7|2362.2|2365.4|2362.3|2363.6|2361.1|0
1768873820000|2026-01-20 01:50:20|2363.3|2361.8|2363.3|2361.8|2363.3|2361.8|2363.3|2361.8|1
1768873850000|2026-01-20 01:50:50|2363.4|2361.9|2365.2|2361.2|2365.4|2361.9|2363.4|2361.2|3
1768873860000|2026-01-20 01:51:00|2365.3|2361.3|2363.3|2361.8|2365.4|2362|2363.3|2360.9|0
1768873870000|2026-01-20 01:51:10|2363.4|2361.9|2362.4|2360.9|2364|2361.9|2362.4|2360|3
1768873880000|2026-01-20 01:51:20|2362.7|2361.2|2362.7|2361.2|2362.7|2361.2|2362.7|2361.2|1
1768873890000|2026-01-20 01:51:30|2362.6|2361.1|2362.6|2361.1|2364.2|2361.2|2362.6|2360.1|0
1768873900000|2026-01-20 01:51:40|2362.4|2360.9|2361.5|2357.5|2362.9|2360.9|2359.1|2357.5|10
1768873910000|2026-01-20 01:51:50|2361.7|2357.7|2362.7|2358.7|2362.7|2358.7|2361.6|2357.6|0
1768873920000|2026-01-20 01:52:00|2362.5|2358.5|2361.8|2357.8|2362.7|2359.8|2360.5|2357.8|1
1768873930000|2026-01-20 01:52:10|2360.6|2359.1|2359.7|2358.2|2361.5|2359.1|2359.3|2357.2|2
1768873940000|2026-01-20 01:52:20|2359.6|2358.1|2359|2355|2360|2358.2|2357.3|2354.9|7
1768873950000|2026-01-20 01:52:30|2357.4|2355.9|2355.4|2353.9|2357.7|2356.2|2355.2|2353.7|23
1768873960000|2026-01-20 01:52:40|2357.2|2353.2|2357.6|2353.6|2357.6|2353.8|2354.2|2352.1|8
1768873970000|2026-01-20 01:52:50|2356.9|2352.9|2358.3|2354.3|2358.5|2355|2356.5|2352.9|2
1768873980000|2026-01-20 01:53:00|2358.4|2354.4|2359|2355|2359|2355.3|2356.8|2354.3|1
1768873990000|2026-01-20 01:53:10|2359.3|2355.3|2358.7|2357.2|2359.3|2357.2|2358.3|2355.3|0
1768874000000|2026-01-20 01:53:20|2359|2357.5|2358.4|2356.9|2359.9|2357.5|2358.4|2355.8|2
1768874010000|2026-01-20 01:53:30|2358.2|2356.7|2359.4|2355.4|2359.4|2356.7|2358.2|2354.4|1
1768874020000|2026-01-20 01:53:40|2359.5|2355.5|2359.5|2355.5|2359.8|2355.8|2359.5|2355.5|0
1768874030000|2026-01-20 01:53:50|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|0
1768874040000|2026-01-20 01:54:00|2359.5|2355.5|2359.8|2355.8|2359.8|2355.8|2359.4|2355.4|0
1768874050000|2026-01-20 01:54:10|2359.3|2355.3|2356.9|2355.4|2359.4|2356.3|2356.9|2354.2|4
1768874060000|2026-01-20 01:54:20|2356.8|2355.3|2358.5|2354.5|2358.5|2355.4|2356.8|2354.1|0
1768874070000|2026-01-20 01:54:30|2358.4|2354.4|2358.9|2354.9|2358.9|2354.9|2358.4|2354.4|0
1768874080000|2026-01-20 01:54:40|2358.8|2354.8|2357.7|2353.7|2358.8|2354.8|2357.5|2353.5|0
1768874090000|2026-01-20 01:54:50|2357.9|2353.9|2356.9|2355.4|2358.1|2355.4|2356.6|2353.5|0
1768874100000|2026-01-20 01:55:00|2358.1|2354.1|2358.5|2354.5|2358.5|2354.5|2358.1|2354.1|0
1768874110000|2026-01-20 01:55:10|2358.4|2354.4|2358.5|2354.5|2358.5|2354.5|2358.3|2354.3|0
1768874120000|2026-01-20 01:55:20|2358.3|2354.3|2358.3|2354.3|2358.5|2354.5|2358.3|2354.3|0
1768874130000|2026-01-20 01:55:30|2359|2355|2356.5|2355|2359|2355.2|2356.5|2354.2|4
1768874140000|2026-01-20 01:55:40|2356.6|2355.1|2352.8|2351.3|2356.9|2355.1|2352.8|2350.5|6
1768874150000|2026-01-20 01:55:50|2354.2|2350.2|2355.5|2351.5|2355.6|2352.5|2353.9|2350.2|2
1768874160000|2026-01-20 01:56:00|2355.8|2351.8|2348.3|2344.3|2355.8|2351.8|2348.2|2344.2|28
1768874170000|2026-01-20 01:56:10|2348.9|2344.9|2349.3|2345.3|2349.7|2347.1|2347.3|2344.9|12
1768874180000|2026-01-20 01:56:20|2349.1|2345.1|2349.9|2345.9|2349.9|2347.2|2347.6|2345.1|4
1768874190000|2026-01-20 01:56:30|2349.7|2345.7|2346.8|2342.8|2349.7|2345.9|2344.1|2340.1|20
1768874200000|2026-01-20 01:56:40|2346.6|2342.6|2348.5|2344.5|2348.8|2344.8|2346.6|2342.6|3
1768874210000|2026-01-20 01:56:50|2345.7|2344.2|2346.9|2342.9|2348.5|2344.5|2345.7|2342.6|6
1768874220000|2026-01-20 01:57:00|2346.6|2342.6|2342.2|2338.2|2346.6|2343.7|2342|2338|7
1768874230000|2026-01-20 01:57:10|2342.4|2338.4|2341|2337|2342.4|2338.4|2339.3|2335.3|13
1768874240000|2026-01-20 01:57:20|2340.8|2336.8|2341.2|2337.2|2341.2|2338.5|2339|2335|13
1768874250000|2026-01-20 01:57:30|2342.4|2338.4|2342|2338|2343.2|2339.2|2341.9|2337.9|6
1768874260000|2026-01-20 01:57:40|2339.9|2338.4|2344.8|2340.8|2344.8|2341.3|2339.9|2337.6|9
1768874270000|2026-01-20 01:57:50|2344.1|2340.1|2344.1|2340.1|2344.7|2340.7|2343.6|2339.6|5
1768874280000|2026-01-20 01:58:00|2343.7|2339.7|2344.2|2340.2|2344.8|2340.8|2343|2339|4
1768874290000|2026-01-20 01:58:10|2344.4|2340.4|2346.1|2342.1|2346.1|2343.2|2343.5|2339.5|12
1768874300000|2026-01-20 01:58:20|2344.8|2340.8|2346.1|2342.1|2346.2|2343.2|2344.7|2340.8|1
1768874310000|2026-01-20 01:58:30|2346.2|2342.2|2344.5|2340.5|2346.2|2342.2|2344.5|2340.5|2
1768874320000|2026-01-20 01:58:40|2344.6|2340.6|2341.8|2337.8|2344.6|2340.6|2341.3|2337.8|6
1768874330000|2026-01-20 01:58:50|2341.9|2337.9|2344.1|2340.1|2344.1|2340.1|2341.9|2337.9|2
1768874340000|2026-01-20 01:59:00|2344.2|2340.2|2345.2|2341.2|2345.2|2341.2|2342.7|2340.1|1
1768874350000|2026-01-20 01:59:10|2345.1|2341.1|2345.9|2341.9|2345.9|2343.7|2345.1|2341.1|3
1768874360000|2026-01-20 01:59:20|2346.1|2342.1|2346.1|2342.1|2346.1|2343.7|2343.8|2341.1|3
1768874370000|2026-01-20 01:59:30|2346|2342|2344.5|2343|2347.1|2343.7|2344.5|2341.7|8
1768874380000|2026-01-20 01:59:40|2345.7|2341.7|2344.7|2343.2|2345.7|2343.2|2344.3|2341.6|0
1768874390000|2026-01-20 01:59:50|2345.7|2341.7|2346.8|2342.8|2346.8|2343.2|2344.5|2341.7|4
1768874400000|2026-01-20 02:00:00|2344.6|2343.1|2347.6|2343.6|2347.8|2343.8|2344.6|2341.6|3
1768874410000|2026-01-20 02:00:10|2348|2344|2348.5|2344.5|2348.6|2344.6|2348|2344|0
1768874420000|2026-01-20 02:00:20|2348.4|2344.4|2348.5|2344.5|2348.8|2345.5|2347|2344.4|2
1768874430000|2026-01-20 02:00:30|2348.6|2344.6|2348.6|2344.6|2348.6|2345.5|2346.8|2344.3|1
1768874440000|2026-01-20 02:00:40|2346.9|2345.4|2350.3|2346.3|2350.3|2346.3|2346.9|2344.7|2
1768874450000|2026-01-20 02:00:50|2350.2|2346.2|2350.4|2346.4|2350.4|2346.4|2349.5|2345.5|2
1768874460000|2026-01-20 02:01:00|2351.1|2347.1|2350.2|2346.2|2351.2|2347.2|2349.8|2345.8|9
1768874470000|2026-01-20 02:01:10|2350.1|2346.1|2350|2346|2350.1|2346.1|2349.6|2345.6|1
1768874480000|2026-01-20 02:01:20|2349.2|2347.7|2350|2346|2350|2347.8|2349.2|2346|1
1768874490000|2026-01-20 02:01:30|2349.1|2347.6|2348.2|2346.7|2349.9|2347.7|2348.2|2345.6|2
1768874500000|2026-01-20 02:01:40|2348.3|2346.8|2348.3|2346.8|2348.9|2347.4|2348.2|2346.7|1
1768874510000|2026-01-20 02:01:50|2347|2345.5|2349.6|2348.1|2350.1|2348.1|2347|2345|5
1768874520000|2026-01-20 02:02:00|2349.7|2348.2|2351.6|2347.6|2352.1|2348.8|2349.7|2346.3|2
1768874530000|2026-01-20 02:02:10|2351.2|2347.2|2350.2|2348.7|2352|2349.8|2350|2347.2|3
1768874540000|2026-01-20 02:02:20|2351.8|2347.8|2351|2347|2351.8|2348.8|2350.1|2347|2
1768874550000|2026-01-20 02:02:30|2351.1|2347.1|2351|2347|2351.6|2349.3|2350.7|2347|1
1768874560000|2026-01-20 02:02:40|2350.8|2346.8|2351.5|2347.5|2351.6|2347.6|2350.6|2346.6|2
1768874570000|2026-01-20 02:02:50|2351.6|2347.6|2351.8|2347.8|2352|2348.2|2349.1|2347.1|10
1768874580000|2026-01-20 02:03:00|2351.9|2347.9|2351|2347|2352.2|2348.2|2349.6|2347|3
1768874590000|2026-01-20 02:03:10|2349.5|2348|2351.2|2347.2|2351.2|2348.2|2349.5|2346.9|1
1768874600000|2026-01-20 02:03:20|2351.3|2347.3|2351.6|2347.6|2351.8|2347.8|2351.3|2347.3|0
1768874610000|2026-01-20 02:03:30|2351.8|2347.8|2350.8|2346.8|2352|2348|2350.8|2346.8|2
1768874620000|2026-01-20 02:03:40|2350.9|2346.9|2349.7|2348.2|2350.9|2348.2|2349.7|2346.5|0
1768874630000|2026-01-20 02:03:50|2349.8|2348.3|2348.5|2347|2351.2|2348.3|2348.5|2346.5|3
1768874640000|2026-01-20 02:04:00|2348.4|2346.9|2347.2|2345.7|2348.8|2346.9|2347.1|2344.6|1
1768874650000|2026-01-20 02:04:10|2349.4|2345.4|2349|2347.5|2350.7|2348|2348.5|2345.4|7
1768874660000|2026-01-20 02:04:20|2350.1|2346.1|2349.1|2347.6|2350.3|2348|2348.8|2345.9|1
1768874670000|2026-01-20 02:04:30|2348.9|2347.4|2352|2348|2352|2348.5|2348.9|2346.6|4
1768874680000|2026-01-20 02:04:40|2352.1|2348.1|2351.5|2347.5|2352.2|2348.2|2351.5|2347.5|2
1768874690000|2026-01-20 02:04:50|2351.4|2347.4|2349.7|2345.7|2351.4|2347.8|2348.4|2345.4|0
1768874700000|2026-01-20 02:05:00|2349.5|2345.5|2347|2345.5|2349.5|2346.5|2347|2343.3|4
1768874710000|2026-01-20 02:05:10|2348.6|2344.6|2346.7|2342.7|2350.5|2346.5|2346.6|2342.6|1
1768874720000|2026-01-20 02:05:20|2346.9|2342.9|2347.2|2343.2|2347.2|2344|2345.5|2342|0
1768874730000|2026-01-20 02:05:30|2347.3|2343.3|2346.8|2342.8|2347.8|2344.9|2345.3|2342|9
1768874740000|2026-01-20 02:05:40|2347|2343|2348.2|2344.2|2348.2|2345.1|2346.6|2342.8|1
1768874750000|2026-01-20 02:05:50|2348.1|2344.1|2345.2|2341.2|2348.2|2345.1|2344.6|2341.2|6
1768874760000|2026-01-20 02:06:00|2345.1|2341.1|2346.2|2342.2|2346.2|2343.2|2343.7|2340.8|3
1768874770000|2026-01-20 02:06:10|2346.3|2342.3|2345.2|2343.7|2346.3|2343.8|2345.2|2342.2|0
1768874780000|2026-01-20 02:06:20|2345.7|2341.7|2343.4|2339.4|2345.8|2341.8|2343|2339.4|4
1768874790000|2026-01-20 02:06:30|2343|2339|2344.4|2340.4|2344.4|2340.4|2343|2339|5
1768874800000|2026-01-20 02:06:40|2344.3|2340.3|2345.4|2341.4|2345.7|2341.7|2344.3|2340.3|0
1768874810000|2026-01-20 02:06:50|2345.7|2341.7|2347.9|2343.9|2347.9|2343.9|2345.3|2341.4|3
1768874820000|2026-01-20 02:07:00|2347.6|2343.6|2347.8|2343.8|2347.9|2343.9|2347.4|2343.4|0
1768874830000|2026-01-20 02:07:10|2347.7|2343.7|2346.7|2342.7|2347.9|2343.9|2346.6|2342.6|0
1768874840000|2026-01-20 02:07:20|2346.6|2342.6|2346.4|2342.4|2346.6|2342.6|2345.7|2341.7|0
1768874850000|2026-01-20 02:07:30|2346.3|2342.3|2344.2|2340.2|2346.4|2342.4|2344.2|2340.2|1
1768874860000|2026-01-20 02:07:40|2344.3|2340.3|2344.1|2340.1|2344.7|2340.7|2344.1|2340.1|0
1768874870000|2026-01-20 02:07:50|2344.3|2340.3|2343.6|2339.6|2344.3|2341.9|2343.4|2339.5|1
1768874880000|2026-01-20 02:08:00|2343.4|2339.4|2343.7|2339.7|2343.7|2340.4|2341.8|2339.3|1
1768874890000|2026-01-20 02:08:10|2343.9|2339.9|2344.3|2340.3|2344.3|2340.3|2343.8|2339.8|1
1768874900000|2026-01-20 02:08:20|2344.2|2340.2|2341.6|2337.6|2344.9|2340.9|2341.6|2337.6|13
1768874910000|2026-01-20 02:08:30|2341.9|2337.9|2341.2|2337.2|2341.9|2337.9|2339.1|2336.9|6
1768874920000|2026-01-20 02:08:40|2341.4|2337.4|2343.2|2339.2|2343.2|2339.2|2340.8|2336.8|4
1768874930000|2026-01-20 02:08:50|2343.1|2339.1|2343.7|2339.7|2344.1|2340.1|2342.9|2338.9|6
1768874940000|2026-01-20 02:09:00|2343.6|2339.6|2346.4|2342.4|2346.7|2343.5|2343.6|2339.6|1
1768874950000|2026-01-20 02:09:10|2346.3|2342.3|2346|2342|2346.4|2342.4|2346|2342|0
1768874960000|2026-01-20 02:09:20|2346.1|2342.1|2347.3|2343.3|2347.6|2344.3|2345.7|2342.1|2
1768874970000|2026-01-20 02:09:30|2346.9|2342.9|2346.7|2342.7|2347.3|2343.3|2346.5|2342.5|0
1768874980000|2026-01-20 02:09:40|2347.7|2343.7|2348.6|2344.6|2348.6|2344.6|2347.7|2343.7|2
1768874990000|2026-01-20 02:09:50|2348.7|2344.7|2346.1|2344.6|2348.7|2344.7|2346.1|2343|2
1768875000000|2026-01-20 02:10:00|2347.3|2343.3|2347.3|2343.3|2347.3|2343.3|2347.3|2343.3|0
1768875010000|2026-01-20 02:10:10|2346.3|2344.8|2348|2344|2348.5|2344.8|2346.3|2344|1
1768875020000|2026-01-20 02:10:20|2348.1|2344.1|2349.4|2345.4|2349.4|2345.6|2347|2344.1|1
1768875030000|2026-01-20 02:10:30|2349.5|2345.5|2348.3|2344.3|2349.5|2346.3|2347.8|2344.1|4
1768875040000|2026-01-20 02:10:40|2348.6|2344.6|2348.4|2344.4|2348.8|2345.8|2347.3|2344.4|0
1768875050000|2026-01-20 02:10:50|2348.5|2344.5|2348.4|2344.4|2348.5|2345.9|2347.3|2344.4|0
1768875060000|2026-01-20 02:11:00|2346.9|2345.4|2348.4|2344.4|2348.4|2345.4|2346.8|2344.4|0
1768875070000|2026-01-20 02:11:10|2348.5|2344.5|2346.3|2344.8|2348.5|2345.4|2346.3|2343.8|1
1768875080000|2026-01-20 02:11:20|2346.4|2344.9|2346.2|2342.2|2348.1|2344.9|2345.8|2342.2|2
1768875090000|2026-01-20 02:11:30|2346.3|2342.3|2346.2|2342.2|2346.9|2342.9|2346.1|2342.1|0
1768875100000|2026-01-20 02:11:40|2346.1|2342.1|2344.3|2340.3|2346.1|2342.4|2343.2|2340|1
1768875110000|2026-01-20 02:11:50|2344.7|2340.7|2344|2340|2344.9|2341.8|2343.1|2339.7|8
1768875120000|2026-01-20 02:12:00|2344.1|2340.1|2345.1|2341.1|2345.1|2342.2|2343.7|2340.1|0
1768875130000|2026-01-20 02:12:10|2344.9|2340.9|2344.1|2340.1|2344.9|2340.9|2343.8|2339.8|0
1768875140000|2026-01-20 02:12:20|2343.9|2339.9|2343.9|2339.9|2344.4|2340.4|2343.9|2339.9|0
1768875150000|2026-01-20 02:12:30|2344|2340|2343.7|2339.7|2344.8|2340.8|2342.2|2339.7|0
1768875160000|2026-01-20 02:12:40|2344|2340|2343.7|2339.7|2344|2340|2343.7|2339.7|0
1768875170000|2026-01-20 02:12:50|2343.8|2339.8|2344.5|2340.5|2344.5|2340.5|2343.8|2339.8|0
1768875180000|2026-01-20 02:13:00|2344.2|2340.2|2343.8|2339.8|2344.2|2340.8|2342.3|2339.6|0
1768875190000|2026-01-20 02:13:10|2342.3|2340.8|2341.4|2339.9|2343|2340.8|2341.4|2338.5|1
1768875200000|2026-01-20 02:13:20|2343|2339|2341.1|2337.1|2343|2339.9|2341.1|2337.1|3
1768875210000|2026-01-20 02:13:30|2341|2337|2339.2|2337.7|2341.4|2337.7|2339.2|2336.1|7
1768875220000|2026-01-20 02:13:40|2340.2|2336.2|2340.7|2339.2|2342.3|2339.5|2340.2|2336.2|3
1768875230000|2026-01-20 02:13:50|2341.4|2337.4|2341.9|2337.9|2342.4|2339|2340.4|2337.4|6
1768875240000|2026-01-20 02:14:00|2342.1|2338.1|2341.1|2337.1|2342.2|2338.2|2340.7|2336.7|0
1768875250000|2026-01-20 02:14:10|2341|2337|2341.1|2337.1|2341.1|2337.1|2340.7|2336.7|0
1768875260000|2026-01-20 02:14:20|2341.3|2337.3|2342.1|2338.1|2342.9|2339.4|2340.7|2337.3|5
1768875270000|2026-01-20 02:14:30|2342.3|2338.3|2342.1|2338.1|2342.3|2338.3|2342|2338|1
1768875280000|2026-01-20 02:14:40|2342.5|2338.5|2343.9|2339.9|2343.9|2339.9|2341.9|2337.9|5
1768875290000|2026-01-20 02:14:50|2343.5|2339.5|2342.2|2338.2|2343.5|2339.5|2341.9|2337.9|3
1768875300000|2026-01-20 02:15:00|2342.1|2338.1|2342.7|2338.7|2342.7|2338.7|2341.7|2337.7|0
1768875310000|2026-01-20 02:15:10|2342.9|2338.9|2343|2339|2343.1|2339.1|2342.9|2338.9|0
1768875320000|2026-01-20 02:15:20|2343.1|2339.1|2343.5|2339.5|2343.5|2339.5|2343|2339|3
1768875330000|2026-01-20 02:15:30|2343.3|2339.3|2342.9|2338.9|2343.4|2339.4|2342.9|2338.9|0
1768875340000|2026-01-20 02:15:40|2341.4|2339.9|2341.2|2339.7|2342.8|2339.9|2341.2|2338.8|0
1768875350000|2026-01-20 02:15:50|2341|2339.5|2342.9|2338.9|2342.9|2340.1|2341|2338.8|1
1768875360000|2026-01-20 02:16:00|2342.8|2338.8|2343.1|2339.1|2343.3|2340.4|2341.5|2338.8|3
1768875370000|2026-01-20 02:16:10|2343.9|2339.9|2343.8|2339.8|2343.9|2339.9|2343.6|2339.6|0
1768875380000|2026-01-20 02:16:20|2343.9|2339.9|2339.8|2338.3|2343.9|2341.3|2339.8|2338.3|2
1768875390000|2026-01-20 02:16:30|2339.6|2338.1|2338.5|2337|2339.6|2338.1|2338.5|2337|2
1768875400000|2026-01-20 02:16:40|2338.4|2336.9|2338.2|2336.7|2338.5|2337|2338.2|2336.7|0
1768875410000|2026-01-20 02:16:50|2338|2336.5|2339.7|2335.7|2339.7|2337.1|2338|2334.9|10
1768875420000|2026-01-20 02:17:00|2338.5|2337|2340.2|2336.2|2340.4|2337.2|2338.5|2336.2|2
1768875430000|2026-01-20 02:17:10|2339.6|2338.1|2339.1|2335.1|2340.5|2338.1|2337.7|2335.1|2
1768875440000|2026-01-20 02:17:20|2339.4|2335.4|2340.7|2336.7|2340.8|2337.9|2339.4|2335.4|2
1768875450000|2026-01-20 02:17:30|2339.7|2338.2|2340|2338.5|2340|2338.5|2339.7|2338.2|2
1768875460000|2026-01-20 02:17:40|2340.4|2338.9|2342.6|2338.6|2342.7|2339.8|2340.4|2338.6|34
1768875470000|2026-01-20 02:17:50|2342.3|2338.3|2342.3|2338.3|2342.6|2339.8|2341.3|2338.3|1
1768875480000|2026-01-20 02:18:00|2342|2338|2342.3|2338.3|2342.3|2338.3|2341.8|2337.8|0
1768875490000|2026-01-20 02:18:10|2341.2|2339.7|2342.3|2338.3|2342.3|2339.7|2341.2|2338.3|0
1768875500000|2026-01-20 02:18:20|2341.2|2339.7|2344.9|2340.9|2344.9|2341.9|2341.2|2338.8|3
1768875510000|2026-01-20 02:18:30|2344.2|2340.2|2344.6|2340.6|2344.8|2340.8|2344.2|2340.2|0
1768875520000|2026-01-20 02:18:40|2344.5|2340.5|2344.1|2340.1|2344.5|2340.5|2344.1|2340.1|0
1768875530000|2026-01-20 02:18:50|2344.3|2340.3|2344.3|2340.3|2344.3|2340.3|2344.2|2340.2|0
1768875540000|2026-01-20 02:19:00|2344|2340|2344.3|2340.3|2344.4|2340.4|2343.8|2339.8|0
1768875550000|2026-01-20 02:19:10|2344.2|2340.2|2343.1|2341.6|2344.2|2341.6|2343.1|2339.4|0
1768875560000|2026-01-20 02:19:20|2343.2|2341.7|2343.2|2341.7|2344.6|2341.7|2343.2|2340.5|0
1768875570000|2026-01-20 02:19:30|2344.6|2340.6|2344.6|2340.6|2344.7|2340.7|2344.5|2340.5|0
1768875580000|2026-01-20 02:19:40|2344.5|2340.5|2343.2|2341.7|2344.5|2341.7|2343.2|2340.5|0
1768875590000|2026-01-20 02:19:50|2343.1|2341.6|2343.1|2341.6|2343.1|2341.6|2343.1|2341.6|2
1768875600000|2026-01-20 02:20:00|2344.5|2340.5|2344.6|2340.6|2344.6|2340.6|2344.5|2340.5|0
1768875610000|2026-01-20 02:20:10|2344.7|2340.7|2344.5|2343|2345.3|2343|2344.5|2340.7|1
1768875620000|2026-01-20 02:20:20|2344.6|2343.1|2344.7|2343.2|2344.7|2343.2|2344.4|2342.9|1
1768875630000|2026-01-20 02:20:30|2345.4|2341.4|2345.5|2341.5|2345.5|2342.8|2344.3|2341.4|1
1768875640000|2026-01-20 02:20:40|2345.4|2341.4|2345.1|2341.1|2345.4|2341.4|2344.7|2340.7|0
1768875650000|2026-01-20 02:20:50|2344.9|2340.9|2345|2341|2345.5|2341.5|2344.9|2340.9|2
1768875660000|2026-01-20 02:21:00|2343.6|2342.1|2343.4|2341.9|2344.8|2342.1|2343.4|2340.5|0
1768875680000|2026-01-20 02:21:20|2343.3|2341.8|2343.7|2339.7|2343.7|2341.8|2343.3|2339.3|1
1768875690000|2026-01-20 02:21:30|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|0
1768875700000|2026-01-20 02:21:40|2343.8|2339.8|2343.7|2339.7|2343.8|2339.8|2343.5|2339.5|0
1768875710000|2026-01-20 02:21:50|2343.8|2339.8|2344.5|2340.5|2344.7|2341.5|2343|2339.8|2
1768875720000|2026-01-20 02:22:00|2344.3|2340.3|2343.7|2339.7|2344.3|2340.3|2343.7|2339.7|0
1768875740000|2026-01-20 02:22:20|2343|2339|2343.8|2339.8|2343.8|2340.6|2342.1|2339|3
1768875750000|2026-01-20 02:22:30|2344.3|2340.3|2343.8|2339.8|2344.3|2340.3|2343.8|2339.8|0
1768875760000|2026-01-20 02:22:40|2343.6|2339.6|2343.1|2339.1|2343.6|2340|2341.5|2338.8|0
1768875770000|2026-01-20 02:22:50|2343.2|2339.2|2342.3|2340.8|2343.8|2340.8|2342.3|2339.2|2
1768875780000|2026-01-20 02:23:00|2343.6|2339.6|2344.5|2340.5|2344.5|2340.5|2343.6|2339.6|0
1768875790000|2026-01-20 02:23:10|2344.7|2340.7|2343.6|2342.1|2344.7|2342.2|2343.6|2340.6|0
1768875810000|2026-01-20 02:23:30|2343.7|2342.2|2343.9|2342.4|2345|2342.4|2343.7|2341|0
1768875820000|2026-01-20 02:23:40|2344.5|2340.5|2344.6|2340.6|2344.6|2341.2|2342.7|2340.5|2
1768875830000|2026-01-20 02:23:50|2343.8|2342.3|2343.8|2342.3|2343.8|2342.3|2343.7|2342.2|0
1768875840000|2026-01-20 02:24:00|2343.7|2342.2|2343.1|2339.1|2344.4|2342.3|2342.6|2339.1|1
1768875850000|2026-01-20 02:24:10|2343.2|2339.2|2342.2|2340.7|2343.4|2341|2342.2|2339.2|1
1768875860000|2026-01-20 02:24:20|2342.4|2340.9|2343.3|2341.8|2344.8|2341.8|2342.2|2340.7|2
1768875870000|2026-01-20 02:24:30|2344.5|2340.5|2344.1|2340.1|2344.6|2340.6|2344|2340|0
1768875880000|2026-01-20 02:24:40|2344|2340|2343.7|2339.7|2344|2340|2343.7|2339.7|0
1768875890000|2026-01-20 02:24:50|2343.8|2339.8|2344|2340|2344.1|2340.1|2343.8|2339.8|0
1768875900000|2026-01-20 02:25:00|2344.1|2340.1|2344.5|2340.5|2344.8|2340.8|2344.1|2340.1|0
1768875910000|2026-01-20 02:25:10|2344.7|2340.7|2345|2341|2345|2341|2344.6|2340.6|0
1768875920000|2026-01-20 02:25:20|2344|2342.5|2345|2341|2346.8|2343.2|2343.9|2341|6
1768875930000|2026-01-20 02:25:30|2345.1|2341.1|2344.4|2340.4|2345.1|2341.1|2344.2|2340.2|0
1768875940000|2026-01-20 02:25:40|2344.5|2340.5|2344.6|2340.6|2344.6|2340.6|2344.3|2340.3|0
1768875950000|2026-01-20 02:25:50|2343.9|2342.4|2345.6|2341.6|2345.7|2342.8|2343.9|2341.6|0
1768875960000|2026-01-20 02:26:00|2344.2|2342.7|2344.3|2340.3|2344.6|2342.7|2344.2|2340.3|4
1768875970000|2026-01-20 02:26:10|2344.8|2340.8|2345.3|2341.3|2345.3|2341.3|2344.6|2340.6|0
1768875980000|2026-01-20 02:26:20|2345|2341|2344.6|2340.6|2345|2341|2344.3|2340.3|1
1768875990000|2026-01-20 02:26:30|2344.8|2340.8|2343.9|2342.4|2345|2342.5|2343.8|2340.7|0
1768876000000|2026-01-20 02:26:40|2345|2341|2345|2343.5|2346.2|2343.7|2343.8|2340.8|4
1768876010000|2026-01-20 02:26:50|2345.1|2343.6|2347.6|2343.6|2347.8|2343.8|2345.1|2343.5|2
1768876020000|2026-01-20 02:27:00|2347.3|2345.8|2347.3|2343.3|2347.5|2345.8|2347.3|2343.3|3
1768876040000|2026-01-20 02:27:20|2347.4|2343.4|2347.3|2343.3|2347.7|2343.7|2347.3|2343.3|0
1768876050000|2026-01-20 02:27:30|2347.5|2343.5|2347.8|2343.8|2348|2344|2347.5|2343.5|3
1768876060000|2026-01-20 02:27:40|2347.7|2343.7|2347.5|2343.5|2347.7|2346|2347.5|2343.5|3
1768876070000|2026-01-20 02:27:50|2348.1|2344.1|2347.3|2343.3|2348.1|2344.1|2347.3|2343.3|0
1768876080000|2026-01-20 02:28:00|2347.7|2343.7|2347.3|2343.3|2347.7|2343.7|2347.3|2343.3|0
1768876090000|2026-01-20 02:28:10|2347.4|2343.4|2348.6|2344.6|2348.9|2345.6|2347.1|2343.4|0
1768876100000|2026-01-20 02:28:20|2349.4|2345.4|2349.4|2345.4|2349.5|2345.5|2349.4|2345.4|1
1768876110000|2026-01-20 02:28:30|2349.5|2345.5|2349.5|2345.5|2349.6|2347|2348.5|2345.2|1
1768876120000|2026-01-20 02:28:40|2349.6|2345.6|2349.5|2345.5|2349.7|2345.7|2349.5|2345.5|1
1768876130000|2026-01-20 02:28:50|2349.4|2345.4|2348.3|2344.3|2349.4|2346.5|2348|2344.2|1
1768876140000|2026-01-20 02:29:00|2348|2344|2348.6|2344.6|2348.6|2344.6|2348|2344|0
1768876150000|2026-01-20 02:29:10|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|0
1768876160000|2026-01-20 02:29:20|2348.6|2344.6|2348.1|2344.1|2348.6|2344.6|2348.1|2344.1|0
1768876170000|2026-01-20 02:29:30|2347.8|2343.8|2349|2345|2349|2345.7|2347.2|2343.8|1
1768876180000|2026-01-20 02:29:40|2348.8|2344.8|2347.6|2343.6|2348.8|2346.1|2347.2|2343.2|2
1768876190000|2026-01-20 02:29:50|2347.7|2343.7|2347.3|2343.3|2347.7|2343.7|2347.2|2343.2|0
1768876200000|2026-01-20 02:30:00|2347.4|2343.4|2344.8|2340.8|2347.4|2344.8|2343.9|2339.9|2
1768876210000|2026-01-20 02:30:10|2344.7|2340.7|2344.5|2340.5|2344.7|2340.7|2343.3|2339.3|0
1768876220000|2026-01-20 02:30:20|2344.4|2340.4|2343.6|2339.6|2346.4|2342.4|2342.4|2339|2
1768876230000|2026-01-20 02:30:30|2343.5|2339.5|2344.2|2340.2|2345.4|2341.4|2343.3|2339.3|1
1768876240000|2026-01-20 02:30:40|2344.1|2340.1|2343.4|2339.4|2344.2|2340.2|2343.3|2339.3|1
1768876250000|2026-01-20 02:30:50|2343.5|2339.5|2343.1|2339.1|2343.8|2339.8|2343.1|2339.1|2
1768876260000|2026-01-20 02:31:00|2343.2|2339.2|2344.2|2340.2|2344.3|2340.3|2343.2|2339.2|0
1768876270000|2026-01-20 02:31:10|2344.6|2340.6|2344.5|2340.5|2344.7|2340.7|2344.3|2340.3|0
1768876280000|2026-01-20 02:31:20|2344.2|2340.2|2345.4|2341.4|2345.4|2341.4|2344.2|2340.2|0
1768876290000|2026-01-20 02:31:30|2345.7|2341.7|2346.1|2342.1|2346.2|2342.2|2345.6|2341.6|1
1768876300000|2026-01-20 02:31:40|2346|2342|2345|2343.5|2347|2343.6|2345|2342|1
1768876310000|2026-01-20 02:31:50|2345.1|2343.6|2347.4|2343.4|2347.6|2343.7|2345|2342.8|1
1768876320000|2026-01-20 02:32:00|2347.3|2343.3|2347.1|2343.1|2347.3|2343.3|2346.7|2342.7|2
1768876330000|2026-01-20 02:32:10|2347.2|2343.2|2346.5|2342.5|2347.2|2343.2|2346.5|2342.5|0
1768876340000|2026-01-20 02:32:20|2346.4|2342.4|2344.8|2340.8|2346.6|2342.6|2344.6|2340.6|2
1768876350000|2026-01-20 02:32:30|2344.9|2340.9|2345.2|2341.2|2345.3|2341.3|2344.9|2340.9|0
1768876360000|2026-01-20 02:32:40|2345|2341|2345.2|2341.2|2345.3|2341.3|2345|2341|0
1768876370000|2026-01-20 02:32:50|2345.1|2341.1|2344.9|2340.9|2345.1|2341.1|2344.8|2340.8|0
1768876380000|2026-01-20 02:33:00|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|0
1768876390000|2026-01-20 02:33:10|2344.7|2340.7|2343.3|2339.3|2344.7|2341.5|2343|2339.2|1
1768876400000|2026-01-20 02:33:20|2343|2339|2341.5|2340|2343.1|2340.1|2341.5|2339|3
1768876410000|2026-01-20 02:33:30|2342.1|2338.1|2341.5|2337.5|2342.1|2338.1|2341.5|2337.5|1
1768876420000|2026-01-20 02:33:40|2340.1|2338.6|2340.9|2336.9|2340.9|2338.6|2339.9|2335.9|2
1768876430000|2026-01-20 02:33:50|2340.4|2336.4|2340.9|2336.9|2340.9|2336.9|2340.4|2336.4|0
1768876440000|2026-01-20 02:34:00|2339.9|2338.4|2342.7|2338.7|2342.7|2338.7|2339.9|2338.4|52
1768876450000|2026-01-20 02:34:10|2342.5|2338.5|2341.8|2337.8|2342.5|2339.5|2341|2337.3|2
1768876460000|2026-01-20 02:34:20|2341.6|2337.6|2341.3|2337.3|2341.8|2337.8|2341.3|2337.3|0
1768876470000|2026-01-20 02:34:30|2341.8|2337.8|2342.7|2338.7|2342.8|2338.8|2341.6|2337.6|1
1768876480000|2026-01-20 02:34:40|2342.5|2338.5|2342.7|2338.7|2343|2340.4|2341.8|2338.5|0
1768876490000|2026-01-20 02:34:50|2342.8|2338.8|2342.1|2338.1|2342.9|2338.9|2342.1|2338.1|0
1768876500000|2026-01-20 02:35:00|2342.2|2338.2|2342.1|2338.1|2342.2|2338.2|2342.1|2338.1|0
1768876510000|2026-01-20 02:35:10|2341.7|2340.2|2341.8|2340.3|2341.8|2340.3|2341.7|2340.2|1
1768876520000|2026-01-20 02:35:20|2343.5|2339.5|2343.6|2339.6|2343.7|2339.7|2343.3|2339.3|1
1768876530000|2026-01-20 02:35:30|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2343.3|2339.3|0
1768876540000|2026-01-20 02:35:40|2343.8|2339.8|2343.4|2339.4|2344|2340|2343.4|2339.4|0
1768876550000|2026-01-20 02:35:50|2343.3|2339.3|2343.2|2339.2|2343.3|2339.3|2343|2339|0
1768876560000|2026-01-20 02:36:00|2340.6|2339.1|2342.2|2338.2|2342.3|2339.1|2340.6|2338.1|6
1768876570000|2026-01-20 02:36:10|2342.3|2338.3|2342|2338|2342.3|2339.2|2340.7|2338|0
1768876580000|2026-01-20 02:36:20|2340.6|2339.1|2341|2337|2343.6|2339.6|2340|2337|4
1768876590000|2026-01-20 02:36:30|2339.5|2338|2341.1|2337.1|2343.5|2339.5|2339.5|2336.9|1
1768876600000|2026-01-20 02:36:40|2340.9|2336.9|2340.8|2336.8|2341.1|2337.1|2340.8|2336.8|3
1768876610000|2026-01-20 02:36:50|2339.6|2338.1|2340.3|2336.3|2340.9|2338.1|2337.8|2335.3|4
1768876620000|2026-01-20 02:37:00|2339.5|2335.5|2340.9|2336.9|2340.9|2336.9|2339.5|2335.5|2
1768876630000|2026-01-20 02:37:10|2340.7|2336.7|2342|2338|2342|2338|2340.5|2336.5|15
1768876640000|2026-01-20 02:37:20|2342.2|2338.2|2342.2|2338.2|2342.4|2338.4|2341.8|2337.8|0
1768876650000|2026-01-20 02:37:30|2342.6|2338.6|2342.1|2340.6|2343.1|2340.6|2341.9|2338.6|1
1768876670000|2026-01-20 02:37:50|2341.5|2340|2342.9|2338.9|2343|2340|2341.5|2338.9|2
1768876680000|2026-01-20 02:38:00|2342.1|2340.6|2344.9|2340.9|2345.1|2341.1|2342.1|2340.6|2
1768876690000|2026-01-20 02:38:10|2344.8|2340.8|2343.3|2341.8|2344.8|2341.9|2342.9|2340.8|2
1768876700000|2026-01-20 02:38:20|2342.8|2341.3|2341.7|2340.2|2342.8|2341.3|2341.6|2340.1|1
1768876710000|2026-01-20 02:38:30|2341.8|2340.3|2341.1|2337.1|2343.3|2340.4|2340.7|2336.7|7
1768876720000|2026-01-20 02:38:40|2341.2|2337.2|2341.6|2337.6|2341.6|2337.6|2341.2|2337.2|0
1768876730000|2026-01-20 02:38:50|2342.5|2338.5|2341.6|2337.6|2342.5|2338.5|2341.4|2337.4|0
1768876740000|2026-01-20 02:39:00|2341.5|2337.5|2341.4|2337.4|2341.6|2337.6|2340.4|2336.4|0
1768876750000|2026-01-20 02:39:10|2341.2|2337.2|2342.1|2338.1|2342.1|2338.1|2341.2|2337.2|0
1768876760000|2026-01-20 02:39:20|2342|2338|2341.9|2337.9|2342|2338|2341.2|2337.2|0
1768876770000|2026-01-20 02:39:30|2342.1|2338.1|2341.8|2337.8|2342.3|2338.3|2341.7|2337.7|0
1768876780000|2026-01-20 02:39:40|2341.7|2337.7|2342.6|2338.6|2342.6|2338.6|2341.1|2337.1|0
1768876790000|2026-01-20 02:39:50|2342.8|2338.8|2343.4|2339.4|2343.7|2339.7|2342.8|2338.8|0
1768876800000|2026-01-20 02:40:00|2343.6|2339.6|2343.4|2339.4|2343.7|2341.1|2342.5|2339.1|0
1768876810000|2026-01-20 02:40:10|2343.5|2339.5|2344.1|2340.1|2344.3|2340.3|2343.5|2339.5|1
1768876820000|2026-01-20 02:40:20|2343.7|2339.7|2343.9|2339.9|2344.2|2340.2|2343.4|2339.4|1
1768876830000|2026-01-20 02:40:30|2343.7|2339.7|2342.7|2338.7|2344.1|2340.8|2342.3|2338.7|2
1768876840000|2026-01-20 02:40:40|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|2342.7|2338.7|1
1768876850000|2026-01-20 02:40:50|2341.7|2340.2|2342.8|2338.8|2342.8|2340.2|2341.7|2338.7|2
1768876860000|2026-01-20 02:41:00|2340.7|2339.2|2343.3|2339.3|2343.3|2339.3|2340.7|2339|1
1768876870000|2026-01-20 02:41:10|2343.2|2339.2|2343.6|2339.6|2343.6|2340.7|2342.2|2338.7|1
1768876880000|2026-01-20 02:41:20|2343.8|2339.8|2341.2|2339.7|2343.8|2340.7|2341.2|2338.7|1
1768876890000|2026-01-20 02:41:30|2341.1|2339.6|2342.5|2338.5|2342.5|2339.6|2341.1|2337.7|4
1768876900000|2026-01-20 02:41:40|2342.2|2338.2|2342.8|2338.8|2342.8|2338.8|2342.2|2338.2|0
1768876910000|2026-01-20 02:41:50|2343|2339|2343.1|2339.1|2343.4|2339.4|2343|2339|0
1768876920000|2026-01-20 02:42:00|2343.3|2339.3|2343.4|2339.4|2343.8|2339.8|2343.2|2339.2|0
1768876930000|2026-01-20 02:42:10|2343.6|2339.6|2344.4|2340.4|2344.4|2340.4|2343.6|2339.6|1
1768876940000|2026-01-20 02:42:20|2343.6|2339.6|2344.9|2340.9|2345.2|2341.2|2343.6|2339.6|0
1768876950000|2026-01-20 02:42:30|2345.1|2341.1|2344.2|2340.2|2345.1|2341.1|2343.9|2339.9|4
1768876960000|2026-01-20 02:42:40|2344.1|2340.1|2344.5|2340.5|2344.7|2340.7|2343.9|2339.9|0
1768876970000|2026-01-20 02:42:50|2344.6|2340.6|2344.9|2340.9|2344.9|2340.9|2344.6|2340.6|0
1768876980000|2026-01-20 02:43:00|2344.7|2340.7|2344.8|2340.8|2344.8|2340.8|2344.3|2340.3|1
1768876990000|2026-01-20 02:43:10|2345|2341|2345.2|2341.2|2345.2|2341.2|2345|2341|0
1768877000000|2026-01-20 02:43:20|2345.3|2341.3|2344.6|2340.6|2345.3|2341.3|2344.6|2340.6|1
1768877010000|2026-01-20 02:43:30|2344.3|2340.3|2343.7|2339.7|2344.3|2340.3|2343.7|2339.7|0
1768877020000|2026-01-20 02:43:40|2343.8|2339.8|2344|2340|2344|2340|2343.6|2339.6|0
1768877030000|2026-01-20 02:43:50|2343.8|2339.8|2343.2|2339.2|2343.8|2339.8|2342.9|2338.9|0
1768877040000|2026-01-20 02:44:00|2343.3|2339.3|2343.7|2339.7|2343.9|2339.9|2343|2339|0
1768877050000|2026-01-20 02:44:10|2343.4|2339.4|2343.2|2339.2|2343.6|2339.6|2343.1|2339.1|0
1768877060000|2026-01-20 02:44:20|2343.3|2339.3|2342.5|2338.5|2343.3|2339.3|2342.5|2338.5|0
1768877070000|2026-01-20 02:44:30|2342.4|2338.4|2341.8|2337.8|2342.4|2338.4|2341.8|2337.8|0
1768877080000|2026-01-20 02:44:40|2341.3|2339.8|2342.7|2338.7|2342.7|2339.8|2341.3|2338.7|0
1768877090000|2026-01-20 02:44:50|2342|2338|2342.6|2338.6|2342.7|2338.7|2342|2338|1
1768877100000|2026-01-20 02:45:00|2342.7|2338.7|2342.9|2338.9|2343.4|2339.4|2342.3|2338.3|1
1768877110000|2026-01-20 02:45:10|2343|2339|2343.2|2339.2|2343.5|2339.5|2343|2339|0
1768877120000|2026-01-20 02:45:20|2343.3|2339.3|2342.5|2338.5|2343.6|2339.6|2342.5|2338.5|1
1768877130000|2026-01-20 02:45:30|2342.8|2338.8|2343.9|2339.9|2343.9|2341.3|2342.7|2338.7|2
1768877140000|2026-01-20 02:45:40|2344|2340|2344|2340|2344|2340|2344|2340|0
1768877150000|2026-01-20 02:45:50|2343.9|2339.9|2343.1|2339.1|2343.9|2339.9|2343|2339|0
1768877160000|2026-01-20 02:46:00|2343|2339|2342.8|2338.8|2343|2339|2342.8|2338.8|0
1768877170000|2026-01-20 02:46:10|2343|2339|2343.4|2339.4|2343.8|2339.8|2342.9|2338.9|0
1768877180000|2026-01-20 02:46:20|2343.5|2339.5|2342.9|2338.9|2343.5|2339.5|2342.7|2338.7|2
1768877190000|2026-01-20 02:46:30|2342.8|2338.8|2342|2338|2342.8|2338.8|2342|2338|2
1768877200000|2026-01-20 02:46:40|2340.8|2336.8|2340.9|2336.9|2340.9|2336.9|2340.8|2336.8|2
1768877210000|2026-01-20 02:46:50|2340.8|2336.8|2340.7|2336.7|2340.9|2338.4|2339.9|2336.5|1
1768877220000|2026-01-20 02:47:00|2340.8|2336.8|2342.8|2338.8|2342.8|2338.8|2339.9|2336.8|14
1768877230000|2026-01-20 02:47:10|2342.6|2338.6|2340.3|2336.3|2342.6|2338.6|2340.3|2336.3|3
1768877240000|2026-01-20 02:47:20|2340.1|2336.1|2337.6|2333.6|2340.1|2336.9|2335.9|2333.5|11
1768877250000|2026-01-20 02:47:30|2339.3|2335.3|2336.2|2332.2|2339.3|2335.3|2335.8|2332.2|2
1768877260000|2026-01-20 02:47:40|2336.1|2332.1|2336.7|2332.7|2336.9|2334.3|2335.7|2332.1|2
1768877270000|2026-01-20 02:47:50|2336|2332|2335.8|2331.8|2336.1|2332.1|2335.8|2331.8|3
1768877280000|2026-01-20 02:48:00|2335.9|2331.9|2336.7|2332.7|2336.7|2332.7|2335.9|2331.9|2
1768877290000|2026-01-20 02:48:10|2336.8|2332.8|2338|2334|2338.3|2334.4|2335.7|2332.8|1
1768877300000|2026-01-20 02:48:20|2338.1|2334.1|2338.4|2334.4|2339|2335|2338.1|2334.1|0
1768877310000|2026-01-20 02:48:30|2338.3|2334.3|2337.1|2333.1|2338.3|2334.3|2337.1|2333.1|2
1768877320000|2026-01-20 02:48:40|2337.2|2333.2|2338.2|2334.2|2338.9|2336.3|2337.2|2333.2|8
1768877330000|2026-01-20 02:48:50|2338.1|2334.1|2336.2|2332.2|2338.2|2334.2|2335.1|2331.1|12
1768877340000|2026-01-20 02:49:00|2336.1|2332.1|2333.3|2329.3|2336.1|2332.1|2331.9|2327.9|21
1768877350000|2026-01-20 02:49:10|2333.2|2329.2|2328.3|2324.3|2333.2|2329.7|2326.6|2322.6|17
1768877360000|2026-01-20 02:49:20|2329.9|2325.9|2329.6|2325.6|2330|2326|2328.1|2324.1|14
1768877370000|2026-01-20 02:49:30|2329.5|2325.5|2329.2|2325.2|2329.5|2325.5|2328.6|2324.6|7
1768877380000|2026-01-20 02:49:40|2329.1|2325.1|2327.3|2325.8|2329.2|2325.8|2326|2322.9|4
1768877390000|2026-01-20 02:49:50|2329.3|2325.3|2329.2|2325.2|2329.3|2326.3|2327.7|2325|3
1768877400000|2026-01-20 02:50:00|2327.7|2326.2|2327.7|2323.7|2329.2|2326.2|2327|2323.5|15
1768877410000|2026-01-20 02:50:10|2327.5|2323.5|2324.9|2323.4|2327.9|2324.4|2324.8|2322.1|8
1768877420000|2026-01-20 02:50:20|2325|2323.5|2320.3|2318.8|2326.7|2323.5|2320.2|2318.7|39
1768877430000|2026-01-20 02:50:30|2322|2318|2317.8|2313.8|2322|2318|2316.9|2313.3|27
1768877440000|2026-01-20 02:50:40|2316.6|2315.1|2317.7|2313.7|2319|2315.1|2315.8|2312.4|19
1768877450000|2026-01-20 02:50:50|2316.9|2312.9|2317.8|2313.8|2317.9|2314.3|2315.8|2312.3|11
1768877460000|2026-01-20 02:51:00|2318.6|2317.1|2319.6|2315.6|2320.3|2317.1|2317|2314.1|19
1768877470000|2026-01-20 02:51:10|2318.8|2314.8|2318.6|2314.6|2318.8|2315.6|2315.6|2313.5|8
1768877480000|2026-01-20 02:51:20|2318.3|2314.3|2316.2|2312.2|2319|2315|2314.4|2311.3|12
1768877490000|2026-01-20 02:51:30|2314.3|2312.8|2318.9|2314.9|2319.2|2315.2|2314.3|2312.4|16
1768877500000|2026-01-20 02:51:40|2319.1|2315.1|2317.3|2315.8|2320.1|2316.1|2317.3|2314.9|5
1768877510000|2026-01-20 02:51:50|2318|2314|2318.1|2314.1|2318.1|2315.7|2317.2|2314|5
1768877520000|2026-01-20 02:52:00|2316.4|2314.9|2319.6|2315.6|2319.6|2315.6|2316.4|2314.4|5
1768877530000|2026-01-20 02:52:10|2320.2|2316.2|2321.2|2317.2|2321.4|2318|2319.5|2315.8|5
1768877540000|2026-01-20 02:52:20|2321.6|2317.6|2321.5|2317.5|2321.8|2319.3|2320|2317.3|4
1768877550000|2026-01-20 02:52:30|2320|2318.5|2318.5|2317|2321.8|2318.5|2317.2|2314.9|10
1768877560000|2026-01-20 02:52:40|2318.7|2317.2|2320.5|2316.5|2320.8|2317.2|2318.7|2316.1|4
1768877570000|2026-01-20 02:52:50|2320.6|2316.6|2324.8|2320.8|2324.8|2321.6|2318.5|2316.3|2
1768877580000|2026-01-20 02:53:00|2323.6|2319.6|2323.3|2319.3|2323.7|2319.7|2323.1|2319.1|7
1768877590000|2026-01-20 02:53:10|2322.3|2320.8|2322.3|2320.8|2322.3|2320.8|2322.3|2320.8|1
1768877600000|2026-01-20 02:53:20|2322.5|2321|2323.5|2322|2324.9|2322|2322.5|2320.2|3
1768877610000|2026-01-20 02:53:30|2323.6|2322.1|2325.1|2321.1|2325.4|2322.3|2323.4|2321.1|1
1768877620000|2026-01-20 02:53:40|2323.9|2322.4|2324.5|2323|2325.8|2323|2323.8|2321.5|1
1768877630000|2026-01-20 02:53:50|2325.9|2321.9|2325.2|2323.7|2326|2323.7|2324.2|2321.8|4
1768877640000|2026-01-20 02:54:00|2327.1|2323.1|2328.9|2324.9|2329.3|2326.3|2326.8|2323.1|5
1768877650000|2026-01-20 02:54:10|2328.8|2324.8|2327.6|2326.1|2329.2|2326.1|2327.4|2324.8|2
1768877660000|2026-01-20 02:54:20|2329.1|2325.1|2326.7|2322.7|2329.1|2326.2|2326.7|2322.7|4
1768877670000|2026-01-20 02:54:30|2326.8|2322.8|2327.5|2323.5|2327.5|2324.3|2325.6|2322.7|2
1768877680000|2026-01-20 02:54:40|2326.5|2325|2325.6|2324.1|2327.9|2325|2325.6|2323|0
1768877690000|2026-01-20 02:54:50|2325.8|2324.3|2327.5|2323.5|2327.7|2324.3|2325.8|2323.2|3
1768877700000|2026-01-20 02:55:00|2326.8|2322.8|2327.9|2323.9|2327.9|2324.9|2326.2|2322.8|0
1768877710000|2026-01-20 02:55:10|2327.2|2325.7|2331.5|2327.5|2331.5|2327.5|2327.2|2324.9|7
1768877720000|2026-01-20 02:55:20|2331.3|2327.3|2332.6|2328.6|2332.7|2329.7|2330.9|2327.1|0
1768877730000|2026-01-20 02:55:30|2332.8|2328.8|2332.1|2330.6|2332.8|2330.6|2331.6|2328.8|0
1768877740000|2026-01-20 02:55:40|2332|2330.5|2331.1|2327.1|2332|2330.5|2330.1|2326.7|2
1768877750000|2026-01-20 02:55:50|2330.5|2326.5|2330.7|2326.7|2330.7|2326.7|2330.4|2326.4|0
1768877760000|2026-01-20 02:56:00|2330.9|2326.9|2331.1|2327.1|2331.1|2327.3|2328.8|2326.5|1
1768877770000|2026-01-20 02:56:10|2329.4|2325.4|2331.3|2327.3|2331.3|2327.3|2329.4|2325.4|0
1768877780000|2026-01-20 02:56:20|2330.7|2326.7|2331.2|2329.7|2332.2|2329.7|2330.7|2326.7|3
1768877790000|2026-01-20 02:56:30|2331.8|2330.3|2331.8|2327.8|2332|2330.3|2331.1|2327.1|3
1768877800000|2026-01-20 02:56:40|2331|2327|2331.7|2327.7|2331.7|2327.7|2330.8|2326.8|1
1768877810000|2026-01-20 02:56:50|2331.3|2327.3|2332.2|2328.2|2332.3|2328.3|2331.3|2327.3|0
1768877820000|2026-01-20 02:57:00|2332.3|2328.3|2331|2329.5|2332.3|2329.6|2331|2328.3|0
1768877830000|2026-01-20 02:57:10|2331.6|2327.6|2331.8|2327.8|2331.8|2327.8|2331.5|2327.5|1
1768877840000|2026-01-20 02:57:20|2331.9|2327.9|2331.8|2327.8|2332.1|2328.1|2331.3|2327.3|0
1768877850000|2026-01-20 02:57:30|2330.2|2328.7|2331.4|2327.4|2331.4|2329.5|2330.2|2327.1|4
1768877860000|2026-01-20 02:57:40|2331.5|2327.5|2330.4|2326.4|2331.7|2327.7|2330.2|2326.2|0
1768877870000|2026-01-20 02:57:50|2330.3|2326.3|2330.5|2326.5|2330.6|2327.6|2329.1|2326.1|0
1768877880000|2026-01-20 02:58:00|2330.6|2326.6|2329.9|2325.9|2330.8|2326.8|2329|2325|0
1768877890000|2026-01-20 02:58:10|2329.7|2325.7|2329.8|2325.8|2330.3|2326.3|2329.5|2325.5|1
1768877900000|2026-01-20 02:58:20|2330|2326|2330.7|2329.2|2332.8|2329.2|2330|2326|2
1768877910000|2026-01-20 02:58:30|2330.8|2326.8|2330.1|2326.1|2331|2327|2330.1|2326.1|1
1768877920000|2026-01-20 02:58:40|2330.2|2326.2|2329.5|2325.5|2330.4|2326.4|2329.5|2325.5|0
1768877930000|2026-01-20 02:58:50|2329.2|2325.2|2329.4|2325.4|2329.5|2325.5|2329.1|2325.1|1
1768877940000|2026-01-20 02:59:00|2329.3|2325.3|2330.4|2326.4|2330.4|2327.8|2329.3|2325.3|3
1768877950000|2026-01-20 02:59:10|2330.6|2326.6|2330.9|2326.9|2330.9|2326.9|2330.4|2326.4|0
1768877960000|2026-01-20 02:59:20|2331.2|2327.2|2330.8|2326.8|2331.2|2327.2|2330.2|2326.2|0
1768877970000|2026-01-20 02:59:30|2330.9|2326.9|2331.4|2327.4|2331.4|2327.4|2330.6|2326.6|0
1768877980000|2026-01-20 02:59:40|2330.9|2326.9|2331|2327|2331|2327|2330.9|2326.9|0
1768877990000|2026-01-20 02:59:50|2331.1|2327.1|2330.9|2326.9|2331.1|2327.1|2330.5|2326.5|0
1768878000000|2026-01-20 03:00:00|2330.5|2326.5|2331.2|2327.2|2331.3|2327.3|2330|2326|3
1768878010000|2026-01-20 03:00:10|2331.4|2327.4|2330.1|2326.1|2331.5|2327.5|2330.1|2326.1|4
1768878020000|2026-01-20 03:00:20|2330.3|2326.3|2330.5|2326.5|2330.8|2326.8|2330.2|2326.2|0
1768878030000|2026-01-20 03:00:30|2330.8|2326.8|2331|2327|2331.3|2327.3|2330.8|2326.8|1
1768878040000|2026-01-20 03:00:40|2330.9|2326.9|2331|2327|2331|2327|2330.2|2326.2|0
1768878050000|2026-01-20 03:00:50|2331.1|2327.1|2330.2|2328.7|2331.7|2328.7|2329.3|2327.1|2
1768878060000|2026-01-20 03:01:00|2331.9|2327.9|2331.4|2327.4|2332.1|2328.1|2329.2|2325.2|2
1768878070000|2026-01-20 03:01:10|2331.6|2327.6|2329.5|2325.5|2331.6|2327.6|2329.5|2325.5|0
1768878080000|2026-01-20 03:01:20|2329.3|2325.3|2328.5|2324.5|2329.3|2325.3|2327.4|2323.4|1
1768878090000|2026-01-20 03:01:30|2328.7|2324.7|2329.5|2325.5|2329.5|2325.5|2328.7|2324.7|0
1768878100000|2026-01-20 03:01:40|2329.6|2325.6|2327.9|2323.9|2329.6|2325.6|2327.9|2323.9|0
1768878110000|2026-01-20 03:01:50|2327.8|2323.8|2326.8|2322.8|2327.8|2323.8|2326.7|2322.7|4
1768878120000|2026-01-20 03:02:00|2327.4|2323.4|2327|2323|2327.5|2323.5|2327|2323|1
1768878130000|2026-01-20 03:02:10|2327.1|2323.1|2328.9|2324.9|2329.5|2325.5|2327.1|2323.1|2
1768878140000|2026-01-20 03:02:20|2328.8|2324.8|2328.9|2324.9|2329.1|2325.1|2328.8|2324.8|0
1768878150000|2026-01-20 03:02:30|2329|2325|2328.7|2324.7|2329|2325|2328.7|2324.7|0
1768878160000|2026-01-20 03:02:40|2329.1|2325.1|2328.9|2324.9|2329.1|2325.1|2328.8|2324.8|0
1768878170000|2026-01-20 03:02:50|2328.7|2324.7|2329|2325|2329|2325|2328.7|2324.7|1
1768878180000|2026-01-20 03:03:00|2329.1|2325.1|2325.8|2321.8|2330.9|2326.9|2325.6|2321.6|10
1768878190000|2026-01-20 03:03:10|2325.7|2321.7|2325.8|2321.8|2326.9|2322.9|2325.4|2321.4|0
1768878200000|2026-01-20 03:03:20|2326.4|2322.4|2326.8|2322.8|2326.9|2322.9|2326.2|2322.2|1
1768878210000|2026-01-20 03:03:30|2326.9|2322.9|2326.4|2322.4|2327|2323|2326.4|2322.4|0
1768878220000|2026-01-20 03:03:40|2326.7|2322.7|2327.7|2323.7|2328.1|2324.1|2326.7|2322.7|1
1768878230000|2026-01-20 03:03:50|2327.6|2323.6|2326.1|2322.1|2327.6|2323.6|2325.9|2321.9|0
1768878240000|2026-01-20 03:04:00|2326|2322|2325.5|2321.5|2326.6|2322.6|2325.5|2321.5|1
1768878250000|2026-01-20 03:04:10|2325.4|2321.4|2324.3|2320.3|2325.5|2321.5|2323.6|2319.6|2
1768878260000|2026-01-20 03:04:20|2324.7|2320.7|2322.5|2318.5|2324.9|2320.9|2322.5|2318.5|15
1768878270000|2026-01-20 03:04:30|2322.6|2318.6|2323|2319|2323.3|2319.3|2322.6|2318.6|3
1768878280000|2026-01-20 03:04:40|2322.8|2318.8|2323.8|2319.8|2324.1|2320.1|2322.8|2318.8|0
1768878290000|2026-01-20 03:04:50|2323.5|2319.5|2323.3|2319.3|2324.4|2320.4|2322.9|2318.9|3
1768878300000|2026-01-20 03:05:00|2323.2|2319.2|2323.3|2319.3|2323.3|2319.3|2322.4|2318.4|0
1768878310000|2026-01-20 03:05:10|2323.2|2319.2|2320.1|2316.1|2323.4|2319.4|2320.1|2316.1|3
1768878320000|2026-01-20 03:05:20|2319.5|2315.5|2320.8|2316.8|2321|2317|2319.5|2315.5|2
1768878330000|2026-01-20 03:05:30|2320.6|2316.6|2320|2316|2321.5|2317.5|2320|2316|1
1768878340000|2026-01-20 03:05:40|2319.9|2315.9|2323.5|2319.5|2323.5|2319.5|2319.9|2315.9|1
1768878350000|2026-01-20 03:05:50|2323.4|2319.4|2323.7|2319.7|2323.9|2319.9|2323.4|2319.4|1
1768878360000|2026-01-20 03:06:00|2323.6|2319.6|2322.8|2318.8|2324.2|2320.2|2322.6|2318.6|1
1768878370000|2026-01-20 03:06:10|2322.9|2318.9|2323.6|2319.6|2323.9|2319.9|2322.9|2318.9|2
1768878380000|2026-01-20 03:06:20|2323.7|2319.7|2324.2|2320.2|2324.2|2320.2|2323.7|2319.7|0
1768878390000|2026-01-20 03:06:30|2323.4|2319.4|2324.1|2320.1|2324.2|2320.2|2323.4|2319.4|0
1768878400000|2026-01-20 03:06:40|2323.8|2319.8|2322.7|2318.7|2323.8|2319.8|2322.7|2318.7|0
1768878410000|2026-01-20 03:06:50|2322.8|2318.8|2321.2|2317.2|2322.9|2319.4|2320.9|2316.9|3
1768878420000|2026-01-20 03:07:00|2321.1|2317.1|2319|2315|2321.1|2317.1|2319|2315|4
1768878430000|2026-01-20 03:07:10|2318.9|2314.9|2316.1|2312.1|2318.9|2316.1|2316.1|2312.1|5
1768878440000|2026-01-20 03:07:20|2316.3|2312.3|2319.6|2315.6|2319.9|2315.9|2316.3|2312.3|4
1768878450000|2026-01-20 03:07:30|2320.6|2316.6|2319.6|2315.6|2320.6|2316.6|2319.3|2315.3|3
1768878460000|2026-01-20 03:07:40|2319.5|2315.5|2320.2|2316.2|2320.2|2316.2|2319.2|2315.2|2
1768878470000|2026-01-20 03:07:50|2319.8|2315.8|2319.6|2315.6|2320.1|2316.1|2319.3|2315.3|3
1768878480000|2026-01-20 03:08:00|2319.9|2315.9|2322.1|2318.1|2322.1|2318.1|2319.6|2315.6|0
1768878490000|2026-01-20 03:08:10|2322.3|2318.3|2322.6|2318.6|2323.5|2319.5|2322.3|2318.3|2
1768878500000|2026-01-20 03:08:20|2322.7|2318.7|2322.6|2318.6|2322.8|2318.8|2321.9|2317.9|0
1768878510000|2026-01-20 03:08:30|2322.5|2318.5|2322.1|2318.1|2322.5|2318.5|2322.1|2318.1|2
1768878520000|2026-01-20 03:08:40|2323.2|2319.2|2323.5|2319.5|2323.5|2319.5|2323.2|2319.2|2
1768878530000|2026-01-20 03:08:50|2323.1|2319.1|2322.6|2318.6|2323.4|2319.4|2322.5|2318.5|0
1768878540000|2026-01-20 03:09:00|2322.5|2318.5|2324.5|2320.5|2324.5|2320.5|2322.5|2318.5|1
1768878550000|2026-01-20 03:09:10|2324.6|2320.6|2324.5|2320.5|2324.7|2320.7|2324.5|2320.5|1
1768878560000|2026-01-20 03:09:20|2324.6|2320.6|2324.6|2320.6|2324.7|2320.7|2324.3|2320.3|2
1768878570000|2026-01-20 03:09:30|2324.5|2320.5|2324.1|2320.1|2324.6|2322.3|2322.7|2320.1|3
1768878580000|2026-01-20 03:09:40|2323|2321.5|2322.6|2318.6|2323|2321.5|2322.6|2318.6|1
1768878590000|2026-01-20 03:09:50|2322.7|2318.7|2322.8|2318.8|2322.9|2318.9|2322.5|2318.5|1
1768878600000|2026-01-20 03:10:00|2323.2|2319.2|2323.7|2319.7|2323.9|2319.9|2322.8|2318.8|0
1768878610000|2026-01-20 03:10:10|2323.9|2319.9|2323.9|2319.9|2324.1|2320.1|2323.6|2319.6|0
1768878620000|2026-01-20 03:10:20|2324|2320|2324.7|2320.7|2324.7|2321.6|2323|2319.8|2
1768878630000|2026-01-20 03:10:30|2324.5|2320.5|2324.8|2320.8|2324.8|2322.3|2323.7|2319.7|5
1768878640000|2026-01-20 03:10:40|2324.6|2320.6|2324.7|2320.7|2324.9|2320.9|2324.6|2320.6|0
1768878650000|2026-01-20 03:10:50|2324.5|2320.5|2323.9|2319.9|2324.7|2320.7|2323.4|2319.4|0
1768878660000|2026-01-20 03:11:00|2323.7|2319.7|2324.7|2320.7|2324.7|2320.7|2323.7|2319.7|0
1768878670000|2026-01-20 03:11:10|2324.6|2320.6|2324.7|2320.7|2324.9|2320.9|2324.6|2320.6|0
1768878680000|2026-01-20 03:11:20|2324.5|2320.5|2324.9|2320.9|2324.9|2322.2|2323.7|2320.5|0
1768878690000|2026-01-20 03:11:30|2323.8|2322.3|2323.8|2322.3|2324.8|2322.4|2323.7|2320.8|0
1768878700000|2026-01-20 03:11:40|2324.8|2320.8|2324.3|2320.3|2324.8|2322.3|2323.8|2320.2|0
1768878710000|2026-01-20 03:11:50|2324.5|2320.5|2329.8|2325.8|2329.8|2325.8|2324.3|2320.3|2
1768878720000|2026-01-20 03:12:00|2330|2326|2329|2325|2330|2326|2329|2325|4
1768878730000|2026-01-20 03:12:10|2329.1|2325.1|2328.4|2324.4|2329.4|2325.4|2328.4|2324.4|0
1768878740000|2026-01-20 03:12:20|2329.1|2325.1|2329.3|2325.3|2329.4|2325.4|2328.4|2324.4|0
1768878750000|2026-01-20 03:12:30|2329.1|2325.1|2329.5|2325.5|2329.5|2325.5|2329.1|2325.1|1
1768878760000|2026-01-20 03:12:40|2329.1|2325.1|2326.2|2324.7|2329.5|2325.5|2326.2|2324.7|1
1768878770000|2026-01-20 03:12:50|2327|2323|2326.9|2322.9|2327.1|2323.1|2326.4|2322.4|6
1768878780000|2026-01-20 03:13:00|2326.8|2322.8|2326.9|2322.9|2327.3|2323.3|2326.5|2322.5|1
1768878790000|2026-01-20 03:13:10|2327.3|2323.3|2327.3|2323.3|2327.3|2325.1|2326.6|2323.2|0
1768878800000|2026-01-20 03:13:20|2327.9|2323.9|2328.1|2324.1|2328.1|2324.1|2327.7|2323.7|2
1768878810000|2026-01-20 03:13:30|2328.2|2324.2|2328.8|2324.8|2328.8|2324.8|2328.2|2324.2|0
1768878820000|2026-01-20 03:13:40|2329.3|2325.3|2329.5|2325.5|2329.6|2325.6|2329.3|2325.3|0
1768878830000|2026-01-20 03:13:50|2329.3|2325.3|2329.5|2325.5|2329.6|2325.6|2329.3|2325.3|0
1768878840000|2026-01-20 03:14:00|2329|2327.5|2330.2|2326.2|2330.2|2327.5|2329|2325.6|4
1768878850000|2026-01-20 03:14:10|2329.9|2325.9|2330.1|2326.1|2330.1|2326.1|2329.9|2325.9|0
1768878860000|2026-01-20 03:14:20|2329.8|2325.8|2330.3|2326.3|2330.3|2326.3|2329.8|2325.8|0
1768878870000|2026-01-20 03:14:30|2330|2326|2329.6|2328.1|2330.8|2328.1|2329.6|2326|0
1768878880000|2026-01-20 03:14:40|2330.5|2326.5|2329.9|2328.4|2330.8|2328.4|2329.6|2326.5|0
1768878890000|2026-01-20 03:14:50|2329.7|2325.7|2332.8|2328.8|2332.9|2328.9|2329.7|2325.7|7
1768878900000|2026-01-20 03:15:00|2332.9|2328.9|2332.8|2328.8|2333|2330.6|2332|2328.8|0
1768878910000|2026-01-20 03:15:10|2332.9|2328.9|2333.8|2329.8|2333.8|2329.8|2332.8|2328.8|1
1768878920000|2026-01-20 03:15:20|2333.6|2329.6|2333.1|2329.1|2333.7|2329.7|2332.9|2328.9|1
1768878930000|2026-01-20 03:15:30|2333.2|2329.2|2334.6|2330.6|2334.6|2331.9|2333.2|2329.2|6
1768878940000|2026-01-20 03:15:40|2332.6|2331.1|2330.8|2326.8|2333.1|2331.1|2330.3|2326.3|7
1768878950000|2026-01-20 03:15:50|2330.9|2326.9|2332|2328|2332|2328|2330.9|2326.9|0
1768878960000|2026-01-20 03:16:00|2332.1|2328.1|2330.8|2326.8|2332.1|2328.1|2330.8|2326.8|1
1768878970000|2026-01-20 03:16:10|2331|2327|2332.6|2328.6|2333.1|2329.1|2331|2327|1
1768878980000|2026-01-20 03:16:20|2332.9|2328.9|2332.8|2328.8|2332.9|2328.9|2332.3|2328.3|0
1768878990000|2026-01-20 03:16:30|2333|2329|2333.2|2329.2|2333.2|2329.2|2333|2329|0
1768879000000|2026-01-20 03:16:40|2332.5|2328.5|2332.1|2328.1|2332.5|2328.5|2331.9|2327.9|0
1768879010000|2026-01-20 03:16:50|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|1
1768879020000|2026-01-20 03:17:00|2332.1|2328.1|2332.2|2328.2|2334.3|2330.3|2330.7|2328.1|6
1768879030000|2026-01-20 03:17:10|2331.6|2327.6|2331.4|2329.9|2332.2|2330.1|2331.1|2327.6|5
1768879040000|2026-01-20 03:17:20|2333.5|2329.5|2333.4|2329.4|2333.7|2329.7|2333.4|2329.4|1
1768879050000|2026-01-20 03:17:30|2333.3|2329.3|2333.7|2329.7|2334|2330|2333.3|2329.3|3
1768879060000|2026-01-20 03:17:40|2334|2330|2333.6|2329.6|2334.1|2330.1|2333.4|2329.4|2
1768879070000|2026-01-20 03:17:50|2333.5|2329.5|2333.2|2329.2|2333.9|2329.9|2333|2329|4
1768879080000|2026-01-20 03:18:00|2333.3|2329.3|2332.6|2328.6|2333.3|2330.1|2331.4|2328.2|0
1768879090000|2026-01-20 03:18:10|2332.3|2328.3|2332.7|2328.7|2332.7|2329.4|2330.9|2327.6|3
1768879100000|2026-01-20 03:18:20|2332.8|2328.8|2332.7|2328.7|2332.8|2328.8|2332.3|2328.3|0
1768879110000|2026-01-20 03:18:30|2330.5|2329|2332.5|2328.5|2332.5|2329|2330.5|2326.8|16
1768879120000|2026-01-20 03:18:40|2332|2328|2332|2328|2332.5|2328.5|2332|2328|0
1768879130000|2026-01-20 03:18:50|2332.1|2328.1|2332|2328|2332.1|2328.1|2332|2328|0
1768879140000|2026-01-20 03:19:00|2331.8|2327.8|2331.2|2327.2|2332.2|2328.2|2331.2|2327.2|6
1768879150000|2026-01-20 03:19:10|2331.5|2327.5|2331.2|2327.2|2331.7|2327.7|2331.1|2327.1|0
1768879160000|2026-01-20 03:19:20|2331.3|2327.3|2330.6|2326.6|2331.3|2327.3|2330.4|2326.4|1
1768879170000|2026-01-20 03:19:30|2330.5|2326.5|2328.1|2324.1|2330.7|2326.7|2327.7|2323.7|3
1768879180000|2026-01-20 03:19:40|2328.2|2324.2|2330.7|2326.7|2330.9|2326.9|2328.2|2324.2|2
1768879190000|2026-01-20 03:19:50|2330.6|2326.6|2331|2327|2331.1|2327.1|2330.3|2326.3|0
1768879200000|2026-01-20 03:20:00|2331.5|2327.5|2331.2|2327.2|2331.5|2327.5|2330.2|2326.2|0
1768879210000|2026-01-20 03:20:10|2330.9|2326.9|2331|2327|2331|2327|2330.9|2326.9|0
1768879220000|2026-01-20 03:20:20|2331.2|2327.2|2331.4|2327.4|2331.4|2327.4|2331.2|2327.2|0
1768879230000|2026-01-20 03:20:30|2331.5|2327.5|2331.5|2327.5|2331.5|2327.5|2331.2|2327.2|0
1768879240000|2026-01-20 03:20:40|2333|2329|2334.9|2330.9|2335|2331|2333|2329|5
1768879250000|2026-01-20 03:20:50|2335.8|2333.4|2335.9|2331.9|2336.4|2333.4|2335.5|2331.5|2
1768879260000|2026-01-20 03:21:00|2336|2332|2337|2333|2337|2333|2335.8|2331.8|5
1768879270000|2026-01-20 03:21:10|2335.4|2333.9|2335.4|2331.4|2336.1|2333.9|2334|2330|2
1768879280000|2026-01-20 03:21:20|2336|2332|2336.1|2332.1|2336.4|2332.4|2335.7|2331.7|1
1768879290000|2026-01-20 03:21:30|2336.2|2332.2|2336|2332|2336.2|2332.2|2335.6|2331.6|0
1768879300000|2026-01-20 03:21:40|2335.8|2331.8|2336.3|2332.3|2336.3|2332.3|2332.8|2328.8|24
1768879310000|2026-01-20 03:21:50|2336.2|2332.2|2336.5|2332.5|2336.5|2332.5|2335.1|2331.1|1
1768879320000|2026-01-20 03:22:00|2336.9|2332.9|2337.9|2333.9|2340.3|2336.3|2335.5|2331.5|8
1768879330000|2026-01-20 03:22:10|2338.2|2334.2|2337.1|2333.1|2338.7|2334.7|2335.6|2331.6|1
1768879340000|2026-01-20 03:22:20|2337.3|2333.3|2337.9|2333.9|2338.8|2335.5|2337|2333.3|7
1768879350000|2026-01-20 03:22:30|2338.1|2334.1|2337.6|2333.6|2338.1|2335.6|2337.1|2333.4|6
1768879360000|2026-01-20 03:22:40|2337.8|2333.8|2337.4|2333.4|2337.8|2334.1|2335.6|2333.3|1
1768879370000|2026-01-20 03:22:50|2337.5|2333.5|2336.8|2332.8|2337.8|2333.8|2336.7|2332.7|8
1768879380000|2026-01-20 03:23:00|2336.6|2332.6|2338|2334|2338.1|2335.9|2336.3|2332.3|9
1768879390000|2026-01-20 03:23:10|2339.1|2335.1|2338.4|2334.4|2339.1|2335.1|2338.4|2334.4|0
1768879400000|2026-01-20 03:23:20|2338.2|2334.2|2339.1|2335.1|2339.6|2336.8|2338.1|2334.1|3
1768879410000|2026-01-20 03:23:30|2339.4|2335.4|2338|2334|2339.5|2335.7|2337.2|2334|5
1768879420000|2026-01-20 03:23:40|2338.7|2334.7|2337.9|2333.9|2338.7|2334.7|2337.9|2333.9|0
1768879430000|2026-01-20 03:23:50|2336.5|2335|2334.2|2330.2|2338|2335|2334.2|2330.2|20
1768879440000|2026-01-20 03:24:00|2333.6|2329.6|2333.2|2329.2|2334.3|2330.3|2333|2329|7
1768879450000|2026-01-20 03:24:10|2333.6|2329.6|2333.9|2329.9|2334.1|2330.1|2333.6|2329.6|1
1768879460000|2026-01-20 03:24:20|2333.8|2329.8|2333.6|2329.6|2333.8|2329.8|2333.1|2329.1|0
1768879470000|2026-01-20 03:24:30|2333.3|2329.3|2335.2|2331.2|2335.6|2331.6|2332.6|2329.3|2
1768879480000|2026-01-20 03:24:40|2335.3|2331.3|2336.8|2332.8|2336.8|2332.8|2335.3|2331.3|2
1768879490000|2026-01-20 03:24:50|2336.6|2332.6|2336|2332|2336.7|2332.7|2335.8|2331.8|0
1768879500000|2026-01-20 03:25:00|2336.1|2332.1|2335.7|2331.7|2336.4|2332.4|2335.7|2331.7|0
1768879510000|2026-01-20 03:25:10|2335.8|2331.8|2335.7|2331.7|2335.8|2331.8|2335.7|2331.7|1
1768879520000|2026-01-20 03:25:20|2334|2330|2336.1|2332.1|2336.1|2332.1|2334|2330|13
1768879530000|2026-01-20 03:25:30|2336.2|2332.2|2336|2332|2336.2|2333.5|2335|2332|0
1768879540000|2026-01-20 03:25:40|2336.2|2332.2|2336.3|2334.8|2338.2|2334.8|2335|2332.1|2
1768879550000|2026-01-20 03:25:50|2336.4|2334.9|2337|2333|2337.1|2335.3|2336.3|2332.7|3
1768879560000|2026-01-20 03:26:00|2337.2|2333.2|2337.6|2333.6|2337.7|2333.7|2334.6|2330.6|1
1768879570000|2026-01-20 03:26:10|2337.4|2333.4|2338.8|2334.8|2338.9|2336|2337.4|2333.4|4
1768879580000|2026-01-20 03:26:20|2338.9|2334.9|2337.4|2333.4|2338.9|2335.1|2336.6|2333.2|1
1768879590000|2026-01-20 03:26:30|2337.2|2333.2|2338.1|2334.1|2338.1|2334.1|2336|2332|2
1768879600000|2026-01-20 03:26:40|2338.5|2334.5|2338.9|2334.9|2338.9|2334.9|2336.3|2334.5|4
1768879610000|2026-01-20 03:26:50|2338.6|2334.6|2338.2|2334.2|2338.6|2334.6|2338.2|2334.2|1
1768879620000|2026-01-20 03:27:00|2338.5|2334.5|2337.6|2333.6|2338.5|2334.5|2337.2|2333.2|1
1768879630000|2026-01-20 03:27:10|2337.5|2333.5|2337.6|2333.6|2337.7|2333.7|2337.5|2333.5|0
1768879640000|2026-01-20 03:27:20|2337.7|2333.7|2337.6|2333.6|2337.9|2333.9|2337.5|2333.5|0
1768879650000|2026-01-20 03:27:30|2337.2|2335.7|2337|2333|2337.6|2335.7|2336.8|2332.8|3
1768879660000|2026-01-20 03:27:40|2337.2|2333.2|2336.7|2332.7|2337.2|2333.2|2336.4|2332.4|1
1768879670000|2026-01-20 03:27:50|2336.6|2332.6|2335.9|2331.9|2336.6|2332.6|2335.9|2331.9|0
1768879680000|2026-01-20 03:28:00|2335.8|2331.8|2334.5|2330.5|2335.8|2331.8|2334.3|2330.3|1
1768879690000|2026-01-20 03:28:10|2334.4|2330.4|2334|2330|2334.4|2330.4|2334|2330|0
1768879700000|2026-01-20 03:28:20|2334.2|2330.2|2335|2331|2335.5|2331.9|2333.3|2329.9|3
1768879710000|2026-01-20 03:28:30|2334.9|2330.9|2336.3|2332.3|2336.3|2332.3|2334.9|2330.9|2
1768879720000|2026-01-20 03:28:40|2336.9|2332.9|2336.2|2332.2|2336.9|2332.9|2335|2331|0
1768879730000|2026-01-20 03:28:50|2336.3|2332.3|2336.4|2332.4|2336.4|2332.4|2336.2|2332.2|0
1768879740000|2026-01-20 03:29:00|2336.5|2332.5|2336.5|2332.5|2336.6|2332.6|2336.2|2332.2|0
1768879750000|2026-01-20 03:29:10|2336.4|2332.4|2336.6|2332.6|2336.7|2332.7|2336.2|2332.2|0
1768879760000|2026-01-20 03:29:20|2336.5|2332.5|2335.9|2331.9|2336.9|2334.1|2335.6|2331.8|3
1768879770000|2026-01-20 03:29:30|2335.8|2331.8|2335.7|2331.7|2336.3|2333.5|2335|2331.2|3
1768879780000|2026-01-20 03:29:40|2335.8|2331.8|2335.5|2331.5|2336.4|2332.4|2335.5|2331.5|1
1768879790000|2026-01-20 03:29:50|2335.2|2331.2|2335.2|2331.2|2335.7|2332.1|2333.6|2331.2|1
1768879800000|2026-01-20 03:30:00|2335.3|2331.3|2335.4|2331.4|2335.6|2331.6|2335.1|2331.1|0
1768879810000|2026-01-20 03:30:10|2335.5|2331.5|2335.4|2331.4|2335.6|2331.6|2335.1|2331.1|0
1768879820000|2026-01-20 03:30:20|2335.5|2331.5|2334.6|2333.1|2335.8|2333.1|2334.6|2331.4|0
1768879830000|2026-01-20 03:30:30|2336.7|2332.7|2337|2333|2337.1|2333.1|2336.6|2332.6|1
1768879840000|2026-01-20 03:30:40|2336.6|2332.6|2337.6|2333.6|2337.6|2333.6|2336.6|2332.6|1
1768879850000|2026-01-20 03:30:50|2337.2|2333.2|2337.9|2333.9|2338.1|2334.1|2337.2|2333.2|0
1768879860000|2026-01-20 03:31:00|2337.8|2333.8|2338.7|2334.7|2338.8|2334.8|2337.8|2333.8|0
1768879870000|2026-01-20 03:31:10|2338.6|2334.6|2338.7|2334.7|2338.9|2334.9|2338.6|2334.6|0
1768879880000|2026-01-20 03:31:20|2338.6|2334.6|2338.7|2334.7|2338.9|2334.9|2338.5|2334.5|0
1768879890000|2026-01-20 03:31:30|2338.5|2334.5|2339|2335|2339|2335|2338.5|2334.5|1
1768879900000|2026-01-20 03:31:40|2339.2|2335.2|2338.9|2334.9|2339.6|2335.6|2338.9|2334.9|0
1768879910000|2026-01-20 03:31:50|2338.7|2334.7|2338|2334|2338.7|2334.7|2337.8|2333.8|0
1768879920000|2026-01-20 03:32:00|2338.3|2334.3|2338.8|2334.8|2339|2335|2338.3|2334.3|0
1768879930000|2026-01-20 03:32:10|2338.6|2334.6|2338.9|2334.9|2339|2335|2338.6|2334.6|0
1768879940000|2026-01-20 03:32:20|2339|2335|2337.4|2333.4|2339|2335|2337.2|2333.2|3
1768879950000|2026-01-20 03:32:30|2337.5|2333.5|2337.7|2333.7|2337.8|2333.8|2337.5|2333.5|0
1768879960000|2026-01-20 03:32:40|2337.9|2333.9|2338.5|2334.5|2338.5|2334.5|2337.9|2333.9|0
1768879970000|2026-01-20 03:32:50|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|0
1768879980000|2026-01-20 03:33:00|2338.6|2334.6|2337.8|2333.8|2338.6|2334.6|2335.9|2333.8|1
1768880000000|2026-01-20 03:33:20|2337.9|2333.9|2338.4|2334.4|2338.5|2334.5|2337.9|2333.9|0
1768880010000|2026-01-20 03:33:30|2338.6|2334.6|2338.5|2334.5|2338.6|2334.6|2338.4|2334.4|0
1768880020000|2026-01-20 03:33:40|2338.4|2334.4|2338.5|2334.5|2338.6|2334.6|2338.4|2334.4|0
1768880030000|2026-01-20 03:33:50|2338.6|2334.6|2338.4|2334.4|2338.6|2334.6|2338.2|2334.2|0
1768880040000|2026-01-20 03:34:00|2338.1|2334.1|2338.1|2334.1|2338.2|2334.2|2338|2334|0
1768880050000|2026-01-20 03:34:10|2338.3|2334.3|2338.3|2334.3|2338.4|2334.4|2338.3|2334.3|0
1768880060000|2026-01-20 03:34:20|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|2338.1|2334.1|0
1768880080000|2026-01-20 03:34:40|2338.2|2334.2|2338.2|2334.2|2338.2|2334.2|2338.2|2334.2|0
1768880090000|2026-01-20 03:34:50|2338.1|2334.1|2338.2|2334.2|2338.2|2334.2|2337.6|2333.6|0
1768880100000|2026-01-20 03:35:00|2338.1|2334.1|2337.9|2333.9|2338.1|2334.1|2337.9|2333.9|0
1768880120000|2026-01-20 03:35:20|2338|2334|2338.3|2334.3|2338.3|2334.3|2338|2334|0
1768880130000|2026-01-20 03:35:30|2338.2|2334.2|2338.3|2334.3|2338.3|2334.3|2338.2|2334.2|0
1768880150000|2026-01-20 03:35:50|2338.5|2334.5|2338.4|2334.4|2338.5|2334.5|2338.4|2334.4|0
1768880160000|2026-01-20 03:36:00|2338.5|2334.5|2338.5|2334.5|2338.5|2334.5|2338.4|2334.4|0
1768880170000|2026-01-20 03:36:10|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|0
1768880180000|2026-01-20 03:36:20|2338.5|2334.5|2338.5|2334.5|2338.5|2334.5|2338.2|2334.2|0
1768880190000|2026-01-20 03:36:30|2338.7|2334.7|2337.7|2336.2|2338.8|2336.2|2337.7|2334.5|0
1768880200000|2026-01-20 03:36:40|2338.7|2334.7|2339.1|2335.1|2339.1|2336.2|2337.7|2334.7|0
1768880210000|2026-01-20 03:36:50|2339|2335|2338.9|2334.9|2339.1|2335.1|2338.8|2334.8|0
1768880220000|2026-01-20 03:37:00|2339.1|2335.1|2338.3|2336.8|2339.1|2336.8|2338.3|2335.1|1
1768880230000|2026-01-20 03:37:10|2338.2|2336.7|2338.9|2334.9|2339.4|2336.7|2338.2|2334.9|1
1768880240000|2026-01-20 03:37:20|2339|2335|2339.1|2335.1|2339.1|2335.1|2338.9|2334.9|0
1768880250000|2026-01-20 03:37:30|2338.3|2336.8|2339.2|2335.2|2339.2|2336.8|2338.3|2335.2|0
1768880260000|2026-01-20 03:37:40|2338.2|2336.7|2339.1|2335.1|2339.1|2336.8|2338.2|2335.1|0
1768880270000|2026-01-20 03:37:50|2337.2|2333.2|2339.1|2335.1|2339.3|2335.3|2337.2|2333.2|0
1768880290000|2026-01-20 03:38:10|2338.8|2334.8|2338.7|2334.7|2338.9|2334.9|2338.7|2334.7|0
1768880300000|2026-01-20 03:38:20|2339|2335|2338.9|2334.9|2339|2335|2338.9|2334.9|0
1768880310000|2026-01-20 03:38:30|2338.6|2334.6|2338.9|2334.9|2338.9|2334.9|2338.6|2334.6|0
1768880330000|2026-01-20 03:38:50|2338.7|2334.7|2338.9|2334.9|2338.9|2334.9|2338.7|2334.7|0
1768880340000|2026-01-20 03:39:00|2338.8|2334.8|2338.9|2334.9|2338.9|2334.9|2338.8|2334.8|0
1768880350000|2026-01-20 03:39:10|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|0
1768880370000|2026-01-20 03:39:30|2338.8|2334.8|2339|2335|2339.1|2335.1|2338.8|2334.8|0
1768880390000|2026-01-20 03:39:50|2339.2|2335.2|2339.1|2335.1|2339.3|2335.3|2339.1|2335.1|0
1768880400000|2026-01-20 03:40:00|2339.2|2335.2|2339.5|2338|2340.7|2338|2338.2|2335.2|1
1768880410000|2026-01-20 03:40:10|2340.6|2339.1|2342.7|2338.7|2342.7|2339.1|2340.6|2338.3|4
1768880420000|2026-01-20 03:40:20|2342.6|2338.6|2342.3|2338.3|2342.8|2340.2|2341.7|2338.3|1
1768880430000|2026-01-20 03:40:30|2342.4|2338.4|2341.5|2337.5|2342.5|2338.5|2341.2|2337.2|2
1768880440000|2026-01-20 03:40:40|2341|2337|2340.5|2336.5|2341.1|2337.1|2339.8|2335.8|0
1768880450000|2026-01-20 03:40:50|2340.6|2336.6|2340.8|2336.8|2341|2337|2340.5|2336.5|0
1768880460000|2026-01-20 03:41:00|2340.6|2336.6|2340.7|2336.7|2340.7|2336.7|2340.4|2336.4|1
1768880470000|2026-01-20 03:41:10|2340.6|2336.6|2340.7|2336.7|2340.7|2336.7|2340.6|2336.6|0
1768880480000|2026-01-20 03:41:20|2340.9|2336.9|2341.2|2337.2|2341.2|2337.2|2340.8|2336.8|0
1768880490000|2026-01-20 03:41:30|2341.4|2337.4|2341.2|2337.2|2341.4|2337.4|2340.8|2336.8|0
1768880500000|2026-01-20 03:41:40|2341|2337|2340.9|2336.9|2341.1|2337.1|2340.8|2336.8|0
1768880510000|2026-01-20 03:41:50|2341.1|2337.1|2340.9|2336.9|2341.1|2337.1|2340.3|2336.3|1
1768880520000|2026-01-20 03:42:00|2340.6|2336.6|2341|2337|2341|2337|2340.6|2336.6|0
1768880530000|2026-01-20 03:42:10|2340.9|2336.9|2340.8|2336.8|2340.9|2336.9|2340.8|2336.8|0
1768880550000|2026-01-20 03:42:30|2340.5|2336.5|2340.4|2336.4|2340.5|2336.5|2340.3|2336.3|0
1768880570000|2026-01-20 03:42:50|2340.1|2336.1|2340.5|2336.5|2341|2337|2340|2336|2
1768880580000|2026-01-20 03:43:00|2340.6|2336.6|2340.5|2336.5|2340.9|2336.9|2340.5|2336.5|1
1768880590000|2026-01-20 03:43:10|2340.7|2336.7|2341.1|2337.1|2341.1|2337.1|2340.7|2336.7|0
1768880600000|2026-01-20 03:43:20|2341.3|2337.3|2341.1|2337.1|2341.3|2337.3|2340.8|2336.8|2
1768880610000|2026-01-20 03:43:30|2340.8|2336.8|2341|2337|2342|2338|2340.8|2336.8|2
1768880620000|2026-01-20 03:43:40|2341.1|2337.1|2341.8|2337.8|2341.8|2337.8|2341|2337|0
1768880640000|2026-01-20 03:44:00|2341.6|2337.6|2341.5|2337.5|2341.6|2337.6|2341.4|2337.4|0
1768880650000|2026-01-20 03:44:10|2341.3|2337.3|2341.7|2337.7|2341.8|2337.8|2341.3|2337.3|0
1768880710000|2026-01-20 03:45:10|2341.8|2337.8|2341.8|2337.8|2341.9|2337.9|2341.8|2337.8|0
1768880720000|2026-01-20 03:45:20|2341.9|2337.9|2340|2338.5|2341.9|2338.5|2340|2337.8|2
1768880730000|2026-01-20 03:45:30|2341.5|2337.5|2341.7|2337.7|2341.7|2337.7|2341.5|2337.5|0
1768880750000|2026-01-20 03:45:50|2341.5|2337.5|2341.5|2337.5|2341.5|2337.5|2341.5|2337.5|0
1768880790000|2026-01-20 03:46:30|2339.5|2338|2341.5|2337.5|2341.5|2338|2339.5|2337.5|1
1768880800000|2026-01-20 03:46:40|2340|2338.5|2341.1|2337.1|2341.2|2338.5|2339.9|2336.8|1
1768880810000|2026-01-20 03:46:50|2341|2337|2341.1|2337.1|2341.1|2337.1|2341|2337|0
1768880820000|2026-01-20 03:47:00|2340.9|2336.9|2340.7|2336.7|2340.9|2336.9|2340.7|2336.7|0
1768880830000|2026-01-20 03:47:10|2341|2337|2341.3|2337.3|2341.3|2337.3|2340.6|2336.6|2
1768880840000|2026-01-20 03:47:20|2341.4|2337.4|2341.4|2337.4|2341.4|2337.4|2341.4|2337.4|0
1768880850000|2026-01-20 03:47:30|2341.8|2337.8|2340.6|2339.1|2341.8|2339.1|2340.6|2337.8|0
1768880860000|2026-01-20 03:47:40|2342.6|2338.6|2342.7|2338.7|2342.7|2338.7|2342.6|2338.6|2
1768880870000|2026-01-20 03:47:50|2342.6|2338.6|2342.6|2338.6|2342.7|2338.7|2342.5|2338.5|0
1768880880000|2026-01-20 03:48:00|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|0
1768880910000|2026-01-20 03:48:30|2340.9|2339.4|2341.8|2337.8|2341.8|2339.4|2340.8|2337.8|0
1768880930000|2026-01-20 03:48:50|2341.6|2337.6|2341.6|2337.6|2341.8|2337.8|2341.6|2337.6|0
1768880940000|2026-01-20 03:49:00|2341.7|2337.7|2341.8|2337.8|2342|2338|2341.6|2337.6|0
1768880950000|2026-01-20 03:49:10|2341.7|2337.7|2341.7|2337.7|2341.8|2337.8|2341.7|2337.7|0
1768880960000|2026-01-20 03:49:20|2341.8|2337.8|2341.9|2337.9|2341.9|2337.9|2341.8|2337.8|0
1768880980000|2026-01-20 03:49:40|2342|2338|2341|2337|2342|2338.7|2340|2336.9|0
1768880990000|2026-01-20 03:49:50|2341.2|2337.2|2341.1|2339.6|2341.2|2339.6|2341|2337.2|2
1768881010000|2026-01-20 03:50:10|2342|2338|2342.1|2338.1|2342.1|2338.1|2342|2338|0
1768881020000|2026-01-20 03:50:20|2342|2338|2340.9|2339.4|2342.1|2339.5|2340.9|2338|0
1768881030000|2026-01-20 03:50:30|2341|2339.5|2340.9|2339.4|2342.1|2339.5|2340.9|2338.1|0
1768881040000|2026-01-20 03:50:40|2341|2339.5|2340.9|2339.4|2342.1|2339.5|2340.9|2338.1|0
1768881050000|2026-01-20 03:50:50|2341.1|2339.6|2341.7|2340.2|2341.7|2340.2|2341.1|2339.6|1
1768881060000|2026-01-20 03:51:00|2341.8|2340.3|2343.7|2339.7|2344.1|2340.4|2341.7|2338.9|2
1768881070000|2026-01-20 03:51:10|2341.8|2340.3|2341.8|2340.3|2342.9|2340.3|2341.4|2338.9|1
1768881080000|2026-01-20 03:51:20|2341.9|2340.4|2345.6|2341.6|2345.6|2342.8|2341.7|2338.9|8
1768881090000|2026-01-20 03:51:30|2344.4|2342.9|2344.7|2343.2|2344.7|2343.2|2344.3|2342.8|1
1768881100000|2026-01-20 03:51:40|||||||||4
1768881110000|2026-01-20 03:51:50|2345.6|2341.6|2344.6|2343.1|2345.6|2343.2|2344.5|2341.6|2
1768881120000|2026-01-20 03:52:00|2344.7|2343.2|2345.5|2341.5|2345.5|2343.3|2344.7|2341.5|3
1768881130000|2026-01-20 03:52:10|2344.3|2342.8|2344.7|2343.2|2345.5|2343.2|2344.3|2341.3|0
1768881140000|2026-01-20 03:52:20|2344.8|2343.3|2344.4|2342.9|2345.3|2343.3|2344|2341.3|1
1768881150000|2026-01-20 03:52:30|2344.5|2343|2345.3|2343.8|2345.3|2343.8|2344.4|2342.9|2
1768881160000|2026-01-20 03:52:40|2345.9|2344.4|2345.9|2344.4|2347.3|2344.4|2345.9|2343.2|2
1768881170000|2026-01-20 03:52:50|2345.6|2344.1|2346|2342|2346.5|2344.1|2345.6|2342|2
1768881180000|2026-01-20 03:53:00|2345.9|2341.9|2343.6|2342.1|2345.9|2342.9|2343.6|2340.6|2
1768881190000|2026-01-20 03:53:10|2345.6|2341.6|2345.3|2341.3|2345.6|2341.6|2345.3|2341.3|3
1768881200000|2026-01-20 03:53:20|2345.1|2341.1|2345.8|2341.8|2346|2342.8|2344.2|2341.1|0
1768881210000|2026-01-20 03:53:30|2345.6|2341.6|2345.1|2341.1|2345.7|2341.7|2345.1|2341.1|1
1768881220000|2026-01-20 03:53:40|2345|2341|2344.9|2340.9|2345.1|2341.1|2344.9|2340.9|0
1768881230000|2026-01-20 03:53:50|2345|2341|2346.3|2342.3|2346.8|2342.8|2344.9|2340.9|3
1768881240000|2026-01-20 03:54:00|2346.4|2342.4|2345.7|2341.7|2346.4|2342.4|2345.4|2341.4|0
1768881250000|2026-01-20 03:54:10|2345.1|2341.1|2344.2|2342.7|2345.3|2342.7|2344.2|2341.1|5
1768881290000|2026-01-20 03:54:50|2344.3|2342.8|2344.3|2342.8|2344.3|2342.8|2344.3|2342.8|0
1768881300000|2026-01-20 03:55:00|2344.6|2343.1|2346.1|2342.1|2346.3|2343.1|2344.6|2342.1|1
1768881310000|2026-01-20 03:55:10|2344.8|2343.3|2344.8|2343.3|2344.8|2343.3|2344.8|2343.3|0
1768881320000|2026-01-20 03:55:20|2344.5|2343|2342.8|2341.3|2345.9|2343|2342.5|2341|3
1768881340000|2026-01-20 03:55:40|2341.8|2340.3|2341.7|2340.2|2341.8|2340.3|2341.7|2340.2|5
1768881350000|2026-01-20 03:55:50|2341.8|2340.3|2341.4|2339.9|2343.3|2340.3|2341.4|2339.1|1
1768881360000|2026-01-20 03:56:00|2340.2|2338.7|2340.9|2336.9|2341|2338.9|2340|2336.9|8
1768881370000|2026-01-20 03:56:10|2341|2337|2340.6|2336.6|2341|2337|2340.4|2336.4|0
1768881380000|2026-01-20 03:56:20|2340.5|2336.5|2340.3|2336.3|2340.6|2336.6|2340.1|2336.1|0
1768881390000|2026-01-20 03:56:30|2340.4|2336.4|2341|2337|2341|2337|2340.4|2336.4|0
1768881400000|2026-01-20 03:56:40|2341.9|2337.9|2341|2337|2341.9|2337.9|2341|2337|0
1768881410000|2026-01-20 03:56:50|2341.1|2337.1|2341.1|2337.1|2341.2|2337.2|2341.1|2337.1|0
1768881420000|2026-01-20 03:57:00|2341.3|2337.3|2341.9|2337.9|2342|2338|2341.3|2337.3|0
1768881440000|2026-01-20 03:57:20|2342|2338|2342|2338|2342|2338|2342|2338|0
1768881450000|2026-01-20 03:57:30|2342.1|2338.1|2342|2338|2342.1|2338.1|2342|2338|0
1768881460000|2026-01-20 03:57:40|2342.5|2338.5|2342.1|2338.1|2342.5|2339.1|2340.6|2338.1|1
1768881470000|2026-01-20 03:57:50|2342.2|2338.2|2342.1|2338.1|2342.2|2338.2|2342.1|2338.1|0
1768881480000|2026-01-20 03:58:00|2342.2|2338.2|2341.8|2337.8|2342.3|2338.3|2341.6|2337.6|0
1768881490000|2026-01-20 03:58:10|2341.9|2337.9|2341.9|2337.9|2341.9|2337.9|2341.9|2337.9|0
1768881500000|2026-01-20 03:58:20|2341.7|2337.7|2340.2|2338.7|2341.7|2338.8|2340.2|2337.7|0
1768881510000|2026-01-20 03:58:30|2340.5|2339|2341|2339.5|2341|2339.5|2340.5|2339|1
1768881520000|2026-01-20 03:58:40|2341.1|2339.6|2341.8|2337.8|2341.8|2339.6|2340.9|2337.6|1
1768881530000|2026-01-20 03:58:50|2341.6|2337.6|2341.9|2337.9|2342|2338|2341.6|2337.6|0
1768881540000|2026-01-20 03:59:00|2340.7|2339.2|2342.3|2338.3|2342.4|2339.2|2340.7|2338.1|0
1768881550000|2026-01-20 03:59:10|2342.1|2338.1|2341.2|2339.7|2342.6|2339.7|2341.1|2338|0
1768881560000|2026-01-20 03:59:20|2341.5|2340|2341.7|2340.2|2341.7|2340.2|2341.5|2340|0
1768881570000|2026-01-20 03:59:30|2341.8|2340.3|2343.8|2339.8|2343.8|2340.3|2341.8|2339.2|0
1768881580000|2026-01-20 03:59:40|2342.4|2340.9|2342.3|2340.8|2343.8|2340.9|2342.3|2339.7|1
1768881590000|2026-01-20 03:59:50|2341.6|2340.1|2340.9|2339.4|2341.7|2340.2|2340.9|2339.4|3
1768881600000|2026-01-20 04:00:00|2341.1|2339.6|2341.6|2337.6|2342.9|2339.6|2340.4|2337.5|4
1768881610000|2026-01-20 04:00:10|2341.5|2337.5|2343.1|2339.1|2343.1|2339.1|2341.5|2337.5|1
1768881620000|2026-01-20 04:00:20|2344.2|2340.2|2343.5|2339.5|2344.2|2340.2|2343.2|2339.2|0
1768881630000|2026-01-20 04:00:30|2343.7|2339.7|2344.5|2340.5|2344.5|2340.5|2343.7|2339.7|0
1768881640000|2026-01-20 04:00:40|2344.6|2340.6|2343.4|2341.9|2345.2|2342.2|2343.4|2340.6|0
1768881650000|2026-01-20 04:00:50|2345.1|2341.1|2344|2340|2345.6|2341.6|2342.9|2340|2
1768881660000|2026-01-20 04:01:00|2343.9|2339.9|2344.1|2340.1|2344.1|2340.1|2343.9|2339.9|0
1768881670000|2026-01-20 04:01:10|2343|2339|2343.8|2339.8|2343.8|2339.8|2342.6|2338.6|3
1768881680000|2026-01-20 04:01:20|2343.2|2339.2|2343.5|2339.5|2343.7|2339.7|2343.2|2339.2|0
1768881700000|2026-01-20 04:01:40|2342.7|2341.2|2343.4|2339.4|2343.9|2341.5|2342.7|2339.4|1
1768881710000|2026-01-20 04:01:50|2343.3|2339.3|2343.1|2339.1|2343.3|2339.3|2343.1|2339.1|0
1768881720000|2026-01-20 04:02:00|2343.2|2339.2|2344.3|2340.3|2344.3|2340.3|2343.2|2339.2|1
1768881730000|2026-01-20 04:02:10|2344.5|2340.5|2344.4|2340.4|2344.5|2340.5|2344.3|2340.3|0
1768881740000|2026-01-20 04:02:20|2344.3|2340.3|2344|2340|2344.3|2340.3|2344|2340|0
1768881750000|2026-01-20 04:02:30|2344.9|2340.9|2345|2341|2345|2341|2344.9|2340.9|2
1768881760000|2026-01-20 04:02:40|2344.8|2340.8|2344.9|2340.9|2344.9|2340.9|2344.5|2340.5|1
1768881770000|2026-01-20 04:02:50|2345.1|2341.1|2344.5|2340.5|2345.1|2343|2344.5|2340.5|1
1768881780000|2026-01-20 04:03:00|2345|2341|2344.9|2340.9|2345|2341|2344.8|2340.8|1
1768881790000|2026-01-20 04:03:10|2345|2341|2344.8|2340.8|2345|2341|2344.6|2340.6|0
1768881800000|2026-01-20 04:03:20|2344.9|2340.9|2343.9|2339.9|2344.9|2340.9|2343.9|2339.9|0
1768881810000|2026-01-20 04:03:30|2343.7|2339.7|2343.6|2339.6|2343.7|2339.7|2343.6|2339.6|0
1768881820000|2026-01-20 04:03:40|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|0
1768881830000|2026-01-20 04:03:50|2343.7|2339.7|2342.8|2338.8|2343.7|2339.7|2342.6|2338.6|1
1768881840000|2026-01-20 04:04:00|2343|2339|2343.5|2339.5|2343.7|2339.7|2343|2339|0
1768881850000|2026-01-20 04:04:10|2343.7|2339.7|2343.6|2339.6|2343.7|2339.7|2343.6|2339.6|0
1768881860000|2026-01-20 04:04:20|2343.7|2339.7|2343.8|2339.8|2343.8|2339.8|2343.7|2339.7|0
1768881880000|2026-01-20 04:04:40|2343.7|2339.7|2344.2|2340.2|2344.3|2340.3|2343.7|2339.7|0
1768881890000|2026-01-20 04:04:50|2344.3|2340.3|2344.2|2340.2|2344.3|2340.3|2344.2|2340.2|0
1768881900000|2026-01-20 04:05:00|2343.8|2339.8|2344.8|2340.8|2344.9|2340.9|2343.8|2339.8|1
1768881910000|2026-01-20 04:05:10|2344.9|2340.9|2345.3|2341.3|2345.3|2343|2344.5|2340.9|1
1768881920000|2026-01-20 04:05:20|2345.2|2341.2|2343.4|2339.4|2345.2|2341.2|2343.3|2339.3|3
1768881930000|2026-01-20 04:05:30|2343.6|2339.6|2343.7|2339.7|2343.7|2339.7|2343.3|2339.3|0
1768881940000|2026-01-20 04:05:40|2343.6|2339.6|2344.2|2340.2|2344.2|2340.2|2343.4|2339.4|1
1768881950000|2026-01-20 04:05:50|2344.3|2340.3|2344.1|2340.1|2344.3|2340.3|2344.1|2340.1|0
1768881960000|2026-01-20 04:06:00|2344|2340|2344.2|2340.2|2344.3|2340.3|2344|2340|0
1768881990000|2026-01-20 04:06:30|2344|2340|2343.9|2339.9|2344|2340|2343.9|2339.9|0
1768882000000|2026-01-20 04:06:40|2343.2|2339.2|2342.9|2338.9|2344.2|2340.2|2342.9|2338.9|5
1768882010000|2026-01-20 04:06:50|2343.2|2339.2|2343.1|2339.1|2343.2|2339.2|2342.8|2338.8|0
1768882020000|2026-01-20 04:07:00|2343.2|2339.2|2342.9|2338.9|2343.2|2339.2|2342.7|2338.7|0
1768882030000|2026-01-20 04:07:10|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|0
1768882040000|2026-01-20 04:07:20|2342.7|2338.7|2342.8|2338.8|2342.8|2338.8|2342.7|2338.7|0
1768882050000|2026-01-20 04:07:30|2340.8|2339.3|2341.6|2337.6|2341.6|2339.3|2340.8|2337.6|0
1768882100000|2026-01-20 04:08:20|2342.8|2338.8|2342.2|2338.2|2342.8|2338.8|2342.2|2338.2|3
1768882110000|2026-01-20 04:08:30|2342.3|2338.3|2342.6|2338.6|2342.6|2338.6|2342.3|2338.3|0
1768882120000|2026-01-20 04:08:40|2342.7|2338.7|2342.5|2338.5|2342.7|2338.7|2342.5|2338.5|0
1768882130000|2026-01-20 04:08:50|2342.4|2338.4|2342.3|2338.3|2342.4|2338.4|2342.3|2338.3|0
1768882140000|2026-01-20 04:09:00|2342.4|2338.4|2342.4|2338.4|2342.4|2338.4|2342.3|2338.3|0
1768882160000|2026-01-20 04:09:20|2342.6|2338.6|2342.4|2338.4|2342.6|2338.6|2342.4|2338.4|0
1768882170000|2026-01-20 04:09:30|2342.3|2338.3|2342.1|2338.1|2342.4|2338.4|2342.1|2338.1|0
1768882180000|2026-01-20 04:09:40|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|2342.2|2338.2|0
1768882200000|2026-01-20 04:10:00|2342.4|2338.4|2342.4|2338.4|2342.5|2338.5|2342.3|2338.3|0
1768882220000|2026-01-20 04:10:20|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|0
1768882230000|2026-01-20 04:10:30|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|0
1768882240000|2026-01-20 04:10:40|2342.5|2338.5|2342.6|2338.6|2342.7|2338.7|2342.5|2338.5|0
1768882250000|2026-01-20 04:10:50|2342.5|2338.5|2342.5|2338.5|2342.7|2338.7|2342.5|2338.5|0
1768882260000|2026-01-20 04:11:00|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|0
1768882270000|2026-01-20 04:11:10|2342.5|2338.5|2342.6|2338.6|2342.9|2338.9|2342.5|2338.5|0
1768882280000|2026-01-20 04:11:20|2342.5|2338.5|2342.9|2338.9|2342.9|2338.9|2342.5|2338.5|0
1768882290000|2026-01-20 04:11:30|2342.7|2338.7|2341.7|2340.2|2342.8|2340.2|2341.7|2338.7|0
1768882300000|2026-01-20 04:11:40|2342.8|2338.8|2342.9|2338.9|2342.9|2340.3|2341.8|2338.8|0
1768882310000|2026-01-20 04:11:50|2342.8|2338.8|2344|2340|2344|2340.3|2341.8|2338.8|1
1768882320000|2026-01-20 04:12:00|2344.3|2340.3|2343.8|2339.8|2344.3|2340.3|2343.7|2339.7|0
1768882330000|2026-01-20 04:12:10|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2343.8|2339.8|0
1768882340000|2026-01-20 04:12:20|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|0
1768882370000|2026-01-20 04:12:50|2343.7|2339.7|2343.8|2339.8|2343.8|2339.8|2343.7|2339.7|0
1768882380000|2026-01-20 04:13:00|2343.7|2339.7|2343.8|2339.8|2343.8|2339.8|2343.7|2339.7|0
1768882390000|2026-01-20 04:13:10|2344|2340|2343.9|2339.9|2344.1|2340.1|2343.9|2339.9|0
1768882410000|2026-01-20 04:13:30|2344.1|2340.1|2344.8|2340.8|2345.2|2341.6|2343.1|2340.1|1
1768882420000|2026-01-20 04:13:40|2345|2341|2345.2|2341.2|2345.5|2341.5|2345|2341|0
1768882430000|2026-01-20 04:13:50|2344.9|2340.9|2345.2|2341.2|2345.3|2341.3|2344.9|2340.9|0
1768882440000|2026-01-20 04:14:00|2345.1|2341.1|2345.6|2341.6|2345.6|2341.6|2345.1|2341.1|0
1768882450000|2026-01-20 04:14:10|2345.5|2341.5|2345.4|2341.4|2345.5|2341.5|2345.4|2341.4|0
1768882510000|2026-01-20 04:15:10|2345.5|2341.5|2345.4|2341.4|2345.5|2341.5|2345.4|2341.4|0
1768882520000|2026-01-20 04:15:20|2344.4|2340.4|2344.3|2340.3|2344.4|2340.4|2344.3|2340.3|2
1768882530000|2026-01-20 04:15:30|2344.4|2340.4|2344.6|2340.6|2344.7|2340.7|2344.2|2340.2|0
1768882540000|2026-01-20 04:15:40|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.6|2340.6|0
1768882550000|2026-01-20 04:15:50|2344.6|2340.6|2344.7|2340.7|2344.8|2342.1|2343.6|2340.6|0
1768882630000|2026-01-20 04:17:10|2343.5|2342|2343.5|2342|2343.5|2342|2343.5|2342|0
1768882650000|2026-01-20 04:17:30|2343.6|2342.1|2343.6|2342.1|2343.6|2342.1|2343.6|2342.1|0
1768882700000|2026-01-20 04:18:20|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|1
1768882710000|2026-01-20 04:18:30|2344|2340|2343.1|2341.6|2344.2|2341.8|2343.1|2339.9|0
1768882720000|2026-01-20 04:18:40|2344.4|2340.4|2344.4|2340.4|2344.4|2341.6|2343.1|2340.2|0
1768882730000|2026-01-20 04:18:50|2344.1|2340.1|2343.1|2339.1|2344.2|2340.2|2343.1|2339.1|0
1768882740000|2026-01-20 04:19:00|2343.3|2339.3|2343.5|2339.5|2343.6|2339.6|2343.3|2339.3|0
1768882750000|2026-01-20 04:19:10|2342.2|2340.7|2343.2|2339.2|2343.5|2341|2342.2|2339.1|0
1768882770000|2026-01-20 04:19:30|2342.2|2340.7|2342.2|2340.7|2342.2|2340.7|2342.2|2340.7|0
1768882780000|2026-01-20 04:19:40|2342.4|2340.9|2342.7|2341.2|2342.7|2341.2|2342.4|2340.9|2
1768882790000|2026-01-20 04:19:50|2344.5|2340.5|2344.7|2340.7|2344.7|2340.7|2344.5|2340.5|1
1768882800000|2026-01-20 04:20:00|2344.8|2340.8|2344.9|2340.9|2344.9|2340.9|2344.8|2340.8|0
1768882810000|2026-01-20 04:20:10|2345|2341|2344.9|2340.9|2345.2|2341.2|2344.9|2340.9|0
1768882830000|2026-01-20 04:20:30|2345|2341|2345|2341|2345|2341|2345|2341|0
1768882840000|2026-01-20 04:20:40|2344.9|2340.9|2344.8|2340.8|2344.9|2340.9|2344.8|2340.8|0
1768882850000|2026-01-20 04:20:50|2344.9|2340.9|2344.5|2340.5|2344.9|2340.9|2344.4|2340.4|1
1768882860000|2026-01-20 04:21:00|2344.6|2340.6|2344.8|2340.8|2344.8|2340.8|2344.5|2340.5|0
1768882870000|2026-01-20 04:21:10|2344.9|2340.9|2345|2341|2345|2341|2344.9|2340.9|0
1768882890000|2026-01-20 04:21:30|2345.2|2341.2|2345.1|2341.1|2345.2|2341.2|2345|2341|0
1768882900000|2026-01-20 04:21:40|2345|2341|2345|2341|2345|2341|2345|2341|0
1768882910000|2026-01-20 04:21:50|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|0
1768882920000|2026-01-20 04:22:00|2345|2341|2345.1|2341.1|2345.1|2341.1|2345|2341|0
1768882930000|2026-01-20 04:22:10|2345.2|2341.2|2345.1|2341.1|2345.2|2341.2|2345.1|2341.1|0
1768882940000|2026-01-20 04:22:20|2345.5|2341.5|2345.2|2341.2|2345.5|2341.5|2345.2|2341.2|0
1768882970000|2026-01-20 04:22:50|2345|2341|2345|2341|2345|2341|2345|2341|0
1768882980000|2026-01-20 04:23:00|2344.8|2340.8|2345|2341|2345|2341|2344.8|2340.8|0
1768882990000|2026-01-20 04:23:10|2345.3|2341.3|2345.4|2341.4|2345.6|2341.6|2345.3|2341.3|1
1768883000000|2026-01-20 04:23:20|2345.5|2341.5|2345.3|2341.3|2345.5|2341.5|2345.2|2341.2|2
1768883010000|2026-01-20 04:23:30|2345.4|2341.4|2345.3|2341.3|2345.4|2341.4|2345.3|2341.3|0
1768883040000|2026-01-20 04:24:00|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345.3|2341.3|0
1768883060000|2026-01-20 04:24:20|2345.3|2341.3|2345.4|2341.4|2345.5|2341.5|2345.3|2341.3|0
1768883070000|2026-01-20 04:24:30|2345.5|2341.5|2345.4|2341.4|2345.5|2341.5|2345.4|2341.4|0
1768883080000|2026-01-20 04:24:40|2345.5|2341.5|2345.1|2343.6|2345.8|2343.6|2345.1|2341.4|0
1768883090000|2026-01-20 04:24:50|2345|2343.5|2345.6|2341.6|2345.7|2343.5|2345|2341.6|1
1768883100000|2026-01-20 04:25:00|2345.7|2341.7|2345.9|2341.9|2345.9|2341.9|2345.7|2341.7|0
1768883110000|2026-01-20 04:25:10|2346|2342|2346.1|2342.1|2346.1|2342.1|2346|2342|0
1768883120000|2026-01-20 04:25:20|2344.5|2343|2344.5|2343|2344.5|2343|2344.5|2343|0
1768883130000|2026-01-20 04:25:30|2346.2|2342.2|2346.1|2342.1|2346.2|2343.5|2345|2341.8|2
1768883140000|2026-01-20 04:25:40|2345.9|2341.9|2345.8|2341.8|2345.9|2341.9|2345.7|2341.7|0
1768883150000|2026-01-20 04:25:50|2345.7|2341.7|2345.2|2341.2|2345.8|2341.8|2345.2|2341.2|0
1768883160000|2026-01-20 04:26:00|2345.3|2341.3|2345.1|2343.6|2346.2|2343.6|2345.1|2341.3|2
1768883170000|2026-01-20 04:26:10|2345.2|2343.7|2345.2|2343.7|2345.2|2343.7|2345.2|2343.7|0
1768883200000|2026-01-20 04:26:40|2345.3|2343.8|2347|2343|2347.1|2343.8|2345.3|2343|1
1768883210000|2026-01-20 04:26:50|2346.9|2342.9|2347|2343|2347|2343|2346.9|2342.9|0
1768883220000|2026-01-20 04:27:00|2347.1|2343.1|2347|2343|2347.2|2344.4|2345.9|2343|0
1768883230000|2026-01-20 04:27:10|2347.1|2343.1|2346.3|2342.3|2347.2|2344.5|2346|2342.3|13
1768883240000|2026-01-20 04:27:20|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|0
1768883250000|2026-01-20 04:27:30|2346.3|2342.3|2345.7|2341.7|2346.3|2342.3|2345.7|2341.7|0
1768883260000|2026-01-20 04:27:40|2345.2|2343.7|2345.9|2341.9|2345.9|2343.7|2345.2|2341.6|1
1768883270000|2026-01-20 04:27:50|2346|2342|2346.6|2342.6|2346.6|2342.6|2345.9|2341.9|0
1768883280000|2026-01-20 04:28:00|2346.5|2342.5|2346.3|2342.3|2346.7|2342.7|2346.1|2342.1|0
1768883290000|2026-01-20 04:28:10|2346.4|2342.4|2346.2|2342.2|2346.4|2342.4|2346.2|2342.2|0
1768883300000|2026-01-20 04:28:20|2346.6|2342.6|2346.5|2342.5|2346.6|2342.6|2346.4|2342.4|0
1768883310000|2026-01-20 04:28:30|2346.7|2342.7|2346.7|2342.7|2346.8|2342.8|2346.7|2342.7|0
1768883320000|2026-01-20 04:28:40|2346.4|2342.4|2345.8|2341.8|2346.4|2342.4|2345.6|2341.6|0
1768883330000|2026-01-20 04:28:50|2345.9|2341.9|2345.8|2341.8|2345.9|2341.9|2345.7|2341.7|0
1768883340000|2026-01-20 04:29:00|2345.9|2341.9|2345.9|2341.9|2346.1|2342.1|2345.7|2341.7|0
1768883350000|2026-01-20 04:29:10|2345.8|2341.8|2345.2|2341.2|2345.8|2341.8|2345.2|2341.2|0
1768883360000|2026-01-20 04:29:20|2345.6|2341.6|2345.3|2341.3|2345.6|2341.6|2345.2|2341.2|0
1768883370000|2026-01-20 04:29:30|2345.5|2341.5|2345.6|2341.6|2345.6|2341.6|2345.3|2341.3|0
1768883380000|2026-01-20 04:29:40|2345.5|2341.5|2345.6|2341.6|2345.6|2341.6|2345.4|2341.4|0
1768883390000|2026-01-20 04:29:50|2345.5|2341.5|2345.3|2341.3|2345.5|2341.5|2345.3|2341.3|0
1768883400000|2026-01-20 04:30:00|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|0
1768883410000|2026-01-20 04:30:10|2345.6|2341.6|2345.4|2341.4|2345.6|2341.6|2345.4|2341.4|0
1768883420000|2026-01-20 04:30:20|2345.2|2341.2|2345.1|2341.1|2345.2|2341.2|2345.1|2341.1|0
1768883430000|2026-01-20 04:30:30|2345.2|2341.2|2345.4|2341.4|2345.4|2341.4|2345.2|2341.2|0
1768883460000|2026-01-20 04:31:00|2345.7|2341.7|2345.5|2341.5|2345.7|2341.7|2345.5|2341.5|0
1768883470000|2026-01-20 04:31:10|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|0
1768883480000|2026-01-20 04:31:20|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|0
1768883520000|2026-01-20 04:32:00|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|0
1768883540000|2026-01-20 04:32:20|2345.9|2341.9|2345.1|2341.1|2345.9|2341.9|2345.1|2341.1|1
1768883550000|2026-01-20 04:32:30|2345.7|2341.7|2345.3|2341.3|2345.7|2341.7|2345.3|2341.3|2
1768883560000|2026-01-20 04:32:40|2345.4|2341.4|2346.8|2342.8|2346.8|2342.8|2345.4|2341.4|2
1768883570000|2026-01-20 04:32:50|2346.7|2342.7|2347.4|2343.4|2347.4|2343.4|2346.7|2342.7|4
1768883580000|2026-01-20 04:33:00|2346.2|2344.7|2346.2|2344.7|2346.2|2344.7|2346.2|2344.7|0
1768883590000|2026-01-20 04:33:10|2346.3|2344.8|2348.7|2344.7|2348.7|2344.8|2346.3|2344.4|1
1768883600000|2026-01-20 04:33:20|2348.3|2344.3|2348|2344|2348.3|2344.3|2348|2344|3
1768883610000|2026-01-20 04:33:30|2348.4|2344.4|2348.3|2344.3|2348.4|2344.4|2348.3|2344.3|1
1768883620000|2026-01-20 04:33:40|2348.4|2344.4|2348.3|2344.3|2348.4|2344.4|2348.3|2344.3|0
1768883630000|2026-01-20 04:33:50|2348.4|2344.4|2348.4|2344.4|2348.6|2344.6|2348.4|2344.4|0
1768883640000|2026-01-20 04:34:00|2348.6|2344.6|2347.6|2346.1|2348.7|2346.1|2347.6|2344.6|0
1768883650000|2026-01-20 04:34:10|2348.6|2344.6|2347.5|2346|2348.6|2346|2347.5|2344.3|0
1768883670000|2026-01-20 04:34:30|2347.6|2346.1|2347.6|2346.1|2347.6|2346.1|2347.5|2346|0
1768883680000|2026-01-20 04:34:40|2347.5|2346|2350.7|2346.7|2350.7|2346.7|2347.5|2346|2
1768883690000|2026-01-20 04:34:50|2350.8|2346.8|2349.7|2348.2|2350.8|2348.2|2349.7|2346.8|0
1768883700000|2026-01-20 04:35:00|2349.6|2348.1|2349.7|2345.7|2350.4|2348.1|2349.6|2345.6|3
1768883710000|2026-01-20 04:35:10|2349.8|2345.8|2350.7|2346.7|2350.8|2346.8|2349.8|2345.8|5
1768883720000|2026-01-20 04:35:20|2350.8|2346.8|2349|2347.5|2350.8|2347.6|2349|2346.8|0
1768883730000|2026-01-20 04:35:30|2349.2|2347.7|2350|2348.5|2350.6|2348.5|2349.2|2345.8|6
1768883740000|2026-01-20 04:35:40|2350.1|2348.6|2353.2|2349.2|2353.2|2350.8|2350.1|2348.6|9
1768883750000|2026-01-20 04:35:50|2353.1|2349.1|2352|2350.5|2353.2|2350.6|2351.9|2349.1|1
1768883760000|2026-01-20 04:36:00|2352.1|2350.6|2352|2350.5|2353.2|2350.7|2352|2349.2|0
1768883770000|2026-01-20 04:36:10|2352.8|2348.8|2352|2350.5|2353|2350.5|2351.7|2348.8|2
1768883780000|2026-01-20 04:36:20|2351.9|2350.4|2352.9|2348.9|2353|2350.5|2351.9|2348.7|2
1768883790000|2026-01-20 04:36:30|2352.1|2350.6|2353|2349|2353|2350.6|2351.7|2348.5|1
1768883800000|2026-01-20 04:36:40|2351.7|2350.2|2352|2350.5|2353.2|2350.6|2351.7|2348.9|2
1768883810000|2026-01-20 04:36:50|2352.1|2350.6|2354.5|2350.5|2354.5|2350.6|2352|2350.1|2
1768883820000|2026-01-20 04:37:00|2354.4|2350.4|2354.6|2350.6|2354.6|2350.6|2354.1|2350.1|6
1768883830000|2026-01-20 04:37:10|2353.5|2352|2354|2350|2354.5|2352|2352.2|2348.5|2
1768883840000|2026-01-20 04:37:20|2354.1|2350.1|2354.2|2350.2|2354.3|2350.3|2354.1|2350.1|0
1768883850000|2026-01-20 04:37:30|2354.1|2350.1|2353.6|2349.6|2354.2|2350.2|2353.4|2349.4|6
1768883860000|2026-01-20 04:37:40|2353.9|2349.9|2354.1|2350.1|2354.1|2350.1|2353.8|2349.8|1
1768883870000|2026-01-20 04:37:50|2353.9|2349.9|2354.6|2350.6|2354.6|2351.9|2353.4|2349.6|1
1768883880000|2026-01-20 04:38:00|2353.4|2351.9|2354.4|2350.4|2354.6|2351.9|2353.4|2350.3|0
1768883890000|2026-01-20 04:38:10|2354.5|2350.5|2354.3|2350.3|2354.5|2350.5|2354.3|2350.3|0
1768883900000|2026-01-20 04:38:20|2354.2|2350.2|2354.1|2350.1|2354.3|2350.3|2353.8|2349.8|0
1768883910000|2026-01-20 04:38:30|2354|2350|2353.9|2349.9|2354.2|2350.2|2353.9|2349.9|0
1768883920000|2026-01-20 04:38:40|2354.4|2350.4|2354.2|2350.2|2354.4|2350.4|2354.2|2350.2|1
1768883930000|2026-01-20 04:38:50|2354.3|2350.3|2354.2|2350.2|2354.4|2350.4|2354.2|2350.2|0
1768883940000|2026-01-20 04:39:00|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|0
1768883950000|2026-01-20 04:39:10|2354|2350|2354|2350|2354.2|2350.2|2354|2350|0
1768883960000|2026-01-20 04:39:20|2354.1|2350.1|2354.3|2350.3|2354.3|2350.3|2354|2350|0
1768883970000|2026-01-20 04:39:30|2354|2350|2354.2|2350.2|2354.4|2350.4|2354|2350|0
1768883980000|2026-01-20 04:39:40|2354.1|2352.6|2353.7|2352.2|2354.9|2352.6|2353.3|2350.4|2
1768883990000|2026-01-20 04:39:50|2354.8|2350.8|2353.7|2352.2|2354.8|2352.4|2353.7|2350.8|0
1768884000000|2026-01-20 04:40:00|2354.8|2350.8|2353.8|2352.3|2354.9|2352.4|2353.7|2350.8|0
1768884010000|2026-01-20 04:40:10|2353.7|2352.2|2353.9|2352.4|2354.9|2352.4|2353.7|2350.9|0
1768884020000|2026-01-20 04:40:20|2354.9|2350.9|2354|2352.5|2354.9|2352.7|2353.8|2350.9|1
1768884030000|2026-01-20 04:40:30|2354.6|2353.1|2354.6|2353.1|2354.6|2353.1|2354.6|2353.1|2
1768884040000|2026-01-20 04:40:40|2355.7|2351.7|2355.5|2351.5|2355.7|2351.7|2355.5|2351.5|0
1768884050000|2026-01-20 04:40:50|2354.5|2353|2354.6|2353.1|2354.7|2353.2|2354.5|2353|0
1768884060000|2026-01-20 04:41:00|2355.3|2351.3|2355.3|2351.3|2355.3|2351.3|2355.3|2351.3|1
1768884070000|2026-01-20 04:41:10|2355.4|2351.4|2355.4|2351.4|2355.5|2352.8|2354.2|2351.2|0
1768884080000|2026-01-20 04:41:20|2355|2351|2353.7|2352.2|2355.6|2352.5|2353.7|2351|0
1768884090000|2026-01-20 04:41:30|2353.8|2352.3|2354.6|2353.1|2354.6|2353.1|2353.7|2352.2|2
1768884100000|2026-01-20 04:41:40|2354.7|2353.2|2355.7|2351.7|2355.7|2353.2|2354.5|2351.7|0
1768884110000|2026-01-20 04:41:50|2355.6|2351.6|2355.5|2351.5|2355.7|2351.7|2355.5|2351.5|0
1768884120000|2026-01-20 04:42:00|2355.4|2351.4|2356.8|2352.8|2356.9|2354.5|2354.7|2351.4|2
1768884130000|2026-01-20 04:42:10|2358|2354|2358.2|2354.2|2358.6|2354.6|2357.3|2353.3|9
1768884140000|2026-01-20 04:42:20|2358.3|2354.3|2358.2|2354.2|2358.4|2356|2357.1|2354|1
1768884150000|2026-01-20 04:42:30|2358.3|2354.3|2358.4|2354.4|2358.4|2354.4|2358.2|2354.2|0
1768884160000|2026-01-20 04:42:40|2357.1|2355.6|2358.1|2354.1|2358.1|2355.6|2357.1|2354.1|1
1768884170000|2026-01-20 04:42:50|2357.1|2355.6|2357.2|2355.7|2357.2|2355.7|2357.1|2355.6|0
1768884180000|2026-01-20 04:43:00|2358.1|2354.1|2358|2354|2358.2|2355.1|2356.2|2354|1
1768884190000|2026-01-20 04:43:10|2357.9|2353.9|2356.6|2355.1|2358.1|2355.1|2356.4|2353.8|1
1768884200000|2026-01-20 04:43:20|2356.5|2355|2357.9|2353.9|2358.1|2355.1|2356.5|2353.9|1
1768884210000|2026-01-20 04:43:30|2358|2354|2357.3|2353.3|2358.1|2354.1|2357.3|2353.3|2
1768884220000|2026-01-20 04:43:40|2355.4|2353.9|2356.7|2352.7|2357.2|2353.9|2355.3|2352.7|2
1768884230000|2026-01-20 04:43:50|2356.8|2352.8|2356.5|2352.5|2356.8|2352.8|2356.5|2352.5|3
1768884240000|2026-01-20 04:44:00|2356.3|2352.3|2356|2352|2356.3|2352.3|2355.9|2351.9|1
1768884250000|2026-01-20 04:44:10|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.1|2352.1|1
1768884260000|2026-01-20 04:44:20|2356.5|2352.5|2356.3|2352.3|2356.5|2352.5|2356|2352|2
1768884270000|2026-01-20 04:44:30|2355.9|2351.9|2356.1|2352.1|2356.1|2352.1|2355.9|2351.9|0
1768884280000|2026-01-20 04:44:40|2356|2352|2356|2352|2356|2352|2356|2352|0
1768884290000|2026-01-20 04:44:50|2356.1|2352.1|2356.2|2352.2|2356.2|2352.2|2356.1|2352.1|0
1768884320000|2026-01-20 04:45:20|2355.2|2353.7|2355.6|2351.6|2356.3|2353.7|2355.2|2351.6|1
1768884330000|2026-01-20 04:45:30|2355.9|2351.9|2355.1|2353.6|2356.3|2353.6|2355.1|2351.7|0
1768884340000|2026-01-20 04:45:40|2356.3|2352.3|2356.1|2352.1|2356.3|2353.6|2355.1|2352.1|0
1768884350000|2026-01-20 04:45:50|2356.2|2352.2|2356.2|2352.2|2356.2|2353.6|2354.2|2352.2|2
1768884360000|2026-01-20 04:46:00|2355.1|2353.6|2355.2|2353.7|2355.2|2353.7|2355.1|2353.6|0
1768884370000|2026-01-20 04:46:10|2355.1|2353.6|2356.3|2352.3|2356.3|2353.6|2355.1|2352.3|0
1768884380000|2026-01-20 04:46:20|2355.2|2353.7|2357|2353|2357.1|2353.7|2355.2|2352.9|1
1768884390000|2026-01-20 04:46:30|2356.9|2352.9|2356.8|2352.8|2356.9|2352.9|2356.7|2352.7|0
1768884400000|2026-01-20 04:46:40|2356.9|2352.9|2356.8|2352.8|2356.9|2352.9|2356.7|2352.7|0
1768884410000|2026-01-20 04:46:50|2356.7|2352.7|2356.5|2352.5|2356.8|2352.8|2356|2352|1
1768884430000|2026-01-20 04:47:10|2356.6|2352.6|2356.8|2352.8|2356.8|2352.8|2356.6|2352.6|0
1768884440000|2026-01-20 04:47:20|2356.7|2352.7|2356.1|2352.1|2356.8|2352.8|2356.1|2352.1|0
1768884450000|2026-01-20 04:47:30|2355.1|2353.6|2356.2|2352.2|2356.2|2353.7|2355.1|2352.2|0
1768884470000|2026-01-20 04:47:50|2355.2|2353.7|2355.2|2353.7|2355.2|2353.7|2355.2|2353.7|0
1768884480000|2026-01-20 04:48:00|2356.2|2352.2|2355.7|2351.7|2356.2|2353.4|2354.9|2351.7|0
1768884490000|2026-01-20 04:48:10|2355.6|2351.6|2354.8|2353.3|2356|2353.4|2354.8|2351.6|0
1768884500000|2026-01-20 04:48:20|2355.1|2353.6|2354.8|2353.3|2355.1|2353.6|2354.8|2353.3|0
1768884520000|2026-01-20 04:48:40|2355.7|2351.7|2357.5|2353.5|2357.5|2353.5|2354.7|2351.7|3
1768884530000|2026-01-20 04:48:50|2357.3|2353.3|2359.8|2355.8|2359.9|2356.3|2357.3|2353.3|3
1768884540000|2026-01-20 04:49:00|2361.2|2357.2|2361.1|2357.1|2361.3|2357.3|2361.1|2357.1|7
1768884550000|2026-01-20 04:49:10|2361.2|2357.2|2363.6|2359.6|2363.6|2359.6|2360.9|2357.2|4
1768884560000|2026-01-20 04:49:20|2362.7|2358.7|2361.2|2359.7|2363.9|2359.9|2360.6|2358.1|5
1768884570000|2026-01-20 04:49:30|2361.1|2359.6|2363|2359|2364|2360|2361.1|2358.2|3
1768884580000|2026-01-20 04:49:40|2362.9|2358.9|2361.9|2360.4|2363|2360.6|2361.9|2358.7|1
1768884590000|2026-01-20 04:49:50|2362.1|2360.6|2362.8|2358.8|2363|2360.6|2361.8|2358.8|2
1768884600000|2026-01-20 04:50:00|2363|2359|2361.6|2357.6|2363|2360.3|2359.7|2357.6|3
1768884620000|2026-01-20 04:50:20|2362.1|2358.1|2361.8|2357.8|2362.1|2358.2|2359.7|2357.6|3
1768884630000|2026-01-20 04:50:30|2360.2|2358.7|2360.7|2356.7|2361.1|2358.7|2359.6|2356.7|0
1768884640000|2026-01-20 04:50:40|2359.3|2355.3|2358.7|2354.7|2359.3|2355.3|2358.7|2354.7|10
1768884650000|2026-01-20 04:50:50|2358.5|2354.5|2358.3|2354.3|2358.5|2354.8|2356.3|2354.3|1
1768884670000|2026-01-20 04:51:10|2358.4|2354.4|2361.2|2357.2|2361.2|2357.2|2358.4|2354.4|18
1768884680000|2026-01-20 04:51:20|2362|2358|2361.9|2357.9|2362.3|2358.3|2361.9|2357.9|1
1768884690000|2026-01-20 04:51:30|2362|2358|2361.9|2357.9|2362|2358|2361.9|2357.9|0
1768884700000|2026-01-20 04:51:40|2361.8|2357.8|2361.2|2357.2|2362|2358|2361.2|2357.2|0
1768884720000|2026-01-20 04:52:00|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|0
1768884730000|2026-01-20 04:52:10|2360.9|2356.9|2357.3|2355.8|2361.1|2357.1|2357.3|2355.8|8
1768884740000|2026-01-20 04:52:20|2358.4|2354.4|2360.7|2356.7|2360.7|2356.7|2358.4|2354.4|3
1768884750000|2026-01-20 04:52:30|2361|2357|2361.4|2357.4|2361.8|2357.8|2361|2357|2
1768884760000|2026-01-20 04:52:40|2361.5|2357.5|2361.5|2357.5|2361.8|2357.8|2360.9|2356.9|2
1768884790000|2026-01-20 04:53:10|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|1
1768884800000|2026-01-20 04:53:20|2361.7|2357.7|2361.9|2357.9|2361.9|2357.9|2361.7|2357.7|0
1768884810000|2026-01-20 04:53:30|2362|2358|2362|2358|2362|2358|2362|2358|0
1768884820000|2026-01-20 04:53:40|2360.3|2358.8|2362|2358|2362|2358.8|2360.3|2356.9|4
1768884830000|2026-01-20 04:53:50|2361.4|2357.4|2361|2357|2361.4|2357.4|2361|2357|0
1768884860000|2026-01-20 04:54:20|2360.9|2356.9|2360.4|2356.4|2360.9|2356.9|2360.4|2356.4|0
1768884880000|2026-01-20 04:54:40|2358.4|2356.9|2358.2|2356.7|2358.4|2356.9|2358.2|2356.7|0
1768884890000|2026-01-20 04:54:50|2358.8|2354.8|2359.1|2355.1|2359.1|2355.1|2358.8|2354.8|0
1768884900000|2026-01-20 04:55:00|2358|2356.5|2359.2|2355.2|2359.2|2356.6|2358|2355.2|1
1768884910000|2026-01-20 04:55:10|2358.2|2356.7|2358.3|2356.8|2358.3|2356.8|2358.2|2356.7|0
1768884920000|2026-01-20 04:55:20|2358.2|2356.7|2360.9|2356.9|2361|2357|2358.2|2356.7|2
1768884930000|2026-01-20 04:55:30|2362.9|2358.9|2360.2|2358.7|2362.9|2358.9|2360.2|2358.3|4
1768884940000|2026-01-20 04:55:40|2361.2|2357.2|2361.1|2357.1|2361.2|2357.2|2361.1|2357.1|0
1768884950000|2026-01-20 04:55:50|2363.1|2359.1|2362.5|2358.5|2363.1|2359.1|2362.5|2358.5|20
1768884960000|2026-01-20 04:56:00|2362.3|2358.3|2362.4|2358.4|2362.5|2359.8|2361.3|2358.2|0
1768884970000|2026-01-20 04:56:10|2362.3|2358.3|2361.6|2357.6|2362.3|2358.3|2361.6|2357.6|0
1768884980000|2026-01-20 04:56:20|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|1
1768885000000|2026-01-20 04:56:40|2361.7|2357.7|2361.4|2357.4|2362.4|2358.4|2361.4|2357.4|0
1768885030000|2026-01-20 04:57:10|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|0
1768885040000|2026-01-20 04:57:20|2361.6|2357.6|2361.7|2357.7|2361.7|2358.3|2359.8|2357.5|1
1768885050000|2026-01-20 04:57:30|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|0
1768885070000|2026-01-20 04:57:50|2361.5|2357.5|2358.7|2357.2|2361.5|2357.5|2358.7|2356.8|0
1768885100000|2026-01-20 04:58:20|2359|2357.5|2361.8|2357.8|2361.8|2357.8|2359|2357.5|3
1768885110000|2026-01-20 04:58:30|2361.7|2357.7|2362.3|2358.3|2362.3|2358.3|2361.6|2357.6|5
1768885120000|2026-01-20 04:58:40|2362.4|2358.4|2362.1|2358.1|2363.1|2359.5|2361|2358.1|4
1768885130000|2026-01-20 04:58:50|2362.3|2358.3|2362.5|2358.5|2362.7|2358.7|2362.2|2358.2|0
1768885140000|2026-01-20 04:59:00|2362.4|2358.4|2362.4|2358.4|2362.5|2358.5|2362.3|2358.3|0
1768885150000|2026-01-20 04:59:10|2362.8|2358.8|2362.8|2358.8|2362.9|2358.9|2362.6|2358.6|0
1768885160000|2026-01-20 04:59:20|2363.1|2359.1|2361.3|2359.8|2363.3|2360|2361.2|2358.5|0
1768885170000|2026-01-20 04:59:30|2361.5|2360|2361.9|2357.9|2361.9|2360|2361.4|2357.7|1
1768885180000|2026-01-20 04:59:40|2361.8|2357.8|2361.5|2357.5|2361.8|2357.8|2361.5|2357.5|0
1768885200000|2026-01-20 05:00:00|2361.6|2357.6|2362.4|2358.4|2362.4|2358.4|2361.6|2357.6|0
1768885210000|2026-01-20 05:00:10|2362.3|2358.3|2362.1|2358.1|2362.3|2358.3|2362.1|2358.1|0
1768885220000|2026-01-20 05:00:20|2362.3|2358.3|2361.3|2359.8|2362.4|2359.9|2361.3|2358.3|0
1768885230000|2026-01-20 05:00:30|2362.5|2358.5|2363.4|2359.4|2363.6|2359.7|2361.2|2358.4|1
1768885240000|2026-01-20 05:00:40|2363.6|2359.6|2363.6|2359.6|2364|2360|2363.4|2359.4|0
1768885250000|2026-01-20 05:00:50|2364|2360|2363.3|2359.3|2364.1|2360.1|2363.3|2359.3|0
1768885260000|2026-01-20 05:01:00|2362.2|2358.2|2362.4|2358.4|2362.4|2358.4|2362.1|2358.1|1
1768885270000|2026-01-20 05:01:10|2363.1|2359.1|2363.4|2359.4|2363.4|2359.4|2362.6|2358.6|0
1768885280000|2026-01-20 05:01:20|2363|2359|2363.1|2359.1|2363.5|2359.5|2362.9|2358.9|0
1768885290000|2026-01-20 05:01:30|2363.5|2359.5|2363.3|2359.3|2363.5|2359.5|2363.1|2359.1|0
1768885300000|2026-01-20 05:01:40|2360.8|2358.8|2362.8|2358.8|2362.8|2358.8|2360.8|2358.8|1
1768885310000|2026-01-20 05:01:50|2360|2358.5|2361.8|2360.3|2363.4|2360.3|2360|2358.4|1
1768885320000|2026-01-20 05:02:00|2362.6|2358.6|2363|2359|2363|2359|2362.6|2358.6|1
1768885330000|2026-01-20 05:02:10|2363.4|2359.4|2363.3|2359.3|2363.4|2359.4|2363.3|2359.3|2
1768885340000|2026-01-20 05:02:20|2363.8|2359.8|2364.1|2360.1|2364.3|2360.3|2363.8|2359.8|0
1768885350000|2026-01-20 05:02:30|2364.2|2360.2|2364.5|2360.5|2364.7|2360.7|2364.2|2360.2|0
1768885360000|2026-01-20 05:02:40|2364.3|2360.3|2364.4|2360.4|2364.7|2360.7|2364.1|2360.1|0
1768885370000|2026-01-20 05:02:50|2364.5|2360.5|2364.7|2360.7|2364.7|2360.7|2364.5|2360.5|0
1768885380000|2026-01-20 05:03:00|2364.5|2360.5|2364|2360|2364.7|2360.7|2364|2360|0
1768885400000|2026-01-20 05:03:20|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|0
1768885410000|2026-01-20 05:03:30|2364|2360|2363.1|2359.1|2364|2360.8|2362.3|2359.1|1
1768885420000|2026-01-20 05:03:40|2363|2359|2362.9|2358.9|2363|2359|2362.9|2358.9|0
1768885430000|2026-01-20 05:03:50|2361.6|2360.1|2362.1|2358.1|2362.1|2360.1|2361.5|2358.1|2
1768885440000|2026-01-20 05:04:00|2360.4|2356.4|2359.1|2357.6|2361|2357.6|2359.1|2356.4|0
1768885450000|2026-01-20 05:04:10|2360|2356|2361.3|2357.3|2361.3|2357.6|2359.1|2356|1
1768885460000|2026-01-20 05:04:20|2361.5|2357.5|2362.1|2358.1|2362.1|2358.1|2361.5|2357.5|1
1768885470000|2026-01-20 05:04:30|2362.8|2358.8|2362.7|2358.7|2362.8|2358.8|2362.6|2358.6|2
1768885480000|2026-01-20 05:04:40|2362.6|2358.6|2362.1|2358.1|2362.7|2358.7|2362|2358|0
1768885490000|2026-01-20 05:04:50|2362.4|2358.4|2362.2|2358.2|2362.4|2358.4|2362.2|2358.2|1
1768885500000|2026-01-20 05:05:00|2362.7|2358.7|2362.8|2358.8|2363.2|2359.2|2362.1|2358.1|2
1768885510000|2026-01-20 05:05:10|2362.6|2358.6|2362.7|2358.7|2362.8|2360.3|2361.8|2358.6|0
1768885520000|2026-01-20 05:05:20|2361.7|2360.2|2362.5|2358.5|2362.7|2360.2|2361.7|2358|0
1768885530000|2026-01-20 05:05:30|2362.7|2358.7|2362.6|2358.6|2362.8|2358.8|2362.5|2358.5|0
1768885540000|2026-01-20 05:05:40|2362.5|2358.5|2362.4|2358.4|2362.5|2358.5|2362.4|2358.4|0
1768885550000|2026-01-20 05:05:50|2362.5|2358.5|2362.7|2358.7|2362.7|2358.7|2362.5|2358.5|0
1768885560000|2026-01-20 05:06:00|2361.7|2360.2|2361.9|2360.4|2361.9|2360.4|2361.6|2360.1|0
1768885570000|2026-01-20 05:06:10|2361.7|2360.2|2361.8|2360.3|2361.8|2360.3|2361.7|2360.2|0
1768885580000|2026-01-20 05:06:20|2361.9|2360.4|2362.2|2360.7|2362.5|2361|2361.9|2360.4|1
1768885590000|2026-01-20 05:06:30|2362.4|2360.9|2361.8|2360.3|2362.4|2360.9|2361.8|2360.3|0
1768885600000|2026-01-20 05:06:40|2361.9|2360.4|2362|2360.5|2362|2360.5|2361.8|2360.3|0
1768885610000|2026-01-20 05:06:50|2361.8|2360.3|2364.8|2360.8|2364.9|2362.4|2361.8|2360.3|5
1768885620000|2026-01-20 05:07:00|2363.7|2362.2|2364.7|2360.7|2364.9|2362.3|2363|2359|0
1768885630000|2026-01-20 05:07:10|2364.6|2360.6|2364.7|2360.7|2364.9|2362.4|2363.7|2360.6|0
1768885640000|2026-01-20 05:07:20|2364.6|2360.6|2364.7|2360.7|2364.8|2360.8|2364.6|2360.6|1
1768885650000|2026-01-20 05:07:30|2364.8|2360.8|2363.8|2359.8|2364.8|2361.8|2363.1|2359.8|3
1768885660000|2026-01-20 05:07:40|2363.9|2359.9|2364.5|2360.5|2364.5|2360.5|2363.9|2359.9|0
1768885670000|2026-01-20 05:07:50|2364.4|2360.4|2363.4|2359.4|2364.4|2360.5|2362|2359.4|2
1768885680000|2026-01-20 05:08:00|2363.3|2359.3|2362.6|2358.6|2363.3|2360.4|2361.8|2358.6|2
1768885690000|2026-01-20 05:08:10|2362|2358|2360.9|2356.9|2362|2358|2360.9|2356.9|4
1768885700000|2026-01-20 05:08:20|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2360.1|2356.1|2
1768885710000|2026-01-20 05:08:30|2361|2357|2360.6|2356.6|2361|2357|2360.5|2356.5|1
1768885720000|2026-01-20 05:08:40|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.3|2356.3|0
1768885730000|2026-01-20 05:08:50|2360.9|2356.9|2361.1|2357.1|2361.3|2357.3|2360.7|2356.7|0
1768885740000|2026-01-20 05:09:00|2361.2|2357.2|2360|2358.5|2362.1|2358.7|2360|2356.9|1
1768885750000|2026-01-20 05:09:10|2360.1|2358.6|2360.1|2358.6|2360.1|2358.6|2360.1|2358.6|0
1768885760000|2026-01-20 05:09:20|2360.2|2358.7|2360.2|2358.7|2360.2|2358.7|2360.2|2358.7|0
1768885770000|2026-01-20 05:09:30|2362.4|2358.4|2362.8|2358.8|2362.8|2358.8|2362.2|2358.2|1
1768885780000|2026-01-20 05:09:40|2362.6|2358.6|2362.8|2358.8|2362.8|2358.8|2362.5|2358.5|0
1768885790000|2026-01-20 05:09:50|2362.6|2358.6|2363|2359|2363|2359|2362.6|2358.6|0
1768885800000|2026-01-20 05:10:00|2361.5|2360|2362.2|2358.2|2362.7|2360|2361.4|2358|2
1768885810000|2026-01-20 05:10:10|2362.7|2358.7|2362.8|2358.8|2363.3|2359.3|2362.4|2358.4|0
1768885820000|2026-01-20 05:10:20|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.7|2358.7|0
1768885830000|2026-01-20 05:10:30|2363|2359|2363.5|2359.5|2363.7|2359.7|2362.9|2358.9|0
1768885840000|2026-01-20 05:10:40|2363.6|2359.6|2363.7|2359.7|2363.7|2359.7|2363.6|2359.6|0
1768885850000|2026-01-20 05:10:50|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|3
1768885860000|2026-01-20 05:11:00|2363.2|2359.2|2362.7|2358.7|2363.2|2359.2|2362.6|2358.6|1
1768885870000|2026-01-20 05:11:10|2362.6|2358.6|2362.8|2358.8|2362.9|2358.9|2362.5|2358.5|1
1768885880000|2026-01-20 05:11:20|2362.9|2358.9|2362.8|2358.8|2363.1|2359.1|2362.8|2358.8|1
1768885890000|2026-01-20 05:11:30|2362.9|2358.9|2363.1|2359.1|2363.1|2359.1|2362.9|2358.9|0
1768885900000|2026-01-20 05:11:40|2363.2|2359.2|2363.7|2359.7|2363.8|2359.8|2363.2|2359.2|0
1768885910000|2026-01-20 05:11:50|2363.8|2359.8|2363.2|2359.2|2363.8|2359.8|2363.2|2359.2|1
1768885930000|2026-01-20 05:12:10|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|0
1768885940000|2026-01-20 05:12:20|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|0
1768885950000|2026-01-20 05:12:30|2363.3|2359.3|2363.9|2359.9|2363.9|2359.9|2363.3|2359.3|0
1768885970000|2026-01-20 05:12:50|2364|2360|2364|2360|2364.1|2360.1|2364|2360|0
1768885980000|2026-01-20 05:13:00|2362.2|2360.7|2362.2|2360.7|2362.2|2360.7|2362.2|2360.7|0
1768886000000|2026-01-20 05:13:20|2362.1|2360.6|2362.2|2360.7|2362.2|2360.7|2362.1|2360.6|0
1768886020000|2026-01-20 05:13:40|2362.1|2360.6|2361.9|2360.4|2362.9|2360.6|2361.9|2358.9|1
1768886030000|2026-01-20 05:13:50|2364|2360|2364|2360|2364|2360|2363.6|2359.6|1
1768886040000|2026-01-20 05:14:00|2363.8|2359.8|2363.4|2359.4|2363.8|2359.8|2363.1|2359.1|0
1768886060000|2026-01-20 05:14:20|2363.3|2359.3|2362.9|2358.9|2363.3|2359.3|2362.9|2358.9|0
1768886070000|2026-01-20 05:14:30|2362.8|2358.8|2362.4|2358.4|2362.8|2358.8|2362.3|2358.3|0
1768886080000|2026-01-20 05:14:40|2362.3|2358.3|2362.1|2358.1|2362.3|2358.3|2362.1|2358.1|0
1768886090000|2026-01-20 05:14:50|2362.3|2358.3|2361.6|2357.6|2362.3|2358.3|2361.6|2357.6|0
1768886100000|2026-01-20 05:15:00|2360.5|2359|2362|2358|2362.1|2359|2360.5|2358|0
1768886110000|2026-01-20 05:15:10|2360.5|2359|2362.1|2358.1|2362.1|2359|2360.5|2357.8|1
1768886120000|2026-01-20 05:15:20|2361.9|2357.9|2362.1|2358.1|2362.1|2358.1|2361.8|2357.8|0
1768886130000|2026-01-20 05:15:30|2362|2358|2361.8|2357.8|2362|2359|2360.5|2357.8|0
1768886140000|2026-01-20 05:15:40|2360.6|2359.1|2362|2358|2362.1|2359.1|2360.6|2357.9|0
1768886150000|2026-01-20 05:15:50|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|0
1768886160000|2026-01-20 05:16:00|2362|2358|2362|2358|2362|2358|2362|2358|0
1768886170000|2026-01-20 05:16:10|2362.1|2358.1|2362.3|2358.3|2362.3|2358.3|2362.1|2358.1|1
1768886180000|2026-01-20 05:16:20|2362.2|2358.2|2360.5|2359|2362.3|2359|2360.4|2357.8|0
1768886210000|2026-01-20 05:16:50|2360.8|2359.3|2361.4|2359.9|2362.8|2359.9|2360.8|2358.6|1
1768886220000|2026-01-20 05:17:00|2362.6|2358.6|2362.8|2358.8|2362.8|2359.9|2361.4|2358.6|0
1768886230000|2026-01-20 05:17:10|2362.7|2358.7|2362.8|2358.8|2362.8|2358.8|2362.7|2358.7|0
1768886240000|2026-01-20 05:17:20|2363.1|2359.1|2362.9|2358.9|2363.1|2359.1|2362.8|2358.8|0
1768886250000|2026-01-20 05:17:30|2363.1|2359.1|2363.2|2359.2|2363.2|2359.2|2363|2359|0
1768886260000|2026-01-20 05:17:40|2363.1|2359.1|2362.9|2358.9|2363.1|2359.1|2362.9|2358.9|0
1768886270000|2026-01-20 05:17:50|2363|2359|2362.2|2360.7|2363.6|2360.8|2362.2|2359|0
1768886280000|2026-01-20 05:18:00|2363.7|2359.7|2362.2|2360.7|2363.7|2360.7|2362.2|2359.6|0
1768886290000|2026-01-20 05:18:10|2362.1|2360.6|2360.5|2359|2363.6|2360.8|2360.5|2358|2
1768886300000|2026-01-20 05:18:20|2362.4|2358.4|2362.1|2358.1|2362.4|2358.4|2362|2358|0
1768886310000|2026-01-20 05:18:30|2362|2358|2362|2358|2362|2358|2362|2358|0
1768886320000|2026-01-20 05:18:40|2362.1|2358.1|2362.3|2358.3|2362.4|2358.4|2362.1|2358.1|0
1768886330000|2026-01-20 05:18:50|2362.4|2358.4|2362.9|2358.9|2362.9|2359.8|2361.3|2358|0
1768886370000|2026-01-20 05:19:30|2359.1|2355.1|2359.6|2355.6|2359.6|2355.6|2359|2355|2
1768886380000|2026-01-20 05:19:40|2359.5|2355.5|2360|2356|2360|2356|2359.4|2355.4|0
1768886390000|2026-01-20 05:19:50|2359.9|2355.9|2360|2356|2360.1|2356.1|2359.9|2355.9|0
1768886400000|2026-01-20 05:20:00|2359.8|2355.8|2359.5|2355.5|2359.9|2355.9|2359.5|2355.5|0
1768886410000|2026-01-20 05:20:10|2359.4|2355.4|2359.6|2355.6|2359.6|2355.6|2359.4|2355.4|0
1768886420000|2026-01-20 05:20:20|2357.3|2355.8|2359.8|2355.8|2359.8|2355.8|2357.3|2355.7|1
1768886430000|2026-01-20 05:20:30|2358|2356.5|2358.5|2357|2359.1|2357|2358|2355|2
1768886440000|2026-01-20 05:20:40|2358.6|2357.1|2359.5|2355.5|2359.5|2357.1|2358.6|2355.5|1
1768886450000|2026-01-20 05:20:50|2359.2|2355.2|2358.3|2356.8|2359.2|2356.8|2358.3|2355.1|0
1768886470000|2026-01-20 05:21:10|2358.4|2356.9|2358.4|2356.9|2358.4|2356.9|2358.4|2356.9|0
1768886490000|2026-01-20 05:21:30|2358.3|2356.8|2358.2|2356.7|2358.3|2356.8|2358.2|2356.7|1
1768886500000|2026-01-20 05:21:40|2358.3|2356.8|2358.2|2356.7|2358.3|2356.8|2358.2|2356.7|0
1768886510000|2026-01-20 05:21:50|2358.1|2356.6|2358.7|2357.2|2358.7|2357.2|2358.1|2356.6|1
1768886520000|2026-01-20 05:22:00|2360.7|2356.7|2360.9|2356.9|2360.9|2357.5|2359|2356.4|0
1768886530000|2026-01-20 05:22:10|2360.4|2356.4|2361|2359.5|2361.2|2359.7|2360.3|2356.4|12
1768886540000|2026-01-20 05:22:20|2361.1|2359.6|2361|2359.5|2361.1|2359.6|2361|2359.5|1
1768886560000|2026-01-20 05:22:40|2360.5|2359|2360.3|2358.8|2360.5|2359|2360.3|2358.8|1
1768886570000|2026-01-20 05:22:50|2358.9|2356.3|2360.1|2356.1|2360.1|2357.4|2358.9|2356.1|3
1768886580000|2026-01-20 05:23:00|2360.2|2356.2|2360.2|2356.2|2360.6|2356.6|2360.1|2356.1|0
1768886590000|2026-01-20 05:23:10|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|1
1768886600000|2026-01-20 05:23:20|2360.3|2356.3|2359.8|2358.3|2360.3|2358.4|2359.6|2356.3|0
1768886610000|2026-01-20 05:23:30|2359.7|2358.2|2360.7|2356.7|2360.7|2358.5|2359.6|2356.7|1
1768886620000|2026-01-20 05:23:40|2360.6|2356.6|2360.6|2356.6|2360.7|2357.6|2359.1|2356.3|0
1768886630000|2026-01-20 05:23:50|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|0
1768886640000|2026-01-20 05:24:00|2360|2358.5|2361|2357|2361.1|2358.5|2359.7|2357|0
1768886650000|2026-01-20 05:24:10|2361.1|2357.1|2360.7|2356.7|2361.1|2357.1|2360.4|2356.4|0
1768886660000|2026-01-20 05:24:20|2360.8|2356.8|2360.9|2356.9|2360.9|2356.9|2360.8|2356.8|0
1768886670000|2026-01-20 05:24:30|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|2360.5|2356.5|0
1768886680000|2026-01-20 05:24:40|2360.5|2356.5|2360.4|2356.4|2360.5|2356.5|2360.4|2356.4|0
1768886690000|2026-01-20 05:24:50|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|0
1768886700000|2026-01-20 05:25:00|2360|2356|2359.9|2355.9|2360.5|2356.5|2359.8|2355.8|0
1768886710000|2026-01-20 05:25:10|2359.8|2355.8|2360.7|2356.7|2360.7|2356.7|2359.8|2355.8|0
1768886720000|2026-01-20 05:25:20|2361|2357|2361|2357|2361|2357|2360.8|2356.8|0
1768886730000|2026-01-20 05:25:30|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|0
1768886740000|2026-01-20 05:25:40|2361|2357|2361.2|2357.2|2361.2|2357.2|2361|2357|0
1768886750000|2026-01-20 05:25:50|2360.2|2358.7|2362.3|2358.3|2362.4|2358.7|2360.2|2358.3|1
1768886760000|2026-01-20 05:26:00|2362.2|2358.2|2364|2360|2364.1|2360.1|2362.2|2358.2|3
1768886770000|2026-01-20 05:26:10|2363.9|2359.9|2364.7|2360.7|2364.7|2360.7|2363.9|2359.9|7
1768886780000|2026-01-20 05:26:20|2364.6|2360.6|2363.6|2362.1|2364.9|2362.3|2362.9|2360.3|4
1768886790000|2026-01-20 05:26:30|2363.7|2362.2|2363.8|2362.3|2363.8|2362.3|2363.7|2362.2|4
1768886800000|2026-01-20 05:26:40|2364.9|2360.9|2363.8|2362.3|2364.9|2362.4|2363.7|2360.9|0
1768886810000|2026-01-20 05:26:50|2363.9|2362.4|2363.7|2362.2|2364|2362.5|2363.7|2362.2|1
1768886820000|2026-01-20 05:27:00|2363.8|2362.3|2363.8|2362.3|2363.8|2362.3|2363.8|2362.3|0
1768886830000|2026-01-20 05:27:10|2363.7|2362.2|2363.5|2362|2363.8|2362.3|2363.5|2362|2
1768886840000|2026-01-20 05:27:20|2362.7|2361.2|2364.1|2360.1|2364.3|2361.2|2362.5|2360.1|2
1768886850000|2026-01-20 05:27:30|2364.4|2360.4|2364.2|2360.2|2364.4|2360.4|2364|2360|0
1768886860000|2026-01-20 05:27:40|2364.1|2360.1|2363.7|2359.7|2364.4|2360.4|2363.7|2359.7|0
1768886870000|2026-01-20 05:27:50|2363.8|2359.8|2364.5|2360.5|2364.5|2360.5|2363.8|2359.8|1
1768886880000|2026-01-20 05:28:00|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|0
1768886890000|2026-01-20 05:28:10|2364.5|2360.5|2364.7|2360.7|2364.7|2360.7|2364.5|2360.5|2
1768886900000|2026-01-20 05:28:20|2364.6|2360.6|2364.5|2363|2365.5|2363|2364.5|2360.6|4
1768886910000|2026-01-20 05:28:30|2364.4|2362.9|2365.2|2361.2|2365.5|2362.9|2364.2|2361.2|0
1768886920000|2026-01-20 05:28:40|2365.1|2361.1|2365.2|2361.2|2365.2|2361.2|2365.1|2361.1|0
1768886930000|2026-01-20 05:28:50|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365|2361|0
1768886940000|2026-01-20 05:29:00|2365|2361|2364.3|2360.3|2365|2361|2364.2|2360.2|0
1768886950000|2026-01-20 05:29:10|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|0
1768886960000|2026-01-20 05:29:20|2364.3|2360.3|2364.2|2360.2|2364.3|2360.3|2364.2|2360.2|0
1768886970000|2026-01-20 05:29:30|2364.5|2360.5|2362.7|2361.2|2364.6|2361.2|2362.7|2360.5|0
1768886980000|2026-01-20 05:29:40|2363.8|2359.8|2363.6|2359.6|2363.8|2359.8|2363.6|2359.6|0
1768887000000|2026-01-20 05:30:00|2360.7|2359.2|2364.3|2360.3|2364.3|2361.1|2360.6|2358.8|7
1768887010000|2026-01-20 05:30:10|2364.5|2360.5|2364.1|2360.1|2364.7|2361.6|2362.5|2359.5|1
1768887020000|2026-01-20 05:30:20|2363.9|2359.9|2364.1|2360.1|2364.2|2360.2|2363.7|2359.7|0
1768887030000|2026-01-20 05:30:30|2364.2|2360.2|2364.4|2360.4|2365.2|2361.2|2364.2|2360.2|0
1768887040000|2026-01-20 05:30:40|2364.2|2360.2|2365.8|2361.8|2365.8|2362.3|2363.8|2359.9|1
1768887050000|2026-01-20 05:30:50|2365.7|2361.7|2365.8|2361.8|2365.8|2361.8|2365.7|2361.7|0
1768887060000|2026-01-20 05:31:00|2364.6|2363.1|2367.6|2363.6|2367.6|2364.6|2364.6|2363.1|4
1768887070000|2026-01-20 05:31:10|2367.5|2363.5|2367.2|2363.2|2367.5|2363.5|2366.8|2362.8|0
1768887080000|2026-01-20 05:31:20|2367.4|2363.4|2370|2366|2370.2|2366.6|2367.3|2363.3|14
1768887090000|2026-01-20 05:31:30|2369.9|2365.9|2369.8|2365.8|2369.9|2366.5|2367.6|2364.2|4
1768887100000|2026-01-20 05:31:40|2370.2|2366.2|2371.7|2367.7|2372.3|2370|2369.3|2366.2|32
1768887110000|2026-01-20 05:31:50|2370.7|2366.7|2372.3|2368.3|2372.4|2368.4|2370.7|2366.7|1
1768887120000|2026-01-20 05:32:00|2371.4|2369.9|2371.6|2370.1|2371.6|2370.1|2371.3|2369.8|1
1768887130000|2026-01-20 05:32:10|2371.5|2370|2372.3|2368.3|2372.5|2370.5|2371.5|2368.3|4
1768887140000|2026-01-20 05:32:20|2372.7|2368.7|2373|2369|2373.1|2370.6|2370|2366|6
1768887150000|2026-01-20 05:32:30|2372.9|2368.9|2370.8|2366.8|2373.2|2370.7|2370.4|2366.4|2
1768887160000|2026-01-20 05:32:40|2370.7|2366.7|2371.1|2367.1|2371.4|2367.4|2370.5|2366.5|0
1768887170000|2026-01-20 05:32:50|2371.3|2367.3|2372.3|2368.3|2372.4|2369.4|2370.9|2367.3|2
1768887180000|2026-01-20 05:33:00|2372.5|2368.5|2369.8|2368.3|2372.5|2369.4|2369.2|2366.2|6
1768887190000|2026-01-20 05:33:10|2370.9|2366.9|2370.8|2366.8|2371|2368.3|2369.8|2366.7|0
1768887200000|2026-01-20 05:33:20|2371.8|2367.8|2370.5|2366.5|2371.8|2367.8|2370.5|2366.5|1
1768887210000|2026-01-20 05:33:30|2370.3|2366.3|2370.2|2366.2|2370.3|2366.3|2370|2366|0
1768887220000|2026-01-20 05:33:40|2370.3|2366.3|2370.4|2366.4|2370.5|2366.5|2370.1|2366.1|0
1768887230000|2026-01-20 05:33:50|2370.7|2366.7|2370.7|2369.2|2372|2369.2|2370.4|2366.7|1
1768887240000|2026-01-20 05:34:00|2372|2368|2370.7|2366.7|2372|2369.2|2370.7|2366.7|1
1768887250000|2026-01-20 05:34:10|2370.8|2366.8|2371|2367|2371.8|2367.8|2370.4|2366.4|5
1768887260000|2026-01-20 05:34:20|2371.1|2367.1|2371.3|2367.3|2371.3|2367.3|2370.9|2366.9|0
1768887270000|2026-01-20 05:34:30|2371.2|2367.2|2370.2|2368.7|2371.3|2368.7|2370.2|2366.7|1
1768887280000|2026-01-20 05:34:40|2372.3|2368.3|2372|2370.5|2373.7|2370.5|2371.4|2368.1|6
1768887290000|2026-01-20 05:34:50|2371.9|2370.4|2373.7|2369.7|2373.7|2370.6|2371|2368.3|2
1768887300000|2026-01-20 05:35:00|2372.5|2371|2374.8|2370.8|2375.2|2371.6|2372.5|2369.9|5
1768887310000|2026-01-20 05:35:10|2375.1|2371.1|2374.1|2370.1|2375.2|2372.2|2373.7|2369.9|2
1768887320000|2026-01-20 05:35:20|2374|2370|2374.5|2370.5|2374.6|2370.6|2374|2370|0
1768887330000|2026-01-20 05:35:30|2374.4|2370.4|2374.4|2370.4|2374.5|2371.4|2372.9|2369.9|0
1768887340000|2026-01-20 05:35:40|2374.5|2370.5|2374.4|2370.4|2374.5|2370.5|2374.2|2370.2|0
1768887350000|2026-01-20 05:35:50|2373.6|2372.1|2372.7|2371.2|2374.4|2372.1|2372.7|2370.2|1
1768887360000|2026-01-20 05:36:00|2373.4|2369.4|2374.6|2370.6|2374.6|2371.9|2373.4|2369.4|2
1768887370000|2026-01-20 05:36:10|2374.4|2370.4|2373.5|2372|2374.6|2372.5|2373.4|2370.4|1
1768887380000|2026-01-20 05:36:20|2374.1|2370.1|2374.5|2370.5|2374.6|2370.6|2374.1|2370.1|1
1768887390000|2026-01-20 05:36:30|2374.4|2370.4|2375|2371|2375.4|2371.8|2372.9|2370.4|7
1768887400000|2026-01-20 05:36:40|2375.6|2371.6|2375.8|2371.8|2375.8|2371.8|2375.6|2371.6|1
1768887410000|2026-01-20 05:36:50|2375.7|2371.7|2375.6|2371.6|2375.7|2372.8|2374.3|2371.4|0
1768887420000|2026-01-20 05:37:00|2375.5|2371.5|2374.2|2372.7|2375.5|2372.8|2374.1|2371|5
1768887430000|2026-01-20 05:37:10|2374.1|2372.6|2378|2374|2378|2374.4|2373.2|2371.1|11
1768887440000|2026-01-20 05:37:20|2377.9|2373.9|2377.7|2373.7|2378.1|2375.1|2376.6|2373.7|2
1768887450000|2026-01-20 05:37:30|2378.4|2374.4|2380.8|2376.8|2380.9|2377.9|2377.9|2374.1|10
1768887460000|2026-01-20 05:37:40|2380.4|2376.4|2380|2376|2380.9|2378.2|2379.7|2376|11
1768887470000|2026-01-20 05:37:50|2380.4|2376.4|2384|2380|2384.5|2380.5|2379.7|2376.4|18
1768887480000|2026-01-20 05:38:00|2384.2|2380.2|2385.4|2381.4|2385.9|2383.8|2384.2|2380.2|27
1768887490000|2026-01-20 05:38:10|2385.8|2381.8|2386.4|2382.4|2388|2384.8|2384.2|2380.9|33
1768887500000|2026-01-20 05:38:20|2386.3|2382.3|2384.6|2383.1|2386.3|2383.1|2384.6|2381.3|8
1768887510000|2026-01-20 05:38:30|2383.5|2382|2385.7|2381.7|2386.2|2382.2|2383.5|2381.5|8
1768887520000|2026-01-20 05:38:40|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2385.8|2381.8|1
1768887530000|2026-01-20 05:38:50|2386.6|2382.6|2386.8|2382.8|2386.8|2382.8|2386.5|2382.5|1
1768887540000|2026-01-20 05:39:00|2386.9|2382.9|2385.6|2381.6|2387.1|2383.1|2383.6|2381.5|7
1768887550000|2026-01-20 05:39:10|2385.7|2381.7|2386.3|2382.3|2386.4|2382.6|2384.1|2381|5
1768887560000|2026-01-20 05:39:20|2388.6|2384.6|2385|2383.5|2388.7|2386|2385|2382.1|14
1768887570000|2026-01-20 05:39:30|2386.2|2382.2|2385.2|2383.7|2386.2|2383.7|2383.2|2381.7|9
1768887580000|2026-01-20 05:39:40|2385.3|2383.8|2387.8|2386.3|2388.2|2386.3|2384.6|2383.1|10
1768887590000|2026-01-20 05:39:50|2388.2|2384.2|2387.8|2386.3|2388.2|2386.3|2385.9|2381.9|9
1768887600000|2026-01-20 05:40:00|2387.6|2386.1|2387.1|2383.1|2388.7|2386.1|2386|2383.1|5
1768887610000|2026-01-20 05:40:10|2387|2383|2386.8|2382.8|2387|2385.1|2385.7|2382.6|6
1768887620000|2026-01-20 05:40:20|2386.9|2382.9|2384.3|2382.8|2387.3|2384.4|2384.3|2382.6|4
1768887630000|2026-01-20 05:40:30|2384.4|2382.9|2385.7|2381.7|2386.7|2383.4|2384.4|2381.3|5
1768887640000|2026-01-20 05:40:40|2384.2|2382.7|2384.1|2380.1|2385.7|2382.8|2383.7|2380.1|3
1768887650000|2026-01-20 05:40:50|2384.2|2380.2|2382.8|2378.8|2384.2|2380.8|2382.3|2378.6|4
1768887660000|2026-01-20 05:41:00|2381.8|2380.3|2381.1|2379.6|2383.2|2380.3|2381.1|2378.5|2
1768887670000|2026-01-20 05:41:10|2379.8|2378.3|2378.5|2377|2379.9|2378.3|2378.4|2375.9|7
1768887680000|2026-01-20 05:41:20|2378.4|2376.9|2379.7|2375.7|2380|2376.9|2377.8|2375.2|1
1768887690000|2026-01-20 05:41:30|2379.8|2375.8|2378.6|2374.6|2379.9|2376.5|2376.7|2374.6|4
1768887700000|2026-01-20 05:41:40|2378.5|2374.5|2378.6|2374.6|2379.1|2376.5|2378|2374.5|0
1768887710000|2026-01-20 05:41:50|2377.1|2375.6|2376.9|2375.4|2377.3|2375.8|2376.9|2375.4|5
1768887720000|2026-01-20 05:42:00|2376.8|2372.9|2377.7|2373.7|2377.7|2373.7|2375.9|2371.9|9
1768887730000|2026-01-20 05:42:10|2377.6|2373.6|2378.2|2374.2|2378.7|2376.1|2376.5|2373.5|3
1768887740000|2026-01-20 05:42:20|2378|2374|2378.8|2374.8|2378.8|2375.8|2377.3|2374|0
1768887750000|2026-01-20 05:42:30|2378.6|2374.6|2377|2375.5|2378.9|2375.7|2377|2374.1|2
1768887760000|2026-01-20 05:42:40|2377.1|2375.6|2376.9|2375.4|2377.1|2375.6|2376.9|2375.4|2
1768887770000|2026-01-20 05:42:50|2376.8|2375.3|2378|2376.5|2378|2376.5|2376.8|2375.3|4
1768887780000|2026-01-20 05:43:00|2378.4|2376.9|2380.8|2376.8|2381|2378|2378.4|2376.4|2
1768887790000|2026-01-20 05:43:10|2381|2377|2382|2378|2382|2378.6|2380|2376.9|4
1768887800000|2026-01-20 05:43:20|2381.6|2377.6|2382.8|2378.8|2382.8|2379.5|2381|2377.6|1
1768887810000|2026-01-20 05:43:30|2382.7|2378.7|2381.5|2380|2382.9|2380|2381.5|2378.7|0
1768887820000|2026-01-20 05:43:40|2381.6|2380.1|2384|2380|2384.1|2380.3|2381.5|2379.3|5
1768887830000|2026-01-20 05:43:50|2383.8|2379.8|2383.6|2379.6|2384|2381|2381.7|2378.8|3
1768887840000|2026-01-20 05:44:00|2383.5|2379.5|2382.2|2380.7|2383.6|2381.1|2381.9|2379.3|1
1768887850000|2026-01-20 05:44:10|2382.1|2380.6|2385|2381|2385|2381|2382.1|2380.6|4
1768887860000|2026-01-20 05:44:20|2383.6|2382.1|2386.4|2382.4|2386.5|2382.8|2383.6|2381|12
1768887870000|2026-01-20 05:44:30|2386.3|2382.3|2384.7|2380.7|2386.3|2382.3|2384.4|2380.4|3
1768887880000|2026-01-20 05:44:40|2384.6|2380.6|2384.8|2380.8|2384.9|2380.9|2383.5|2379.5|4
1768887890000|2026-01-20 05:44:50|2384.6|2380.6|2384|2380|2384.7|2380.7|2382.1|2379.9|8
1768887900000|2026-01-20 05:45:00|2384.2|2380.2|2383|2379|2384.2|2380.2|2381.2|2377.2|6
1768887910000|2026-01-20 05:45:10|2383.1|2379.1|2382.3|2378.3|2383.5|2379.5|2382.3|2378.3|1
1768887920000|2026-01-20 05:45:20|2382.5|2378.5|2381.5|2377.5|2382.5|2378.8|2380.2|2377.3|1
1768887930000|2026-01-20 05:45:30|2380.5|2379|2382.6|2378.6|2383.1|2379.1|2380.4|2378.1|1
1768887940000|2026-01-20 05:45:40|2382.7|2378.7|2381.9|2377.9|2382.7|2378.7|2381.9|2377.9|0
1768887950000|2026-01-20 05:45:50|2382|2378|2382.2|2378.2|2382.2|2378.8|2380.2|2377.5|1
1768887960000|2026-01-20 05:46:00|2382.5|2378.5|2382.9|2378.9|2382.9|2378.9|2382.5|2378.5|0
1768887970000|2026-01-20 05:46:10|2383|2379|2383.2|2379.2|2383.7|2379.7|2382.9|2378.9|0
1768887980000|2026-01-20 05:46:20|2383.1|2379.1|2382.2|2380.7|2383.2|2380.7|2382|2379.1|0
1768887990000|2026-01-20 05:46:30|2384.3|2380.3|2385|2381|2385.1|2381.1|2384.3|2380.3|1
1768888000000|2026-01-20 05:46:40|2385.1|2381.1|2382.2|2380.7|2385.1|2382.1|2382.1|2379.8|3
1768888010000|2026-01-20 05:46:50|2381.8|2380.3|2384.1|2380.1|2385.2|2381.2|2381.8|2379.9|3
1768888020000|2026-01-20 05:47:00|2382|2380.5|2383.6|2379.6|2383.9|2380.5|2381.9|2377.9|7
1768888030000|2026-01-20 05:47:10|2383.7|2379.7|2383.4|2379.4|2383.7|2379.7|2382.9|2378.9|0
1768888040000|2026-01-20 05:47:20|2383.2|2379.2|2384.2|2380.2|2384.2|2380.2|2383|2379|1
1768888050000|2026-01-20 05:47:30|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|0
1768888060000|2026-01-20 05:47:40|2384.4|2380.4|2384.3|2380.3|2384.4|2380.4|2384.3|2380.3|2
1768888070000|2026-01-20 05:47:50|2384.4|2380.4|2384.2|2380.2|2384.4|2380.4|2383.9|2379.9|0
1768888080000|2026-01-20 05:48:00|2384.1|2380.1|2381.7|2377.7|2384.1|2380.1|2381.7|2377.7|5
1768888090000|2026-01-20 05:48:10|2381.6|2377.6|2381.9|2377.9|2381.9|2378.8|2380.2|2377.6|1
1768888100000|2026-01-20 05:48:20|2380.3|2378.8|2380.3|2378.8|2381.7|2378.8|2380.2|2377.6|0
1768888110000|2026-01-20 05:48:30|2380.2|2378.7|2380.9|2376.9|2380.9|2378.7|2379.7|2376.7|3
1768888120000|2026-01-20 05:48:40|2379.8|2378.3|2381.7|2377.7|2381.7|2378.3|2379.8|2377.6|0
1768888140000|2026-01-20 05:49:00|2381.6|2377.6|2380.1|2376.1|2381.7|2378.7|2380.1|2376.1|2
1768888150000|2026-01-20 05:49:10|2380.7|2376.7|2378.2|2376.7|2380.7|2376.9|2378.1|2376|0
1768888160000|2026-01-20 05:49:20|2379.1|2375.1|2378.4|2376.9|2379.2|2376.9|2378.1|2375.1|0
1768888170000|2026-01-20 05:49:30|2378.2|2376.7|2380.6|2376.6|2380.6|2376.8|2378.2|2375.3|2
1768888180000|2026-01-20 05:49:40|2380.3|2376.3|2378.5|2374.5|2380.6|2376.6|2377.7|2373.7|7
1768888190000|2026-01-20 05:49:50|2377.2|2375.7|2378.2|2376.7|2379.4|2376.7|2377.2|2374|4
1768888200000|2026-01-20 05:50:00|2378.3|2374.3|2378.8|2374.8|2379.2|2376.5|2377.8|2374.3|3
1768888210000|2026-01-20 05:50:10|2378.2|2376.7|2379.8|2375.8|2379.8|2377.6|2378.2|2375.6|5
1768888220000|2026-01-20 05:50:20|2379.5|2375.5|2377.8|2376.3|2379.5|2376.5|2377.8|2375.5|0
1768888230000|2026-01-20 05:50:30|2378|2376.5|2378.1|2376.6|2378.1|2376.6|2377.8|2376.3|0
1768888240000|2026-01-20 05:50:40|2378|2376.5|2378|2376.5|2378.1|2376.6|2378|2376.5|0
1768888250000|2026-01-20 05:50:50|2378.1|2376.6|2378.1|2376.6|2378.1|2376.6|2378.1|2376.6|0
1768888260000|2026-01-20 05:51:00|2378.5|2377|2378.7|2374.7|2379.8|2377|2377.8|2374.5|2
1768888270000|2026-01-20 05:51:10|2377.2|2375.7|2378.3|2376.8|2379.5|2377|2377.2|2374.4|1
1768888280000|2026-01-20 05:51:20|2378.6|2377.1|2378.6|2377.1|2378.9|2377.4|2378.5|2377|2
1768888290000|2026-01-20 05:51:30|2378.5|2377|2378.4|2376.9|2380|2377|2378.3|2375.9|3
1768888300000|2026-01-20 05:51:40|2379.1|2377.6|2377.7|2376.2|2379.9|2377.6|2377.7|2374.3|4
1768888310000|2026-01-20 05:51:50|2378.5|2374.5|2378.4|2374.4|2378.7|2376.3|2377.2|2374.3|1
1768888320000|2026-01-20 05:52:00|2378.1|2374.1|2377|2375.5|2378.1|2375.5|2376.4|2373.8|0
1768888330000|2026-01-20 05:52:10|2376.9|2375.4|2378.9|2374.9|2379.1|2376.3|2376.9|2374.3|6
1768888340000|2026-01-20 05:52:20|2378.4|2374.4|2376.9|2375.4|2378.4|2375.5|2376.9|2374.3|1
1768888350000|2026-01-20 05:52:30|2378.5|2374.5|2376.9|2375.4|2378.5|2375.5|2376.9|2374.4|0
1768888360000|2026-01-20 05:52:40|2378.6|2374.6|2376.9|2375.4|2378.6|2375.5|2376.8|2374.3|0
1768888370000|2026-01-20 05:52:50|2377.7|2373.7|2377.5|2373.5|2377.7|2373.7|2377.5|2373.5|1
1768888380000|2026-01-20 05:53:00|2377.7|2373.7|2380.4|2376.4|2380.6|2376.6|2376.8|2373.7|8
1768888390000|2026-01-20 05:53:10|2380.5|2376.5|2380.7|2376.7|2380.9|2376.9|2380.4|2376.4|1
1768888400000|2026-01-20 05:53:20|2380.8|2376.8|2380.7|2376.7|2380.8|2376.8|2380.7|2376.7|0
1768888410000|2026-01-20 05:53:30|2380.8|2376.8|2381.9|2377.9|2381.9|2377.9|2379.1|2376.7|2
1768888420000|2026-01-20 05:53:40|2381.2|2377.2|2381.8|2377.8|2382|2378|2381.2|2377.2|0
1768888430000|2026-01-20 05:53:50|2381.9|2377.9|2382.4|2378.4|2382.4|2378.4|2381.8|2377.8|0
1768888440000|2026-01-20 05:54:00|2381.9|2377.9|2381.7|2377.7|2382.2|2378.2|2380.5|2376.5|0
1768888450000|2026-01-20 05:54:10|2381.9|2377.9|2381.5|2380|2383|2380|2381.4|2377.8|0
1768888460000|2026-01-20 05:54:20|2383.5|2379.5|2383.1|2379.1|2383.5|2379.5|2381.8|2377.8|2
1768888470000|2026-01-20 05:54:30|2383|2379|2383.8|2379.8|2383.9|2379.9|2383|2379|0
1768888480000|2026-01-20 05:54:40|2383.2|2381.7|2383.2|2381.7|2384.5|2381.7|2383.2|2380.5|3
1768888490000|2026-01-20 05:54:50|2381.6|2377.6|2383.6|2379.6|2383.6|2379.6|2381.6|2377.6|1
1768888500000|2026-01-20 05:55:00|2383.7|2379.7|2383.4|2381.9|2384.5|2382|2383.2|2379.7|0
1768888510000|2026-01-20 05:55:10|2383.6|2382.1|2383.4|2381.9|2384.5|2382.1|2383.2|2380.5|1
1768888520000|2026-01-20 05:55:20|2383.5|2382|2383.8|2382.3|2384.7|2382.4|2383.4|2380.6|0
1768888530000|2026-01-20 05:55:30|2384|2382.5|2383.7|2382.2|2384.6|2382.5|2383.7|2380.6|1
1768888540000|2026-01-20 05:55:40|2383.8|2382.3|2383.9|2382.4|2383.9|2382.4|2383.6|2382.1|0
1768888550000|2026-01-20 05:55:50|2383.6|2382.1|2383.6|2382.1|2383.9|2382.4|2383.6|2382.1|1
1768888560000|2026-01-20 05:56:00|2383.8|2382.3|2386.4|2382.4|2387|2383.4|2383.8|2380.8|6
1768888570000|2026-01-20 05:56:10|2386|2382|2384|2382.5|2386.4|2382.5|2384|2381.9|1
1768888580000|2026-01-20 05:56:20|2384.1|2382.6|2387|2383|2387|2384.8|2384.1|2382.6|5
1768888590000|2026-01-20 05:56:30|2386.9|2382.9|2384.9|2383.4|2386.9|2383.7|2384.9|2381.7|5
1768888600000|2026-01-20 05:56:40|2385.1|2383.6|2385.8|2381.8|2385.9|2383.6|2384.3|2381.8|0
1768888610000|2026-01-20 05:56:50|2385.9|2381.9|2385.8|2381.8|2385.9|2383.4|2384.8|2381.8|0
1768888620000|2026-01-20 05:57:00|2384.3|2382.8|2384.9|2380.9|2385.2|2382.8|2384|2380|2
1768888630000|2026-01-20 05:57:10|2384.8|2380.8|2386.5|2382.5|2386.6|2382.6|2384.8|2380.8|8
1768888640000|2026-01-20 05:57:20|2386.4|2382.4|2386.5|2382.5|2386.9|2382.9|2386|2382|5
1768888650000|2026-01-20 05:57:30|2386.6|2382.6|2387.2|2383.2|2387.2|2384.5|2385.9|2382.4|7
1768888660000|2026-01-20 05:57:40|2386.1|2384.6|2387.1|2383.1|2387.2|2384.6|2385.6|2383|5
1768888670000|2026-01-20 05:57:50|2385.9|2384.4|2386.8|2385.3|2388|2385.3|2385.9|2383.1|4
1768888680000|2026-01-20 05:58:00|2386.9|2385.4|2390.9|2386.9|2390.9|2388.3|2386.7|2383.9|10
1768888690000|2026-01-20 05:58:10|2390.7|2386.7|2390.7|2386.7|2390.9|2388.1|2389|2386.4|6
1768888700000|2026-01-20 05:58:20|2389.7|2388.2|2389.7|2385.7|2390.6|2388.3|2389.5|2385.5|8
1768888710000|2026-01-20 05:58:30|2389.5|2385.5|2390|2386|2390|2386|2389.1|2385.1|8
1768888720000|2026-01-20 05:58:40|2389.9|2385.9|2390.6|2386.6|2390.8|2388.1|2388.4|2385.1|5
1768888730000|2026-01-20 05:58:50|2390.9|2386.9|2390.8|2386.8|2390.9|2388.3|2389.6|2386.5|11
1768888740000|2026-01-20 05:59:00|2389.7|2388.2|2389.8|2388.3|2390.9|2388.3|2389.3|2386.7|8
1768888750000|2026-01-20 05:59:10|2389.7|2388.2|2389.4|2387.9|2390.9|2388.3|2389.4|2386.5|4
1768888760000|2026-01-20 05:59:20|2389|2387.5|2388.9|2387.4|2389.7|2387.5|2388.9|2385.7|5
1768888770000|2026-01-20 05:59:30|2389.2|2385.2|2387.5|2386|2389.2|2386|2387.5|2384.9|5
1768888780000|2026-01-20 05:59:40|2387.9|2386.4|2387.3|2385.8|2389.3|2386.4|2387.3|2385|4
1768888790000|2026-01-20 05:59:50|2386.6|2385.1|2388.5|2384.5|2388.8|2385.1|2386.4|2383.4|7
1768888800000|2026-01-20 06:00:00|2387.1|2385.6|2386.2|2382.2|2388.3|2385.6|2384.9|2382.2|1
1768888810000|2026-01-20 06:00:10|2386.3|2382.3|2386.2|2382.2|2387.2|2385.1|2385.6|2381.6|4
1768888820000|2026-01-20 06:00:20|2386.5|2382.5|2385.4|2381.4|2386.5|2382.5|2385.4|2381.4|1
1768888830000|2026-01-20 06:00:30|2385.3|2381.3|2384.2|2380.2|2385.5|2382.3|2383.1|2379.1|5
1768888840000|2026-01-20 06:00:40|2384|2380|2381.1|2377.1|2384|2380|2381|2377|7
1768888850000|2026-01-20 06:00:50|2380.9|2376.9|2381.1|2377.1|2381.2|2378.5|2380|2376.6|3
1768888860000|2026-01-20 06:01:00|2381|2377|2379.9|2375.9|2381|2378.2|2378.4|2375.9|3
1768888870000|2026-01-20 06:01:10|2379.1|2375.1|2380.9|2376.9|2381.2|2378.1|2379|2375|8
1768888880000|2026-01-20 06:01:20|2381.2|2377.2|2381.6|2377.6|2383|2379|2380|2377.2|2
1768888890000|2026-01-20 06:01:30|2381.4|2377.4|2382.4|2378.4|2382.4|2379.5|2380.8|2377.4|0
1768888900000|2026-01-20 06:01:40|2382.3|2378.3|2382.5|2378.5|2382.7|2379.5|2380.9|2377.3|4
1768888910000|2026-01-20 06:01:50|2382.4|2378.4|2381|2379.5|2382.6|2379.6|2381|2378.4|0
1768888920000|2026-01-20 06:02:00|2384.2|2380.2|2386.3|2382.3|2386.4|2382.4|2384.2|2380.2|7
1768888930000|2026-01-20 06:02:10|2386.2|2382.2|2385.7|2381.7|2386.2|2382.2|2385.7|2381.7|1
1768888940000|2026-01-20 06:02:20|2387.9|2383.9|2386.2|2384.7|2387.9|2384.8|2386.2|2383.9|7
1768888950000|2026-01-20 06:02:30|2385.2|2383.7|2386.1|2382.1|2386.3|2383.7|2383.9|2381.2|19
1768888960000|2026-01-20 06:02:40|2386|2382|2386.1|2382.1|2386.1|2383|2384.5|2381.5|2
1768888970000|2026-01-20 06:02:50|2386.4|2382.4|2386.7|2382.7|2386.9|2382.9|2386.4|2382.4|0
1768888980000|2026-01-20 06:03:00|2386.5|2382.5|2386.7|2382.7|2386.8|2382.8|2386.4|2382.4|0
1768888990000|2026-01-20 06:03:10|2386.4|2382.4|2386|2382|2386.4|2382.4|2385.9|2381.9|0
1768889000000|2026-01-20 06:03:20|2386.1|2382.1|2387.5|2383.5|2387.5|2383.5|2385|2381.9|1
1768889010000|2026-01-20 06:03:30|2387.8|2383.8|2388|2384|2389.2|2386.6|2387|2383.7|3
1768889020000|2026-01-20 06:03:40|2388.1|2384.1|2388|2384|2388.2|2385.4|2386.8|2383.9|1
1768889030000|2026-01-20 06:03:50|2387.9|2383.9|2387.1|2383.1|2387.9|2384.9|2386.4|2383|2
1768889040000|2026-01-20 06:04:00|2387|2383|2386.4|2382.4|2387.1|2383.5|2384.8|2382.3|1
1768889050000|2026-01-20 06:04:10|2386.3|2382.3|2385|2383.5|2386.3|2383.5|2384.8|2382.3|0
1768889060000|2026-01-20 06:04:20|2384.8|2383.3|2384.8|2383.3|2386.3|2383.5|2384.8|2382.3|0
1768889070000|2026-01-20 06:04:30|2386.3|2382.3|2384.9|2380.9|2386.3|2383.5|2384.7|2380.7|1
1768889080000|2026-01-20 06:04:40|2385.2|2381.2|2385.2|2381.2|2385.3|2381.3|2385|2381|0
1768889090000|2026-01-20 06:04:50|2384.9|2380.9|2382.8|2381.3|2385.3|2381.5|2382.8|2380.4|1
1768889100000|2026-01-20 06:05:00|2383|2381.5|2384.1|2380.1|2384.4|2381.6|2383|2379.3|0
1768889110000|2026-01-20 06:05:10|2384.3|2380.3|2384.9|2380.9|2384.9|2380.9|2384.2|2380.2|0
1768889120000|2026-01-20 06:05:20|2384.6|2380.6|2384.7|2380.7|2384.9|2380.9|2384.5|2380.5|0
1768889130000|2026-01-20 06:05:30|2384.8|2380.8|2384.8|2380.8|2385.3|2381.8|2383.1|2380.5|3
1768889140000|2026-01-20 06:05:40|2385.3|2381.3|2385.6|2381.6|2385.9|2381.9|2385|2381|0
1768889150000|2026-01-20 06:05:50|2385.5|2381.5|2386.3|2382.3|2386.3|2382.3|2385.5|2381.5|1
1768889160000|2026-01-20 06:06:00|2386.2|2382.2|2386.2|2382.2|2386.5|2383.9|2385.3|2381.9|3
1768889170000|2026-01-20 06:06:10|2386.4|2382.4|2387.9|2383.9|2387.9|2383.9|2385.3|2382.4|1
1768889180000|2026-01-20 06:06:20|2387.5|2383.5|2387.3|2383.3|2387.5|2384.3|2385.8|2382.8|3
1768889190000|2026-01-20 06:06:30|2387.2|2383.2|2386.3|2384.8|2387.5|2385|2386.3|2383.2|0
1768889200000|2026-01-20 06:06:40|2387.4|2383.4|2386.4|2384.9|2387.5|2385|2386.4|2383.4|0
1768889210000|2026-01-20 06:06:50|2386.5|2385|2387.2|2385.7|2387.2|2385.7|2386.4|2384.9|1
1768889220000|2026-01-20 06:07:00|2387.3|2385.8|2388.9|2384.9|2389.2|2386.5|2387.3|2384.6|4
1768889230000|2026-01-20 06:07:10|2388.7|2384.7|2389|2385|2389.1|2385.1|2388.7|2384.7|0
1768889240000|2026-01-20 06:07:20|2389.1|2385.1|2388.1|2386.6|2389.2|2386.7|2387.7|2384|18
1768889250000|2026-01-20 06:07:30|2388.2|2386.7|2389.1|2385.1|2389.2|2386.7|2388|2385.1|0
1768889260000|2026-01-20 06:07:40|2389|2385|2387.3|2383.3|2389|2385|2387.2|2383.2|6
1768889270000|2026-01-20 06:07:50|2387.5|2383.5|2383.4|2381.9|2387.5|2383.5|2383.4|2380.6|14
1768889280000|2026-01-20 06:08:00|2384.4|2380.4|2385.4|2381.4|2385.5|2381.6|2382.5|2380.2|8
1768889290000|2026-01-20 06:08:10|2385.7|2381.7|2385.5|2381.5|2385.7|2381.7|2385.5|2381.5|0
1768889300000|2026-01-20 06:08:20|2385.4|2381.4|2384.9|2380.9|2385.4|2382|2383.5|2380.9|0
1768889310000|2026-01-20 06:08:30|2386|2382|2386|2382|2386|2382|2386|2382|3
1768889320000|2026-01-20 06:08:40|2385.8|2381.8|2385.2|2381.2|2386.1|2382.1|2384.8|2380.8|0
1768889330000|2026-01-20 06:08:50|2385.1|2381.1|2385.6|2381.6|2385.6|2381.6|2384.9|2380.9|2
1768889340000|2026-01-20 06:09:00|2385.5|2381.5|2384.9|2380.9|2385.5|2381.5|2382.1|2378.9|2
1768889350000|2026-01-20 06:09:10|2384.8|2380.8|2384.3|2380.3|2384.8|2380.8|2383.7|2379.7|3
1768889360000|2026-01-20 06:09:20|2384|2380|2384|2380|2384.1|2380.1|2383.9|2379.9|0
1768889370000|2026-01-20 06:09:30|2384.1|2380.1|2384.5|2380.5|2384.5|2380.5|2383.9|2379.9|1
1768889380000|2026-01-20 06:09:40|2384.4|2380.4|2384.4|2380.4|2384.6|2380.6|2384.3|2380.3|0
1768889390000|2026-01-20 06:09:50|2384.5|2380.5|2384.8|2380.8|2384.9|2380.9|2384.5|2380.5|0
1768889400000|2026-01-20 06:10:00|2384.9|2380.9|2384.6|2380.6|2384.9|2380.9|2384.2|2380.2|0
1768889410000|2026-01-20 06:10:10|2384.4|2380.4|2383.9|2379.9|2384.5|2380.5|2383.9|2379.9|0
1768889420000|2026-01-20 06:10:20|2383.8|2379.8|2383.1|2379.1|2383.8|2379.8|2383.1|2379.1|0
1768889430000|2026-01-20 06:10:30|2383|2379|2384.1|2380.1|2384.1|2380.1|2383|2379|1
1768889440000|2026-01-20 06:10:40|2384.2|2380.2|2384.6|2380.6|2384.6|2380.6|2384.2|2380.2|0
1768889450000|2026-01-20 06:10:50|2384.3|2380.3|2384.6|2380.6|2384.6|2380.6|2384.3|2380.3|0
1768889460000|2026-01-20 06:11:00|2384.5|2380.5|2384.1|2380.1|2384.6|2380.6|2383.7|2379.7|1
1768889470000|2026-01-20 06:11:10|2384.2|2380.2|2384.6|2380.6|2384.7|2380.7|2384.1|2380.1|0
1768889480000|2026-01-20 06:11:20|2384.3|2380.3|2384.7|2380.7|2384.7|2380.7|2384.3|2380.3|0
1768889490000|2026-01-20 06:11:30|2384.5|2380.5|2384.3|2380.3|2384.8|2380.8|2384.3|2380.3|0
1768889500000|2026-01-20 06:11:40|2384.1|2380.1|2385|2381|2385|2381|2384.1|2380.1|0
1768889510000|2026-01-20 06:11:50|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|0
1768889520000|2026-01-20 06:12:00|2384|2382.5|2386|2382|2386.1|2382.5|2384|2381.8|1
1768889530000|2026-01-20 06:12:10|2385.8|2381.8|2385.9|2381.9|2386|2382|2385.7|2381.7|0
1768889540000|2026-01-20 06:12:20|2385.8|2381.8|2388|2384|2388|2384|2385.8|2381.8|2
1768889550000|2026-01-20 06:12:30|2387.9|2383.9|2387.6|2383.6|2387.9|2383.9|2387.5|2383.5|2
1768889560000|2026-01-20 06:12:40|2387.3|2383.3|2386.9|2382.9|2387.5|2384.5|2386|2382.9|1
1768889570000|2026-01-20 06:12:50|2387|2383|2387.5|2383.5|2387.5|2383.5|2387|2383|0
1768889580000|2026-01-20 06:13:00|2387.4|2383.4|2387.6|2386.1|2388.9|2386.1|2385.2|2383.4|2
1768889590000|2026-01-20 06:13:10|2389.2|2387.7|2390.1|2386.1|2390.9|2388.2|2388.7|2386.1|9
1768889600000|2026-01-20 06:13:20|2388.6|2387.1|2386.7|2382.7|2388.6|2387.1|2386|2382|8
1768889610000|2026-01-20 06:13:30|2386.3|2382.3|2384.9|2380.9|2386.6|2382.6|2384.9|2380.9|2
1768889620000|2026-01-20 06:13:40|2385.3|2381.3|2386.5|2382.5|2386.9|2383.3|2384.8|2381.3|4
1768889630000|2026-01-20 06:13:50|2386.3|2382.3|2386.1|2382.1|2386.3|2382.3|2385.8|2381.8|0
1768889640000|2026-01-20 06:14:00|2386|2382|2387.2|2383.2|2387.2|2383.2|2385.7|2381.7|3
1768889650000|2026-01-20 06:14:10|2387.1|2383.1|2389|2385|2389|2385|2386.9|2382.9|6
1768889660000|2026-01-20 06:14:20|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2387.5|2383.5|0
1768889670000|2026-01-20 06:14:30|2389|2385|2388.7|2384.7|2389|2385|2388.7|2384.7|0
1768889680000|2026-01-20 06:14:40|2388.4|2384.4|2388.1|2384.1|2388.4|2384.4|2388.1|2384.1|0
1768889690000|2026-01-20 06:14:50|2387.2|2383.2|2387.5|2383.5|2387.7|2383.7|2387.2|2383.2|2
1768889700000|2026-01-20 06:15:00|2387.6|2383.6|2388.1|2384.1|2388.4|2386.4|2387.2|2383.2|2
1768889710000|2026-01-20 06:15:10|2388.3|2384.3|2388|2384|2388.8|2384.8|2388|2384|1
1768889720000|2026-01-20 06:15:20|2387.9|2383.9|2387.7|2383.7|2387.9|2383.9|2387.5|2383.5|0
1768889730000|2026-01-20 06:15:30|2387.9|2383.9|2387.4|2383.4|2388|2384|2387.1|2383.1|4
1768889740000|2026-01-20 06:15:40|2387.1|2383.1|2386.5|2382.5|2387.2|2383.2|2386.3|2382.3|2
1768889750000|2026-01-20 06:15:50|2386.4|2382.4|2385|2381|2386.4|2382.4|2384.9|2380.9|3
1768889760000|2026-01-20 06:16:00|2384.9|2380.9|2383|2379|2384.9|2381.3|2382.1|2379|2
1768889770000|2026-01-20 06:16:10|2382.2|2378.2|2384.1|2380.1|2384.1|2380.1|2382.2|2378.2|4
1768889780000|2026-01-20 06:16:20|2384.2|2380.2|2383.1|2379.1|2384.2|2380.2|2383.1|2379.1|0
1768889790000|2026-01-20 06:16:30|2383.2|2379.2|2381.5|2377.5|2383.2|2379.2|2381.4|2377.4|1
1768889800000|2026-01-20 06:16:40|2381.4|2377.4|2381.5|2377.5|2382.1|2378.1|2381.4|2377.4|3
1768889810000|2026-01-20 06:16:50|2381.7|2377.7|2380.5|2376.5|2382|2378|2380.5|2376.5|1
1768889820000|2026-01-20 06:17:00|2380.8|2379.3|2381.3|2377.3|2382.6|2380.7|2380.8|2376.8|17
1768889830000|2026-01-20 06:17:10|2381.4|2377.4|2381.7|2377.7|2382.2|2378.2|2381.2|2377.2|7
1768889840000|2026-01-20 06:17:20|2381.8|2377.8|2381.9|2377.9|2381.9|2377.9|2381.6|2377.6|0
1768889850000|2026-01-20 06:17:30|2381.7|2377.7|2383.8|2379.8|2383.8|2379.8|2381|2377.7|3
1768889860000|2026-01-20 06:17:40|2383.7|2379.7|2382.9|2378.9|2383.7|2379.7|2382.7|2378.7|0
1768889870000|2026-01-20 06:17:50|2383.2|2379.2|2382.7|2378.7|2383.2|2379.2|2382.2|2378.2|0
1768889880000|2026-01-20 06:18:00|2382.6|2378.6|2380.6|2376.6|2382.6|2378.6|2380.3|2376.3|0
1768889890000|2026-01-20 06:18:10|2380.7|2376.7|2382.1|2378.1|2382.2|2378.2|2380.7|2376.7|1
1768889900000|2026-01-20 06:18:20|2382|2378|2381.5|2377.5|2382.2|2378.2|2381.5|2377.5|0
1768889910000|2026-01-20 06:18:30|2381.4|2377.4|2381.6|2377.6|2381.7|2377.7|2381|2377|2
1768889920000|2026-01-20 06:18:40|2381.3|2377.3|2379.7|2378.2|2381.9|2379.2|2379.7|2377.3|1
1768889930000|2026-01-20 06:18:50|2379.8|2378.3|2382.6|2378.6|2382.8|2378.8|2379.8|2377.9|5
1768889940000|2026-01-20 06:19:00|2382.8|2378.8|2383.4|2379.4|2383.9|2379.9|2382.5|2378.5|2
1768889950000|2026-01-20 06:19:10|2383.5|2379.5|2383.1|2379.1|2384.5|2380.5|2383|2379|3
1768889960000|2026-01-20 06:19:20|2383|2379|2382.4|2378.4|2383.1|2379.1|2382.1|2378.1|2
1768889970000|2026-01-20 06:19:30|2382.5|2378.5|2382.1|2378.1|2382.5|2378.5|2382.1|2378.1|0
1768889980000|2026-01-20 06:19:40|2382|2378|2382.2|2378.2|2382.2|2378.2|2382|2378|0
1768889990000|2026-01-20 06:19:50|2380.5|2379|2382.2|2378.2|2382.5|2379|2380.5|2377.8|0
1768890000000|2026-01-20 06:20:00|2382.4|2378.4|2383.4|2379.4|2383.4|2379.4|2382.2|2378.2|0
1768890010000|2026-01-20 06:20:10|2383.2|2379.2|2383.6|2379.6|2384|2380|2383.2|2379.2|0
1768890020000|2026-01-20 06:20:20|2383.5|2379.5|2383.7|2379.7|2383.8|2379.8|2383.4|2379.4|0
1768890030000|2026-01-20 06:20:30|2383.9|2379.9|2382.4|2378.4|2384.1|2380.1|2382.4|2378.4|0
1768890040000|2026-01-20 06:20:40|2382.7|2378.7|2382.4|2378.4|2382.7|2378.7|2382.2|2378.2|0
1768890050000|2026-01-20 06:20:50|2382.3|2378.3|2382.3|2378.3|2382.4|2378.4|2382.2|2378.2|0
1768890060000|2026-01-20 06:21:00|2382.2|2378.2|2382.1|2378.1|2382.5|2378.5|2379.8|2378|1
1768890070000|2026-01-20 06:21:10|2382.3|2378.3|2382.3|2378.3|2384.1|2380.1|2382.2|2378.2|0
1768890080000|2026-01-20 06:21:20|2382.5|2378.5|2382.9|2378.9|2382.9|2378.9|2382.3|2378.3|0
1768890090000|2026-01-20 06:21:30|2383.1|2379.1|2382.5|2378.5|2383.1|2379.1|2382.5|2378.5|5
1768890100000|2026-01-20 06:21:40|2382.4|2378.4|2382|2378|2382.4|2378.7|2380.2|2378|1
1768890110000|2026-01-20 06:21:50|2382.1|2378.1|2381.9|2377.9|2382.1|2378.1|2381.9|2377.9|0
1768890130000|2026-01-20 06:22:10|2380.5|2379|2379.4|2377.9|2381.9|2379|2379.4|2376.8|2
1768890140000|2026-01-20 06:22:20|2379.1|2377.6|2381.2|2377.2|2381.2|2377.9|2379.1|2376|6
1768890150000|2026-01-20 06:22:30|2381.1|2377.1|2380|2376|2381.5|2377.5|2379.3|2375.3|2
1768890160000|2026-01-20 06:22:40|2379.5|2375.5|2379.7|2375.7|2382.3|2378.3|2379.4|2375.4|0
1768890170000|2026-01-20 06:22:50|2379.8|2375.8|2379.3|2375.3|2379.8|2377.5|2379|2375.2|2
1768890180000|2026-01-20 06:23:00|2379.4|2375.4|2377.7|2373.7|2379.4|2375.4|2376.1|2373.1|1
1768890190000|2026-01-20 06:23:10|2377.9|2373.9|2375.9|2371.9|2377.9|2373.9|2375.9|2371.9|0
1768890200000|2026-01-20 06:23:20|2376.1|2372.1|2376.9|2372.9|2376.9|2374.4|2375.9|2372.1|4
1768890210000|2026-01-20 06:23:30|2376.1|2372.1|2376.7|2372.7|2376.7|2372.7|2376.1|2372.1|0
1768890220000|2026-01-20 06:23:40|2376.6|2372.6|2375.6|2371.6|2376.7|2372.7|2375.6|2371.6|3
1768890230000|2026-01-20 06:23:50|2374.6|2373.1|2374.1|2372.6|2375.7|2373.2|2374.1|2371.5|4
1768890240000|2026-01-20 06:24:00|2374.8|2370.8|2374|2370|2375.6|2371.6|2374|2370|7
1768890250000|2026-01-20 06:24:10|2372.7|2371.2|2372.8|2368.8|2373.1|2371.2|2371.5|2368.5|2
1768890260000|2026-01-20 06:24:20|2372.6|2368.6|2373.3|2369.3|2373.4|2369.4|2372.6|2368.6|0
1768890270000|2026-01-20 06:24:30|2373.2|2369.2|2373.5|2369.5|2373.7|2369.7|2372.9|2368.9|1
1768890280000|2026-01-20 06:24:40|2373.6|2369.6|2375.1|2371.1|2375.2|2371.2|2373.6|2369.6|2
1768890290000|2026-01-20 06:24:50|2375|2371|2375.2|2371.2|2375.2|2371.2|2374.7|2370.7|1
1768890300000|2026-01-20 06:25:00|2374.9|2370.9|2375|2371|2375.5|2371.5|2374.1|2370.1|2
1768890310000|2026-01-20 06:25:10|2374.8|2370.8|2374.4|2372.9|2375.4|2372.9|2374.4|2370.8|1
1768890320000|2026-01-20 06:25:20|2374.5|2373|2374.5|2373|2374.5|2373|2374.4|2372.9|0
1768890330000|2026-01-20 06:25:30|2374.4|2372.9|2376.7|2372.7|2376.7|2373|2374.4|2372.4|2
1768890340000|2026-01-20 06:25:40|2375.7|2374.2|2376.7|2372.7|2376.9|2374.4|2375|2372.7|1
1768890350000|2026-01-20 06:25:50|2376.2|2374.7|2377.6|2373.6|2377.6|2374.7|2375.7|2372.6|4
1768890360000|2026-01-20 06:26:00|2377.3|2373.3|2376.5|2372.5|2377.3|2373.3|2376.3|2372.3|0
1768890370000|2026-01-20 06:26:10|2376.7|2372.7|2377|2373|2377|2373|2376.7|2372.7|0
1768890380000|2026-01-20 06:26:20|2377.1|2373.1|2378.2|2374.2|2378.8|2374.8|2377.1|2373.1|0
1768890390000|2026-01-20 06:26:30|2378.1|2374.1|2377.9|2373.9|2378.3|2374.3|2377.8|2373.8|0
1768890400000|2026-01-20 06:26:40|2378|2374|2377.5|2373.5|2378|2374|2377.5|2373.5|0
1768890410000|2026-01-20 06:26:50|2377.4|2373.4|2377.8|2373.8|2377.9|2373.9|2377.4|2373.4|3
1768890420000|2026-01-20 06:27:00|2376.4|2374.9|2377.1|2373.1|2377.2|2374.9|2375.9|2372.3|3
1768890430000|2026-01-20 06:27:10|2376.7|2372.7|2376.5|2372.5|2377.4|2373.4|2376.2|2372.2|1
1768890440000|2026-01-20 06:27:20|2376.8|2372.8|2378|2374|2378.1|2374.1|2376.8|2372.8|0
1768890450000|2026-01-20 06:27:30|2377.7|2373.7|2377.3|2373.3|2377.9|2373.9|2377.3|2373.3|0
1768890460000|2026-01-20 06:27:40|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.3|2373.3|0
1768890470000|2026-01-20 06:27:50|2377.8|2373.8|2378.7|2374.7|2378.7|2374.7|2377.8|2373.8|3
1768890480000|2026-01-20 06:28:00|2378.5|2374.5|2379|2375|2379.2|2375.2|2378.5|2374.5|0
1768890490000|2026-01-20 06:28:10|2379.2|2375.2|2380|2376|2380|2376|2379.2|2375.2|0
1768890500000|2026-01-20 06:28:20|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|2379.4|2375.4|0
1768890510000|2026-01-20 06:28:30|2380|2376|2379|2375|2380|2376|2377.7|2373.7|1
1768890520000|2026-01-20 06:28:40|2379.2|2375.2|2379.4|2375.4|2379.6|2375.6|2379|2375|1
1768890530000|2026-01-20 06:28:50|2379.5|2375.5|2380.2|2376.2|2380.2|2376.2|2379.5|2375.5|0
1768890540000|2026-01-20 06:29:00|2380.3|2376.3|2381.3|2377.3|2381.4|2377.4|2380.3|2376.3|5
1768890550000|2026-01-20 06:29:10|2381.4|2377.4|2381.9|2377.9|2382|2379.5|2381|2377.4|5
1768890560000|2026-01-20 06:29:20|2382|2378|2381.7|2377.7|2382|2378|2381.7|2377.7|0
1768890570000|2026-01-20 06:29:30|2381.6|2377.6|2381.5|2377.5|2381.6|2377.6|2381.5|2377.5|0
1768890580000|2026-01-20 06:29:40|2381.4|2377.4|2382.1|2378.1|2382.1|2379.3|2380|2377.3|7
1768890590000|2026-01-20 06:29:50|2380.8|2379.3|2380.8|2379.3|2382|2379.3|2380.6|2378|0
1768890600000|2026-01-20 06:30:00|2380.7|2379.2|2379.7|2378.2|2381|2379.5|2379.7|2378.2|5
1768890610000|2026-01-20 06:30:10|2379.6|2378.1|2380.4|2378.9|2381.6|2379|2379.6|2377|2
1768890620000|2026-01-20 06:30:20|2380.6|2379.1|2382|2378|2382|2379.1|2380.4|2377.9|1
1768890630000|2026-01-20 06:30:30|2381.8|2377.8|2380.9|2376.9|2382|2379.5|2380.8|2376.9|0
1768890640000|2026-01-20 06:30:40|2381.2|2377.2|2380.9|2376.9|2381.2|2378|2379.4|2376.9|0
1768890650000|2026-01-20 06:30:50|2380.8|2376.8|2377.6|2373.6|2380.8|2377.9|2377.5|2373.5|3
1768890660000|2026-01-20 06:31:00|2377.4|2373.4|2375.2|2371.2|2377.4|2374.4|2373.2|2370.6|7
1768890670000|2026-01-20 06:31:10|2374.9|2370.9|2373.1|2371.6|2375.1|2371.9|2372.5|2370|4
1768890680000|2026-01-20 06:31:20|2374.8|2370.8|2373.2|2371.7|2376.8|2372.8|2373.2|2370.4|2
1768890690000|2026-01-20 06:31:30|2373.1|2371.6|2376.9|2372.9|2376.9|2372.9|2373.1|2370.1|6
1768890700000|2026-01-20 06:31:40|2376.6|2372.6|2376.5|2372.5|2377|2373|2376.5|2372.5|0
1768890710000|2026-01-20 06:31:50|2377.1|2373.1|2376.2|2372.2|2377.1|2373.1|2376.2|2372.2|0
1768890720000|2026-01-20 06:32:00|2375.3|2371.3|2374.6|2370.6|2375.9|2372.1|2373.6|2370.3|0
1768890730000|2026-01-20 06:32:10|2374.5|2370.5|2376.4|2372.4|2376.5|2372.5|2374.3|2370.3|2
1768890740000|2026-01-20 06:32:20|2376.5|2372.5|2376.4|2372.4|2376.5|2372.5|2376.4|2372.4|2
1768890750000|2026-01-20 06:32:30|2375|2371|2376.3|2372.3|2376.9|2373.6|2375|2371|6
1768890760000|2026-01-20 06:32:40|2376|2372|2375.2|2373.7|2376.3|2373.7|2375.2|2372|0
1768890770000|2026-01-20 06:32:50|2376.2|2372.2|2373.4|2371.9|2376.2|2372.6|2373.4|2371.5|3
1768890780000|2026-01-20 06:33:00|2374|2370|2373.7|2369.7|2374.6|2370.6|2373.7|2369.7|5
1768890790000|2026-01-20 06:33:10|2374|2370|2373.6|2369.6|2374|2370.7|2372.2|2369.6|0
1768890800000|2026-01-20 06:33:20|2372.1|2370.6|2373.5|2369.5|2373.6|2370.6|2372.1|2368.9|2
1768890810000|2026-01-20 06:33:30|2373.4|2369.4|2371.8|2367.8|2373.4|2369.4|2371.8|2367.8|4
1768890820000|2026-01-20 06:33:40|2371.9|2367.9|2374|2370|2374|2370.5|2371.9|2367.9|2
1768890830000|2026-01-20 06:33:50|2374.3|2370.3|2373.9|2369.9|2374.3|2370.3|2373.5|2369.5|2
1768890840000|2026-01-20 06:34:00|2373.8|2369.8|2376|2372|2376|2372|2373.7|2369.7|5
1768890850000|2026-01-20 06:34:10|2375.9|2371.9|2375.8|2371.8|2375.9|2371.9|2375.8|2371.8|0
1768890860000|2026-01-20 06:34:20|2374.5|2373|2374.5|2373|2375.9|2373|2374.4|2371.8|0
1768890870000|2026-01-20 06:34:30|2374.6|2373.1|2373.7|2372.2|2374.6|2373.1|2373.7|2372.2|1
1768890880000|2026-01-20 06:34:40|2372.8|2371.3|2371.5|2370|2374|2371.3|2371.5|2368.9|3
1768890890000|2026-01-20 06:34:50|2371.1|2369.6|2369.5|2365.5|2371.4|2369.9|2368.5|2365.5|24
1768890900000|2026-01-20 06:35:00|2368|2366.5|2370.5|2366.5|2370.5|2367.7|2368|2365.5|4
1768890910000|2026-01-20 06:35:10|2370.6|2366.6|2371.8|2367.8|2372.1|2368.1|2370.4|2366.4|1
1768890920000|2026-01-20 06:35:20|2371.6|2367.6|2372.1|2368.1|2372.1|2368.1|2370.8|2366.8|5
1768890930000|2026-01-20 06:35:30|2372.2|2368.2|2371.4|2367.4|2372.6|2368.6|2371.4|2367.4|3
1768890940000|2026-01-20 06:35:40|2370.6|2369.1|2371.9|2367.9|2372|2369.1|2370.4|2366.4|4
1768890950000|2026-01-20 06:35:50|2372|2368|2372|2368|2372.1|2368.1|2371|2367|1
1768890960000|2026-01-20 06:36:00|2372.1|2368.1|2372.7|2368.7|2372.7|2368.7|2371.9|2367.9|0
1768890970000|2026-01-20 06:36:10|2373.4|2369.4|2371.4|2367.4|2373.7|2369.7|2370.9|2366.9|9
1768890980000|2026-01-20 06:36:20|2371.7|2367.7|2371.4|2367.4|2371.7|2367.7|2370.5|2366.5|7
1768890990000|2026-01-20 06:36:30|2371.3|2367.3|2371.2|2367.2|2371.5|2367.5|2370.5|2366.5|0
1768891000000|2026-01-20 06:36:40|2371|2369.5|2369.8|2368.3|2371.4|2369.5|2369.6|2366.5|1
1768891010000|2026-01-20 06:36:50|2370.8|2366.8|2369.7|2368.2|2370.8|2368.3|2369.5|2366.8|1
1768891020000|2026-01-20 06:37:00|2369.8|2368.3|2370.4|2368.9|2371.5|2369|2369.8|2367.4|3
1768891030000|2026-01-20 06:37:10|2370.5|2369|2370.1|2366.1|2371.2|2369|2368.4|2366.1|3
1768891040000|2026-01-20 06:37:20|2370|2366|2367.3|2365.8|2370|2367|2367.3|2365.8|3
1768891050000|2026-01-20 06:37:30|2367.1|2365.6|2369.1|2365.1|2369.5|2365.6|2367.1|2364|6
1768891060000|2026-01-20 06:37:40|2368.6|2364.6|2369.8|2365.8|2369.8|2365.8|2368.6|2364.6|1
1768891070000|2026-01-20 06:37:50|2369.6|2365.6|2370.7|2366.7|2370.8|2366.8|2369.6|2365.6|0
1768891080000|2026-01-20 06:38:00|2370.5|2366.5|2370.5|2366.5|2370.5|2367.5|2368.3|2365.6|1
1768891090000|2026-01-20 06:38:10|2370.8|2366.8|2371|2367|2371.2|2367.2|2370.8|2366.8|1
1768891100000|2026-01-20 06:38:20|2369.6|2368.1|2370.2|2366.2|2370.5|2368.1|2368|2364|4
1768891110000|2026-01-20 06:38:30|2370.1|2366.1|2369.7|2365.7|2370.1|2366.1|2368.5|2364.5|0
1768891120000|2026-01-20 06:38:40|2369.4|2365.4|2369|2365|2370.6|2366.6|2369|2365|4
1768891130000|2026-01-20 06:38:50|2369.6|2365.6|2369|2365|2369.7|2365.7|2368.8|2364.8|4
1768891140000|2026-01-20 06:39:00|2369.3|2365.3|2369.7|2365.7|2370.5|2366.5|2369.3|2365.3|5
1768891150000|2026-01-20 06:39:10|2369.5|2365.5|2369.1|2365.1|2369.7|2365.7|2368.7|2364.7|1
1768891160000|2026-01-20 06:39:20|2369.2|2365.2|2371.3|2367.3|2371.3|2367.3|2368.9|2364.9|2
1768891170000|2026-01-20 06:39:30|2369.7|2368.2|2371.2|2367.2|2371.5|2368.7|2369.5|2367.1|3
1768891180000|2026-01-20 06:39:40|2371.1|2367.1|2371|2367|2371.1|2368.7|2370.1|2367|0
1768891190000|2026-01-20 06:39:50|2369.3|2367.8|2370.1|2368.6|2371.2|2368.6|2369.3|2367|1
1768891200000|2026-01-20 06:40:00|2370|2368.5|2370.1|2368.6|2370.1|2368.6|2370|2368.5|0
1768891210000|2026-01-20 06:40:10|2371.1|2367.1|2370|2366|2371.2|2368.4|2369.9|2365.9|1
1768891220000|2026-01-20 06:40:20|2369.9|2365.9|2368.5|2364.5|2369.9|2367|2367|2364.5|1
1768891230000|2026-01-20 06:40:30|2368.6|2364.6|2370.3|2366.3|2370.5|2366.5|2368.4|2364.4|0
1768891240000|2026-01-20 06:40:40|2370.1|2366.1|2370.9|2366.9|2371.1|2367.1|2369.9|2365.9|0
1768891250000|2026-01-20 06:40:50|2371.1|2367.1|2371.9|2367.9|2372.4|2368.4|2370.8|2366.8|1
1768891260000|2026-01-20 06:41:00|2371.5|2367.5|2371.2|2367.2|2371.8|2367.8|2370.3|2366.3|0
1768891270000|2026-01-20 06:41:10|2371.1|2367.1|2371.6|2367.6|2371.6|2367.6|2369.1|2366.1|4
1768891280000|2026-01-20 06:41:20|2372.2|2368.2|2372.1|2368.1|2372.4|2368.4|2372|2368|1
1768891290000|2026-01-20 06:41:30|2372.3|2368.3|2371.8|2367.8|2372.3|2368.3|2371.8|2367.8|0
1768891300000|2026-01-20 06:41:40|2371.6|2367.6|2372.1|2368.1|2372.6|2368.6|2371.4|2367.4|0
1768891310000|2026-01-20 06:41:50|2372.3|2368.3|2372.3|2368.3|2373|2370.9|2371.5|2367.5|2
1768891320000|2026-01-20 06:42:00|2372.4|2368.4|2372.7|2368.7|2372.8|2368.8|2372.2|2368.2|0
1768891330000|2026-01-20 06:42:10|2372.2|2368.2|2372.9|2368.9|2373.1|2369.1|2372.2|2368.2|0
1768891340000|2026-01-20 06:42:20|2373|2369|2372.6|2371.1|2373.1|2371.1|2372.5|2368.8|0
1768891350000|2026-01-20 06:42:30|2372.7|2371.2|2372.7|2371.2|2372.7|2371.2|2372.7|2371.2|0
1768891360000|2026-01-20 06:42:40|2373.5|2369.5|2372.6|2371.1|2373.7|2371.1|2372.6|2369.1|2
1768891370000|2026-01-20 06:42:50|2372.5|2371|2374.6|2370.6|2374.6|2371.1|2372.5|2370.5|3
1768891380000|2026-01-20 06:43:00|2373.8|2369.8|2373.9|2369.9|2373.9|2369.9|2373.3|2369.3|2
1768891390000|2026-01-20 06:43:10|2373.5|2369.5|2373.6|2369.6|2373.8|2369.8|2371|2367|1
1768891400000|2026-01-20 06:43:20|2372.9|2368.9|2372.7|2368.7|2373.5|2369.5|2372.7|2368.7|0
1768891410000|2026-01-20 06:43:30|2373|2369|2372.6|2371.1|2374.9|2371.1|2372.6|2369|2
1768891430000|2026-01-20 06:43:50|2373.5|2369.5|2375.2|2371.2|2375.2|2372.1|2372.5|2369.5|1
1768891440000|2026-01-20 06:44:00|2375.1|2371.1|2375.2|2371.2|2375.2|2371.2|2374.8|2370.8|0
1768891450000|2026-01-20 06:44:10|2375.5|2371.5|2373.4|2369.4|2375.5|2371.5|2373.4|2369.4|4
1768891460000|2026-01-20 06:44:20|2373.5|2369.5|2373.1|2369.1|2373.9|2369.9|2373.1|2369.1|0
1768891470000|2026-01-20 06:44:30|2373|2369|2373.8|2369.8|2373.8|2369.8|2373|2369|0
1768891480000|2026-01-20 06:44:40|2373.7|2369.7|2374.4|2370.4|2374.4|2370.4|2373.7|2369.7|0
1768891490000|2026-01-20 06:44:50|2373.6|2372.1|2375.2|2371.2|2375.8|2372.1|2373.6|2371|2
1768891500000|2026-01-20 06:45:00|2375.3|2371.3|2374|2370|2375.3|2371.3|2373.9|2369.9|2
1768891510000|2026-01-20 06:45:10|2374.2|2370.2|2374|2370|2374.8|2370.8|2374|2370|0
1768891520000|2026-01-20 06:45:20|2373.9|2369.9|2374.1|2370.1|2374.1|2370.1|2373.9|2369.9|1
1768891530000|2026-01-20 06:45:30|2373.9|2369.9|2373.9|2369.9|2374.1|2371|2372.5|2369.8|2
1768891540000|2026-01-20 06:45:40|2374.1|2370.1|2374|2370|2374.1|2370.1|2373.8|2369.8|0
1768891550000|2026-01-20 06:45:50|2373.6|2372.1|2374|2370|2374|2372.1|2373.6|2370|3
1768891560000|2026-01-20 06:46:00|2375.2|2371.2|2374.5|2370.5|2375.7|2371.7|2374.5|2370.5|4
1768891570000|2026-01-20 06:46:10|2373.1|2371.6|2372.5|2371|2373.9|2371.6|2372.4|2369.8|1
1768891580000|2026-01-20 06:46:20|2374|2370|2372.5|2371|2374|2371|2372.4|2369.8|0
1768891590000|2026-01-20 06:46:30|2373.8|2369.8|2373.9|2369.9|2373.9|2371|2372.5|2369.8|0
1768891600000|2026-01-20 06:46:40|2374|2370|2372.4|2370.9|2374|2370.9|2372.4|2370|0
1768891610000|2026-01-20 06:46:50|2372.3|2370.8|2372.4|2370.9|2373.9|2370.9|2372.3|2369.9|0
1768891620000|2026-01-20 06:47:00|2370.5|2366.5|2371.9|2367.9|2372.3|2368.3|2370.5|2366.5|1
1768891630000|2026-01-20 06:47:10|2371.8|2367.8|2374.4|2370.4|2374.4|2370.4|2371|2367.7|1
1768891640000|2026-01-20 06:47:20|2374.6|2370.6|2374.5|2370.5|2375.3|2372|2373.4|2370.2|0
1768891650000|2026-01-20 06:47:30|2375.7|2371.7|2375.8|2371.8|2376.4|2374|2375.1|2371.4|4
1768891660000|2026-01-20 06:47:40|2375|2371|2375.2|2371.2|2375.4|2371.4|2374.8|2370.8|3
1768891670000|2026-01-20 06:47:50|2375|2371|2376|2372|2376|2372.1|2373.6|2370.8|4
1768891680000|2026-01-20 06:48:00|2375.9|2371.9|2376.3|2372.3|2376.3|2372.3|2375.9|2371.9|0
1768891700000|2026-01-20 06:48:20|2375.1|2371.1|2376.2|2372.2|2376.2|2372.2|2375.1|2371.1|0
1768891710000|2026-01-20 06:48:30|2376.3|2372.3|2376.1|2372.1|2376.3|2372.3|2375.5|2371.5|1
1768891720000|2026-01-20 06:48:40|2375.3|2373.8|2375.3|2373.8|2375.3|2373.8|2375.3|2373.8|1
1768891730000|2026-01-20 06:48:50|2375.4|2373.9|2375.4|2373.9|2375.4|2373.9|2375.4|2373.9|0
1768891740000|2026-01-20 06:49:00|2375.5|2374|2377.7|2373.7|2377.7|2374|2375.5|2373.6|1
1768891750000|2026-01-20 06:49:10|2377.6|2373.6|2377.8|2373.8|2377.8|2375|2376.4|2373.6|0
1768891760000|2026-01-20 06:49:20|2377.9|2373.9|2377.3|2373.3|2378.2|2374.2|2376.9|2372.9|1
1768891770000|2026-01-20 06:49:30|2376|2374.5|2377.5|2373.5|2377.6|2374.5|2375.1|2373.2|1
1768891780000|2026-01-20 06:49:40|2377.3|2373.3|2377.4|2373.4|2377.4|2374.6|2374.6|2371.8|2
1768891790000|2026-01-20 06:49:50|2375.2|2371.2|2377.3|2373.3|2377.5|2373.5|2375.2|2371.2|0
1768891800000|2026-01-20 06:50:00|2377.4|2373.4|2377.1|2373.1|2377.7|2373.7|2377.1|2373.1|2
1768891810000|2026-01-20 06:50:10|2376.9|2372.9|2376.5|2372.5|2376.9|2372.9|2376.5|2372.5|0
1768891820000|2026-01-20 06:50:20|2374.7|2373.2|2376.8|2372.8|2376.8|2373.2|2374.7|2372.5|2
1768891830000|2026-01-20 06:50:30|2376.7|2372.7|2375.2|2371.2|2376.7|2372.7|2375.2|2371.2|1
1768891840000|2026-01-20 06:50:40|2375.3|2371.3|2375.2|2371.2|2375.3|2371.3|2375.2|2371.2|0
1768891850000|2026-01-20 06:50:50|2375.4|2371.4|2375.6|2371.6|2375.6|2371.6|2374.1|2370.1|1
1768891860000|2026-01-20 06:51:00|2375.2|2371.2|2375.2|2371.2|2375.3|2371.3|2375.2|2371.2|0
1768891870000|2026-01-20 06:51:10|2375.1|2371.1|2375.3|2371.3|2375.4|2371.4|2374.8|2370.8|0
1768891880000|2026-01-20 06:51:20|2375|2371|2376.9|2372.9|2376.9|2372.9|2374.9|2370.9|2
1768891890000|2026-01-20 06:51:30|2377|2373|2377.7|2373.7|2377.9|2373.9|2377|2373|0
1768891900000|2026-01-20 06:51:40|2377.6|2373.6|2377.7|2373.7|2377.9|2373.9|2377.6|2373.6|0
1768891910000|2026-01-20 06:51:50|2377.8|2373.8|2378.1|2374.1|2378.3|2374.3|2377.8|2373.8|0
1768891920000|2026-01-20 06:52:00|2377.9|2373.9|2377.7|2373.7|2377.9|2373.9|2377.7|2373.7|0
1768891930000|2026-01-20 06:52:10|2377.6|2373.6|2377.2|2373.2|2377.6|2373.6|2377.1|2373.1|0
1768891940000|2026-01-20 06:52:20|2377.4|2373.4|2378.1|2374.1|2378.2|2374.2|2377.3|2373.3|1
1768891950000|2026-01-20 06:52:30|2378.2|2374.2|2377.6|2373.6|2378.2|2374.2|2377.4|2373.4|3
1768891960000|2026-01-20 06:52:40|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.4|2373.4|0
1768891980000|2026-01-20 06:53:00|2377.6|2373.6|2378.9|2374.9|2378.9|2374.9|2377.6|2373.6|3
1768891990000|2026-01-20 06:53:10|2379.4|2375.4|2379.9|2375.9|2380.2|2376.2|2379.3|2375.3|2
1768892000000|2026-01-20 06:53:20|2380|2376|2378.1|2376.6|2380|2376.8|2378.1|2375.8|0
1768892010000|2026-01-20 06:53:30|2378.2|2376.7|2379.2|2375.2|2379.2|2376.7|2378|2375.1|0
1768892020000|2026-01-20 06:53:40|2379.1|2375.1|2379.7|2375.7|2379.7|2377.2|2377.7|2375.1|1
1768892030000|2026-01-20 06:53:50|2379.4|2375.4|2378.5|2377|2379.7|2377.2|2378.5|2375.4|0
1768892040000|2026-01-20 06:54:00|2379.5|2375.5|2379.2|2375.2|2379.7|2377|2378|2375.2|0
1768892050000|2026-01-20 06:54:10|2379.3|2375.3|2378.9|2374.9|2379.4|2376.3|2376.6|2373.8|6
1768892060000|2026-01-20 06:54:20|2379|2375|2378.8|2374.8|2379|2375|2378.8|2374.8|0
1768892070000|2026-01-20 06:54:30|2379.1|2375.1|2379|2375|2379.1|2375.1|2379|2375|1
1768892080000|2026-01-20 06:54:40|2379.3|2375.3|2379.1|2375.1|2379.4|2375.4|2379|2375|0
1768892090000|2026-01-20 06:54:50|2379.2|2375.2|2378.3|2376.8|2379.4|2376.8|2378.3|2375.1|0
1768892100000|2026-01-20 06:55:00|2378.4|2376.9|2378.9|2377.4|2380.4|2377.4|2378.4|2376.2|1
1768892110000|2026-01-20 06:55:10|2379.4|2375.4|2379.2|2375.2|2379.4|2375.4|2379.1|2375.1|4
1768892120000|2026-01-20 06:55:20|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|0
1768892130000|2026-01-20 06:55:30|2379.3|2375.3|2379.6|2375.6|2379.6|2375.6|2379.3|2375.3|0
1768892140000|2026-01-20 06:55:40|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.5|2374.5|4
1768892150000|2026-01-20 06:55:50|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|1
1768892160000|2026-01-20 06:56:00|2378.6|2374.6|2378.6|2374.6|2379.2|2375.2|2378.4|2374.4|2
1768892170000|2026-01-20 06:56:10|2378.5|2374.5|2378.4|2374.4|2379.6|2375.6|2378.3|2374.3|0
1768892180000|2026-01-20 06:56:20|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.4|2374.4|0
1768892190000|2026-01-20 06:56:30|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|0
1768892200000|2026-01-20 06:56:40|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|0
1768892210000|2026-01-20 06:56:50|2378.4|2374.4|2378.5|2374.5|2378.5|2374.5|2378.4|2374.4|0
1768892220000|2026-01-20 06:57:00|2378.4|2374.4|2377.6|2376.1|2378.6|2376.2|2377.6|2374.4|1
1768892230000|2026-01-20 06:57:10|2378.5|2374.5|2379.2|2375.2|2379.6|2376.2|2377.7|2374.5|1
1768892240000|2026-01-20 06:57:20|2378.9|2374.9|2378.8|2374.8|2379.2|2375.2|2378.7|2374.7|0
1768892250000|2026-01-20 06:57:30|2378.9|2374.9|2376.3|2374.8|2378.9|2375|2376.3|2374.6|1
1768892260000|2026-01-20 06:57:40|2376.5|2375|2380|2376|2380|2376|2376.5|2374.4|10
1768892270000|2026-01-20 06:57:50|2380.1|2376.1|2379.9|2375.9|2380.2|2376.5|2377.6|2375.8|6
1768892280000|2026-01-20 06:58:00|2380.1|2376.1|2379.2|2375.2|2380.1|2377.4|2378.8|2374.8|8
1768892290000|2026-01-20 06:58:10|2379.1|2375.1|2380|2376|2380.1|2377|2377.5|2374.3|0
1768892300000|2026-01-20 06:58:20|2379.9|2375.9|2378.7|2374.7|2379.9|2375.9|2378.7|2374.7|3
1768892310000|2026-01-20 06:58:30|2380.6|2376.6|2379.7|2375.7|2380.8|2376.8|2379.5|2375.5|4
1768892320000|2026-01-20 06:58:40|2377.7|2376.2|2378|2376.5|2379.8|2376.5|2377.7|2375.6|2
1768892330000|2026-01-20 06:58:50|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|6
1768892340000|2026-01-20 06:59:00|2379.3|2375.3|2379.7|2375.7|2379.7|2375.7|2379.3|2375.3|1
1768892350000|2026-01-20 06:59:10|2380.3|2376.3|2380|2376|2380.3|2376.3|2379.9|2375.9|3
1768892360000|2026-01-20 06:59:20|2380.1|2376.1|2380|2378.5|2381|2378.5|2379.8|2376.1|7
1768892370000|2026-01-20 06:59:30|2380.7|2376.7|2380.3|2378.8|2381|2378.8|2379.7|2376.7|3
1768892380000|2026-01-20 06:59:40|2380.9|2376.9|2381.8|2377.8|2381.8|2379.3|2380.8|2376.9|2
1768892390000|2026-01-20 06:59:50|2381.7|2377.7|2380.4|2376.4|2381.7|2378|2379.5|2376.4|0
1768892400000|2026-01-20 07:00:00|2380|2376|2381.3|2377.3|2381.9|2380.3|2380|2376|7
1768892410000|2026-01-20 07:00:10|2380.6|2379.1|2382.2|2380.7|2382.3|2380.7|2380.6|2378.2|8
1768892420000|2026-01-20 07:00:20|2382.1|2380.6|2384.9|2380.9|2384.9|2381.5|2382|2379.2|7
1768892430000|2026-01-20 07:00:30|2383.9|2382.4|2383.2|2381.7|2384.9|2382.5|2383.2|2380.8|1
1768892440000|2026-01-20 07:00:40|||||||||1
1768892450000|2026-01-20 07:00:50|2383.9|2379.9|2384|2380|2384.3|2381.8|2383|2379.9|4
1768892460000|2026-01-20 07:01:00|2384.1|2380.1|2384.8|2380.8|2384.8|2380.8|2384.1|2380.1|4
1768892470000|2026-01-20 07:01:10|2384.9|2380.9|2384.1|2382.6|2385|2382.6|2383.8|2380.9|23
1768892480000|2026-01-20 07:01:20|2384.8|2383.3|2385.9|2381.9|2385.9|2383.3|2384.7|2381.9|19
1768892490000|2026-01-20 07:01:30|2385.2|2381.2|2383.8|2382.3|2385.3|2382.3|2383.7|2381.2|21
1768892500000|2026-01-20 07:01:40|2383.9|2382.4|2385.8|2381.8|2385.8|2382.8|2383.9|2381.8|1
1768892510000|2026-01-20 07:01:50|2384.4|2382.9|2384.2|2382.7|2385.8|2382.9|2384.1|2381.8|0
1768892520000|2026-01-20 07:02:00|2383.2|2381.7|2384.2|2382.7|2385|2382.7|2383.2|2380.9|6
1768892530000|2026-01-20 07:02:10|2384.1|2382.6|2384.2|2382.7|2384.2|2382.7|2384.1|2382.6|3
1768892540000|2026-01-20 07:02:20|2385.1|2381.1|2382.3|2380.8|2385.1|2383.2|2382.3|2380.8|4
1768892550000|2026-01-20 07:02:30|2382.2|2380.7|2381.8|2380.3|2382.3|2380.8|2381.5|2380|5
1768892560000|2026-01-20 07:02:40|2381.7|2380.2|2381.7|2380.2|2381.7|2380.2|2381.7|2380.2|0
1768892570000|2026-01-20 07:02:50|2381.6|2380.1|2383|2379|2383|2380.1|2381.6|2378.9|2
1768892580000|2026-01-20 07:03:00|2383.1|2379.1|2383.1|2379.1|2383.1|2380.2|2381.6|2379.1|0
1768892590000|2026-01-20 07:03:10|2381.6|2380.1|2381.6|2380.1|2382.8|2380.1|2381.1|2378.6|4
1768892600000|2026-01-20 07:03:20|2383.1|2379.1|2382.7|2378.7|2383.1|2379.1|2382.7|2378.7|1
1768892610000|2026-01-20 07:03:30|2382.8|2378.8|2384.4|2380.4|2384.4|2380.4|2382.8|2378.8|0
1768892620000|2026-01-20 07:03:40|2384.3|2380.3|2384.2|2380.2|2384.3|2380.3|2384|2380|1
1768892630000|2026-01-20 07:03:50|2384.3|2380.3|2384.6|2380.6|2384.6|2380.6|2384.3|2380.3|0
1768892640000|2026-01-20 07:04:00|2383.3|2381.8|2384.6|2380.6|2384.6|2381.9|2383.3|2380.5|0
1768892650000|2026-01-20 07:04:10|2384.4|2380.4|2384|2380|2384.5|2381.4|2382.9|2380|0
1768892660000|2026-01-20 07:04:20|2384.1|2380.1|2383.4|2379.4|2384.5|2381.4|2382.9|2379.3|1
1768892670000|2026-01-20 07:04:30|2383.3|2379.3|2382.4|2378.4|2383.3|2380.4|2380.9|2378.3|1
1768892680000|2026-01-20 07:04:40|2380.9|2379.4|2381.2|2377.2|2381.2|2379.4|2380.8|2377.1|1
1768892690000|2026-01-20 07:04:50|2381.4|2377.4|2381.3|2377.3|2381.5|2377.5|2381.3|2377.3|0
1768892700000|2026-01-20 07:05:00|2380.9|2379.4|2382|2378|2382.8|2379.4|2380.8|2378|2
1768892710000|2026-01-20 07:05:10|2382.1|2378.1|2382.2|2378.2|2382.2|2378.2|2382.1|2378.1|0
1768892720000|2026-01-20 07:05:20|2381.1|2379.6|2383.4|2379.4|2383.6|2380.3|2381.1|2378.2|3
1768892730000|2026-01-20 07:05:30|2383.5|2379.5|2384.8|2380.8|2384.8|2380.8|2383.5|2379.5|4
1768892740000|2026-01-20 07:05:40|2384.9|2380.9|2385.6|2381.6|2385.6|2383.3|2384.8|2380.9|4
1768892750000|2026-01-20 07:05:50|2385.2|2381.2|2384.9|2380.9|2385.3|2381.3|2384.9|2380.9|1
1768892760000|2026-01-20 07:06:00|2385|2381|2384.9|2380.9|2385|2381|2384.9|2380.9|0
1768892770000|2026-01-20 07:06:10|2383.7|2382.2|2383.7|2382.2|2384.9|2382.2|2383.7|2380.9|0
1768892790000|2026-01-20 07:06:30|2381.9|2380.4|2383.8|2379.8|2383.8|2380.4|2381.7|2378.3|4
1768892800000|2026-01-20 07:06:40|2383.9|2379.9|2383.1|2381.6|2384.3|2381.6|2383.1|2379.9|0
1768892810000|2026-01-20 07:06:50|2384.3|2380.3|2383.1|2381.6|2384.3|2381.6|2383.1|2380.3|0
1768892820000|2026-01-20 07:07:00|2383|2381.5|2383|2381.5|2383|2381.5|2383|2381.5|0
1768892830000|2026-01-20 07:07:10|2383.1|2381.6|2383|2381.5|2383.1|2381.6|2383|2381.5|0
1768892840000|2026-01-20 07:07:20|2383.1|2381.6|2383|2381.5|2383.1|2381.6|2383|2381.5|0
1768892850000|2026-01-20 07:07:30|2382.8|2381.3|2382.9|2381.4|2382.9|2381.4|2382.8|2381.3|0
1768892860000|2026-01-20 07:07:40|2382.8|2381.3|2382.1|2380.6|2383.2|2381.3|2382.1|2379|1
1768892870000|2026-01-20 07:07:50|2383.5|2379.5|2383.6|2379.6|2383.6|2380.9|2382.4|2379.5|0
1768892880000|2026-01-20 07:08:00|2383.5|2379.5|2384|2380|2384|2381.1|2382.6|2379.2|2
1768892890000|2026-01-20 07:08:10|2384.1|2380.1|2383.2|2381.7|2384.2|2381.7|2383|2380.1|0
1768892900000|2026-01-20 07:08:20|2383.1|2381.6|2383.3|2381.8|2383.3|2381.8|2383|2381.5|0
1768892910000|2026-01-20 07:08:30|2383|2381.5|2383.1|2381.6|2383.1|2381.6|2383|2381.5|0
1768892920000|2026-01-20 07:08:40|2383.2|2381.7|2384.2|2380.2|2384.9|2382.4|2383.2|2380.2|4
1768892930000|2026-01-20 07:08:50|2384.1|2380.1|2384.5|2380.5|2384.7|2380.7|2384|2380|0
1768892940000|2026-01-20 07:09:00|2384.2|2380.2|2384.1|2380.1|2384.2|2380.2|2383.8|2379.8|0
1768892950000|2026-01-20 07:09:10|2384.2|2380.2|2384.3|2380.3|2384.3|2380.3|2384.2|2380.2|0
1768892960000|2026-01-20 07:09:20|2384.5|2380.5|2384.5|2380.5|2384.6|2380.6|2384.4|2380.4|0
1768892970000|2026-01-20 07:09:30|2384.4|2380.4|2383.8|2379.8|2384.4|2380.4|2383.5|2379.5|0
1768892980000|2026-01-20 07:09:40|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|0
1768892990000|2026-01-20 07:09:50|2383.8|2379.8|2383.7|2379.7|2383.8|2379.8|2383.7|2379.7|0
1768893000000|2026-01-20 07:10:00|2383.8|2379.8|2384.7|2380.7|2384.7|2380.7|2383.7|2379.7|2
1768893010000|2026-01-20 07:10:10|2384.8|2380.8|2384.3|2380.3|2384.9|2380.9|2384.2|2380.2|7
1768893020000|2026-01-20 07:10:20|2384.4|2380.4|2384.6|2380.6|2384.7|2380.7|2384.4|2380.4|0
1768893030000|2026-01-20 07:10:30|2384.5|2380.5|2384.3|2380.3|2384.5|2380.5|2383.9|2379.9|1
1768893040000|2026-01-20 07:10:40|2384.2|2380.2|2384.5|2380.5|2384.5|2380.5|2384|2380|0
1768893050000|2026-01-20 07:10:50|2384.6|2380.6|2386|2382|2386.1|2382.1|2384.5|2380.5|1
1768893060000|2026-01-20 07:11:00|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|0
1768893070000|2026-01-20 07:11:10|2386|2382|2385.5|2381.5|2386|2382|2385.5|2381.5|0
1768893080000|2026-01-20 07:11:20|2385.4|2381.4|2385.3|2381.3|2385.4|2381.4|2385.3|2381.3|0
1768893090000|2026-01-20 07:11:30|2384.5|2380.5|2383.2|2379.2|2384.5|2380.5|2383.2|2379.2|3
1768893100000|2026-01-20 07:11:40|2382.6|2378.6|2381.3|2379.8|2382.9|2379.8|2381.2|2378.3|3
1768893110000|2026-01-20 07:11:50|2385.3|2381.3|2385.5|2381.5|2385.5|2381.5|2385.3|2381.3|3
1768893120000|2026-01-20 07:12:00|2384.2|2382.7|2384.1|2380.1|2385.5|2382.7|2384|2380|3
1768893130000|2026-01-20 07:12:10|2384.2|2380.2|2382.8|2381.3|2384.2|2381.3|2382.8|2379.9|1
1768893140000|2026-01-20 07:12:20|2382.7|2381.2|2382.8|2381.3|2384.3|2381.3|2382.7|2380.2|1
1768893150000|2026-01-20 07:12:30|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|1
1768893160000|2026-01-20 07:12:40|2382.9|2381.4|2384.8|2380.8|2384.8|2381.8|2382.9|2380.3|0
1768893170000|2026-01-20 07:12:50|2384.7|2380.7|2383.7|2382.2|2385.1|2382.5|2383.4|2380.5|0
1768893180000|2026-01-20 07:13:00|2385|2381|2384.1|2382.6|2385.1|2382.6|2383.8|2381|2
1768893190000|2026-01-20 07:13:10|2384.5|2383|2385.4|2381.4|2385.4|2383|2384.2|2381.4|1
1768893200000|2026-01-20 07:13:20|2384.1|2382.6|2384|2382.5|2385.5|2382.7|2384|2381.4|0
1768893210000|2026-01-20 07:13:30|2384.1|2382.6|2384.2|2382.7|2385.4|2382.8|2384.1|2381.4|0
1768893220000|2026-01-20 07:13:40|2385.4|2381.4|2384.3|2382.8|2385.4|2382.9|2384.2|2381.4|0
1768893230000|2026-01-20 07:13:50|2384.4|2382.9|2385.1|2381.1|2385.1|2383|2383.7|2381.1|13
1768893240000|2026-01-20 07:14:00|2383.7|2382.2|2383.3|2381.8|2385.2|2382.3|2383.3|2381.2|4
1768893250000|2026-01-20 07:14:10|2383.2|2381.7|2383.7|2382.2|2383.7|2382.2|2383.2|2381.7|2
1768893260000|2026-01-20 07:14:20|2383.6|2382.1|2383|2381.5|2383.9|2382.1|2382.4|2379.4|5
1768893270000|2026-01-20 07:14:30|2382.9|2381.4|2383|2381.5|2384.6|2381.5|2382.7|2379.9|2
1768893280000|2026-01-20 07:14:40|2383.1|2381.6|2383.3|2381.8|2384.8|2381.8|2383.1|2380.4|0
1768893290000|2026-01-20 07:14:50|2383.2|2381.7|2383.1|2381.6|2384.8|2381.8|2383.1|2380.4|0
1768893300000|2026-01-20 07:15:00|2383|2381.5|2383.2|2381.7|2384.7|2381.9|2383|2380.1|2
1768893310000|2026-01-20 07:15:10|2384.2|2380.2|2383.6|2382.1|2384.7|2382.1|2383.1|2380.2|0
1768893320000|2026-01-20 07:15:20|2384.5|2380.5|2383.1|2381.6|2384.8|2381.9|2383|2380.3|1
1768893330000|2026-01-20 07:15:30|2384.1|2380.1|2384.2|2380.2|2384.2|2381.5|2383|2379.9|0
1768893340000|2026-01-20 07:15:40|2384.3|2380.3|2383.8|2382.3|2385.2|2382.3|2383.8|2380.3|0
1768893350000|2026-01-20 07:15:50|2384.9|2380.9|2386.3|2382.3|2386.4|2383.9|2383.8|2380.9|2
1768893360000|2026-01-20 07:16:00|2386.2|2382.2|2386.1|2384.6|2387|2384.7|2385.8|2382.2|2
1768893370000|2026-01-20 07:16:10|2385.9|2384.4|2385.5|2384|2385.9|2384.4|2385.5|2384|1
1768893380000|2026-01-20 07:16:20|2385.4|2383.9|2385|2383.5|2386.7|2383.9|2385|2382.5|0
1768893390000|2026-01-20 07:16:30|2384.6|2383.1|2384.8|2383.3|2384.8|2383.3|2384.6|2383.1|5
1768893400000|2026-01-20 07:16:40|2384.9|2383.4|2385.6|2384.1|2385.6|2384.1|2384.9|2383.4|1
1768893410000|2026-01-20 07:16:50|2385.8|2384.3|2385.9|2384.4|2385.9|2384.4|2385.6|2384.1|0
1768893420000|2026-01-20 07:17:00|2385.6|2384.1|2386.1|2384.6|2386.3|2384.8|2385.6|2384.1|1
1768893430000|2026-01-20 07:17:10|2386|2384.5|2386.1|2384.6|2387.1|2384.6|2385.8|2383|0
1768893440000|2026-01-20 07:17:20|||||||||2
1768893450000|2026-01-20 07:17:30|2385.6|2384.1|2386.2|2384.7|2386.2|2384.7|2385.6|2384.1|1
1768893460000|2026-01-20 07:17:40|2386.4|2384.9|2391.4|2389.9|2392|2390.5|2386.4|2384.9|17
1768893470000|2026-01-20 07:17:50|2391.2|2389.7|2390.1|2388.6|2391.4|2389.9|2389.7|2386.9|2
1768893480000|2026-01-20 07:18:00|2389.8|2388.3|2390.4|2388.9|2391|2389.5|2389.8|2386.9|13
1768893490000|2026-01-20 07:18:10|2390.5|2389|2391.4|2389.9|2391.4|2389.9|2390.5|2389|2
1768893500000|2026-01-20 07:18:20|2390.3|2388.8|2391|2387|2392|2389.4|2390.1|2387|6
1768893510000|2026-01-20 07:18:30|2391.1|2387.1|2390.1|2388.6|2391.1|2388.6|2390.1|2387.1|0
1768893520000|2026-01-20 07:18:40|2390.2|2388.7|2390.6|2389.1|2390.6|2389.1|2390.2|2388.7|0
1768893530000|2026-01-20 07:18:50|2391|2389.5|2390.5|2389|2391|2389.5|2390.4|2388.9|2
1768893540000|2026-01-20 07:19:00|2390.2|2388.7|2390.3|2388.8|2390.3|2388.8|2390.2|2388.7|1
1768893550000|2026-01-20 07:19:10|2390.4|2388.9|2390.3|2388.8|2390.4|2388.9|2390.3|2388.8|0
1768893560000|2026-01-20 07:19:20|||||||||1
1768893570000|2026-01-20 07:19:30|2390.4|2388.9|2390.4|2388.9|2390.4|2388.9|2390.4|2388.9|0
1768893580000|2026-01-20 07:19:40|2390.2|2388.7|2390.3|2388.8|2392.4|2389.7|2390.2|2388.4|6
1768893590000|2026-01-20 07:19:50|2390.4|2388.9|2391.2|2387.2|2391.7|2389|2390.1|2387.1|1
1768893600000|2026-01-20 07:20:00|2391.5|2387.5|2391.2|2387.2|2391.5|2387.5|2391.2|2387.2|0
1768893610000|2026-01-20 07:20:10|2391.1|2387.1|2391.2|2387.2|2391.2|2388.7|2389.9|2386.3|1
1768893620000|2026-01-20 07:20:20|2389.9|2388.4|2391.2|2387.2|2391.2|2388.4|2389.9|2387.2|0
1768893630000|2026-01-20 07:20:30|2391.5|2390|2391.5|2390|2392|2390.5|2391.5|2390|7
1768893640000|2026-01-20 07:20:40|2391.4|2389.9|2393|2389|2393|2390.7|2391.4|2389|3
1768893650000|2026-01-20 07:20:50|2391.5|2390|2391.6|2390.1|2392.3|2390.8|2391.4|2389.9|12
1768893660000|2026-01-20 07:21:00|2391.8|2390.3|2392.8|2388.8|2393|2390.3|2391.6|2388.8|0
1768893670000|2026-01-20 07:21:10|2392.1|2390.6|2391.6|2390.1|2392.9|2390.6|2391.5|2388.8|2
1768893680000|2026-01-20 07:21:20|2391.5|2390|2391.5|2390|2391.5|2390|2391.5|2390|4
1768893690000|2026-01-20 07:21:30|2391.3|2389.8|2391.3|2387.3|2391.3|2389.8|2389.9|2387.3|5
1768893700000|2026-01-20 07:21:40|2389.9|2388.4|2390.7|2389.2|2392.4|2389.2|2389.9|2388.4|3
1768893710000|2026-01-20 07:21:50|2390.6|2389.1|2392.4|2390.9|2394|2391.1|2390.4|2387.5|4
1768893720000|2026-01-20 07:22:00|2393.7|2389.7|2392.5|2391|2393.7|2391|2392.5|2389.7|0
1768893730000|2026-01-20 07:22:10|2392.6|2391.1|2392.6|2391.1|2393.7|2391.1|2392.5|2389.7|2
1768893740000|2026-01-20 07:22:20|2392.7|2391.2|2392.7|2391.2|2392.8|2391.3|2392.7|2391.2|1
1768893750000|2026-01-20 07:22:30|2392.5|2391|2393.7|2389.7|2393.7|2391|2392.5|2389.7|0
1768893760000|2026-01-20 07:22:40|2392.4|2390.9|2392.4|2390.9|2393.7|2391|2392.4|2389.7|0
1768893770000|2026-01-20 07:22:50|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|1
1768893780000|2026-01-20 07:23:00|2392|2390.5|2393.4|2389.4|2393.5|2390.5|2392|2389.4|2
1768893790000|2026-01-20 07:23:10|2393.3|2389.3|2391.6|2390.1|2393.5|2390.5|2391.6|2389.3|0
1768893800000|2026-01-20 07:23:20|2393|2389|2392.9|2388.9|2393.4|2389.4|2392.9|2388.9|2
1768893810000|2026-01-20 07:23:30|2393.1|2389.1|2393.5|2389.5|2393.6|2390.8|2392.3|2389.1|1
1768893820000|2026-01-20 07:23:40|2393.4|2389.4|2393.5|2389.5|2393.5|2389.5|2393.4|2389.4|1
1768893830000|2026-01-20 07:23:50|2393.8|2392.3|2393.9|2392.4|2393.9|2392.4|2393.8|2392.3|4
1768893840000|2026-01-20 07:24:00|2393.8|2392.3|2394.7|2390.7|2394.7|2392.3|2393.8|2390.6|1
1768893850000|2026-01-20 07:24:10|2394.8|2390.8|2394.9|2390.9|2394.9|2392.2|2393.6|2390.8|0
1768893860000|2026-01-20 07:24:20|2393.6|2392.1|2394.9|2390.9|2394.9|2392.1|2393.6|2390.8|0
1768893870000|2026-01-20 07:24:30|2393.7|2392.2|2393.9|2392.4|2394.9|2392.4|2393.7|2390.9|0
1768893880000|2026-01-20 07:24:40|2393.7|2392.2|2394.9|2390.9|2394.9|2392.5|2393.6|2390.8|0
1768893890000|2026-01-20 07:24:50|2393.8|2392.3|2395.2|2391.2|2395.2|2392.6|2393.8|2390|5
1768893900000|2026-01-20 07:25:00|2393.9|2392.4|2394.9|2390.9|2395|2392.4|2393.7|2389.7|4
1768893910000|2026-01-20 07:25:10|2395.1|2391.1|2396.1|2392.1|2396.8|2394.2|2394.9|2390.9|10
1768893920000|2026-01-20 07:25:20|2396.6|2392.6|2396.4|2392.4|2396.6|2392.6|2396.4|2392.4|2
1768893930000|2026-01-20 07:25:30|2396.2|2392.2|2396|2392|2396.2|2392.2|2396|2392|1
1768893940000|2026-01-20 07:25:40|2396.2|2392.2|2396.6|2392.6|2396.7|2392.7|2396.2|2392.2|0
1768893960000|2026-01-20 07:26:00|2396.4|2392.4|2395.8|2391.8|2396.4|2392.4|2395.8|2391.8|2
1768893970000|2026-01-20 07:26:10|2395.7|2391.7|2395.5|2391.5|2395.7|2391.7|2395.5|2391.5|0
1768893980000|2026-01-20 07:26:20|2395.2|2391.2|2395.9|2391.9|2396|2392|2395.2|2391.2|2
1768893990000|2026-01-20 07:26:30|2395.7|2391.7|2396|2392|2396.1|2392.1|2395.7|2391.7|3
1768894000000|2026-01-20 07:26:40|2396.3|2392.3|2396.4|2392.4|2396.4|2392.4|2396.1|2392.1|1
1768894010000|2026-01-20 07:26:50|2396.3|2392.3|2393.2|2389.2|2396.6|2392.6|2393.1|2389.1|4
1768894020000|2026-01-20 07:27:00|2391.7|2387.7|2392.5|2388.5|2393.2|2389.2|2390.5|2386.5|7
1768894030000|2026-01-20 07:27:10|2392.3|2388.3|2392.1|2388.1|2392.5|2389.2|2390.7|2388.1|0
1768894040000|2026-01-20 07:27:20|2391.3|2389.8|2392.3|2388.3|2392.4|2389.8|2390.5|2386.9|1
1768894050000|2026-01-20 07:27:30|2392.2|2388.2|2391.8|2387.8|2392.6|2388.6|2391.8|2387.8|3
1768894060000|2026-01-20 07:27:40|2392.1|2388.1|2392.3|2388.3|2392.3|2388.3|2391.9|2387.9|0
1768894070000|2026-01-20 07:27:50|2392.2|2388.2|2393.7|2389.7|2393.9|2389.9|2392.2|2388.2|1
1768894080000|2026-01-20 07:28:00|2393.6|2389.6|2393|2391.5|2393.8|2391.5|2392.4|2389.6|0
1768894090000|2026-01-20 07:28:10|2392.9|2391.4|2392.9|2391.4|2392.9|2391.4|2392.9|2391.4|2
1768894100000|2026-01-20 07:28:20|2393.6|2392.1|2393.5|2392|2393.6|2392.1|2393.5|2392|4
1768894110000|2026-01-20 07:28:30|2391.6|2390.1|2392.8|2388.8|2392.9|2390.1|2391.6|2388.8|3
1768894120000|2026-01-20 07:28:40|2391.5|2390|2391.3|2389.8|2392.9|2390|2391.3|2388.8|0
1768894130000|2026-01-20 07:28:50|2390.5|2389|2391.8|2387.8|2392|2389.1|2390.5|2387.8|1
1768894140000|2026-01-20 07:29:00|2392|2388|2392.2|2388.2|2392.4|2389|2390.5|2387.8|1
1768894150000|2026-01-20 07:29:10|2392.3|2388.3|2392.5|2388.5|2392.6|2388.6|2392.1|2388.1|1
1768894160000|2026-01-20 07:29:20|2392.7|2388.7|2392.7|2388.7|2392.8|2388.8|2392.5|2388.5|0
1768894170000|2026-01-20 07:29:30|2392.8|2388.8|2391.7|2390.2|2392.8|2390.2|2391.7|2388.8|0
1768894180000|2026-01-20 07:29:40|2391.8|2390.3|2391.9|2390.4|2391.9|2390.4|2391.8|2390.3|0
1768894190000|2026-01-20 07:29:50|2393.9|2389.9|2393.9|2389.9|2394|2390|2393.5|2389.5|6
1768894200000|2026-01-20 07:30:00|2393.7|2389.7|2393.9|2389.9|2394.2|2390.2|2393.7|2389.7|0
1768894210000|2026-01-20 07:30:10|2392.5|2391|2393.3|2389.3|2394.2|2391|2392.5|2388.5|3
1768894220000|2026-01-20 07:30:20|2393.1|2389.1|2393.5|2389.5|2393.6|2389.6|2393|2389|2
1768894230000|2026-01-20 07:30:30|2393.4|2389.4|2393.9|2389.9|2393.9|2389.9|2393.4|2389.4|0
1768894240000|2026-01-20 07:30:40|2394|2390|2394|2390|2394.2|2390.2|2393.8|2389.8|0
1768894250000|2026-01-20 07:30:50|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|0
1768894260000|2026-01-20 07:31:00|2394.2|2390.2|2392.5|2388.5|2394.4|2390.4|2392.5|2388.5|8
1768894270000|2026-01-20 07:31:10|2392.6|2388.6|2392.7|2388.7|2393|2389|2392.5|2388.5|2
1768894280000|2026-01-20 07:31:20|2392.6|2388.6|2393|2389|2393|2389|2392.6|2388.6|0
1768894290000|2026-01-20 07:31:30|2391.9|2390.4|2391.9|2390.4|2391.9|2390.4|2391.9|2390.4|0
1768894300000|2026-01-20 07:31:40|2393.1|2389.1|2392.1|2390.6|2393.1|2390.6|2391.9|2389.1|0
1768894310000|2026-01-20 07:31:50|2392.2|2390.7|2392.4|2390.9|2392.4|2390.9|2392.1|2390.6|0
1768894320000|2026-01-20 07:32:00|2392.5|2391|2393.3|2391.8|2393.3|2391.8|2392.5|2391|1
1768894330000|2026-01-20 07:32:10|2395.3|2391.3|2394.2|2390.2|2396|2393.1|2393.4|2389.4|6
1768894340000|2026-01-20 07:32:20|2394.3|2390.3|2394.9|2393.4|2395.3|2393.4|2394.3|2390.3|0
1768894350000|2026-01-20 07:32:30|2395.4|2391.4|2395.7|2391.7|2395.7|2391.7|2395.4|2391.4|2
1768894360000|2026-01-20 07:32:40|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|0
1768894370000|2026-01-20 07:32:50|2395.3|2391.3|2395.8|2391.8|2395.8|2391.8|2395.3|2391.3|1
1768894380000|2026-01-20 07:33:00|2395.7|2391.7|2394.7|2393.2|2395.8|2393.2|2394.6|2391.7|0
1768894390000|2026-01-20 07:33:10|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|0
1768894400000|2026-01-20 07:33:20|2394.6|2393.1|2394.6|2393.1|2394.6|2393.1|2394.6|2393.1|0
1768894410000|2026-01-20 07:33:30|2394.7|2393.2|2394.7|2393.2|2394.7|2393.2|2394.6|2393.1|1
1768894430000|2026-01-20 07:33:50|2394.8|2393.3|2395.2|2391.2|2396.9|2394.1|2394.7|2391.2|3
1768894440000|2026-01-20 07:34:00|2395.3|2391.3|2396|2392|2396|2392|2395.3|2391.3|0
1768894450000|2026-01-20 07:34:10|2395.9|2391.9|2396.7|2392.7|2396.8|2394.5|2395.1|2391.5|13
1768894460000|2026-01-20 07:34:20|2396.8|2392.8|2396.8|2392.8|2396.9|2392.9|2396.7|2392.7|0
1768894470000|2026-01-20 07:34:30|2398|2394|2396.8|2395.3|2398.1|2395.3|2396.8|2393|1
1768894480000|2026-01-20 07:34:40|2397.7|2393.7|2396.2|2394.7|2398.1|2394.9|2396.2|2393.7|0
1768894490000|2026-01-20 07:34:50|2396.3|2394.8|2397.9|2393.9|2398.1|2394.9|2396.3|2393.9|4
1768894500000|2026-01-20 07:35:00|2398|2394|2397.2|2395.7|2398.1|2395.7|2397.2|2393.9|2
1768894510000|2026-01-20 07:35:10|2397.3|2395.8|2398|2394|2398.1|2395.8|2397.3|2394|1
1768894520000|2026-01-20 07:35:20|2398.1|2394.1|2398.1|2394.1|2398.2|2395.7|2397.1|2394|2
1768894530000|2026-01-20 07:35:30|2398.2|2394.2|2398.1|2396.6|2399.3|2396.6|2397.2|2394.2|1
1768894540000|2026-01-20 07:35:40|2398.2|2396.7|2398.7|2397.2|2399.8|2397.3|2398.2|2395.8|4
1768894550000|2026-01-20 07:35:50|2398.8|2397.3|2399.6|2398.1|2401|2398.7|2398.8|2397|5
1768894560000|2026-01-20 07:36:00|2400.8|2396.8|2399.7|2395.7|2400.9|2398.5|2398.5|2395.7|5
1768894570000|2026-01-20 07:36:10|2400.8|2396.8|2400.7|2396.7|2400.8|2396.8|2400.7|2396.7|8
1768894580000|2026-01-20 07:36:20|2400.8|2396.8|2400.6|2396.6|2400.8|2396.8|2400.6|2396.6|0
1768894590000|2026-01-20 07:36:30|2398.9|2397.4|2400.9|2396.9|2401.1|2398.2|2398.7|2396.5|4
1768894610000|2026-01-20 07:36:50|2400.8|2396.8|2399.2|2397.7|2400.8|2397.7|2399.2|2396.7|1
1768894620000|2026-01-20 07:37:00|2399.6|2398.1|2401.1|2397.1|2401.1|2398.6|2399.6|2397|3
1768894630000|2026-01-20 07:37:10|2401|2397|2401|2397|2401.1|2398.3|2399.8|2397|0
1768894640000|2026-01-20 07:37:20|2403.8|2399.8|2403.7|2399.7|2403.9|2399.9|2403.7|2399.7|9
1768894650000|2026-01-20 07:37:30|2402.1|2400.6|2403.5|2399.5|2403.6|2400.7|2401.9|2399|2
1768894660000|2026-01-20 07:37:40|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|0
1768894670000|2026-01-20 07:37:50|2403.5|2399.5|2403.5|2399.5|2403.6|2399.6|2403.5|2399.5|0
1768894680000|2026-01-20 07:38:00|2403.6|2399.6|2402.6|2401.1|2403.9|2401.3|2402.6|2399.5|4
1768894690000|2026-01-20 07:38:10|2401.9|2400.4|2403.1|2401.6|2403.1|2401.6|2401.9|2400.4|1
1768894700000|2026-01-20 07:38:20|2403.7|2402.2|2406|2402|2406|2403|2403.5|2401.6|8
1768894710000|2026-01-20 07:38:30|2405.9|2401.9|2405.9|2401.9|2406.1|2402.1|2405.7|2401.7|0
1768894720000|2026-01-20 07:38:40|2404.9|2403.4|2405.6|2401.6|2406.3|2403.4|2404.9|2401.5|8
1768894730000|2026-01-20 07:38:50|2405.3|2401.3|2405.5|2401.5|2406|2403.6|2404.3|2400.3|5
1768894740000|2026-01-20 07:39:00|2405.6|2401.6|2406.9|2402.9|2407.1|2404.6|2405.6|2401.6|5
1768894750000|2026-01-20 07:39:10|2406.5|2402.5|2405.3|2403.8|2406.5|2404|2405.3|2402.2|1
1768894760000|2026-01-20 07:39:20|2405.5|2404|2405.5|2404|2405.6|2404.1|2405.3|2403.8|0
1768894770000|2026-01-20 07:39:30|2405.4|2403.9|2406.1|2404.6|2406.1|2404.6|2405.3|2403.8|2
1768894780000|2026-01-20 07:39:40|2407.1|2403.1|2407.8|2403.8|2407.9|2404.7|2406.2|2403.1|3
1768894790000|2026-01-20 07:39:50|2406.4|2404.9|2406.4|2404.9|2406.4|2404.9|2406.4|2404.9|0
1768894800000|2026-01-20 07:40:00|2407|2405.5|2406.9|2405.4|2408|2405.7|2406.9|2403.9|3
1768894810000|2026-01-20 07:40:10|||||||||1
1768894830000|2026-01-20 07:40:30|2407.1|2405.6|2407.4|2405.9|2408.3|2406.8|2407.1|2405.6|8
1768894840000|2026-01-20 07:40:40|||||||||2
1768894850000|2026-01-20 07:40:50|2406.9|2405.4|2406.4|2404.9|2406.9|2405.4|2406.4|2404.9|1
1768894860000|2026-01-20 07:41:00|||||||||2
1768894870000|2026-01-20 07:41:10|2405.8|2404.3|2405.7|2404.2|2405.8|2404.3|2405.7|2404.2|66
1768894880000|2026-01-20 07:41:20|2405.6|2404.1|2405.6|2404.1|2405.6|2404.1|2405.6|2404.1|1
1768894890000|2026-01-20 07:41:30|2405.5|2404|2405.7|2404.2|2405.7|2404.2|2405.3|2403.8|2
1768894900000|2026-01-20 07:41:40|2405.6|2404.1|2406.1|2402.1|2406.1|2404.1|2405.3|2402.1|2
1768894910000|2026-01-20 07:41:50|2404.7|2403.2|2406.2|2402.2|2406.2|2403.6|2404.4|2402.2|1
1768894920000|2026-01-20 07:42:00|2404.9|2403.4|2406.6|2402.6|2406.6|2403.4|2404.5|2402|3
1768894930000|2026-01-20 07:42:10|2406.9|2402.9|2405.3|2403.8|2406.9|2403.9|2404.8|2402.4|2
1768894940000|2026-01-20 07:42:20|2405.8|2404.3|2406.2|2404.7|2406.2|2404.7|2405.8|2404.3|3
1768894950000|2026-01-20 07:42:30|2406.3|2404.8|2406.2|2404.7|2406.3|2404.8|2406.2|2404.7|2
1768894960000|2026-01-20 07:42:40|2406.3|2404.8|2406.9|2405.4|2406.9|2405.4|2406.2|2404.7|5
1768894970000|2026-01-20 07:42:50|2407|2405.5|2405.3|2403.8|2407.4|2405.5|2405.2|2403.4|8
1768894980000|2026-01-20 07:43:00|2407|2403|2407.3|2403.3|2407.6|2403.6|2407|2403|3
1768894990000|2026-01-20 07:43:10|2406.4|2404.9|2407.4|2403.4|2408.4|2405.3|2405.9|2403.4|3
1768895000000|2026-01-20 07:43:20|2407.5|2403.5|2405.6|2404.1|2407.7|2404.6|2405.5|2402.9|2
1768895010000|2026-01-20 07:43:30|2406.9|2402.9|2407.4|2403.4|2407.4|2403.4|2406.9|2402.9|0
1768895020000|2026-01-20 07:43:40|2407.5|2403.5|2405.4|2403.9|2407.5|2404|2405.2|2403|7
1768895030000|2026-01-20 07:43:50|2405.3|2403.8|2405.4|2403.9|2405.4|2403.9|2405.3|2403.8|1
1768895040000|2026-01-20 07:44:00|2405.3|2403.8|2405|2401|2405.4|2403.9|2405|2401|4
1768895050000|2026-01-20 07:44:10|2404.1|2402.6|2404.1|2402.6|2405.1|2402.6|2403.5|2401.1|3
1768895060000|2026-01-20 07:44:20|2404.2|2402.7|2404.2|2402.7|2405.2|2402.7|2404|2401.2|0
1768895070000|2026-01-20 07:44:30|2405.2|2401.2|2405|2403.5|2406.2|2403.5|2404.7|2401.2|4
1768895080000|2026-01-20 07:44:40|2404.9|2403.4|2407|2405.5|2407.8|2405.6|2404.9|2403.3|4
1768895090000|2026-01-20 07:44:50|2405.5|2404|2405.7|2401.7|2406.4|2404|2404.5|2401.7|2
1768895100000|2026-01-20 07:45:00|2404.4|2402.9|2405|2401|2405.6|2402.9|2403.9|2401|0
1768895110000|2026-01-20 07:45:10|2403.6|2402.1|2403.6|2399.6|2403.7|2402.1|2401.7|2398.9|6
1768895120000|2026-01-20 07:45:20|2403.5|2399.5|2401.4|2397.4|2403.5|2399.5|2399.8|2397.3|7
1768895130000|2026-01-20 07:45:30|2401.3|2397.3|2400.4|2398.9|2401.3|2398.9|2400.3|2397.3|0
1768895140000|2026-01-20 07:45:40|2400.5|2399|2401.9|2397.9|2403.7|2399.7|2400.5|2397.9|2
1768895150000|2026-01-20 07:45:50|2400.6|2399.1|2400.1|2398.6|2402|2399.1|2400.1|2398|1
1768895160000|2026-01-20 07:46:00|2400.2|2398.7|2401|2399.5|2402|2399.5|2400.2|2398|1
1768895170000|2026-01-20 07:46:10|2400.3|2398.8|2400.1|2398.6|2402|2399.2|2400.1|2397.9|3
1768895180000|2026-01-20 07:46:20|2401.8|2397.8|2400.4|2398.9|2401.8|2399|2400.1|2397.8|3
1768895190000|2026-01-20 07:46:30|2400.2|2398.7|2402|2398|2402|2399|2400.2|2398|9
1768895200000|2026-01-20 07:46:40|2401|2399.5|2400.9|2399.4|2401|2399.5|2400.8|2399.3|1
1768895210000|2026-01-20 07:46:50|2401|2399.5|2399.5|2398|2402|2399.5|2399.4|2397.9|10
1768895220000|2026-01-20 07:47:00|2399.3|2397.8|2401.7|2397.7|2401.7|2399|2399.3|2397.2|9
1768895230000|2026-01-20 07:47:10|2401.8|2397.8|2401.5|2397.5|2401.8|2398.9|2400.2|2397|7
1768895240000|2026-01-20 07:47:20|2401.6|2397.6|2399.4|2397.9|2401.6|2399.2|2399.4|2397.1|2
1768895250000|2026-01-20 07:47:30|2399.5|2398|2401.2|2397.2|2401.2|2398.4|2399.5|2396.9|0
1768895260000|2026-01-20 07:47:40|2399.9|2398.4|2399.9|2398.4|2399.9|2398.4|2399.9|2398.4|0
1768895270000|2026-01-20 07:47:50|2399.7|2398.2|2399.4|2397.9|2399.7|2398.2|2399.3|2397.8|2
1768895280000|2026-01-20 07:48:00|2399.3|2397.8|2399.2|2397.7|2401.7|2398.9|2399.2|2397.7|4
1768895300000|2026-01-20 07:48:20|2399.1|2397.6|2399.1|2397.6|2399.3|2397.8|2398.9|2397.4|6
1768895310000|2026-01-20 07:48:30|2398.9|2397.4|2399.1|2397.6|2399.1|2397.6|2398.8|2397.3|5
1768895330000|2026-01-20 07:48:50|2399|2397.5|2399.1|2397.6|2399.1|2397.6|2399|2397.5|0
1768895340000|2026-01-20 07:49:00|2399.3|2397.8|2399.1|2397.6|2399.4|2397.9|2399.1|2397.6|1
1768895350000|2026-01-20 07:49:10|2399.3|2397.8|2400.7|2396.7|2400.7|2397.9|2399.3|2396.7|4
1768895360000|2026-01-20 07:49:20|2399.5|2398|2399.7|2398.2|2399.7|2398.2|2399.5|2398|0
1768895370000|2026-01-20 07:49:30|2399.8|2398.3|2400.6|2399.1|2400.6|2399.1|2399.8|2398.3|2
1768895380000|2026-01-20 07:49:40|2400.7|2399.2|2401|2399.5|2401|2399.5|2400.7|2399.2|0
1768895390000|2026-01-20 07:49:50|2400.9|2399.4|2400.7|2399.2|2401|2399.5|2400.6|2399.1|1
1768895400000|2026-01-20 07:50:00|2401.6|2397.6|2401.1|2397.1|2401.6|2397.6|2401.1|2397.1|0
1768895410000|2026-01-20 07:50:10|2401.3|2397.3|2401|2397|2401.5|2398.6|2400.1|2397|0
1768895420000|2026-01-20 07:50:20|2400|2398.5|2401.2|2397.2|2401.4|2398.5|2400|2397.1|0
1768895430000|2026-01-20 07:50:30|2401.1|2397.1|2401|2397|2401.1|2398.1|2399.6|2396.8|0
1768895440000|2026-01-20 07:50:40|2399.9|2398.4|2399.9|2398.4|2400|2398.5|2399.9|2398.4|0
1768895450000|2026-01-20 07:50:50|2400|2398.5|2399.9|2398.4|2400|2398.5|2399.9|2398.4|1
1768895460000|2026-01-20 07:51:00|2400|2398.5|2400|2398.5|2400.1|2398.6|2400|2398.5|0
1768895470000|2026-01-20 07:51:10|2399.9|2398.4|2399.6|2398.1|2400.9|2398.4|2399.4|2396.8|1
1768895480000|2026-01-20 07:51:20|2400.9|2396.9|2399.6|2398.1|2400.9|2398.6|2399.6|2396.9|0
1768895490000|2026-01-20 07:51:30|2399.7|2398.2|2400.1|2398.6|2400.1|2398.6|2399.6|2398.1|3
1768895500000|2026-01-20 07:51:40|2400.9|2396.9|2400|2398.5|2401|2398.5|2399.9|2396.9|0
1768895510000|2026-01-20 07:51:50|2400.1|2398.6|2400.1|2398.6|2400.1|2398.6|2400.1|2398.6|0
1768895520000|2026-01-20 07:52:00|2400.9|2399.4|2401.5|2400|2402.5|2400.1|2400.9|2398.5|2
1768895530000|2026-01-20 07:52:10|2401.6|2400.1|2402.9|2398.9|2403|2400.1|2401.6|2398.9|1
1768895540000|2026-01-20 07:52:20|2401.5|2400|2404.6|2400.6|2404.6|2401.6|2401.5|2399|14
1768895550000|2026-01-20 07:52:30|2404.4|2400.4|2402.5|2401|2404.4|2401.7|2402.5|2400.4|2
1768895560000|2026-01-20 07:52:40|2404|2400|2402.4|2400.9|2404|2401|2402.4|2399.9|0
1768895570000|2026-01-20 07:52:50|2402.2|2400.7|2402.3|2400.8|2402.3|2400.8|2402.2|2400.7|0
1768895580000|2026-01-20 07:53:00|2403.9|2399.9|2403.3|2399.3|2403.9|2400.9|2402.3|2399|3
1768895590000|2026-01-20 07:53:10|2402.1|2398.1|2401.7|2397.7|2402.1|2399.1|2400.6|2397.7|3
1768895600000|2026-01-20 07:53:20|2402|2398|2402.2|2398.2|2402.2|2399.5|2400.7|2397.8|1
1768895610000|2026-01-20 07:53:30|2400.9|2399.4|2399.9|2398.4|2402.1|2399.4|2399.9|2397.2|1
1768895620000|2026-01-20 07:53:40|2401|2397|2401.1|2397.1|2401.1|2397.1|2401|2397|0
1768895630000|2026-01-20 07:53:50|2399.6|2398.1|2399.5|2398|2399.6|2398.1|2399.5|2398|0
1768895640000|2026-01-20 07:54:00|2399.6|2398.1|2399.6|2398.1|2399.6|2398.1|2399.5|2398|0
1768895650000|2026-01-20 07:54:10|2401.1|2397.1|2399.6|2398.1|2401.1|2398.1|2399.5|2397|0
1768895660000|2026-01-20 07:54:20|2399.5|2398|2399.5|2398|2401.1|2398.1|2399.2|2397|1
1768895670000|2026-01-20 07:54:30|2399.3|2397.8|2398.8|2394.8|2399.5|2397.8|2398.8|2394.8|7
1768895680000|2026-01-20 07:54:40|2397.5|2396|2397.4|2395.9|2398.9|2396.1|2397.3|2394.8|0
1768895690000|2026-01-20 07:54:50|2397.1|2395.6|2396.8|2392.8|2397.1|2395.6|2395.4|2392.8|5
1768895700000|2026-01-20 07:55:00|2396.9|2392.9|2396.3|2392.3|2396.9|2393.9|2395.4|2392|2
1768895710000|2026-01-20 07:55:10|2394.7|2393.2|2394.7|2393.2|2396.5|2393.9|2394.6|2392.2|4
1768895720000|2026-01-20 07:55:20|2394.8|2393.3|2394.9|2393.4|2395.1|2393.6|2394.8|2393.3|2
1768895730000|2026-01-20 07:55:30|2395|2393.5|2394.8|2393.3|2395.7|2394.2|2394.6|2393.1|4
1768895740000|2026-01-20 07:55:40|2396.1|2392.1|2394.1|2392.6|2396.1|2393.3|2394.1|2392.1|3
1768895750000|2026-01-20 07:55:50|2393.4|2391.9|2395.5|2391.5|2395.6|2391.9|2393.3|2390.8|1
1768895760000|2026-01-20 07:56:00|2395.6|2391.6|2394.8|2393.3|2395.7|2393.3|2393.7|2391.6|1
1768895770000|2026-01-20 07:56:10|2394.7|2393.2|2394.8|2393.3|2394.8|2393.3|2394.7|2393.2|0
1768895780000|2026-01-20 07:56:20|2394.7|2393.2|2394.2|2392.7|2394.7|2393.2|2394.2|2392.7|1
1768895790000|2026-01-20 07:56:30|||||||||2
1768895820000|2026-01-20 07:57:00|2395.1|2393.6|2395.1|2393.6|2395.1|2393.6|2395.1|2393.6|2
1768895830000|2026-01-20 07:57:10|2395.2|2393.7|2395.1|2393.6|2395.2|2393.7|2395.1|2393.6|0
1768895840000|2026-01-20 07:57:20|2395.2|2393.7|2396.8|2395.3|2396.8|2395.3|2395.1|2393.6|2
1768895850000|2026-01-20 07:57:30|2396.9|2395.4|2397.6|2396.1|2397.6|2396.1|2396.9|2395.4|2
1768895860000|2026-01-20 07:57:40|2397.4|2395.9|2398.4|2396.9|2398.4|2396.9|2397.3|2395.8|2
1768895870000|2026-01-20 07:57:50|2398.2|2396.7|2398.2|2396.7|2398.4|2396.9|2398.2|2396.7|0
1768895880000|2026-01-20 07:58:00|2397.3|2395.8|2396.6|2395.1|2398|2396.1|2396.4|2394|3
1768895890000|2026-01-20 07:58:10|2396.4|2394.9|2397|2393|2398.5|2394.9|2395.5|2392.9|1
1768895900000|2026-01-20 07:58:20|2395.5|2394|2396.3|2394.8|2398.3|2394.8|2395.5|2392.9|2
1768895910000|2026-01-20 07:58:30|2396.4|2394.9|2397.8|2393.8|2398.2|2394.9|2395.9|2393.7|1
1768895920000|2026-01-20 07:58:40|2397.1|2393.1|2397.4|2393.4|2397.6|2394.6|2396|2393.1|3
1768895930000|2026-01-20 07:58:50|2397.5|2393.5|2397.6|2393.6|2397.6|2393.6|2397.5|2393.5|0
1768895940000|2026-01-20 07:59:00|2398.1|2394.1|2396.8|2395.3|2398.1|2395.4|2396.8|2394.1|0
1768895950000|2026-01-20 07:59:10|2398.2|2394.2|2398.3|2394.3|2398.3|2395.5|2396.9|2394.2|0
1768895960000|2026-01-20 07:59:20|2397|2395.5|2398.2|2394.2|2398.3|2395.5|2397|2394.2|0
1768895970000|2026-01-20 07:59:30|2396.8|2395.3|2395.5|2394|2398.2|2395.4|2395.5|2394|4
1768895980000|2026-01-20 07:59:40|2395.6|2394.1|2398.3|2394.3|2398.5|2395.4|2395.6|2393.9|2
1768895990000|2026-01-20 07:59:50|2397.8|2396.3|2398|2394|2398.5|2396.3|2397|2393.9|2
1768896000000|2026-01-20 08:00:00|2398.1|2394.1|2392.4|2388.4|2398.1|2394.9|2390.9|2388.4|21
1768896010000|2026-01-20 08:00:10|2392.5|2388.5|2393.3|2389.3|2393.4|2390.4|2391.9|2388.5|1
1768896020000|2026-01-20 08:00:20|2391.8|2390.3|2391.5|2390|2393.3|2390.5|2391.5|2389.2|2
1768896030000|2026-01-20 08:00:30|2393.1|2389.1|2391.3|2389.8|2393.4|2390.2|2391.3|2388.9|4
1768896040000|2026-01-20 08:00:40|2391.7|2390.2|2390|2388.5|2393.1|2390.4|2390|2388.5|5
1768896050000|2026-01-20 08:00:50|2390.1|2388.6|2390.6|2389.1|2391.5|2389.1|2390.1|2387.5|1
1768896060000|2026-01-20 08:01:00|2390.5|2389|2390.3|2388.8|2391.9|2389.2|2390.3|2387.9|4
1768896070000|2026-01-20 08:01:10|2393|2389|2391.7|2390.2|2393|2390.5|2391.7|2389|5
1768896080000|2026-01-20 08:01:20|2391.9|2390.4|2391.6|2390.1|2392|2390.5|2391.2|2389.7|4
1768896090000|2026-01-20 08:01:30|2391.7|2390.2|2392.3|2390.8|2393.1|2391|2391.7|2389.1|0
1768896100000|2026-01-20 08:01:40|2392.2|2390.7|2393.7|2392.2|2393.8|2392.3|2392.2|2390.7|3
1768896110000|2026-01-20 08:01:50|2393.8|2392.3|2393.8|2392.3|2393.8|2392.3|2393.8|2392.3|1
1768896120000|2026-01-20 08:02:00|2393.9|2392.4|2396|2394.5|2397.2|2394.6|2393.8|2391.9|3
1768896130000|2026-01-20 08:02:10|2396.1|2394.6|2396.3|2394.8|2396.6|2395.1|2396|2394.5|4
1768896140000|2026-01-20 08:02:20|2394.2|2392.7|2394.1|2392.6|2394.2|2392.7|2394.1|2392.6|5
1768896150000|2026-01-20 08:02:30|2394|2392.5|2392.1|2390.6|2394|2392.5|2391.9|2390.4|2
1768896160000|2026-01-20 08:02:40|2392.2|2390.7|2391.7|2390.2|2392.2|2390.7|2391.6|2390.1|10
1768896170000|2026-01-20 08:02:50|2391.2|2389.7|2391.2|2389.7|2391.2|2389.7|2391.2|2389.7|2
1768896180000|2026-01-20 08:03:00|2391.9|2387.9|2391.5|2390|2392.1|2390|2390.7|2387.9|6
1768896190000|2026-01-20 08:03:10|2391.7|2390.2|2393.5|2392|2393.5|2392|2391.7|2390.2|1
1768896200000|2026-01-20 08:03:20|2393.6|2392.1|2394.7|2393.2|2395.7|2393.2|2393.4|2391.7|2
1768896210000|2026-01-20 08:03:30|2394.4|2392.9|2394.5|2393|2395.9|2393|2394.4|2391.8|1
1768896220000|2026-01-20 08:03:40|2394.7|2393.2|2395.3|2391.3|2395.9|2394.1|2393.8|2391.3|7
1768896230000|2026-01-20 08:03:50|2395.2|2391.2|2395.1|2393.6|2396.3|2393.6|2393.7|2391.2|0
1768896240000|2026-01-20 08:04:00|2395.3|2393.8|2399.1|2395.1|2399.1|2395.1|2395.3|2392.8|1
1768896250000|2026-01-20 08:04:10|2399.9|2395.9|2398.6|2397.1|2399.9|2397.2|2398.6|2395.9|0
1768896270000|2026-01-20 08:04:30|2399.9|2395.9|2398.8|2397.3|2399.9|2397.3|2398.8|2395.9|1
1768896280000|2026-01-20 08:04:40|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2
1768896290000|2026-01-20 08:04:50|2399.9|2398.4|2399.3|2395.3|2400|2398.4|2398.7|2395.3|1
1768896300000|2026-01-20 08:05:00|2397.9|2396.4|2399|2395|2399|2396.4|2396.8|2394.1|5
1768896310000|2026-01-20 08:05:10|2397.8|2396.3|2398|2394|2399|2396.3|2397.4|2394|0
1768896320000|2026-01-20 08:05:20|2396.5|2395|2397|2393|2397.1|2395|2395.3|2392.8|1
1768896330000|2026-01-20 08:05:30|2397.1|2393.1|2395.1|2393.6|2397.1|2394.1|2395|2393.1|3
1768896340000|2026-01-20 08:05:40|2395|2393.5|2395.6|2391.6|2395.6|2393.5|2393.7|2391.1|3
1768896350000|2026-01-20 08:05:50|2395.5|2391.5|2394|2392.5|2395.6|2392.6|2394|2391.5|0
1768896360000|2026-01-20 08:06:00|2394.1|2392.6|2394.9|2393.4|2396.1|2393.4|2394.1|2392.1|0
1768896370000|2026-01-20 08:06:10|2394.8|2393.3|2395.3|2393.8|2395.3|2393.8|2394.8|2393.3|0
1768896380000|2026-01-20 08:06:20|2395.2|2393.7|2395|2393.5|2395.2|2393.7|2395|2393.5|0
1768896390000|2026-01-20 08:06:30|2395.2|2393.7|2395.5|2394|2397.8|2394|2395.2|2393.7|0
1768896400000|2026-01-20 08:06:40|2393.9|2392.4|2393.2|2391.7|2393.9|2392.4|2393.2|2391.7|29
1768896410000|2026-01-20 08:06:50|2393|2391.5|2394.7|2390.7|2394.7|2392.2|2392.9|2390.5|30
1768896420000|2026-01-20 08:07:00|2394.8|2390.8|2394.7|2390.7|2394.8|2392.2|2393.6|2390.6|0
1768896430000|2026-01-20 08:07:10|2394|2392.5|2395.7|2391.7|2395.7|2392.8|2394|2391.6|0
1768896440000|2026-01-20 08:07:20|2394.2|2392.7|2394|2392.5|2395.8|2392.8|2394|2391.6|0
1768896450000|2026-01-20 08:07:30|2394.3|2392.8|2395.6|2391.6|2395.7|2392.9|2394|2391.6|0
1768896460000|2026-01-20 08:07:40|2394.3|2392.8|2397.6|2393.6|2397.6|2394.3|2394.1|2391.7|1
1768896470000|2026-01-20 08:07:50|2397.5|2393.5|2396.5|2395|2397.6|2395|2396.5|2393.5|0
1768896480000|2026-01-20 08:08:00|2397|2395.5|2396.5|2395|2397|2395.5|2396.5|2395|1
1768896490000|2026-01-20 08:08:10|2396.3|2394.8|2396.4|2394.9|2398.4|2395.5|2396.3|2393.9|4
1768896500000|2026-01-20 08:08:20|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1768896510000|2026-01-20 08:08:30|2398.1|2394.1|2399.1|2395.1|2399.4|2396.2|2397.2|2394.1|0
1768896520000|2026-01-20 08:08:40|2398|2396.5|2397.9|2396.4|2399.5|2396.7|2397.9|2395|1
1768896530000|2026-01-20 08:08:50|2398|2396.5|2398.1|2396.6|2399.2|2396.6|2397.9|2395.1|0
1768896540000|2026-01-20 08:09:00|2398.2|2396.7|2398|2394|2399.7|2397.2|2396.7|2394|2
1768896550000|2026-01-20 08:09:10|2398.1|2394.1|2397.8|2396.3|2398.3|2396.4|2397.8|2394|0
1768896560000|2026-01-20 08:09:20|2397.4|2395.9|2397.8|2393.8|2398.1|2395.9|2397.4|2393.7|3
1768896570000|2026-01-20 08:09:30|2397.9|2393.9|2396.7|2395.2|2398.4|2395.2|2396.7|2393.9|0
1768896580000|2026-01-20 08:09:40|2398.2|2394.2|2399|2395|2399.2|2396|2397.3|2394.1|2
1768896590000|2026-01-20 08:09:50|2397.8|2393.8|2399.4|2395.4|2399.4|2397|2397.8|2393.8|2
1768896600000|2026-01-20 08:10:00|2399.5|2395.5|2398.4|2394.4|2400.1|2396.1|2398.3|2394.3|2
1768896610000|2026-01-20 08:10:10|2398.9|2394.9|2399.3|2395.3|2399.4|2395.4|2398.9|2394.9|2
1768896620000|2026-01-20 08:10:20|2399.4|2395.4|2399.7|2395.7|2399.8|2395.8|2399.4|2395.4|0
1768896630000|2026-01-20 08:10:30|2398.5|2397|2400.1|2396.1|2400.1|2397.2|2398.4|2394.6|1
1768896640000|2026-01-20 08:10:40|2400.2|2396.2|2402.5|2401|2403.8|2401|2399.4|2396.2|1
1768896650000|2026-01-20 08:10:50|2402.6|2398.5|2403|2399|2403|2399|2402.6|2398.5|5
1768896660000|2026-01-20 08:11:00|2402.8|2398.8|2404.1|2400.1|2404.1|2401.1|2402.3|2398.8|0
1768896670000|2026-01-20 08:11:10|2404|2400|2402.3|2398.3|2404.1|2401.2|2402.3|2398.3|3
1768896680000|2026-01-20 08:11:20|2401.9|2400.4|2401.9|2400.4|2402.9|2400.4|2401.8|2398.5|4
1768896690000|2026-01-20 08:11:30|2403.7|2399.7|2402.6|2401.1|2404.2|2401.4|2402.6|2399.7|3
1768896700000|2026-01-20 08:11:40|2403.1|2401.6|2405.2|2403.7|2406.4|2403.7|2403|2400.2|5
1768896710000|2026-01-20 08:11:50|2405|2403.5|2404.9|2403.4|2405.1|2403.6|2404.7|2403.2|5
1768896720000|2026-01-20 08:12:00|2405.4|2403.9|2404|2400|2405.7|2403.9|2403.9|2399.9|3
1768896730000|2026-01-20 08:12:10|2402.8|2401.3|2404.3|2400.3|2404.5|2401.3|2402.8|2399.9|2
1768896740000|2026-01-20 08:12:20|2404.1|2400.1|2405.6|2401.6|2405.7|2402.8|2403.3|2400.1|1
1768896750000|2026-01-20 08:12:30|2405.9|2401.9|2404.9|2403.4|2406|2403.4|2404.8|2401.9|0
1768896760000|2026-01-20 08:12:40|2404.8|2403.3|2405.4|2403.9|2405.6|2404.1|2404.8|2403.3|4
1768896770000|2026-01-20 08:12:50|2405.3|2403.8|2404.3|2402.8|2405.7|2404.2|2404.2|2402.7|11
1768896780000|2026-01-20 08:13:00|2404.2|2402.7|2404|2402.5|2405|2402.7|2403.4|2400.6|3
1768896790000|2026-01-20 08:13:10|2405|2401|2404.5|2400.5|2406|2403.1|2404.2|2400.5|2
1768896800000|2026-01-20 08:13:20|2404.6|2400.6|2403.9|2399.9|2404.6|2401|2402|2399.8|2
1768896810000|2026-01-20 08:13:30|2404.1|2400.1|2404.3|2400.3|2405|2401|2404.1|2400.1|7
1768896820000|2026-01-20 08:13:40|2404.2|2400.2|2404.5|2403|2404.7|2403|2403.6|2400.2|3
1768896830000|2026-01-20 08:13:50|2404.4|2402.9|2406|2402|2406|2402.9|2404.4|2402|4
1768896840000|2026-01-20 08:14:00|2405.9|2401.9|2404.7|2403.2|2406|2403.2|2404.5|2401.9|0
1768896850000|2026-01-20 08:14:10|2406|2402|2404.5|2403|2406|2403.8|2404.5|2401.8|2
1768896860000|2026-01-20 08:14:20|2404.6|2403.1|2404.8|2403.3|2405|2403.5|2404.5|2403|1
1768896870000|2026-01-20 08:14:30|2405.9|2401.9|2406|2402|2406|2402|2405.9|2401.9|0
1768896880000|2026-01-20 08:14:40|2404.9|2403.4|2403.6|2402.1|2404.9|2403.4|2403.6|2402.1|3
1768896890000|2026-01-20 08:14:50|2403.3|2401.8|2404.5|2403|2404.7|2403.2|2403.2|2401.7|3
1768896900000|2026-01-20 08:15:00|2404.8|2403.3|2405.8|2401.8|2406|2403.4|2404.5|2401.8|3
1768896910000|2026-01-20 08:15:10|2405.9|2401.9|2404.4|2402.9|2405.9|2403.1|2404.4|2401.8|0
1768896920000|2026-01-20 08:15:20|2406.8|2402.8|2406.8|2402.8|2406.9|2404|2405.5|2402.8|18
1768896930000|2026-01-20 08:15:30|2405.5|2404|2403.6|2399.6|2406.8|2404|2402.5|2399.6|6
1768896940000|2026-01-20 08:15:40|2402.4|2400.9|2403.2|2401.7|2404.5|2402|2402.4|2399.9|3
1768896950000|2026-01-20 08:15:50|2403.9|2402.4|2405.8|2401.8|2406.2|2402.4|2403.9|2401.8|1
1768896960000|2026-01-20 08:16:00|2404.4|2402.9|2404.9|2400.9|2405.1|2402.9|2403.4|2400.4|3
1768896970000|2026-01-20 08:16:10|2405|2401|2404.3|2402.8|2405.3|2402.8|2404.1|2400.9|1
1768896980000|2026-01-20 08:16:20|2405.8|2401.8|2404.4|2402.9|2405.8|2403.1|2404.4|2401.8|0
1768896990000|2026-01-20 08:16:30|2404.3|2402.8|2403.8|2402.3|2405.2|2402.8|2403.2|2401.2|6
1768897000000|2026-01-20 08:16:40|2403.9|2402.4|2404.2|2402.7|2405.5|2402.7|2403.9|2400.6|0
1768897010000|2026-01-20 08:16:50|2405.6|2401.6|2404.9|2400.9|2405.6|2402.7|2404.2|2400.9|0
1768897020000|2026-01-20 08:17:00|2404.8|2400.8|2404.5|2400.5|2404.9|2400.9|2404.4|2400.4|0
1768897030000|2026-01-20 08:17:10|2404|2402.5|2403.4|2399.4|2404.8|2402.5|2402.6|2399.4|7
1768897040000|2026-01-20 08:17:20|2403.3|2399.3|2403|2399|2403.3|2401.2|2402.6|2399|2
1768897050000|2026-01-20 08:17:30|2403.1|2399.1|2404.5|2400.5|2404.7|2401.1|2402.6|2399.1|8
1768897060000|2026-01-20 08:17:40|2404.4|2400.4|2404.4|2400.4|2404.6|2400.6|2404.4|2400.4|0
1768897070000|2026-01-20 08:17:50|2403.7|2402.2|2404.4|2400.4|2405.4|2402.4|2403.7|2400.4|2
1768897080000|2026-01-20 08:18:00|2404.3|2400.3|2403.9|2402.4|2404.9|2402.4|2403.8|2400.3|0
1768897090000|2026-01-20 08:18:10|2404.7|2400.7|2404.1|2400.1|2404.7|2400.7|2403.8|2399.8|2
1768897100000|2026-01-20 08:18:20|2404|2400|2404|2400|2404.1|2400.1|2404|2400|0
1768897110000|2026-01-20 08:18:30|2403.8|2399.8|2403.6|2399.6|2403.8|2399.8|2403.5|2399.5|0
1768897120000|2026-01-20 08:18:40|2403.5|2399.5|2404.1|2400.1|2404.1|2400.1|2403.2|2399.2|1
1768897130000|2026-01-20 08:18:50|2404.2|2400.2|2403.7|2399.7|2404.2|2400.2|2403.7|2399.7|3
1768897140000|2026-01-20 08:19:00|2403.4|2399.4|2400.9|2399.4|2403.4|2400.4|2400.9|2399.3|4
1768897150000|2026-01-20 08:19:10|2400.5|2399|2399.2|2397.7|2400.5|2399|2399.2|2397.7|2
1768897160000|2026-01-20 08:19:20|2399.8|2395.8|2400.2|2396.2|2400.2|2397.4|2398.3|2395.3|2
1768897170000|2026-01-20 08:19:30|2400.3|2396.3|2399.8|2395.8|2400.3|2397.6|2398.7|2395|1
1768897180000|2026-01-20 08:19:40|2399.7|2395.7|2399|2395|2399.7|2396.7|2398.2|2395|1
1768897190000|2026-01-20 08:19:50|2398.9|2394.9|2398.2|2396.7|2399|2396.8|2397.5|2394.8|0
1768897200000|2026-01-20 08:20:00|2398.1|2396.6|2398.2|2396.7|2398.3|2396.8|2398.1|2396.6|0
1768897210000|2026-01-20 08:20:10|2398|2396.5|2396.3|2394.8|2398|2396.5|2396.2|2393.9|2
1768897220000|2026-01-20 08:20:20|2396.2|2394.7|2395.9|2394.4|2397.1|2394.7|2395.1|2392.2|1
1768897230000|2026-01-20 08:20:30|2397.1|2393.1|2396.2|2394.7|2397.7|2395.5|2396.2|2393.1|3
1768897240000|2026-01-20 08:20:40|2396.3|2394.8|2396.5|2395|2398|2395.3|2396.3|2393.7|0
1768897250000|2026-01-20 08:20:50|2396.3|2394.8|2396.4|2394.9|2396.4|2394.9|2396.3|2394.8|0
1768897260000|2026-01-20 08:21:00|2396.1|2394.6|2396.4|2394.9|2396.4|2394.9|2396.1|2394.6|0
1768897270000|2026-01-20 08:21:10|2396.5|2395|2396.4|2394.9|2396.5|2395|2396.4|2394.9|0
1768897280000|2026-01-20 08:21:20|2396.5|2395|2396.4|2394.9|2396.5|2395|2396.4|2394.9|0
1768897290000|2026-01-20 08:21:30|2396.2|2394.7|2396.2|2394.7|2396.5|2395|2396.2|2394.7|0
1768897300000|2026-01-20 08:21:40|2396.5|2395|2396.3|2394.8|2396.5|2395|2396.3|2394.8|0
1768897310000|2026-01-20 08:21:50|2396.2|2394.7|2395.6|2394.1|2396.2|2394.7|2395.6|2394.1|1
1768897320000|2026-01-20 08:22:00|2395.8|2394.3|2398.4|2394.4|2399.2|2396.2|2395.5|2394|4
1768897330000|2026-01-20 08:22:10|2398.3|2394.3|2397.1|2393.1|2398.3|2394.6|2395.5|2393|2
1768897340000|2026-01-20 08:22:20|2397.2|2393.2|2393.4|2391.9|2397.3|2394.8|2393.4|2391.9|1
1768897350000|2026-01-20 08:22:30|2394|2392.5|2393.4|2391.9|2395.4|2392.5|2393.3|2391|4
1768897360000|2026-01-20 08:22:40|2393.5|2392|2394.5|2393|2395.6|2393|2393.4|2391|4
1768897370000|2026-01-20 08:22:50|2396.1|2392.1|2396.3|2392.3|2396.4|2392.4|2395.7|2391.7|2
1768897380000|2026-01-20 08:23:00|2395.8|2391.8|2396.1|2392.1|2396.2|2393|2394|2391.6|4
1768897390000|2026-01-20 08:23:10|2396|2392|2395.3|2393.8|2396|2393.8|2394.9|2392|0
1768897400000|2026-01-20 08:23:20|2395.2|2393.7|2395|2393.5|2396.3|2393.7|2395|2392.3|0
1768897410000|2026-01-20 08:23:30|2395.1|2393.6|2393.5|2389.5|2395.1|2393.6|2392|2389.1|5
1768897420000|2026-01-20 08:23:40|2393.8|2389.8|2393.7|2389.7|2394.3|2391.4|2392.9|2389.6|2
1768897430000|2026-01-20 08:23:50|2392.7|2391.2|2394|2390|2394.1|2391.3|2392.7|2390|0
1768897440000|2026-01-20 08:24:00|2393.9|2389.9|2392.9|2391.4|2394|2391.5|2392.3|2389.7|4
1768897450000|2026-01-20 08:24:10|2394|2390|2394.1|2390.1|2394.1|2391.6|2393|2389.9|0
1768897460000|2026-01-20 08:24:20|2394|2390|2393|2391.5|2394.1|2391.6|2392.9|2390|0
1768897470000|2026-01-20 08:24:30|2395.2|2391.2|2394.5|2390.5|2395.2|2391.2|2394.5|2390.5|2
1768897480000|2026-01-20 08:24:40|2394.4|2390.4|2394.4|2390.4|2394.6|2391.5|2392.9|2390.4|1
1768897490000|2026-01-20 08:24:50|2393|2391.5|2394.4|2390.4|2394.4|2391.5|2393|2390.4|0
1768897500000|2026-01-20 08:25:00|2394.5|2390.5|2393.8|2389.8|2394.5|2391.5|2392.4|2389.8|1
1768897510000|2026-01-20 08:25:10|2393.7|2389.7|2392.4|2388.4|2393.7|2389.7|2392.4|2388.4|3
1768897520000|2026-01-20 08:25:20|2392.6|2388.6|2393.8|2389.8|2393.9|2391|2391.4|2388.6|0
1768897530000|2026-01-20 08:25:30|2393.9|2389.9|2393.7|2389.7|2394.8|2390.8|2393.7|2389.7|0
1768897540000|2026-01-20 08:25:40|2393.9|2389.9|2394|2390|2394.1|2390.1|2393.9|2389.9|0
1768897550000|2026-01-20 08:25:50|2393.9|2389.9|2393.3|2389.3|2394|2390|2393.3|2389.3|0
1768897560000|2026-01-20 08:26:00|2393.4|2389.4|2392.3|2388.3|2393.4|2390.4|2391.9|2388.3|0
1768897570000|2026-01-20 08:26:10|2392.9|2388.9|2391.5|2387.5|2392.9|2388.9|2391.5|2387.5|0
1768897580000|2026-01-20 08:26:20|2391.6|2387.6|2392.2|2388.2|2392.9|2390.2|2391.6|2387.6|4
1768897590000|2026-01-20 08:26:30|2392.1|2388.1|2391.4|2387.4|2392.1|2388.9|2390.1|2387.4|2
1768897600000|2026-01-20 08:26:40|2390.2|2388.7|2393|2389|2393.4|2389.8|2390.2|2388.7|6
1768897610000|2026-01-20 08:26:50|2392.9|2388.9|2391.5|2390|2392.9|2390.1|2391.5|2388.8|0
1768897620000|2026-01-20 08:27:00|2391.4|2389.9|2394.4|2390.4|2394.5|2390.5|2391.4|2389.9|7
1768897630000|2026-01-20 08:27:10|2394.2|2390.2|2393.9|2389.9|2394.3|2391.2|2392.7|2389.8|1
1768897640000|2026-01-20 08:27:20|2393.8|2389.8|2393.1|2389.1|2394.1|2390.1|2393.1|2389.1|0
1768897650000|2026-01-20 08:27:30|2392.9|2388.9|2394.2|2390.2|2394.2|2391|2392.5|2388.9|0
1768897660000|2026-01-20 08:27:40|2394.1|2390.1|2395.4|2391.4|2395.4|2391.4|2394.1|2390.1|1
1768897670000|2026-01-20 08:27:50|2395.2|2391.2|2394.6|2390.6|2395.3|2391.3|2394.6|2390.6|0
1768897680000|2026-01-20 08:28:00|2394.7|2390.7|2394.1|2390.1|2394.7|2390.7|2394.1|2390.1|0
1768897690000|2026-01-20 08:28:10|2392.1|2390.6|2396|2392|2396|2392.1|2392.1|2390.5|1
1768897700000|2026-01-20 08:28:20|2396.1|2392.1|2396.5|2395|2396.5|2395|2394.8|2392.1|1
1768897710000|2026-01-20 08:28:30|2396.8|2395.3|2397.1|2393.1|2397.7|2395.3|2396.8|2393.1|2
1768897730000|2026-01-20 08:28:50|2398|2394|2397|2393|2398|2394|2397|2393|4
1768897740000|2026-01-20 08:29:00|2395.7|2394.2|2395.7|2391.7|2396.2|2394.2|2394.7|2391.7|2
1768897750000|2026-01-20 08:29:10|2395.5|2391.5|2394.6|2390.6|2395.5|2391.5|2394.6|2390.6|0
1768897760000|2026-01-20 08:29:20|2394.5|2390.5|2392.9|2391.4|2394.6|2391.5|2392.9|2390.4|0
1768897780000|2026-01-20 08:29:40|2392.8|2391.3|2392.8|2391.3|2392.9|2391.4|2392.8|2391.3|0
1768897790000|2026-01-20 08:29:50|||||||||1
1768897800000|2026-01-20 08:30:00|2392.9|2391.4|2395.9|2394.4|2396.8|2394.4|2392.8|2391.3|1
1768897810000|2026-01-20 08:30:10|2397.1|2393.1|2396|2394.5|2397.4|2395.4|2396|2393.1|4
1768897820000|2026-01-20 08:30:20|2395.9|2394.4|2395.3|2393.8|2396.9|2394.4|2395.3|2392.6|2
1768897830000|2026-01-20 08:30:30|2395.4|2393.9|2396.9|2395.4|2399.3|2397.1|2395.4|2392.9|4
1768897840000|2026-01-20 08:30:40|2396.8|2395.3|2397|2395.5|2397.2|2395.7|2396.8|2395.3|0
1768897850000|2026-01-20 08:30:50|2398|2394|2397.1|2395.6|2398.1|2395.6|2397|2394|0
1768897860000|2026-01-20 08:31:00|2397.2|2395.7|2397|2395.5|2399|2395.9|2397|2394.4|1
1768897870000|2026-01-20 08:31:10|2398.5|2394.5|2398.4|2394.4|2398.5|2394.5|2398.4|2394.4|0
1768897880000|2026-01-20 08:31:20|2397.7|2396.2|2397.9|2396.4|2397.9|2396.4|2397.7|2396.2|0
1768897890000|2026-01-20 08:31:30|2397.8|2396.3|2398.2|2396.7|2398.3|2396.8|2397.7|2396.2|0
1768897900000|2026-01-20 08:31:40|2398.3|2396.8|2398.6|2397.1|2398.6|2397.1|2398.3|2396.8|0
1768897910000|2026-01-20 08:31:50|2398.8|2397.3|2398.5|2397|2398.8|2397.3|2398.2|2396.7|2
1768897920000|2026-01-20 08:32:00|2398.1|2396.6|2400|2398.5|2400|2398.5|2398.1|2396.6|5
1768897940000|2026-01-20 08:32:20|2400.1|2398.6|2400.1|2398.6|2400.2|2398.7|2400.1|2398.6|0
1768897960000|2026-01-20 08:32:40|2400.2|2398.7|2402.1|2400.6|2403.1|2400.6|2400.2|2398.7|4
1768897970000|2026-01-20 08:32:50|2403.9|2399.9|2404.8|2400.8|2405.3|2403|2403.9|2399.9|7
1768897980000|2026-01-20 08:33:00|2403.7|2402.2|2404.1|2400.1|2404.6|2402.3|2403.6|2400.1|0
1768897990000|2026-01-20 08:33:10|2404|2400|2401.3|2399.8|2404.2|2400.3|2401.3|2399.6|2
1768898000000|2026-01-20 08:33:20|2401.4|2399.9|2401.4|2399.9|2401.4|2399.9|2401.3|2399.8|0
1768898010000|2026-01-20 08:33:30|2402.1|2398.1|2399.9|2398.4|2402.1|2399.2|2399.9|2397.3|4
1768898020000|2026-01-20 08:33:40|2399.7|2398.2|2400.2|2396.2|2400.4|2398.2|2399.6|2396.2|1
1768898030000|2026-01-20 08:33:50|2400.7|2396.7|2400.9|2396.9|2400.9|2398.1|2399.4|2396.7|1
1768898040000|2026-01-20 08:34:00|2399.4|2397.9|2400.7|2396.7|2401.1|2398.1|2399.4|2396.7|1
1768898050000|2026-01-20 08:34:10|2399.5|2395.5|2399|2395|2399.5|2395.5|2399|2395|4
1768898060000|2026-01-20 08:34:20|2397.6|2396.1|2398.9|2394.9|2398.9|2396.1|2397.6|2394.6|0
1768898070000|2026-01-20 08:34:30|2397.7|2396.2|2398.8|2394.8|2398.8|2396.2|2397.7|2394.7|0
1768898080000|2026-01-20 08:34:40|2397.8|2396.3|2400.1|2398.6|2401.1|2398.6|2397.8|2396.2|1
1768898090000|2026-01-20 08:34:50|2399.5|2398|2399.9|2398.4|2401.2|2398.7|2399.5|2397|1
1768898100000|2026-01-20 08:35:00|2401.1|2397.1|2401.1|2397.1|2401.1|2398.1|2399.5|2396.8|0
1768898110000|2026-01-20 08:35:10|2399.8|2398.3|2398.6|2397.1|2401.8|2398.5|2398.6|2396|10
1768898120000|2026-01-20 08:35:20|2398.5|2397|2397.5|2396|2399.3|2397|2397.5|2394.8|2
1768898140000|2026-01-20 08:35:40|2397.6|2396.1|2397.5|2396|2397.6|2396.1|2397|2395.5|1
1768898150000|2026-01-20 08:35:50|2398.2|2396.7|2396.2|2394.7|2399.2|2396.7|2396.2|2394.7|5
1768898160000|2026-01-20 08:36:00|2396.1|2394.6|2395.5|2394|2397.4|2394.6|2395.5|2393.4|0
1768898170000|2026-01-20 08:36:10|2395.4|2393.9|2395.1|2391.1|2397.3|2394.1|2394|2391|1
1768898180000|2026-01-20 08:36:20|2393.6|2392.1|2393.4|2391.9|2394.9|2392.1|2393.4|2390.8|0
1768898190000|2026-01-20 08:36:30|2394.4|2390.4|2393.7|2389.7|2394.5|2391.6|2392.7|2389.3|2
1768898200000|2026-01-20 08:36:40|2393.5|2389.5|2393.6|2389.6|2393.9|2390|2391.5|2389|0
1768898210000|2026-01-20 08:36:50|2393.4|2389.4|2393.8|2389.8|2393.9|2389.9|2393.1|2389.1|0
1768898220000|2026-01-20 08:37:00|2393.9|2389.9|2394.5|2390.5|2394.6|2390.6|2393.8|2389.8|0
1768898230000|2026-01-20 08:37:10|2393.2|2391.7|2394.2|2390.2|2394.7|2391.7|2393.2|2390.1|1
1768898240000|2026-01-20 08:37:20|2394.3|2390.3|2394.4|2390.4|2394.4|2390.4|2394.3|2390.3|0
1768898250000|2026-01-20 08:37:30|2394.5|2390.5|2394.8|2390.8|2394.8|2391.9|2393.4|2390.5|1
1768898260000|2026-01-20 08:37:40|2394.7|2390.7|2394.3|2390.3|2394.7|2390.7|2394.3|2390.3|0
1768898270000|2026-01-20 08:37:50|2394.7|2390.7|2395.1|2391.1|2395.5|2391.5|2394.7|2390.7|0
1768898280000|2026-01-20 08:38:00|2395.7|2391.7|2395.8|2391.8|2395.8|2391.8|2395.7|2391.7|0
1768898290000|2026-01-20 08:38:10|2396.1|2392.1|2396.2|2392.2|2396.7|2392.7|2396|2392|1
1768898300000|2026-01-20 08:38:20|2396.3|2392.3|2397.4|2393.4|2397.4|2393.7|2395.2|2392.3|2
1768898310000|2026-01-20 08:38:30|2397.3|2393.3|2398.1|2394.1|2398.1|2394.1|2397.3|2393.3|1
1768898320000|2026-01-20 08:38:40|2398.2|2394.2|2397.4|2393.4|2398.2|2394.2|2397.4|2393.4|1
1768898330000|2026-01-20 08:38:50|2396.6|2395.1|2396.6|2395.1|2396.6|2395.1|2396.6|2395.1|0
1768898340000|2026-01-20 08:39:00|2397.4|2393.4|2397.1|2393.1|2397.4|2393.4|2396.9|2392.9|2
1768898350000|2026-01-20 08:39:10|2397|2393|2395.3|2391.3|2397|2393|2395.3|2391.3|1
1768898360000|2026-01-20 08:39:20|2395.1|2391.1|2394.6|2390.6|2395.1|2391.1|2394.6|2390.6|0
1768898370000|2026-01-20 08:39:30|2394.7|2390.7|2393.5|2392|2394.7|2392|2393.5|2390.6|0
1768898380000|2026-01-20 08:39:40|||||||||1
1768898390000|2026-01-20 08:39:50|2395.1|2391.1|2395.4|2391.4|2396|2392.5|2394|2391.1|2
1768898400000|2026-01-20 08:40:00|2395.7|2391.7|2394.2|2392.7|2396|2393.5|2394.2|2391.7|2
1768898410000|2026-01-20 08:40:10|2394.1|2392.6|2396.9|2392.9|2396.9|2392.9|2393.6|2390.9|2
1768898420000|2026-01-20 08:40:20|2396.8|2392.8|2395.3|2391.3|2396.8|2393.7|2395|2391.3|1
1768898430000|2026-01-20 08:40:30|2395.4|2391.4|2396.2|2392.2|2396.2|2392.2|2395.2|2391.2|0
1768898440000|2026-01-20 08:40:40|2396.4|2392.4|2397|2395.5|2397.9|2395.5|2396.1|2392.4|2
1768898450000|2026-01-20 08:40:50|2399.3|2395.3|2399.2|2395.2|2399.6|2395.6|2399|2395|1
1768898460000|2026-01-20 08:41:00|2398.8|2394.8|2398.6|2394.6|2398.8|2394.8|2396.3|2394.1|3
1768898470000|2026-01-20 08:41:10|2399.5|2395.5|2398.8|2394.8|2399.5|2395.5|2398.8|2394.8|0
1768898480000|2026-01-20 08:41:20|2398.7|2394.7|2397.7|2393.7|2398.7|2394.7|2397.7|2393.7|1
1768898490000|2026-01-20 08:41:30|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.6|2393.6|0
1768898500000|2026-01-20 08:41:40|2397.8|2393.8|2395.9|2391.9|2397.8|2393.8|2395.9|2391.9|1
1768898510000|2026-01-20 08:41:50|2395.7|2391.7|2396.2|2392.2|2396.2|2392.2|2395.7|2391.7|1
1768898520000|2026-01-20 08:42:00|2396.1|2392.1|2395.5|2391.5|2396.1|2392.1|2395.5|2391.5|1
1768898530000|2026-01-20 08:42:10|2395.3|2391.3|2395.5|2391.5|2395.6|2391.6|2395.3|2391.3|0
1768898540000|2026-01-20 08:42:20|2395.6|2391.6|2394.7|2393.2|2395.8|2393.2|2394.6|2391.6|0
1768898550000|2026-01-20 08:42:30|2394.8|2393.3|2394.9|2393.4|2395.1|2393.6|2394.5|2393|6
1768898560000|2026-01-20 08:42:40|2394.8|2393.3|2394.8|2393.3|2394.8|2393.3|2394.8|2393.3|0
1768898570000|2026-01-20 08:42:50|2395.9|2391.9|2394.4|2392.9|2395.9|2393.2|2394.4|2391.8|0
1768898580000|2026-01-20 08:43:00|2395.9|2391.9|2394.4|2392.9|2395.9|2393.3|2394.4|2391.8|1
1768898590000|2026-01-20 08:43:10|2395.8|2391.8|2395.8|2391.8|2395.9|2393.3|2394.5|2391.8|1
1768898600000|2026-01-20 08:43:20|2394.4|2392.9|2395.8|2391.8|2395.9|2393.1|2394.4|2391.8|0
1768898610000|2026-01-20 08:43:30|2394.5|2393|2395.1|2391.1|2395.6|2393|2393.4|2390.8|1
1768898620000|2026-01-20 08:43:40|2394.8|2390.8|2395.8|2391.8|2395.8|2391.8|2394.8|2390.8|1
1768898630000|2026-01-20 08:43:50|2395.7|2391.7|2395|2391|2395.7|2391.7|2394.9|2390.9|0
1768898640000|2026-01-20 08:44:00|2393.5|2392|2391.5|2390|2394.3|2392|2391.5|2388.8|10
1768898650000|2026-01-20 08:44:10|2391.4|2389.9|2393.2|2389.2|2393.2|2390|2391.1|2388.8|4
1768898660000|2026-01-20 08:44:20|2393.3|2389.3|2392.3|2390.8|2393.7|2390.8|2392.3|2389.3|1
1768898670000|2026-01-20 08:44:30|2393.8|2389.8|2392|2390.5|2393.8|2390.7|2392|2389.7|2
1768898690000|2026-01-20 08:44:50|2391.9|2390.4|2392.8|2388.8|2393|2390.5|2391.4|2388.8|2
1768898700000|2026-01-20 08:45:00|2392.9|2388.9|2393|2389|2393.1|2390.6|2391.9|2388.9|0
1768898710000|2026-01-20 08:45:10|2392|2390.5|2393.1|2389.1|2393.1|2390.6|2391.9|2389.1|0
1768898720000|2026-01-20 08:45:20|2392.1|2390.6|2392|2390.5|2392.2|2390.7|2392|2390.5|3
1768898730000|2026-01-20 08:45:30|2392.2|2390.7|2392.3|2390.8|2392.3|2390.8|2392.1|2390.6|1
1768898740000|2026-01-20 08:45:40|2391.9|2390.4|2392|2390.5|2392|2390.5|2391.8|2390.3|4
1768898750000|2026-01-20 08:45:50|2392.1|2390.6|2392.3|2390.8|2392.3|2390.8|2392.1|2390.6|1
1768898760000|2026-01-20 08:46:00|2392.4|2390.9|2394.9|2390.9|2395.4|2392.6|2392.4|2390.8|13
1768898770000|2026-01-20 08:46:10|2394.8|2390.8|2393.5|2392|2394.8|2392|2393.3|2390.8|0
1768898780000|2026-01-20 08:46:20|2394.8|2390.8|2395.1|2391.1|2395.3|2392|2393.4|2390.7|1
1768898790000|2026-01-20 08:46:30|2395|2391|2395.4|2391.4|2395.4|2392|2393.4|2390.8|0
1768898800000|2026-01-20 08:46:40|2395.5|2391.5|2395.7|2391.7|2395.9|2391.9|2395.5|2391.5|0
1768898810000|2026-01-20 08:46:50|2395.5|2391.5|2394.7|2390.7|2395.5|2392.7|2393.5|2390.7|1
1768898820000|2026-01-20 08:47:00|2393.4|2391.9|2395|2391|2395.3|2392|2393.4|2390.7|0
1768898830000|2026-01-20 08:47:10|2395.3|2391.3|2395.3|2391.3|2395.4|2392.6|2394.1|2391.3|0
1768898840000|2026-01-20 08:47:20|2395.4|2391.4|2394.3|2390.3|2395.7|2392.8|2392.5|2390.3|6
1768898850000|2026-01-20 08:47:30|2392.4|2390.9|2394.1|2390.1|2394.1|2391|2392.4|2389.8|0
1768898860000|2026-01-20 08:47:40|2394|2390|2394.3|2390.3|2394.6|2390.6|2394|2390|1
1768898870000|2026-01-20 08:47:50|2394.2|2390.2|2394.3|2390.3|2394.6|2390.6|2394.2|2390.2|0
1768898880000|2026-01-20 08:48:00|2394.5|2390.5|2392.4|2390.9|2394.5|2390.9|2392.4|2389.9|0
1768898890000|2026-01-20 08:48:10|2393.8|2389.8|2394|2390|2394.1|2391.1|2392.5|2389.8|0
1768898900000|2026-01-20 08:48:20|2394.1|2390.1|2395.1|2391.1|2395.1|2391.1|2394.1|2390.1|0
1768898910000|2026-01-20 08:48:30|2395|2391|2395.2|2391.2|2395.2|2391.2|2394.6|2390.6|0
1768898920000|2026-01-20 08:48:40|2395.1|2391.1|2395.2|2391.2|2395.2|2391.2|2394.9|2390.9|0
1768898930000|2026-01-20 08:48:50|2394|2392.5|2394.1|2392.6|2394.1|2392.6|2394|2392.5|0
1768898940000|2026-01-20 08:49:00|2394.2|2392.7|2394.3|2392.8|2394.4|2392.9|2394.2|2392.7|1
1768898950000|2026-01-20 08:49:10|2394.4|2392.9|2394.5|2393|2394.5|2393|2394.4|2392.9|1
1768898960000|2026-01-20 08:49:20|2394.3|2392.8|2394.2|2392.7|2394.3|2392.8|2394.2|2392.7|3
1768898970000|2026-01-20 08:49:30|2395|2391|2393.9|2392.4|2395|2392.5|2393.4|2390.9|1
1768898980000|2026-01-20 08:49:40|2395|2391|2395|2391|2395.2|2392.6|2394|2391|0
1768898990000|2026-01-20 08:49:50|2394.1|2392.6|2395.1|2391.1|2395.2|2392.8|2393.9|2391|3
1768899000000|2026-01-20 08:50:00|2393.8|2392.3|2395.1|2391.1|2395.1|2392.3|2393.8|2391|0
1768899010000|2026-01-20 08:50:10|2395.2|2391.2|2394.2|2392.7|2395.2|2392.8|2394|2391.2|1
1768899020000|2026-01-20 08:50:20|2393.9|2392.4|2394.1|2392.6|2394.1|2392.6|2393.9|2392.4|0
1768899030000|2026-01-20 08:50:30|2394.3|2392.8|2394.5|2393|2394.5|2393|2394.1|2392.6|4
1768899040000|2026-01-20 08:50:40|2394.3|2392.8|2393.8|2392.3|2394.4|2392.9|2393.8|2392.3|2
1768899050000|2026-01-20 08:50:50|2393.2|2391.7|2392.5|2391|2393.2|2391.7|2392.3|2390.8|2
1768899060000|2026-01-20 08:51:00|2393.1|2391.6|2392.1|2390.6|2393.4|2391.6|2391.8|2389.4|3
1768899070000|2026-01-20 08:51:10|2393.4|2389.4|2392.8|2391.3|2394.4|2391.3|2391.9|2389.4|0
1768899080000|2026-01-20 08:51:20|2392.9|2391.4|2394.2|2390.2|2394.2|2391.4|2392.9|2390.2|1
1768899090000|2026-01-20 08:51:30|2394.4|2390.4|2393|2391.5|2394.4|2391.6|2392.9|2390.2|1
1768899100000|2026-01-20 08:51:40|2394|2390|2394.1|2390.1|2394.2|2390.2|2394|2390|0
1768899110000|2026-01-20 08:51:50|2392.8|2391.3|2392.8|2391.3|2394.1|2391.4|2392.6|2390.1|0
1768899120000|2026-01-20 08:52:00|2392.9|2391.4|2393|2391.5|2393|2391.5|2392.9|2391.4|1
1768899130000|2026-01-20 08:52:10|2392.8|2391.3|2392.6|2391.1|2393.9|2391.6|2392.4|2389.9|1
1768899140000|2026-01-20 08:52:20|2392.7|2391.2|2392.5|2391|2394.2|2391.6|2392.5|2390|0
1768899150000|2026-01-20 08:52:30|2392.6|2391.1|2393|2391.5|2393.1|2391.6|2392.6|2391.1|1
1768899160000|2026-01-20 08:52:40|2393.1|2391.6|2393.1|2391.6|2393.1|2391.6|2393|2391.5|0
1768899170000|2026-01-20 08:52:50|2393.2|2391.7|2393.7|2392.2|2393.8|2392.3|2393.2|2391.7|1
1768899180000|2026-01-20 08:53:00|2393.6|2392.1|2394|2392.5|2394|2392.5|2393.5|2392|1
1768899190000|2026-01-20 08:53:10|2394.4|2392.9|2396.6|2395.1|2397.6|2395.2|2394.2|2392.7|23
1768899200000|2026-01-20 08:53:20|2396.8|2395.3|2398.1|2394.1|2398.4|2395.5|2396.8|2394.1|0
1768899210000|2026-01-20 08:53:30|2397|2395.5|2397.7|2393.7|2398.2|2395.6|2396.9|2393.7|1
1768899220000|2026-01-20 08:53:40|2396.4|2394.9|2396.5|2395|2397.7|2395.3|2396.4|2393.4|0
1768899230000|2026-01-20 08:53:50|2396.7|2395.2|2396.6|2395.1|2396.7|2395.2|2396.5|2395|0
1768899240000|2026-01-20 08:54:00|2396.4|2394.9|2396.4|2394.9|2396.5|2395|2396.4|2394.9|0
1768899250000|2026-01-20 08:54:10|2396.5|2395|2395.9|2394.4|2397.4|2395|2395.3|2392.6|3
1768899260000|2026-01-20 08:54:20|2397.3|2393.3|2396.5|2395|2397.7|2395.3|2395.9|2393.2|8
1768899270000|2026-01-20 08:54:30|2398|2394|2397|2395.5|2398|2395.5|2396.4|2393.5|1
1768899280000|2026-01-20 08:54:40|2398.1|2394.1|2397.3|2395.8|2398.2|2395.8|2397|2394.1|0
1768899290000|2026-01-20 08:54:50|2397.5|2396|2397.9|2393.9|2398.5|2396|2397.1|2393.9|2
1768899300000|2026-01-20 08:55:00|2398.3|2394.3|2396.6|2395.1|2398.3|2395.7|2396.1|2393|4
1768899310000|2026-01-20 08:55:10|2397.9|2393.9|2398|2394|2398.2|2395.4|2396.9|2393.9|0
1768899320000|2026-01-20 08:55:20|2398.1|2394.1|2398|2394|2398.4|2395.7|2397|2394|1
1768899330000|2026-01-20 08:55:30|2396.8|2395.3|2397.5|2396|2398.2|2396|2396.6|2393.6|3
1768899340000|2026-01-20 08:55:40|2398.5|2394.5|2397|2395.5|2398.5|2395.5|2397|2394.4|0
1768899350000|2026-01-20 08:55:50|2398.2|2394.2|2396|2392|2398.2|2394.5|2395.8|2391.8|1
1768899360000|2026-01-20 08:56:00|2396.1|2392.1|2396.4|2392.4|2396.4|2393.2|2394.7|2392.1|1
1768899370000|2026-01-20 08:56:10|2396.5|2392.5|2396.6|2392.6|2396.6|2392.6|2396.5|2392.5|0
1768899380000|2026-01-20 08:56:20|2395.6|2394.1|2395.3|2391.3|2396.6|2394.1|2394.1|2391.3|6
1768899390000|2026-01-20 08:56:30|2394.5|2393|2396.3|2392.3|2396.6|2393|2394.5|2391.8|0
1768899400000|2026-01-20 08:56:40|2396.4|2392.4|2395.8|2394.3|2396.6|2394.5|2395.4|2392.4|2
1768899410000|2026-01-20 08:56:50|2395.7|2394.2|2395.3|2393.8|2396.6|2394.3|2395.3|2392.6|0
1768899420000|2026-01-20 08:57:00|2396.6|2392.6|2396.6|2392.6|2396.6|2393.9|2395.1|2391.9|0
1768899430000|2026-01-20 08:57:10|2395.3|2393.8|2395.8|2391.8|2396.4|2393.9|2394.5|2391.4|3
1768899440000|2026-01-20 08:57:20|2394.4|2392.9|2396.2|2392.2|2396.5|2393.4|2394.4|2391.4|0
1768899450000|2026-01-20 08:57:30|2395|2393.5|2395.5|2394|2396.5|2394.1|2395|2392.5|1
1768899460000|2026-01-20 08:57:40|2397.3|2395.8|2397.6|2396.1|2398.5|2396.1|2397.2|2394.5|4
1768899470000|2026-01-20 08:57:50|2397.4|2395.9|2397.4|2395.9|2398.5|2396.1|2397.2|2394.4|11
1768899480000|2026-01-20 08:58:00|2397.3|2395.8|2398.2|2394.2|2398.3|2395.8|2396.3|2393.4|10
1768899490000|2026-01-20 08:58:10|2398.1|2394.1|2397.5|2393.5|2398.1|2395.4|2396.3|2393.5|1
1768899500000|2026-01-20 08:58:20|2397.7|2393.7|2397.2|2395.7|2397.7|2395.7|2396.7|2393.6|7
1768899510000|2026-01-20 08:58:30|2397.4|2395.9|2397.7|2396.2|2397.7|2396.2|2397|2395.5|4
1768899520000|2026-01-20 08:58:40|2397.8|2396.3|2397.5|2396|2398.3|2396.5|2397.3|2394.3|15
1768899530000|2026-01-20 08:58:50|2397.6|2396.1|2398.8|2397.3|2399.4|2397.9|2397.3|2395.8|1
1768899540000|2026-01-20 08:59:00|2398.9|2397.4|2400.2|2396.2|2400.9|2398.6|2398.8|2396.2|5
1768899550000|2026-01-20 08:59:10|2398.9|2397.4|2400.5|2396.5|2400.6|2398|2398.9|2396.1|3
1768899560000|2026-01-20 08:59:20|2400.4|2396.4|2399.6|2395.6|2400.4|2396.9|2398.4|2395.5|0
1768899570000|2026-01-20 08:59:30|2399.5|2395.5|2399.4|2395.4|2399.5|2395.5|2399.4|2395.4|0
1768899580000|2026-01-20 08:59:40|2397.8|2396.3|2399|2395|2399.2|2396.3|2397.7|2394.9|0
1768899590000|2026-01-20 08:59:50|2399.1|2395.1|2398.7|2394.7|2399.3|2396.2|2397.7|2394.7|0
1768899600000|2026-01-20 09:00:00|2398.9|2394.9|2398.5|2394.5|2398.9|2395.8|2396.2|2393.4|5
1768899610000|2026-01-20 09:00:10|2398.3|2394.3|2398|2394|2398.3|2395.6|2397.1|2393.7|0
1768899620000|2026-01-20 09:00:20|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|0
1768899630000|2026-01-20 09:00:30|2398.6|2394.6|2397.4|2393.4|2398.6|2395.4|2396.9|2392.9|2
1768899640000|2026-01-20 09:00:40|2396.4|2394.9|2396.5|2395|2397.4|2395|2395.9|2392.9|1
1768899650000|2026-01-20 09:00:50|2398.3|2394.3|2397.1|2395.6|2398.6|2395.6|2397|2394|0
1768899660000|2026-01-20 09:01:00|2398.4|2394.4|2397.8|2396.3|2399.4|2397.2|2397.8|2394.4|0
1768899670000|2026-01-20 09:01:10|2397.9|2396.4|2399.4|2397.9|2399.9|2397.9|2397.9|2395.9|2
1768899680000|2026-01-20 09:01:20|2400.3|2396.3|2397.4|2395.9|2400.3|2396.3|2397.3|2395.6|0
1768899690000|2026-01-20 09:01:30|2399.7|2395.7|2399.1|2395.1|2399.8|2395.8|2399|2395|1
1768899700000|2026-01-20 09:01:40|2399.2|2395.2|2398.9|2394.9|2399.2|2396.3|2397.8|2394.3|0
1768899710000|2026-01-20 09:01:50|2398.8|2394.8|2399.1|2395.1|2399.1|2395.1|2398.6|2394.6|0
1768899720000|2026-01-20 09:02:00|2399|2395|2399.5|2395.5|2400.1|2397.4|2398.4|2394.4|6
1768899730000|2026-01-20 09:02:10|2399.4|2395.4|2399.8|2395.8|2399.9|2396.2|2397.7|2395|0
1768899740000|2026-01-20 09:02:20|2400|2396|2399.4|2395.4|2400|2396|2399.4|2395.4|0
1768899750000|2026-01-20 09:02:30|2399.5|2395.5|2398.8|2397.3|2399.7|2397.3|2397.7|2395.5|1
1768899760000|2026-01-20 09:02:40|2399|2397.5|2399.6|2395.6|2399.8|2397.6|2398.7|2395.5|3
1768899770000|2026-01-20 09:02:50|2399.7|2395.7|2398.7|2394.7|2399.8|2395.8|2398.6|2394.6|0
1768899780000|2026-01-20 09:03:00|2398.6|2394.6|2397.1|2393.1|2398.6|2394.6|2397.1|2393.1|0
1768899790000|2026-01-20 09:03:10|2397|2393|2394.6|2393.1|2397.1|2394|2394.5|2391.8|0
1768899800000|2026-01-20 09:03:20|2396.1|2392.1|2394.5|2393|2396.1|2393|2394.5|2391.8|0
1768899810000|2026-01-20 09:03:30|2394.9|2393.4|2394.6|2393.1|2395.9|2394|2394.4|2391.8|2
1768899820000|2026-01-20 09:03:40|2395|2393.5|2395.2|2393.7|2395.3|2393.8|2395|2393.5|2
1768899830000|2026-01-20 09:03:50|2396.7|2392.7|2395.8|2391.8|2396.7|2393.8|2394.3|2391.4|2
1768899840000|2026-01-20 09:04:00|2395.7|2391.7|2395.9|2391.9|2397|2394.3|2394.3|2391.5|3
1768899850000|2026-01-20 09:04:10|2395.6|2391.6|2395.4|2391.4|2395.7|2391.7|2395.4|2391.4|0
1768899860000|2026-01-20 09:04:20|2394|2392.5|2391.4|2389.9|2394|2392.5|2391.4|2389.9|6
1768899870000|2026-01-20 09:04:30|2391.5|2390|2392.9|2388.9|2393.5|2391|2391.3|2388.5|2
1768899880000|2026-01-20 09:04:40|2392.8|2388.8|2392.7|2388.7|2392.8|2390.2|2391.6|2388.6|1
1768899890000|2026-01-20 09:04:50|2392.8|2388.8|2393.8|2389.8|2393.8|2390.9|2392|2388.8|0
1768899900000|2026-01-20 09:05:00|2393.9|2389.9|2392.3|2390.8|2394|2391.3|2392.2|2389.6|0
1768899910000|2026-01-20 09:05:10|2393.8|2389.8|2392.3|2390.8|2393.9|2390.8|2392.3|2389.7|1
1768899920000|2026-01-20 09:05:20|2392.4|2390.9|2390.7|2389.2|2392.4|2390.9|2390.6|2389.1|2
1768899930000|2026-01-20 09:05:30|2390.6|2389.1|2390.1|2388.6|2390.6|2389.1|2390.1|2388.6|2
1768899940000|2026-01-20 09:05:40|2389.9|2388.4|2386.5|2385|2390|2388.5|2386.5|2383.9|7
1768899950000|2026-01-20 09:05:50|2387|2385.5|2386.6|2385.1|2387|2385.5|2386.5|2385|7
1768899960000|2026-01-20 09:06:00|2388.2|2384.2|2388|2384|2388.2|2385.1|2386.5|2384|2
1768899970000|2026-01-20 09:06:10|2388.4|2384.4|2386.3|2384.8|2388.4|2384.8|2385.8|2383.4|18
1768899980000|2026-01-20 09:06:20|2386.4|2384.9|2388.9|2387.4|2390.3|2387.4|2386.4|2383.9|6
1768899990000|2026-01-20 09:06:30|2390.2|2386.2|2389.6|2388.1|2390.3|2388.1|2388.8|2386.2|0
1768900000000|2026-01-20 09:06:40|2389.9|2388.4|2390.3|2388.8|2391.1|2388.8|2389.6|2386.4|3
1768900010000|2026-01-20 09:06:50|2391.8|2387.8|2390.9|2389.4|2392.6|2389.9|2390.8|2387.6|3
1768900020000|2026-01-20 09:07:00|2391|2389.5|2393.1|2389.1|2393.5|2390.6|2391|2388.9|3
1768900030000|2026-01-20 09:07:10|2393.6|2389.6|2392.6|2391.1|2394.5|2391.4|2392.6|2389.6|0
1768900040000|2026-01-20 09:07:20|2392.7|2391.2|2392.9|2391.4|2394.3|2391.4|2392.6|2390.1|1
1768900050000|2026-01-20 09:07:30|2394.3|2390.3|2392.7|2391.2|2394.3|2392.2|2392.7|2390.1|1
1768900060000|2026-01-20 09:07:40|2392.5|2391|2392.8|2391.3|2394.3|2391.3|2392|2390|3
1768900070000|2026-01-20 09:07:50|2393.8|2389.8|2394.7|2390.7|2394.7|2391.7|2393.2|2389.8|0
1768900080000|2026-01-20 09:08:00|2394.5|2390.5|2393.9|2389.9|2394.6|2390.6|2393.8|2389.8|7
1768900090000|2026-01-20 09:08:10|2392.9|2391.4|2392.8|2391.3|2393.9|2391.4|2392.7|2389.9|1
1768900100000|2026-01-20 09:08:20|2392.7|2391.2|2393.7|2389.7|2393.9|2391.2|2392.6|2389.6|0
1768900110000|2026-01-20 09:08:30|2393.8|2389.8|2391.7|2390.2|2393.8|2390.7|2391.6|2389.6|1
1768900120000|2026-01-20 09:08:40|2391.6|2390.1|2394.7|2390.7|2394.7|2390.7|2391.5|2388.8|1
1768900130000|2026-01-20 09:08:50|2395.2|2391.2|2394.5|2390.5|2395.2|2392|2393.5|2390.4|2
1768900140000|2026-01-20 09:09:00|2394.4|2390.4|2394.6|2390.6|2394.8|2390.8|2394.4|2390.4|0
1768900150000|2026-01-20 09:09:10|2394.5|2390.5|2393.5|2389.5|2394.5|2390.9|2392.3|2389.5|3
1768900160000|2026-01-20 09:09:20|2393.7|2389.7|2394.7|2390.7|2394.7|2390.7|2393.7|2389.7|1
1768900170000|2026-01-20 09:09:30|2394.6|2390.6|2393.5|2389.5|2394.6|2391.6|2393.1|2389.5|0
1768900180000|2026-01-20 09:09:40|2393.4|2389.4|2393|2389|2393.5|2390.5|2391.4|2389|3
1768900190000|2026-01-20 09:09:50|2393.1|2389.1|2393.8|2389.8|2393.8|2390.8|2392.2|2388.9|0
1768900200000|2026-01-20 09:10:00|2392.5|2391|2392.4|2390.9|2392.5|2391|2392.4|2390.9|0
1768900210000|2026-01-20 09:10:10|2392.9|2388.9|2393|2389|2393|2389|2392.9|2388.9|1
1768900220000|2026-01-20 09:10:20|2392.9|2388.9|2392.1|2390.6|2393.1|2390.6|2391.8|2388.9|1
1768900230000|2026-01-20 09:10:30|2392|2390.5|2392.3|2390.8|2393.5|2391|2392|2389.5|0
1768900240000|2026-01-20 09:10:40|2392.4|2390.9|2394.2|2390.2|2395.2|2392.6|2392.4|2390.1|2
1768900250000|2026-01-20 09:10:50|2394.3|2390.3|2394.4|2392.9|2396.2|2392.9|2393.4|2390.3|0
1768900260000|2026-01-20 09:11:00|2394.5|2393|2395.6|2391.6|2396.8|2393|2394.5|2391.6|3
1768900270000|2026-01-20 09:11:10|2395.2|2391.2|2393.4|2391.9|2395.8|2393|2393.4|2391.2|1
1768900280000|2026-01-20 09:11:20|2393.5|2392|2396|2392|2396.1|2393.6|2393.5|2391.8|2
1768900290000|2026-01-20 09:11:30|2394.7|2393.2|2394.6|2393.1|2396.2|2393.4|2393.9|2391.1|3
1768900300000|2026-01-20 09:11:40|2395.8|2391.8|2395.4|2391.4|2395.8|2391.8|2395.2|2391.2|0
1768900310000|2026-01-20 09:11:50|2395.6|2391.6|2395.4|2391.4|2395.7|2393.1|2394.5|2391.3|0
1768900320000|2026-01-20 09:12:00|2395.5|2391.5|2396.9|2392.9|2396.9|2393.1|2394.5|2391.5|1
1768900330000|2026-01-20 09:12:10|2395.5|2394|2395.3|2391.3|2396.2|2394|2394.7|2391.3|4
1768900340000|2026-01-20 09:12:20|2396|2392|2396.6|2392.6|2396.7|2393.7|2394.3|2391.5|2
1768900350000|2026-01-20 09:12:30|2396.7|2392.7|2395.2|2393.7|2396.7|2394|2395.2|2392.5|1
1768900360000|2026-01-20 09:12:40|2395.1|2393.6|2395.1|2393.6|2395.1|2393.6|2395|2393.5|0
1768900370000|2026-01-20 09:12:50|2395|2393.5|2395.7|2391.7|2395.9|2393.6|2395|2391.6|0
1768900380000|2026-01-20 09:13:00|2395.9|2391.9|2395.5|2391.5|2395.9|2392.5|2393.3|2391|1
1768900390000|2026-01-20 09:13:10|2395.4|2391.4|2395.5|2391.5|2395.8|2391.8|2395.4|2391.4|0
1768900400000|2026-01-20 09:13:20|2395.6|2391.6|2395.6|2394.1|2396.4|2394.1|2394.5|2391.4|0
1768900410000|2026-01-20 09:13:30|2395.7|2394.2|2397.8|2393.8|2397.8|2395.2|2395.6|2393.7|1
1768900420000|2026-01-20 09:13:40|2396.7|2395.2|2396.8|2392.8|2397.3|2395.2|2396.6|2392.8|0
1768900430000|2026-01-20 09:13:50|2396.9|2392.9|2397|2393|2397.4|2393.4|2396.8|2392.8|0
1768900440000|2026-01-20 09:14:00|2396.9|2392.9|2396.2|2392.2|2397|2394.4|2395.8|2392.2|1
1768900450000|2026-01-20 09:14:10|2394.7|2393.2|2396|2392|2396.7|2393.2|2394.7|2392|0
1768900460000|2026-01-20 09:14:20|2394.7|2393.2|2395|2391|2395.5|2393.2|2393.9|2391|1
1768900470000|2026-01-20 09:14:30|2395.1|2391.1|2395|2391|2395.2|2391.2|2394.9|2390.9|0
1768900480000|2026-01-20 09:14:40|2395.1|2391.1|2395.3|2391.3|2395.3|2391.3|2395|2391|0
1768900490000|2026-01-20 09:14:50|2395.2|2391.2|2394.7|2390.7|2395.2|2391.2|2394.7|2390.7|0
1768900500000|2026-01-20 09:15:00|2394.6|2390.6|2395.4|2391.4|2395.4|2392.6|2394.1|2390.6|0
1768900510000|2026-01-20 09:15:10|2394.1|2392.6|2395|2391|2395|2392.6|2393.5|2390.9|2
1768900520000|2026-01-20 09:15:20|2394.9|2390.9|2391.9|2390.4|2394.9|2392|2391.9|2389.3|4
1768900530000|2026-01-20 09:15:30|2391.8|2390.3|2392.8|2388.8|2392.9|2390.5|2391.5|2388.8|1
1768900540000|2026-01-20 09:15:40|2391.8|2387.8|2390.8|2386.8|2391.8|2388.2|2389.7|2386.5|3
1768900550000|2026-01-20 09:15:50|2390.7|2386.7|2391.4|2387.4|2391.6|2387.6|2390.7|2386.7|3
1768900560000|2026-01-20 09:16:00|2390.3|2388.8|2391.9|2387.9|2391.9|2389|2390.3|2387.6|0
1768900570000|2026-01-20 09:16:10|2391.8|2387.8|2389.9|2385.9|2391.9|2389.5|2389.9|2385.9|3
1768900580000|2026-01-20 09:16:20|2390.1|2386.1|2389.6|2385.6|2390.2|2386.2|2389.6|2385.6|2
1768900590000|2026-01-20 09:16:30|2389.9|2385.9|2390.1|2388.6|2391.2|2388.6|2388.8|2385.9|2
1768900600000|2026-01-20 09:16:40|2391.2|2387.2|2388.9|2384.9|2391.5|2387.5|2387.4|2384.9|5
1768900610000|2026-01-20 09:16:50|2388.8|2384.8|2388|2386.5|2389.2|2386.5|2387.9|2384.8|6
1768900620000|2026-01-20 09:17:00|2389.2|2385.2|2387.3|2383.3|2389.2|2386|2387.3|2383.3|8
1768900630000|2026-01-20 09:17:10|2385.8|2384.3|2388.3|2386.8|2388.3|2386.8|2385.7|2384.2|7
1768900640000|2026-01-20 09:17:20|2388.4|2384.4|2388.9|2384.9|2389|2386.2|2386.9|2384.1|3
1768900650000|2026-01-20 09:17:30|2389|2385|2387.3|2385.8|2389|2385.8|2387.3|2385|4
1768900660000|2026-01-20 09:17:40|2389|2385|2389.1|2385.1|2389.1|2386.9|2387.4|2384.1|5
1768900670000|2026-01-20 09:17:50|2388.1|2386.6|2388.1|2386.6|2388.2|2386.7|2388|2386.5|1
1768900680000|2026-01-20 09:18:00|2388|2386.5|2389.2|2385.2|2391|2387.6|2388|2385.2|3
1768900690000|2026-01-20 09:18:10|2389.1|2385.1|2387.5|2383.5|2389.2|2385.2|2387.5|2383.5|0
1768900700000|2026-01-20 09:18:20|2387.4|2383.4|2387.7|2383.7|2387.8|2385.3|2386.7|2383.3|5
1768900710000|2026-01-20 09:18:30|2386.6|2385.1|2386.1|2384.6|2387.7|2385.1|2386.1|2383.5|0
1768900720000|2026-01-20 09:18:40|2388|2384|2388.6|2384.6|2388.8|2384.8|2388|2384|2
1768900730000|2026-01-20 09:18:50|2388.5|2384.5|2388.1|2384.1|2388.8|2385.7|2387.1|2383.9|2
1768900740000|2026-01-20 09:19:00|2386.9|2385.4|2387.5|2386|2388.6|2386.1|2386.9|2383.8|3
1768900750000|2026-01-20 09:19:10|2387.6|2386.1|2389|2385|2389.7|2387.3|2387.5|2385|1
1768900760000|2026-01-20 09:19:20|2389.1|2385.1|2387.5|2386|2389.2|2386.6|2387.5|2384.9|2
1768900770000|2026-01-20 09:19:30|2387.6|2386.1|2387.5|2386|2387.6|2386.1|2387.5|2386|0
1768900780000|2026-01-20 09:19:40|2387.6|2386.1|2387.7|2383.7|2387.7|2386.1|2387|2383.7|2
1768900790000|2026-01-20 09:19:50|2387.6|2383.6|2387|2385.5|2387.7|2385.5|2386.1|2383.5|1
1768900800000|2026-01-20 09:20:00|2387.4|2385.9|2387.7|2386.2|2389.1|2386.2|2385.9|2383.4|13
1768900810000|2026-01-20 09:20:10|2387.8|2386.3|2388.2|2386.7|2388.3|2386.8|2387.6|2386.1|3
1768900820000|2026-01-20 09:20:20|2388.1|2386.6|2390.6|2386.6|2391|2387.9|2388|2386.1|3
1768900830000|2026-01-20 09:20:30|2390.5|2386.5|2390.1|2386.1|2390.6|2387.4|2388.9|2386.1|0
1768900840000|2026-01-20 09:20:40|2388.9|2387.4|2388.4|2386.9|2388.9|2387.4|2388.4|2386.9|0
1768900850000|2026-01-20 09:20:50|2388.5|2387|2390.7|2386.7|2390.7|2388|2388.5|2386.7|1
1768900860000|2026-01-20 09:21:00|2389.1|2387.6|2390.7|2386.7|2390.7|2388.1|2389|2386.5|0
1768900870000|2026-01-20 09:21:10|2389.3|2387.8|2388.5|2387|2390.8|2387.8|2388.3|2386.6|0
1768900880000|2026-01-20 09:21:20|2388.4|2386.9|2390.5|2386.5|2390.6|2386.9|2388.4|2386.4|3
1768900890000|2026-01-20 09:21:30|2389.2|2387.7|2389.1|2387.6|2390.3|2387.7|2389.1|2386.3|0
1768900900000|2026-01-20 09:21:40|2389|2387.5|2391.5|2387.5|2391.5|2387.6|2388.9|2387.4|4
1768900910000|2026-01-20 09:21:50|2391.3|2387.3|2391.6|2387.6|2391.6|2389|2390.5|2387.3|0
1768900920000|2026-01-20 09:22:00|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.2|2387.2|1
1768900930000|2026-01-20 09:22:10|2391.6|2387.6|2390.4|2388.9|2391.7|2389|2390.4|2387.6|0
1768900940000|2026-01-20 09:22:20|2390.5|2389|2390.5|2389|2390.5|2389|2390.5|2389|0
1768900950000|2026-01-20 09:22:30|2391.4|2387.4|2390|2388.5|2391.4|2388.7|2390|2387.4|2
1768900960000|2026-01-20 09:22:40|2390.9|2386.9|2389.7|2388.2|2390.9|2388.2|2389.7|2386.6|1
1768900970000|2026-01-20 09:22:50|2390.9|2386.9|2390.8|2386.8|2390.9|2386.9|2390.7|2386.7|0
1768900980000|2026-01-20 09:23:00|2390.7|2386.7|2389.3|2387.8|2390.7|2387.9|2389.2|2386.4|0
1768900990000|2026-01-20 09:23:10|2389.4|2387.9|2391.9|2387.9|2391.9|2389.5|2389.4|2387.6|4
1768901000000|2026-01-20 09:23:20|2391.8|2387.8|2391.9|2387.9|2391.9|2389.1|2390.6|2387.8|0
1768901010000|2026-01-20 09:23:30|2390.6|2389.1|2391.5|2387.5|2391.7|2389.1|2390.6|2387.4|0
1768901020000|2026-01-20 09:23:40|2391.2|2387.2|2389.2|2387.7|2391.2|2387.7|2389|2386.4|3
1768901030000|2026-01-20 09:23:50|2389.3|2387.8|2389.1|2387.6|2390.6|2388|2388.9|2386.4|3
1768901040000|2026-01-20 09:24:00|2389|2387.5|2390.4|2386.4|2390.5|2387.6|2389|2386.4|0
1768901050000|2026-01-20 09:24:10|2389.4|2387.9|2388.9|2387.4|2391.2|2388|2388.9|2386.9|1
1768901060000|2026-01-20 09:24:20|2390.6|2386.6|2389.1|2387.6|2390.6|2387.6|2389.1|2386.6|2
1768901070000|2026-01-20 09:24:30|2390.6|2386.6|2389.2|2387.7|2390.6|2387.7|2389.2|2385.8|2
1768901080000|2026-01-20 09:24:40|2391.3|2387.3|2388|2386.5|2391.3|2387.7|2388|2386.5|1
1768901090000|2026-01-20 09:24:50|2389.4|2385.4|2386.2|2384.7|2389.4|2385.5|2386.1|2383.9|1
1768901100000|2026-01-20 09:25:00|2385.8|2384.3|2385.9|2384.4|2386|2384.5|2385.8|2384.3|3
1768901110000|2026-01-20 09:25:10|2386|2384.5|2386|2382|2386.3|2384.5|2384.3|2381.9|2
1768901120000|2026-01-20 09:25:20|2385.9|2381.9|2383.2|2379.2|2385.9|2383.1|2381.9|2377.9|7
1768901130000|2026-01-20 09:25:30|2382.1|2380.6|2383|2379|2383.3|2380.6|2381.7|2378.9|0
1768901140000|2026-01-20 09:25:40|2381.7|2380.2|2383.1|2381.6|2383.4|2381.7|2381.6|2378.9|4
1768901150000|2026-01-20 09:25:50|2383.2|2381.7|2382.3|2380.8|2383.7|2381.7|2382.3|2379.5|3
1768901160000|2026-01-20 09:26:00|2383.7|2379.7|2383.1|2381.6|2383.7|2381.6|2382.3|2379.6|1
1768901170000|2026-01-20 09:26:10|2383|2381.5|2383.1|2381.6|2383.1|2381.6|2383|2381.5|0
1768901180000|2026-01-20 09:26:20|2383.2|2381.7|2383.2|2381.7|2383.3|2381.8|2383.2|2381.7|2
1768901190000|2026-01-20 09:26:30|2381.5|2380|2381.6|2380.1|2381.9|2380.4|2381.5|2380|2
1768901200000|2026-01-20 09:26:40|2381.5|2380|2380.7|2379.2|2382.2|2380|2380.5|2378.2|6
1768901210000|2026-01-20 09:26:50|2380.6|2379.1|2380.9|2379.4|2382|2379.4|2380.6|2377.6|2
1768901220000|2026-01-20 09:27:00|2381.9|2377.9|2381.6|2380.1|2383.2|2380.2|2380.7|2377.8|2
1768901230000|2026-01-20 09:27:10|2381.8|2380.3|2383.5|2382|2383.9|2382|2381.8|2379.8|3
1768901240000|2026-01-20 09:27:20|2382.9|2381.4|2383.9|2382.4|2385.9|2383.1|2382.9|2379.9|4
1768901250000|2026-01-20 09:27:30|2383.8|2382.3|2383.9|2382.4|2383.9|2382.4|2383.8|2382.3|0
1768901260000|2026-01-20 09:27:40|2383.8|2382.3|2383.8|2382.3|2383.9|2382.4|2383.8|2382.3|0
1768901270000|2026-01-20 09:27:50|2383.9|2382.4|2383.9|2382.4|2383.9|2382.4|2383.8|2382.3|1
1768901280000|2026-01-20 09:28:00|2383.8|2382.3|2385.6|2381.6|2385.8|2382.6|2383.6|2381.6|2
1768901290000|2026-01-20 09:28:10|2385.5|2381.5|2383.7|2382.2|2385.5|2382.4|2383.7|2381.5|0
1768901300000|2026-01-20 09:28:20|2383.8|2382.3|2384.3|2380.3|2384.4|2382.3|2383|2380.2|1
1768901310000|2026-01-20 09:28:30|2383.1|2381.6|2384.4|2382.9|2385.3|2382.9|2383.1|2381.3|2
1768901320000|2026-01-20 09:28:40|2385.1|2383.6|2384.9|2383.4|2386.2|2383.6|2384.9|2382.2|1
1768901330000|2026-01-20 09:28:50|2385.1|2383.6|2385.1|2383.6|2386.2|2383.7|2385.1|2382.2|0
1768901340000|2026-01-20 09:29:00|2385.5|2384|2385.3|2383.8|2386.5|2384|2385.3|2382.4|1
1768901350000|2026-01-20 09:29:10|2385.4|2383.9|2387.4|2385.9|2388.6|2385.9|2385.4|2383.9|2
1768901360000|2026-01-20 09:29:20|2387.6|2386.1|2386.7|2385.2|2388|2386.1|2386.6|2384|1
1768901370000|2026-01-20 09:29:30|2386.6|2385.1|2386.6|2385.1|2388.2|2385.2|2386.5|2384|0
1768901380000|2026-01-20 09:29:40|2387|2385.5|2388|2384|2388|2385.6|2386.7|2383.6|2
1768901390000|2026-01-20 09:29:50|2388.1|2384.1|2388.1|2384.1|2388.3|2385.6|2387.1|2383.9|0
1768901400000|2026-01-20 09:30:00|2388|2384|2387.6|2386.1|2388|2386.1|2386.4|2383.7|0
1768901410000|2026-01-20 09:30:10|2387.5|2386|2387.4|2385.9|2387.5|2386|2387.3|2385.8|0
1768901420000|2026-01-20 09:30:20|2387.5|2386|2387.5|2386|2387.5|2386|2387.4|2385.9|0
1768901430000|2026-01-20 09:30:30|2390.2|2386.2|2390|2386|2390.6|2387.6|2389.1|2386|2
1768901440000|2026-01-20 09:30:40|2389.9|2385.9|2388.3|2386.8|2389.9|2386.9|2388.3|2385.6|0
1768901450000|2026-01-20 09:30:50|2388.2|2386.7|2388.4|2384.4|2388.4|2386.7|2387.3|2384.3|4
1768901460000|2026-01-20 09:31:00|2387.5|2383.5|2387.6|2383.6|2387.6|2384.6|2386.1|2383.5|2
1768901470000|2026-01-20 09:31:10|2387.5|2383.5|2387.7|2383.7|2387.7|2383.7|2387.4|2383.4|0
1768901480000|2026-01-20 09:31:20|2386.5|2385|2386.6|2385.1|2386.6|2385.1|2386.5|2385|0
1768901490000|2026-01-20 09:31:30|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|0
1768901500000|2026-01-20 09:31:40|2386.5|2385|2388.1|2384.1|2388.2|2385|2386.5|2383.5|0
1768901510000|2026-01-20 09:31:50|2388|2384|2387.7|2383.7|2388|2384|2387.6|2383.6|0
1768901520000|2026-01-20 09:32:00|2387.6|2383.6|2387.8|2383.8|2387.8|2384.4|2385.6|2383|0
1768901530000|2026-01-20 09:32:10|2387.9|2383.9|2388.7|2384.7|2388.7|2384.7|2387.8|2383.8|0
1768901540000|2026-01-20 09:32:20|2388.2|2386.7|2388.8|2384.8|2389|2386.7|2388.2|2384.8|1
1768901550000|2026-01-20 09:32:30|2388.9|2384.9|2389|2385|2389|2385|2388.9|2384.9|0
1768901560000|2026-01-20 09:32:40|2389.1|2385.1|2389.5|2385.5|2389.6|2385.6|2389.1|2385.1|0
1768901570000|2026-01-20 09:32:50|2389.3|2385.3|2391.1|2387.1|2391.2|2387.2|2388|2385.3|4
1768901580000|2026-01-20 09:33:00|2390.6|2386.6|2389.4|2387.9|2390.6|2388|2389.4|2386.5|0
1768901590000|2026-01-20 09:33:10|2389.3|2387.8|2388.8|2387.3|2389.3|2387.8|2388.8|2387.3|2
1768901600000|2026-01-20 09:33:20|2388.7|2387.2|2389.1|2385.1|2389.1|2387.2|2387.6|2384.4|1
1768901610000|2026-01-20 09:33:30|2389.2|2385.2|2389.2|2385.2|2389.4|2387.2|2388.6|2385.1|3
1768901620000|2026-01-20 09:33:40|2389.8|2385.8|2389.4|2385.4|2389.8|2386.7|2387.7|2385.2|0
1768901630000|2026-01-20 09:33:50|2389.3|2385.3|2386.8|2385.3|2389.5|2386.1|2386.8|2384|0
1768901640000|2026-01-20 09:34:00|2388.2|2384.2|2388.8|2384.8|2388.9|2384.9|2388.2|2384.2|1
1768901650000|2026-01-20 09:34:10|2388.9|2384.9|2389.1|2385.1|2389.3|2386.1|2387.6|2384.9|0
1768901660000|2026-01-20 09:34:20|2388.9|2384.9|2389.9|2385.9|2390|2386|2388.9|2384.9|0
1768901670000|2026-01-20 09:34:30|2390.4|2386.4|2390.4|2386.4|2390.5|2386.5|2390.4|2386.4|0
1768901680000|2026-01-20 09:34:40|2390.2|2386.2|2389.4|2385.4|2390.2|2387.4|2388.9|2385.4|1
1768901690000|2026-01-20 09:34:50|2388.1|2386.6|2388.9|2384.9|2389|2386.6|2387.4|2384.9|0
1768901700000|2026-01-20 09:35:00|2389|2385|2388.4|2386.9|2389.5|2386.9|2387.8|2385|0
1768901710000|2026-01-20 09:35:10|2388.5|2387|2387.9|2386.4|2388.5|2387|2387.9|2386.4|1
1768901720000|2026-01-20 09:35:20|2387.8|2386.3|2388|2386.5|2389.5|2386.6|2387.8|2385.4|0
1768901730000|2026-01-20 09:35:30|2387.9|2386.4|2387.2|2385.7|2387.9|2386.4|2387.2|2385.7|2
1768901740000|2026-01-20 09:35:40|2387.3|2385.8|2387.2|2385.7|2387.3|2385.8|2387.1|2385.6|0
1768901750000|2026-01-20 09:35:50|2387.3|2385.8|2388.7|2387.2|2389.5|2387.2|2387.3|2385.5|2
1768901760000|2026-01-20 09:36:00|2391|2387|2391.2|2389.7|2391.7|2390.2|2390|2387|5
1768901770000|2026-01-20 09:36:10|2392|2388|2390.7|2389.2|2392|2389.7|2390.7|2388|2
1768901780000|2026-01-20 09:36:20|2390.3|2388.8|2389.3|2387.8|2390.5|2389|2389.3|2387.8|3
1768901790000|2026-01-20 09:36:30|2390.5|2389|2390.5|2389|2390.6|2389.1|2390.5|2389|5
1768901800000|2026-01-20 09:36:40|2390.6|2389.1|2390.5|2389|2390.6|2389.1|2390.5|2389|0
1768901810000|2026-01-20 09:36:50|2390.4|2388.9|2391.2|2387.2|2391.5|2389|2389.7|2386.9|4
1768901820000|2026-01-20 09:37:00|2389.8|2388.3|2389.6|2388.1|2391.2|2388.3|2389.6|2387.2|0
1768901830000|2026-01-20 09:37:10|2389.7|2388.2|2390.4|2388.9|2391.3|2388.9|2389.7|2387.2|1
1768901840000|2026-01-20 09:37:20|2390.3|2388.8|2390.4|2388.9|2391.4|2389.1|2390.3|2387.4|4
1768901850000|2026-01-20 09:37:30|2390.3|2388.8|2392|2390.5|2392|2390.5|2390.2|2387.4|2
1768901860000|2026-01-20 09:37:40|2391.9|2390.4|2392.6|2391.1|2392.6|2391.1|2391.8|2390.3|1
1768901870000|2026-01-20 09:37:50|2392.5|2391|2393.8|2392.3|2395|2392.3|2392.5|2390.9|2
1768901880000|2026-01-20 09:38:00|2395.4|2391.4|2394.6|2393.1|2395.5|2393.1|2394.1|2391.2|4
1768901890000|2026-01-20 09:38:10|2394.7|2393.2|2396.1|2392.1|2396.1|2393.2|2394.4|2391.7|2
1768901900000|2026-01-20 09:38:20|2394.9|2393.4|2396.1|2392.1|2396.1|2393.4|2394.9|2392|0
1768901910000|2026-01-20 09:38:30|2395|2393.5|2394.3|2392.8|2396.2|2393.6|2394.3|2392.1|2
1768901920000|2026-01-20 09:38:40|2395|2391|2393.3|2391.8|2395|2392|2393.2|2390.4|0
1768901930000|2026-01-20 09:38:50|2393.2|2391.7|2394.2|2390.2|2394.4|2391.7|2393.2|2389.8|0
1768901940000|2026-01-20 09:39:00|2394.1|2390.1|2393.6|2389.6|2394.1|2390.8|2392.3|2389.5|1
1768901950000|2026-01-20 09:39:10|2393.7|2389.7|2392|2390.5|2394|2390.8|2392|2389.6|0
1768901960000|2026-01-20 09:39:20|2393.3|2389.3|2392.7|2388.7|2393.3|2390.6|2391.7|2388.7|1
1768901970000|2026-01-20 09:39:30|2392.8|2388.8|2393.1|2389.1|2393.1|2389.1|2392.7|2388.7|0
1768901980000|2026-01-20 09:39:40|2393.2|2389.2|2393.4|2389.4|2393.5|2389.5|2393.1|2389.1|0
1768901990000|2026-01-20 09:39:50|2394|2390|2393.8|2389.8|2394|2390|2393.8|2389.8|0
1768902000000|2026-01-20 09:40:00|2393.9|2389.9|2394|2390|2394|2391.4|2392.8|2389.8|0
1768902030000|2026-01-20 09:40:30|2392.8|2391.3|2393|2391.5|2393|2391.5|2392.8|2391.3|0
1768902040000|2026-01-20 09:40:40|2392.9|2391.4|2393.9|2389.9|2393.9|2391.5|2392.9|2389.9|0
1768902050000|2026-01-20 09:40:50|2394|2390|2393|2391.5|2394|2391.5|2393|2389.9|0
1768902060000|2026-01-20 09:41:00|2393.1|2391.6|2393.1|2391.6|2393.1|2391.6|2393.1|2391.6|0
1768902070000|2026-01-20 09:41:10|2393.9|2392.4|2395.5|2391.5|2395.5|2392.6|2393.9|2391.5|1
1768902080000|2026-01-20 09:41:20|2394|2392.5|2395|2391|2395|2392.5|2394|2391|0
1768902090000|2026-01-20 09:41:30|2394.9|2390.9|2393.4|2391.9|2394.9|2391.9|2393.4|2390.9|0
1768902100000|2026-01-20 09:41:40|2394.9|2390.9|2393.4|2391.9|2395.4|2392.4|2393.4|2390.9|1
1768902110000|2026-01-20 09:41:50|2395|2391|2394.4|2390.4|2395|2392|2393.5|2390.4|1
1768902120000|2026-01-20 09:42:00|2394.5|2390.5|2394.8|2390.8|2394.8|2390.8|2394.4|2390.4|0
1768902140000|2026-01-20 09:42:20|2393.2|2391.7|2394.4|2392.9|2395.5|2393|2393.2|2391.5|1
1768902150000|2026-01-20 09:42:30|2394.5|2393|2394.4|2392.9|2396|2393|2394.4|2391.9|1
1768902160000|2026-01-20 09:42:40|2394.5|2393|2395.9|2391.9|2395.9|2393|2394.4|2391.9|0
1768902170000|2026-01-20 09:42:50|2394.7|2393.2|2396.1|2392.1|2396.1|2393.3|2394.7|2391.9|0
1768902180000|2026-01-20 09:43:00|2395.9|2391.9|2395|2393.5|2396|2393.5|2394.5|2391.8|0
1768902190000|2026-01-20 09:43:10|2394.9|2393.4|2396|2392|2396|2393.4|2394.7|2391.9|0
1768902200000|2026-01-20 09:43:20|2394.9|2393.4|2394.8|2393.3|2396|2393.5|2394.3|2391.9|1
1768902210000|2026-01-20 09:43:30|2395.9|2391.9|2395|2393.5|2395.9|2393.5|2394.8|2391.9|1
1768902230000|2026-01-20 09:43:50|2395.4|2393.9|2397|2395.5|2398.2|2396.1|2395.4|2393.8|4
1768902240000|2026-01-20 09:44:00|2397.1|2395.6|2396.6|2395.1|2398.2|2395.8|2396.5|2394|1
1768902250000|2026-01-20 09:44:10|2397.9|2393.9|2395.9|2394.4|2397.9|2394.9|2395.6|2392.7|2
1768902260000|2026-01-20 09:44:20|2397.2|2393.2|2397.1|2393.1|2397.2|2394.6|2395.3|2392.5|1
1768902270000|2026-01-20 09:44:30|2397.2|2393.2|2397.4|2393.4|2397.4|2394.6|2396.1|2393.2|0
1768902280000|2026-01-20 09:44:40|2397.7|2393.7|2396.4|2394.9|2397.9|2394.9|2396.4|2393.5|0
1768902290000|2026-01-20 09:44:50|2397.5|2393.5|2397.8|2393.8|2397.8|2395.2|2396.7|2393.5|0
1768902300000|2026-01-20 09:45:00|2397.4|2393.4|2395.8|2394.3|2397.4|2394.3|2395.8|2393.3|0
1768902310000|2026-01-20 09:45:10|2397.2|2393.2|2396|2394.5|2397.2|2394.5|2395.7|2393.2|0
1768902320000|2026-01-20 09:45:20|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.4|2393.4|1
1768902330000|2026-01-20 09:45:30|2397.6|2393.6|2396.2|2394.7|2397.6|2394.7|2396.2|2393.6|0
1768902340000|2026-01-20 09:45:40|2396.8|2395.3|2400.2|2396.2|2400.2|2396.9|2396.8|2395.3|5
1768902350000|2026-01-20 09:45:50|2399.3|2397.8|2399.3|2397.8|2399.3|2397.8|2399.3|2397.8|2
1768902360000|2026-01-20 09:46:00|2399.4|2397.9|2400|2396|2400|2398.4|2398.8|2395.9|6
1768902370000|2026-01-20 09:46:10|2400.1|2396.1|2400.3|2396.3|2400.4|2397.3|2398.8|2395.9|0
1768902380000|2026-01-20 09:46:20|2400.2|2396.2|2399.7|2395.7|2400.2|2396.2|2399.7|2395.7|0
1768902390000|2026-01-20 09:46:30|2399.6|2395.6|2399.1|2395.1|2399.6|2395.6|2399.1|2395.1|0
1768902400000|2026-01-20 09:46:40|2399|2395|2398.6|2394.6|2399|2395|2398.6|2394.6|1
1768902410000|2026-01-20 09:46:50|2398.7|2394.7|2399.7|2398.2|2400.9|2398.2|2397.7|2394.7|2
1768902420000|2026-01-20 09:47:00|2400.9|2396.9|2400.2|2396.2|2400.9|2396.9|2400|2396|0
1768902430000|2026-01-20 09:47:10|2400.1|2396.1|2400.3|2396.3|2400.5|2396.5|2400.1|2396.1|3
1768902440000|2026-01-20 09:47:20|2400.2|2396.2|2399.5|2395.5|2400.2|2396.2|2399.4|2395.4|1
1768902450000|2026-01-20 09:47:30|2399.6|2395.6|2399.4|2395.4|2399.6|2395.6|2399.4|2395.4|0
1768902460000|2026-01-20 09:47:40|2399.3|2395.3|2399.1|2395.1|2399.3|2395.3|2398.8|2394.8|0
1768902470000|2026-01-20 09:47:50|2399|2395|2399.5|2395.5|2399.5|2395.5|2398.8|2394.8|0
1768902480000|2026-01-20 09:48:00|2399.4|2395.4|2399.3|2395.3|2399.4|2395.4|2399.3|2395.3|0
1768902490000|2026-01-20 09:48:10|2399.4|2395.4|2399.7|2395.7|2399.7|2395.7|2399.3|2395.3|0
1768902500000|2026-01-20 09:48:20|2399.6|2395.6|2399.5|2395.5|2399.9|2395.9|2399.5|2395.5|0
1768902520000|2026-01-20 09:48:40|2398.1|2396.6|2398.1|2396.6|2399.5|2396.6|2398.1|2395.4|0
1768902530000|2026-01-20 09:48:50|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|0
1768902540000|2026-01-20 09:49:00|2398.1|2396.6|2398.1|2396.6|2399.4|2396.6|2398.1|2395.4|0
1768902550000|2026-01-20 09:49:10|2399.4|2395.4|2398.2|2396.7|2399.4|2396.7|2398.1|2395.4|0
1768902560000|2026-01-20 09:49:20|2400|2396|2400.1|2396.1|2400.1|2396.1|2400|2396|1
1768902570000|2026-01-20 09:49:30|2400|2396|2399.7|2395.7|2400.2|2397.7|2399.2|2395.6|1
1768902580000|2026-01-20 09:49:40|2398.2|2396.7|2398.3|2394.3|2399.6|2396.7|2398.1|2394.3|2
1768902590000|2026-01-20 09:49:50|2398.4|2394.4|2398.2|2394.2|2398.5|2394.5|2398.2|2394.2|0
1768902600000|2026-01-20 09:50:00|2398.4|2394.4|2397.5|2393.5|2398.4|2394.4|2397.5|2393.5|0
1768902610000|2026-01-20 09:50:10|2397.6|2393.6|2396.5|2395|2397.6|2395|2396.4|2393.4|0
1768902620000|2026-01-20 09:50:20|2396.4|2394.9|2396.4|2394.9|2396.4|2394.9|2396.4|2394.9|0
1768902630000|2026-01-20 09:50:30|2396.5|2395|2396.3|2394.8|2396.5|2395|2396.3|2394.8|0
1768902640000|2026-01-20 09:50:40|2396.1|2394.6|2395.8|2394.3|2396.1|2394.6|2395.8|2394.3|1
1768902650000|2026-01-20 09:50:50|2395.7|2394.2|2396.3|2394.8|2397.3|2394.8|2395.7|2393.3|2
1768902660000|2026-01-20 09:51:00|2396.4|2394.9|2396.4|2394.9|2396.4|2394.9|2396.4|2394.9|0
1768902670000|2026-01-20 09:51:10|2396.5|2395|2396.9|2395.4|2398.3|2395.4|2396.5|2394.3|2
1768902680000|2026-01-20 09:51:20|2396.8|2395.3|2396.9|2395.4|2397|2395.5|2396.8|2395.3|0
1768902690000|2026-01-20 09:51:30|2397|2395.5|2396.9|2395.4|2397|2395.5|2396.8|2395.3|1
1768902700000|2026-01-20 09:51:40|2397|2395.5|2397.3|2395.8|2397.3|2395.8|2397|2395.5|1
1768902710000|2026-01-20 09:51:50|2397.4|2395.9|2397.4|2395.9|2397.4|2395.9|2397.4|2395.9|0
1768902720000|2026-01-20 09:52:00|2397.2|2395.7|2396.9|2395.4|2398.2|2395.7|2396.9|2394.2|2
1768902730000|2026-01-20 09:52:10|2398.2|2394.2|2397.3|2395.8|2398.2|2395.8|2397|2394.2|1
1768902740000|2026-01-20 09:52:20|2397.4|2395.9|2397.3|2395.8|2397.4|2395.9|2397.1|2395.6|0
1768902750000|2026-01-20 09:52:30|2398.3|2394.3|2397.3|2395.8|2398.3|2395.8|2397|2394.3|0
1768902760000|2026-01-20 09:52:40|2398.2|2394.2|2396.3|2394.8|2398.2|2395.3|2396.3|2393.7|5
1768902770000|2026-01-20 09:52:50|2396.2|2394.7|2395.4|2393.9|2396.2|2394.7|2395.4|2393.9|1
1768902780000|2026-01-20 09:53:00|2395.5|2394|2395.4|2393.9|2395.6|2394.1|2395.3|2393.8|0
1768902790000|2026-01-20 09:53:10|2395.6|2394.1|2395.6|2394.1|2396.3|2394.8|2395.6|2394.1|2
1768902800000|2026-01-20 09:53:20|2393.6|2392.1|2393.7|2392.2|2393.7|2392.2|2393.6|2392.1|11
1768902810000|2026-01-20 09:53:30|2393.9|2392.4|2394.8|2393.3|2396.1|2393.4|2393.9|2392.1|4
1768902820000|2026-01-20 09:53:40|2394.7|2393.2|2395.7|2391.7|2395.8|2393.3|2394.7|2391.2|1
1768902830000|2026-01-20 09:53:50|2395.8|2391.8|2396.3|2392.3|2396.3|2393.3|2394.8|2391.8|0
1768902840000|2026-01-20 09:54:00|2396|2392|2396.1|2392.1|2396.1|2393.4|2394.6|2392|0
1768902850000|2026-01-20 09:54:10|2395.9|2391.9|2396|2392|2396|2393.2|2394.7|2391.9|0
1768902860000|2026-01-20 09:54:20|2394.7|2393.2|2394.4|2392.9|2395.9|2393.2|2394.4|2391.8|0
1768902870000|2026-01-20 09:54:30|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|0
1768902880000|2026-01-20 09:54:40|2393.9|2392.4|2394.1|2390.1|2394.4|2392.4|2393.1|2390.1|1
1768902890000|2026-01-20 09:54:50|2394|2390|2394.2|2390.2|2394.3|2391.6|2393.1|2390|1
1768902900000|2026-01-20 09:55:00|2393|2391.5|2392.3|2390.8|2394.2|2391.5|2392.3|2389.6|1
1768902910000|2026-01-20 09:55:10|2393.6|2389.6|2393.9|2389.9|2393.9|2389.9|2393.6|2389.6|0
1768902920000|2026-01-20 09:55:20|2393.8|2389.8|2392.2|2390.7|2393.8|2390.7|2392.2|2389.5|0
1768902930000|2026-01-20 09:55:30|2393.6|2389.6|2393|2389|2393.6|2390.7|2392.2|2389|0
1768902940000|2026-01-20 09:55:40|2392.9|2388.9|2392.7|2388.7|2392.9|2390.1|2391.3|2388.5|1
1768902950000|2026-01-20 09:55:50|2392.8|2388.8|2392.1|2390.6|2392.8|2390.6|2391.6|2388.8|0
1768902960000|2026-01-20 09:56:00|2394.1|2390.1|2392.4|2390.9|2394.1|2390.9|2392.3|2389.1|2
1768902970000|2026-01-20 09:56:10|2392.3|2390.8|2392.1|2388.1|2393.6|2390.9|2390.8|2388.1|3
1768902980000|2026-01-20 09:56:20|2392.2|2388.2|2392.6|2388.6|2392.8|2388.8|2392.2|2388.2|0
1768902990000|2026-01-20 09:56:30|2392.7|2388.7|2392.6|2388.6|2392.7|2388.7|2392.6|2388.6|0
1768903000000|2026-01-20 09:56:40|2392.7|2388.7|2392.6|2388.6|2392.7|2389.7|2391.2|2388.6|0
1768903010000|2026-01-20 09:56:50|2391.7|2390.2|2392.1|2388.1|2392.1|2390.2|2391.7|2388|1
1768903020000|2026-01-20 09:57:00|2391.3|2389.8|2391.2|2389.7|2391.5|2390|2391.2|2389.7|0
1768903030000|2026-01-20 09:57:10|2391.5|2390|2391.3|2389.8|2391.5|2390|2391.3|2389.8|0
1768903050000|2026-01-20 09:57:30|2390.6|2389.1|2391|2387|2391.1|2389.1|2390.6|2387|2
1768903060000|2026-01-20 09:57:40|2390.2|2388.7|2390.3|2388.8|2390.6|2389.1|2390.2|2388.7|0
1768903070000|2026-01-20 09:57:50|2391.8|2387.8|2390.5|2389|2391.8|2389|2390.5|2387.8|0
1768903080000|2026-01-20 09:58:00|2390.3|2388.8|2392.2|2388.2|2392.2|2388.8|2390.3|2387.8|1
1768903090000|2026-01-20 09:58:10|2392.1|2388.1|2392.2|2388.2|2392.2|2388.2|2392.1|2388.1|0
1768903100000|2026-01-20 09:58:20|2392.4|2388.4|2392.1|2388.1|2392.7|2390|2391.5|2388.1|0
1768903110000|2026-01-20 09:58:30|2392.2|2388.2|2390.5|2389|2392.2|2389.1|2390.5|2388|0
1768903120000|2026-01-20 09:58:40|2390.3|2388.8|2390.3|2388.8|2390.5|2389|2390.3|2388.8|0
1768903130000|2026-01-20 09:58:50|2390.2|2388.7|2389.9|2388.4|2390.2|2388.7|2389.2|2387.7|2
1768903140000|2026-01-20 09:59:00|2389|2387.5|2389.1|2387.6|2389.1|2387.6|2389|2387.5|3
1768903150000|2026-01-20 09:59:10|2390.7|2386.7|2389.8|2388.3|2391.3|2388.5|2389.7|2386.7|1
1768903160000|2026-01-20 09:59:20|2389.7|2388.2|2390.2|2388.7|2390.2|2388.7|2389.6|2388.1|3
1768903170000|2026-01-20 09:59:30|2390.3|2388.8|2390.6|2389.1|2391.9|2389.1|2390.3|2387.9|1
1768903180000|2026-01-20 09:59:40|2389.7|2388.2|2390.8|2386.8|2391.7|2388.2|2389.4|2386.8|2
1768903190000|2026-01-20 09:59:50|2389.6|2388.1|2388|2386.5|2391|2388.1|2388|2386.5|1
1768903200000|2026-01-20 10:00:00|2389.4|2385.4|2389.4|2385.4|2389.4|2386.5|2387.9|2385.3|0
1768903210000|2026-01-20 10:00:10|2389.3|2385.3|2388.7|2384.7|2389.3|2386.4|2386.4|2384.7|6
1768903230000|2026-01-20 10:00:30|2388.6|2384.6|2387.3|2385.8|2388.6|2385.8|2387.3|2384.6|0
1768903240000|2026-01-20 10:00:40|2387.4|2385.9|2387.3|2385.8|2388.7|2386.5|2387.2|2384.6|2
1768903250000|2026-01-20 10:00:50|2387.2|2385.7|2388|2384|2388.2|2385.7|2387.2|2384|0
1768903260000|2026-01-20 10:01:00|2387.9|2383.9|2386.3|2384.8|2387.9|2385|2386.3|2383.8|0
1768903270000|2026-01-20 10:01:10|2386.7|2385.2|2386.4|2384.9|2387.9|2385.2|2386.4|2383.9|2
1768903280000|2026-01-20 10:01:20|2386.5|2385|2386|2384.5|2388|2385.1|2386|2383.8|3
1768903290000|2026-01-20 10:01:30|2386.1|2384.6|2386.3|2384.8|2387.6|2384.8|2386.1|2383.6|0
1768903300000|2026-01-20 10:01:40|2386.1|2384.6|2388.8|2384.8|2388.8|2385.1|2386.1|2384.6|1
1768903310000|2026-01-20 10:01:50|2388.3|2384.3|2388.4|2384.4|2388.4|2385.7|2387.2|2384.3|0
1768903320000|2026-01-20 10:02:00|2387.5|2386|2388.4|2386.9|2389.5|2386.9|2387.4|2385.4|0
1768903330000|2026-01-20 10:02:10|2388.3|2386.8|2388.3|2386.8|2388.3|2386.8|2388.3|2386.8|1
1768903340000|2026-01-20 10:02:20|2388.4|2386.9|2388.3|2386.8|2388.4|2386.9|2388.3|2386.8|0
1768903350000|2026-01-20 10:02:30|2388.4|2386.9|2390.1|2386.1|2390.1|2387.5|2388.4|2385.8|0
1768903360000|2026-01-20 10:02:40|2388.9|2387.4|2389.7|2388.2|2390.8|2388.2|2388.9|2386.2|0
1768903370000|2026-01-20 10:02:50|2391|2387|2391|2387|2391|2388.4|2389.7|2386.9|0
1768903380000|2026-01-20 10:03:00|2390.9|2386.9|2388.7|2387.2|2391|2387.8|2388.7|2386.7|1
1768903390000|2026-01-20 10:03:10|2388.6|2387.1|2388.9|2384.9|2388.9|2387.3|2387.9|2384.2|6
1768903400000|2026-01-20 10:03:20|2387.6|2386.1|2391|2387|2391|2388.4|2387.2|2384.5|3
1768903410000|2026-01-20 10:03:30|2390.1|2388.6|2390.4|2388.9|2392|2388.9|2390.1|2387.9|1
1768903420000|2026-01-20 10:03:40|2390.5|2389|2392|2390.5|2393.6|2390.5|2390.5|2388.7|4
1768903430000|2026-01-20 10:03:50|2393|2389|2393.2|2391.7|2394|2391.7|2391.9|2389|5
1768903440000|2026-01-20 10:04:00|2393.1|2391.6|2392.7|2391.2|2394|2392.5|2392.7|2391.2|7
1768903450000|2026-01-20 10:04:10|2392.6|2391.1|2393.2|2391.7|2394.6|2391.7|2392.3|2390.6|3
1768903460000|2026-01-20 10:04:20|2393.3|2391.8|2394.1|2392.6|2394.8|2392.6|2392.4|2389.9|13
1768903470000|2026-01-20 10:04:30|2396.3|2392.3|2393.2|2391.7|2396.3|2393.4|2393.2|2390.9|8
1768903480000|2026-01-20 10:04:40|2393.3|2391.8|2393.7|2392.2|2393.7|2392.2|2392.9|2391.4|0
1768903490000|2026-01-20 10:04:50|2393.8|2392.3|2394.8|2393.3|2396.4|2393.6|2393.8|2391|2
1768903500000|2026-01-20 10:05:00|2396.2|2392.2|2394.7|2393.2|2396.2|2393.2|2394.6|2391.7|0
1768903510000|2026-01-20 10:05:10|2395.8|2391.8|2392.9|2391.4|2396.1|2393.3|2392.9|2391.4|7
1768903520000|2026-01-20 10:05:20|2394.3|2390.3|2393|2391.5|2394.3|2391.8|2392.8|2390.3|1
1768903530000|2026-01-20 10:05:30|2393.1|2391.6|2392.9|2391.4|2394.4|2392|2392.9|2390.1|1
1768903540000|2026-01-20 10:05:40|2393|2391.5|2392.1|2390.6|2393|2391.5|2392.1|2390.6|2
1768903550000|2026-01-20 10:05:50|2393.5|2389.5|2393.4|2389.4|2393.5|2389.5|2393.4|2389.4|1
1768903560000|2026-01-20 10:06:00|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|0
1768903570000|2026-01-20 10:06:10|2392.3|2390.8|2393.2|2391.7|2394.1|2391.7|2392.3|2390.1|0
1768903580000|2026-01-20 10:06:20|2394.5|2390.5|2393.6|2389.6|2394.6|2392.1|2393.3|2389.6|3
1768903590000|2026-01-20 10:06:30|2393.5|2389.5|2392.9|2388.9|2393.5|2390.6|2392|2388.9|0
1768903600000|2026-01-20 10:06:40|2392.8|2388.8|2391.5|2390|2392.8|2390|2391.3|2388.7|1
1768903610000|2026-01-20 10:06:50|2392|2388|2389.4|2387.9|2392|2388.9|2389.3|2387.8|2
1768903620000|2026-01-20 10:07:00|2389.3|2387.8|2390.2|2388.7|2390.2|2388.7|2389.3|2387.8|2
1768903630000|2026-01-20 10:07:10|2390.1|2388.6|2392.3|2388.3|2392.3|2389.3|2390.1|2387.8|1
1768903640000|2026-01-20 10:07:20|2392.4|2388.4|2393.6|2392.1|2393.8|2392.1|2391.3|2388.4|1
1768903650000|2026-01-20 10:07:30|2393.7|2392.2|2394.2|2392.7|2394.2|2392.7|2393.7|2392.2|1
1768903660000|2026-01-20 10:07:40|2394.3|2392.8|2394.3|2392.8|2394.3|2392.8|2394.2|2392.7|0
1768903670000|2026-01-20 10:07:50|2394.2|2392.7|2394.2|2392.7|2394.3|2392.8|2394.1|2392.6|0
1768903680000|2026-01-20 10:08:00|2394|2392.5|2393.8|2392.3|2394|2392.5|2393.7|2392.2|1
1768903690000|2026-01-20 10:08:10|2393.7|2392.2|2394.8|2390.8|2394.8|2392.2|2393.6|2390.6|0
1768903700000|2026-01-20 10:08:20|2394.9|2390.9|2393.8|2392.3|2394.9|2392.3|2393.7|2390.7|0
1768903710000|2026-01-20 10:08:30|2393.7|2392.2|2396.1|2392.1|2396.1|2392.5|2393.7|2391.6|0
1768903720000|2026-01-20 10:08:40|2396.5|2392.5|2396.4|2392.4|2396.5|2392.5|2396.3|2392.3|0
1768903730000|2026-01-20 10:08:50|2396.5|2392.5|2395.8|2391.8|2396.5|2392.5|2395.6|2391.6|0
1768903740000|2026-01-20 10:09:00|2395.9|2391.9|2396.1|2392.1|2396.2|2393.6|2395|2391.8|0
1768903750000|2026-01-20 10:09:10|2394.9|2393.4|2396.1|2392.1|2396.2|2393.5|2394.9|2392|0
1768903760000|2026-01-20 10:09:20|2396|2392|2396.1|2392.1|2396.1|2392.1|2396|2392|0
1768903770000|2026-01-20 10:09:30|2396.2|2392.2|2396|2392|2396.2|2393.2|2394.7|2392|0
1768903780000|2026-01-20 10:09:40|2396.1|2392.1|2394.7|2393.2|2396.1|2393.2|2394.7|2392|0
1768903790000|2026-01-20 10:09:50|2396|2392|2396.1|2392.1|2396.2|2393.3|2394.8|2392|0
1768903800000|2026-01-20 10:10:00|2396|2392|2394.6|2393.1|2396|2393.2|2394.6|2392|0
1768903810000|2026-01-20 10:10:10|2394.7|2393.2|2394.4|2392.9|2394.7|2393.2|2394.4|2392.9|0
1768903820000|2026-01-20 10:10:20|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|1
1768903830000|2026-01-20 10:10:30|2396.2|2392.2|2393.6|2389.6|2396.2|2393.2|2392.6|2389.6|1
1768903840000|2026-01-20 10:10:40|2393.9|2389.9|2394|2390|2394|2390|2393.6|2389.6|0
1768903850000|2026-01-20 10:10:50|2393.9|2389.9|2392.4|2390.9|2393.9|2390.9|2392.4|2389.6|0
1768903860000|2026-01-20 10:11:00|2393.9|2389.9|2393.8|2389.8|2393.9|2390.9|2392.4|2389.5|0
1768903870000|2026-01-20 10:11:10|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|0
1768903880000|2026-01-20 10:11:20|2392.2|2390.7|2392.1|2390.6|2393.7|2390.7|2392.1|2389.6|0
1768903890000|2026-01-20 10:11:30|2393.2|2389.2|2392.2|2390.7|2393.2|2390.7|2392.1|2389|0
1768903900000|2026-01-20 10:11:40|2392|2390.5|2392.1|2390.6|2392.3|2390.8|2392|2390.5|0
1768903920000|2026-01-20 10:12:00|2393.9|2392.4|2394.8|2390.8|2395|2392.4|2393.8|2390.6|1
1768903930000|2026-01-20 10:12:10|2394.9|2390.9|2394.7|2390.7|2394.9|2391.8|2393.3|2390.5|0
1768903940000|2026-01-20 10:12:20|2393.2|2391.7|2393|2391.5|2394.2|2391.7|2393|2390.1|0
1768903950000|2026-01-20 10:12:30|2394|2390|2393|2391.5|2394.1|2391.5|2393|2390|0
1768903960000|2026-01-20 10:12:40|2392.6|2391.1|2392.4|2390.9|2392.6|2391.1|2392.4|2390.9|0
1768903970000|2026-01-20 10:12:50|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|0
1768903990000|2026-01-20 10:13:10|2393.6|2389.6|2392.4|2390.9|2393.9|2390.9|2392.4|2389.6|0
1768904000000|2026-01-20 10:13:20|2393.8|2389.8|2394.2|2390.2|2394.2|2390.2|2393.7|2389.7|0
1768904010000|2026-01-20 10:13:30|2393|2391.5|2395.1|2391.1|2395.1|2391.5|2392.8|2391.1|1
1768904020000|2026-01-20 10:13:40|2395.2|2391.2|2393.7|2392.2|2395.5|2392.6|2393.7|2391.2|0
1768904030000|2026-01-20 10:13:50|2395.1|2391.1|2393.8|2392.3|2395.1|2392.3|2393.6|2391|0
1768904040000|2026-01-20 10:14:00|2395|2391|2393.8|2392.3|2395|2392.3|2393.7|2391|0
1768904050000|2026-01-20 10:14:10|2395|2391|2393.8|2392.3|2395|2392.3|2393.8|2391|0
1768904060000|2026-01-20 10:14:20|2395.3|2391.3|2393.8|2392.3|2395.4|2392.6|2393.8|2391.2|0
1768904070000|2026-01-20 10:14:30|2393.7|2392.2|2395.1|2393.6|2396.2|2393.6|2393.7|2392|1
1768904080000|2026-01-20 10:14:40|2395|2393.5|2395.1|2393.6|2395.1|2393.6|2395|2393.5|0
1768904090000|2026-01-20 10:14:50|2396|2392|2395.8|2394.3|2396|2394.3|2395.2|2392|1
1768904100000|2026-01-20 10:15:00|2395.7|2394.2|2395.8|2394.3|2395.8|2394.3|2395.7|2394.2|2
1768904110000|2026-01-20 10:15:10|2396.1|2394.6|2396.2|2394.7|2396.3|2394.8|2396|2394.5|1
1768904120000|2026-01-20 10:15:20|2396.4|2394.9|2398.2|2394.2|2398.2|2394.9|2396.4|2394.1|1
1768904140000|2026-01-20 10:15:40|2396.9|2395.4|2396.9|2395.4|2398.1|2395.4|2396.6|2393.9|1
1768904160000|2026-01-20 10:16:00|2398.1|2396.6|2397.7|2396.2|2399.4|2396.6|2397.6|2394.9|2
1768904170000|2026-01-20 10:16:10|2399|2395|2399.4|2395.4|2399.4|2396.4|2397.8|2395|3
1768904180000|2026-01-20 10:16:20|2399.3|2395.3|2393.4|2391.9|2399.3|2395.3|2393.4|2391.5|7
1768904190000|2026-01-20 10:16:30|2395.2|2391.2|2395.1|2391.1|2395.2|2391.2|2395.1|2391.1|1
1768904200000|2026-01-20 10:16:40|2394.9|2390.9|2395.2|2391.2|2395.3|2391.3|2394.9|2390.9|1
1768904210000|2026-01-20 10:16:50|2395.1|2391.1|2396.1|2392.1|2396.1|2392.1|2395.1|2391.1|1
1768904220000|2026-01-20 10:17:00|2396.2|2392.2|2395.9|2391.9|2396.3|2392.3|2395.9|2391.9|2
1768904230000|2026-01-20 10:17:10|2396.1|2392.1|2396.6|2392.6|2396.6|2392.6|2396.1|2392.1|2
1768904240000|2026-01-20 10:17:20|2396.1|2392.1|2396.5|2392.5|2396.5|2392.5|2396.1|2392.1|0
1768904250000|2026-01-20 10:17:30|2396.6|2392.6|2396.7|2392.7|2396.7|2392.7|2396.6|2392.6|0
1768904270000|2026-01-20 10:17:50|2396.6|2392.6|2395.5|2391.5|2396.6|2392.6|2395.5|2391.5|0
1768904280000|2026-01-20 10:18:00|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|0
1768904290000|2026-01-20 10:18:10|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|0
1768904300000|2026-01-20 10:18:20|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|0
1768904310000|2026-01-20 10:18:30|2394.6|2393.1|2395.8|2391.8|2395.8|2393.2|2394.6|2391.8|1
1768904320000|2026-01-20 10:18:40|2395.7|2391.7|2396.8|2392.8|2397|2393.2|2394.7|2391.7|1
1768904330000|2026-01-20 10:18:50|2396.6|2392.6|2395.6|2391.6|2396.6|2392.6|2395.6|2391.6|0
1768904340000|2026-01-20 10:19:00|2395.5|2391.5|2395.2|2391.2|2395.5|2391.5|2395.1|2391.1|0
1768904350000|2026-01-20 10:19:10|2395.1|2391.1|2394.8|2390.8|2395.8|2391.8|2394.6|2390.6|4
1768904370000|2026-01-20 10:19:30|2393.7|2392.2|2394.3|2392.8|2395.5|2392.8|2393.7|2391.4|0
1768904380000|2026-01-20 10:19:40|2394.4|2392.9|2394.8|2390.8|2395.9|2393|2393.3|2390.7|0
1768904390000|2026-01-20 10:19:50|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|0
1768904400000|2026-01-20 10:20:00|2393.3|2391.8|2393.2|2391.7|2393.3|2391.8|2393.2|2391.7|0
1768904410000|2026-01-20 10:20:10|2393.7|2389.7|2393.8|2389.8|2394|2390|2393.7|2389.7|2
1768904420000|2026-01-20 10:20:20|2393.9|2389.9|2394.4|2390.4|2394.6|2391.9|2393.4|2389.9|1
1768904430000|2026-01-20 10:20:30|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|0
1768904440000|2026-01-20 10:20:40|2393.4|2391.9|2395.3|2391.3|2395.3|2391.9|2393.4|2391.2|1
1768904450000|2026-01-20 10:20:50|2395.7|2391.7|2396|2392|2396|2392|2395.6|2391.6|0
1768904460000|2026-01-20 10:21:00|2395.9|2391.9|2395.8|2391.8|2396|2392|2395.7|2391.7|0
1768904470000|2026-01-20 10:21:10|2395.6|2391.6|2395.3|2391.3|2395.6|2391.6|2395.1|2391.1|0
1768904480000|2026-01-20 10:21:20|2395.1|2391.1|2395.3|2391.3|2395.3|2391.3|2395.1|2391.1|0
1768904490000|2026-01-20 10:21:30|2395.2|2391.2|2395.3|2391.3|2395.4|2391.4|2395.2|2391.2|0
1768904500000|2026-01-20 10:21:40|2394.6|2393.1|2395.1|2393.6|2396.3|2393.6|2394.6|2392.1|0
1768904510000|2026-01-20 10:21:50|2395.2|2391.2|2394.6|2390.6|2395.5|2391.5|2394.2|2390.2|1
1768904520000|2026-01-20 10:22:00|2394.5|2390.5|2394.8|2390.8|2394.8|2390.8|2394.5|2390.5|0
1768904530000|2026-01-20 10:22:10|2394.7|2390.7|2394.6|2390.6|2394.9|2390.9|2394.6|2390.6|0
1768904540000|2026-01-20 10:22:20|2394.7|2390.7|2394.9|2390.9|2395.1|2391.1|2394.7|2390.7|0
1768904550000|2026-01-20 10:22:30|2394.8|2390.8|2394.5|2390.5|2394.9|2390.9|2394.5|2390.5|0
1768904560000|2026-01-20 10:22:40|2394.3|2390.3|2394|2390|2394.4|2390.4|2394|2390|0
1768904570000|2026-01-20 10:22:50|2393.9|2389.9|2394|2390|2394|2390|2393.9|2389.9|0
1768904580000|2026-01-20 10:23:00|2394.1|2390.1|2394.8|2390.8|2395|2391|2394.1|2390.1|0
1768904600000|2026-01-20 10:23:20|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|0
1768904610000|2026-01-20 10:23:30|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|0
1768904620000|2026-01-20 10:23:40|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|0
1768904630000|2026-01-20 10:23:50|2394.2|2390.2|2394.1|2390.1|2394.2|2390.2|2394|2390|0
1768904640000|2026-01-20 10:24:00|2394|2390|2392.3|2390.8|2394|2390.8|2392.3|2390|0
1768904650000|2026-01-20 10:24:10|2394.3|2390.3|2394.9|2390.9|2395|2391|2394.3|2390.3|3
1768904660000|2026-01-20 10:24:20|2394.5|2390.5|2393.8|2392.3|2395.1|2392.4|2393.8|2390.5|1
1768904670000|2026-01-20 10:24:30|2395.1|2391.1|2395.1|2391.1|2395.1|2392.4|2393.8|2391|0
1768904680000|2026-01-20 10:24:40|2393.9|2392.4|2394|2392.5|2394.1|2392.6|2393.9|2392.4|0
1768904690000|2026-01-20 10:24:50|2394.6|2393.1|2395.7|2391.7|2395.7|2393.2|2394.6|2391.5|1
1768904700000|2026-01-20 10:25:00|2394.5|2393|2394.6|2393.1|2395.6|2393.1|2394.4|2391.4|0
1768904710000|2026-01-20 10:25:10|2394.7|2393.2|2396.3|2392.3|2397.1|2393.2|2394.7|2392.3|1
1768904720000|2026-01-20 10:25:20|2396.2|2392.2|2397.3|2393.3|2397.3|2393.3|2396.2|2392.2|1
1768904730000|2026-01-20 10:25:30|2397.4|2393.4|2397.3|2393.3|2397.4|2393.4|2397.3|2393.3|0
1768904740000|2026-01-20 10:25:40|2397.8|2393.8|2397.9|2393.9|2397.9|2393.9|2397.8|2393.8|0
1768904750000|2026-01-20 10:25:50|2398|2394|2397.9|2393.9|2398|2394|2397.9|2393.9|0
1768904760000|2026-01-20 10:26:00|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1768904770000|2026-01-20 10:26:10|2397.7|2393.7|2397.8|2393.8|2397.8|2393.8|2397.5|2393.5|0
1768904780000|2026-01-20 10:26:20|2397.9|2393.9|2398.2|2394.2|2398.2|2394.2|2397.9|2393.9|0
1768904790000|2026-01-20 10:26:30|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|0
1768904800000|2026-01-20 10:26:40|2398.2|2394.2|2399.3|2395.3|2399.4|2397.2|2398|2394.2|2
1768904810000|2026-01-20 10:26:50|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2
1768904820000|2026-01-20 10:27:00|2400.1|2396.1|2400.7|2396.7|2400.9|2397.7|2399.1|2396.1|4
1768904830000|2026-01-20 10:27:10|2400.6|2396.6|2399.9|2395.9|2400.6|2397.7|2399.2|2395.7|1
1768904840000|2026-01-20 10:27:20|2399.6|2395.6|2399.5|2395.5|2399.8|2395.8|2399.5|2395.5|0
1768904850000|2026-01-20 10:27:30|2399.3|2395.3|2400|2398.5|2400|2398.5|2399.2|2395.2|3
1768904860000|2026-01-20 10:27:40|2400.1|2398.6|2400.2|2398.7|2400.2|2398.7|2400.1|2398.6|0
1768904870000|2026-01-20 10:27:50|2400.7|2399.2|2399.5|2398|2401.7|2399.2|2399.5|2397.1|4
1768904880000|2026-01-20 10:28:00|2399.6|2398.1|2400.6|2399.1|2400.8|2399.3|2399.5|2398|5
1768904890000|2026-01-20 10:28:10|2400.7|2399.2|2400.7|2399.2|2400.8|2399.3|2400.7|2399.2|0
1768904900000|2026-01-20 10:28:20|2401.4|2399.9|2402.9|2398.9|2403|2400.8|2400.6|2398.6|7
1768904910000|2026-01-20 10:28:30|2403|2399|2402.5|2398.5|2403|2399|2402.5|2398.5|1
1768904920000|2026-01-20 10:28:40|2402.4|2398.4|2401.5|2400|2402.8|2400|2401.4|2398.4|0
1768904930000|2026-01-20 10:28:50|2401.3|2399.8|2402.3|2398.3|2402.4|2399.8|2401.3|2397.8|1
1768904940000|2026-01-20 10:29:00|2402.2|2398.2|2401.8|2397.8|2402.7|2398.7|2401.8|2397.8|1
1768904950000|2026-01-20 10:29:10|2401.9|2397.9|2402.8|2398.8|2402.8|2398.8|2401.9|2397.9|0
1768904960000|2026-01-20 10:29:20|2402.7|2398.7|2402.5|2398.5|2402.7|2398.7|2402.3|2398.3|0
1768904970000|2026-01-20 10:29:30|2402.4|2398.4|2401.7|2397.7|2402.4|2398.4|2401.7|2397.7|0
1768904980000|2026-01-20 10:29:40|2401.2|2397.2|2401.4|2397.4|2401.4|2397.4|2401|2397|0
1768904990000|2026-01-20 10:29:50|2401.3|2397.3|2401|2397|2401.4|2397.4|2401|2397|0
1768905000000|2026-01-20 10:30:00|2401.7|2397.7|2402.6|2398.6|2402.6|2398.6|2401.6|2397.6|0
1768905010000|2026-01-20 10:30:10|2402.5|2398.5|2401.6|2400.1|2402.5|2400.1|2401.5|2398.3|0
1768905020000|2026-01-20 10:30:20|2401.2|2399.7|2401.2|2399.7|2401.2|2399.7|2401.2|2399.7|3
1768905030000|2026-01-20 10:30:30|2401|2397|2400.9|2396.9|2401.3|2397.5|2399|2396.3|5
1768905040000|2026-01-20 10:30:40|2401.2|2397.2|2401.3|2397.3|2401.3|2399.3|2399.1|2396.2|4
1768905050000|2026-01-20 10:30:50|2401.6|2397.6|2401.3|2397.3|2401.6|2397.6|2401.3|2397.3|0
1768905060000|2026-01-20 10:31:00|2401.2|2397.2|2399.5|2395.5|2401.2|2398.4|2399.1|2395.1|7
1768905070000|2026-01-20 10:31:10|2399.2|2395.2|2400.2|2396.2|2400.6|2397|2398.5|2395.2|1
1768905080000|2026-01-20 10:31:20|2400.6|2396.6|2398.6|2397.1|2400.6|2397.1|2398.6|2396.1|0
1768905090000|2026-01-20 10:31:30|2398.5|2397|2397.9|2393.9|2399.2|2397|2396.8|2393.8|1
1768905100000|2026-01-20 10:31:40|2397.8|2393.8|2397.2|2395.7|2398.5|2395.7|2397.2|2393.6|1
1768905110000|2026-01-20 10:31:50|2397.4|2395.9|2399.4|2395.4|2400.3|2396.3|2397.4|2395.4|4
1768905120000|2026-01-20 10:32:00|2399.5|2395.5|2399.5|2395.5|2400.8|2397.7|2399.2|2395.3|0
1768905130000|2026-01-20 10:32:10|2399.4|2395.4|2401.6|2397.6|2401.7|2397.7|2399.4|2395.4|0
1768905140000|2026-01-20 10:32:20|2401.4|2397.4|2400.8|2396.8|2401.6|2398.3|2399.7|2396.8|0
1768905150000|2026-01-20 10:32:30|2400.6|2396.6|2400.7|2396.7|2400.7|2396.7|2400.3|2396.3|2
1768905160000|2026-01-20 10:32:40|2398.8|2397.3|2401.7|2397.7|2402|2398.5|2398.8|2396.2|0
1768905170000|2026-01-20 10:32:50|2401.6|2397.6|2401.5|2397.5|2402.2|2398.2|2400.9|2396.9|9
1768905180000|2026-01-20 10:33:00|2401.4|2397.4|2401.6|2400.1|2402.3|2400.1|2400.8|2396.8|6
1768905190000|2026-01-20 10:33:10|2402.2|2400.7|2402.7|2398.7|2403.3|2400.7|2401.1|2398.7|7
1768905200000|2026-01-20 10:33:20|2402.8|2398.8|2403.2|2399.2|2403.2|2399.2|2402.7|2398.7|0
1768905210000|2026-01-20 10:33:30|2403.6|2399.6|2403.1|2399.1|2403.6|2399.6|2403.1|2399.1|0
1768905220000|2026-01-20 10:33:40|2403.2|2399.2|2403.4|2399.4|2403.4|2401.4|2402.9|2398.9|6
1768905230000|2026-01-20 10:33:50|2402.9|2401.4|2403.2|2399.2|2403.4|2401.4|2402.9|2399.2|2
1768905240000|2026-01-20 10:34:00|2402.5|2398.5|2401.7|2397.7|2402.5|2398.5|2401.4|2397.4|1
1768905250000|2026-01-20 10:34:10|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.5|2397.5|0
1768905260000|2026-01-20 10:34:20|2401.5|2397.5|2400.9|2396.9|2401.5|2397.5|2400.6|2396.6|0
1768905270000|2026-01-20 10:34:30|2400.8|2396.8|2400.6|2396.6|2400.8|2396.8|2400.6|2396.6|0
1768905280000|2026-01-20 10:34:40|2400.2|2396.2|2399.7|2395.7|2400.5|2396.5|2399.7|2395.7|1
1768905290000|2026-01-20 10:34:50|2399.5|2395.5|2399.6|2395.6|2399.8|2395.8|2399.5|2395.5|0
1768905300000|2026-01-20 10:35:00|2399.7|2395.7|2400.5|2396.5|2400.5|2396.5|2399.6|2395.6|0
1768905310000|2026-01-20 10:35:10|2400.4|2396.4|2397.9|2393.9|2400.4|2396.4|2397.9|2393.9|5
1768905320000|2026-01-20 10:35:20|2397.8|2396.4|2397.7|2393.7|2398|2396.4|2397.7|2393.7|2
1768905330000|2026-01-20 10:35:30|2397.8|2393.8|2397.8|2393.8|2398.3|2394.3|2397.7|2393.7|0
1768905340000|2026-01-20 10:35:40|2397.6|2393.6|2397.4|2393.4|2397.6|2393.6|2397.4|2393.4|0
1768905350000|2026-01-20 10:35:50|2397.3|2393.3|2397.3|2393.3|2397.3|2394.6|2396|2393.3|0
1768905360000|2026-01-20 10:36:00|2396.1|2394.6|2397.3|2393.3|2397.3|2394.6|2396.1|2393.3|0
1768905370000|2026-01-20 10:36:10|2398.5|2394.5|2397.1|2395.6|2398.6|2395.6|2397.1|2394.4|3
1768905380000|2026-01-20 10:36:20|2397.5|2393.5|2396.4|2392.4|2397.6|2394.5|2395.1|2392.4|1
1768905390000|2026-01-20 10:36:30|2395.1|2393.6|2395.2|2391.2|2395.4|2393.6|2395|2391|1
1768905400000|2026-01-20 10:36:40|2395.5|2391.5|2395.7|2391.7|2395.7|2391.7|2395.2|2391.2|0
1768905410000|2026-01-20 10:36:50|2395.6|2391.6|2395.8|2391.8|2395.9|2391.9|2395.6|2391.6|0
1768905420000|2026-01-20 10:37:00|2395.9|2391.9|2395.8|2391.8|2395.9|2391.9|2395.8|2391.8|0
1768905430000|2026-01-20 10:37:10|2395.2|2391.2|2395|2391|2395.3|2391.3|2394.8|2390.8|0
1768905440000|2026-01-20 10:37:20|2394.9|2390.9|2395.2|2391.2|2395.2|2391.2|2394.9|2390.9|0
1768905450000|2026-01-20 10:37:30|2395.3|2391.3|2395.2|2391.2|2395.3|2391.3|2395.2|2391.2|0
1768905460000|2026-01-20 10:37:40|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1768905470000|2026-01-20 10:37:50|2395.2|2391.2|2394.6|2390.6|2395.2|2391.2|2394.6|2390.6|0
1768905480000|2026-01-20 10:38:00|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2
1768905490000|2026-01-20 10:38:10|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.5|2390.5|0
1768905500000|2026-01-20 10:38:20|2394.5|2390.5|2394.6|2390.6|2394.8|2390.8|2394.5|2390.5|1
1768905510000|2026-01-20 10:38:30|2394.5|2390.5|2394.5|2390.5|2394.8|2390.8|2394.5|2390.5|0
1768905520000|2026-01-20 10:38:40|2394.4|2390.4|2394.1|2390.1|2394.4|2391|2392.4|2389.9|3
1768905530000|2026-01-20 10:38:50|2394|2390|2394|2390|2394.4|2390.4|2393.9|2389.9|0
1768905540000|2026-01-20 10:39:00|2394.1|2390.1|2394.2|2390.2|2394.2|2390.2|2393.9|2389.9|0
1768905550000|2026-01-20 10:39:10|2394|2390|2394.2|2390.2|2394.7|2390.7|2394|2390|0
1768905560000|2026-01-20 10:39:20|2393.8|2389.8|2394.1|2390.1|2394.3|2390.3|2393.8|2389.8|1
1768905570000|2026-01-20 10:39:30|2394.2|2390.2|2394.1|2390.1|2394.2|2390.2|2391.7|2389.9|2
1768905580000|2026-01-20 10:39:40|2393.8|2392.3|2394.1|2390.1|2394.2|2392.3|2393.8|2390|2
1768905590000|2026-01-20 10:39:50|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|1
1768905600000|2026-01-20 10:40:00|2394|2390|2394|2390|2394|2390|2394|2390|0
1768905610000|2026-01-20 10:40:10|2393.9|2389.9|2394|2390|2394|2390|2393.9|2389.9|0
1768905620000|2026-01-20 10:40:20|2394.4|2390.4|2392.5|2391|2394.4|2391|2392.5|2389.8|0
1768905630000|2026-01-20 10:40:30|2392.9|2388.9|2391.1|2389.6|2393|2390.1|2391.1|2388.9|4
1768905640000|2026-01-20 10:40:40|2392.1|2388.1|2394.1|2390.1|2394.1|2390.1|2392.1|2388.1|3
1768905650000|2026-01-20 10:40:50|2393.9|2389.9|2393.9|2389.9|2393.9|2391.2|2392.6|2389.8|0
1768905660000|2026-01-20 10:41:00|2394.1|2390.1|2394.5|2390.5|2394.5|2390.5|2394|2390|0
1768905670000|2026-01-20 10:41:10|2394.6|2390.6|2395.1|2391.1|2395.2|2391.2|2394.6|2390.6|0
1768905680000|2026-01-20 10:41:20|2395.2|2391.2|2395.3|2391.3|2395.5|2391.5|2395.1|2391.1|0
1768905690000|2026-01-20 10:41:30|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|0
1768905700000|2026-01-20 10:41:40|2395.5|2391.5|2395.4|2391.4|2395.5|2391.5|2395.4|2391.4|0
1768905710000|2026-01-20 10:41:50|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.1|2391.1|0
1768905720000|2026-01-20 10:42:00|2395.7|2391.7|2395.9|2391.9|2396|2392|2395.7|2391.7|0
1768905730000|2026-01-20 10:42:10|2395.8|2391.8|2395|2393.5|2396.1|2393.5|2394.5|2391.8|0
1768905740000|2026-01-20 10:42:20|2395.1|2393.6|2395.8|2394.3|2397.4|2394.3|2395.1|2393.1|2
1768905750000|2026-01-20 10:42:30|2397.1|2393.1|2395.8|2391.8|2397.1|2394.3|2395.7|2391.7|2
1768905760000|2026-01-20 10:42:40|2395.6|2391.6|2395.8|2391.8|2396.2|2392.2|2395.6|2391.6|2
1768905770000|2026-01-20 10:42:50|2395.7|2391.7|2395.6|2391.6|2395.8|2393.8|2395.3|2391.4|1
1768905780000|2026-01-20 10:43:00|2395.8|2391.8|2395.3|2391.3|2395.8|2392|2393.5|2390.9|1
1768905790000|2026-01-20 10:43:10|2395.2|2391.2|2395.9|2391.9|2395.9|2391.9|2395.1|2391.1|0
1768905800000|2026-01-20 10:43:20|2396.2|2392.2|2396.6|2392.6|2396.6|2392.6|2396|2392|0
1768905810000|2026-01-20 10:43:30|2396.5|2392.5|2396|2392|2396.5|2392.5|2396|2392|1
1768905820000|2026-01-20 10:43:40|2395.9|2391.9|2396.4|2392.4|2396.6|2392.6|2395.9|2391.9|0
1768905830000|2026-01-20 10:43:50|2396.8|2392.8|2397|2393|2397|2393|2396.8|2392.8|0
1768905840000|2026-01-20 10:44:00|2397.1|2393.1|2397.4|2393.4|2397.4|2393.4|2397.1|2393.1|0
1768905850000|2026-01-20 10:44:10|2397.2|2393.2|2396|2392|2397.2|2393.2|2396|2392|2
1768905860000|2026-01-20 10:44:20|2395.9|2391.9|2395.8|2391.8|2396.1|2392.1|2395.8|2391.8|0
1768905870000|2026-01-20 10:44:30|2395.9|2391.9|2396.2|2392.2|2396.2|2392.2|2395.9|2391.9|0
1768905880000|2026-01-20 10:44:40|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2395.9|2391.9|0
1768905890000|2026-01-20 10:44:50|2395|2391|2395|2391|2395.1|2391.1|2394.9|2390.9|1
1768905900000|2026-01-20 10:45:00|2395.1|2391.1|2395.4|2391.4|2395.5|2391.5|2395|2391|0
1768905910000|2026-01-20 10:45:10|2395.8|2391.8|2393.5|2392|2395.8|2392|2393.5|2390.8|1
1768905920000|2026-01-20 10:45:20|2395|2391|2395|2391|2395|2391|2394.9|2390.9|0
1768905930000|2026-01-20 10:45:30|2395.1|2391.1|2395.3|2391.3|2395.3|2391.3|2395.1|2391.1|0
1768905940000|2026-01-20 10:45:40|2395.6|2391.6|2395.6|2391.6|2395.8|2391.8|2395.6|2391.6|0
1768905950000|2026-01-20 10:45:50|2395.7|2391.7|2396|2392|2396|2392|2395.6|2391.6|1
1768905960000|2026-01-20 10:46:00|2395.7|2391.7|2396.3|2394.8|2396.5|2395|2395.7|2391.7|4
1768905970000|2026-01-20 10:46:10|2397.8|2393.8|2397.6|2393.6|2397.8|2393.8|2397.4|2393.4|5
1768905980000|2026-01-20 10:46:20|2397.4|2393.4|2396.1|2394.6|2397.5|2394.6|2396.1|2393.4|1
1768906000000|2026-01-20 10:46:40|2397.5|2393.5|2397.3|2393.3|2397.5|2394.6|2396.1|2393.2|0
1768906010000|2026-01-20 10:46:50|2396.1|2394.6|2396.1|2394.6|2397.3|2394.7|2396.1|2393.3|0
1768906020000|2026-01-20 10:47:00|2396.3|2394.8|2398.5|2394.5|2398.5|2394.8|2396.3|2394.5|1
1768906040000|2026-01-20 10:47:20|2397|2395.5|2396.9|2392.9|2397|2395.5|2396.8|2392.9|5
1768906050000|2026-01-20 10:47:30|2397|2393|2395.5|2394|2397.1|2394.1|2395.5|2392.9|0
1768906060000|2026-01-20 10:47:40|2395.4|2393.9|2396.9|2392.9|2397|2394|2395.4|2392.9|0
1768906070000|2026-01-20 10:47:50|2397|2393|2397.8|2393.8|2398|2394|2397|2393|1
1768906080000|2026-01-20 10:48:00|2397.7|2393.7|2397.7|2393.7|2397.8|2394.8|2396.3|2393.7|0
1768906090000|2026-01-20 10:48:10|2396.3|2394.8|2396.8|2392.8|2396.8|2394.8|2396.2|2392.7|1
1768906100000|2026-01-20 10:48:20|2396.7|2392.7|2396.6|2392.6|2396.8|2392.8|2396.6|2392.6|0
1768906110000|2026-01-20 10:48:30|2396.5|2392.5|2396.4|2392.4|2396.5|2392.5|2396.1|2392.1|0
1768906120000|2026-01-20 10:48:40|2396.5|2392.5|2395.9|2391.9|2396.7|2392.7|2395.9|2391.9|0
1768906130000|2026-01-20 10:48:50|2396|2392|2396.2|2392.2|2396.3|2392.3|2396|2392|0
1768906140000|2026-01-20 10:49:00|2396.1|2392.1|2396.1|2392.1|2396.2|2392.2|2396.1|2392.1|0
1768906150000|2026-01-20 10:49:10|2395.5|2391.5|2395.5|2391.5|2395.9|2391.9|2395.4|2391.4|0
1768906160000|2026-01-20 10:49:20|2395.6|2391.6|2395.6|2391.6|2395.7|2391.7|2395.5|2391.5|0
1768906170000|2026-01-20 10:49:30|2395.5|2391.5|2395.6|2391.6|2395.8|2391.8|2395.5|2391.5|0
1768906180000|2026-01-20 10:49:40|2395.7|2391.7|2396.1|2392.1|2396.2|2392.2|2395.7|2391.7|0
1768906190000|2026-01-20 10:49:50|2396|2392|2396.1|2392.1|2396.1|2392.1|2396|2392|0
1768906200000|2026-01-20 10:50:00|2396.2|2392.2|2395.3|2393.8|2396.4|2393.8|2395.2|2392.2|0
1768906210000|2026-01-20 10:50:10|2395.2|2393.7|2394.8|2393.3|2396.3|2393.8|2394.8|2392.3|0
1768906220000|2026-01-20 10:50:20|2394.9|2393.4|2394.9|2393.4|2394.9|2393.4|2394.9|2393.4|0
1768906230000|2026-01-20 10:50:30|2394.8|2393.3|2395.6|2391.6|2395.6|2393.3|2394.7|2391.4|0
1768906240000|2026-01-20 10:50:40|2395.8|2391.8|2394.7|2393.2|2395.8|2393.2|2394.6|2391.8|1
1768906250000|2026-01-20 10:50:50|2394.8|2393.3|2396.7|2392.7|2396.7|2394|2394.7|2392.7|2
1768906260000|2026-01-20 10:51:00|2396.6|2392.6|2396.2|2394.7|2396.7|2394.7|2395.8|2392.6|1
1768906270000|2026-01-20 10:51:10|2397.4|2393.4|2397.4|2393.4|2397.7|2394.7|2396.1|2393.4|0
1768906290000|2026-01-20 10:51:30|2397.5|2393.5|2397.7|2393.7|2397.7|2393.7|2397.5|2393.5|0
1768906300000|2026-01-20 10:51:40|2397.8|2393.8|2398.4|2394.4|2398.5|2394.5|2397.7|2393.7|0
1768906310000|2026-01-20 10:51:50|2398.5|2394.5|2397.9|2393.9|2398.5|2394.5|2397.9|2393.9|0
1768906320000|2026-01-20 10:52:00|2398|2394|2397.9|2393.9|2398|2394|2397.9|2393.9|0
1768906330000|2026-01-20 10:52:10|2397.7|2393.7|2397.8|2393.8|2397.8|2393.8|2397.7|2393.7|0
1768906340000|2026-01-20 10:52:20|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|0
1768906360000|2026-01-20 10:52:40|2397.5|2393.5|2395.8|2391.8|2397.5|2394.5|2395.8|2391.8|1
1768906370000|2026-01-20 10:52:50|2395.7|2391.7|2395.9|2391.9|2395.9|2391.9|2395.6|2391.6|0
1768906380000|2026-01-20 10:53:00|2396.2|2392.2|2396.1|2392.1|2396.2|2392.2|2396.1|2392.1|0
1768906390000|2026-01-20 10:53:10|2396|2392|2396.2|2392.2|2396.2|2392.2|2395.9|2391.9|0
1768906410000|2026-01-20 10:53:30|2396.3|2392.3|2396.4|2392.4|2396.4|2392.4|2396.3|2392.3|0
1768906420000|2026-01-20 10:53:40|2395.2|2393.7|2395.2|2393.7|2396.4|2393.8|2395.2|2392.4|0
1768906430000|2026-01-20 10:53:50|2395.3|2393.8|2398.1|2394.1|2398.1|2394.1|2395.3|2393.6|1
1768906440000|2026-01-20 10:54:00|2398|2394|2397.9|2393.9|2398|2394|2397.8|2393.8|0
1768906450000|2026-01-20 10:54:10|2398|2394|2398|2394|2398|2394|2398|2394|0
1768906470000|2026-01-20 10:54:30|2397.8|2393.8|2398.5|2394.5|2398.5|2394.5|2397.8|2393.8|0
1768906490000|2026-01-20 10:54:50|2398.2|2394.2|2398.5|2394.5|2398.5|2394.5|2398.2|2394.2|0
1768906500000|2026-01-20 10:55:00|2398.8|2394.8|2399.2|2395.2|2399.2|2395.2|2398.8|2394.8|0
1768906520000|2026-01-20 10:55:20|2397.9|2396.4|2399.2|2395.2|2399.2|2396.4|2397.9|2395.2|0
1768906530000|2026-01-20 10:55:30|2398|2396.5|2398.1|2396.6|2398.1|2396.6|2398|2396.5|0
1768906540000|2026-01-20 10:55:40|2398|2396.5|2398.1|2396.6|2398.1|2396.6|2398|2396.5|0
1768906560000|2026-01-20 10:56:00|2398|2396.5|2398.8|2394.8|2399.1|2396.5|2398|2394.7|1
1768906570000|2026-01-20 10:56:10|2398.9|2394.9|2399.1|2395.1|2399.1|2395.1|2398.9|2394.9|0
1768906580000|2026-01-20 10:56:20|2399.2|2395.2|2398.2|2396.7|2399.2|2396.7|2398.1|2395.2|0
1768906590000|2026-01-20 10:56:30|2398.1|2396.6|2398.1|2396.6|2398.2|2396.7|2398.1|2396.6|0
1768906600000|2026-01-20 10:56:40|2398.3|2396.8|2399.5|2398|2399.6|2398.1|2398.3|2396.8|3
1768906610000|2026-01-20 10:56:50|2399.6|2398.1|2399.6|2398.1|2399.6|2398.1|2399.5|2398|0
1768906620000|2026-01-20 10:57:00|2399.5|2398|2399.7|2395.7|2399.9|2398.1|2399.5|2395.7|1
1768906630000|2026-01-20 10:57:10|2400.1|2396.1|2400|2396|2400.1|2396.1|2400|2396|0
1768906640000|2026-01-20 10:57:20|2400.1|2396.1|2399.4|2397.9|2400.6|2398|2399.4|2395.9|0
1768906650000|2026-01-20 10:57:30|2399.8|2398.3|2399.8|2398.3|2399.8|2398.3|2399.8|2398.3|0
1768906660000|2026-01-20 10:57:40|2400.2|2398.7|2400.2|2398.7|2400.2|2398.7|2400.2|2398.7|0
1768906670000|2026-01-20 10:57:50|2400.3|2398.8|2400.4|2398.9|2400.4|2398.9|2400.3|2398.8|0
1768906680000|2026-01-20 10:58:00|2401.5|2400|2401.8|2400.3|2402.7|2400.3|2401.5|2398.7|1
1768906690000|2026-01-20 10:58:10|2401.6|2400.1|2402.7|2398.7|2402.7|2400.1|2401.5|2398.7|0
1768906700000|2026-01-20 10:58:20|2401.5|2400|2401.8|2400.3|2402.7|2400.3|2401.5|2398.7|0
1768906710000|2026-01-20 10:58:30|2401.7|2400.2|2401.6|2400.1|2402.7|2400.3|2401.5|2398.7|0
1768906720000|2026-01-20 10:58:40|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|0
1768906730000|2026-01-20 10:58:50|2402.6|2398.6|2402.8|2398.8|2402.8|2399.6|2401.1|2398.6|1
1768906740000|2026-01-20 10:59:00|2401.5|2400|2402.8|2398.8|2402.8|2400|2401.5|2398.7|0
1768906750000|2026-01-20 10:59:10|2401.5|2400|2402.7|2398.7|2402.7|2400|2401.5|2398.7|0
1768906760000|2026-01-20 10:59:20|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|0
1768906770000|2026-01-20 10:59:30|2401.1|2399.6|2401.1|2399.6|2401.1|2399.6|2401.1|2399.6|0
1768906790000|2026-01-20 10:59:50|2401|2399.5|2401.1|2399.6|2401.1|2399.6|2401|2399.5|0
1768906800000|2026-01-20 11:00:00|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|0
1768906810000|2026-01-20 11:00:10|2401.6|2400.1|2401.6|2400.1|2401.6|2400.1|2401.6|2400.1|0
1768906820000|2026-01-20 11:00:20|2401.5|2400|2404.7|2400.7|2404.9|2401.9|2401.5|2400|3
1768906830000|2026-01-20 11:00:30|2404.8|2400.8|2404.2|2402.7|2404.9|2402.7|2403.7|2400.7|1
1768906840000|2026-01-20 11:00:40|||||||||1
1768906860000|2026-01-20 11:01:00|2404.3|2402.8|2405.7|2401.7|2405.9|2402.8|2404.3|2401.4|7
1768906870000|2026-01-20 11:01:10|2405.8|2401.8|2405|2403.5|2405.9|2403.5|2404.8|2401.8|1
1768906880000|2026-01-20 11:01:20|2404.9|2403.4|2405|2403.5|2405.1|2403.6|2404.8|2403.3|2
1768906890000|2026-01-20 11:01:30|2405.1|2403.6|2404.4|2402.9|2405.1|2403.6|2404.4|2402.9|3
1768906900000|2026-01-20 11:01:40|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|1
1768906910000|2026-01-20 11:01:50|2404.6|2403.1|2404.9|2403.4|2405.9|2403.4|2404.6|2401.9|0
1768906920000|2026-01-20 11:02:00|2406|2402|2406|2402|2406|2402|2406|2402|0
1768906930000|2026-01-20 11:02:10|2405.9|2401.9|2404.5|2403|2405.9|2403|2403.8|2401.2|5
1768906940000|2026-01-20 11:02:20|2406|2402|2406|2402|2406|2402|2406|2402|0
1768906950000|2026-01-20 11:02:30|2404.8|2403.3|2404.8|2403.3|2404.8|2403.3|2404.8|2403.3|0
1768906960000|2026-01-20 11:02:40|2404.7|2403.2|2404.8|2403.3|2405|2403.5|2404.7|2403.2|3
1768906970000|2026-01-20 11:02:50|2405.3|2403.8|2404.8|2403.3|2405.3|2403.8|2404.7|2403.2|2
1768906980000|2026-01-20 11:03:00|2404.7|2403.2|2405.6|2401.6|2405.6|2403.2|2404.2|2401.6|1
1768906990000|2026-01-20 11:03:10|2404.5|2403|2404.5|2403|2404.5|2403|2404.4|2402.9|0
1768907000000|2026-01-20 11:03:20|2404.6|2403.1|2405|2403.5|2405|2403.5|2404.6|2403.1|1
1768907010000|2026-01-20 11:03:30|2405.2|2403.7|2405|2403.5|2406.9|2404.6|2404.7|2402.4|15
1768907020000|2026-01-20 11:03:40|2404.9|2403.4|2404.8|2403.3|2404.9|2403.4|2404.5|2403|4
1768907030000|2026-01-20 11:03:50|2404.9|2403.4|2404.8|2403.3|2405.2|2403.7|2404.8|2403.3|6
1768907040000|2026-01-20 11:04:00|2404.7|2403.2|2404.8|2403.3|2405|2403.5|2404.7|2403.2|2
1768907050000|2026-01-20 11:04:10|2404.7|2403.2|2404.3|2402.8|2404.7|2403.2|2404.3|2402.8|15
1768907060000|2026-01-20 11:04:20|2404.4|2402.9|2404.3|2402.8|2405.9|2403|2404.3|2401.9|0
1768907070000|2026-01-20 11:04:30|2404.1|2402.6|2403.5|2402|2404.1|2402.6|2403.5|2402|1
1768907080000|2026-01-20 11:04:40|2403.6|2402.1|2403.5|2402|2403.6|2402.1|2403.5|2402|0
1768907090000|2026-01-20 11:04:50|2403.4|2401.9|2402.7|2401.2|2404.4|2401.9|2402.7|2399.9|1
1768907100000|2026-01-20 11:05:00|2403.8|2399.8|2403.5|2399.5|2403.9|2400.9|2402.3|2399.3|0
1768907110000|2026-01-20 11:05:10|2403.6|2399.6|2403.8|2399.8|2404.1|2401.3|2402.7|2399.6|1
1768907120000|2026-01-20 11:05:20|2402.4|2400.9|2402.3|2400.8|2403.8|2400.9|2402.2|2399.8|1
1768907130000|2026-01-20 11:05:30|2403.7|2399.7|2402.3|2400.8|2403.7|2400.9|2402.3|2399.6|0
1768907140000|2026-01-20 11:05:40|2403.3|2399.3|2404|2400|2404|2400.7|2402.2|2399.3|0
1768907160000|2026-01-20 11:06:00|2402.7|2401.2|2403.3|2401.8|2404.2|2401.8|2402.7|2400.2|0
1768907180000|2026-01-20 11:06:20|2403.4|2401.9|2402.8|2401.3|2403.4|2401.9|2402.7|2401.2|2
1768907190000|2026-01-20 11:06:30|2402.9|2401.4|2402.6|2401.1|2402.9|2401.4|2402.6|2401.1|0
1768907200000|2026-01-20 11:06:40|2402.7|2401.2|2402.2|2400.7|2402.7|2401.2|2402.2|2400.7|1
1768907210000|2026-01-20 11:06:50|2402.3|2400.8|2402.1|2398.1|2402.3|2400.8|2401|2398.1|1
1768907220000|2026-01-20 11:07:00|2400.4|2398.9|2400|2398.5|2400.4|2398.9|2400|2398.5|1
1768907230000|2026-01-20 11:07:10|2399.9|2398.4|2399.6|2398.1|2401.1|2398.6|2399.2|2397.1|2
1768907240000|2026-01-20 11:07:20|2399.8|2398.3|2399.4|2397.9|2401|2398.3|2399.4|2397|0
1768907250000|2026-01-20 11:07:30|2399.5|2398|2399.8|2398.3|2401.1|2398.5|2399.5|2397.1|0
1768907260000|2026-01-20 11:07:40|2399.9|2398.4|2399.7|2398.2|2399.9|2398.4|2399.7|2398.2|0
1768907270000|2026-01-20 11:07:50|2400|2398.5|2399.9|2398.4|2400|2398.5|2399.9|2398.4|1
1768907280000|2026-01-20 11:08:00|2400|2398.5|2400|2398.5|2402|2399.3|2399.8|2398|2
1768907290000|2026-01-20 11:08:10|2400.1|2398.6|2400.5|2399|2401.9|2399.2|2400.1|2397.9|0
1768907300000|2026-01-20 11:08:20|2401.9|2397.9|2399.3|2397.8|2401.9|2399|2399.2|2397.7|2
1768907310000|2026-01-20 11:08:30|2400.8|2396.8|2400|2398.5|2400.8|2398.5|2399.6|2396.8|0
1768907320000|2026-01-20 11:08:40|2399.9|2398.4|2400|2398.5|2401.1|2398.5|2399.9|2397|2
1768907330000|2026-01-20 11:08:50|2401|2397|2399.4|2397.9|2401|2398.3|2399.4|2396.8|1
1768907340000|2026-01-20 11:09:00|2399.5|2398|2399.4|2397.9|2399.6|2398.1|2399.4|2397.9|1
1768907350000|2026-01-20 11:09:10|2399.2|2397.7|2398.6|2397.1|2399.9|2397.8|2398.4|2395.5|2
1768907360000|2026-01-20 11:09:20|2399.9|2395.9|2398.6|2397.1|2399.9|2397.3|2398.6|2395.9|1
1768907370000|2026-01-20 11:09:30|2397.7|2396.2|2399.9|2395.9|2399.9|2396.9|2397.7|2394.9|2
1768907380000|2026-01-20 11:09:40|2398.6|2397.1|2398.7|2397.2|2399.9|2397.2|2398.6|2395.9|0
1768907390000|2026-01-20 11:09:50|2397.9|2396.4|2398.4|2396.9|2399.5|2397.1|2397.9|2395.3|3
1768907400000|2026-01-20 11:10:00|2398.5|2397|2398.5|2397|2398.6|2397.1|2398.4|2396.9|0
1768907410000|2026-01-20 11:10:10|2398.6|2397.1|2401.9|2400.4|2402.4|2400.4|2398.6|2397.1|3
1768907420000|2026-01-20 11:10:20|2402|2400.5|2403.4|2399.4|2403.5|2400.5|2402|2399.4|0
1768907430000|2026-01-20 11:10:30|2402.2|2400.7|2402.7|2401.2|2404.1|2401.2|2402.2|2400|0
1768907440000|2026-01-20 11:10:40|2402.5|2401|2402.6|2401.1|2402.6|2401.1|2402.5|2401|0
1768907450000|2026-01-20 11:10:50|2402.5|2401|2401.6|2400.1|2402.5|2401|2401.6|2400.1|1
1768907460000|2026-01-20 11:11:00|2403|2399|2402.3|2398.3|2403|2400.1|2401.3|2398.3|0
1768907470000|2026-01-20 11:11:10|2401|2399.5|2401.3|2399.8|2402.3|2399.8|2401|2398.3|0
1768907490000|2026-01-20 11:11:30|2401.4|2399.9|2400.9|2399.4|2401.4|2399.9|2400.9|2399.4|0
1768907500000|2026-01-20 11:11:40|2401.3|2399.8|2401.3|2399.8|2401.3|2399.8|2401.3|2399.8|1
1768907510000|2026-01-20 11:11:50|2401.5|2400|2401.4|2399.9|2403|2400|2401.3|2399|0
1768907520000|2026-01-20 11:12:00|2401.3|2399.8|2401.9|2400.4|2403.4|2400.7|2401.3|2399.4|1
1768907530000|2026-01-20 11:12:10|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|1
1768907540000|2026-01-20 11:12:20|2400.8|2399.3|2401.7|2397.7|2402.2|2399.3|2400.7|2397.7|0
1768907550000|2026-01-20 11:12:30|2401.8|2397.8|2401.8|2397.8|2401.9|2397.9|2401.8|2397.8|0
1768907560000|2026-01-20 11:12:40|2401.9|2397.9|2401.8|2397.8|2401.9|2399.1|2400.6|2397.8|0
1768907570000|2026-01-20 11:12:50|2400.6|2399.1|2400.5|2399|2401.9|2399.1|2400.5|2397.9|0
1768907580000|2026-01-20 11:13:00|2400.6|2399.1|2400.6|2399.1|2401.9|2399.1|2400.6|2397.9|0
1768907590000|2026-01-20 11:13:10|2400.7|2399.2|2400.7|2399.2|2400.7|2399.2|2400.6|2399.1|0
1768907600000|2026-01-20 11:13:20|2403.2|2399.1|2401.8|2400.3|2403.2|2400.3|2401.7|2399.1|2
1768907610000|2026-01-20 11:13:30|2401.7|2400.2|2405.2|2401.2|2405.2|2402|2401.7|2400.2|12
1768907620000|2026-01-20 11:13:40|2403.7|2402.2|2404.3|2402.8|2404.3|2402.8|2403.6|2402.1|4
1768907630000|2026-01-20 11:13:50|2404.4|2402.9|2404.7|2403.2|2405|2403.5|2404.4|2402.9|4
1768907640000|2026-01-20 11:14:00|2404.2|2402.7|2403.5|2402|2405.6|2402.7|2403.5|2401.6|4
1768907650000|2026-01-20 11:14:10|2403.4|2401.9|2403.6|2402.1|2403.6|2402.1|2403.3|2401.8|2
1768907660000|2026-01-20 11:14:20|2403.3|2401.8|2403.1|2401.6|2403.3|2401.8|2403|2401.5|5
1768907670000|2026-01-20 11:14:30|2403|2401.5|2403|2401.5|2403.1|2401.6|2403|2401.5|0
1768907680000|2026-01-20 11:14:40|2403.1|2401.6|2403|2401.5|2403.1|2401.6|2403|2401.5|0
1768907690000|2026-01-20 11:14:50|2403.1|2401.6|2404.4|2402.9|2404.4|2402.9|2403.1|2401.6|5
1768907700000|2026-01-20 11:15:00|2404.8|2403.3|2406|2404.5|2406.2|2404.5|2404.8|2402.2|5
1768907710000|2026-01-20 11:15:10|2405.9|2404.4|2405.9|2404.4|2405.9|2404.4|2405.8|2404.3|0
1768907720000|2026-01-20 11:15:20|2407|2403|2407|2405.5|2407|2405.5|2405.8|2403|7
1768907730000|2026-01-20 11:15:30|2408.2|2404.2|2407.1|2405.6|2408.2|2405.8|2407.1|2404.2|0
1768907740000|2026-01-20 11:15:40|2407.3|2405.8|2407.2|2405.7|2407.3|2405.8|2407.2|2405.7|0
1768907750000|2026-01-20 11:15:50|2408.2|2404.2|2406.4|2404.9|2408.2|2405.6|2406.4|2404.2|3
1768907760000|2026-01-20 11:16:00|2406.5|2405|2406.9|2405.4|2406.9|2405.4|2406.5|2405|1
1768907770000|2026-01-20 11:16:10|2407.2|2405.7|2407.2|2405.7|2407.3|2405.8|2407.2|2405.7|2
1768907780000|2026-01-20 11:16:20|2407.6|2403.6|2408|2404|2408|2405.5|2407|2403.6|3
1768907790000|2026-01-20 11:16:30|2406.8|2405.3|2407.9|2403.9|2407.9|2405.4|2406.8|2403.9|0
1768907800000|2026-01-20 11:16:40|2407.8|2403.8|2407.6|2403.6|2407.8|2404.8|2406.2|2403.6|0
1768907810000|2026-01-20 11:16:50|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|0
1768907820000|2026-01-20 11:17:00|2407.6|2403.6|2407.5|2403.5|2407.6|2403.6|2407.5|2403.5|0
1768907830000|2026-01-20 11:17:10|2407.7|2403.7|2408|2404|2408|2404|2407.6|2403.6|0
1768907840000|2026-01-20 11:17:20|2407.9|2403.9|2407.8|2403.8|2408|2404|2407.8|2403.8|1
1768907850000|2026-01-20 11:17:30|2405.8|2404.3|2405.7|2401.7|2405.8|2404.3|2404.3|2401.6|1
1768907860000|2026-01-20 11:17:40|2405.9|2401.9|2405.2|2403.7|2406.3|2403.7|2405.2|2401.9|0
1768907870000|2026-01-20 11:17:50|2406.4|2402.4|2405.4|2403.9|2406.4|2403.9|2405.2|2402.4|1
1768907880000|2026-01-20 11:18:00|2405.5|2404|2405.5|2404|2405.5|2404|2405.5|2404|0
1768907890000|2026-01-20 11:18:10|2406|2404.5|2405.9|2404.4|2406|2404.5|2405.9|2404.4|8
1768907900000|2026-01-20 11:18:20|2405.4|2403.9|2406|2404.5|2406|2404.5|2405.4|2403.9|0
1768907910000|2026-01-20 11:18:30|2406.9|2402.9|2405.7|2404.2|2406.9|2404.2|2405.7|2402.9|0
1768907920000|2026-01-20 11:18:40|2406.9|2402.9|2405.7|2404.2|2406.9|2404.2|2405.7|2402.9|0
1768907930000|2026-01-20 11:18:50|2406.9|2402.9|2405.9|2404.4|2406.9|2404.4|2405.8|2402.9|3
1768907940000|2026-01-20 11:19:00|2405.8|2404.3|2405.4|2403.9|2407.3|2404.4|2405.4|2403.3|0
1768907950000|2026-01-20 11:19:10|2405.3|2403.8|2405.9|2401.9|2405.9|2403.8|2404.3|2401.6|2
1768907960000|2026-01-20 11:19:20|2405.8|2401.8|2405.8|2401.8|2405.9|2403.1|2404.6|2401.8|0
1768907970000|2026-01-20 11:19:30|2404.6|2403.1|2405.6|2401.6|2405.8|2403.1|2404.1|2401.6|0
1768907980000|2026-01-20 11:19:40|2405.7|2401.7|2405.6|2401.6|2405.7|2401.7|2405.6|2401.6|0
1768908020000|2026-01-20 11:20:20|2404.1|2402.6|2405.7|2401.7|2405.7|2402.7|2404.1|2401.5|0
1768908030000|2026-01-20 11:20:30|2405.8|2401.8|2406.5|2402.5|2406.5|2402.5|2405.8|2401.8|0
1768908040000|2026-01-20 11:20:40|2406.6|2402.6|2406.9|2402.9|2407.1|2403.1|2406.6|2402.6|0
1768908050000|2026-01-20 11:20:50|2407|2403|2407|2403|2407|2403|2407|2403|0
1768908060000|2026-01-20 11:21:00|2406.7|2402.7|2406.4|2402.4|2406.7|2402.7|2406.3|2402.3|0
1768908070000|2026-01-20 11:21:10|2406.5|2402.5|2406.3|2402.3|2406.6|2403.5|2404.9|2402.3|0
1768908080000|2026-01-20 11:21:20|2404.8|2403.3|2404.8|2403.3|2404.8|2403.3|2404.8|2403.3|0
1768908090000|2026-01-20 11:21:30|2404.7|2403.2|2404.7|2403.2|2404.7|2403.2|2404.7|2403.2|0
1768908110000|2026-01-20 11:21:50|2405.6|2401.6|2404.1|2402.6|2405.6|2402.7|2404.1|2401.6|1
1768908120000|2026-01-20 11:22:00|2404.2|2402.7|2404.1|2402.6|2404.2|2402.7|2404.1|2402.6|0
1768908130000|2026-01-20 11:22:10|2404.2|2402.7|2404.2|2402.7|2404.2|2402.7|2404.1|2402.6|0
1768908140000|2026-01-20 11:22:20|2404.1|2402.6|2404.1|2402.6|2404.1|2402.6|2404.1|2402.6|0
1768908160000|2026-01-20 11:22:40|2405.4|2403.9|2405.3|2403.8|2405.4|2403.9|2405.3|2403.8|1
1768908170000|2026-01-20 11:22:50|2405.4|2403.9|2405.5|2404|2406.7|2404|2405.4|2402.7|0
1768908180000|2026-01-20 11:23:00|2406.8|2402.8|2405.5|2404|2406.8|2404|2405.5|2402.8|0
1768908190000|2026-01-20 11:23:10|2406.8|2402.8|2407|2403|2407.1|2404.2|2405.6|2402.8|0
1768908200000|2026-01-20 11:23:20|2407.2|2403.2|2407.2|2403.2|2407.2|2404.2|2405.7|2403.1|0
1768908210000|2026-01-20 11:23:30|2407.3|2403.3|2407.9|2403.9|2407.9|2403.9|2407.3|2403.3|0
1768908220000|2026-01-20 11:23:40|2406.5|2405|2407.7|2403.7|2407.8|2405|2406.5|2403.7|0
1768908240000|2026-01-20 11:24:00|2406.2|2404.7|2406.1|2404.6|2406.2|2404.7|2406.1|2404.6|0
1768908260000|2026-01-20 11:24:20|2405.1|2403.6|2405.1|2403.6|2406.6|2403.6|2405.1|2402.6|1
1768908270000|2026-01-20 11:24:30|2406.5|2402.5|2406.5|2402.5|2406.7|2403.6|2405.1|2402.5|0
1768908280000|2026-01-20 11:24:40|2406.4|2402.4|2405.1|2403.6|2406.6|2403.6|2405.1|2402.4|1
1768908290000|2026-01-20 11:24:50|2406.5|2402.5|2405.6|2401.6|2406.5|2403.5|2405|2401.6|0
1768908300000|2026-01-20 11:25:00|2405.5|2401.5|2406.2|2402.2|2406.3|2402.3|2405.5|2401.5|0
1768908310000|2026-01-20 11:25:10|2406.1|2402.1|2405.1|2403.6|2406.1|2403.6|2404.8|2402|0
1768908320000|2026-01-20 11:25:20|2405|2403.5|2405.6|2401.6|2405.6|2403.5|2404.3|2401.5|1
1768908340000|2026-01-20 11:25:40|2405.8|2401.8|2405.7|2401.7|2405.8|2401.8|2405.7|2401.7|0
1768908350000|2026-01-20 11:25:50|2405.8|2401.8|2404.2|2402.7|2405.8|2402.7|2404.2|2401.6|1
1768908360000|2026-01-20 11:26:00|2405.6|2401.6|2406.4|2402.4|2406.4|2403.2|2404.7|2401.6|0
1768908380000|2026-01-20 11:26:20|2405.7|2404.2|2407.9|2403.9|2408|2404.6|2405.7|2403.9|2
1768908390000|2026-01-20 11:26:30|2407.5|2403.5|2405.3|2403.8|2407.5|2404|2404.8|2402.3|19
1768908400000|2026-01-20 11:26:40|2405.4|2403.9|2406.2|2404.7|2407.6|2404.8|2405.4|2403.1|0
1768908410000|2026-01-20 11:26:50|2407.4|2403.4|2406.5|2405|2407.5|2405|2406.3|2403|1
1768908420000|2026-01-20 11:27:00|2407.8|2403.8|2406.9|2405.4|2407.8|2405.5|2406.9|2403.8|0
1768908430000|2026-01-20 11:27:10|2407.2|2405.7|2406.2|2404.7|2407.2|2405.7|2406.2|2404.7|4
1768908440000|2026-01-20 11:27:20|2406.1|2404.6|2405.5|2404|2406.4|2404.9|2405.4|2403.9|1
1768908450000|2026-01-20 11:27:30|2405.4|2403.9|2406.3|2404.8|2407.3|2404.8|2405.3|2402.9|1
1768908460000|2026-01-20 11:27:40|2406.2|2404.7|2406.2|2404.7|2406.2|2404.7|2406|2404.5|1
1768908470000|2026-01-20 11:27:50|2406.1|2404.6|2405.7|2404.2|2407|2404.9|2405.3|2402.6|6
1768908480000|2026-01-20 11:28:00|2405.6|2404.1|2406.2|2402.2|2406.2|2404.1|2404.9|2402.2|0
1768908490000|2026-01-20 11:28:10|2406.5|2402.5|2405|2403.5|2406.5|2403.5|2405|2402.4|0
1768908500000|2026-01-20 11:28:20|2406.3|2402.3|2406.9|2402.9|2407|2404.2|2405|2402.3|0
1768908520000|2026-01-20 11:28:40|2406.8|2402.8|2406.2|2402.2|2406.8|2403.7|2404.4|2401.6|2
1768908530000|2026-01-20 11:28:50|2404.9|2403.4|2405.6|2401.6|2405.6|2403.4|2404.2|2401.6|1
1768908540000|2026-01-20 11:29:00|2405.5|2401.5|2403.8|2402.3|2405.8|2402.7|2403.8|2401|2
1768908550000|2026-01-20 11:29:10|2403.7|2402.2|2404.8|2400.8|2404.8|2402.2|2403.7|2400.6|1
1768908560000|2026-01-20 11:29:20|2404.7|2400.7|2404.3|2400.3|2404.7|2400.7|2404.1|2400.1|0
1768908570000|2026-01-20 11:29:30|2404.2|2400.2|2402.7|2401.2|2404.3|2401.8|2402.7|2400.1|2
1768908580000|2026-01-20 11:29:40|2402.6|2401.1|2402.7|2401.2|2404.1|2401.2|2402.6|2400|0
1768908600000|2026-01-20 11:30:00|2402.6|2401.1|2402.6|2401.1|2402.7|2401.2|2402.6|2401.1|0
1768908610000|2026-01-20 11:30:10|2403|2401.5|2402.5|2401|2403|2401.5|2402.5|2401|2
1768908620000|2026-01-20 11:30:20|2405.4|2401.4|2404.2|2402.7|2405.7|2402.7|2404.2|2401.4|3
1768908630000|2026-01-20 11:30:30|2404.1|2402.6|2403.9|2402.4|2404.1|2402.6|2403.9|2402.4|0
1768908640000|2026-01-20 11:30:40|2404.1|2402.6|2404.1|2402.6|2404.1|2402.6|2404.1|2402.6|0
1768908670000|2026-01-20 11:31:10|2403.8|2402.3|2404|2402.5|2404|2402.5|2403.8|2402.3|0
1768908680000|2026-01-20 11:31:20|2403.8|2402.3|2403.9|2402.4|2403.9|2402.4|2403.7|2402.2|3
1768908700000|2026-01-20 11:31:40|2403.8|2402.3|2403.9|2402.4|2403.9|2402.4|2403.8|2402.3|0
1768908710000|2026-01-20 11:31:50|2404.8|2403.3|2404.7|2403.2|2404.8|2403.3|2404.6|2403.1|2
1768908720000|2026-01-20 11:32:00|2404.1|2402.6|2404.3|2402.8|2404.4|2402.9|2404.1|2402.6|0
1768908730000|2026-01-20 11:32:10|2404.2|2402.7|2404.4|2402.9|2405.8|2403.1|2404|2401.8|5
1768908740000|2026-01-20 11:32:20|2404.3|2402.8|2404.2|2402.7|2404.3|2402.8|2404|2402.5|0
1768908750000|2026-01-20 11:32:30|2405.5|2404|2405.6|2404.1|2406.7|2404.1|2405.5|2402.7|5
1768908760000|2026-01-20 11:32:40|2405.7|2404.2|2406.4|2404.9|2407.1|2405|2405.7|2403.1|1
1768908790000|2026-01-20 11:33:10|2407.2|2403.2|2405.3|2403.8|2407.3|2404.8|2405.3|2403.1|2
1768908800000|2026-01-20 11:33:20|2406.7|2402.7|2406.2|2404.7|2407.2|2404.7|2405.6|2402.6|0
1768908810000|2026-01-20 11:33:30|2406.1|2404.6|2407.3|2403.3|2407.3|2404.6|2406.1|2403.3|0
1768908820000|2026-01-20 11:33:40|2406|2404.5|2405.5|2404|2407.3|2404.5|2405.5|2403.3|1
1768908830000|2026-01-20 11:33:50|2405.6|2404.1|2405.6|2404.1|2407.1|2404.5|2405.6|2403.1|0
1768908840000|2026-01-20 11:34:00|2405.7|2404.2|2407|2403|2407.1|2404.2|2405.7|2403|0
1768908850000|2026-01-20 11:34:10|2406.9|2402.9|2406.8|2402.8|2406.9|2402.9|2406.8|2402.8|0
1768908860000|2026-01-20 11:34:20|2406.9|2402.9|2405.7|2404.2|2406.9|2404.3|2405.7|2402.9|0
1768908870000|2026-01-20 11:34:30|2405.1|2403.6|2406.2|2402.2|2406.8|2404.1|2405.1|2402.2|1
1768908880000|2026-01-20 11:34:40|2404.9|2403.4|2406.2|2402.2|2406.3|2403.4|2404.9|2402.1|1
1768908890000|2026-01-20 11:34:50|2405.7|2401.7|2406|2402|2406.5|2402.5|2405.7|2401.7|1
1768908900000|2026-01-20 11:35:00|2404.2|2402.7|2404.1|2402.6|2404.2|2402.7|2404.1|2402.6|1
1768908910000|2026-01-20 11:35:10|2406.3|2402.3|2405.2|2403.7|2406.3|2403.7|2405.2|2402.3|2
1768908920000|2026-01-20 11:35:20|2411|2409.5|2412.5|2408.5|2412.5|2409.6|2411|2408.5|4
1768908930000|2026-01-20 11:35:30|2411.1|2409.6|2411.9|2410.4|2413.2|2410.4|2411.1|2409.2|3
1768908940000|2026-01-20 11:35:40|2412.2|2410.7|2412.4|2408.4|2412.5|2410.8|2412.2|2408.4|3
1768908950000|2026-01-20 11:35:50|2411|2407|2411|2407|2411|2407|2410.9|2406.9|3
1768908960000|2026-01-20 11:36:00|2409.1|2407.6|2410.8|2409.3|2413.5|2412|2409.1|2407|15
1768908970000|2026-01-20 11:36:10|2410.7|2409.2|2412.8|2408.8|2412.9|2409.2|2410.7|2408.7|1
1768908980000|2026-01-20 11:36:20|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|2412.8|2408.8|1
1768908990000|2026-01-20 11:36:30|2413.5|2409.5|2412.7|2408.7|2413.8|2410.4|2411.7|2408.7|2
1768909000000|2026-01-20 11:36:40|2412.9|2408.9|2412.8|2408.8|2412.9|2408.9|2412.8|2408.8|0
1768909010000|2026-01-20 11:36:50|2411.5|2410|2411.5|2410|2411.5|2410|2411.3|2409.8|0
1768909020000|2026-01-20 11:37:00|2412.8|2408.8|2411.6|2410.1|2412.8|2410.2|2411.6|2408.8|0
1768909030000|2026-01-20 11:37:10|2412.8|2408.8|2411.6|2410.1|2412.8|2410.1|2411.1|2408.8|2
1768909040000|2026-01-20 11:37:20|2412.9|2408.9|2412.9|2408.9|2412.9|2409.7|2411.2|2408.9|1
1768909050000|2026-01-20 11:37:30|2411.9|2410.4|2414.5|2410.5|2414.5|2410.5|2411.9|2409.9|3
1768909060000|2026-01-20 11:37:40|2413.1|2411.6|2413|2411.5|2414.1|2411.6|2413|2410.1|4
1768909070000|2026-01-20 11:37:50|2413.2|2411.7|2414.5|2413|2414.6|2413.1|2413|2411.5|1
1768909080000|2026-01-20 11:38:00|2414.8|2413.3|2415.6|2411.6|2415.6|2413.3|2414.8|2411.4|29
1768909090000|2026-01-20 11:38:10|2415.7|2411.7|2414.6|2413.1|2415.7|2413.1|2414.6|2411.7|0
1768909100000|2026-01-20 11:38:20|2414.5|2413|2414.6|2413.1|2415.7|2413.1|2414.5|2411.6|0
1768909110000|2026-01-20 11:38:30|2414.5|2413|2415|2411|2415.3|2413|2414.5|2411|7
1768909120000|2026-01-20 11:38:40|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|0
1768909130000|2026-01-20 11:38:50|2415|2411|2414.5|2413|2415.7|2413.4|2414.5|2411|3
1768909140000|2026-01-20 11:39:00|2414.6|2413.1|2413.2|2411.7|2414.6|2413.1|2413.2|2410.2|4
1768909150000|2026-01-20 11:39:10|2413.3|2411.8|2413|2411.5|2414.2|2411.8|2413|2410.2|0
1768909160000|2026-01-20 11:39:20|2413.1|2411.6|2413.3|2411.8|2413.3|2411.8|2413.1|2411.6|0
1768909170000|2026-01-20 11:39:30|2415.7|2411.7|2415.7|2411.7|2415.8|2411.8|2415.7|2411.7|8
1768909180000|2026-01-20 11:39:40|2415.8|2411.8|2415.6|2411.6|2415.8|2412.6|2413.6|2411|5
1768909190000|2026-01-20 11:39:50|2415.8|2411.8|2415.2|2411.2|2415.9|2411.9|2415.2|2411.2|1
1768909200000|2026-01-20 11:40:00|2414.9|2410.9|2414.8|2410.8|2415.2|2412.2|2413.7|2410.8|0
1768909220000|2026-01-20 11:40:20|2413.3|2411.8|2413.1|2409.1|2414.1|2411.8|2411.9|2409|3
1768909230000|2026-01-20 11:40:30|2413|2409|2411.6|2410.1|2413|2410.1|2411.6|2408.9|0
1768909240000|2026-01-20 11:40:40|2412.8|2408.8|2411.6|2410.1|2412.8|2410.1|2411.6|2408.8|0
1768909250000|2026-01-20 11:40:50|2412.8|2408.8|2411.3|2409.8|2412.8|2410.1|2411.3|2408.8|0
1768909260000|2026-01-20 11:41:00|2411.4|2409.9|2411.3|2409.8|2411.4|2409.9|2411.3|2409.8|0
1768909270000|2026-01-20 11:41:10|||||||||1
1768909280000|2026-01-20 11:41:20|2412|2410.5|2412|2410.5|2413.2|2410.5|2411.9|2409.2|1
1768909290000|2026-01-20 11:41:30|2412.1|2410.6|2411.3|2409.8|2413.5|2410.6|2411.3|2409.3|5
1768909300000|2026-01-20 11:41:40|2411.5|2410|2411.5|2410|2411.5|2410|2411.5|2410|1
1768909310000|2026-01-20 11:41:50|2411.6|2410.1|2411.5|2410|2413|2410.2|2411.4|2408.9|0
1768909320000|2026-01-20 11:42:00|2411.6|2410.1|2413.7|2409.7|2413.7|2410.1|2411.6|2409|0
1768909330000|2026-01-20 11:42:10|2412|2410.5|2413.4|2409.4|2413.5|2410.5|2412|2409.3|1
1768909340000|2026-01-20 11:42:20|2413.5|2409.5|2413.4|2409.4|2413.5|2410.5|2411.9|2409.4|0
1768909350000|2026-01-20 11:42:30|2412.3|2410.8|2412.5|2408.5|2412.8|2410.8|2411|2408.4|3
1768909360000|2026-01-20 11:42:40|2412.4|2408.4|2412.5|2408.5|2412.5|2409.7|2411.2|2408.4|1
1768909370000|2026-01-20 11:42:50|2411.2|2409.7|2411|2409.5|2412.4|2409.7|2411|2408.4|0
1768909380000|2026-01-20 11:43:00|2411.1|2409.6|2410.9|2409.4|2412.4|2409.7|2410.8|2408.3|0
1768909390000|2026-01-20 11:43:10|2411|2409.5|2411.2|2407.2|2411.2|2409.5|2409.9|2407.2|1
1768909400000|2026-01-20 11:43:20|2410|2408.5|2411.2|2407.2|2411.7|2408.8|2410|2407.2|0
1768909410000|2026-01-20 11:43:30|2411.4|2407.4|2408.8|2407.3|2411.5|2408.6|2408.8|2406|2
1768909420000|2026-01-20 11:43:40|2410.2|2406.2|2410.2|2406.2|2410.3|2406.3|2410.1|2406.1|0
1768909430000|2026-01-20 11:43:50|2410.3|2406.3|2408.6|2407.1|2410.5|2407.3|2408.6|2406.2|1
1768909440000|2026-01-20 11:44:00|2409.8|2405.8|2408.5|2407|2410.1|2407|2408.4|2405.8|1
1768909450000|2026-01-20 11:44:10|2409.8|2405.8|2410.4|2406.4|2410.5|2406.5|2409.8|2405.8|3
1768909460000|2026-01-20 11:44:20|2410.6|2406.6|2410.4|2406.4|2410.6|2406.6|2410.4|2406.4|0
1768909470000|2026-01-20 11:44:30|2410.6|2406.6|2408.5|2407|2410.6|2407.3|2408.5|2406.3|0
1768909480000|2026-01-20 11:44:40|2408.6|2407.1|2408.7|2407.2|2408.7|2407.2|2408.6|2407.1|0
1768909490000|2026-01-20 11:44:50|2410.4|2406.4|2411|2407|2411|2407|2410.4|2406.4|1
1768909500000|2026-01-20 11:45:00|2410.9|2406.9|2411|2407|2411.1|2408.1|2409.5|2406.9|0
1768909510000|2026-01-20 11:45:10|2410.9|2406.9|2411|2407|2411|2407|2410.9|2406.9|0
1768909520000|2026-01-20 11:45:20|2411.1|2407.1|2410.1|2408.6|2411.3|2408.6|2410.1|2407|0
1768909530000|2026-01-20 11:45:30|2409.9|2408.4|2409.9|2408.4|2409.9|2408.4|2409.9|2408.4|0
1768909540000|2026-01-20 11:45:40|2409.3|2407.8|2410.9|2406.9|2410.9|2407.9|2409.3|2406.7|1
1768909550000|2026-01-20 11:45:50|2410.8|2406.8|2409.3|2407.8|2410.8|2407.9|2409.3|2406.7|0
1768909560000|2026-01-20 11:46:00|2409.4|2407.9|2410|2406|2410.2|2407.9|2408.4|2405.8|2
1768909570000|2026-01-20 11:46:10|2409.9|2405.9|2409.9|2405.9|2410|2407|2408.5|2405.8|0
1768909580000|2026-01-20 11:46:20|2410|2406|2408.2|2406.7|2410|2407|2408.2|2405.8|0
1768909590000|2026-01-20 11:46:30|2410|2406|2410|2406|2410|2406|2410|2406|1
1768909600000|2026-01-20 11:46:40|2408.6|2407.1|2408.6|2407.1|2408.6|2407.1|2408.6|2407.1|0
1768909610000|2026-01-20 11:46:50|2408.3|2406.8|2408.1|2406.6|2408.3|2406.8|2408.1|2406.6|1
1768909620000|2026-01-20 11:47:00|2407.7|2406.2|2408.2|2406.7|2408.2|2406.7|2407.7|2406.2|2
1768909630000|2026-01-20 11:47:10|2408|2406.5|2407.9|2406.4|2408|2406.5|2407.8|2406.3|2
1768909640000|2026-01-20 11:47:20|2407.8|2406.3|2407.8|2406.3|2407.9|2406.4|2407.8|2406.3|0
1768909650000|2026-01-20 11:47:30|2407.9|2406.4|2407.9|2406.4|2407.9|2406.4|2407.8|2406.3|0
1768909660000|2026-01-20 11:47:40|2407.8|2406.3|2408.3|2406.8|2409.4|2406.8|2407.7|2405.4|3
1768909670000|2026-01-20 11:47:50|2409.3|2405.3|2408.2|2406.7|2409.8|2407.7|2408.2|2405.3|1
1768909680000|2026-01-20 11:48:00|2408.3|2406.8|2409.7|2405.7|2409.7|2406.8|2408.2|2405.7|0
1768909690000|2026-01-20 11:48:10|2409.6|2405.6|2409.7|2405.7|2409.7|2406.8|2408.3|2405.6|0
1768909700000|2026-01-20 11:48:20|2410.2|2406.2|2410.1|2406.1|2410.2|2406.2|2410.1|2406.1|0
1768909710000|2026-01-20 11:48:30|2410.2|2406.2|2409.8|2405.8|2410.2|2406.2|2409.7|2405.7|0
1768909730000|2026-01-20 11:48:50|2409.5|2405.5|2409.2|2405.2|2409.6|2407.4|2407.9|2405.2|1
1768909740000|2026-01-20 11:49:00|2408|2406.5|2409.6|2405.6|2409.6|2406.5|2408|2405.4|0
1768909750000|2026-01-20 11:49:10|2409|2407.5|2409.1|2407.6|2410.3|2407.8|2409|2406|3
1768909760000|2026-01-20 11:49:20|2410.5|2406.5|2410.7|2406.7|2410.9|2406.9|2410.5|2406.5|0
1768909770000|2026-01-20 11:49:30|2410.5|2406.5|2406.6|2405.1|2410.5|2406.5|2406.6|2404|2
1768909780000|2026-01-20 11:49:40|2408|2404|2408.1|2404.1|2408.9|2405.2|2406.6|2403.9|4
1768909790000|2026-01-20 11:49:50|2408.2|2404.2|2407.1|2405.6|2408.2|2405.7|2407|2404.2|1
1768909800000|2026-01-20 11:50:00|2407.2|2405.7|2407.1|2405.6|2407.2|2405.7|2407.1|2405.6|0
1768909810000|2026-01-20 11:50:10|2407|2405.5|2408.1|2404.1|2408.1|2405.5|2406.8|2404|0
1768909820000|2026-01-20 11:50:20|2407.3|2405.8|2406.2|2404.7|2407.7|2405.8|2406.1|2403.6|4
1768909830000|2026-01-20 11:50:30|2406.1|2404.6|2406|2404.5|2406.2|2404.7|2406|2404.5|1
1768909840000|2026-01-20 11:50:40|2406.6|2402.6|2405.9|2404.4|2406.7|2404.4|2405.8|2402.6|3
1768909850000|2026-01-20 11:50:50|2405.8|2404.3|2406.7|2402.7|2406.7|2404.3|2405.7|2402.7|0
1768909860000|2026-01-20 11:51:00|2405.5|2404|2405.3|2403.8|2406.8|2404|2405.3|2402.7|2
1768909870000|2026-01-20 11:51:10|2406.7|2402.7|2409.1|2405.1|2409.2|2406.3|2405.5|2402.7|5
1768909880000|2026-01-20 11:51:20|2407.9|2406.4|2408.2|2406.7|2408.2|2406.7|2407.9|2406.4|0
1768909910000|2026-01-20 11:51:50|2409.4|2405.4|2409.4|2405.4|2409.4|2405.4|2409.4|2405.4|1
1768909920000|2026-01-20 11:52:00|2408.2|2406.7|2408.4|2406.9|2408.4|2406.9|2408.2|2406.7|0
1768909930000|2026-01-20 11:52:10|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|2
1768909950000|2026-01-20 11:52:30|2408|2406.5|2409|2405|2409|2406.8|2407.8|2405|0
1768909960000|2026-01-20 11:52:40|2407.6|2406.1|2408|2406.5|2408.9|2406.8|2407.6|2404.6|2
1768909970000|2026-01-20 11:52:50|2409|2405|2408.5|2404.5|2409|2406.5|2407.7|2404.2|0
1768909980000|2026-01-20 11:53:00|2407.3|2405.8|2407.3|2405.8|2408.6|2406.6|2407.2|2404.5|2
1768909990000|2026-01-20 11:53:10|2408.2|2404.2|2408.2|2404.2|2408.5|2405.8|2406.7|2403.9|2
1768910000000|2026-01-20 11:53:20|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|1
1768910010000|2026-01-20 11:53:30|2406.7|2405.2|2408.1|2404.1|2408.1|2405.2|2406.5|2404.1|1
1768910020000|2026-01-20 11:53:40|2408|2404|2407.1|2405.6|2408.1|2405.6|2406.9|2404|0
1768910030000|2026-01-20 11:53:50|2407|2405.5|2409.4|2405.4|2409.4|2406.6|2407|2405.4|7
1768910040000|2026-01-20 11:54:00|2409.5|2405.5|2409.4|2405.4|2409.5|2405.5|2409.4|2405.4|0
1768910050000|2026-01-20 11:54:10|2408|2406.5|2409|2405|2409.6|2406.6|2407.9|2405|2
1768910060000|2026-01-20 11:54:20|2408.9|2404.9|2409.2|2405.2|2409.4|2405.4|2408.3|2404.3|2
1768910070000|2026-01-20 11:54:30|2409.3|2405.3|2409.4|2405.4|2409.6|2405.6|2408.7|2404.7|3
1768910080000|2026-01-20 11:54:40|2409.5|2405.5|2409|2405|2409.5|2405.5|2409|2405|1
1768910090000|2026-01-20 11:54:50|2408.3|2404.3|2408.7|2404.7|2408.8|2406.1|2406.9|2404|7
1768910100000|2026-01-20 11:55:00|2408|2406.5|2409.7|2405.7|2409.9|2407|2408|2405.2|3
1768910110000|2026-01-20 11:55:10|2409.5|2405.5|2409.6|2405.6|2409.6|2405.6|2409.5|2405.5|0
1768910120000|2026-01-20 11:55:20|2409.2|2405.2|2409.3|2405.3|2409.3|2405.3|2409.2|2405.2|0
1768910130000|2026-01-20 11:55:30|2409.2|2405.2|2409.7|2405.7|2409.7|2405.7|2409.2|2405.2|0
1768910140000|2026-01-20 11:55:40|2409.8|2405.8|2411|2409.5|2411|2409.5|2408.3|2405.8|5
1768910150000|2026-01-20 11:55:50|2411.2|2409.7|2411.1|2409.6|2411.2|2409.7|2411|2409.5|0
1768910160000|2026-01-20 11:56:00|2411|2409.5|2411.1|2409.6|2411.1|2409.6|2410.6|2409.1|1
1768910170000|2026-01-20 11:56:10|2411.3|2409.8|2412.4|2408.4|2412.6|2409.8|2411.3|2407.9|3
1768910180000|2026-01-20 11:56:20|2413.1|2409.1|2411.9|2407.9|2413.1|2409.1|2411.8|2407.8|1
1768910190000|2026-01-20 11:56:30|2412|2408|2412.2|2408.2|2412.3|2408.3|2412|2408|0
1768910200000|2026-01-20 11:56:40|2412.3|2408.3|2412.2|2408.2|2412.4|2408.4|2412.1|2408.1|0
1768910210000|2026-01-20 11:56:50|2412.3|2408.3|2412.2|2408.2|2412.3|2408.3|2412.1|2408.1|0
1768910220000|2026-01-20 11:57:00|2413|2409|2413|2409|2413|2409|2413|2409|1
1768910230000|2026-01-20 11:57:10|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|0
1768910240000|2026-01-20 11:57:20|2413.3|2409.3|2413.1|2409.1|2413.3|2409.3|2413|2409|2
1768910250000|2026-01-20 11:57:30|2413|2409|2413.2|2409.2|2413.3|2409.3|2413|2409|1
1768910260000|2026-01-20 11:57:40|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|0
1768910270000|2026-01-20 11:57:50|2413.2|2409.2|2413.1|2409.1|2413.2|2409.2|2413.1|2409.1|0
1768910280000|2026-01-20 11:58:00|2411.8|2410.3|2412.9|2408.9|2413|2410.3|2411.8|2408.8|0
1768910290000|2026-01-20 11:58:10|2412.8|2408.8|2412.2|2408.2|2413.1|2410|2411.5|2407.9|0
1768910300000|2026-01-20 11:58:20|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|2411.6|2407.6|0
1768910310000|2026-01-20 11:58:30|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|2411.9|2407.9|0
1768910320000|2026-01-20 11:58:40|2412.2|2408.2|2412|2408|2412.3|2408.3|2412|2408|0
1768910330000|2026-01-20 11:58:50|2411.9|2407.9|2412.6|2408.6|2412.6|2408.6|2411.9|2407.9|0
1768910340000|2026-01-20 11:59:00|2412.5|2408.5|2413.7|2409.7|2413.8|2411.2|2411.2|2408.3|8
1768910350000|2026-01-20 11:59:10|2413.8|2409.8|2413.5|2409.5|2414|2411.1|2412.6|2409.5|1
1768910360000|2026-01-20 11:59:20|2413.6|2409.6|2413.8|2409.8|2413.9|2409.9|2413.5|2409.5|0
1768910370000|2026-01-20 11:59:30|2413.7|2409.7|2409.6|2408.1|2413.7|2410|2409.6|2406.9|3
1768910380000|2026-01-20 11:59:40|2409.7|2408.2|2412.5|2408.5|2412.5|2409.6|2409.6|2408|2
1768910390000|2026-01-20 11:59:50|2412.6|2408.6|2412.4|2408.4|2412.6|2409.5|2410.9|2408.3|0
1768910400000|2026-01-20 12:00:00|2410.9|2409.4|2409.8|2405.8|2411.9|2409.4|2409.2|2405.6|4
1768910410000|2026-01-20 12:00:10|2409.6|2405.6|2408|2406.5|2409.8|2406.5|2407.9|2405.1|1
1768910420000|2026-01-20 12:00:20|2408.1|2406.6|2410.1|2406.1|2410.1|2406.7|2407.1|2405.6|9
1768910430000|2026-01-20 12:00:30|2410.2|2406.2|2411.9|2407.9|2412|2408|2410.2|2406.2|0
1768910440000|2026-01-20 12:00:40|2410.5|2409|2412.8|2408.8|2412.8|2409|2410.5|2407.9|0
1768910450000|2026-01-20 12:00:50|2411.6|2410.1|2412.9|2408.9|2413|2410.1|2411.4|2408.9|2
1768910460000|2026-01-20 12:01:00|2411.5|2410|2414.3|2410.3|2414.3|2410.8|2411.4|2408.8|3
1768910470000|2026-01-20 12:01:10|2414.2|2410.2|2414|2410|2414.4|2412.1|2412.8|2410|4
1768910480000|2026-01-20 12:01:20|2414.1|2410.1|2413.5|2412|2414.6|2412|2413.4|2410.1|0
1768910490000|2026-01-20 12:01:30|2415.5|2411.5|2414.9|2413.4|2416|2413.4|2414.6|2411.5|1
1768910500000|2026-01-20 12:01:40|2415.1|2413.6|2414.8|2413.3|2415.1|2413.6|2414.5|2413|4
1768910510000|2026-01-20 12:01:50|2414.7|2413.2|2414.7|2413.2|2414.8|2413.3|2414.7|2413.2|1
1768910520000|2026-01-20 12:02:00|2414.6|2413.1|2414.6|2413.1|2415.7|2413.1|2414.6|2411.1|1
1768910530000|2026-01-20 12:02:10|2414.7|2413.2|2414.1|2412.6|2415.6|2413.5|2414.1|2411.5|17
1768910540000|2026-01-20 12:02:20|2413.8|2412.3|2414.2|2412.7|2414.2|2412.7|2413.8|2412.3|1
1768910550000|2026-01-20 12:02:30|2414|2412.5|2415.1|2413.6|2415.6|2413.6|2414|2411.5|3
1768910560000|2026-01-20 12:02:40|2415.2|2413.7|2415.4|2413.9|2415.4|2413.9|2415.1|2413.6|6
1768910570000|2026-01-20 12:02:50|2415.3|2413.8|2416.3|2414.8|2416.3|2414.8|2414.8|2413.3|5
1768910580000|2026-01-20 12:03:00|2414.3|2412.8|2414.4|2412.9|2414.6|2413.1|2414.1|2412.6|3
1768910590000|2026-01-20 12:03:10|2414.5|2413|2413.2|2411.7|2414.5|2413|2412.6|2411.1|4
1768910600000|2026-01-20 12:03:20|2413|2411.5|2412.9|2411.4|2413.9|2411.5|2412.4|2409.9|2
1768910610000|2026-01-20 12:03:30|2413|2411.5|2412.4|2410.9|2413|2411.5|2411.9|2410.4|3
1768910620000|2026-01-20 12:03:40|2412.3|2410.8|2411.5|2410|2412.4|2410.9|2411.3|2409.8|2
1768910630000|2026-01-20 12:03:50|2411.4|2409.9|2413|2411.5|2413|2411.5|2411.2|2409.7|3
1768910640000|2026-01-20 12:04:00|2412.9|2411.4|2413.7|2412.2|2413.7|2412.2|2412.8|2411.3|0
1768910650000|2026-01-20 12:04:10|2413.6|2412.1|2414|2412.5|2414|2412.5|2413.4|2411.9|0
1768910660000|2026-01-20 12:04:20|2412|2410.5|2413|2411.5|2413|2411.5|2412|2410.5|2
1768910670000|2026-01-20 12:04:30|2412.8|2411.3|2413.2|2411.7|2413.3|2411.8|2412.8|2411.3|0
1768910680000|2026-01-20 12:04:40|2413.1|2411.6|2412.7|2411.2|2413.1|2411.6|2412.3|2410.8|1
1768910690000|2026-01-20 12:04:50|2412.8|2411.3|2413.2|2411.7|2413.3|2411.8|2412.7|2411.2|3
1768910700000|2026-01-20 12:05:00|2413|2411.5|2412.5|2411|2413|2411.5|2412.5|2411|1
1768910710000|2026-01-20 12:05:10|2412.4|2410.9|2412.7|2411.2|2412.7|2411.2|2412.4|2410.9|0
1768910720000|2026-01-20 12:05:20|2414.7|2413.2|2414.9|2413.4|2414.9|2413.4|2414.6|2413.1|3
1768910730000|2026-01-20 12:05:30|2414.4|2412.9|2413.9|2412.4|2414.4|2412.9|2413.9|2412.4|2
1768910740000|2026-01-20 12:05:40|2414.6|2413.1|2414.9|2413.4|2414.9|2413.4|2414.5|2413|10
1768910750000|2026-01-20 12:05:50|2414.7|2413.2|2415.4|2413.9|2415.4|2413.9|2414.7|2413.2|1
1768910760000|2026-01-20 12:06:00|2415.3|2413.8|2415|2413.5|2415.3|2413.8|2414.6|2413.1|1
1768910770000|2026-01-20 12:06:10|2415.1|2413.6|2416.2|2414.7|2417.1|2415.6|2415.1|2413.6|5
1768910780000|2026-01-20 12:06:20|2415.9|2414.4|2415.2|2413.7|2415.9|2414.4|2415.2|2413.7|1
1768910790000|2026-01-20 12:06:30|2415.3|2413.8|2415.8|2414.3|2416.7|2415.2|2415.3|2413.8|2
1768910800000|2026-01-20 12:06:40|2415.7|2414.2|2416.7|2415.2|2417.1|2415.2|2415.6|2413.1|4
1768910810000|2026-01-20 12:06:50|2416.8|2415.3|2417.1|2415.6|2418.1|2415.6|2416.5|2414.1|2
1768910820000|2026-01-20 12:07:00|2417.2|2415.7|2416.9|2415.4|2418.3|2415.7|2416.7|2413.9|2
1768910830000|2026-01-20 12:07:10|2417.3|2415.8|2416.9|2415.4|2417.3|2415.8|2416.9|2415.4|1
1768910840000|2026-01-20 12:07:20|2417|2415.5|2417.2|2415.7|2417.2|2415.7|2417|2415.5|0
1768910850000|2026-01-20 12:07:30|2417.1|2415.6|2417.4|2415.9|2417.4|2415.9|2417|2415.5|1
1768910860000|2026-01-20 12:07:40|2417.3|2415.8|2417.9|2416.4|2417.9|2416.4|2417.3|2415.8|0
1768910870000|2026-01-20 12:07:50|2418|2416.5|2418.5|2417|2418.5|2417|2418|2416.5|3
1768910880000|2026-01-20 12:08:00|2418.8|2417.3|2418.6|2417.1|2418.9|2417.4|2418.6|2417.1|11
1768910890000|2026-01-20 12:08:10|2418.5|2417|2418|2416.5|2418.6|2417.1|2417.7|2416.2|2
1768910900000|2026-01-20 12:08:20|2418.1|2416.6|2418.3|2416.8|2418.4|2416.9|2418.1|2416.6|1
1768910910000|2026-01-20 12:08:30|2418.5|2417|2419|2417.5|2419|2417.5|2418.5|2417|23
1768910920000|2026-01-20 12:08:40|2418.9|2417.4|2419.1|2417.6|2419.1|2417.6|2418.6|2417.1|15
1768910930000|2026-01-20 12:08:50|2419.8|2418.3|2423.2|2421.7|2423.7|2422.2|2419.8|2418.3|18
1768910940000|2026-01-20 12:09:00|2423.3|2421.8|2424|2422.5|2424|2422.5|2423.3|2421.8|3
1768910950000|2026-01-20 12:09:10|2424.2|2422.7|2422.6|2421.1|2424.2|2422.7|2421.4|2419.9|7
1768910960000|2026-01-20 12:09:20|2422.8|2421.3|2422.3|2420.8|2423.4|2421.9|2421.9|2420.4|10
1768910970000|2026-01-20 12:09:30|2422.5|2421|2423.3|2421.8|2424.1|2422.6|2422.5|2421|16
1768910980000|2026-01-20 12:09:40|2423.1|2421.6|2423.4|2421.9|2423.9|2422.4|2422.8|2421.3|13
1768910990000|2026-01-20 12:09:50|2423.1|2421.6|2423.6|2422.1|2424|2422.5|2422.8|2421.3|7
1768911000000|2026-01-20 12:10:00|2424.7|2423.2|2423.4|2421.9|2424.8|2423.3|2423.1|2421.6|12
1768911010000|2026-01-20 12:10:10|2423|2421.5|2422|2420.5|2423|2421.5|2421.3|2419.8|16
1768911020000|2026-01-20 12:10:20|2421.9|2420.4|2420.6|2419.1|2421.9|2420.4|2420.4|2418.9|4
1768911030000|2026-01-20 12:10:30|2420.9|2419.4|2420.2|2418.7|2420.9|2419.4|2420.2|2418.7|2
1768911040000|2026-01-20 12:10:40|2420.1|2418.6|2420.3|2418.8|2420.3|2418.8|2420.1|2418.6|0
1768911050000|2026-01-20 12:10:50|2419.9|2418.4|2419.8|2418.3|2419.9|2418.4|2419.7|2418.2|2
1768911060000|2026-01-20 12:11:00|2419.6|2418.1|2419.4|2417.9|2419.6|2418.1|2419.3|2417.8|2
1768911070000|2026-01-20 12:11:10|2419.3|2417.8|2419.7|2418.2|2419.7|2418.2|2419.3|2417.8|1
1768911080000|2026-01-20 12:11:20|2419.5|2418|2418.8|2417.3|2419.5|2418|2418.7|2417.2|1
1768911090000|2026-01-20 12:11:30|2418.4|2416.9|2417.6|2416.1|2418.4|2416.9|2417.3|2415.8|4
1768911100000|2026-01-20 12:11:40|2417.8|2416.3|2417.8|2416.3|2418.3|2416.8|2417.6|2416.1|4
1768911110000|2026-01-20 12:11:50|2418|2416.5|2417.6|2416.1|2418.4|2416.9|2417.6|2416.1|3
1768911120000|2026-01-20 12:12:00|2417.5|2416|2418.2|2416.7|2419.1|2417.6|2417.3|2415.8|3
1768911130000|2026-01-20 12:12:10|2418.1|2416.6|2418.4|2416.9|2418.6|2417.1|2417.5|2416|3
1768911140000|2026-01-20 12:12:20|2418.5|2417|2418.7|2417.2|2419.1|2417.6|2418.5|2417|1
1768911150000|2026-01-20 12:12:30|2418.6|2417.1|2418.7|2417.2|2418.7|2417.2|2418.6|2417.1|0
1768911160000|2026-01-20 12:12:40|2418.6|2417.1|2418.4|2416.9|2418.6|2417.1|2418.4|2416.9|2
1768911170000|2026-01-20 12:12:50|2418.2|2416.7|2418.5|2417|2418.8|2417.3|2418.1|2416.6|1
1768911180000|2026-01-20 12:13:00|2418.4|2416.9|2417.5|2416|2418.6|2417.1|2417.2|2415.7|1
1768911190000|2026-01-20 12:13:10|2417.4|2415.9|2417.9|2416.4|2418.1|2416.6|2417.3|2415.8|1
1768911200000|2026-01-20 12:13:20|2417.6|2416.1|2417.4|2415.9|2417.8|2416.3|2417.2|2415.7|2
1768911210000|2026-01-20 12:13:30|2417.1|2415.6|2417.5|2416|2418.2|2416.7|2417.1|2415.6|10
1768911220000|2026-01-20 12:13:40|2417.2|2415.7|2417.7|2416.2|2417.7|2416.2|2416.9|2415.4|1
1768911230000|2026-01-20 12:13:50|2417.8|2416.3|2418.2|2416.7|2418.3|2416.8|2417.8|2416.3|3
1768911240000|2026-01-20 12:14:00|2418.4|2416.9|2418.9|2417.4|2419|2417.5|2418.4|2416.9|3
1768911250000|2026-01-20 12:14:10|2419|2417.5|2419|2417.5|2419.8|2418.3|2418.9|2417.4|3
1768911260000|2026-01-20 12:14:20|2419.1|2417.6|2418.8|2417.3|2419.1|2417.6|2418.7|2417.2|1
1768911270000|2026-01-20 12:14:30|2418.7|2417.2|2419.4|2417.9|2419.4|2417.9|2418.7|2417.2|0
1768911280000|2026-01-20 12:14:40|2419.3|2417.8|2419.6|2418.1|2419.6|2418.1|2419.3|2417.8|0
1768911290000|2026-01-20 12:14:50|2419.7|2418.2|2419.5|2418|2419.7|2418.2|2419.5|2418|0
1768911300000|2026-01-20 12:15:00|2419.8|2418.3|2417.5|2416|2419.8|2418.3|2417.1|2415.6|3
1768911310000|2026-01-20 12:15:10|2417.2|2415.7|2416.8|2415.3|2417.2|2415.7|2416.8|2415.3|0
1768911320000|2026-01-20 12:15:20|2417.5|2416|2417.9|2416.4|2417.9|2416.4|2417.4|2415.9|2
1768911330000|2026-01-20 12:15:30|2417.8|2416.3|2417.7|2416.2|2417.8|2416.3|2417.4|2415.9|0
1768911340000|2026-01-20 12:15:40|2417.6|2416.1|2418|2416.5|2418.4|2416.9|2417.6|2416.1|1
1768911350000|2026-01-20 12:15:50|2418.1|2416.6|2417.6|2416.1|2418.9|2417.4|2417.6|2416.1|11
1768911360000|2026-01-20 12:16:00|2417.4|2415.9|2416.3|2414.8|2417.5|2416|2416.3|2414.8|2
1768911370000|2026-01-20 12:16:10|2416.2|2414.7|2416.2|2414.7|2416.2|2414.7|2416.2|2414.7|0
1768911380000|2026-01-20 12:16:20|2416.1|2414.6|2416.8|2415.3|2417.1|2415.6|2416.1|2414.6|0
1768911390000|2026-01-20 12:16:30|2416.9|2415.4|2416.9|2415.4|2417.5|2416|2416.9|2415.4|0
1768911400000|2026-01-20 12:16:40|2417|2415.5|2417.5|2416|2417.5|2416|2416.8|2415.3|0
1768911410000|2026-01-20 12:16:50|2417.4|2415.9|2417|2415.5|2417.4|2415.9|2416.9|2415.4|0
1768911420000|2026-01-20 12:17:00|2417.1|2415.6|2417.6|2416.1|2417.6|2416.1|2416.9|2415.4|0
1768911430000|2026-01-20 12:17:10|2417.7|2416.2|2418.3|2416.8|2418.3|2416.8|2417.7|2416.2|2
1768911440000|2026-01-20 12:17:20|2418.2|2416.7|2416.2|2414.7|2418.3|2416.8|2416.2|2414.7|3
1768911450000|2026-01-20 12:17:30|2416.3|2414.8|2416.6|2415.1|2416.6|2415.1|2416.2|2414.7|0
1768911460000|2026-01-20 12:17:40|2416.5|2415|2417|2415.5|2417.3|2415.8|2416.4|2414.9|0
1768911470000|2026-01-20 12:17:50|2417.1|2415.6|2416.4|2414.9|2417.5|2416|2416.3|2414.8|0
1768911480000|2026-01-20 12:18:00|2416.2|2414.7|2415.2|2413.7|2416.2|2414.7|2414.5|2413|2
1768911490000|2026-01-20 12:18:10|2415|2413.5|2416.1|2414.6|2416.5|2415|2414.9|2413.4|1
1768911500000|2026-01-20 12:18:20|2416|2414.5|2416.7|2415.2|2416.7|2415.2|2415.8|2414.3|0
1768911510000|2026-01-20 12:18:30|2416.6|2415.1|2415.9|2414.4|2416.6|2415.1|2415.9|2414.4|0
1768911520000|2026-01-20 12:18:40|2416|2414.5|2416.6|2415.1|2417|2415.5|2416|2414.5|0
1768911530000|2026-01-20 12:18:50|2416.8|2415.3|2415.4|2413.9|2416.8|2415.3|2415.4|2413.9|4
1768911540000|2026-01-20 12:19:00|2416|2414.5|2416|2414.5|2416|2414.5|2416|2414.5|2
1768911550000|2026-01-20 12:19:10|2416.1|2414.6|2416.1|2414.6|2416.1|2414.6|2415.9|2414.4|0
1768911560000|2026-01-20 12:19:20|2416.2|2414.7|2415.5|2414|2416.7|2415.2|2415.5|2414|2
1768911570000|2026-01-20 12:19:30|2415.1|2413.6|2414.9|2413.4|2415.3|2413.8|2414.7|2413.2|0
1768911580000|2026-01-20 12:19:40|2415.1|2413.6|2415.4|2413.9|2415.4|2413.9|2415|2413.5|0
1768911590000|2026-01-20 12:19:50|2414.7|2413.2|2413.9|2412.4|2415|2413.5|2413.9|2412.4|3
1768911600000|2026-01-20 12:20:00|2414|2412.5|2414.5|2413|2414.7|2413.2|2414|2412.5|0
1768911610000|2026-01-20 12:20:10|2414.9|2413.4|2414.2|2412.7|2414.9|2413.4|2414.1|2412.6|0
1768911620000|2026-01-20 12:20:20|2414.1|2412.6|2413.7|2412.2|2414.1|2412.6|2413.5|2412|0
1768911630000|2026-01-20 12:20:30|2413.8|2412.3|2413.2|2411.7|2413.8|2412.3|2413.2|2411.7|3
1768911640000|2026-01-20 12:20:40|2413.1|2411.6|2413.6|2412.1|2414.2|2412.7|2412.8|2411.3|10
1768911650000|2026-01-20 12:20:50|2413.4|2411.9|2412.1|2410.6|2413.5|2412|2412.1|2410.6|6
1768911660000|2026-01-20 12:21:00|2411.6|2410.1|2411.9|2410.4|2412.3|2410.8|2411.6|2410.1|4
1768911670000|2026-01-20 12:21:10|2411.8|2410.3|2411.2|2409.7|2411.8|2410.3|2411.2|2409.7|2
1768911690000|2026-01-20 12:21:30|2410.3|2408.8|2410.1|2408.6|2410.4|2408.9|2410.1|2408.6|2
1768911700000|2026-01-20 12:21:40|2410|2408.5|2410.8|2409.3|2411.1|2409.6|2410|2408.5|2
1768911710000|2026-01-20 12:21:50|2410.7|2409.2|2410.9|2409.4|2410.9|2409.4|2410.3|2408.8|1
1768911720000|2026-01-20 12:22:00|2411|2409.5|2411|2409.5|2411.4|2409.9|2410.9|2409.4|1
1768911730000|2026-01-20 12:22:10|2411.1|2409.6|2410.9|2409.4|2411.6|2410.1|2410.9|2409.4|4
1768911740000|2026-01-20 12:22:20|2411.3|2409.8|2410.7|2409.2|2411.3|2409.8|2410.5|2409|2
1768911750000|2026-01-20 12:22:30|2410.4|2408.9|2410.7|2409.2|2411.9|2410.4|2410.4|2408.9|6
1768911760000|2026-01-20 12:22:40|2410.6|2409.1|2411.4|2409.9|2411.4|2409.9|2410.6|2409.1|2
1768911770000|2026-01-20 12:22:50|2411.1|2409.6|2411|2409.5|2411.1|2409.6|2410.8|2409.3|0
1768911780000|2026-01-20 12:23:00|2410.8|2409.3|2410.6|2409.1|2410.8|2409.3|2410.5|2409|3
1768911790000|2026-01-20 12:23:10|2410.5|2409|2410.6|2409.1|2410.7|2409.2|2410.5|2409|2
1768911800000|2026-01-20 12:23:20|2410.5|2409|2410.5|2409|2410.6|2409.1|2410.5|2409|0
1768911810000|2026-01-20 12:23:30|2410.6|2409.1|2409.7|2408.2|2410.8|2409.3|2409.7|2408.2|2
1768911820000|2026-01-20 12:23:40|2409.6|2408.1|2410.1|2408.6|2410.1|2408.6|2409.5|2408|1
1768911830000|2026-01-20 12:23:50|2410|2408.5|2409.4|2407.9|2410.2|2408.7|2408.8|2407.3|3
1768911840000|2026-01-20 12:24:00|2409.1|2407.6|2411.5|2410|2411.5|2410|2409|2407.5|5
1768911850000|2026-01-20 12:24:10|2411.3|2409.8|2411.8|2410.3|2411.8|2410.3|2411.3|2409.8|1
1768911860000|2026-01-20 12:24:20|2411.9|2410.4|2411.3|2409.8|2412.2|2410.7|2411.3|2409.8|3
1768911870000|2026-01-20 12:24:30|2411.2|2409.7|2412.3|2410.8|2412.5|2411|2411.2|2409.7|6
1768911880000|2026-01-20 12:24:40|2412.5|2411|2412.2|2410.7|2412.5|2411|2412.2|2410.7|0
1768911890000|2026-01-20 12:24:50|2412.1|2410.6|2411.4|2409.9|2412.1|2410.6|2411|2409.5|1
1768911900000|2026-01-20 12:25:00|2411.3|2409.8|2410.1|2408.6|2411.3|2409.8|2409.6|2408.1|1
1768911910000|2026-01-20 12:25:10|2410.2|2408.7|2410.3|2408.8|2410.3|2408.8|2409.8|2408.3|1
1768911920000|2026-01-20 12:25:20|2410.2|2408.7|2410.2|2408.7|2410.3|2408.8|2410|2408.5|1
1768911930000|2026-01-20 12:25:30|2410.3|2408.8|2410.2|2408.7|2410.3|2408.8|2410|2408.5|0
1768911940000|2026-01-20 12:25:40|2410.1|2408.6|2410.1|2408.6|2410.4|2408.9|2409.8|2408.3|5
1768911950000|2026-01-20 12:25:50|2410|2408.5|2410.6|2409.1|2410.7|2409.2|2409.8|2408.3|0
1768911960000|2026-01-20 12:26:00|2410.7|2409.2|2410.1|2408.6|2410.9|2409.4|2409.8|2408.3|1
1768911970000|2026-01-20 12:26:10|2410.7|2409.2|2410.2|2408.7|2410.7|2409.2|2410.1|2408.6|1
1768911980000|2026-01-20 12:26:20|2410.1|2408.6|2410.5|2409|2410.6|2409.1|2410.1|2408.6|0
1768911990000|2026-01-20 12:26:30|2410.6|2409.1|2411.8|2410.3|2411.8|2410.3|2410.6|2409.1|1
1768912000000|2026-01-20 12:26:40|2411.6|2410.1|2411.4|2409.9|2411.9|2410.4|2411.3|2409.8|1
1768912010000|2026-01-20 12:26:50|2411.3|2409.8|2411.3|2409.8|2411.4|2409.9|2411.1|2409.6|0
1768912020000|2026-01-20 12:27:00|2410.7|2409.2|2411.1|2409.6|2411.2|2409.7|2410.6|2409.1|1
1768912030000|2026-01-20 12:27:10|2411|2409.5|2410.2|2408.7|2411|2409.5|2410.2|2408.7|1
1768912040000|2026-01-20 12:27:20|2410.4|2408.9|2410.3|2408.8|2411.9|2409|2410.3|2407.9|0
1768912050000|2026-01-20 12:27:30|2410.4|2408.9|2410.5|2409|2411.9|2409.1|2410.3|2407.9|0
1768912060000|2026-01-20 12:27:40|2410.6|2409.1|2410.4|2408.9|2410.9|2409.4|2410.4|2408.9|0
1768912070000|2026-01-20 12:27:50|2410.3|2408.8|2410.5|2409|2410.9|2409.4|2410.3|2408.8|0
1768912080000|2026-01-20 12:28:00|2410.8|2409.3|2411|2409.5|2411|2409.5|2410.8|2409.3|0
1768912090000|2026-01-20 12:28:10|2411.1|2409.6|2411.5|2410|2411.9|2410.4|2411.1|2409.6|1
1768912100000|2026-01-20 12:28:20|2411.4|2409.9|2411.1|2409.6|2412|2410.5|2411.1|2409.6|5
1768912110000|2026-01-20 12:28:30|2411.2|2409.7|2411.1|2409.6|2411.2|2409.7|2411.1|2409.6|2
1768912120000|2026-01-20 12:28:40|2411|2409.5|2411|2409.5|2411|2409.5|2411|2409.5|0
1768912130000|2026-01-20 12:28:50|2410.5|2409|2410.2|2408.7|2410.5|2409|2410.2|2408.7|7
1768912140000|2026-01-20 12:29:00|2410.1|2408.6|2410.9|2409.4|2410.9|2409.4|2409.9|2408.4|4
1768912150000|2026-01-20 12:29:10|2410.8|2409.3|2411.2|2409.7|2411.3|2409.8|2410.8|2409.3|0
1768912160000|2026-01-20 12:29:20|2411.3|2409.8|2411.4|2409.9|2411.5|2410|2411.3|2409.8|2
1768912170000|2026-01-20 12:29:30|2411.3|2409.8|2411.2|2409.7|2411.3|2409.8|2411.1|2409.6|1
1768912180000|2026-01-20 12:29:40|2411.1|2409.6|2409.9|2408.4|2411.1|2409.6|2409.7|2408.2|10
1768912190000|2026-01-20 12:29:50|2410.6|2409.1|2410.6|2409.1|2410.7|2409.2|2410.1|2408.6|3
1768912200000|2026-01-20 12:30:00|2410.4|2408.9|2410.5|2409|2410.8|2409.3|2410|2408.5|1
1768912210000|2026-01-20 12:30:10|2410.9|2409.4|2410.6|2409.1|2410.9|2409.4|2410.4|2408.9|0
1768912220000|2026-01-20 12:30:20|2410.7|2409.2|2410.1|2408.6|2410.7|2409.2|2409.3|2407.8|9
1768912230000|2026-01-20 12:30:30|2410|2408.5|2410.8|2409.3|2410.8|2409.3|2410|2408.5|0
1768912240000|2026-01-20 12:30:40|2411.1|2409.6|2409.8|2408.3|2411.1|2409.6|2409.6|2408.1|2
1768912250000|2026-01-20 12:30:50|2409.7|2408.2|2410.4|2408.9|2410.4|2408.9|2408.7|2407.2|16
1768912260000|2026-01-20 12:31:00|2410.3|2408.8|2409|2407.5|2410.3|2408.8|2409|2407.5|2
1768912270000|2026-01-20 12:31:10|2409.1|2407.6|2409.3|2407.8|2409.4|2407.9|2409|2407.5|1
1768912280000|2026-01-20 12:31:20|2409.4|2407.9|2409.3|2407.8|2409.8|2408.3|2408.8|2407.3|1
1768912290000|2026-01-20 12:31:30|2409.2|2407.7|2409.3|2407.8|2409.9|2408.4|2409.2|2407.7|4
1768912300000|2026-01-20 12:31:40|2409|2407.5|2409|2407.5|2409.2|2407.7|2408.5|2407|2
1768912310000|2026-01-20 12:31:50|2409.1|2407.6|2408.8|2407.3|2409.1|2407.6|2408.8|2407.3|0
1768912320000|2026-01-20 12:32:00|2408.9|2407.4|2409|2407.5|2409|2407.5|2408.5|2407|1
1768912330000|2026-01-20 12:32:10|2408.9|2407.4|2410|2408.5|2410|2408.5|2408.9|2407.4|2
1768912340000|2026-01-20 12:32:20|2409.9|2408.4|2409.5|2408|2410.4|2408.9|2409.4|2407.9|2
1768912350000|2026-01-20 12:32:30|2409.4|2407.9|2410.7|2409.2|2410.9|2409.4|2409.2|2407.7|2
1768912360000|2026-01-20 12:32:40|2410.1|2408.6|2410|2408.5|2410.8|2409.3|2409.8|2408.3|5
1768912370000|2026-01-20 12:32:50|2409.7|2408.2|2410.7|2409.2|2410.7|2409.2|2409.7|2408.2|4
1768912380000|2026-01-20 12:33:00|2410.8|2409.3|2410.8|2409.3|2410.8|2409.3|2410.6|2409.1|0
1768912390000|2026-01-20 12:33:10|2410.7|2409.2|2409.4|2407.9|2410.8|2409.3|2409.4|2407.9|1
1768912400000|2026-01-20 12:33:20|2409.5|2408|2409.5|2408|2409.7|2408.2|2409.5|2408|2
1768912410000|2026-01-20 12:33:30|2409.1|2407.6|2409.2|2407.7|2409.5|2408|2409.1|2407.6|4
1768912420000|2026-01-20 12:33:40|2409.5|2408|2409.3|2407.8|2409.5|2408|2409.2|2407.7|1
1768912430000|2026-01-20 12:33:50|2409.2|2407.7|2410.1|2408.6|2410.1|2408.6|2409.2|2407.7|1
1768912440000|2026-01-20 12:34:00|2410.3|2408.8|2408.6|2407.1|2410.3|2408.8|2408.6|2407.1|5
1768912450000|2026-01-20 12:34:10|2408.7|2407.2|2408.9|2407.4|2409|2407.5|2408.7|2407.2|0
1768912460000|2026-01-20 12:34:20|2409.2|2407.7|2409.5|2408|2409.8|2408.3|2409.2|2407.7|2
1768912470000|2026-01-20 12:34:30|2409.6|2408.1|2409.7|2408.2|2409.7|2408.2|2409.4|2407.9|0
1768912480000|2026-01-20 12:34:40|2409.8|2408.3|2409.8|2408.3|2409.9|2408.4|2409.7|2408.2|0
1768912490000|2026-01-20 12:34:50|2409.7|2408.2|2409.9|2408.4|2409.9|2408.4|2409.7|2408.2|0
1768912500000|2026-01-20 12:35:00|2410|2408.5|2409.5|2408|2410|2408.5|2408.6|2407.1|3
1768912510000|2026-01-20 12:35:10|2409.6|2408.1|2408.7|2407.2|2409.7|2408.2|2408.7|2407.2|0
1768912520000|2026-01-20 12:35:20|2408.8|2407.3|2408.9|2407.4|2408.9|2407.4|2408.8|2407.3|0
1768912530000|2026-01-20 12:35:30|2408.8|2407.3|2409.7|2408.2|2410|2408.5|2408.8|2407.3|4
1768912540000|2026-01-20 12:35:40|2409.5|2408|2408.7|2407.2|2409.5|2408|2408.7|2407.2|6
1768912550000|2026-01-20 12:35:50|2408.5|2407|2409.6|2408.1|2409.7|2408.2|2408.4|2406.9|2
1768912560000|2026-01-20 12:36:00|2409.5|2408|2408.7|2407.2|2409.5|2408|2408.6|2407.1|1
1768912570000|2026-01-20 12:36:10|2408.9|2407.4|2408.7|2407.2|2409|2407.5|2408.6|2407.1|0
1768912580000|2026-01-20 12:36:20|2408.8|2407.3|2408.9|2407.4|2409|2407.5|2408.6|2407.1|1
1768912590000|2026-01-20 12:36:30|2409|2407.5|2409|2407.5|2409|2407.5|2408.7|2407.2|0
1768912600000|2026-01-20 12:36:40|2408.9|2407.4|2409.1|2407.6|2409.4|2407.9|2408.9|2407.4|0
1768912610000|2026-01-20 12:36:50|2409|2407.5|2408.7|2407.2|2409.1|2407.6|2408.6|2407.1|1
1768912620000|2026-01-20 12:37:00|2408.6|2407.1|2406.3|2404.8|2408.6|2407.1|2405.5|2404|5
1768912630000|2026-01-20 12:37:10|2406.4|2404.9|2406.8|2405.3|2407|2405.5|2406.4|2404.9|0
1768912640000|2026-01-20 12:37:20|2406.9|2405.4|2407.7|2406.2|2407.7|2406.2|2406.9|2405.4|1
1768912650000|2026-01-20 12:37:30|2407.4|2405.9|2408.4|2406.9|2408.4|2406.9|2407.3|2405.8|1
1768912660000|2026-01-20 12:37:40|2408.3|2406.8|2408.3|2406.8|2408.3|2406.8|2408.2|2406.7|0
1768912670000|2026-01-20 12:37:50|2408|2406.5|2408.4|2406.9|2408.5|2407|2408|2406.5|2
1768912680000|2026-01-20 12:38:00|2408.2|2406.7|2407.7|2406.2|2408.3|2406.8|2407.6|2406.1|0
1768912690000|2026-01-20 12:38:10|2407.6|2406.1|2407.7|2406.2|2407.7|2406.2|2407.3|2405.8|0
1768912700000|2026-01-20 12:38:20|2407.6|2406.1|2407.6|2406.1|2407.7|2406.2|2407.4|2405.9|0
1768912710000|2026-01-20 12:38:30|2407.7|2406.2|2408.5|2407|2408.6|2407.1|2407.6|2406.1|2
1768912720000|2026-01-20 12:38:40|2408.6|2407.1|2408|2406.5|2408.9|2407.4|2407.9|2406.4|2
1768912730000|2026-01-20 12:38:50|2408.2|2406.7|2407.8|2406.3|2408.2|2406.7|2407.8|2406.3|0
1768912740000|2026-01-20 12:39:00|2407.9|2406.4|2408.1|2406.6|2408.6|2407.1|2407.9|2406.4|2
1768912750000|2026-01-20 12:39:10|2408|2406.5|2408.5|2407|2408.5|2407|2408|2406.5|0
1768912760000|2026-01-20 12:39:20|2408.9|2407.4|2408.3|2406.8|2408.9|2407.4|2408.3|2406.8|4
1768912780000|2026-01-20 12:39:40|2408.6|2407.1|2408.5|2407|2408.8|2407.3|2408.4|2406.9|1
1768912790000|2026-01-20 12:39:50|2408.8|2407.3|2408.5|2407|2409.1|2407.6|2408.5|2407|0
1768912800000|2026-01-20 12:40:00|2408.7|2407.2|2409.4|2407.9|2409.5|2408|2408.5|2407|1
1768912810000|2026-01-20 12:40:10|2409.7|2408.2|2409.9|2408.4|2409.9|2408.4|2409.2|2407.7|5
1768912820000|2026-01-20 12:40:20|2409.8|2408.3|2409.7|2408.2|2410|2408.5|2409.4|2407.9|2
1768912840000|2026-01-20 12:40:40|2409.5|2408|2409.9|2408.4|2409.9|2408.4|2409.5|2408|0
1768912850000|2026-01-20 12:40:50|2410|2408.5|2409.8|2408.3|2410|2408.5|2409.8|2408.3|0
1768912860000|2026-01-20 12:41:00|2409.7|2408.2|2409.4|2407.9|2409.7|2408.2|2409.2|2407.7|3
1768912870000|2026-01-20 12:41:10|2409.3|2407.8|2409.3|2407.8|2409.3|2407.8|2409.1|2407.6|3
1768912880000|2026-01-20 12:41:20|2409.2|2407.7|2409.5|2408|2409.6|2408.1|2409.2|2407.7|1
1768912890000|2026-01-20 12:41:30|2409.6|2408.1|2409.9|2408.4|2410|2408.5|2409.5|2408|0
1768912900000|2026-01-20 12:41:40|2410|2408.5|2409.9|2408.4|2410|2408.5|2409.9|2408.4|0
1768912910000|2026-01-20 12:41:50|2410|2408.5|2410.1|2408.6|2410.1|2408.6|2410|2408.5|0
1768912920000|2026-01-20 12:42:00|2410.6|2409.1|2411.4|2409.9|2411.4|2409.9|2410.6|2409.1|2
1768912930000|2026-01-20 12:42:10|2411.5|2410|2411.6|2410.1|2411.8|2410.3|2410.7|2409.2|3
1768912940000|2026-01-20 12:42:20|2411.7|2410.2|2411.8|2410.3|2411.8|2410.3|2411.5|2410|1
1768912950000|2026-01-20 12:42:30|2411.9|2410.4|2413.2|2411.7|2413.3|2411.8|2411.9|2410.4|1
1768912960000|2026-01-20 12:42:40|2413|2411.5|2413.5|2412|2413.5|2412|2412.8|2411.3|6
1768912980000|2026-01-20 12:43:00|2413.6|2412.1|2413.7|2412.2|2414|2412.5|2413.6|2412.1|3
1768912990000|2026-01-20 12:43:10|2413.6|2412.1|2413.7|2412.2|2413.8|2412.3|2413.6|2412.1|0
1768913000000|2026-01-20 12:43:20|2413.3|2411.8|2413.8|2412.3|2413.8|2412.3|2413.3|2411.8|2
1768913010000|2026-01-20 12:43:30|2413.6|2412.1|2413.6|2412.1|2413.8|2412.3|2413.6|2412.1|1
1768913020000|2026-01-20 12:43:40|2413.8|2412.3|2413.6|2412.1|2413.8|2412.3|2413.5|2412|3
1768913030000|2026-01-20 12:43:50|2413.7|2412.2|2412.9|2411.4|2413.7|2412.2|2412.9|2411.4|4
1768913040000|2026-01-20 12:44:00|2412.8|2411.3|2410.8|2409.3|2412.8|2411.3|2410.8|2409.3|2
1768913050000|2026-01-20 12:44:10|2410.9|2409.4|2410.8|2409.3|2411|2409.5|2410.7|2409.2|0
1768913060000|2026-01-20 12:44:20|2410.7|2409.2|2411.7|2410.2|2411.7|2410.2|2410.4|2408.9|1
1768913070000|2026-01-20 12:44:30|2411.8|2410.3|2411.4|2409.9|2411.8|2410.3|2411.1|2409.6|0
1768913080000|2026-01-20 12:44:40|2411.3|2409.8|2411.1|2409.6|2411.3|2409.8|2410.9|2409.4|0
1768913090000|2026-01-20 12:44:50|2411.2|2409.7|2412.5|2411|2412.5|2411|2411.2|2409.7|1
1768913100000|2026-01-20 12:45:00|2412.4|2410.9|2411.6|2410.1|2412.4|2410.9|2411.5|2410|0
1768913110000|2026-01-20 12:45:10|2411.7|2410.2|2410.9|2409.4|2411.7|2410.2|2410.9|2409.4|0
1768913120000|2026-01-20 12:45:20|2410.8|2409.3|2411.3|2409.8|2411.4|2409.9|2410.8|2409.3|0
1768913130000|2026-01-20 12:45:30|2411.5|2410|2410.4|2408.9|2411.5|2410|2410.2|2408.7|2
1768913140000|2026-01-20 12:45:40|2410.6|2409.1|2410.6|2409.1|2410.8|2409.3|2410|2408.5|1
1768913150000|2026-01-20 12:45:50|2410.5|2409|2410|2408.5|2410.7|2409.2|2409.9|2408.4|0
1768913160000|2026-01-20 12:46:00|2410.1|2408.6|2409.8|2408.3|2410.5|2409|2409.2|2407.7|2
1768913170000|2026-01-20 12:46:10|2409.7|2408.2|2410|2408.5|2410|2408.5|2409.5|2408|0
1768913180000|2026-01-20 12:46:20|2409.7|2408.2|2409.8|2408.3|2409.8|2408.3|2409.6|2408.1|0
1768913190000|2026-01-20 12:46:30|2409.5|2408|2410|2408.5|2410.1|2408.6|2409.4|2407.9|1
1768913200000|2026-01-20 12:46:40|2410.3|2408.8|2410.3|2408.8|2410.3|2408.8|2410.3|2408.8|0
1768913210000|2026-01-20 12:46:50|2410.4|2408.9|2410.5|2409|2410.5|2409|2410.4|2408.9|0
1768913220000|2026-01-20 12:47:00|2410.4|2408.9|2409.4|2407.9|2410.4|2408.9|2409.2|2407.7|0
1768913230000|2026-01-20 12:47:10|2409.1|2407.6|2409.1|2407.6|2409.1|2407.6|2409.1|2407.6|0
1768913240000|2026-01-20 12:47:20|2409.9|2408.4|2409.8|2408.3|2409.9|2408.4|2409.8|2408.3|0
1768913250000|2026-01-20 12:47:30|2409.5|2408|2410|2408.5|2410.2|2408.7|2409.5|2408|0
1768913260000|2026-01-20 12:47:40|2410.1|2408.6|2409.6|2408.1|2410.1|2408.6|2409.6|2408.1|1
1768913270000|2026-01-20 12:47:50|2409.7|2408.2|2410|2408.5|2410|2408.5|2409.2|2407.7|1
1768913280000|2026-01-20 12:48:00|2410.1|2408.6|2410.9|2409.4|2410.9|2409.4|2410|2408.5|0
1768913290000|2026-01-20 12:48:10|2410.8|2409.3|2410.1|2408.6|2410.8|2409.3|2409.9|2408.4|1
1768913300000|2026-01-20 12:48:20|2410|2408.5|2409.1|2407.6|2410|2408.5|2409.1|2407.6|0
1768913310000|2026-01-20 12:48:30|2408.4|2406.9|2408.4|2406.9|2408.4|2406.9|2408.4|2406.9|5
1768913320000|2026-01-20 12:48:40|2409.1|2407.6|2409.9|2408.4|2409.9|2408.4|2409.1|2407.6|1
1768913330000|2026-01-20 12:48:50|2410|2408.5|2409.6|2408.1|2410.5|2409|2409.6|2408.1|2
1768913340000|2026-01-20 12:49:00|2409.4|2407.9|2409.7|2408.2|2409.8|2408.3|2409.1|2407.6|0
1768913350000|2026-01-20 12:49:10|2409.4|2407.9|2409.2|2407.7|2409.7|2408.2|2408.9|2407.4|0
1768913360000|2026-01-20 12:49:20|2409.1|2407.6|2408|2406.5|2409.1|2407.6|2408|2406.5|1
1768913370000|2026-01-20 12:49:30|2408.5|2407|2408.2|2406.7|2408.5|2407|2408|2406.5|0
1768913380000|2026-01-20 12:49:40|2408.3|2406.8|2408.1|2406.6|2408.3|2406.8|2407.9|2406.4|0
1768913390000|2026-01-20 12:49:50|2408.2|2406.7|2409.1|2407.6|2409.1|2407.6|2408.2|2406.7|0
1768913400000|2026-01-20 12:50:00|2408.4|2406.9|2408.8|2407.3|2408.8|2407.3|2407.9|2406.4|3
1768913410000|2026-01-20 12:50:10|2408.9|2407.4|2409.3|2407.8|2409.3|2407.8|2408.8|2407.3|0
1768913420000|2026-01-20 12:50:20|2409.2|2407.7|2408.6|2407.1|2409.3|2407.8|2408.5|2407|0
1768913430000|2026-01-20 12:50:30|2408.8|2407.3|2409|2407.5|2409|2407.5|2408.8|2407.3|0
1768913440000|2026-01-20 12:50:40|2409.1|2407.6|2409.1|2407.6|2409.1|2407.6|2409.1|2407.6|0
1768913450000|2026-01-20 12:50:50|2409|2407.5|2409.2|2407.7|2409.2|2407.7|2409|2407.5|0
1768913460000|2026-01-20 12:51:00|2409.1|2407.6|2409.1|2407.6|2409.1|2407.6|2409|2407.5|0
1768913470000|2026-01-20 12:51:10|2409|2407.5|2408.7|2407.2|2409|2407.5|2408.6|2407.1|0
1768913480000|2026-01-20 12:51:20|2408.8|2407.3|2409|2407.5|2409|2407.5|2408.6|2407.1|0
1768913490000|2026-01-20 12:51:30|2409.1|2407.6|2408.6|2407.1|2409.1|2407.6|2408.5|2407|1
1768913500000|2026-01-20 12:51:40|2407.4|2405.9|2407.5|2406|2407.7|2406.2|2407.3|2405.8|12
1768913510000|2026-01-20 12:51:50|2407.6|2406.1|2407.4|2405.9|2407.7|2406.2|2407.4|2405.9|1
1768913520000|2026-01-20 12:52:00|2407.5|2406|2407.7|2406.2|2407.7|2406.2|2407|2405.5|3
1768913530000|2026-01-20 12:52:10|2407.9|2406.4|2408.1|2406.6|2408.2|2406.7|2407.8|2406.3|1
1768913540000|2026-01-20 12:52:20|2408.2|2406.7|2407.6|2406.1|2408.5|2407|2407.4|2405.9|2
1768913550000|2026-01-20 12:52:30|2407.7|2406.2|2407.4|2405.9|2407.8|2406.3|2407.2|2405.7|1
1768913560000|2026-01-20 12:52:40|2407.5|2406|2407.3|2405.8|2407.9|2406.4|2407.3|2405.8|1
1768913580000|2026-01-20 12:53:00|2407.4|2405.9|2406.9|2405.4|2407.4|2405.9|2406.8|2405.3|4
1768913590000|2026-01-20 12:53:10|2406.8|2405.3|2407.9|2406.4|2407.9|2406.4|2406.8|2405.3|1
1768913600000|2026-01-20 12:53:20|2408|2406.5|2408|2406.5|2408.4|2406.9|2408|2406.5|1
1768913620000|2026-01-20 12:53:40|2408.1|2406.6|2408|2406.5|2408.3|2406.8|2408|2406.5|0
1768913630000|2026-01-20 12:53:50|2408.1|2406.6|2408.1|2406.6|2408.3|2406.8|2408.1|2406.6|0
1768913640000|2026-01-20 12:54:00|2408|2406.5|2407.6|2406.1|2408.1|2406.6|2407.6|2406.1|3
1768913650000|2026-01-20 12:54:10|2407.5|2406|2408|2406.5|2408|2406.5|2407.4|2405.9|0
1768913660000|2026-01-20 12:54:20|2408.1|2406.6|2407.7|2406.2|2408.2|2406.7|2407.4|2405.9|2
1768913670000|2026-01-20 12:54:30|2407.6|2406.1|2408.2|2406.7|2408.3|2406.8|2407.6|2406.1|1
1768913680000|2026-01-20 12:54:40|2408.1|2406.6|2409|2407.5|2409|2407.5|2408.1|2406.6|2
1768913690000|2026-01-20 12:54:50|2409.1|2407.6|2409.3|2407.8|2410.4|2408.9|2409.1|2407.6|2
1768913700000|2026-01-20 12:55:00|2409.2|2407.7|2409.2|2407.7|2409.3|2407.8|2409|2407.5|1
1768913710000|2026-01-20 12:55:10|2409.1|2407.6|2409|2407.5|2409.3|2407.8|2408.9|2407.4|4
1768913720000|2026-01-20 12:55:20|2408.9|2407.4|2409.1|2407.6|2409.1|2407.6|2408.9|2407.4|0
1768913730000|2026-01-20 12:55:30|2409|2407.5|2409|2407.5|2409.1|2407.6|2409|2407.5|0
1768913740000|2026-01-20 12:55:40|2408.1|2406.6|2408|2406.5|2408.1|2406.6|2407.5|2406|3
1768913750000|2026-01-20 12:55:50|2408.1|2406.6|2408.3|2406.8|2408.7|2407.2|2408|2406.5|1
1768913760000|2026-01-20 12:56:00|2408.6|2407.1|2408.6|2407.1|2408.8|2407.3|2408.3|2406.8|0
1768913770000|2026-01-20 12:56:10|2408.5|2407|2408.6|2407.1|2408.7|2407.2|2408.5|2407|0
1768913780000|2026-01-20 12:56:20|2408.7|2407.2|2409.3|2407.8|2409.3|2407.8|2408.7|2407.2|0
1768913790000|2026-01-20 12:56:30|2409.2|2407.7|2409.6|2408.1|2409.8|2408.3|2409.2|2407.7|0
1768913800000|2026-01-20 12:56:40|2409.5|2408|2410.1|2408.6|2410.4|2408.9|2409.5|2408|4
1768913810000|2026-01-20 12:56:50|2411.4|2409.9|2412.2|2410.7|2412.2|2410.7|2411.4|2409.9|3
1768913820000|2026-01-20 12:57:00|2412.5|2411|2412.2|2410.7|2413.1|2411.6|2412.2|2410.7|3
1768913830000|2026-01-20 12:57:10|2412.1|2410.6|2412|2410.5|2412.2|2410.7|2412|2410.5|0
1768913840000|2026-01-20 12:57:20|2412.3|2410.8|2412.3|2410.8|2412.4|2410.9|2412.3|2410.8|2
1768913850000|2026-01-20 12:57:30|2412.4|2410.9|2413.1|2411.6|2413.5|2412|2412.4|2410.9|2
1768913860000|2026-01-20 12:57:40|2413.2|2411.7|2413.2|2411.7|2413.2|2411.7|2412.6|2411.1|3
1768913870000|2026-01-20 12:57:50|2413|2411.5|2413.3|2411.8|2413.5|2412|2413|2411.5|1
1768913880000|2026-01-20 12:58:00|2413.2|2411.7|2413.8|2412.3|2413.9|2412.4|2413.2|2411.7|6
1768913890000|2026-01-20 12:58:10|2413.9|2412.4|2414|2412.5|2414|2412.5|2413.9|2412.4|0
1768913900000|2026-01-20 12:58:20|2414.3|2412.8|2415.7|2414.2|2415.9|2414.4|2414.3|2412.8|8
1768913910000|2026-01-20 12:58:30|2415.6|2414.1|2415.2|2413.7|2415.6|2414.1|2415.2|2413.7|0
1768913920000|2026-01-20 12:58:40|2415.1|2413.6|2413.9|2412.4|2415.1|2413.6|2413.9|2412.4|0
1768913930000|2026-01-20 12:58:50|2414.2|2412.7|2414.7|2413.2|2414.7|2413.2|2414.2|2412.7|1
1768913940000|2026-01-20 12:59:00|2415.9|2414.4|2416.4|2414.9|2416.9|2415.4|2415.7|2414.2|6
1768913950000|2026-01-20 12:59:10|2416.5|2415|2415.5|2414|2416.6|2415.1|2415.5|2414|1
1768913960000|2026-01-20 12:59:20|2415.6|2414.1|2416|2414.5|2416.1|2414.6|2415.5|2414|2
1768913970000|2026-01-20 12:59:30|2415.4|2413.9|2415.4|2413.9|2415.6|2414.1|2415.1|2413.6|1
1768913980000|2026-01-20 12:59:40|2416|2414.5|2416|2414.5|2416|2414.5|2415.7|2414.2|0
1768913990000|2026-01-20 12:59:50|2415.9|2414.4|2416.5|2415|2417|2415.5|2415.5|2414|2
1768914000000|2026-01-20 13:00:00|2416.6|2415.1|2415.2|2413.7|2419.5|2418|2414.3|2412.8|21
1768914010000|2026-01-20 13:00:10|2415.7|2414.2|2418|2416.5|2418|2416.5|2415.7|2414.2|4
1768914020000|2026-01-20 13:00:20|2418.1|2416.6|2415.7|2414.2|2418.1|2416.6|2415.5|2414|4
1768914030000|2026-01-20 13:00:30|2415.8|2414.3|2416.9|2415.4|2418.5|2417|2415.8|2414.3|4
1768914040000|2026-01-20 13:00:40|2416.8|2415.3|2415.1|2413.6|2416.8|2415.3|2415|2413.5|1
1768914050000|2026-01-20 13:00:50|2415|2413.5|2416.6|2415.1|2416.8|2415.3|2415|2413.5|3
1768914060000|2026-01-20 13:01:00|2416.4|2414.9|2418.1|2416.6|2418.1|2416.6|2416.3|2414.8|7
1768914070000|2026-01-20 13:01:10|2418.5|2417|2418.2|2416.7|2419.9|2417.5|2417.9|2415.9|6
1768914080000|2026-01-20 13:01:20|2418.3|2416.8|2418.9|2417.4|2418.9|2417.4|2417.7|2416.2|3
1768914090000|2026-01-20 13:01:30|2419|2417.5|2419.6|2418.1|2419.7|2418.2|2418.8|2417.3|1
1768914100000|2026-01-20 13:01:40|2419.8|2418.3|2418.3|2416.8|2420|2418.3|2417.9|2415.5|1
1768914110000|2026-01-20 13:01:50|2418.4|2416.9|2423.4|2421.9|2423.4|2421.9|2418.4|2416.9|32
1768914120000|2026-01-20 13:02:00|2424|2422.5|2422.3|2420.8|2424|2422.5|2422.3|2420.8|18
1768914130000|2026-01-20 13:02:10|2422.4|2420.9|2423.3|2421.8|2424.5|2423|2422.4|2420.9|24
1768914140000|2026-01-20 13:02:20|2422.2|2420.7|2420.5|2419|2422.6|2421.1|2420.5|2419|6
1768914150000|2026-01-20 13:02:30|2420.8|2419.3|2422.6|2421.1|2422.7|2421.2|2420.5|2419|3
1768914160000|2026-01-20 13:02:40|2422.9|2421.4|2421.1|2419.6|2422.9|2421.4|2421.1|2419.6|3
1768914170000|2026-01-20 13:02:50|2421.3|2419.8|2419.4|2417.9|2421.3|2419.8|2419.3|2417.8|2
1768914180000|2026-01-20 13:03:00|2419.5|2418|2418.6|2417.1|2420.9|2419.4|2418.5|2417|2
1768914190000|2026-01-20 13:03:10|2418.9|2417.4|2416.2|2414.7|2419|2417.5|2415.1|2413.6|13
1768914200000|2026-01-20 13:03:20|2416.4|2414.9|2416.2|2414.7|2416.9|2415.4|2416.1|2414.6|2
1768914210000|2026-01-20 13:03:30|2416.3|2414.8|2415.1|2413.6|2417|2415.5|2414.4|2412.9|1
1768914220000|2026-01-20 13:03:40|2414.3|2412.8|2413.5|2412|2414.3|2412.8|2413.2|2411.7|7
1768914230000|2026-01-20 13:03:50|2413.6|2412.1|2411.1|2409.6|2413.7|2412.2|2410.7|2409.2|15
1768914240000|2026-01-20 13:04:00|2411.2|2409.7|2411.2|2409.7|2411.6|2410.1|2409.5|2408|8
1768914250000|2026-01-20 13:04:10|2412|2408|2411.6|2410.1|2412.1|2410.3|2410.1|2408|5
1768914260000|2026-01-20 13:04:20|2411.4|2409.9|2410.2|2408.7|2412.1|2410.6|2410.1|2408.6|20
1768914270000|2026-01-20 13:04:30|2410.3|2408.8|2411.6|2410.1|2412.6|2410.1|2410.2|2408.6|2
1768914280000|2026-01-20 13:04:40|2411.8|2410.3|2411|2409.5|2414|2411.4|2411|2409.5|4
1768914290000|2026-01-20 13:04:50|2411.3|2409.8|2412.3|2410.8|2414.2|2411.3|2411.3|2409.8|0
1768914300000|2026-01-20 13:05:00|2412.4|2410.9|2411|2409.5|2412.6|2411.1|2410.2|2408.7|3
1768914310000|2026-01-20 13:05:10|2410.9|2409.4|2410.8|2409.3|2411.5|2410|2410.7|2409.2|10
1768914320000|2026-01-20 13:05:20|2410.9|2409.4|2411.3|2409.8|2411.6|2410.1|2410.9|2409.4|2
1768914330000|2026-01-20 13:05:30|2411.4|2409.9|2411.9|2410.4|2412.9|2410.6|2411.3|2408.9|0
1768914340000|2026-01-20 13:05:40|2412.2|2410.7|2413.7|2412.2|2414.3|2412.3|2412.2|2409.7|2
1768914350000|2026-01-20 13:05:50|2413.6|2412.1|2412.6|2411.1|2413.9|2412.4|2412.6|2411.1|2
1768914360000|2026-01-20 13:06:00|2412.5|2411|2412.1|2410.6|2413.6|2411|2411.3|2409.1|2
1768914370000|2026-01-20 13:06:10|2412|2410.5|2412.7|2411.2|2413.1|2411.3|2411.5|2409.1|0
1768914380000|2026-01-20 13:06:20|2412.6|2411.1|2412.8|2411.3|2414.4|2411.7|2412.5|2409.8|0
1768914390000|2026-01-20 13:06:30|2412.7|2411.2|2412.2|2410.7|2412.9|2411.4|2412.2|2410.7|4
1768914400000|2026-01-20 13:06:40|2412.1|2410.6|2412.1|2410.6|2412.2|2410.7|2411.2|2409.7|6
1768914410000|2026-01-20 13:06:50|2412.3|2410.8|2412.5|2411|2412.5|2411|2411.6|2410.1|3
1768914420000|2026-01-20 13:07:00|2413.3|2411.8|2413.5|2412|2413.7|2412.2|2413.3|2411.8|1
1768914430000|2026-01-20 13:07:10|2413.4|2411.9|2413.5|2412|2413.7|2412.2|2413.4|2411.9|1
1768914440000|2026-01-20 13:07:20|2413.6|2412.1|2414.1|2412.6|2414.5|2413|2413.4|2411.9|0
1768914450000|2026-01-20 13:07:30|2413.8|2412.3|2413.9|2412.4|2414.1|2412.6|2413.6|2412.1|1
1768914460000|2026-01-20 13:07:40|2414.1|2412.6|2413.3|2411.8|2414.1|2412.6|2413.3|2411.8|0
1768914470000|2026-01-20 13:07:50|2413.4|2411.9|2411.6|2410.1|2413.6|2412.1|2411.6|2410.1|4
1768914480000|2026-01-20 13:08:00|2411.7|2410.2|2411.2|2409.7|2411.7|2410.2|2410.2|2408.7|5
1768914490000|2026-01-20 13:08:10|2411.5|2410|2411.5|2410|2411.9|2410.4|2411.3|2409.8|2
1768914500000|2026-01-20 13:08:20|2411.3|2409.8|2412.7|2411.2|2413|2411.5|2411.3|2409.8|2
1768914510000|2026-01-20 13:08:30|2412.9|2411.4|2413.3|2411.8|2413.5|2412|2412.7|2411.2|2
1768914520000|2026-01-20 13:08:40|2413.4|2411.9|2413.5|2412|2413.5|2412|2413.3|2411.8|1
1768914530000|2026-01-20 13:08:50|2413.3|2411.8|2412.1|2410.6|2413.3|2411.8|2412.1|2410.6|2
1768914540000|2026-01-20 13:09:00|2412.2|2410.7|2412.2|2410.7|2412.4|2410.9|2412.1|2410.6|0
1768914550000|2026-01-20 13:09:10|2412.1|2410.6|2411.5|2410|2412.2|2410.7|2411.3|2409.8|4
1768914560000|2026-01-20 13:09:20|2412.9|2408.9|2411.2|2409.7|2412.9|2410.3|2411.2|2408.9|0
1768914570000|2026-01-20 13:09:30|2411.3|2409.8|2411.3|2409.8|2411.6|2410.1|2411.1|2409.6|3
1768914580000|2026-01-20 13:09:40|2411.2|2409.7|2411|2409.5|2411.3|2409.8|2410.6|2409.1|4
1768914590000|2026-01-20 13:09:50|2410.9|2409.4|2412|2410.5|2412|2410.5|2410.7|2409.2|0
1768914600000|2026-01-20 13:10:00|2411.9|2410.4|2409.5|2408|2411.9|2410.4|2409.4|2407.9|3
1768914610000|2026-01-20 13:10:10|2409.6|2408.1|2409.6|2408.1|2410|2408.5|2409.1|2407.6|3
1768914620000|2026-01-20 13:10:20|2409.7|2408.2|2409.9|2408.4|2410.1|2408.6|2409.6|2408.1|0
1768914630000|2026-01-20 13:10:30|2410|2408.5|2408|2406.5|2410|2408.5|2407.9|2406.4|4
1768914640000|2026-01-20 13:10:40|2407.9|2406.4|2408|2406.5|2408.3|2406.8|2407.8|2406.3|0
1768914650000|2026-01-20 13:10:50|2408.3|2406.8|2409.6|2408.1|2410.8|2409|2408.2|2406.7|4
1768914660000|2026-01-20 13:11:00|2409.7|2408.2|2410.5|2409|2410.5|2409|2409.6|2408.1|0
1768914670000|2026-01-20 13:11:10|2410.4|2408.9|2409.3|2407.8|2410.5|2409|2408.8|2407.3|2
1768914680000|2026-01-20 13:11:20|2409|2407.5|2411.2|2409.7|2411.3|2409.8|2409|2407.5|1
1768914690000|2026-01-20 13:11:30|2411.1|2409.6|2413|2411.5|2413.2|2411.7|2411|2409.5|5
1768914700000|2026-01-20 13:11:40|2412.5|2411|2412.6|2411.1|2413.6|2411.2|2411.5|2409.2|11
1768914710000|2026-01-20 13:11:50|2412.8|2411.3|2412.6|2411.1|2412.8|2411.3|2412.4|2410.9|0
1768914720000|2026-01-20 13:12:00|2412.7|2411.2|2413|2411.5|2413|2411.5|2412.6|2411.1|0
1768914730000|2026-01-20 13:12:10|2412.9|2411.4|2411.7|2410.2|2413.3|2411.4|2411.4|2409.3|1
1768914740000|2026-01-20 13:12:20|2411.9|2410.4|2412.3|2410.8|2413.9|2411.2|2411.8|2409.9|0
1768914750000|2026-01-20 13:12:30|2412.2|2410.7|2411.1|2409.6|2412.7|2410.7|2410.6|2407.9|1
1768914760000|2026-01-20 13:12:40|2412.5|2408.5|2411.2|2409.7|2412.5|2409.9|2411.2|2408.5|0
1768914770000|2026-01-20 13:12:50|2412.2|2408.2|2411|2409.5|2412.3|2409.7|2410.6|2408.1|0
1768914780000|2026-01-20 13:13:00|2410.8|2409.3|2410.9|2409.4|2412.5|2409.9|2410.8|2408.1|2
1768914790000|2026-01-20 13:13:10|2411.9|2407.9|2410.4|2408.9|2412|2409.2|2410.4|2407.9|2
1768914800000|2026-01-20 13:13:20|2410.5|2409|2410.4|2408.9|2410.6|2409.1|2410.3|2408.8|0
1768914810000|2026-01-20 13:13:30|2410.9|2409.4|2411.3|2409.8|2411.3|2409.8|2410.5|2409|1
1768914820000|2026-01-20 13:13:40|2411.4|2409.9|2410.1|2408.6|2411.6|2410.1|2410.1|2408.6|2
1768914830000|2026-01-20 13:13:50|2410|2408.5|2410.2|2408.7|2411.9|2409.1|2410|2407.9|3
1768914840000|2026-01-20 13:14:00|2410|2408.5|2408.3|2406.8|2410|2408.5|2408.3|2406.8|10
1768914850000|2026-01-20 13:14:10|2408.5|2407|2409.1|2407.6|2409.1|2407.6|2408.4|2406.9|0
1768914860000|2026-01-20 13:14:20|2409|2407.5|2409.7|2408.2|2409.8|2408.3|2408.8|2407.3|1
1768914870000|2026-01-20 13:14:30|2409.9|2408.4|2410.5|2409|2410.7|2409.2|2409.9|2408.4|0
1768914880000|2026-01-20 13:14:40|2410.4|2408.9|2409.2|2407.7|2411.1|2409.6|2409.2|2407.7|4
1768914890000|2026-01-20 13:14:50|2409.1|2407.6|2408.4|2406.9|2409.1|2407.6|2408.2|2406.7|2
1768914900000|2026-01-20 13:15:00|2408.3|2406.8|2406.4|2404.9|2408.3|2406.8|2406.4|2404.9|6
1768914910000|2026-01-20 13:15:10|2406.1|2404.6|2407|2403|2407|2404.6|2405.4|2403|2
1768914920000|2026-01-20 13:15:20|2405.7|2404.2|2404.9|2403.4|2406.2|2404.2|2404.4|2402.2|3
1768914930000|2026-01-20 13:15:30|2404.7|2403.2|2401.6|2400.1|2405.2|2403.7|2401.6|2400.1|18
1768914940000|2026-01-20 13:15:40|2401.5|2400|2398.5|2397|2401.8|2400.3|2398.3|2396.8|8
1768914950000|2026-01-20 13:15:50|2398.7|2397.2|2401.2|2399.7|2401.2|2399.7|2398.7|2397.2|11
1768914960000|2026-01-20 13:16:00|2401.4|2399.9|2402|2400.5|2402.6|2401.1|2401.4|2399.9|8
1768914970000|2026-01-20 13:16:10|2402.1|2400.6|2403.2|2401.7|2403.2|2401.7|2402|2400.5|3
1768914980000|2026-01-20 13:16:20|2403.1|2401.6|2403.5|2402|2403.7|2402.2|2402.9|2401.4|4
1768914990000|2026-01-20 13:16:30|2403.3|2401.8|2404.5|2403|2404.5|2403|2403.3|2401.8|1
1768915000000|2026-01-20 13:16:40|2404.4|2402.9|2403.9|2402.4|2404.4|2402.9|2403.6|2402.1|3
1768915010000|2026-01-20 13:16:50|2404.1|2402.6|2403.8|2402.3|2405|2403.5|2403.7|2402.2|16
1768915020000|2026-01-20 13:17:00|2404|2402.5|2405.4|2403.9|2405.4|2403.9|2404|2402.5|5
1768915030000|2026-01-20 13:17:10|2405.5|2404|2406.3|2404.8|2406.3|2404.8|2405.4|2403.9|0
1768915040000|2026-01-20 13:17:20|2406.2|2404.7|2405.6|2404.1|2406.2|2404.7|2405.4|2403.9|4
1768915050000|2026-01-20 13:17:30|2405.9|2404.4|2406.3|2404.8|2406.5|2405|2405.6|2404.1|1
1768915060000|2026-01-20 13:17:40|2406.2|2404.7|2406|2404.5|2406.6|2405.1|2406|2404.5|5
1768915070000|2026-01-20 13:17:50|2406.1|2404.6|2404.9|2403.4|2406.1|2404.6|2404.6|2403.1|3
1768915080000|2026-01-20 13:18:00|2405|2403.5|2403.9|2402.4|2405.6|2404.1|2403.9|2402.4|2
1768915090000|2026-01-20 13:18:10|2403.5|2402|2403.8|2402.3|2404.1|2402.6|2403.5|2402|1
1768915100000|2026-01-20 13:18:20|2404.1|2402.6|2403.9|2402.4|2404.1|2402.6|2403.2|2401.7|0
1768915110000|2026-01-20 13:18:30|2403.7|2402.2|2403.8|2402.3|2403.9|2402.4|2403.1|2401.6|0
1768915120000|2026-01-20 13:18:40|2403.9|2402.4|2403.5|2402|2404.1|2402.6|2403.2|2401.7|1
1768915130000|2026-01-20 13:18:50|2403.6|2402.1|2404.1|2402.6|2405|2403.5|2403.4|2401.9|1
1768915140000|2026-01-20 13:19:00|2404.3|2402.8|2405|2403.5|2405.7|2404.2|2404.2|2402.7|1
1768915150000|2026-01-20 13:19:10|2404.9|2403.4|2404.2|2402.7|2405.6|2403.4|2404.2|2401.6|0
1768915160000|2026-01-20 13:19:20|2404.1|2402.6|2405.9|2404.4|2406|2404.5|2403.5|2402|4
1768915170000|2026-01-20 13:19:30|2405.3|2403.8|2404.6|2403.1|2405.7|2404.2|2404.4|2402.9|2
1768915180000|2026-01-20 13:19:40|2404.4|2402.9|2403.9|2402.4|2404.6|2403.1|2403.5|2402|0
1768915190000|2026-01-20 13:19:50|2403.2|2401.7|2405.5|2404|2405.5|2404|2403.1|2401.6|4
1768915200000|2026-01-20 13:20:00|2405.4|2403.9|2406.5|2405|2406.5|2405|2405.3|2403.8|2
1768915210000|2026-01-20 13:20:10|2406.4|2404.9|2405.1|2403.6|2407.3|2405.8|2405.1|2403.6|3
1768915220000|2026-01-20 13:20:20|2405.2|2403.7|2407|2405.5|2407.1|2405.6|2405.2|2403.7|5
1768915230000|2026-01-20 13:20:30|2406.9|2405.4|2406.1|2404.6|2406.9|2405.4|2405.7|2404.2|3
1768915240000|2026-01-20 13:20:40|2406.2|2404.7|2402.7|2401.2|2406.2|2404.7|2402|2400.5|5
1768915250000|2026-01-20 13:20:50|2402.5|2401|2402|2400.5|2402.7|2401.2|2401.2|2399.7|4
1768915260000|2026-01-20 13:21:00|2402.1|2400.6|2403.6|2402.1|2403.7|2402.2|2402|2400.5|6
1768915270000|2026-01-20 13:21:10|2403.5|2402|2402.6|2401.1|2403.8|2402.3|2402|2400.5|6
1768915280000|2026-01-20 13:21:20|2402.7|2401.2|2400.5|2399|2402.7|2401.2|2400.1|2398.6|6
1768915290000|2026-01-20 13:21:30|2400.7|2399.2|2402.4|2400.9|2403.2|2401.7|2400.4|2398.9|4
1768915300000|2026-01-20 13:21:40|2402.7|2401.2|2402.4|2400.9|2402.9|2401.4|2402.4|2400.9|2
1768915310000|2026-01-20 13:21:50|2402.3|2400.8|2400.8|2399.3|2402.5|2401|2399.6|2398.1|3
1768915320000|2026-01-20 13:22:00|2400.9|2399.4|2399.9|2398.4|2401|2399.5|2399.4|2397.9|3
1768915330000|2026-01-20 13:22:10|2399.8|2398.3|2399.7|2398.2|2400|2398.5|2399.1|2397.6|8
1768915340000|2026-01-20 13:22:20|2399.5|2398|2398.9|2397.4|2399.7|2398.2|2398.7|2397.2|3
1768915350000|2026-01-20 13:22:30|2399.1|2397.6|2399.1|2397.6|2399.3|2397.8|2397.6|2396.1|8
1768915360000|2026-01-20 13:22:40|2398.8|2397.3|2395.5|2394|2398.9|2397.4|2395.5|2394|9
1768915370000|2026-01-20 13:22:50|2395.6|2394.1|2396.6|2395.1|2397.3|2395.8|2395.6|2394.1|7
1768915380000|2026-01-20 13:23:00|2396.5|2395|2396.9|2395.4|2397|2395.5|2395.7|2394.2|4
1768915390000|2026-01-20 13:23:10|2396.8|2395.3|2397.6|2396.1|2398.1|2396.6|2395.8|2394.3|12
1768915400000|2026-01-20 13:23:20|2397.5|2396|2397.4|2395.9|2400|2397.4|2397.4|2395.7|3
1768915410000|2026-01-20 13:23:30|2397.6|2396.1|2398.6|2397.1|2398.6|2397.1|2397.3|2395.8|2
1768915420000|2026-01-20 13:23:40|2398.7|2397.2|2399.4|2397.9|2399.8|2398.3|2398.7|2397.2|4
1768915430000|2026-01-20 13:23:50|2399.5|2398|2399.5|2398|2399.8|2398.3|2399.5|2398|1
1768915440000|2026-01-20 13:24:00|2399.6|2398.1|2398.7|2397.2|2399.6|2398.1|2398.7|2397.2|3
1768915450000|2026-01-20 13:24:10|2398.5|2397|2396.3|2394.8|2398.5|2397|2396.2|2394.7|7
1768915460000|2026-01-20 13:24:20|2396.2|2394.7|2396.4|2394.9|2398.3|2395.7|2396.2|2394.3|1
1768915470000|2026-01-20 13:24:30|2396.3|2394.8|2396|2394.5|2396.3|2394.8|2395.7|2394.2|4
1768915480000|2026-01-20 13:24:40|2395.9|2394.4|2396.7|2395.2|2396.7|2395.2|2395.8|2394.3|7
1768915490000|2026-01-20 13:24:50|2396.6|2395.1|2396.3|2394.8|2396.8|2395.3|2396.3|2394.8|5
1768915500000|2026-01-20 13:25:00|2395.1|2393.6|2395.7|2394.2|2395.8|2394.3|2393|2391.5|13
1768915510000|2026-01-20 13:25:10|2395.8|2394.3|2396|2394.5|2396.1|2394.6|2395.6|2394.1|2
1768915520000|2026-01-20 13:25:20|2396.1|2394.6|2398.4|2396.9|2398.5|2397|2395.4|2393.9|14
1768915530000|2026-01-20 13:25:30|2398.7|2397.2|2398.7|2397.2|2398.8|2397.3|2398.2|2396.7|1
1768915540000|2026-01-20 13:25:40|2398.5|2397|2399.4|2397.9|2399.4|2397.9|2398|2396.5|4
1768915550000|2026-01-20 13:25:50|2399.3|2397.8|2400|2398.5|2400|2398.5|2399.3|2397.8|1
1768915560000|2026-01-20 13:26:00|2399.5|2398|2400.7|2399.2|2401.4|2399.9|2399.5|2398|6
1768915570000|2026-01-20 13:26:10|2400.1|2398.6|2400.1|2398.6|2400.2|2398.7|2399.9|2398.4|2
1768915580000|2026-01-20 13:26:20|2400|2398.5|2401.7|2400.2|2401.7|2400.2|2399.1|2397.6|7
1768915590000|2026-01-20 13:26:30|2401.8|2400.3|2401.4|2399.9|2401.8|2400.3|2401.4|2399.9|0
1768915600000|2026-01-20 13:26:40|2401.3|2399.8|2401.9|2400.4|2402.6|2401.1|2401.3|2399.8|5
1768915610000|2026-01-20 13:26:50|2402.3|2400.8|2403.9|2402.4|2404.2|2402.7|2402.3|2400.8|23
1768915620000|2026-01-20 13:27:00|2403.7|2402.2|2404.5|2403|2404.9|2403.4|2403.7|2402.2|13
1768915630000|2026-01-20 13:27:10|2404.8|2403.3|2404.2|2402.7|2404.8|2403.3|2404.1|2402.6|1
1768915640000|2026-01-20 13:27:20|2404.3|2402.8|2404|2402.5|2404.5|2402.8|2403.6|2400.5|1
1768915650000|2026-01-20 13:27:30|2403.9|2402.4|2402.4|2400.9|2403.9|2402.4|2402.4|2400.9|0
1768915660000|2026-01-20 13:27:40|2402.9|2401.4|2403.4|2401.9|2403.4|2401.9|2402.7|2401.2|1
1768915670000|2026-01-20 13:27:50|2403.2|2401.7|2401.7|2400.2|2403.2|2401.7|2401.6|2400.1|1
1768915680000|2026-01-20 13:28:00|2402|2400.5|2399.9|2398.4|2402.1|2400.6|2399.6|2398.1|5
1768915690000|2026-01-20 13:28:10|2399.7|2398.2|2400.2|2398.7|2400.9|2399.4|2399.2|2397.7|3
1768915700000|2026-01-20 13:28:20|2400.1|2398.6|2399.7|2398.2|2400.6|2399.1|2399.2|2397.7|1
1768915710000|2026-01-20 13:28:30|2399.4|2397.9|2399.9|2398.4|2400.3|2398.8|2398.5|2397|5
1768915720000|2026-01-20 13:28:40|2400.1|2398.6|2400|2398.5|2400.9|2399.4|2399.7|2398.2|13
1768915730000|2026-01-20 13:28:50|2400.8|2399.3|2400|2398.5|2401.1|2399.6|2399.8|2398.3|0
1768915740000|2026-01-20 13:29:00|2400.1|2398.6|2401.6|2400.1|2401.6|2400.1|2399.8|2398.3|1
1768915750000|2026-01-20 13:29:10|2401.7|2400.2|2400|2398.5|2401.7|2400.2|2399.8|2398.3|4
1768915760000|2026-01-20 13:29:20|2399.8|2398.3|2399.2|2397.7|2399.8|2398.3|2398.7|2397.2|3
1768915770000|2026-01-20 13:29:30|2400.1|2398.6|2399.9|2398.4|2400.3|2398.8|2399.8|2398.3|3
1768915780000|2026-01-20 13:29:40|2399.8|2398.3|2401|2399.5|2401|2399.5|2399.1|2397.6|11
1768915790000|2026-01-20 13:29:50|2400.9|2399.4|2402|2400.5|2402.1|2400.6|2400.8|2399.3|1
1768915800000|2026-01-20 13:30:00|2402.2|2400.7|2404.3|2402.8|2404.3|2402.8|2402.2|2400.7|4
1768915810000|2026-01-20 13:30:10|2404|2402.5|2404.9|2403.4|2405.7|2404.2|2404|2402.5|4
1768915820000|2026-01-20 13:30:20|2404.7|2403.2|2403.3|2401.8|2405|2403.5|2403.2|2401.7|1
1768915830000|2026-01-20 13:30:30|2403.5|2402|2404.3|2402.8|2404.9|2403.4|2403.5|2402|0
1768915840000|2026-01-20 13:30:40|2404.1|2402.6|2404.3|2402.8|2404.3|2402.8|2403.4|2401.9|4
1768915850000|2026-01-20 13:30:50|2404.4|2402.9|2405.6|2404.1|2405.7|2404.2|2404.4|2402.9|2
1768915860000|2026-01-20 13:31:00|2405.7|2404.2|2406.8|2405.3|2407.4|2405.9|2405.7|2404.2|2
1768915870000|2026-01-20 13:31:10|2406.9|2405.4|2407|2405.5|2407.1|2405.6|2406.3|2404.8|3
1768915880000|2026-01-20 13:31:20|2407.3|2405.8|2408.7|2407.2|2409.2|2407.7|2407.2|2405.7|2
1768915890000|2026-01-20 13:31:30|2408.3|2406.8|2408.1|2406.6|2408.6|2407.1|2407.8|2406.3|13
1768915900000|2026-01-20 13:31:40|2408|2406.5|2407.9|2406.4|2408.2|2406.7|2407.8|2406.3|2
1768915910000|2026-01-20 13:31:50|2408.1|2406.6|2405.8|2404.3|2408.1|2406.6|2405.8|2404.3|2
1768915920000|2026-01-20 13:32:00|2405.7|2404.2|2405.6|2404.1|2405.7|2404.2|2403.9|2402.4|5
1768915930000|2026-01-20 13:32:10|2404.7|2403.2|2406|2404.5|2406.1|2404.6|2404.7|2403.2|3
1768915940000|2026-01-20 13:32:20|2405.7|2404.2|2405.7|2404.2|2406.5|2405|2405.5|2404|2
1768915950000|2026-01-20 13:32:30|2405.6|2404.1|2405.5|2404|2406|2404.5|2405.5|2404|0
1768915960000|2026-01-20 13:32:40|2405.6|2404.1|2406.1|2404.6|2406.5|2405|2405.6|2404.1|2
1768915970000|2026-01-20 13:32:50|2406.2|2404.7|2404.8|2403.3|2406.4|2404.9|2403.9|2402.4|1
1768915980000|2026-01-20 13:33:00|2404.3|2402.8|2404.8|2403.3|2404.9|2403.4|2404.1|2402.6|3
1768915990000|2026-01-20 13:33:10|2405.3|2403.8|2404.4|2402.9|2405.3|2403.8|2404.3|2402.8|2
1768916000000|2026-01-20 13:33:20|2405.2|2403.7|2403.2|2401.7|2406.1|2404.6|2402.6|2401.1|9
1768916010000|2026-01-20 13:33:30|2403.1|2401.6|2405|2403.5|2405.5|2403.9|2403.1|2401.5|17
1768916020000|2026-01-20 13:33:40|2404.8|2403.3|2400.7|2399.2|2404.8|2403.3|2400.7|2399.2|6
1768916030000|2026-01-20 13:33:50|2400.8|2399.3|2399|2397.5|2400.8|2399.3|2398.3|2396.8|7
1768916040000|2026-01-20 13:34:00|2398.5|2397|2400.4|2398.9|2400.8|2399.3|2397.6|2396.1|7
1768916050000|2026-01-20 13:34:10|2400.6|2399.1|2407.1|2405.6|2407.1|2405.6|2398.3|2396.8|6
1768916060000|2026-01-20 13:34:20|2407.2|2405.7|2407.6|2406.1|2410.1|2408.6|2405.5|2404|3
1768916070000|2026-01-20 13:34:30|2408.4|2406.9|2406.8|2405.3|2409.2|2407.7|2406|2404.5|4
1768916080000|2026-01-20 13:34:40|2407.1|2405.6|2402.7|2401.2|2407.1|2405.6|2402.6|2401.1|13
1768916090000|2026-01-20 13:34:50|2402.9|2401.4|2405.1|2403.6|2405.8|2404.3|2402.9|2401.4|4
1768916100000|2026-01-20 13:35:00|2404.6|2403.1|2403.4|2401.9|2407.2|2405.7|2403.1|2401.6|9
1768916110000|2026-01-20 13:35:10|2403.8|2402.3|2405.1|2403.6|2405.8|2404.3|2403.2|2401.7|18
1768916120000|2026-01-20 13:35:20|2404.9|2403.4|2404.5|2403|2405|2403.5|2403.6|2402.1|4
1768916130000|2026-01-20 13:35:30|2404.6|2403.1|2404|2402.5|2404.7|2403.2|2403.4|2401.9|2
1768916140000|2026-01-20 13:35:40|2403.9|2402.4|2403.7|2402.2|2405.3|2403.8|2403.6|2402.1|4
1768916150000|2026-01-20 13:35:50|2403.8|2402.3|2406.9|2405.4|2406.9|2405.4|2403.8|2402.3|1
1768916160000|2026-01-20 13:36:00|2406.8|2405.3|2408.3|2406.8|2408.5|2407|2405.5|2404|3
1768916170000|2026-01-20 13:36:10|2408.1|2406.6|2410.1|2408.6|2410.1|2408.6|2408|2406.5|5
1768916180000|2026-01-20 13:36:20|2409.8|2408.3|2408.8|2407.3|2410.2|2408.7|2407|2405.5|11
1768916190000|2026-01-20 13:36:30|2408.7|2407.2|2409.9|2408.4|2410.2|2408.7|2408.1|2406.6|15
1768916200000|2026-01-20 13:36:40|2409.4|2407.9|2410.7|2409.2|2410.7|2409.2|2408.9|2407.4|5
1768916210000|2026-01-20 13:36:50|2410.8|2409.3|2410.9|2409.4|2411|2409.5|2410.3|2408.8|2
1768916220000|2026-01-20 13:37:00|2411|2409.5|2410.2|2408.7|2411.5|2409.8|2409.6|2407.1|3
1768916230000|2026-01-20 13:37:10|2410.3|2408.8|2411.5|2407.5|2411.8|2409.6|2409.4|2407.5|4
1768916240000|2026-01-20 13:37:20|2410.3|2408.8|2415|2413.5|2415|2413.5|2410.3|2408.8|6
1768916250000|2026-01-20 13:37:30|2414.6|2413.1|2415.9|2414.4|2418.7|2415.9|2414.6|2413.1|31
1768916260000|2026-01-20 13:37:40|2417.2|2413.2|2416.8|2415.3|2417.6|2415.5|2416.1|2413.2|2
1768916270000|2026-01-20 13:37:50|2416.7|2415.2|2416.9|2415.4|2419.1|2416.4|2416.7|2415|5
1768916280000|2026-01-20 13:38:00|2417|2415.5|2417|2415.5|2417.2|2415.7|2416.5|2415|12
1768916290000|2026-01-20 13:38:10|2417.1|2415.6|2415.8|2414.3|2417.2|2415.7|2414.4|2412.9|18
1768916300000|2026-01-20 13:38:20|2416.1|2412.1|2416.8|2415.3|2416.8|2415.3|2414.4|2412.1|23
1768916310000|2026-01-20 13:38:30|2416.6|2415.1|2419|2415|2419.3|2416.7|2416.1|2414.6|4
1768916320000|2026-01-20 13:38:40|2419.1|2415.1|2418.3|2416.8|2420|2416.8|2418.1|2414.8|5
1768916330000|2026-01-20 13:38:50|2418.4|2416.9|2419.2|2417.7|2419.3|2417.8|2418.1|2416.6|10
1768916340000|2026-01-20 13:39:00|2419.4|2417.9|2419.3|2417.8|2419.4|2417.9|2419|2417.5|5
1768916350000|2026-01-20 13:39:10|2419.4|2417.9|2421.6|2417.6|2422.2|2420.7|2419.4|2417.5|29
1768916360000|2026-01-20 13:39:20|2421.5|2417.5|2419.6|2418.1|2421.5|2418.9|2419.5|2416.6|3
1768916370000|2026-01-20 13:39:30|2419.4|2417.9|2418.3|2416.8|2420.6|2418.1|2418.1|2415.7|4
1768916380000|2026-01-20 13:39:40|2418.2|2416.7|2419|2417.5|2419|2417.5|2418.2|2416.7|1
1768916390000|2026-01-20 13:39:50|2419.1|2417.6|2419.4|2417.9|2420|2418.5|2419.1|2417.6|5
1768916400000|2026-01-20 13:40:00|2419.6|2418.1|2419.8|2418.3|2420.3|2418.8|2419.6|2418.1|3
1768916410000|2026-01-20 13:40:10|2419.7|2418.2|2423.3|2421.8|2425.7|2424.2|2419.6|2418.1|28
1768916420000|2026-01-20 13:40:20|2423.5|2422|2425.4|2423.9|2426.7|2423.9|2423.5|2422|3
1768916430000|2026-01-20 13:40:30|2425.3|2423.8|2425.5|2424|2426|2424.5|2425.1|2423.6|8
1768916440000|2026-01-20 13:40:40|2425.8|2424.3|2426.1|2424.6|2426.1|2424.6|2425.6|2424.1|7
1768916450000|2026-01-20 13:40:50|2426.4|2424.9|2428.1|2426.6|2428.3|2426.8|2426.4|2424.9|17
1768916460000|2026-01-20 13:41:00|2428.2|2426.7|2428|2426.5|2428.2|2426.7|2427.8|2426.3|14
1768916470000|2026-01-20 13:41:10|2428.1|2426.6|2426.9|2425.4|2428.1|2426.6|2426.5|2425|10
1768916480000|2026-01-20 13:41:20|2426.2|2424.7|2426.1|2424.6|2427.4|2425.9|2426.1|2424.6|9
1768916490000|2026-01-20 13:41:30|2425.4|2423.9|2428.6|2427.1|2428.6|2427.1|2425.3|2423.8|13
1768916500000|2026-01-20 13:41:40|2428.3|2426.8|2428.3|2426.8|2428.5|2427|2428.2|2426.7|10
1768916510000|2026-01-20 13:41:50|2428.4|2426.9|2428.7|2427.2|2429.3|2427.8|2428.4|2426.9|18
1768916520000|2026-01-20 13:42:00|2428.6|2427.1|2430.4|2428.9|2430.5|2429|2428.1|2426.6|22
1768916530000|2026-01-20 13:42:10|2430.5|2429|2430.7|2429.2|2431.9|2430.4|2430.2|2428.7|28
1768916540000|2026-01-20 13:42:20|2430.6|2429.1|2431.1|2429.6|2431.2|2429.7|2430.3|2428.8|23
1768916550000|2026-01-20 13:42:30|2431|2429.5|2429.9|2428.4|2432.1|2430.6|2428.9|2427.4|35
1768916560000|2026-01-20 13:42:40|2430.1|2428.6|2428.6|2427.1|2431|2428.6|2428.6|2427|7
1768916570000|2026-01-20 13:42:50|2428.7|2427.2|2427.8|2426.3|2428.9|2427.4|2427.6|2426.1|14
1768916580000|2026-01-20 13:43:00|2427.7|2426.2|2427.8|2426.3|2428.2|2426.7|2427.6|2426.1|6
1768916590000|2026-01-20 13:43:10|2428|2426.5|2429.1|2427.6|2429.5|2428|2427.9|2426.4|8
1768916600000|2026-01-20 13:43:20|2429.3|2427.8|2427.9|2426.4|2429.5|2428|2427.7|2426.2|12
1768916610000|2026-01-20 13:43:30|2427.8|2426.3|2426.9|2425.4|2427.8|2426.3|2426.7|2425.2|14
1768916620000|2026-01-20 13:43:40|2426.8|2425.3|2426.8|2425.3|2427.3|2425.8|2426.7|2425.2|1
1768916630000|2026-01-20 13:43:50|2426.7|2425.2|2427.2|2425.7|2427.5|2426|2426|2424.5|7
1768916640000|2026-01-20 13:44:00|2426.8|2425.3|2427.7|2426.2|2428.2|2426.7|2426.8|2425.3|6
1768916650000|2026-01-20 13:44:10|2427.6|2426.1|2426.5|2425|2427.6|2426.1|2426.2|2424.7|18
1768916660000|2026-01-20 13:44:20|2426.6|2425.1|2427.9|2426.4|2427.9|2426.4|2426.6|2425.1|4
1768916670000|2026-01-20 13:44:30|2427.5|2426|2428.6|2427.1|2428.7|2427.2|2427.5|2426|7
1768916680000|2026-01-20 13:44:40|2428.7|2427.2|2428|2426.5|2429.2|2427.7|2427.8|2426.3|9
1768916690000|2026-01-20 13:44:50|2427.8|2426.3|2425.7|2424.2|2427.8|2426.3|2425.7|2424.2|12
1768916700000|2026-01-20 13:45:00|2426.1|2424.6|2424.8|2423.3|2426.9|2425.4|2424.4|2422.9|15
1768916710000|2026-01-20 13:45:10|2424.9|2423.4|2422.5|2421|2425.1|2423.6|2422.4|2420.9|30
1768916720000|2026-01-20 13:45:20|2422.9|2421.4|2423.6|2422.1|2423.6|2422.1|2422.7|2421.2|13
1768916730000|2026-01-20 13:45:30|2423.7|2422.2|2423.9|2422.4|2423.9|2422.4|2423|2421.5|2
1768916740000|2026-01-20 13:45:40|2423.8|2422.3|2423.8|2422.3|2424.5|2423|2423.6|2422.1|3
1768916750000|2026-01-20 13:45:50|2423.9|2422.4|2423.5|2422|2423.9|2422.4|2423.1|2421.6|2
1768916760000|2026-01-20 13:46:00|2423.6|2422.1|2422.3|2420.8|2423.6|2422.1|2422.2|2420.7|9
1768916770000|2026-01-20 13:46:10|2422|2420.5|2422.5|2421|2422.5|2421|2421.6|2420.1|2
1768916780000|2026-01-20 13:46:20|2422.4|2420.9|2423.6|2422.1|2423.6|2422.1|2422.3|2420.8|5
1768916790000|2026-01-20 13:46:30|2423.7|2422.2|2423.3|2421.8|2424.4|2422.9|2423.2|2421.7|1
1768916800000|2026-01-20 13:46:40|2423.2|2421.7|2422.5|2421|2423.4|2421.9|2422.1|2420.6|1
1768916810000|2026-01-20 13:46:50|2422.7|2421.2|2423.4|2421.9|2423.5|2422|2422.7|2421.2|5
1768916820000|2026-01-20 13:47:00|2423.5|2422|2424.3|2422.8|2424.8|2423.3|2423.5|2422|4
1768916830000|2026-01-20 13:47:10|2424.2|2422.7|2422.4|2420.9|2424.3|2422.8|2421.2|2419.1|32
1768916840000|2026-01-20 13:47:20|2422.3|2420.8|2422.8|2421.3|2423|2421.5|2422.1|2420.6|4
1768916850000|2026-01-20 13:47:30|2422.7|2421.2|2422.9|2421.4|2424.4|2422.2|2422.6|2420.4|5
1768916860000|2026-01-20 13:47:40|2423|2421.5|2424.7|2423.2|2424.9|2423.4|2422.9|2421.4|6
1768916870000|2026-01-20 13:47:50|2423.3|2421.8|2423.4|2421.9|2423.5|2422|2422.4|2420.9|9
1768916880000|2026-01-20 13:48:00|2423.6|2422.1|2423.5|2422|2423.9|2422.4|2423.5|2422|3
1768916890000|2026-01-20 13:48:10|2423.3|2421.8|2422.6|2421.1|2423.3|2421.8|2422.6|2421.1|4
1768916900000|2026-01-20 13:48:20|2422.8|2421.3|2423.5|2422|2423.5|2422|2421.2|2419.7|6
1768916910000|2026-01-20 13:48:30|2423.8|2422.3|2423.6|2422.1|2424.1|2422.6|2423.6|2422.1|1
1768916920000|2026-01-20 13:48:40|2423.7|2422.2|2423.4|2421.9|2424.5|2423|2423.4|2421.9|1
1768916930000|2026-01-20 13:48:50|2422.5|2421|2421.9|2420.4|2422.6|2421.1|2421.7|2420.2|4
1768916940000|2026-01-20 13:49:00|2422|2420.5|2420.5|2419|2422.1|2420.6|2420.3|2418.8|16
1768916950000|2026-01-20 13:49:10|2420.7|2419.2|2420.8|2419.3|2420.8|2419.3|2420|2418.5|2
1768916960000|2026-01-20 13:49:20|2421|2419.5|2420.7|2419.2|2421.9|2420.4|2420.7|2419.2|3
1768916970000|2026-01-20 13:49:30|2420.8|2419.3|2420.8|2419.3|2421.2|2419.7|2420.7|2419.2|0
1768916980000|2026-01-20 13:49:40|2420.6|2419.1|2420.8|2419.3|2420.9|2419.4|2420|2418.5|4
1768916990000|2026-01-20 13:49:50|2420.7|2419.2|2419.9|2418.4|2420.7|2419.2|2419.9|2418.4|1
1768917000000|2026-01-20 13:50:00|2419.5|2418|2421.9|2420.4|2422.4|2420.4|2419.5|2418|9
1768917010000|2026-01-20 13:50:10|2421.7|2420.2|2420.2|2418.7|2421.8|2420.3|2419.8|2417.2|5
1768917020000|2026-01-20 13:50:20|2420.1|2418.6|2420.7|2419.2|2422|2420|2420|2417.9|1
1768917030000|2026-01-20 13:50:30|2421|2419.5|2422.5|2418.5|2422.5|2420.5|2421|2418.5|0
1768917040000|2026-01-20 13:50:40|2421.4|2419.9|2421.6|2420.1|2421.7|2420.2|2421.2|2419.7|0
1768917050000|2026-01-20 13:50:50|2421.4|2419.9|2420.5|2419|2421.6|2419.9|2420.1|2417.6|4
1768917060000|2026-01-20 13:51:00|2420.6|2419.1|2420.5|2419|2421.3|2419.2|2419.8|2417.3|8
1768917070000|2026-01-20 13:51:10|2420.3|2418.8|2421.2|2419.7|2422.1|2419.9|2419.8|2417.4|2
1768917080000|2026-01-20 13:51:20|2421.4|2419.9|2421.9|2417.9|2421.9|2420.1|2421.2|2417.9|2
1768917090000|2026-01-20 13:51:30|2420.5|2419|2420.4|2418.9|2421.2|2419.7|2420.2|2418.7|4
1768917100000|2026-01-20 13:51:40|2420.5|2419|2419.7|2418.2|2421.1|2419.6|2419.7|2418.2|2
1768917110000|2026-01-20 13:51:50|2419.9|2418.4|2420.8|2419.3|2421.1|2419.6|2419.9|2418.4|1
1768917120000|2026-01-20 13:52:00|2420.9|2419.4|2417.8|2416.3|2421.1|2419.6|2417.3|2415.8|12
1768917130000|2026-01-20 13:52:10|2417.7|2416.2|2418.1|2416.6|2418.9|2417.4|2417.6|2416.1|4
1768917140000|2026-01-20 13:52:20|2418|2416.5|2417.6|2416.1|2418.5|2417|2417.5|2416|1
1768917150000|2026-01-20 13:52:30|2417.5|2416|2416.6|2415.1|2417.5|2416|2416|2414.5|11
1768917160000|2026-01-20 13:52:40|2416.8|2415.3|2416.3|2414.8|2416.9|2415.4|2416.2|2414.7|12
1768917170000|2026-01-20 13:52:50|2416.4|2414.9|2417.3|2415.8|2417.6|2416.1|2416.4|2414.9|5
1768917180000|2026-01-20 13:53:00|2416.9|2415.4|2417.2|2415.7|2417.8|2416.3|2416.5|2415|9
1768917190000|2026-01-20 13:53:10|2416.7|2415.2|2415.8|2414.3|2416.7|2415.2|2415.7|2414.2|9
1768917200000|2026-01-20 13:53:20|2415.9|2414.4|2416|2414.5|2416.5|2415|2414.6|2413.1|7
1768917210000|2026-01-20 13:53:30|2415.7|2414.2|2417.3|2415.8|2417.3|2415.8|2415.7|2414.2|1
1768917220000|2026-01-20 13:53:40|2417.2|2415.7|2418.7|2417.2|2418.7|2417.2|2417.2|2415.7|2
1768917230000|2026-01-20 13:53:50|2418.6|2417.1|2416.8|2415.3|2418.6|2417.1|2416.4|2414.9|7
1768917240000|2026-01-20 13:54:00|2416.7|2415.2|2415.7|2414.2|2417.4|2415.9|2415.5|2414|4
1768917250000|2026-01-20 13:54:10|2415.9|2414.4|2416.4|2414.9|2416.7|2415.2|2415.9|2414.4|4
1768917260000|2026-01-20 13:54:20|2416.7|2415.2|2415.7|2414.2|2416.8|2415.3|2414.8|2412.7|3
1768917270000|2026-01-20 13:54:30|2415.6|2414.1|2416.1|2414.6|2416.1|2414.6|2415|2413.5|14
1768917280000|2026-01-20 13:54:40|2415.6|2414.1|2415.5|2414|2415.6|2414.1|2415|2413.5|1
1768917290000|2026-01-20 13:54:50|2415.3|2413.8|2415.1|2413.6|2415.5|2414|2414.6|2413.1|1
1768917300000|2026-01-20 13:55:00|2415.2|2413.7|2413.9|2412.4|2415.8|2414.3|2413.7|2412.2|4
1768917310000|2026-01-20 13:55:10|2413.8|2412.3|2414|2412.5|2414|2412.5|2412.2|2410.7|17
1768917320000|2026-01-20 13:55:20|2414.2|2412.7|2413.4|2411.9|2414.3|2412.8|2413.3|2410.3|5
1768917330000|2026-01-20 13:55:30|2413.5|2412|2411.9|2410.4|2413.6|2412.1|2411.9|2410.4|1
1768917340000|2026-01-20 13:55:40|2411.8|2410.3|2409.5|2408|2414|2411.3|2409.5|2408|4
1768917350000|2026-01-20 13:55:50|2409.3|2407.8|2407.5|2406|2409.3|2407.8|2407.3|2405|8
1768917360000|2026-01-20 13:56:00|2407.7|2406.2|2405.5|2404|2407.7|2406.2|2405.5|2404|11
1768917370000|2026-01-20 13:56:10|2405.7|2404.2|2407.2|2405.7|2407.2|2405.7|2405.6|2404.1|16
1768917380000|2026-01-20 13:56:20|2406.9|2405.4|2408.1|2406.6|2408.7|2407.2|2406.7|2405.2|6
1768917390000|2026-01-20 13:56:30|2408|2406.5|2407.5|2406|2408.3|2406.8|2407.5|2406|2
1768917400000|2026-01-20 13:56:40|2407.4|2405.9|2407.3|2405.8|2408.2|2406.7|2406.8|2405.3|11
1768917410000|2026-01-20 13:56:50|2407.4|2405.9|2407.5|2406|2407.6|2406.1|2407.1|2405.6|16
1768917420000|2026-01-20 13:57:00|2407.4|2405.9|2405.7|2404.2|2407.4|2405.9|2405.4|2403.9|4
1768917430000|2026-01-20 13:57:10|2405.8|2404.3|2407.3|2405.8|2407.5|2406|2405.3|2403.8|5
1768917440000|2026-01-20 13:57:20|2407.4|2405.9|2409.6|2408.1|2410.8|2409.3|2407.4|2404.5|24
1768917450000|2026-01-20 13:57:30|2409.7|2408.2|2413|2409|2413|2410.3|2409.6|2407.9|2
1768917460000|2026-01-20 13:57:40|2411.6|2410.1|2410.8|2409.3|2412.8|2410.1|2410.8|2408.3|2
1768917470000|2026-01-20 13:57:50|2410.7|2409.2|2411.4|2407.4|2411.7|2409.3|2410.5|2407.3|2
1768917480000|2026-01-20 13:58:00|2411.3|2407.3|2410.7|2406.7|2411.3|2409.2|2409.4|2406.7|4
1768917490000|2026-01-20 13:58:10|2408.5|2407|2409.6|2408.1|2410.3|2408.3|2408.3|2406.3|4
1768917500000|2026-01-20 13:58:20|2410.3|2406.3|2409|2407.5|2410.3|2407.7|2408.8|2406.3|3
1768917510000|2026-01-20 13:58:30|2409.2|2407.7|2408.6|2407.1|2409.2|2407.7|2408.4|2406.9|5
1768917520000|2026-01-20 13:58:40|2409.1|2407.6|2408.9|2407.4|2409.2|2407.7|2408.1|2406.6|18
1768917530000|2026-01-20 13:58:50|2409|2407.5|2408.6|2407.1|2409|2407.5|2408.4|2406.9|0
1768917540000|2026-01-20 13:59:00|2408.5|2407|2407.6|2406.1|2408.6|2407.1|2407.6|2406.1|2
1768917550000|2026-01-20 13:59:10|2407.7|2406.2|2407.6|2406.1|2410|2407.1|2407.6|2405.9|4
1768917560000|2026-01-20 13:59:20|2408|2406.5|2407.7|2406.2|2408.4|2406.9|2407.7|2406.2|1
1768917570000|2026-01-20 13:59:30|2407.6|2406.1|2406.5|2405|2408.2|2406.7|2406.5|2405|6
1768917580000|2026-01-20 13:59:40|2406.6|2405.1|2407.6|2406.1|2407.6|2406.1|2406.3|2404.8|2
1768917590000|2026-01-20 13:59:50|2407.5|2406|2408.6|2404.6|2408.6|2406.9|2407.5|2404.6|6
1768917600000|2026-01-20 14:00:00|2407.2|2405.7|2411.8|2410.3|2413|2410.5|2404.3|2402.8|5
1768917610000|2026-01-20 14:00:10|2411.9|2410.4|2409.5|2408|2411.9|2410.4|2409.4|2407.6|6
1768917620000|2026-01-20 14:00:20|2409.4|2407.9|2410.1|2408.6|2410.1|2408.6|2409.3|2407.8|9
1768917630000|2026-01-20 14:00:30|2412.2|2408.2|2414.1|2412.6|2415.1|2412.9|2411.2|2408.2|3
1768917640000|2026-01-20 14:00:40|2415.3|2411.3|2411.9|2410.4|2415.4|2412.9|2411.9|2410.4|3
1768917650000|2026-01-20 14:00:50|2411.8|2410.3|2411.3|2409.8|2411.9|2410.4|2411.3|2409.8|3
1768917660000|2026-01-20 14:01:00|2412.6|2411.1|2414.6|2413.1|2415.8|2413.8|2412.6|2411.1|11
1768917670000|2026-01-20 14:01:10|2416.2|2412.2|2415.4|2413.9|2416.2|2414.7|2414.8|2412.2|4
1768917680000|2026-01-20 14:01:20|2415.5|2414|2416|2414.5|2416.5|2415|2415.4|2413.9|4
1768917690000|2026-01-20 14:01:30|2415.5|2414|2414.9|2413.4|2416.4|2414|2414.3|2412.4|7
1768917700000|2026-01-20 14:01:40|2414.6|2413.1|2414.4|2412.9|2414.7|2413.2|2414.4|2412.9|10
1768917710000|2026-01-20 14:01:50|2414.2|2412.7|2413.4|2411.9|2414.3|2412.8|2413.3|2411.8|3
1768917720000|2026-01-20 14:02:00|2414.6|2410.6|2413.2|2411.7|2414.6|2411.7|2412.7|2410.6|2
1768917730000|2026-01-20 14:02:10|2413.5|2412|2413.6|2412.1|2413.9|2412.4|2413.4|2411.9|6
1768917740000|2026-01-20 14:02:20|2413.7|2412.2|2413.7|2412.2|2413.9|2412.4|2413.7|2412.2|2
1768917750000|2026-01-20 14:02:30|2413.8|2412.3|2414.5|2413|2414.5|2413|2413.7|2412.2|6
1768917760000|2026-01-20 14:02:40|2415.3|2413.8|2417.9|2416.4|2419|2416.5|2415.1|2413.6|6
1768917770000|2026-01-20 14:02:50|2417.7|2416.2|2416.9|2415.4|2418.5|2417|2416.5|2415|10
1768917780000|2026-01-20 14:03:00|2417|2415.5|2419.1|2417.6|2419.3|2417.8|2417|2415.5|9
1768917790000|2026-01-20 14:03:10|2419.2|2417.7|2420|2418.5|2420|2418.5|2418.8|2417.3|12
1768917800000|2026-01-20 14:03:20|2420.1|2418.6|2420.1|2418.6|2420.6|2418.7|2419.1|2416.6|8
1768917810000|2026-01-20 14:03:30|2420.3|2418.8|2417.1|2415.6|2420.3|2418.8|2417.1|2414.3|12
1768917820000|2026-01-20 14:03:40|2417.2|2415.7|2418|2416.5|2418.2|2416.7|2416.4|2414.9|6
1768917830000|2026-01-20 14:03:50|2417.8|2416.3|2416.3|2414.8|2417.8|2416.3|2416.3|2414.8|6
1768917840000|2026-01-20 14:04:00|2416.1|2414.6|2417|2413|2417|2415.3|2415.9|2413|6
1768917850000|2026-01-20 14:04:10|2416|2414.5|2417.6|2413.6|2417.6|2414.9|2414.9|2412.9|0
1768917860000|2026-01-20 14:04:20|2416.4|2414.9|2416.2|2414.7|2418.1|2415.2|2416.1|2413.2|5
1768917870000|2026-01-20 14:04:30|2416.4|2414.9|2415.7|2414.2|2417.1|2414.9|2415.6|2412.8|0
1768917880000|2026-01-20 14:04:40|2415.6|2414.1|2414.9|2413.4|2416.8|2414.1|2414.9|2412.5|1
1768917890000|2026-01-20 14:04:50|2414.8|2413.3|2414.6|2413.1|2414.9|2413.4|2414.6|2413.1|14
1768917900000|2026-01-20 14:05:00|2415|2413.5|2417.4|2415.9|2417.4|2415.9|2414.9|2413.4|8
1768917910000|2026-01-20 14:05:10|2417.3|2415.8|2415.6|2414.1|2417.3|2415.8|2415.2|2413.7|1
1768917920000|2026-01-20 14:05:20|2415.7|2414.2|2415.8|2414.3|2416.7|2415.2|2415.6|2414.1|4
1768917930000|2026-01-20 14:05:30|2415.7|2414.2|2412.7|2411.2|2415.7|2414.2|2412.5|2411|2
1768917940000|2026-01-20 14:05:40|2412.3|2410.8|2412|2410.5|2412.3|2410.8|2411.1|2409.6|4
1768917950000|2026-01-20 14:05:50|2412.1|2410.6|2411.6|2410.1|2412.1|2410.6|2411.6|2410.1|3
1768917960000|2026-01-20 14:06:00|2411.4|2409.9|2412.1|2410.6|2412.1|2410.6|2410.3|2408.8|5
1768917970000|2026-01-20 14:06:10|2411.2|2409.7|2411.5|2410|2412|2410.5|2410.5|2409|20
1768917980000|2026-01-20 14:06:20|2410.8|2409.3|2411.6|2410.1|2411.6|2410.1|2410.8|2409.3|13
1768917990000|2026-01-20 14:06:30|2411.9|2410.4|2410.5|2409|2412.9|2411.4|2410.4|2408.9|12
1768918000000|2026-01-20 14:06:40|2410.4|2408.9|2408.5|2407|2410.7|2408.9|2408.5|2406.7|4
1768918010000|2026-01-20 14:06:50|2408.7|2407.2|2409.2|2405.2|2409.8|2408.3|2408.5|2405.2|8
1768918020000|2026-01-20 14:07:00|2408.2|2406.7|2408.8|2407.3|2409|2407.5|2406.5|2405|4
1768918030000|2026-01-20 14:07:10|2408.9|2407.4|2410.6|2409.1|2410.9|2409.4|2408.8|2407.3|19
1768918040000|2026-01-20 14:07:20|2410.5|2409|2411.1|2409.6|2412.5|2410.4|2410.5|2408.5|4
1768918050000|2026-01-20 14:07:30|2411.5|2410|2409.3|2407.8|2411.5|2410|2409.3|2407.8|5
1768918060000|2026-01-20 14:07:40|2409.5|2408|2410.2|2408.7|2410.2|2408.7|2408.9|2407.4|2
1768918070000|2026-01-20 14:07:50|2410|2408.5|2408.9|2407.4|2410|2408.5|2408.3|2406.8|10
1768918080000|2026-01-20 14:08:00|2408.8|2407.3|2409.2|2407.7|2409.2|2407.7|2408.6|2407.1|0
1768918090000|2026-01-20 14:08:10|2409.3|2407.8|2409.4|2407.9|2410.5|2409|2408.9|2407.4|6
1768918100000|2026-01-20 14:08:20|2409.5|2408|2410.4|2408.9|2410.4|2408.9|2408.6|2407.1|8
1768918110000|2026-01-20 14:08:30|2410.3|2408.8|2410.3|2408.8|2410.4|2408.9|2410.3|2408.8|1
1768918120000|2026-01-20 14:08:40|2410.4|2408.9|2411.8|2410.3|2411.8|2410.3|2410.3|2408.8|8
1768918130000|2026-01-20 14:08:50|2411.7|2410.2|2410.9|2409.4|2411.7|2410.2|2410|2408.5|4
1768918140000|2026-01-20 14:09:00|2411|2409.5|2408.9|2407.4|2412.5|2410|2408.5|2406|5
1768918150000|2026-01-20 14:09:10|2408.8|2407.3|2408.8|2407.3|2408.9|2407.4|2408.3|2406.8|1
1768918160000|2026-01-20 14:09:20|2410.4|2406.4|2410|2408.5|2410.5|2408.6|2408.9|2406.4|3
1768918170000|2026-01-20 14:09:30|2409.9|2408.4|2413.5|2412|2413.5|2412|2409.9|2408.4|9
1768918180000|2026-01-20 14:09:40|2413.6|2412.1|2413.7|2412.2|2414.2|2412.7|2413.4|2411.9|4
1768918190000|2026-01-20 14:09:50|2413.9|2412.4|2414.2|2412.7|2414.2|2412.7|2413.6|2412.1|9
1768918200000|2026-01-20 14:10:00|2414.3|2412.8|2413.2|2411.7|2414.3|2412.8|2412.7|2411.2|3
1768918210000|2026-01-20 14:10:10|2412.5|2411|2412|2410.5|2412.6|2411.1|2411.7|2410.2|2
1768918220000|2026-01-20 14:10:20|2411.8|2410.3|2413|2411.5|2413.5|2412|2411.7|2410.2|10
1768918230000|2026-01-20 14:10:30|2412.9|2411.4|2413.6|2412.1|2414.7|2412.2|2412.7|2410.7|1
1768918240000|2026-01-20 14:10:40|2413.5|2412|2413.6|2412.1|2414.1|2412.6|2413.5|2412|11
1768918250000|2026-01-20 14:10:50|2413.7|2412.2|2414.6|2413.1|2414.7|2413.2|2413.6|2412.1|10
1768918260000|2026-01-20 14:11:00|2414.4|2412.9|2416.3|2414.8|2416.3|2414.8|2413.8|2412.3|2
1768918270000|2026-01-20 14:11:10|2416.4|2414.9|2415.9|2414.4|2416.7|2415.2|2415.3|2413.8|7
1768918280000|2026-01-20 14:11:20|2416|2414.5|2416.7|2415.2|2417.2|2415.7|2416|2414.5|6
1768918290000|2026-01-20 14:11:30|2416.8|2415.3|2416.8|2415.3|2417.7|2416.2|2416.3|2414.8|1
1768918300000|2026-01-20 14:11:40|2417|2415.5|2418.5|2417|2418.8|2417.3|2416.9|2415.4|5
1768918310000|2026-01-20 14:11:50|2418.7|2417.2|2419.3|2417.8|2419.3|2417.8|2418.4|2416.9|0
1768918320000|2026-01-20 14:12:00|2419.4|2417.9|2422.5|2421|2422.5|2421|2419.4|2417.9|8
1768918330000|2026-01-20 14:12:10|2422.4|2420.9|2422.4|2420.9|2422.8|2421.3|2421.9|2420.4|5
1768918340000|2026-01-20 14:12:20|2422.3|2420.8|2422.9|2421.4|2422.9|2421.4|2421.4|2419.9|2
1768918350000|2026-01-20 14:12:30|2422.7|2421.2|2422.5|2421|2423.1|2421.6|2421.2|2419.7|12
1768918360000|2026-01-20 14:12:40|2422.6|2421.1|2422.7|2421.2|2422.7|2421.2|2422.3|2420.8|8
1768918370000|2026-01-20 14:12:50|2423.2|2421.7|2424.8|2423.3|2424.9|2423.4|2423.1|2421.6|7
1768918380000|2026-01-20 14:13:00|2425|2423.5|2423.5|2422|2425|2423.5|2423.2|2421.7|14
1768918390000|2026-01-20 14:13:10|2423.8|2422.3|2424.4|2422.9|2425.7|2424.2|2422|2420.5|10
1768918400000|2026-01-20 14:13:20|2424.5|2423|2424.3|2422.8|2424.9|2423.4|2424|2422.5|8
1768918410000|2026-01-20 14:13:30|2424.6|2423.1|2423.9|2422.4|2424.9|2423.4|2423.7|2422.2|9
1768918420000|2026-01-20 14:13:40|2423.8|2422.3|2425.2|2423.7|2425.2|2423.7|2423.8|2422.3|5
1768918430000|2026-01-20 14:13:50|2425.3|2423.8|2425.7|2424.2|2425.8|2424.3|2425.1|2423.6|11
1768918440000|2026-01-20 14:14:00|2425.9|2424.4|2428.7|2427.2|2428.7|2427.2|2425.9|2424.4|10
1768918450000|2026-01-20 14:14:10|2428.8|2427.3|2428.2|2426.7|2429.2|2427.7|2427.7|2426.2|13
1768918460000|2026-01-20 14:14:20|2428.1|2426.6|2428.5|2427|2428.8|2427.3|2427.3|2425.8|19
1768918470000|2026-01-20 14:14:30|2428.4|2426.9|2429|2427.5|2429.4|2427.9|2428.4|2426.9|6
1768918480000|2026-01-20 14:14:40|2429.1|2427.6|2428.6|2427.1|2429.6|2428.1|2428.3|2426.8|8
1768918490000|2026-01-20 14:14:50|2428.5|2427|2426.1|2424.6|2428.6|2427.1|2426.1|2424.6|5
1768918500000|2026-01-20 14:15:00|2425.5|2424|2426.1|2424.6|2426.4|2424.9|2424.9|2423.4|7
1768918510000|2026-01-20 14:15:10|2425.9|2424.4|2426.2|2424.7|2427.5|2426|2425.9|2424.4|8
1768918520000|2026-01-20 14:15:20|2426.1|2424.6|2426.6|2425.1|2427|2425.5|2425.1|2423.6|7
1768918530000|2026-01-20 14:15:30|2426.7|2425.2|2426.5|2425|2426.7|2425.2|2426.1|2424.6|3
1768918540000|2026-01-20 14:15:40|2425.5|2424|2425.4|2423.9|2425.8|2424.3|2425.3|2423.8|1
1768918550000|2026-01-20 14:15:50|2425.3|2423.8|2424.6|2423.1|2425.3|2423.8|2424.6|2423.1|4
1768918560000|2026-01-20 14:16:00|2424.8|2423.3|2425.1|2423.6|2425.5|2424|2424.6|2423.1|8
1768918570000|2026-01-20 14:16:10|2425.4|2423.9|2426.3|2424.8|2426.3|2424.8|2424.8|2423.3|7
1768918580000|2026-01-20 14:16:20|2426.4|2424.9|2427.1|2425.6|2428.2|2426.7|2426.3|2424.8|2
1768918590000|2026-01-20 14:16:30|2427|2425.5|2425.4|2423.9|2427|2425.5|2425.1|2423.6|3
1768918600000|2026-01-20 14:16:40|2425|2423.5|2426.7|2425.2|2426.7|2425.2|2424.9|2423.4|1
1768918610000|2026-01-20 14:16:50|2426.8|2425.3|2426.1|2424.6|2427.2|2425.7|2426.1|2424.6|6
1768918620000|2026-01-20 14:17:00|2425.6|2424.1|2426.6|2425.1|2426.7|2425.2|2425.5|2424|1
1768918630000|2026-01-20 14:17:10|2426.7|2425.2|2425.4|2423.9|2426.8|2425.3|2425.4|2423.9|14
1768918640000|2026-01-20 14:17:20|2425.5|2424|2425.2|2423.7|2426.5|2425|2425.1|2423.6|3
1768918650000|2026-01-20 14:17:30|2425.4|2423.9|2425.8|2424.3|2426.1|2424.6|2425.2|2423.7|0
1768918660000|2026-01-20 14:17:40|2425.6|2424.1|2425.8|2424.3|2426|2424.5|2425.3|2423.8|0
1768918670000|2026-01-20 14:17:50|2425.4|2423.9|2425.2|2423.7|2427|2425.5|2425.1|2423.6|5
1768918680000|2026-01-20 14:18:00|2425.3|2423.8|2427.2|2425.7|2427.2|2425.7|2425.1|2423.6|7
1768918690000|2026-01-20 14:18:10|2426.8|2425.3|2427.3|2425.8|2428.2|2426.7|2425.8|2424.3|4
1768918700000|2026-01-20 14:18:20|2426.9|2425.4|2425.9|2424.4|2427.6|2426.1|2425.4|2423.9|7
1768918710000|2026-01-20 14:18:30|2426|2424.5|2426.8|2425.3|2427.3|2425.8|2425.8|2424.3|3
1768918720000|2026-01-20 14:18:40|2426.7|2425.2|2426.3|2424.8|2426.7|2425.2|2425.8|2424.3|3
1768918730000|2026-01-20 14:18:50|2426.2|2424.7|2427|2425.5|2427|2425.5|2426.1|2424.6|1
1768918740000|2026-01-20 14:19:00|2426.9|2425.4|2426.9|2425.4|2427.3|2425.8|2426.7|2425.2|0
1768918750000|2026-01-20 14:19:10|2426.4|2424.9|2428.4|2426.9|2428.5|2427|2426.3|2424.8|20
1768918760000|2026-01-20 14:19:20|2428.2|2426.7|2429.3|2427.8|2429.3|2427.8|2428|2426.5|14
1768918770000|2026-01-20 14:19:30|2429.1|2427.6|2430.8|2429.3|2430.9|2429.4|2429.1|2427.6|15
1768918780000|2026-01-20 14:19:40|2431.3|2429.8|2433.5|2432|2433.6|2432.1|2431.3|2429.8|24
1768918790000|2026-01-20 14:19:50|2433.4|2431.9|2434.1|2432.6|2434.1|2432.6|2432.8|2431.3|9
1768918800000|2026-01-20 14:20:00|2434|2432.5|2432.9|2431.4|2434.4|2432.9|2432.9|2431.4|9
1768918810000|2026-01-20 14:20:10|2433|2431.5|2430.9|2429.4|2433|2431.5|2430.9|2429.4|9
1768918820000|2026-01-20 14:20:20|2431.7|2430.2|2430.8|2429.3|2431.7|2430.2|2430.8|2429.3|3
1768918830000|2026-01-20 14:20:30|2430.9|2429.4|2429.6|2428.1|2430.9|2429.4|2429.3|2427.8|9
1768918840000|2026-01-20 14:20:40|2429.5|2428|2428.8|2427.3|2429.7|2428.2|2428.8|2427.3|3
1768918850000|2026-01-20 14:20:50|2428.7|2427.2|2429|2427.5|2429.6|2428.1|2428.7|2427.2|2
1768918860000|2026-01-20 14:21:00|2429.1|2427.6|2428.9|2427.4|2429.7|2428.2|2428.8|2427.3|8
1768918870000|2026-01-20 14:21:10|2429.1|2427.6|2430.7|2429.2|2430.9|2429.4|2429.1|2427.6|18
1768918880000|2026-01-20 14:21:20|2430.8|2429.3|2430.7|2429.2|2431.1|2429.6|2430|2428.5|3
1768918890000|2026-01-20 14:21:30|2430.9|2429.4|2429.8|2428.3|2430.9|2429.4|2429.8|2428.3|3
1768918900000|2026-01-20 14:21:40|2429.7|2428.2|2430.8|2429.3|2430.9|2429.4|2429.2|2427.7|2
1768918910000|2026-01-20 14:21:50|2430.9|2429.4|2430.5|2429|2431.1|2429.6|2430.3|2428.8|12
1768918920000|2026-01-20 14:22:00|2430.4|2428.9|2431.6|2430.1|2432|2430.5|2430.3|2428.8|12
1768918930000|2026-01-20 14:22:10|2431.7|2430.2|2430.5|2429|2432.6|2431.1|2430.3|2428.8|3
1768918940000|2026-01-20 14:22:20|2430.2|2428.7|2431.8|2430.3|2431.8|2430.3|2429.8|2428.3|14
1768918950000|2026-01-20 14:22:30|2431.9|2430.4|2433|2431.5|2433|2431.5|2431.9|2430.4|3
1768918960000|2026-01-20 14:22:40|2432.8|2431.3|2433.5|2432|2433.6|2432.1|2432.3|2430.8|7
1768918970000|2026-01-20 14:22:50|2433.6|2432.1|2433.1|2431.6|2434.4|2432.9|2432.9|2431.4|4
1768918980000|2026-01-20 14:23:00|2433|2431.5|2431|2429.5|2433|2431.5|2431|2429.5|1
1768918990000|2026-01-20 14:23:10|2430.9|2429.4|2430.3|2428.8|2431|2429.5|2430.1|2428.6|6
1768919000000|2026-01-20 14:23:20|2431|2429.5|2431.3|2429.8|2431.6|2430.1|2430.7|2429.2|4
1768919010000|2026-01-20 14:23:30|2431.2|2429.7|2432.9|2431.4|2433.1|2431.6|2431.2|2429.7|6
1768919020000|2026-01-20 14:23:40|2432.8|2431.3|2434.3|2432.8|2435.1|2433.6|2432.8|2431.3|23
1768919030000|2026-01-20 14:23:50|2434.4|2432.9|2433.9|2432.4|2434.5|2433|2433.8|2432.3|8
1768919040000|2026-01-20 14:24:00|2434.3|2432.8|2433.9|2432.4|2435.1|2433.6|2433.7|2432.2|10
1768919050000|2026-01-20 14:24:10|2433.8|2432.3|2431.4|2429.9|2433.8|2432.3|2431.4|2429.9|8
1768919060000|2026-01-20 14:24:20|2430.8|2429.3|2428.2|2426.7|2431.5|2429.3|2428.1|2426.6|8
1768919070000|2026-01-20 14:24:30|2428.3|2426.8|2429.1|2427.6|2429.5|2428|2428.3|2426.8|4
1768919080000|2026-01-20 14:24:40|2428.9|2427.4|2428.6|2427.1|2429|2427.5|2428|2426.5|3
1768919090000|2026-01-20 14:24:50|2428.5|2427|2428.7|2427.2|2429.1|2427.6|2428.4|2426.9|3
1768919100000|2026-01-20 14:25:00|2428.6|2427.1|2428.3|2426.8|2428.7|2427.2|2426.5|2425|5
1768919110000|2026-01-20 14:25:10|2428.4|2426.9|2430.1|2428.6|2430.1|2428.6|2428.2|2426.7|15
1768919120000|2026-01-20 14:25:20|2429.4|2427.9|2429.1|2427.6|2430.8|2427.9|2429|2426.8|2
1768919130000|2026-01-20 14:25:30|2428.8|2427.3|2428.5|2427|2429|2427.5|2428.4|2426.9|4
1768919140000|2026-01-20 14:25:40|2428.3|2426.8|2428.9|2427.4|2429.1|2427.6|2427.5|2426|4
1768919150000|2026-01-20 14:25:50|2428.6|2427.1|2429.4|2427.9|2430.3|2428.8|2428.6|2427.1|7
1768919160000|2026-01-20 14:26:00|2429.3|2427.8|2428.6|2427.1|2429.3|2427.8|2427.5|2426|4
1768919170000|2026-01-20 14:26:10|2428.7|2427.2|2427.8|2426.3|2429.2|2427.7|2427.8|2426.3|0
1768919180000|2026-01-20 14:26:20|2427.7|2426.2|2427.7|2426.2|2427.9|2426.4|2427.1|2425.6|4
1768919190000|2026-01-20 14:26:30|2427.6|2426.1|2427.9|2426.4|2427.9|2426.4|2425.9|2424.4|8
1768919200000|2026-01-20 14:26:40|2428.2|2426.7|2426.8|2425.3|2428.2|2426.7|2426.4|2424.9|3
1768919210000|2026-01-20 14:26:50|2427|2425.5|2427|2425.5|2428.2|2426.7|2427|2425.5|3
1768919220000|2026-01-20 14:27:00|2428|2426.5|2428.2|2426.7|2428.2|2426.7|2427.5|2426|4
1768919230000|2026-01-20 14:27:10|2428.4|2426.9|2429.1|2427.6|2429.3|2427.8|2427.5|2426|3
1768919240000|2026-01-20 14:27:20|2429.2|2427.7|2430|2428.5|2430.5|2429|2429.1|2427.6|3
1768919250000|2026-01-20 14:27:30|2430.8|2429.3|2432|2430.5|2432.2|2430.7|2430.4|2428.9|1
1768919260000|2026-01-20 14:27:40|2432.3|2430.8|2432.5|2431|2433|2431.5|2432.2|2430.7|2
1768919270000|2026-01-20 14:27:50|2433|2431.5|2433.9|2432.4|2434.1|2432.6|2431.7|2430.2|5
1768919280000|2026-01-20 14:28:00|2434.3|2432.8|2435|2433.5|2435|2433.5|2433.8|2432.3|8
1768919290000|2026-01-20 14:28:10|2435.4|2433.9|2435.3|2433.8|2436|2434.5|2435.2|2433.7|15
1768919300000|2026-01-20 14:28:20|2435.1|2433.6|2435.2|2433.7|2436.1|2434.6|2435.1|2433.6|8
1768919310000|2026-01-20 14:28:30|2435.4|2433.9|2433.8|2432.3|2435.7|2434.2|2433.3|2431.8|6
1768919320000|2026-01-20 14:28:40|2434.2|2432.7|2433.8|2432.3|2434.3|2432.8|2433.5|2432|8
1768919330000|2026-01-20 14:28:50|2433.9|2432.4|2432.2|2430.7|2434.1|2432.6|2431.7|2430.2|23
1768919340000|2026-01-20 14:29:00|2432.1|2430.6|2432.7|2431.2|2432.8|2431.3|2431.4|2429.9|10
1768919350000|2026-01-20 14:29:10|2432.8|2431.3|2432.8|2431.3|2433.4|2431.9|2432.5|2431|2
1768919360000|2026-01-20 14:29:20|2432.7|2431.2|2433.2|2431.7|2434.3|2432.8|2432.7|2431.2|10
1768919370000|2026-01-20 14:29:30|2433.3|2431.8|2433.5|2432|2433.6|2432.1|2432.8|2431.3|4
1768919380000|2026-01-20 14:29:40|2433.6|2432.1|2435.4|2433.9|2435.8|2434.3|2433.6|2432.1|5
1768919390000|2026-01-20 14:29:50|2435.5|2434|2434.9|2433.4|2436.4|2434.9|2434.8|2433.3|9
1768919400000|2026-01-20 14:30:00|2434.6|2433.1|2433.7|2432.2|2435.1|2433.1|2431.9|2430.4|9
1768919410000|2026-01-20 14:30:10|2434|2432.5|2430.8|2429.3|2434|2432.5|2430.8|2429.3|6
1768919420000|2026-01-20 14:30:20|2430.7|2429.2|2425.9|2424.4|2431|2429.5|2425.9|2424.4|20
1768919430000|2026-01-20 14:30:30|2425.8|2424.3|2422.2|2420.7|2426.5|2425|2422.2|2420.7|18
1768919440000|2026-01-20 14:30:40|2423.5|2422|2425.3|2423.8|2426|2424.5|2423.3|2421.8|32
1768919450000|2026-01-20 14:30:50|2425.4|2423.9|2425.4|2423.9|2427.1|2425.1|2423.7|2422.2|9
1768919460000|2026-01-20 14:31:00|2425.6|2421.6|2425.3|2423.8|2426.4|2424.9|2424.1|2421.6|14
1768919470000|2026-01-20 14:31:10|2425.4|2423.9|2428.9|2427.4|2428.9|2427.4|2424.8|2423.3|6
1768919480000|2026-01-20 14:31:20|2429|2427.5|2429.7|2428.2|2431.5|2428.7|2428.9|2426.2|5
1768919490000|2026-01-20 14:31:30|2429.3|2427.8|2426.2|2424.7|2429.8|2428|2425.5|2423.1|5
1768919500000|2026-01-20 14:31:40|2426|2424.5|2425.8|2424.3|2427.8|2425.3|2424.8|2422.3|6
1768919510000|2026-01-20 14:31:50|2425.7|2424.2|2426.5|2425|2428|2425.9|2425|2422.6|2
1768919520000|2026-01-20 14:32:00|2426.7|2425.2|2427.2|2425.7|2428.4|2425.8|2426.5|2424.3|5
1768919530000|2026-01-20 14:32:10|2427.5|2426|2426.9|2425.4|2431.6|2428.8|2426.8|2424.8|9
1768919540000|2026-01-20 14:32:20|2428.4|2424.4|2429.4|2425.4|2429.4|2426.4|2426.9|2424.4|3
1768919550000|2026-01-20 14:32:30|2427.9|2426.4|2429.9|2428.4|2431|2428.5|2427.5|2425.8|8
1768919560000|2026-01-20 14:32:40|2430|2428.5|2427.9|2426.4|2430|2428.5|2427.7|2425.6|8
1768919570000|2026-01-20 14:32:50|2428.5|2424.5|2429.2|2427.7|2431.1|2428.7|2427.1|2424.5|3
1768919580000|2026-01-20 14:33:00|2430.7|2426.7|2426.9|2425.4|2430.7|2427.9|2426.9|2424.4|4
1768919590000|2026-01-20 14:33:10|2427|2425.5|2427.1|2425.6|2428.3|2425.6|2425.1|2422.6|4
1768919600000|2026-01-20 14:33:20|2428.3|2424.3|2427.2|2425.7|2429.1|2427.6|2426.1|2423.1|6
1768919610000|2026-01-20 14:33:30|2427.3|2425.8|2428.6|2424.6|2429|2425.8|2427.2|2423.8|0
1768919620000|2026-01-20 14:33:40|2428.7|2424.7|2426.4|2424.9|2428.7|2426|2425.2|2422.8|3
1768919630000|2026-01-20 14:33:50|2426.3|2424.8|2427.3|2425.8|2428|2426.3|2425.9|2423.7|5
1768919640000|2026-01-20 14:34:00|2427.4|2425.9|2429|2427.5|2429.8|2428|2427.2|2424.6|11
1768919650000|2026-01-20 14:34:10|2428.9|2427.4|2427.2|2425.7|2428.9|2427.4|2426.7|2425.2|22
1768919660000|2026-01-20 14:34:20|2427.1|2425.6|2425.1|2423.6|2427.1|2425.6|2424.3|2421.6|16
1768919670000|2026-01-20 14:34:30|2426.5|2422.5|2425.2|2423.7|2426.7|2423.8|2424.6|2422|6
1768919680000|2026-01-20 14:34:40|2424.8|2423.3|2426.6|2425.1|2427.9|2425.4|2424.7|2421.9|3
1768919690000|2026-01-20 14:34:50|2426.5|2425|2426|2424.5|2426.5|2425|2425.5|2424|0
1768919700000|2026-01-20 14:35:00|2425.9|2424.4|2427.8|2423.8|2429.4|2426.4|2425.9|2423.6|6
1768919710000|2026-01-20 14:35:10|2427.9|2423.9|2427.5|2426|2429.9|2427.9|2426.9|2423.9|6
1768919720000|2026-01-20 14:35:20|2427.9|2426.4|2427.8|2426.3|2428.8|2426.9|2427.2|2424.8|7
1768919730000|2026-01-20 14:35:30|2427.9|2426.4|2427.4|2425.9|2427.9|2426.4|2426.2|2423.8|7
1768919740000|2026-01-20 14:35:40|2427.5|2426|2429|2427.5|2431.1|2428.4|2427.5|2426|8
1768919750000|2026-01-20 14:35:50|2429.2|2427.7|2427.8|2426.3|2430.3|2428.1|2427.2|2424.9|11
1768919760000|2026-01-20 14:36:00|2427.7|2426.2|2429.1|2427.6|2429.7|2427.6|2426.6|2424.7|17
1768919770000|2026-01-20 14:36:10|2429.2|2427.7|2429.6|2428.1|2431.4|2428.5|2428.1|2425.6|5
1768919780000|2026-01-20 14:36:20|2429.7|2428.2|2430.2|2428.7|2431.3|2428.7|2429.1|2426.2|5
1768919790000|2026-01-20 14:36:30|2429.9|2428.4|2430.3|2428.8|2431.7|2428.8|2429.9|2427.2|3
1768919800000|2026-01-20 14:36:40|2430.6|2429.1|2431.6|2430.1|2433.1|2431.2|2430.6|2429|10
1768919810000|2026-01-20 14:36:50|2431.7|2430.2|2433.4|2431.9|2433.4|2431.9|2431.1|2429.6|13
1768919820000|2026-01-20 14:37:00|2433.6|2432.1|2433.9|2432.4|2434|2432.5|2432.7|2431.2|10
1768919830000|2026-01-20 14:37:10|2434|2432.5|2435.7|2434.2|2436.2|2434.7|2434|2432.5|15
1768919840000|2026-01-20 14:37:20|2435.5|2434|2435.9|2434.4|2435.9|2434.4|2433.8|2432.3|15
1768919850000|2026-01-20 14:37:30|2436|2434.5|2437.6|2436.1|2438.3|2436.8|2435.7|2434.2|17
1768919860000|2026-01-20 14:37:40|2437.5|2436|2439.1|2437.6|2439.7|2438.2|2436.4|2434.9|47
1768919870000|2026-01-20 14:37:50|2439.4|2437.9|2437.2|2435.7|2439.7|2438.2|2436.6|2435.1|7
1768919880000|2026-01-20 14:38:00|2437.4|2435.9|2435.7|2434.2|2437.9|2436.4|2435.7|2434.2|5
1768919890000|2026-01-20 14:38:10|2435.6|2434.1|2438.6|2437.1|2440|2438.5|2435.3|2433.8|16
1768919900000|2026-01-20 14:38:20|2438.9|2437.4|2437.7|2436.2|2440.2|2438.7|2437.7|2436.2|20
1768919910000|2026-01-20 14:38:30|2438.1|2436.6|2439.7|2438.2|2441.8|2440.3|2437.8|2436.3|12
1768919920000|2026-01-20 14:38:40|2439.9|2438.4|2440.1|2438.6|2440.1|2438.6|2439.4|2437.9|5
1768919930000|2026-01-20 14:38:50|2439.8|2438.3|2440.1|2438.6|2441.4|2439.9|2439.3|2437.8|6
1768919940000|2026-01-20 14:39:00|2440|2438.5|2440.3|2438.8|2440.8|2439.3|2438.8|2437.3|9
1768919950000|2026-01-20 14:39:10|2440.4|2438.9|2440.7|2439.2|2441.4|2439.9|2440.4|2438.9|9
1768919960000|2026-01-20 14:39:20|2440.3|2438.8|2441.3|2439.8|2441.5|2440|2440.3|2438.8|16
1768919970000|2026-01-20 14:39:30|2441.4|2439.9|2442.4|2438.4|2442.4|2440.7|2441.2|2438.4|42
1768919980000|2026-01-20 14:39:40|2441.2|2439.7|2441.5|2440|2443.9|2441|2441.1|2438.9|9
1768919990000|2026-01-20 14:39:50|2440.9|2439.4|2440.3|2438.8|2441.2|2439.5|2439.5|2437.2|9
1768920000000|2026-01-20 14:40:00|2439.3|2437.8|2439.6|2438.1|2440.4|2438.9|2437.9|2436.4|13
1768920010000|2026-01-20 14:40:10|2440.3|2438.8|2440.3|2438.8|2441.3|2439.8|2439.8|2437|3
1768920020000|2026-01-20 14:40:20|2440.2|2438.7|2440.7|2439.2|2441.2|2439.7|2439.7|2438.2|4
1768920030000|2026-01-20 14:40:30|2440.8|2439.3|2439.3|2437.8|2441.9|2440.1|2439.2|2436.6|1
1768920040000|2026-01-20 14:40:40|2439.5|2438|2437.6|2436.1|2440.6|2438.2|2437.6|2436.1|2
1768920050000|2026-01-20 14:40:50|2437.7|2436.2|2438.2|2436.7|2440|2437.4|2437.7|2436|2
1768920060000|2026-01-20 14:41:00|2438.6|2437.1|2438.7|2437.2|2439.5|2437.6|2438|2435.5|12
1768920070000|2026-01-20 14:41:10|2438.5|2437|2439|2437.5|2439.8|2438.3|2438.4|2436.9|14
1768920080000|2026-01-20 14:41:20|2438.9|2437.4|2442.3|2438.3|2442.3|2440|2438.9|2437.4|9
1768920090000|2026-01-20 14:41:30|2440.5|2439|2440.1|2438.6|2441.6|2439.6|2440|2437.2|6
1768920100000|2026-01-20 14:41:40|2439.9|2438.4|2440.9|2436.9|2441.3|2439|2439.3|2436.8|9
1768920110000|2026-01-20 14:41:50|2440.8|2436.8|2439.3|2437.8|2441.5|2438.9|2439.1|2436.8|7
1768920120000|2026-01-20 14:42:00|2439.2|2437.7|2443|2441.5|2443.1|2441.6|2439|2437.5|11
1768920130000|2026-01-20 14:42:10|2443.1|2441.6|2441.6|2440.1|2443.5|2441.6|2441.6|2438.6|9
1768920140000|2026-01-20 14:42:20|2443.1|2439.1|2439.9|2438.4|2443.1|2440.7|2439.9|2437|5
1768920150000|2026-01-20 14:42:30|2439.7|2438.2|2438.6|2437.1|2440.2|2438.2|2438.4|2435.6|6
1768920160000|2026-01-20 14:42:40|2438.5|2437|2438.1|2434.1|2439.6|2437.1|2435.9|2433.9|7
1768920170000|2026-01-20 14:42:50|2436.9|2435.4|2438.5|2434.5|2438.5|2435.8|2436.5|2433.8|3
1768920180000|2026-01-20 14:43:00|2437.3|2435.8|2442.4|2440.9|2442.5|2441|2437.3|2435.8|7
1768920190000|2026-01-20 14:43:10|2442.2|2440.7|2444.4|2442.9|2444.4|2442.9|2442.2|2440.7|11
1768920200000|2026-01-20 14:43:20|2445|2443.5|2446.7|2445.2|2447.4|2445.9|2445|2443.5|17
1768920210000|2026-01-20 14:43:30|2446.9|2445.4|2449|2445|2449|2446.8|2446.9|2445|14
1768920220000|2026-01-20 14:43:40|2447.7|2446.2|2450.9|2449.4|2452.2|2449.8|2447.7|2446.2|14
1768920230000|2026-01-20 14:43:50|2450.8|2449.3|2448.6|2447.1|2450.8|2449.3|2448.6|2447.1|18
1768920240000|2026-01-20 14:44:00|2449.4|2447.9|2449.4|2447.9|2450|2448.5|2449.4|2447.9|12
1768920250000|2026-01-20 14:44:10|2449.3|2447.8|2449.7|2448.2|2449.9|2448.4|2449.2|2447.7|11
1768920260000|2026-01-20 14:44:20|2450.1|2448.6|2451.1|2449.6|2451.3|2449.8|2449.9|2448.4|21
1768920270000|2026-01-20 14:44:30|2451|2449.5|2450.4|2448.9|2452.2|2450.7|2450.2|2448.7|8
1768920280000|2026-01-20 14:44:40|2450.5|2449|2451.8|2450.3|2451.8|2450.3|2450.5|2449|13
1768920290000|2026-01-20 14:44:50|2451.5|2450|2451|2449.5|2452.1|2450.6|2450.8|2449.3|23
1768920300000|2026-01-20 14:45:00|2450.9|2449.4|2450.8|2449.3|2451.6|2450.1|2450.1|2448.6|17
1768920310000|2026-01-20 14:45:10|2450.7|2449.2|2451|2449.5|2451.7|2450.2|2450.2|2448.7|22
1768920320000|2026-01-20 14:45:20|2451.7|2450.2|2453|2451.5|2453|2451.5|2449.7|2448.2|16
1768920330000|2026-01-20 14:45:30|2452.9|2451.4|2453.3|2451.8|2454.2|2452.7|2452.3|2450.8|15
1768920340000|2026-01-20 14:45:40|2453.9|2452.4|2454.2|2452.7|2454.3|2452.8|2453.2|2451.7|15
1768920350000|2026-01-20 14:45:50|2453.7|2452.2|2453.9|2452.4|2454|2452.5|2453.2|2451.7|9
1768920360000|2026-01-20 14:46:00|2454.1|2452.6|2455.8|2454.3|2456.2|2454.4|2452.8|2451.3|54
1768920370000|2026-01-20 14:46:10|2455.9|2454.4|2453.5|2452|2456|2454.5|2453.5|2452|20
1768920380000|2026-01-20 14:46:20|2453.6|2452.1|2454.8|2453.3|2455.7|2454.2|2453.6|2452.1|22
1768920390000|2026-01-20 14:46:30|2454.7|2453.2|2455.4|2453.9|2455.4|2453.9|2453.4|2451.9|6
1768920400000|2026-01-20 14:46:40|2453|2451.5|2452.2|2450.7|2453.5|2452|2451.7|2450.2|4
1768920410000|2026-01-20 14:46:50|2452.3|2450.8|2451.5|2450|2452.7|2451.2|2450.3|2448.8|24
1768920420000|2026-01-20 14:47:00|2452.7|2451.2|2453.8|2452.3|2454.2|2452.7|2452.4|2450.9|4
1768920430000|2026-01-20 14:47:10|2453.6|2452.1|2451.4|2449.9|2453.6|2452.1|2451|2449.5|1
1768920440000|2026-01-20 14:47:20|2451.5|2450|2451|2449.5|2452|2450.5|2450.7|2449.2|8
1768920450000|2026-01-20 14:47:30|2451.3|2449.8|2450.4|2448.9|2451.3|2449.8|2449.5|2448|7
1768920460000|2026-01-20 14:47:40|2450.3|2448.8|2450.9|2449.4|2451|2449.5|2450.1|2448.6|29
1768920470000|2026-01-20 14:47:50|2451|2449.5|2450.9|2449.4|2451.3|2449.8|2450.9|2449.4|12
1768920480000|2026-01-20 14:48:00|2451.3|2449.8|2451.6|2450.1|2452.5|2451|2451.3|2449.8|9
1768920490000|2026-01-20 14:48:10|2451.7|2450.2|2453.2|2451.7|2453.4|2451.9|2451.7|2450.2|13
1768920500000|2026-01-20 14:48:20|2453.1|2451.6|2453.2|2451.7|2453.3|2451.8|2452.8|2451.3|7
1768920510000|2026-01-20 14:48:30|2453.3|2451.8|2450.8|2449.3|2453.8|2452.3|2450.8|2449.3|14
1768920520000|2026-01-20 14:48:40|2451|2449.5|2451.6|2450.1|2452.7|2451.2|2451|2449.5|9
1768920530000|2026-01-20 14:48:50|2451.9|2450.4|2451.6|2450.1|2452.6|2451.1|2451.6|2450.1|3
1768920540000|2026-01-20 14:49:00|2451.8|2450.3|2452.9|2451.4|2453.1|2451.6|2451.8|2450.3|5
1768920550000|2026-01-20 14:49:10|2452.5|2451|2451.3|2449.8|2453.1|2451.6|2451.2|2449.7|14
1768920560000|2026-01-20 14:49:20|2451.4|2449.9|2450.9|2449.4|2451.7|2450.2|2450.6|2449.1|4
1768920570000|2026-01-20 14:49:30|2450.8|2449.3|2451.1|2449.6|2451.3|2449.8|2450.7|2449.2|6
1768920580000|2026-01-20 14:49:40|2451|2449.5|2452.3|2450.8|2453.3|2451.8|2451|2449.5|7
1768920590000|2026-01-20 14:49:50|2452.2|2450.7|2452.3|2450.8|2453.6|2451|2451.1|2449.6|20
1768920600000|2026-01-20 14:50:00|2452.2|2450.7|2451.4|2449.9|2452.4|2450.9|2450.8|2449.3|12
1768920610000|2026-01-20 14:50:10|2451.3|2449.8|2451|2449.5|2452.2|2450.7|2449.8|2448.3|21
1768920620000|2026-01-20 14:50:20|2451.1|2449.6|2451.9|2450.4|2452.3|2450.8|2451.1|2449.6|8
1768920630000|2026-01-20 14:50:30|2451.8|2450.3|2453.1|2451.6|2453.4|2451.9|2450.6|2449.1|20
1768920640000|2026-01-20 14:50:40|2453|2451.5|2454.7|2453.2|2454.7|2453.2|2452.4|2450.9|7
1768920650000|2026-01-20 14:50:50|2454.6|2453.1|2454.5|2453|2455|2453.5|2453.7|2452.2|6
1768920660000|2026-01-20 14:51:00|2454|2452.5|2451.8|2450.3|2454|2452.5|2451.7|2450.2|10
1768920670000|2026-01-20 14:51:10|2451.7|2450.2|2451.4|2449.9|2452.2|2450.7|2450.8|2449.3|8
1768920680000|2026-01-20 14:51:20|2451.3|2449.8|2451.8|2450.3|2451.9|2450.4|2451.3|2449.8|5
1768920690000|2026-01-20 14:51:30|2451.7|2450.2|2452|2450.5|2452.1|2450.6|2451|2449.5|5
1768920700000|2026-01-20 14:51:40|2451.8|2450.3|2452.8|2451.3|2452.8|2451.3|2451.3|2449.8|6
1768920710000|2026-01-20 14:51:50|2452.9|2451.4|2454.3|2452.8|2454.3|2452.8|2452.8|2451.3|23
1768920720000|2026-01-20 14:52:00|2454.6|2453.1|2454.5|2453|2455.2|2453.7|2453.6|2452.1|13
1768920730000|2026-01-20 14:52:10|2454.7|2453.2|2456.1|2454.6|2457.1|2454.6|2454.6|2453.1|13
1768920740000|2026-01-20 14:52:20|2456|2454.5|2457.2|2455.7|2457.2|2455.7|2455.7|2454.2|15
1768920750000|2026-01-20 14:52:30|2457.1|2455.6|2457.8|2456.3|2459.3|2457.8|2457.1|2455.6|16
1768920760000|2026-01-20 14:52:40|2457.9|2456.4|2456|2454.5|2457.9|2456.4|2455.4|2453.9|6
1768920770000|2026-01-20 14:52:50|2456.1|2454.6|2455.8|2454.3|2456.3|2454.8|2455.5|2454|1
1768920780000|2026-01-20 14:53:00|2455.3|2453.8|2455|2453.5|2456.1|2454.6|2454.9|2453.4|4
1768920790000|2026-01-20 14:53:10|2455.1|2453.6|2455.5|2454|2455.7|2454.2|2454.3|2452.8|7
1768920800000|2026-01-20 14:53:20|2456|2454.5|2454.2|2452.7|2456|2454.5|2454.2|2452.7|18
1768920810000|2026-01-20 14:53:30|2453.6|2452.1|2452.1|2450.6|2454.1|2452.6|2452.1|2450.6|7
1768920820000|2026-01-20 14:53:40|2452.2|2450.7|2453|2451.5|2453.2|2451.7|2451.7|2450.2|4
1768920830000|2026-01-20 14:53:50|2453.1|2451.6|2451.4|2449.9|2453.1|2451.6|2450.8|2449.3|11
1768920840000|2026-01-20 14:54:00|2451.1|2449.6|2452.5|2451|2452.5|2451|2450.7|2449.2|9
1768920850000|2026-01-20 14:54:10|2452.4|2450.9|2454|2452.5|2454.1|2452.6|2451.5|2450|7
1768920860000|2026-01-20 14:54:20|2454.3|2452.8|2453.9|2452.4|2455.1|2453.5|2453.2|2451.1|10
1768920870000|2026-01-20 14:54:30|2453.5|2452|2451.2|2449.7|2453.5|2452|2450.6|2449.1|22
1768920880000|2026-01-20 14:54:40|2451.3|2449.8|2452.7|2451.2|2453.9|2452.4|2451.3|2449.8|9
1768920890000|2026-01-20 14:54:50|2452.8|2451.3|2452.1|2450.6|2453|2451.5|2452|2450.5|2
1768920900000|2026-01-20 14:55:00|2452.2|2450.7|2452.9|2451.4|2452.9|2451.4|2451.2|2449.7|4
1768920910000|2026-01-20 14:55:10|2452.5|2451|2452|2450.5|2452.6|2451.1|2451.8|2450.3|11
1768920920000|2026-01-20 14:55:20|2452.1|2450.6|2453.6|2452.1|2454|2452.5|2451.6|2450.1|15
1768920930000|2026-01-20 14:55:30|2453.7|2452.2|2454.5|2453|2454.7|2453.2|2453.1|2451.6|6
1768920940000|2026-01-20 14:55:40|2454.3|2452.8|2455.6|2454.1|2455.6|2454.1|2454.3|2452.8|5
1768920950000|2026-01-20 14:55:50|2455.5|2454|2455.7|2454.2|2455.8|2454.3|2454.5|2453|7
1768920960000|2026-01-20 14:56:00|2455.4|2453.9|2451.8|2450.3|2455.5|2454|2451|2449.5|13
1768920970000|2026-01-20 14:56:10|2452|2450.5|2452.9|2451.4|2454.1|2452.6|2451.8|2450.3|14
1768920980000|2026-01-20 14:56:20|2453.1|2451.6|2453.6|2452.1|2453.7|2452.2|2451.9|2450.4|3
1768920990000|2026-01-20 14:56:30|2453.5|2452|2452.2|2450.7|2453.7|2452.2|2452.2|2450.7|5
1768921000000|2026-01-20 14:56:40|2453.1|2451.6|2455.2|2453.7|2455.2|2453.7|2452.7|2451.2|11
1768921010000|2026-01-20 14:56:50|2455.1|2453.6|2454.9|2453.4|2455.5|2454|2454.5|2453|5
1768921020000|2026-01-20 14:57:00|2454.3|2452.8|2453.6|2452.1|2454.3|2452.8|2452.6|2451.1|4
1768921030000|2026-01-20 14:57:10|2453.3|2451.8|2453.1|2451.6|2453.9|2452.4|2452.8|2451.3|6
1768921040000|2026-01-20 14:57:20|2452.7|2451.2|2452.9|2451.4|2454.2|2452.7|2452.5|2451|11
1768921050000|2026-01-20 14:57:30|2453.1|2451.6|2455.4|2453.9|2455.4|2453.9|2453.1|2451.6|10
1768921060000|2026-01-20 14:57:40|2455.3|2453.8|2453.9|2452.4|2455.6|2454.1|2453.8|2452.3|15
1768921070000|2026-01-20 14:57:50|2454.1|2452.6|2455|2453.5|2455.5|2454|2454.1|2452.6|5
1768921080000|2026-01-20 14:58:00|2455.2|2453.7|2454.6|2453.1|2455.3|2453.8|2453.9|2452.4|11
1768921090000|2026-01-20 14:58:10|2454.3|2452.8|2454.2|2452.7|2454.4|2452.9|2453.2|2451.7|9
1768921100000|2026-01-20 14:58:20|2454.4|2452.9|2454.1|2452.6|2454.4|2452.9|2453|2451.5|6
1768921110000|2026-01-20 14:58:30|2454.2|2452.7|2455.1|2453.6|2455.3|2453.8|2454|2452.5|10
1768921120000|2026-01-20 14:58:40|2455|2453.5|2455|2453.5|2456|2454.5|2454.9|2453.4|7
1768921130000|2026-01-20 14:58:50|2454.8|2453.3|2454.6|2453.1|2454.9|2453.4|2453.8|2452.3|6
1768921140000|2026-01-20 14:59:00|2454.9|2453.4|2456|2454.5|2456.2|2454.7|2454.9|2453.4|10
1768921150000|2026-01-20 14:59:10|2456.1|2454.6|2457.4|2455.9|2457.4|2455.9|2455.8|2454.3|4
1768921160000|2026-01-20 14:59:20|2457.3|2455.8|2458.6|2457.1|2458.7|2457.2|2457.1|2455.6|10
1768921170000|2026-01-20 14:59:30|2458.7|2457.2|2460.2|2458.7|2460.5|2459|2458.7|2457.2|26
1768921180000|2026-01-20 14:59:40|2460.3|2458.8|2459.4|2457.9|2460.3|2458.8|2459.1|2457.6|23
1768921190000|2026-01-20 14:59:50|2459.7|2458.2|2461.6|2460.1|2461.7|2460.2|2459.7|2457.2|21
1768921200000|2026-01-20 15:00:00|2460.7|2459.2|2461.9|2460.4|2464.1|2461.4|2460.7|2459.2|15
1768921210000|2026-01-20 15:00:10|2462.2|2460.7|2461.6|2460.1|2463.4|2461.6|2461.6|2459.4|19
1768921220000|2026-01-20 15:00:20|2461.5|2460|2461.1|2459.6|2461.6|2460.1|2460|2458.5|17
1768921230000|2026-01-20 15:00:30|2460.6|2459.1|2464.1|2460.1|2464.1|2461.5|2459.8|2458.3|8
1768921240000|2026-01-20 15:00:40|2463.1|2461.6|2462.6|2461.1|2464|2461.6|2462.2|2459.9|3
1768921250000|2026-01-20 15:00:50|2462.7|2461.2|2463|2461.5|2463.1|2461.6|2461.2|2458.7|4
1768921260000|2026-01-20 15:01:00|2462.9|2461.4|2465.7|2464.2|2466.6|2464.2|2462.9|2461.4|21
1768921270000|2026-01-20 15:01:10|2465.8|2464.3|2465.9|2464.4|2467|2465.5|2465.8|2464.3|24
1768921280000|2026-01-20 15:01:20|2466|2464.5|2466.6|2465.1|2469.2|2467.2|2466|2464.5|10
1768921290000|2026-01-20 15:01:30|2466.7|2465.2|2465.1|2463.6|2466.9|2465.4|2465|2463.5|13
1768921300000|2026-01-20 15:01:40|2464.7|2463.2|2464.5|2463|2467.5|2464.7|2464.3|2461.6|15
1768921310000|2026-01-20 15:01:50|2464.4|2462.9|2464.9|2463.4|2465.2|2463.7|2464.2|2462.7|6
1768921320000|2026-01-20 15:02:00|2465|2463.5|2462.7|2461.2|2465|2463.5|2461.7|2460.2|10
1768921330000|2026-01-20 15:02:10|2462.9|2461.4|2461.9|2460.4|2463|2461.5|2461.8|2460.3|6
1768921340000|2026-01-20 15:02:20|2461.8|2460.3|2462|2460.5|2462.1|2460.6|2461.4|2459.9|6
1768921350000|2026-01-20 15:02:30|2462.1|2460.6|2463.3|2461.8|2463.3|2461.8|2462.1|2460.6|3
1768921360000|2026-01-20 15:02:40|2463.2|2461.7|2462|2460.5|2463.5|2462|2462|2460.5|3
1768921370000|2026-01-20 15:02:50|2461.8|2460.3|2462.3|2460.8|2462.3|2460.8|2461.1|2459.6|8
1768921380000|2026-01-20 15:03:00|2462.2|2460.7|2460.1|2458.6|2462.2|2460.7|2459.8|2458.3|17
1768921390000|2026-01-20 15:03:10|2460.2|2458.7|2457.7|2456.2|2461.1|2458.7|2457.7|2456.2|27
1768921400000|2026-01-20 15:03:20|2457.8|2456.3|2456|2454.5|2457.8|2456.3|2455.6|2454.1|15
1768921410000|2026-01-20 15:03:30|2456.8|2452.8|2456.1|2454.6|2456.8|2455.2|2455.9|2452.8|6
1768921420000|2026-01-20 15:03:40|2456.2|2454.7|2456.9|2455.4|2457.6|2456.1|2456.2|2454.7|5
1768921430000|2026-01-20 15:03:50|2457|2455.5|2456.4|2454.9|2457.9|2455.9|2456|2453.9|7
1768921440000|2026-01-20 15:04:00|2456.3|2454.8|2453.6|2452.1|2456.7|2454.8|2453.4|2451.4|9
1768921450000|2026-01-20 15:04:10|2453.8|2452.3|2453.6|2452.1|2455|2452.8|2453.3|2450.9|4
1768921460000|2026-01-20 15:04:20|2454.9|2450.9|2455.8|2451.8|2456.3|2453.6|2453.4|2450.9|3
1768921470000|2026-01-20 15:04:30|2454.8|2453.3|2454.9|2453.4|2456.5|2454.2|2454.6|2452|8
1768921480000|2026-01-20 15:04:40|2455|2453.5|2454.9|2453.4|2455|2453.5|2454.7|2453.2|0
1768921490000|2026-01-20 15:04:50|2455.1|2453.6|2456.7|2455.2|2457|2455.5|2455.1|2453.6|5
1768921500000|2026-01-20 15:05:00|2456.6|2455.1|2456|2454.5|2456.6|2455.1|2455.4|2453.9|4
1768921510000|2026-01-20 15:05:10|2455.6|2454.1|2453.5|2452|2455.9|2454.1|2453.2|2451.1|4
1768921520000|2026-01-20 15:05:20|2453.6|2452.1|2453.9|2452.4|2455.1|2452.4|2453.1|2450.7|1
1768921530000|2026-01-20 15:05:30|2453.5|2452|2456.4|2454.9|2457|2455.5|2453.3|2451.8|4
1768921540000|2026-01-20 15:05:40|2456.6|2455.1|2456.1|2454.6|2457.3|2455.1|2454.4|2451.9|6
1768921550000|2026-01-20 15:05:50|2455.8|2454.3|2456.6|2455.1|2456.6|2455.1|2455.1|2452.2|5
1768921560000|2026-01-20 15:06:00|2456.7|2455.2|2457.9|2456.4|2457.9|2456.4|2454.9|2453.4|15
1768921570000|2026-01-20 15:06:10|2458|2456.5|2456.8|2455.3|2458|2456.5|2456.5|2455|18
1768921580000|2026-01-20 15:06:20|2456.9|2455.4|2457.7|2456.2|2458.5|2456.2|2456.6|2454.5|1
1768921590000|2026-01-20 15:06:30|2457.6|2456.1|2457.5|2456|2458.3|2456.1|2456.3|2454.3|6
1768921600000|2026-01-20 15:06:40|2457.6|2456.1|2454.4|2452.9|2457.7|2456.2|2454.4|2452.9|18
1768921610000|2026-01-20 15:06:50|2454.2|2452.7|2453.6|2452.1|2454.4|2452.9|2453.6|2452.1|3
1768921620000|2026-01-20 15:07:00|2453.1|2451.6|2457|2455.5|2457.3|2455.8|2453.1|2451.6|32
1768921630000|2026-01-20 15:07:10|2456.6|2455.1|2456.5|2455|2456.7|2455.2|2455.9|2454.4|124
1768921640000|2026-01-20 15:07:20|2456.9|2455.4|2455.7|2454.2|2456.9|2455.4|2455.5|2454|9
1768921650000|2026-01-20 15:07:30|2455.6|2454.1|2456.4|2454.9|2456.5|2454.9|2454.4|2451.8|6
1768921660000|2026-01-20 15:07:40|2457.3|2455.8|2457.6|2453.6|2458.4|2455.9|2455.9|2452.8|4
1768921670000|2026-01-20 15:07:50|2457.5|2453.5|2457.9|2456.4|2459.1|2456.8|2457.3|2453.5|22
1768921680000|2026-01-20 15:08:00|2458|2456.5|2459.4|2457.9|2460.6|2458.8|2456.4|2453.8|16
1768921690000|2026-01-20 15:08:10|2459.5|2458|2460|2456|2460|2458|2458|2455.9|2
1768921700000|2026-01-20 15:08:20|2459.9|2455.9|2458.7|2457.2|2460.3|2457.7|2458.7|2455.9|3
1768921710000|2026-01-20 15:08:30|2458.6|2457.1|2457.9|2456.4|2459.5|2457.3|2457.6|2454.6|2
1768921720000|2026-01-20 15:08:40|2459.6|2455.6|2458.4|2456.9|2460.8|2458|2458.4|2455.6|4
1768921730000|2026-01-20 15:08:50|2458.2|2456.7|2456.5|2455|2459.5|2456.8|2456|2453.9|12
1768921740000|2026-01-20 15:09:00|2456.4|2454.9|2457|2455.5|2458.3|2455.5|2456.4|2454.2|4
1768921750000|2026-01-20 15:09:10|2458.3|2454.3|2458.1|2456.6|2459|2456.6|2457.1|2454.3|0
1768921760000|2026-01-20 15:09:20|2458|2456.5|2458.2|2456.7|2458.2|2456.7|2458|2456.5|4
1768921770000|2026-01-20 15:09:30|2458.8|2457.3|2461.5|2460|2461.8|2460.3|2458.8|2457.3|25
1768921780000|2026-01-20 15:09:40|2461.4|2459.9|2464.2|2460.2|2464.2|2461.5|2461|2458.2|7
1768921790000|2026-01-20 15:09:50|2464.1|2460.1|2464.4|2460.4|2464.5|2462.1|2462.5|2460.1|6
1768921800000|2026-01-20 15:10:00|2463.1|2461.6|2463.7|2462.2|2465.8|2462.9|2463.1|2460.9|3
1768921810000|2026-01-20 15:10:10|2463.8|2462.3|2462.6|2461.1|2464.3|2462.8|2462.6|2460.1|4
1768921820000|2026-01-20 15:10:20|2462.7|2461.2|2462.5|2461|2462.8|2461.3|2462.4|2460.9|3
1768921830000|2026-01-20 15:10:30|2461.4|2459.9|2461.3|2459.8|2462.6|2459.9|2461|2458.5|2
1768921840000|2026-01-20 15:10:40|2461.4|2459.9|2461.6|2457.6|2461.6|2459.9|2460|2457.5|17
1768921850000|2026-01-20 15:10:50|2461.7|2457.7|2460.9|2459.4|2461.8|2459.4|2460.2|2457.7|1
1768921860000|2026-01-20 15:11:00|2461.7|2460.2|2461.8|2460.3|2463.4|2461|2461.4|2458.5|12
1768921870000|2026-01-20 15:11:10|2462.1|2460.6|2464|2460|2464.8|2461.8|2462.1|2459.8|11
1768921880000|2026-01-20 15:11:20|2463.8|2459.8|2461.5|2460|2464.4|2462.2|2461.5|2459.2|3
1768921890000|2026-01-20 15:11:30|2462.6|2461.1|2464.3|2462.8|2465.3|2462.8|2462.6|2460.3|11
1768921900000|2026-01-20 15:11:40|2464.1|2462.6|2465.7|2461.7|2465.8|2463.5|2464|2461.6|1
1768921910000|2026-01-20 15:11:50|2465.6|2461.6|2464.2|2462.7|2465.6|2463.3|2464.1|2461.6|2
1768921920000|2026-01-20 15:12:00|2463.6|2462.1|2464.6|2463.1|2465.2|2463.1|2463.6|2461.2|6
1768921930000|2026-01-20 15:12:10|2464.9|2463.4|2464|2462.5|2465.7|2463.5|2463.8|2461.7|6
1768921940000|2026-01-20 15:12:20|2463.8|2462.3|2465.5|2461.5|2465.7|2463|2463.2|2461.5|9
1768921950000|2026-01-20 15:12:30|2466|2462|2465.8|2464.3|2467.1|2464.5|2465.1|2462|9
1768921960000|2026-01-20 15:12:40|2465.9|2464.4|2467.3|2465.8|2468.6|2465.9|2465.8|2463.4|28
1768921970000|2026-01-20 15:12:50|2467.2|2465.7|2467.3|2465.8|2468.5|2466|2466.9|2464.5|7
1768921980000|2026-01-20 15:13:00|2467.6|2466.1|2467.2|2465.7|2467.7|2466.2|2467.1|2465.6|11
1768921990000|2026-01-20 15:13:10|2467.3|2465.8|2468.9|2467.4|2468.9|2467.4|2466.7|2464.4|11
1768922000000|2026-01-20 15:13:20|2468.8|2467.3|2469.7|2465.7|2469.7|2467.4|2468.2|2465.2|11
1768922010000|2026-01-20 15:13:30|2469.6|2465.6|2469.3|2467.8|2469.9|2467.9|2468.5|2465.3|35
1768922020000|2026-01-20 15:13:40|2469.4|2467.9|2467.1|2465.6|2470.2|2467.9|2467|2465.5|10
1768922030000|2026-01-20 15:13:50|2469.3|2465.3|2468.9|2467.4|2469.3|2467.4|2467.8|2465.3|14
1768922040000|2026-01-20 15:14:00|2468.8|2467.3|2467.3|2465.8|2468.8|2467.3|2467.3|2465.8|19
1768922050000|2026-01-20 15:14:10|2467.4|2465.9|2468.8|2464.8|2469.5|2466.7|2466.2|2464|10
1768922060000|2026-01-20 15:14:20|2468.7|2464.7|2468|2464|2469.5|2466.6|2467.2|2464|4
1768922070000|2026-01-20 15:14:30|2468.2|2464.2|2468.5|2464.5|2468.6|2465.8|2466.6|2464|2
1768922080000|2026-01-20 15:14:40|2468.6|2464.6|2467.5|2466|2469|2466.2|2467.1|2464.5|1
1768922090000|2026-01-20 15:14:50|2467.2|2465.7|2465.8|2461.8|2467.2|2465.7|2463.5|2461.8|14
1768922100000|2026-01-20 15:15:00|2464.5|2463|2466.6|2462.6|2466.6|2464|2464.4|2462.3|5
1768922110000|2026-01-20 15:15:10|2466.5|2462.5|2462.3|2460.8|2467|2464.1|2462.3|2459.9|14
1768922120000|2026-01-20 15:15:20|2462.1|2460.6|2459.6|2458.1|2462.1|2460.6|2459.6|2456.8|23
1768922130000|2026-01-20 15:15:30|2460.3|2458.8|2462|2460.5|2462.8|2460.5|2460.1|2456.8|15
1768922140000|2026-01-20 15:15:40|2461.9|2460.4|2463.2|2461.7|2464.1|2462|2461.9|2459.2|4
1768922150000|2026-01-20 15:15:50|2463.1|2461.6|2464.4|2462.9|2465|2463.5|2463.1|2461.6|6
1768922160000|2026-01-20 15:16:00|2464.3|2462.8|2465.5|2464|2467|2464.3|2463.6|2462.1|4
1768922170000|2026-01-20 15:16:10|2465.7|2464.2|2463.2|2461.7|2467.2|2464.2|2463.2|2461.7|8
1768922180000|2026-01-20 15:16:20|2463.3|2461.8|2461.9|2460.4|2463.3|2461.8|2461.9|2460.4|10
1768922190000|2026-01-20 15:16:30|2461.3|2459.8|2459|2457.5|2461.3|2459.8|2458.2|2456.5|13
1768922200000|2026-01-20 15:16:40|2459.1|2457.6|2458.2|2456.7|2459.1|2457.6|2458.2|2456.7|6
1768922210000|2026-01-20 15:16:50|2458.3|2456.8|2456|2454.5|2458.3|2456.8|2455.8|2454.3|5
1768922220000|2026-01-20 15:17:00|2456.1|2454.6|2456.3|2454.8|2456.4|2454.9|2455.3|2453.8|15
1768922230000|2026-01-20 15:17:10|2456.4|2454.9|2457.2|2455.7|2457.3|2455.8|2455.4|2453|6
1768922240000|2026-01-20 15:17:20|2457.4|2455.9|2458.1|2456.6|2458.1|2456.6|2457.4|2455.9|1
1768922250000|2026-01-20 15:17:30|2458.2|2456.7|2459.2|2457.7|2460.4|2457.7|2458.2|2456.4|5
1768922260000|2026-01-20 15:17:40|2459.1|2457.6|2458.1|2456.6|2459.2|2457.7|2458|2456.5|2
1768922270000|2026-01-20 15:17:50|2458|2456.5|2458.6|2457.1|2458.6|2457.1|2457.9|2456.4|4
1768922280000|2026-01-20 15:18:00|2458.5|2457|2458.4|2456.9|2459.2|2457.7|2458.2|2456.7|5
1768922290000|2026-01-20 15:18:10|2458.5|2457|2459.6|2458.1|2459.6|2458.1|2458|2456.5|4
1768922300000|2026-01-20 15:18:20|2459.7|2458.2|2458.3|2456.8|2459.9|2458.4|2458.2|2456.7|5
1768922310000|2026-01-20 15:18:30|2458.4|2456.9|2458.4|2456.9|2458.8|2457.3|2458.3|2456.8|3
1768922320000|2026-01-20 15:18:40|2458.5|2457|2455|2453.5|2458.5|2457|2455|2453.5|8
1768922330000|2026-01-20 15:18:50|2454.6|2453.1|2453.2|2451.7|2454.6|2453.1|2452.8|2451.3|7
1768922340000|2026-01-20 15:19:00|2453.3|2451.8|2453.1|2451.6|2454.5|2453|2453.1|2451.6|8
1768922350000|2026-01-20 15:19:10|2453|2451.5|2451.5|2450|2453|2451.5|2450.7|2449.2|9
1768922360000|2026-01-20 15:19:20|2451.4|2449.9|2451.5|2450|2452.3|2450.8|2449.8|2448.3|44
1768922370000|2026-01-20 15:19:30|2451.6|2450.1|2453.4|2451.9|2453.4|2451.9|2451.5|2450|7
1768922380000|2026-01-20 15:19:40|2453.7|2452.2|2452.2|2450.7|2454.3|2452.8|2452|2449.3|16
1768922390000|2026-01-20 15:19:50|2452.4|2450.9|2453.1|2451.6|2453.1|2451.6|2452|2450.5|3
1768922400000|2026-01-20 15:20:00|2453.2|2451.7|2453.6|2452.1|2453.6|2452.1|2452.5|2451|20
1768922410000|2026-01-20 15:20:10|2453.5|2452|2457|2455.5|2457|2455.5|2453.5|2452|14
1768922420000|2026-01-20 15:20:20|2457.8|2456.3|2457.1|2455.6|2457.8|2456.3|2456.5|2455|11
1768922430000|2026-01-20 15:20:30|2457.2|2455.7|2454|2452.5|2457.2|2455.7|2453.7|2452.2|17
1768922440000|2026-01-20 15:20:40|2453.9|2452.4|2453.9|2452.4|2453.9|2452.4|2452.7|2451.2|11
1768922450000|2026-01-20 15:20:50|2454|2452.5|2455.9|2454.4|2456.2|2454.7|2453.8|2452.3|2
1768922460000|2026-01-20 15:21:00|2455.8|2454.3|2454.3|2452.8|2455.8|2454.3|2454.3|2452.8|4
1768922470000|2026-01-20 15:21:10|2454.2|2452.7|2455.2|2453.7|2455.5|2454|2454.1|2452.6|3
1768922480000|2026-01-20 15:21:20|2455.4|2453.9|2457.8|2456.3|2458|2456.5|2454.3|2452.8|6
1768922490000|2026-01-20 15:21:30|2457.9|2456.4|2458|2456.5|2458.2|2456.7|2457.2|2455.7|2
1768922500000|2026-01-20 15:21:40|2457.9|2456.4|2458.7|2457.2|2459|2457.5|2457.3|2455.8|29
1768922510000|2026-01-20 15:21:50|2458.8|2457.3|2457.7|2456.2|2459.6|2458.1|2457.5|2456|2
1768922520000|2026-01-20 15:22:00|2457.8|2456.3|2456.9|2455.4|2458.3|2456.8|2456.8|2455.3|2
1768922530000|2026-01-20 15:22:10|2457.3|2455.8|2456.3|2454.8|2457.6|2456.1|2455.7|2454.2|2
1768922540000|2026-01-20 15:22:20|2456.2|2454.7|2455.2|2453.7|2456.9|2455.4|2455.2|2453.7|4
1768922550000|2026-01-20 15:22:30|2455.3|2453.8|2455.8|2454.3|2456|2454.5|2455.1|2453.6|8
1768922560000|2026-01-20 15:22:40|2456|2454.5|2455.6|2454.1|2456|2454.5|2455.5|2454|0
1768922570000|2026-01-20 15:22:50|2455.7|2454.2|2455.4|2453.9|2455.8|2454.3|2455|2453.5|1
1768922580000|2026-01-20 15:23:00|2455.3|2453.8|2453.5|2452|2455.3|2453.8|2451.7|2450.2|14
1768922590000|2026-01-20 15:23:10|2453.3|2451.8|2452.9|2451.4|2454.6|2453.1|2452.9|2451.4|5
1768922600000|2026-01-20 15:23:20|2453.1|2451.6|2454.1|2452.6|2454.1|2452.6|2452.4|2450.9|2
1768922610000|2026-01-20 15:23:30|2454|2452.5|2450.4|2448.9|2454|2452.5|2450.4|2448.9|9
1768922620000|2026-01-20 15:23:40|2450.5|2449|2450.2|2448.7|2452.4|2450.9|2449.7|2448.2|7
1768922630000|2026-01-20 15:23:50|2449.4|2447.9|2447.7|2446.2|2449.4|2447.9|2447|2445.5|9
1768922640000|2026-01-20 15:24:00|2447.4|2445.9|2448.4|2446.9|2448.8|2447.3|2446.8|2445.3|24
1768922650000|2026-01-20 15:24:10|2448.5|2447|2446.7|2445.2|2448.9|2447.4|2446.7|2445.2|18
1768922660000|2026-01-20 15:24:20|2447.1|2445.6|2446.1|2444.6|2447.1|2445.6|2444.8|2443.3|13
1768922670000|2026-01-20 15:24:30|2446.2|2444.7|2448.4|2446.9|2448.9|2447.4|2446.2|2444.7|8
1768922680000|2026-01-20 15:24:40|2448.3|2446.8|2448.4|2446.9|2449.7|2448.2|2447.2|2445.7|19
1768922690000|2026-01-20 15:24:50|2448.3|2446.8|2445.6|2444.1|2448.3|2446.8|2445.5|2444|8
1768922700000|2026-01-20 15:25:00|2445.7|2444.2|2444.7|2443.2|2446.1|2444.6|2444.6|2443.1|6
1768922710000|2026-01-20 15:25:10|2444.5|2443|2442.9|2441.4|2444.6|2443.1|2442.9|2441.4|9
1768922720000|2026-01-20 15:25:20|2442.7|2441.2|2442.2|2440.7|2443.1|2441.6|2441.6|2440.1|11
1768922730000|2026-01-20 15:25:30|2441.9|2440.4|2439|2437.5|2442.4|2440.9|2438.6|2437.1|15
1768922740000|2026-01-20 15:25:40|2438.9|2437.4|2438|2436.5|2439.7|2438.2|2437.4|2435.9|22
1768922750000|2026-01-20 15:25:50|2437.8|2436.3|2438.6|2437.1|2439.3|2437.8|2437.4|2435.9|19
1768922760000|2026-01-20 15:26:00|2438.3|2436.8|2435.8|2434.3|2440.4|2438.9|2435.6|2434.1|23
1768922770000|2026-01-20 15:26:10|2435.7|2434.2|2436.7|2435.2|2437.1|2435.6|2434.6|2433.1|27
1768922780000|2026-01-20 15:26:20|2436.8|2435.3|2434.4|2432.9|2438.4|2436.9|2433|2431.5|19
1768922790000|2026-01-20 15:26:30|2434.5|2433|2434.4|2432.9|2435|2433.5|2433.8|2432.3|14
1768922800000|2026-01-20 15:26:40|2434.2|2432.7|2434|2432.5|2434.3|2432.8|2433.4|2431.9|11
1768922810000|2026-01-20 15:26:50|2432.8|2431.3|2434.5|2433|2434.5|2433|2432.8|2431.3|60
1768922820000|2026-01-20 15:27:00|2434.6|2433.1|2432.5|2431|2435.2|2433.7|2431.8|2430.3|18
1768922830000|2026-01-20 15:27:10|2433.1|2431.6|2430|2428.5|2433.5|2432|2429.8|2428.3|18
1768922840000|2026-01-20 15:27:20|2430.2|2428.7|2430.7|2429.2|2431.1|2429.6|2429.5|2428|6
1768922850000|2026-01-20 15:27:30|2431.7|2430.2|2432.4|2430.9|2434.4|2431.3|2431|2429.1|9
1768922860000|2026-01-20 15:27:40|2432.3|2430.8|2437.1|2435.6|2437.1|2435.6|2432.3|2430.8|38
1768922870000|2026-01-20 15:27:50|2436.7|2435.2|2435.8|2434.3|2437.4|2435.9|2435.7|2434.2|15
1768922880000|2026-01-20 15:28:00|2435.9|2434.4|2434.9|2433.4|2435.9|2434.4|2434.3|2432.8|14
1768922890000|2026-01-20 15:28:10|2434.7|2433.2|2435.7|2434.2|2436.7|2434.4|2434.7|2432.7|6
1768922900000|2026-01-20 15:28:20|2435.8|2434.3|2435.8|2434.3|2437|2435.5|2435.8|2434.3|22
1768922910000|2026-01-20 15:28:30|2435.7|2434.2|2437.2|2435.7|2437.3|2435.8|2435.1|2433.6|12
1768922920000|2026-01-20 15:28:40|2437.4|2435.9|2437.5|2436|2438.4|2436.9|2436.4|2434.9|7
1768922930000|2026-01-20 15:28:50|2437.6|2436.1|2438.1|2436.6|2438.6|2437.1|2437.5|2436|8
1768922940000|2026-01-20 15:29:00|2438|2436.5|2436.1|2434.6|2439.1|2437.6|2436.1|2434.6|35
1768922950000|2026-01-20 15:29:10|2436|2434.5|2435|2433.5|2436.2|2434.7|2433.3|2431.8|15
1768922960000|2026-01-20 15:29:20|2435.1|2433.6|2432.5|2431|2435.2|2433.7|2432.5|2431|5
1768922970000|2026-01-20 15:29:30|2432.6|2431.1|2431|2429.5|2433.6|2432.1|2430.6|2429.1|11
1768922980000|2026-01-20 15:29:40|2430.8|2429.3|2430.4|2428.9|2431.8|2430.3|2430.4|2428.9|27
1768922990000|2026-01-20 15:29:50|2430.6|2429.1|2430|2428.5|2431.2|2429.7|2430|2428.5|4
1768923000000|2026-01-20 15:30:00|2429.8|2428.3|2429.9|2428.4|2430.9|2429.4|2425.9|2424.4|21
1768923010000|2026-01-20 15:30:10|2430.2|2428.7|2430|2428.5|2432.3|2429.8|2429.8|2427.8|10
1768923020000|2026-01-20 15:30:20|2429.8|2428.3|2432.3|2430.8|2432.3|2430.8|2429.4|2427.9|6
1768923030000|2026-01-20 15:30:30|2432.4|2430.9|2432.8|2431.3|2432.8|2431.3|2431.1|2429.6|16
1768923040000|2026-01-20 15:30:40|2432.7|2431.2|2432.4|2430.9|2432.9|2431.4|2432.1|2430.6|27
1768923050000|2026-01-20 15:30:50|2432.5|2431|2433|2431.5|2433|2431.5|2432.5|2431|16
1768923060000|2026-01-20 15:31:00|2432.9|2431.4|2434.8|2433.3|2435.7|2434.2|2432.3|2430.8|14
1768923070000|2026-01-20 15:31:10|2434.7|2433.2|2435.3|2433.8|2435.9|2434.4|2434.1|2432.6|17
1768923080000|2026-01-20 15:31:20|2435.2|2433.7|2436.4|2434.9|2436.9|2435.4|2434.8|2433.3|6
1768923090000|2026-01-20 15:31:30|2436.3|2434.8|2437.5|2436|2438.4|2436.9|2436.3|2434.8|12
1768923100000|2026-01-20 15:31:40|2437.1|2435.6|2437.6|2436.1|2440.1|2436.6|2436.9|2435.2|12
1768923110000|2026-01-20 15:31:50|2437.5|2436|2437.3|2435.8|2437.5|2436|2437|2435.5|4
1768923120000|2026-01-20 15:32:00|2439.4|2435.4|2439.7|2438.2|2440.6|2439.1|2437.9|2435.4|6
1768923130000|2026-01-20 15:32:10|2439.8|2438.3|2438|2436.5|2439.8|2438.3|2438|2436.5|9
1768923140000|2026-01-20 15:32:20|2437.7|2436.2|2437.5|2436|2437.9|2436.4|2436.9|2435.4|12
1768923150000|2026-01-20 15:32:30|2437.6|2436.1|2438.7|2437.2|2440|2438.2|2437.6|2434.9|4
1768923160000|2026-01-20 15:32:40|2439|2437.5|2438|2436.5|2439.1|2437.6|2437.3|2435.8|3
1768923170000|2026-01-20 15:32:50|2437.9|2436.4|2437.9|2436.4|2438.7|2436.6|2436.7|2434.7|4
1768923180000|2026-01-20 15:33:00|2437.8|2436.3|2440.7|2439.2|2441.4|2439.9|2437.3|2435.8|6
1768923190000|2026-01-20 15:33:10|2440.6|2439.1|2440.3|2438.8|2441|2439.1|2439.3|2437|0
1768923200000|2026-01-20 15:33:20|2440.1|2438.6|2440.3|2438.8|2440.7|2439.2|2438.5|2437|6
1768923210000|2026-01-20 15:33:30|2440.4|2438.9|2439.4|2437.9|2440.5|2438.9|2438.7|2436.2|50
1768923220000|2026-01-20 15:33:40|2439.5|2438|2438.4|2436.9|2439.7|2438.2|2438.4|2436.9|2
1768923230000|2026-01-20 15:33:50|2438.2|2436.7|2439|2437.5|2439.1|2437.6|2438|2436.5|9
1768923240000|2026-01-20 15:34:00|2438.9|2437.4|2438.8|2437.3|2440.7|2439.2|2438.7|2437.2|6
1768923250000|2026-01-20 15:34:10|2440.2|2436.2|2438.4|2436.9|2440.2|2437.6|2437.6|2435.3|2
1768923260000|2026-01-20 15:34:20|2438.3|2436.8|2439.3|2437.8|2440.7|2437.8|2437.9|2435.5|2
1768923270000|2026-01-20 15:34:30|2440.4|2436.4|2441.4|2439.9|2442.7|2440.2|2438.8|2436.3|27
1768923280000|2026-01-20 15:34:40|2441.5|2440|2440.1|2438.6|2442.5|2440|2440|2437.3|1
1768923290000|2026-01-20 15:34:50|2440|2438.5|2441.7|2440.2|2442.9|2440.2|2440|2437.9|5
1768923300000|2026-01-20 15:35:00|2441.8|2440.3|2438.4|2436.9|2443.8|2440.8|2438.3|2435.9|11
1768923310000|2026-01-20 15:35:10|2439|2437.5|2437|2435.5|2439|2437.5|2435.5|2432.7|11
1768923320000|2026-01-20 15:35:20|2437.2|2435.7|2439.8|2435.8|2440|2437.7|2437.2|2435.7|20
1768923330000|2026-01-20 15:35:30|2439.7|2435.7|2438.6|2434.6|2439.9|2437.4|2437.1|2434.3|3
1768923340000|2026-01-20 15:35:40|2438.7|2434.7|2434.6|2430.6|2438.9|2436.2|2433.5|2430.6|3
1768923350000|2026-01-20 15:35:50|2433.3|2431.8|2432|2430.5|2434.6|2432.1|2431.5|2430|10
1768923360000|2026-01-20 15:36:00|2432.2|2430.7|2430.8|2429.3|2432.7|2430.7|2430.8|2428.7|7
1768923370000|2026-01-20 15:36:10|2431|2429.5|2431|2429.5|2432.3|2429.7|2430.9|2428.3|2
1768923380000|2026-01-20 15:36:20|2431.1|2429.6|2430|2428.5|2434.1|2431.2|2429.4|2426.5|8
1768923390000|2026-01-20 15:36:30|2430.1|2428.6|2429.4|2427.9|2430.4|2428.7|2428.5|2426.4|3
1768923400000|2026-01-20 15:36:40|2429.5|2428|2429.9|2428.4|2432.2|2429.5|2429.4|2427.1|12
1768923410000|2026-01-20 15:36:50|2430|2428.5|2431.4|2429.9|2433|2430|2430|2427.8|8
1768923420000|2026-01-20 15:37:00|2430.3|2428.8|2425.7|2424.2|2432.1|2429.1|2425.5|2422.5|18
1768923430000|2026-01-20 15:37:10|2427.5|2423.5|2424.9|2423.4|2427.5|2424.4|2423.4|2420.6|17
1768923440000|2026-01-20 15:37:20|2426.3|2422.3|2426.2|2422.2|2426.3|2423.6|2424.3|2422.2|11
1768923450000|2026-01-20 15:37:30|2425|2423.5|2426|2424.5|2429.4|2426.8|2425|2423.1|6
1768923460000|2026-01-20 15:37:40|2426.2|2424.7|2425.7|2424.2|2426.4|2424.9|2425.3|2423.8|12
1768923470000|2026-01-20 15:37:50|2427|2423|2427|2425.5|2428.2|2425.6|2424.8|2422.1|9
1768923480000|2026-01-20 15:38:00|2426.9|2425.4|2427.2|2423.2|2427.6|2425.4|2424.4|2422.4|7
1768923490000|2026-01-20 15:38:10|2426|2424.5|2428.5|2424.5|2428.6|2426|2426|2423.2|6
1768923500000|2026-01-20 15:38:20|2427.2|2425.7|2427.5|2423.5|2428.5|2426.4|2426.6|2423.5|2
1768923510000|2026-01-20 15:38:30|2426.4|2424.9|2428.1|2424.1|2429|2426.2|2426.4|2424|4
1768923520000|2026-01-20 15:38:40|2428.6|2424.6|2428.9|2424.9|2429.1|2426.5|2426.9|2423.9|2
1768923530000|2026-01-20 15:38:50|2427.5|2426|2428.8|2427.3|2430.3|2427.3|2427.5|2424.8|3
1768923540000|2026-01-20 15:39:00|2428.7|2427.2|2430|2428.5|2431.1|2428.6|2428.3|2425.7|9
1768923550000|2026-01-20 15:39:10|2429.8|2428.3|2430.3|2428.8|2430.3|2428.8|2429.8|2428.3|8
1768923560000|2026-01-20 15:39:20|2430.5|2429|2430.1|2428.6|2431.8|2429.5|2429.4|2427.8|10
1768923570000|2026-01-20 15:39:30|2430|2428.5|2430.2|2428.7|2430.3|2428.8|2429.3|2427.8|9
1768923580000|2026-01-20 15:39:40|2430.3|2428.8|2431.4|2429.9|2431.4|2429.9|2430.3|2428.8|3
1768923590000|2026-01-20 15:39:50|2431.5|2430|2428.9|2424.9|2431.5|2430|2427.4|2424.9|15
1768923600000|2026-01-20 15:40:00|2429|2425|2431.7|2430.2|2431.7|2430.2|2428|2425|21
1768923610000|2026-01-20 15:40:10|2432.1|2430.6|2433.9|2432.4|2433.9|2432.4|2431.1|2429.6|11
1768923620000|2026-01-20 15:40:20|2434|2432.5|2430.8|2429.3|2434|2432.5|2430.6|2428|14
1768923630000|2026-01-20 15:40:30|2430.9|2429.4|2432.3|2428.3|2432.3|2429.7|2430.3|2427.6|3
1768923640000|2026-01-20 15:40:40|2430.7|2429.2|2431.4|2429.9|2433.7|2430.8|2430.5|2428.8|4
1768923650000|2026-01-20 15:40:50|2432.7|2428.7|2433.3|2431.8|2434.4|2431.8|2431.4|2428.5|3
1768923660000|2026-01-20 15:41:00|2433.2|2431.7|2434.1|2430.1|2434.4|2431.8|2432.6|2430|2
1768923670000|2026-01-20 15:41:10|2432.9|2431.4|2432.6|2431.1|2434.1|2431.4|2432.5|2430.1|1
1768923680000|2026-01-20 15:41:20|2431.5|2430|2429.1|2427.6|2431.7|2430.2|2429.1|2426.2|15
1768923690000|2026-01-20 15:41:30|2429|2427.5|2430|2428.5|2431|2428.5|2428.7|2427|4
1768923700000|2026-01-20 15:41:40|2431.5|2427.5|2429.4|2427.9|2431.5|2428.8|2429.3|2426.6|6
1768923710000|2026-01-20 15:41:50|2429.3|2427.8|2430.5|2426.5|2431.2|2428.1|2428.8|2426.5|3
1768923720000|2026-01-20 15:42:00|2429.1|2427.6|2431.8|2430.3|2432.1|2430.6|2429.1|2427|11
1768923730000|2026-01-20 15:42:10|2431.7|2430.2|2432.2|2430.7|2432.4|2430.9|2430.8|2427.6|9
1768923740000|2026-01-20 15:42:20|2432.1|2430.6|2431.6|2430.1|2432.6|2431.1|2431.5|2430|4
1768923750000|2026-01-20 15:42:30|2431.4|2429.9|2429.8|2428.3|2433.4|2430.6|2429.8|2428.3|18
1768923760000|2026-01-20 15:42:40|2429.6|2428.1|2429.3|2427.8|2429.9|2428.4|2428.1|2426.6|6
1768923770000|2026-01-20 15:42:50|2429.4|2427.9|2429.5|2428|2430.2|2428.7|2428.7|2427.2|4
1768923780000|2026-01-20 15:43:00|2428|2426.5|2429.2|2427.7|2429.4|2427.9|2427.4|2425.9|9
1768923790000|2026-01-20 15:43:10|2429.1|2427.6|2427.7|2426.2|2429.9|2428.4|2427.2|2425.7|3
1768923800000|2026-01-20 15:43:20|2427.2|2425.7|2421.9|2420.4|2428.2|2426.7|2421.9|2420.4|5
1768923810000|2026-01-20 15:43:30|2422.8|2421.3|2424.7|2423.2|2425.4|2423.3|2422.8|2421.3|30
1768923820000|2026-01-20 15:43:40|2424.8|2423.3|2422.6|2421.1|2425|2423.5|2422.5|2419.8|8
1768923830000|2026-01-20 15:43:50|2423.9|2419.9|2423.4|2421.9|2424.8|2421.9|2421.9|2419.5|1
1768923840000|2026-01-20 15:44:00|2422.8|2421.3|2424.2|2422.7|2425.4|2423.3|2422.8|2421.3|7
1768923850000|2026-01-20 15:44:10|2423.5|2422|2423.4|2421.9|2423.7|2422.2|2423.3|2421.8|4
1768923860000|2026-01-20 15:44:20|2425|2421|2424|2422.5|2425|2422.6|2423.4|2421|3
1768923870000|2026-01-20 15:44:30|2424.1|2422.6|2425.6|2424.1|2425.9|2424.4|2424.1|2421.6|5
1768923880000|2026-01-20 15:44:40|2425.7|2424.2|2426.9|2425.4|2428.1|2425.4|2425.6|2424.1|7
1768923890000|2026-01-20 15:44:50|2426.8|2425.3|2425.3|2423.8|2428.1|2425.4|2425.1|2423.6|9
1768923900000|2026-01-20 15:45:00|2425.4|2423.9|2428|2426.5|2428.3|2426.8|2425.3|2423.7|5
1768923910000|2026-01-20 15:45:10|2428.1|2426.6|2426.6|2425.1|2428.8|2426.7|2426.4|2424.7|4
1768923920000|2026-01-20 15:45:20|2426.5|2425|2425.6|2424.1|2426.9|2425|2424.8|2422.9|5
1768923930000|2026-01-20 15:45:30|2425.5|2424|2427.8|2426.3|2427.9|2426.4|2425.5|2423.1|9
1768923940000|2026-01-20 15:45:40|2427.6|2426.1|2422.7|2421.2|2427.6|2426.1|2422.7|2421.2|6
1768923950000|2026-01-20 15:45:50|2423.1|2421.6|2424.6|2423.1|2426.5|2423.2|2423.1|2421.6|6
1768923960000|2026-01-20 15:46:00|2424.7|2423.2|2425|2423.5|2426.1|2423.6|2424.3|2421.8|4
1768923970000|2026-01-20 15:46:10|2425.1|2423.6|2426|2424.5|2427.2|2424.5|2424.9|2422.6|0
1768923980000|2026-01-20 15:46:20|2427.2|2423.2|2426.3|2424.8|2427.2|2425.2|2426.1|2423.2|1
1768923990000|2026-01-20 15:46:30|2426.4|2424.9|2427.9|2426.4|2427.9|2426.4|2426.1|2424.6|1
1768924000000|2026-01-20 15:46:40|2428.1|2426.6|2427.8|2426.3|2428.8|2427.3|2427.7|2426.2|2
1768924010000|2026-01-20 15:46:50|2427.4|2425.9|2428.3|2426.8|2428.3|2426.8|2426.9|2425.4|4
1768924020000|2026-01-20 15:47:00|2427.9|2426.4|2428.3|2426.8|2429.2|2427.4|2427.3|2424.7|3
1768924030000|2026-01-20 15:47:10|2428.1|2426.6|2427.2|2425.7|2429.5|2427|2427.2|2424.7|1
1768924040000|2026-01-20 15:47:20|2427.3|2425.8|2429.4|2425.4|2429.5|2426.8|2427.3|2424.6|0
1768924050000|2026-01-20 15:47:30|2428.1|2426.6|2427.9|2426.4|2429.9|2428.4|2427.8|2426.3|9
1768924060000|2026-01-20 15:47:40|2427.8|2426.3|2427.6|2426.1|2428.9|2426.6|2426.2|2423.5|1
1768924070000|2026-01-20 15:47:50|2428.9|2424.9|2429.3|2427.8|2429.4|2427.9|2427.4|2424.9|1
1768924080000|2026-01-20 15:48:00|2429.9|2428.4|2430|2428.5|2430.1|2428.6|2429.7|2428.2|5
1768924090000|2026-01-20 15:48:10|2430.1|2428.6|2429.1|2427.6|2430.7|2428.7|2428.7|2426.7|4
1768924100000|2026-01-20 15:48:20|2429|2427.5|2430|2428.5|2430.1|2428.6|2429|2427.5|6
1768924110000|2026-01-20 15:48:30|2430.1|2428.6|2427.5|2426|2430.1|2428.6|2427.2|2424.7|5
1768924120000|2026-01-20 15:48:40|2427.6|2426.1|2428.9|2427.4|2428.9|2427.4|2427.4|2425.9|5
1768924130000|2026-01-20 15:48:50|2428.8|2427.3|2428.5|2427|2429|2427.5|2428.4|2426.9|3
1768924140000|2026-01-20 15:49:00|2428.4|2426.9|2428|2426.5|2428.4|2426.9|2427.6|2426.1|6
1768924150000|2026-01-20 15:49:10|2427.9|2426.4|2425.8|2424.3|2427.9|2426.4|2425.8|2424.3|5
1768924160000|2026-01-20 15:49:20|2426.6|2425.1|2426.7|2425.2|2426.9|2425.4|2425.8|2424.3|6
1768924170000|2026-01-20 15:49:30|2426.8|2425.3|2427.9|2426.4|2427.9|2426.4|2426.7|2425.2|3
1768924180000|2026-01-20 15:49:40|2427.3|2425.8|2426.5|2425|2427.3|2425.8|2426.5|2425|4
1768924190000|2026-01-20 15:49:50|2426.6|2425.1|2426.1|2424.6|2427|2425.5|2426.1|2424.6|2
1768924200000|2026-01-20 15:50:00|2426|2424.5|2425.3|2423.8|2426.4|2424.9|2425.2|2423.7|4
1768924210000|2026-01-20 15:50:10|2425.1|2423.6|2424.7|2423.2|2426.1|2424.6|2424.3|2422.8|6
1768924220000|2026-01-20 15:50:20|2425|2423.5|2427.6|2426.1|2427.8|2426.3|2424.8|2423.3|5
1768924230000|2026-01-20 15:50:30|2427.8|2426.3|2430.1|2428.6|2430.5|2429|2427.8|2426.3|3
1768924240000|2026-01-20 15:50:40|2430.2|2428.7|2432.1|2430.6|2432.1|2430.6|2429.7|2428.2|11
1768924250000|2026-01-20 15:50:50|2431.8|2430.3|2432.5|2431|2434.3|2431.4|2431.8|2430.3|40
1768924260000|2026-01-20 15:51:00|2432.4|2430.9|2432.1|2430.6|2432.7|2431.2|2431.9|2430.4|6
1768924270000|2026-01-20 15:51:10|2432.2|2430.7|2434.1|2432.6|2434.3|2432.8|2431.9|2430.4|7
1768924280000|2026-01-20 15:51:20|2434|2432.5|2434.5|2433|2434.8|2433.3|2432|2430.5|8
1768924290000|2026-01-20 15:51:30|2434.6|2433.1|2434.6|2433.1|2436.7|2435.2|2434.6|2433.1|8
1768924300000|2026-01-20 15:51:40|2434.7|2433.2|2433.7|2432.2|2434.9|2433.4|2433.2|2430.9|2
1768924310000|2026-01-20 15:51:50|2431.5|2430|2426.6|2425.1|2431.6|2430.1|2425.8|2424.3|28
1768924320000|2026-01-20 15:52:00|2426.5|2425|2428.8|2427.3|2428.9|2427.4|2426.2|2424.7|8
1768924330000|2026-01-20 15:52:10|2429|2427.5|2428.6|2427.1|2429.2|2427.7|2428.4|2426.9|13
1768924340000|2026-01-20 15:52:20|2428.5|2427|2426.7|2425.2|2428.6|2427.1|2426.3|2424.8|7
1768924350000|2026-01-20 15:52:30|2426.5|2425|2428.5|2427|2428.8|2427.3|2425.7|2424.2|5
1768924360000|2026-01-20 15:52:40|2428.8|2427.3|2425.8|2424.3|2428.8|2427.3|2425.1|2423.6|9
1768924370000|2026-01-20 15:52:50|2425.7|2424.2|2425.4|2423.9|2426.2|2424.7|2421.4|2419.9|21
1768924380000|2026-01-20 15:53:00|2425.2|2423.7|2426.4|2424.9|2427.8|2425.3|2425|2423.5|2
1768924390000|2026-01-20 15:53:10|2426.5|2425|2426.4|2424.9|2426.7|2425.2|2426.1|2424.6|3
1768924400000|2026-01-20 15:53:20|2426.5|2425|2427.7|2426.2|2427.7|2426.2|2426.5|2425|2
1768924410000|2026-01-20 15:53:30|2427.5|2426|2427|2425.5|2427.5|2426|2425.9|2424.4|20
1768924420000|2026-01-20 15:53:40|2427.2|2425.7|2426.8|2425.3|2427.7|2426.2|2426.3|2424.8|0
1768924430000|2026-01-20 15:53:50|2426.7|2425.2|2425.6|2424.1|2427|2425.5|2424.8|2423.3|3
1768924440000|2026-01-20 15:54:00|2425.2|2423.7|2425.7|2424.2|2426.3|2424.8|2425|2423.5|0
1768924450000|2026-01-20 15:54:10|2425.8|2424.3|2426.8|2425.3|2427.6|2425.3|2425.6|2423.6|2
1768924460000|2026-01-20 15:54:20|2426.9|2425.4|2426.9|2425.4|2427|2425.5|2425.5|2424|0
1768924470000|2026-01-20 15:54:30|2426.6|2425.1|2425.7|2424.2|2426.9|2425.4|2425.4|2423.9|0
1768924480000|2026-01-20 15:54:40|2425.9|2424.4|2424|2422.5|2426|2424.5|2424|2421.4|1
1768924490000|2026-01-20 15:54:50|2423.6|2422.1|2424|2422.5|2424.2|2422.7|2423.5|2422|0
1768924500000|2026-01-20 15:55:00|2423.9|2422.4|2422.4|2420.9|2424.7|2422.4|2422.1|2420.6|1
1768924510000|2026-01-20 15:55:10|2422.8|2421.3|2422.2|2420.7|2422.8|2421.3|2421.1|2419.6|5
1768924520000|2026-01-20 15:55:20|2422.1|2420.6|2422.1|2420.6|2422.8|2421.3|2422|2420.5|6
1768924530000|2026-01-20 15:55:30|2421.2|2419.7|2423.3|2421.8|2423.6|2422.1|2420.6|2419.1|6
1768924540000|2026-01-20 15:55:40|2423.4|2421.9|2424|2422.5|2425.4|2422.5|2422.7|2420.6|1
1768924550000|2026-01-20 15:55:50|2424.1|2422.6|2425.8|2424.3|2427|2424.3|2424.1|2421.7|2
1768924560000|2026-01-20 15:56:00|2426|2424.5|2424.7|2423.2|2426|2424.5|2423.5|2421.3|3
1768924570000|2026-01-20 15:56:10|2425.8|2421.8|2424.5|2423|2425.8|2423.1|2423.6|2420.7|1
1768924580000|2026-01-20 15:56:20|2424.4|2422.9|2424.5|2420.5|2425.4|2423.1|2423.1|2420.5|1
1768924590000|2026-01-20 15:56:30|2423.3|2421.8|2424.6|2423.1|2425.8|2423.1|2423.3|2420.7|4
1768924600000|2026-01-20 15:56:40|2424.7|2423.2|2421.9|2420.4|2424.7|2423.2|2421.6|2419.3|1
1768924610000|2026-01-20 15:56:50|2421.8|2420.3|2421.2|2419.7|2423.8|2421.1|2421.1|2419.3|9
1768924620000|2026-01-20 15:57:00|2421.1|2419.6|2422.1|2420.6|2422.3|2420.8|2421.1|2419.6|3
1768924630000|2026-01-20 15:57:10|2421.3|2419.8|2420.1|2418.6|2421.3|2419.8|2420.1|2418.6|5
1768924640000|2026-01-20 15:57:20|2420.2|2418.7|2420.1|2418.6|2421.3|2418.7|2418|2415.8|16
1768924650000|2026-01-20 15:57:30|2420.4|2418.9|2419.8|2418.3|2421.5|2418.9|2418.6|2416.9|5
1768924660000|2026-01-20 15:57:40|2421.7|2417.7|2419.9|2418.4|2421.7|2418.9|2419.7|2416.8|3
1768924670000|2026-01-20 15:57:50|2420.8|2416.8|2419.8|2418.3|2420.9|2418.3|2418.8|2416.3|3
1768924680000|2026-01-20 15:58:00|2419.7|2418.2|2418.9|2417.4|2420.1|2418.6|2418.7|2417.2|2
1768924690000|2026-01-20 15:58:10|2418.8|2417.3|2419.2|2417.7|2419.4|2417.9|2418.8|2417.3|1
1768924700000|2026-01-20 15:58:20|2419.3|2417.8|2420.8|2416.8|2422.3|2419.7|2419|2416.8|5
1768924710000|2026-01-20 15:58:30|2419.4|2417.9|2418.5|2417|2419.4|2417.9|2417.8|2415.3|4
1768924720000|2026-01-20 15:58:40|2418.4|2416.9|2416.3|2414.8|2419|2417.5|2415.4|2413.9|26
1768924730000|2026-01-20 15:58:50|2416.4|2414.9|2416.5|2415|2416.5|2415|2415.2|2413.7|4
1768924740000|2026-01-20 15:59:00|2416.3|2414.8|2417.6|2416.1|2417.6|2416.1|2416.2|2414.7|5
1768924750000|2026-01-20 15:59:10|2417.7|2416.2|2419.8|2418.3|2420.4|2418.9|2417.7|2416.2|2
1768924760000|2026-01-20 15:59:20|2420|2418.5|2422.1|2420.6|2422.1|2420.6|2420|2418.5|3
1768924770000|2026-01-20 15:59:30|2421.5|2420|2421.8|2420.3|2421.8|2420.3|2421.3|2419.8|1
1768924780000|2026-01-20 15:59:40|2422.9|2418.9|2422.8|2421.3|2422.9|2421.4|2421.7|2418.9|1
1768924790000|2026-01-20 15:59:50|2422.9|2421.4|2422.1|2420.6|2422.9|2421.4|2421.9|2420.4|1
1768924800000|2026-01-20 16:00:00|2422.2|2420.7|2424.1|2422.6|2425.2|2422.7|2422.2|2420.7|6
1768924810000|2026-01-20 16:00:10|2424|2422.5|2423.7|2422.2|2424.9|2422.6|2423|2420.5|1
1768924820000|2026-01-20 16:00:20|2423.8|2422.3|2424.5|2423|2424.5|2423|2423.3|2421.8|1
1768924830000|2026-01-20 16:00:30|2424.9|2423.4|2425.7|2421.7|2425.7|2423.4|2423.8|2421.7|3
1768924840000|2026-01-20 16:00:40|2424.6|2423.1|2424.7|2423.2|2425.1|2423.6|2424.5|2423|1
1768924850000|2026-01-20 16:00:50|2424.8|2423.3|2423.8|2422.3|2426|2423.4|2423.8|2422|5
1768924860000|2026-01-20 16:01:00|2424|2422.5|2425.2|2423.7|2426.1|2423.7|2424|2421.8|0
1768924870000|2026-01-20 16:01:10|2425.3|2423.8|2424.1|2422.6|2426.1|2424.6|2424.1|2421.2|4
1768924880000|2026-01-20 16:01:20|2423.7|2422.2|2424|2422.5|2425.3|2422.9|2423.5|2421.3|2
1768924890000|2026-01-20 16:01:30|2425.3|2421.3|2424.7|2423.2|2425.3|2423.6|2424|2421.3|1
1768924900000|2026-01-20 16:01:40|2424.4|2422.9|2426.2|2422.2|2426.4|2423.5|2424.2|2421.7|6
1768924910000|2026-01-20 16:01:50|2424.9|2423.4|2425.3|2423.8|2426.4|2423.9|2424.6|2422.4|4
1768924920000|2026-01-20 16:02:00|2427|2423|2423.7|2422.2|2427|2423.7|2423.5|2421.1|4
1768924930000|2026-01-20 16:02:10|2423.8|2422.3|2423.5|2422|2423.8|2422.3|2423.5|2422|0
1768924940000|2026-01-20 16:02:20|2423.2|2421.7|2424.6|2423.1|2425.9|2423.4|2423.2|2420.9|7
1768924950000|2026-01-20 16:02:30|2424.2|2422.7|2424.8|2420.8|2425.8|2423.1|2423.5|2420.8|1
1768924960000|2026-01-20 16:02:40|2423.6|2422.1|2425.7|2421.7|2425.7|2422.7|2423.5|2421.5|2
1768924970000|2026-01-20 16:02:50|2424.4|2422.9|2425.1|2421.1|2425.8|2422.9|2423.5|2420.9|1
1768924980000|2026-01-20 16:03:00|2425.2|2421.2|2421.8|2420.3|2425.4|2422.5|2421.8|2419.3|8
1768924990000|2026-01-20 16:03:10|2423.9|2419.9|2422.3|2418.3|2423.9|2421.3|2420.4|2417.3|11
1768925000000|2026-01-20 16:03:20|2421.3|2419.8|2421.6|2420.1|2423.5|2420.7|2420.5|2419|11
1768925010000|2026-01-20 16:03:30|2421.4|2419.9|2421.6|2420.1|2421.6|2420.1|2420.1|2417.3|2
1768925020000|2026-01-20 16:03:40|2421.5|2420|2421.3|2417.3|2421.9|2420|2420.1|2416.7|2
1768925030000|2026-01-20 16:03:50|2421.1|2417.1|2419.2|2415.2|2421.1|2417.3|2418.2|2415.2|1
1768925040000|2026-01-20 16:04:00|2419|2415|2418.6|2414.6|2419|2416.2|2417.2|2414.6|0
1768925050000|2026-01-20 16:04:10|2417.5|2416|2419.3|2415.3|2420.3|2417.4|2417.5|2414.6|2
1768925060000|2026-01-20 16:04:20|2419.1|2415.1|2417|2415.5|2420.2|2417.6|2417|2414.3|0
1768925070000|2026-01-20 16:04:30|2417.1|2415.6|2417.1|2415.6|2417.9|2415.7|2416.6|2413.9|2
1768925080000|2026-01-20 16:04:40|2419.8|2415.8|2419.1|2415.1|2420.3|2417.1|2417.8|2414.9|14
1768925090000|2026-01-20 16:04:50|2416.5|2415|2417.4|2413.4|2418.2|2415.6|2416.3|2412.9|9
1768925100000|2026-01-20 16:05:00|2417.3|2413.3|2417.1|2413.1|2417.3|2414.1|2415.5|2412.8|3
1768925110000|2026-01-20 16:05:10|2417.2|2413.2|2416.6|2415.1|2418|2415.1|2416.3|2413|3
1768925120000|2026-01-20 16:05:20|2415.6|2414.1|2417.9|2413.9|2418|2414.7|2415.6|2412.6|3
1768925130000|2026-01-20 16:05:30|2417.8|2413.8|2416.9|2412.9|2417.9|2413.9|2416.7|2412.7|2
1768925140000|2026-01-20 16:05:40|2416.8|2412.8|2415.5|2414|2416.9|2414|2415.5|2412.5|0
1768925150000|2026-01-20 16:05:50|2415.6|2414.1|2416.4|2412.4|2416.5|2414.1|2415.5|2412|1
1768925160000|2026-01-20 16:06:00|2416.3|2412.3|2412.3|2410.8|2416.6|2413.5|2412.1|2409.6|20
1768925170000|2026-01-20 16:06:10|2413.8|2409.8|2412.8|2411.3|2413.9|2411.4|2412.2|2409.7|7
1768925180000|2026-01-20 16:06:20|2412.9|2411.4|2415.5|2411.5|2416.4|2413.1|2412.8|2411.1|26
1768925190000|2026-01-20 16:06:30|2415.1|2413.6|2415|2411|2415.9|2413.6|2414.3|2410.9|6
1768925200000|2026-01-20 16:06:40|2415.2|2411.2|2416.5|2412.5|2416.9|2413.1|2413.8|2410.7|0
1768925210000|2026-01-20 16:06:50|2416.6|2412.6|2417.7|2413.7|2417.8|2413.8|2416.5|2412.5|0
1768925220000|2026-01-20 16:07:00|2416.8|2415.3|2418|2414|2419.3|2415.4|2416.7|2414|4
1768925230000|2026-01-20 16:07:10|2418.1|2414.1|2418.2|2414.2|2418.2|2415.3|2416.7|2413.8|0
1768925240000|2026-01-20 16:07:20|2418.1|2414.1|2416.5|2415|2418.1|2415.1|2416.4|2412.7|2
1768925250000|2026-01-20 16:07:30|2417.9|2413.9|2418.4|2416.9|2419.8|2416.9|2417.9|2413.9|1
1768925260000|2026-01-20 16:07:40|2419.9|2415.9|2420|2416|2420.1|2416.9|2418.4|2415.2|4
1768925270000|2026-01-20 16:07:50|2420.1|2416.1|2421.1|2417.1|2421.1|2417.6|2419|2415.9|1
1768925280000|2026-01-20 16:08:00|2420|2418.5|2421|2417|2421|2418.6|2419.5|2416.3|5
1768925290000|2026-01-20 16:08:10|2420.9|2416.9|2419.5|2418|2421.2|2418.6|2419.4|2416.9|6
1768925300000|2026-01-20 16:08:20|2419.4|2417.9|2421|2417|2421|2418|2419.4|2416.9|1
1768925310000|2026-01-20 16:08:30|2421.1|2417.1|2420.5|2419|2421.9|2419.3|2420|2417.1|2
1768925320000|2026-01-20 16:08:40|2421.8|2417.8|2420.1|2418.6|2421.8|2419.1|2420.1|2417.8|1
1768925330000|2026-01-20 16:08:50|2419.9|2418.4|2419.5|2418|2421|2418.5|2419.4|2416.8|4
1768925340000|2026-01-20 16:09:00|2419.4|2417.9|2420.8|2416.8|2420.8|2418|2419.2|2416.8|0
1768925350000|2026-01-20 16:09:10|2419.5|2418|2419.2|2417.7|2420.8|2418.2|2419.2|2416.8|4
1768925360000|2026-01-20 16:09:20|2419.5|2418|2419.5|2418|2420.8|2418.1|2419.4|2416.8|0
1768925370000|2026-01-20 16:09:30|2419.4|2417.9|2419.6|2418.1|2419.6|2418.1|2419.2|2417.7|1
1768925380000|2026-01-20 16:09:40|2419.4|2417.9|2419.3|2417.8|2419.5|2418|2419.3|2417.8|0
1768925390000|2026-01-20 16:09:50|2419.2|2417.7|2418.7|2417.2|2419.8|2417.7|2418.4|2415.6|4
1768925400000|2026-01-20 16:10:00|2420.7|2416.7|2420.2|2416.2|2420.7|2417.8|2418.9|2415.8|5
1768925410000|2026-01-20 16:10:10|2420.3|2416.3|2420.9|2416.9|2420.9|2417.9|2419.1|2416.3|1
1768925420000|2026-01-20 16:10:20|2419.3|2417.8|2419.7|2418.2|2421.2|2418.2|2419.3|2416.8|1
1768925430000|2026-01-20 16:10:30|2419.8|2418.3|2424.5|2420.5|2424.5|2421.1|2419.8|2418.3|6
1768925440000|2026-01-20 16:10:40|2424.4|2420.4|2424.8|2420.8|2424.8|2421.7|2423.2|2420.3|2
1768925450000|2026-01-20 16:10:50|2424|2422.5|2424.3|2422.8|2425.8|2422.9|2424|2421.6|6
1768925460000|2026-01-20 16:11:00|2425.6|2421.6|2426.6|2422.6|2426.6|2423.5|2425|2421.6|1
1768925470000|2026-01-20 16:11:10|2425.3|2423.8|2426.6|2422.6|2426.6|2424.2|2425.2|2422.6|5
1768925480000|2026-01-20 16:11:20|2425.3|2423.8|2426.1|2424.6|2427.2|2424.6|2425.3|2422.6|5
1768925490000|2026-01-20 16:11:30|2426|2424.5|2426.7|2422.7|2426.7|2424.6|2425|2422.2|2
1768925500000|2026-01-20 16:11:40|2426.9|2422.9|2426|2424.5|2427.9|2425.1|2426|2422.9|4
1768925510000|2026-01-20 16:11:50|2426.1|2424.6|2427.7|2423.7|2427.7|2425|2425.9|2423.3|4
1768925520000|2026-01-20 16:12:00|2426.3|2424.8|2429|2425|2429|2426.1|2426.2|2424.1|11
1768925530000|2026-01-20 16:12:10|2429.2|2425.2|2427.9|2426.4|2429.3|2426.6|2427.8|2425.1|5
1768925540000|2026-01-20 16:12:20|2428|2426.5|2427.4|2425.9|2428.9|2426.5|2427.4|2424.8|6
1768925550000|2026-01-20 16:12:30|2427.6|2426.1|2428|2426.5|2429|2426.7|2427.5|2425|3
1768925560000|2026-01-20 16:12:40|2428.1|2426.6|2428.2|2426.7|2428.7|2427.2|2427.9|2426.4|5
1768925570000|2026-01-20 16:12:50|2428.1|2426.6|2428.2|2426.7|2428.2|2426.7|2428.1|2426.6|0
1768925580000|2026-01-20 16:13:00|2428.1|2426.6|2427.2|2425.7|2428.4|2426.6|2427.1|2424.4|3
1768925590000|2026-01-20 16:13:10|2427.1|2425.6|2427|2425.5|2428.8|2425.7|2427|2424.7|1
1768925600000|2026-01-20 16:13:20|2428.6|2424.6|2430.3|2426.3|2430.3|2428.2|2427.5|2424.6|7
1768925610000|2026-01-20 16:13:30|2430.2|2426.2|2428.4|2426.9|2430.2|2427.1|2428.4|2425.6|1
1768925620000|2026-01-20 16:13:40|2429.4|2425.4|2428.7|2427.2|2429.4|2427.2|2428.1|2425.4|1
1768925630000|2026-01-20 16:13:50|2430.3|2426.3|2429.4|2427.9|2430.3|2427.9|2429.1|2426.1|4
1768925640000|2026-01-20 16:14:00|2430.3|2426.3|2429.2|2427.7|2430.3|2427.7|2428.6|2425.6|4
1768925650000|2026-01-20 16:14:10|2429.3|2427.8|2430.3|2426.3|2430.3|2427.8|2428.7|2426.3|3
1768925660000|2026-01-20 16:14:20|2430.2|2426.2|2429.8|2425.8|2430.2|2427.4|2428|2425.5|3
1768925670000|2026-01-20 16:14:30|2429.7|2425.7|2427|2425.5|2429.7|2426.7|2427|2424.5|0
1768925680000|2026-01-20 16:14:40|2428.4|2424.4|2427.5|2423.5|2428.4|2425.6|2426.3|2423.1|1
1768925690000|2026-01-20 16:14:50|2427.8|2423.8|2426.5|2425|2427.9|2425|2426.4|2423.7|0
1768925700000|2026-01-20 16:15:00|2426.7|2425.2|2427.1|2423.1|2427.4|2425.9|2426.5|2423.1|5
1768925710000|2026-01-20 16:15:10|2427|2423|2425.9|2424.4|2428.1|2425.2|2425.7|2423|1
1768925720000|2026-01-20 16:15:20|2426|2424.5|2426.7|2425.2|2427.3|2425.2|2425.3|2422.1|4
1768925730000|2026-01-20 16:15:30|2426.8|2425.3|2428|2424|2428|2425.3|2426.3|2422.8|2
1768925740000|2026-01-20 16:15:40|2428.1|2424.1|2429.1|2425.1|2429.1|2426.3|2426.5|2423.6|1
1768925750000|2026-01-20 16:15:50|2427.9|2426.4|2429.4|2427.9|2430.4|2428|2427.9|2425.5|0
1768925760000|2026-01-20 16:16:00|2429.3|2427.8|2429.6|2428.1|2431.1|2428.6|2429.3|2427|7
1768925770000|2026-01-20 16:16:10|2430|2428.5|2429.6|2428.1|2431.1|2428.5|2429.6|2427|2
1768925780000|2026-01-20 16:16:20|2429.7|2428.2|2429.6|2428.1|2429.7|2428.2|2429.3|2427.8|0
1768925790000|2026-01-20 16:16:30|2429.4|2427.9|2430|2428.5|2431|2428.5|2428.2|2425.3|5
1768925800000|2026-01-20 16:16:40|2429.9|2428.4|2429.2|2427.7|2430.2|2428.5|2428.9|2426.1|3
1768925810000|2026-01-20 16:16:50|2429.1|2427.6|2429|2427.5|2429.1|2427.6|2429|2427.5|1
1768925820000|2026-01-20 16:17:00|2430|2426|2430|2428.5|2430.1|2428.6|2428.2|2425.6|13
1768925830000|2026-01-20 16:17:10|2430.6|2426.6|2429.6|2425.6|2430.6|2427.5|2428.8|2425.6|3
1768925840000|2026-01-20 16:17:20|2428.3|2426.8|2428.7|2427.2|2430.6|2427.9|2428.2|2426|1
1768925850000|2026-01-20 16:17:30|2429.9|2425.9|2428.9|2424.9|2430.2|2427.5|2428.3|2424.8|4
1768925860000|2026-01-20 16:17:40|2428.8|2424.8|2428.7|2424.7|2428.9|2426.5|2427.7|2424.7|1
1768925870000|2026-01-20 16:17:50|2428.8|2424.8|2427.5|2426|2429.4|2426.3|2427.3|2424.8|0
1768925880000|2026-01-20 16:18:00|2428.8|2427.3|2430.6|2426.6|2430.6|2427.4|2428.6|2425.8|3
1768925890000|2026-01-20 16:18:10|2429.3|2427.8|2429.6|2428.1|2430.6|2428.1|2429.3|2426.5|0
1768925900000|2026-01-20 16:18:20|2429.5|2428|2430.1|2428.6|2430.2|2428.7|2429.3|2427.8|1
1768925910000|2026-01-20 16:18:30|2430.2|2428.7|2428.7|2427.2|2431|2428.7|2428.7|2425.9|0
1768925920000|2026-01-20 16:18:40|2429.9|2425.9|2430.4|2426.4|2430.5|2428.7|2428.7|2425.9|3
1768925930000|2026-01-20 16:18:50|2429.3|2427.8|2428.4|2426.9|2430.4|2427.8|2428.4|2425.8|5
1768925940000|2026-01-20 16:19:00|2428.3|2426.8|2428.4|2426.9|2429.6|2426.9|2428|2425.4|5
1768925950000|2026-01-20 16:19:10|2429.9|2425.9|2430|2428.5|2431|2428.6|2429|2425.9|1
1768925960000|2026-01-20 16:19:20|2430.1|2428.6|2429.5|2428|2431.1|2428.6|2429.4|2427.1|3
1768925970000|2026-01-20 16:19:30|2429.6|2428.1|2429.8|2428.3|2429.8|2428.3|2429.3|2427.8|0
1768925980000|2026-01-20 16:19:40|2429.7|2428.2|2429.2|2427.7|2429.7|2428.2|2428.9|2427.4|2
1768925990000|2026-01-20 16:19:50|2429.3|2427.8|2429.5|2428|2429.5|2428|2428.6|2427.1|7
1768926000000|2026-01-20 16:20:00|2429.7|2428.2|2429.7|2428.2|2430|2428.5|2429.7|2428.2|2
1768926010000|2026-01-20 16:20:10|2429.8|2428.3|2429.2|2427.7|2430.4|2428.3|2429.1|2426.4|10
1768926020000|2026-01-20 16:20:20|2429.1|2427.6|2428.6|2427.1|2429.7|2427.6|2428.3|2425.6|2
1768926030000|2026-01-20 16:20:30|2428.5|2427|2428.4|2426.9|2428.9|2427.4|2428.3|2426.8|3
1768926040000|2026-01-20 16:20:40|2428.3|2426.8|2428.8|2427.3|2429.9|2427.4|2428|2425.1|1
1768926050000|2026-01-20 16:20:50|2429|2427.5|2430.6|2426.6|2430.9|2428.7|2428.7|2425.9|5
1768926060000|2026-01-20 16:21:00|2429|2427.5|2429.5|2428|2430.6|2428.2|2428.8|2425.8|6
1768926070000|2026-01-20 16:21:10|2429.4|2427.9|2429.8|2428.3|2430.2|2428.7|2429.4|2427.9|2
1768926080000|2026-01-20 16:21:20|2429.7|2428.2|2429.1|2427.6|2430.7|2428.2|2428.8|2426.5|1
1768926090000|2026-01-20 16:21:30|2429|2427.5|2429.7|2428.2|2431.2|2428.7|2428.9|2427.2|8
1768926100000|2026-01-20 16:21:40|2429.8|2428.3|2429.8|2428.3|2429.9|2428.4|2429.7|2428.2|0
1768926110000|2026-01-20 16:21:50|2429.7|2428.2|2429.3|2427.8|2429.9|2428.4|2429.2|2427.7|0
1768926120000|2026-01-20 16:22:00|2429.2|2427.7|2427.3|2425.8|2429.7|2427.8|2427.1|2424.1|6
1768926130000|2026-01-20 16:22:10|2427.4|2425.9|2426.6|2425.1|2427.7|2426.2|2426.6|2425.1|3
1768926140000|2026-01-20 16:22:20|2426.7|2425.2|2426.3|2424.8|2427.7|2425.4|2426.3|2423.7|3
1768926150000|2026-01-20 16:22:30|2426.4|2424.9|2427.1|2425.6|2427.1|2425.6|2426.3|2424.8|4
1768926160000|2026-01-20 16:22:40|2427.6|2426.1|2427.9|2426.4|2429.6|2426.9|2427.6|2425.6|1
1768926170000|2026-01-20 16:22:50|2427.4|2425.9|2425.8|2424.3|2428|2425.9|2425.8|2423|3
1768926180000|2026-01-20 16:23:00|2424.8|2423.3|2424.5|2423|2424.8|2423.3|2424.3|2422.8|3
1768926190000|2026-01-20 16:23:10|2424.4|2422.9|2424.6|2423.1|2425.7|2423.7|2424.4|2421.7|1
1768926200000|2026-01-20 16:23:20|2424.8|2423.3|2425.8|2424.3|2426.6|2424.3|2424.8|2422.4|3
1768926210000|2026-01-20 16:23:30|2425.7|2424.2|2426.8|2422.8|2426.9|2424.2|2425.2|2422.7|0
1768926220000|2026-01-20 16:23:40|2425.7|2424.2|2426.9|2425.4|2428.2|2425.5|2425.7|2424.2|1
1768926230000|2026-01-20 16:23:50|2427|2425.5|2426.8|2425.3|2427.9|2425.8|2426.3|2423.7|1
1768926240000|2026-01-20 16:24:00|2426.7|2425.2|2427.7|2426.2|2429.4|2426.2|2426.7|2425|2
1768926250000|2026-01-20 16:24:10|2427.6|2426.1|2427.6|2423.6|2429.2|2426.3|2426.6|2423.6|4
1768926260000|2026-01-20 16:24:20|2427.7|2423.7|2428|2426.5|2428.8|2426.5|2426.5|2423.7|1
1768926270000|2026-01-20 16:24:30|2429.4|2425.4|2428|2426.5|2429.4|2426.6|2428|2425.4|0
1768926290000|2026-01-20 16:24:50|2427.9|2426.4|2428.8|2424.8|2428.9|2426.6|2427.3|2424.6|3
1768926300000|2026-01-20 16:25:00|2428.9|2424.9|2427.4|2423.4|2429.2|2426|2425.7|2423.3|5
1768926310000|2026-01-20 16:25:10|2427.5|2423.5|2424.9|2423.4|2427.9|2424.8|2424.6|2422.1|122
1768926320000|2026-01-20 16:25:20|2426.5|2422.5|2424|2422.5|2426.5|2423|2423.9|2421.3|0
1768926330000|2026-01-20 16:25:30|2424.1|2422.6|2425.6|2421.6|2426|2423.2|2423.9|2421.4|2
1768926340000|2026-01-20 16:25:40|2424.2|2422.7|2423.9|2419.9|2425|2422.7|2423|2419.9|3
1768926350000|2026-01-20 16:25:50|2423.5|2419.5|2423.9|2419.9|2423.9|2420.9|2422.2|2419.2|2
1768926360000|2026-01-20 16:26:00|2422.7|2421.2|2423.5|2419.5|2425.1|2422.3|2422.1|2419.4|6
1768926370000|2026-01-20 16:26:10|2422.1|2420.6|2424.2|2420.2|2424.2|2421.2|2421.4|2419|4
1768926380000|2026-01-20 16:26:20|2424.3|2420.3|2423|2421.5|2424.3|2421.7|2422.8|2419.9|4
1768926390000|2026-01-20 16:26:30|2424|2420|2423.1|2421.6|2424.1|2421.6|2422.5|2420|0
1768926400000|2026-01-20 16:26:40|2425|2421|2423.7|2422.2|2425.2|2422.5|2423.2|2420.2|3
1768926410000|2026-01-20 16:26:50|2423.9|2422.4|2425.4|2421.4|2425.7|2422.4|2423.9|2421.3|0
1768926420000|2026-01-20 16:27:00|2425.6|2421.6|2425.7|2421.7|2425.9|2423.2|2424.7|2421.3|0
1768926430000|2026-01-20 16:27:10|2425.8|2421.8|2427.4|2423.4|2427.4|2423.7|2424.5|2421.6|2
1768926440000|2026-01-20 16:27:20|2428.3|2424.3|2428.4|2424.4|2429.1|2425.1|2427.9|2423.9|2
1768926450000|2026-01-20 16:27:30|2427.2|2425.7|2430|2426|2430.1|2427.1|2427.2|2425.6|1
1768926460000|2026-01-20 16:27:40|2430.1|2426.1|2430.4|2426.4|2430.5|2427.8|2428.9|2426.1|2
1768926470000|2026-01-20 16:27:50|2429.2|2427.7|2429.1|2427.6|2429.2|2427.7|2429.1|2427.6|0
1768926480000|2026-01-20 16:28:00|2429.6|2425.6|2430.6|2429.1|2430.6|2429.1|2427.6|2424.7|8
1768926490000|2026-01-20 16:28:10|2432.3|2428.3|2431.8|2430.3|2433.2|2430.4|2431|2428.3|2
1768926500000|2026-01-20 16:28:20|2431.9|2430.4|2432.5|2428.5|2433|2431.1|2431.9|2428.5|5
1768926510000|2026-01-20 16:28:30|2431.1|2429.6|2433|2429|2433|2430.1|2431.1|2428.7|2
1768926520000|2026-01-20 16:28:40|2432.9|2428.9|2432.3|2430.8|2433.4|2430.9|2431.3|2428.8|4
1768926530000|2026-01-20 16:28:50|2433.1|2429.1|2432.9|2428.9|2433.4|2430.6|2431.9|2428.9|3
1768926540000|2026-01-20 16:29:00|2431.3|2429.8|2431.9|2430.4|2432.9|2430.4|2431.1|2428.7|3
1768926550000|2026-01-20 16:29:10|2431.8|2430.3|2431.7|2430.2|2432.1|2430.6|2431.7|2430.2|1
1768926560000|2026-01-20 16:29:20|2432.7|2428.7|2430.3|2428.8|2432.7|2429.5|2430.3|2427.7|1
1768926570000|2026-01-20 16:29:30|2430.2|2428.7|2430.1|2428.6|2430.5|2429|2430.1|2428.6|0
1768926580000|2026-01-20 16:29:40|2429.7|2428.2|2429.3|2427.8|2429.8|2428.3|2429.3|2427.8|3
1768926590000|2026-01-20 16:29:50|2430.4|2426.4|2428.5|2427|2430.4|2427.4|2428.5|2425.8|1
1768926600000|2026-01-20 16:30:00|2429.3|2425.3|2428.9|2427.4|2430.1|2427.4|2427.8|2425|2
1768926610000|2026-01-20 16:30:10|2429.8|2425.8|2430.6|2426.6|2431.7|2427.7|2429.2|2425.8|1
1768926620000|2026-01-20 16:30:20|2430.1|2426.1|2431.8|2427.8|2431.8|2427.8|2429.2|2426.1|1
1768926630000|2026-01-20 16:30:30|2431.7|2427.7|2430.2|2428.7|2431.8|2429|2430.2|2427.5|0
1768926640000|2026-01-20 16:30:40|2430.3|2428.8|2430.4|2428.9|2430.4|2428.9|2430.2|2428.7|4
1768926650000|2026-01-20 16:30:50|2430.3|2428.8|2430.2|2428.7|2430.3|2428.8|2429.6|2428.1|2
1768926660000|2026-01-20 16:31:00|2430.1|2428.6|2433|2429|2433|2429.9|2430.1|2428.6|2
1768926670000|2026-01-20 16:31:10|2432.9|2428.9|2432.8|2431.3|2432.9|2431.3|2431.9|2428.9|5
1768926680000|2026-01-20 16:31:20|2433.6|2429.6|2434.2|2432.7|2435.5|2432.9|2432.5|2429.6|6
1768926690000|2026-01-20 16:31:30|2434|2432.5|2434|2432.5|2434.1|2432.6|2434|2432.5|0
1768926700000|2026-01-20 16:31:40|2433.7|2432.2|2433.4|2431.9|2433.7|2432.2|2433.4|2431.9|4
1768926710000|2026-01-20 16:31:50|2432.9|2431.4|2433.3|2431.8|2433.7|2431.8|2432.2|2429.7|2
1768926720000|2026-01-20 16:32:00|2433.4|2431.9|2434.4|2432.9|2434.4|2432.9|2433.2|2431.7|2
1768926730000|2026-01-20 16:32:10|2434.3|2432.8|2435.7|2434.2|2436.7|2434.3|2434.3|2432.7|7
1768926740000|2026-01-20 16:32:20|2435.5|2434|2436.2|2434.7|2436.7|2435.2|2435.5|2434|5
1768926750000|2026-01-20 16:32:30|2436.1|2434.6|2437.9|2436.4|2437.9|2436.4|2436.1|2434.6|2
1768926760000|2026-01-20 16:32:40|2437.8|2436.3|2437.3|2435.8|2437.8|2436.3|2437.1|2435.6|1
1768926770000|2026-01-20 16:32:50|2437.5|2436|2437.7|2436.2|2437.8|2436.3|2437.4|2435.9|0
1768926780000|2026-01-20 16:33:00|2437.2|2435.7|2437.4|2435.9|2438.1|2436.6|2437|2435.5|6
1768926790000|2026-01-20 16:33:10|2437.2|2435.7|2437.8|2436.3|2439.1|2436.4|2437.2|2435.1|5
1768926800000|2026-01-20 16:33:20|2438.2|2436.7|2438.5|2437|2438.7|2437.2|2438.1|2436.6|3
1768926810000|2026-01-20 16:33:30|2438.6|2437.1|2437.7|2436.2|2438.9|2437.4|2437.5|2436|2
1768926820000|2026-01-20 16:33:40|2437.8|2436.3|2438.3|2436.8|2438.6|2437.1|2437.8|2436.3|4
1768926830000|2026-01-20 16:33:50|2438.2|2436.7|2438.9|2437.4|2438.9|2437.4|2438.1|2436.6|0
1768926840000|2026-01-20 16:34:00|2440.3|2438.8|2439.1|2437.6|2440.4|2438.9|2439|2437.5|8
1768926850000|2026-01-20 16:34:10|2439.2|2437.7|2438.3|2436.8|2439.3|2437.8|2438.3|2436.8|3
1768926860000|2026-01-20 16:34:20|2438.4|2436.9|2438.7|2437.2|2439.1|2437.6|2438.4|2436.9|2
1768926870000|2026-01-20 16:34:30|2438.6|2437.1|2438.2|2436.7|2438.7|2437.2|2438.2|2436.7|3
1768926880000|2026-01-20 16:34:40|2438.3|2436.8|2437.5|2436|2438.6|2437.1|2437.1|2435.6|3
1768926890000|2026-01-20 16:34:50|2437.6|2436.1|2437.5|2436|2437.7|2436.2|2437.4|2435.9|0
1768926900000|2026-01-20 16:35:00|2437.7|2436.2|2438.2|2436.7|2438.4|2436.9|2437.6|2436.1|3
1768926910000|2026-01-20 16:35:10|2438|2436.5|2437.2|2435.7|2438|2436.5|2437|2435.5|3
1768926920000|2026-01-20 16:35:20|2437.1|2435.6|2438|2436.5|2438.2|2436.7|2437.1|2435.6|4
1768926930000|2026-01-20 16:35:30|2438.2|2436.7|2438.2|2436.7|2438.2|2436.7|2438.1|2436.6|0
1768926940000|2026-01-20 16:35:40|2438.3|2436.8|2440|2438.5|2440|2438.5|2438.1|2436.6|3
1768926950000|2026-01-20 16:35:50|2439.2|2437.7|2439.9|2438.4|2439.9|2438.4|2439.2|2437.7|0
1768926960000|2026-01-20 16:36:00|2440.3|2438.8|2437.9|2436.4|2440.3|2438.8|2437.9|2436.2|5
1768926970000|2026-01-20 16:36:10|2438|2436.5|2438.5|2437|2438.8|2437.3|2438|2436.5|3
1768926980000|2026-01-20 16:36:20|2438.6|2437.1|2439.2|2437.7|2439.2|2437.7|2438.5|2437|3
1768926990000|2026-01-20 16:36:30|2439.4|2437.9|2439.9|2438.4|2440.2|2438.7|2439.2|2437.7|7
1768927000000|2026-01-20 16:36:40|2439.8|2438.3|2439.5|2438|2439.9|2438.4|2439.2|2437.7|3
1768927010000|2026-01-20 16:36:50|2439.7|2438.2|2439.6|2438.1|2439.8|2438.3|2439.2|2437.7|1
1768927020000|2026-01-20 16:37:00|2439.7|2438.2|2439.1|2437.6|2439.7|2438.2|2439.1|2437.6|1
1768927030000|2026-01-20 16:37:10|2439.4|2437.9|2439.4|2437.9|2439.6|2438.1|2438.8|2437.3|5
1768927040000|2026-01-20 16:37:20|2439.5|2438|2439.3|2437.8|2439.6|2438.1|2439|2437.5|3
1768927050000|2026-01-20 16:37:30|2439.2|2437.7|2439.9|2438.4|2440.2|2438.7|2439.2|2437.7|2
1768927060000|2026-01-20 16:37:40|2439.6|2438.1|2440.2|2438.7|2440.3|2438.8|2439.5|2438|5
1768927070000|2026-01-20 16:37:50|2440.1|2438.6|2440.3|2438.8|2440.3|2438.8|2440.1|2438.6|0
1768927080000|2026-01-20 16:38:00|2440.2|2438.7|2441.2|2439.7|2441.2|2439.7|2440.1|2438.6|4
1768927090000|2026-01-20 16:38:10|2442.2|2440.7|2440.4|2438.9|2442.4|2440.9|2440.4|2438.9|10
1768927100000|2026-01-20 16:38:20|2440.3|2438.8|2440.5|2439|2440.8|2439.3|2439.6|2438.1|3
1768927110000|2026-01-20 16:38:30|2440.4|2438.9|2441.7|2440.2|2441.7|2440.2|2440.4|2438.9|2
1768927120000|2026-01-20 16:38:40|2441.9|2440.4|2442.1|2440.6|2442.1|2440.6|2441.8|2440.3|0
1768927130000|2026-01-20 16:38:50|2442.7|2441.2|2443|2441.5|2443.9|2442.4|2442.7|2441.2|7
1768927140000|2026-01-20 16:39:00|2442.3|2440.8|2441.8|2440.3|2442.3|2440.8|2441.7|2440.2|2
1768927150000|2026-01-20 16:39:10|2441.6|2440.1|2440.7|2439.2|2441.6|2440.1|2440.6|2439.1|5
1768927160000|2026-01-20 16:39:20|2440.6|2439.1|2440.1|2438.6|2440.6|2439.1|2440.1|2438.6|0
1768927170000|2026-01-20 16:39:30|2440.2|2438.7|2441.4|2439.9|2441.5|2440|2440.2|2438.7|1
1768927180000|2026-01-20 16:39:40|2441.3|2439.8|2441|2439.5|2441.7|2440.2|2440.8|2439.3|4
1768927190000|2026-01-20 16:39:50|2440.9|2439.4|2442|2440.5|2442|2440.5|2440.9|2439.4|3
1768927200000|2026-01-20 16:40:00|2442.4|2440.9|2441.8|2440.3|2442.6|2441.1|2441.8|2440.3|0
1768927210000|2026-01-20 16:40:10|2441.7|2440.2|2441.1|2439.6|2441.8|2440.3|2441|2439.5|1
1768927220000|2026-01-20 16:40:20|2440.9|2439.4|2442|2440.5|2442.7|2441.2|2440.9|2439.4|4
1768927230000|2026-01-20 16:40:30|2441.8|2440.3|2441|2439.5|2441.8|2440.3|2440.5|2439|2
1768927240000|2026-01-20 16:40:40|2440.7|2439.2|2440.5|2439|2440.9|2439.4|2440.5|2439|1
1768927250000|2026-01-20 16:40:50|2440.6|2439.1|2440.9|2439.4|2440.9|2439.4|2440.6|2439.1|0
1768927260000|2026-01-20 16:41:00|2441|2439.5|2440.2|2438.7|2443.4|2439.6|2440.1|2438.6|5
1768927270000|2026-01-20 16:41:10|2440.3|2438.8|2439.2|2437.7|2440.5|2439|2439.2|2437.7|3
1768927280000|2026-01-20 16:41:20|2439.3|2437.8|2438.3|2436.8|2439.4|2437.9|2438.3|2436.8|2
1768927290000|2026-01-20 16:41:30|2438.2|2436.7|2435.2|2433.7|2438.3|2436.8|2435.2|2433.7|5
1768927300000|2026-01-20 16:41:40|2435.9|2434.4|2435.4|2433.9|2436.9|2435.4|2435.4|2433.9|2
1768927310000|2026-01-20 16:41:50|2435.2|2433.7|2433.8|2432.3|2435.5|2434|2433.8|2432.3|2
1768927320000|2026-01-20 16:42:00|2433.6|2432.1|2434.2|2432.7|2434.5|2433|2433.6|2432.1|2
1768927330000|2026-01-20 16:42:10|2434.4|2432.9|2434.9|2433.4|2434.9|2433.4|2433.6|2432.1|2
1768927340000|2026-01-20 16:42:20|2434.7|2433.2|2434.5|2433|2435|2433.5|2434.4|2432.9|0
1768927350000|2026-01-20 16:42:30|2434.3|2432.8|2435.3|2433.8|2435.3|2433.8|2433.8|2432.3|0
1768927360000|2026-01-20 16:42:40|2435.4|2433.9|2434.9|2433.4|2435.7|2434.2|2434.9|2433.4|2
1768927370000|2026-01-20 16:42:50|2435|2433.5|2435.5|2434|2435.5|2434|2435|2433.5|1
1768927380000|2026-01-20 16:43:00|2435.4|2433.9|2435.3|2433.8|2436.1|2434.6|2434.8|2433.3|1
1768927390000|2026-01-20 16:43:10|2435.4|2433.9|2434.6|2433.1|2435.9|2434.4|2434.6|2433.1|0
1768927400000|2026-01-20 16:43:20|2434.2|2432.7|2434.2|2432.7|2434.2|2432.7|2434.2|2432.7|0
1768927410000|2026-01-20 16:43:30|2433.3|2431.8|2432.5|2431|2433.6|2432.1|2432.5|2431|5
1768927420000|2026-01-20 16:43:40|2432.6|2431.1|2433.9|2432.4|2434.2|2432.7|2432.6|2431.1|1
1768927430000|2026-01-20 16:43:50|2433.6|2432.1|2433.2|2431.7|2433.6|2432.1|2433|2431.5|0
1768927440000|2026-01-20 16:44:00|2432.9|2431.4|2433.4|2431.9|2433.4|2431.9|2432.9|2431.4|4
1768927450000|2026-01-20 16:44:10|2433.6|2432.1|2433.4|2431.9|2434.4|2432.9|2433.4|2431.9|2
1768927460000|2026-01-20 16:44:20|2433.5|2432|2433.6|2432.1|2433.8|2432.3|2433.2|2431.7|1
1768927470000|2026-01-20 16:44:30|2433.7|2432.2|2433.8|2432.3|2434.2|2432.7|2433.6|2432.1|0
1768927480000|2026-01-20 16:44:40|2433.6|2432.1|2433.8|2432.3|2434.1|2432.6|2433.6|2432.1|0
1768927490000|2026-01-20 16:44:50|2433.9|2432.4|2434.1|2432.6|2434.3|2432.8|2433.8|2432.3|1
1768927500000|2026-01-20 16:45:00|2434.2|2432.7|2433.5|2432|2435|2433.5|2433.3|2431.8|3
1768927510000|2026-01-20 16:45:10|2433.6|2432.1|2433.8|2432.3|2434.3|2432.8|2433.4|2431.9|2
1768927520000|2026-01-20 16:45:20|2433.5|2432|2433.6|2432.1|2434.1|2432.6|2433.4|2431.9|1
1768927530000|2026-01-20 16:45:30|2433.8|2432.3|2433.9|2432.4|2434.4|2432.9|2433.7|2432.2|0
1768927540000|2026-01-20 16:45:40|2434.1|2432.6|2434|2432.5|2434.1|2432.6|2433.1|2431.6|1
1768927550000|2026-01-20 16:45:50|2433.9|2432.4|2433.2|2431.7|2433.9|2432.4|2433.2|2431.7|0
1768927560000|2026-01-20 16:46:00|2433.3|2431.8|2433.2|2431.7|2433.4|2431.9|2433|2431.5|2
1768927570000|2026-01-20 16:46:10|2433.1|2431.6|2433.6|2432.1|2433.6|2432.1|2432.3|2430.8|6
1768927580000|2026-01-20 16:46:20|2433.5|2432|2433|2431.5|2433.9|2432.4|2432.9|2431.4|3
1768927590000|2026-01-20 16:46:30|2432.8|2431.3|2432|2430.5|2432.8|2431.3|2431.8|2430.3|3
1768927600000|2026-01-20 16:46:40|2432.6|2431.1|2432.6|2431.1|2432.9|2431.4|2432.6|2431.1|8
1768927610000|2026-01-20 16:46:50|2432.7|2431.2|2432|2430.5|2432.8|2431.3|2432|2430.5|1
1768927620000|2026-01-20 16:47:00|2432.1|2430.6|2432.4|2430.9|2432.5|2431|2432|2430.5|1
1768927630000|2026-01-20 16:47:10|2432.3|2430.8|2432.2|2430.7|2433.1|2431.6|2432.2|2430.7|5
1768927640000|2026-01-20 16:47:20|2432.3|2430.8|2431.6|2430.1|2432.6|2431.1|2431.5|2430|0
1768927650000|2026-01-20 16:47:30|2431.8|2430.3|2430|2428.5|2431.8|2430.3|2429.7|2428.2|6
1768927660000|2026-01-20 16:47:40|2429.5|2428|2429.9|2428.4|2429.9|2428.4|2429|2427.5|6
1768927670000|2026-01-20 16:47:50|2430.1|2428.6|2429.7|2428.2|2430.2|2428.7|2429.7|2428.2|2
1768927680000|2026-01-20 16:48:00|2429.6|2428.1|2429.2|2427.7|2429.7|2428.2|2429.2|2427.7|0
1768927690000|2026-01-20 16:48:10|2429.3|2427.8|2429.5|2428|2430.3|2428.8|2429.3|2427.8|1
1768927700000|2026-01-20 16:48:20|2429.7|2428.2|2428.3|2426.8|2429.7|2428.2|2427.3|2425.8|1
1768927710000|2026-01-20 16:48:30|2428.1|2426.6|2428|2426.5|2428.1|2426.6|2427.5|2426|6
1768927720000|2026-01-20 16:48:40|2428.5|2427|2429.1|2427.6|2429.1|2427.6|2428.5|2427|0
1768927730000|2026-01-20 16:48:50|2429.3|2427.8|2428|2426.5|2429.3|2427.8|2427.8|2426.3|5
1768927740000|2026-01-20 16:49:00|2427.9|2426.4|2429.3|2427.8|2429.3|2427.8|2427.9|2426.4|6
1768927750000|2026-01-20 16:49:10|2429.4|2427.9|2429.9|2428.4|2429.9|2428.4|2429.4|2427.9|1
1768927760000|2026-01-20 16:49:20|2429.8|2428.3|2429.9|2428.4|2429.9|2428.4|2429.7|2428.2|0
1768927770000|2026-01-20 16:49:30|2429.8|2428.3|2429.5|2428|2429.8|2428.3|2429.1|2427.6|2
1768927780000|2026-01-20 16:49:40|2429.7|2428.2|2431.7|2430.2|2431.8|2430.3|2429.7|2428.2|8
1768927790000|2026-01-20 16:49:50|2431.6|2430.1|2431.9|2430.4|2431.9|2430.4|2431.6|2430.1|0
1768927800000|2026-01-20 16:50:00|2432.1|2430.6|2432.7|2431.2|2433.6|2431.5|2432.1|2429.6|2
1768927810000|2026-01-20 16:50:10|2432.5|2431|2431.3|2429.8|2432.5|2431|2431.3|2429.8|2
1768927820000|2026-01-20 16:50:20|2431.4|2429.9|2431|2429.5|2431.9|2430.4|2431|2429.5|1
1768927830000|2026-01-20 16:50:30|2430.7|2429.2|2432|2430.5|2432.1|2430.6|2430.3|2428.8|1
1768927840000|2026-01-20 16:50:40|2432.1|2430.6|2432|2430.5|2432.6|2431.1|2431.9|2430.4|5
1768927850000|2026-01-20 16:50:50|2432.1|2430.6|2432.8|2431.3|2433.2|2431.3|2432|2429.2|0
1768927860000|2026-01-20 16:51:00|2432.7|2431.2|2432.2|2430.7|2433.2|2431.7|2432.1|2430.6|4
1768927870000|2026-01-20 16:51:10|2432.3|2430.8|2433.4|2431.9|2434.3|2432.8|2432.3|2430.8|3
1768927880000|2026-01-20 16:51:20|2433.3|2431.8|2433.6|2432.1|2433.7|2432.2|2433|2431.5|0
1768927890000|2026-01-20 16:51:30|2433.9|2432.4|2434.2|2432.7|2435|2432.8|2433.5|2431|0
1768927900000|2026-01-20 16:51:40|2434.1|2432.6|2433.4|2431.9|2434.1|2432.6|2433.3|2431.8|1
1768927910000|2026-01-20 16:51:50|2433.3|2431.8|2433.2|2431.7|2433.3|2431.8|2433.2|2431.7|1
1768927920000|2026-01-20 16:52:00|2432.2|2430.7|2432.8|2431.3|2432.9|2431.4|2431.4|2429.9|3
1768927930000|2026-01-20 16:52:10|2432.5|2431|2432.7|2431.2|2432.9|2431.4|2432.4|2430.9|0
1768927940000|2026-01-20 16:52:20|2432.6|2431.1|2431.1|2429.6|2432.9|2431.4|2430.9|2429.4|2
1768927950000|2026-01-20 16:52:30|2431|2429.5|2431.8|2430.3|2432|2430.5|2430.8|2429.3|0
1768927960000|2026-01-20 16:52:40|2431.7|2430.2|2432.7|2431.2|2433.5|2432|2431.6|2430.1|7
1768927970000|2026-01-20 16:52:50|2432.6|2431.1|2432.1|2430.6|2432.6|2431.1|2432.1|2430.6|0
1768927980000|2026-01-20 16:53:00|2432.2|2430.7|2432.6|2431.1|2433.1|2431.6|2432|2430.5|3
1768927990000|2026-01-20 16:53:10|2432.5|2431|2432.7|2431.2|2433|2431.5|2432.5|2431|2
1768928000000|2026-01-20 16:53:20|2432.8|2431.3|2433.8|2432.3|2433.9|2432.4|2432.8|2431.3|2
1768928010000|2026-01-20 16:53:30|2433.7|2432.2|2435.6|2434.1|2435.6|2434.1|2433.5|2432|3
1768928020000|2026-01-20 16:53:40|2435.4|2433.9|2435.8|2434.3|2435.8|2434.3|2434.9|2433.4|0
1768928030000|2026-01-20 16:53:50|2435.6|2434.1|2436.8|2435.3|2436.9|2435.4|2435.6|2434.1|13
1768928040000|2026-01-20 16:54:00|2436.9|2435.4|2436.2|2434.7|2437.7|2436.2|2435.9|2434.4|7
1768928050000|2026-01-20 16:54:10|2436.3|2434.8|2436.1|2434.6|2436.4|2434.9|2435.8|2434.3|0
1768928060000|2026-01-20 16:54:20|2436.2|2434.7|2435.3|2433.8|2436.2|2434.7|2435.2|2433.7|2
1768928070000|2026-01-20 16:54:30|2435|2433.5|2434.8|2433.3|2435.7|2434.2|2434.8|2433.3|2
1768928080000|2026-01-20 16:54:40|2434.9|2433.4|2434.8|2433.3|2434.9|2433.4|2434.5|2433|3
1768928090000|2026-01-20 16:54:50|2434.9|2433.4|2435.4|2433.9|2435.4|2433.9|2434.9|2433.4|1
1768928100000|2026-01-20 16:55:00|2435.1|2433.6|2434.7|2433.2|2435.1|2433.6|2434.5|2433|0
1768928110000|2026-01-20 16:55:10|2434.8|2433.3|2435.9|2434.4|2436|2434.5|2434.6|2433.1|3
1768928120000|2026-01-20 16:55:20|2435.8|2434.3|2435.6|2434.1|2435.8|2434.3|2435.1|2433.6|1
1768928130000|2026-01-20 16:55:30|2435.7|2434.2|2435.3|2433.8|2435.7|2434.2|2434.9|2433.4|0
1768928140000|2026-01-20 16:55:40|2435.1|2433.6|2434.4|2432.9|2435.4|2433.9|2433.8|2432.3|0
1768928150000|2026-01-20 16:55:50|2434.3|2432.8|2434.2|2432.7|2434.4|2432.9|2433|2431.5|1
1768928160000|2026-01-20 16:56:00|2434.3|2432.8|2435|2433.5|2435|2433.5|2434.3|2432.8|2
1768928170000|2026-01-20 16:56:10|2435.4|2433.9|2433.9|2432.4|2435.4|2433.9|2433.6|2432.1|3
1768928180000|2026-01-20 16:56:20|2434|2432.5|2433.3|2431.8|2434.6|2433.1|2432.7|2431.2|9
1768928190000|2026-01-20 16:56:30|2433|2431.5|2432.9|2431.4|2433.7|2432.2|2432.9|2431.4|0
1768928200000|2026-01-20 16:56:40|2432.8|2431.3|2434|2432.5|2434.2|2432.7|2432.3|2430.8|4
1768928210000|2026-01-20 16:56:50|2433.7|2432.2|2433.9|2432.4|2434|2432.5|2433.3|2431.8|1
1768928220000|2026-01-20 16:57:00|2434.1|2432.6|2434.9|2433.4|2436|2434.5|2434.1|2432.6|4
1768928230000|2026-01-20 16:57:10|2434.8|2433.3|2433.1|2431.6|2434.9|2433.4|2432.7|2431.2|1
1768928240000|2026-01-20 16:57:20|2433|2431.5|2432.9|2431.4|2433|2431.5|2432.6|2431.1|0
1768928250000|2026-01-20 16:57:30|2432.8|2431.3|2431.7|2430.2|2432.8|2431.3|2431.7|2430.2|6
1768928260000|2026-01-20 16:57:40|2431.8|2430.3|2431.8|2430.3|2431.9|2430.4|2430.9|2429.4|3
1768928270000|2026-01-20 16:57:50|2431.9|2430.4|2431.8|2430.3|2432.4|2430.9|2431.5|2430|0
1768928280000|2026-01-20 16:58:00|2431.9|2430.4|2432.1|2430.6|2432.2|2430.7|2431.9|2430.4|0
1768928290000|2026-01-20 16:58:10|2432|2430.5|2432.5|2431|2432.6|2431.1|2431.5|2430|1
1768928300000|2026-01-20 16:58:20|2432.4|2430.9|2433.4|2431.9|2433.6|2432.1|2432.4|2430.9|3
1768928310000|2026-01-20 16:58:30|2433.5|2432|2433.4|2431.9|2433.5|2432|2433.4|2431.9|0
1768928320000|2026-01-20 16:58:40|2433.3|2431.8|2433|2431.5|2433.3|2431.8|2432.4|2430.9|3
1768928330000|2026-01-20 16:58:50|2433.1|2431.6|2432.8|2431.3|2433.7|2432.2|2432.7|2431.2|7
1768928340000|2026-01-20 16:59:00|2432.7|2431.2|2432.6|2431.1|2432.8|2431.3|2432.6|2431.1|1
1768928350000|2026-01-20 16:59:10|2432.5|2431|2432.6|2431.1|2432.7|2431.2|2432.4|2430.9|1
1768928360000|2026-01-20 16:59:20|2432.7|2431.2|2429.9|2428.4|2432.7|2431.2|2429.8|2428.3|3
1768928370000|2026-01-20 16:59:30|2429.8|2428.3|2429.4|2427.9|2429.8|2428.3|2429.2|2427.7|1
1768928380000|2026-01-20 16:59:40|2429.7|2428.2|2430.4|2428.9|2430.6|2429.1|2429.7|2428.2|4
1768928390000|2026-01-20 16:59:50|2430.5|2429|2430.4|2428.9|2430.6|2429.1|2430.3|2428.8|0
1768928400000|2026-01-20 17:00:00|2428.8|2427.3|2428.7|2427.2|2429.2|2427.7|2428.7|2427.2|4
1768928410000|2026-01-20 17:00:10|2428.6|2427.1|2427.2|2425.7|2428.8|2427.3|2427.2|2425.7|5
1768928420000|2026-01-20 17:00:20|2427|2425.5|2424.9|2423.4|2427|2425.5|2424.8|2423.3|8
1768928430000|2026-01-20 17:00:30|2424.8|2423.3|2425|2423.5|2425.7|2424.2|2424.6|2423.1|2
1768928440000|2026-01-20 17:00:40|2424.9|2423.4|2423.9|2422.4|2425.4|2423.9|2423.9|2422.4|6
1768928450000|2026-01-20 17:00:50|2424|2422.5|2424.3|2422.8|2424.4|2422.9|2424|2422.5|1
1768928460000|2026-01-20 17:01:00|2424.2|2422.7|2424.6|2423.1|2424.6|2423.1|2423.6|2422.1|7
1768928470000|2026-01-20 17:01:10|2424.5|2423|2422.8|2421.3|2424.5|2423|2422|2420.5|5
1768928480000|2026-01-20 17:01:20|2423.1|2421.6|2422.8|2421.3|2423.1|2421.6|2421.9|2420.4|4
1768928490000|2026-01-20 17:01:30|2422.9|2421.4|2423.8|2422.3|2424.5|2423|2422.4|2420.9|8
1768928500000|2026-01-20 17:01:40|2423.9|2422.4|2423.4|2421.9|2423.9|2422.4|2422.8|2421.3|4
1768928510000|2026-01-20 17:01:50|2423.3|2421.8|2420.9|2419.4|2423.3|2421.8|2420.7|2419.2|6
1768928520000|2026-01-20 17:02:00|2420.4|2418.9|2419.9|2418.4|2420.4|2418.9|2419.2|2417.7|1
1768928530000|2026-01-20 17:02:10|2420.2|2418.7|2420|2418.5|2420.7|2419.2|2419.9|2418.4|3
1768928540000|2026-01-20 17:02:20|2419.8|2418.3|2422.2|2420.7|2422.2|2420.7|2419.8|2418.3|2
1768928550000|2026-01-20 17:02:30|2422.1|2420.6|2420.1|2418.6|2422.1|2420.6|2419.8|2418.3|4
1768928560000|2026-01-20 17:02:40|2420.2|2418.7|2420.3|2418.8|2420.4|2418.9|2419.9|2418.4|1
1768928570000|2026-01-20 17:02:50|2420.9|2419.4|2420.9|2419.4|2421.2|2419.7|2420.3|2418.8|3
1768928580000|2026-01-20 17:03:00|2420.8|2419.3|2421.4|2419.9|2422.1|2420.6|2420.5|2419|2
1768928590000|2026-01-20 17:03:10|2421.2|2419.7|2420.9|2419.4|2421.9|2420.4|2420.9|2419.4|7
1768928600000|2026-01-20 17:03:20|2420.8|2419.3|2421.9|2420.4|2421.9|2420.4|2419.9|2418.4|4
1768928610000|2026-01-20 17:03:30|2421.8|2420.3|2421.9|2420.4|2422|2420.5|2420.8|2419.3|2
1768928620000|2026-01-20 17:03:40|2422|2420.5|2422.7|2421.2|2422.7|2421.2|2422|2420.5|3
1768928630000|2026-01-20 17:03:50|2422.6|2421.1|2421.2|2419.7|2422.7|2421.2|2421.2|2419.7|3
1768928640000|2026-01-20 17:04:00|2421.1|2419.6|2421.5|2420|2421.5|2420|2418.7|2417.2|13
1768928650000|2026-01-20 17:04:10|2421.4|2419.9|2423.4|2421.9|2423.7|2422.2|2421.4|2419.9|4
1768928660000|2026-01-20 17:04:20|2423.6|2422.1|2423.8|2422.3|2424|2422.5|2423.4|2421.9|1
1768928670000|2026-01-20 17:04:30|2423.9|2422.4|2423.9|2422.4|2424.6|2423.1|2423.7|2422.2|8
1768928680000|2026-01-20 17:04:40|2423.8|2422.3|2422.2|2420.7|2424|2422.5|2422.2|2420.7|0
1768928690000|2026-01-20 17:04:50|2422.3|2420.8|2422|2420.5|2422.5|2421|2421.8|2420.3|0
1768928700000|2026-01-20 17:05:00|2421.9|2420.4|2422.1|2420.6|2422.8|2421.3|2421.7|2420.2|3
1768928710000|2026-01-20 17:05:10|2421.9|2420.4|2421.4|2419.9|2422.1|2420.6|2421.3|2419.8|0
1768928720000|2026-01-20 17:05:20|2421.5|2420|2421.6|2420.1|2421.6|2420.1|2421.1|2419.6|1
1768928730000|2026-01-20 17:05:30|2421.7|2420.2|2420.8|2419.3|2422.1|2420.6|2420.6|2419.1|1
1768928740000|2026-01-20 17:05:40|2420.6|2419.1|2420.3|2418.8|2420.6|2419.1|2420.3|2418.8|2
1768928750000|2026-01-20 17:05:50|2420.4|2418.9|2422.2|2420.7|2422.2|2420.7|2420.4|2418.9|5
1768928760000|2026-01-20 17:06:00|2421.9|2420.4|2420.9|2419.4|2422|2420.5|2420.9|2419.4|3
1768928770000|2026-01-20 17:06:10|2421|2419.5|2420.1|2418.6|2421|2419.5|2419.8|2418.3|2
1768928780000|2026-01-20 17:06:20|2420|2418.5|2418.9|2417.4|2420.1|2418.6|2418.9|2417.4|4
1768928790000|2026-01-20 17:06:30|2419.3|2417.8|2418.9|2417.4|2419.6|2418.1|2418.8|2417.3|2
1768928800000|2026-01-20 17:06:40|2419|2417.5|2418.7|2417.2|2419.4|2417.9|2418.6|2417.1|3
1768928810000|2026-01-20 17:06:50|2418.8|2417.3|2418.1|2416.6|2418.8|2417.3|2418|2416.5|1
1768928820000|2026-01-20 17:07:00|2418|2416.5|2417.2|2415.7|2418|2416.5|2416|2414.5|8
1768928830000|2026-01-20 17:07:10|2417.3|2415.8|2418.1|2416.6|2418.1|2416.6|2417.3|2415.8|1
1768928840000|2026-01-20 17:07:20|2418|2416.5|2418.2|2416.7|2418.2|2416.7|2417.6|2416.1|5
1768928850000|2026-01-20 17:07:30|2418.1|2416.6|2417.9|2416.4|2418.2|2416.7|2417.8|2416.3|0
1768928860000|2026-01-20 17:07:40|2417.8|2416.3|2415.9|2414.4|2417.8|2416.3|2415.6|2414.1|1
1768928870000|2026-01-20 17:07:50|2415.8|2414.3|2416.3|2414.8|2416.4|2414.9|2415.5|2414|2
1768928880000|2026-01-20 17:08:00|2415.4|2413.9|2416.4|2414.9|2416.8|2415.3|2415.3|2413.8|5
1768928890000|2026-01-20 17:08:10|2416.5|2415|2416|2414.5|2416.6|2415.1|2415.8|2414.3|2
1768928900000|2026-01-20 17:08:20|2415.9|2414.4|2415.4|2413.9|2415.9|2414.4|2415.3|2413.8|0
1768928910000|2026-01-20 17:08:30|2415.3|2413.8|2415.1|2413.6|2415.5|2414|2414.7|2413.2|0
1768928920000|2026-01-20 17:08:40|2414.9|2413.4|2414.1|2412.6|2414.9|2413.4|2414.1|2412.6|3
1768928930000|2026-01-20 17:08:50|2414.2|2412.7|2414.6|2413.1|2414.7|2413.2|2414.2|2412.7|4
1768928940000|2026-01-20 17:09:00|2414.7|2413.2|2413.9|2412.4|2414.7|2413.2|2413.4|2411.9|5
1768928950000|2026-01-20 17:09:10|2414|2412.5|2413.8|2412.3|2414.1|2412.6|2413.6|2412.1|1
1768928960000|2026-01-20 17:09:20|2413.7|2412.2|2415.3|2413.8|2415.4|2413.9|2413.4|2411.9|3
1768928970000|2026-01-20 17:09:30|2415.2|2413.7|2416|2414.5|2416|2414.5|2414.8|2413.3|3
1768928980000|2026-01-20 17:09:40|2416.1|2414.6|2416.2|2414.7|2416.3|2414.8|2415.9|2414.4|0
1768928990000|2026-01-20 17:09:50|2416.1|2414.6|2416.3|2414.8|2416.3|2414.8|2416|2414.5|0
1768929000000|2026-01-20 17:10:00|2416.1|2414.6|2415.3|2413.8|2416.1|2414.6|2414.7|2413.2|8
1768929010000|2026-01-20 17:10:10|2415.2|2413.7|2414.6|2413.1|2415.3|2413.8|2414.6|2413.1|1
1768929020000|2026-01-20 17:10:20|2414.5|2413|2415.2|2413.7|2415.7|2414.2|2414|2412.5|4
1768929030000|2026-01-20 17:10:30|2415.3|2413.8|2415.6|2414.1|2416.2|2414.7|2415.3|2413.8|8
1768929040000|2026-01-20 17:10:40|2415.7|2414.2|2415.9|2414.4|2416|2414.5|2415.5|2414|4
1768929050000|2026-01-20 17:10:50|2415.7|2414.2|2416.4|2414.9|2416.4|2414.9|2415.7|2414.2|5
1768929060000|2026-01-20 17:11:00|2416.3|2414.8|2416.9|2415.4|2417.5|2416|2416.3|2414.8|4
1768929070000|2026-01-20 17:11:10|2417.4|2415.9|2418.8|2417.3|2418.8|2417.3|2417.4|2415.9|4
1768929080000|2026-01-20 17:11:20|2418.9|2417.4|2420.1|2418.6|2420.3|2418.8|2418.9|2417.4|3
1768929090000|2026-01-20 17:11:30|2420.2|2418.7|2420.6|2419.1|2421|2419.5|2420.2|2418.7|7
1768929100000|2026-01-20 17:11:40|2420.5|2419|2421.2|2419.7|2421.5|2420|2420.3|2418.8|3
1768929110000|2026-01-20 17:11:50|2421.4|2419.9|2421.3|2419.8|2421.7|2420.2|2421.2|2419.7|0
1768929120000|2026-01-20 17:12:00|2421.1|2419.6|2422.1|2420.6|2422.8|2421.3|2421.1|2419.6|1
1768929130000|2026-01-20 17:12:10|2421.9|2420.4|2424|2422.5|2424|2422.5|2421.9|2420.4|0
1768929140000|2026-01-20 17:12:20|2424.1|2422.6|2423.9|2422.4|2424.3|2422.8|2423.5|2422|12
1768929150000|2026-01-20 17:12:30|2423.7|2422.2|2423.4|2421.9|2423.7|2422.2|2423.2|2421.7|2
1768929160000|2026-01-20 17:12:40|2423.3|2421.8|2423.4|2421.9|2424.1|2422.6|2423.2|2421.7|2
1768929170000|2026-01-20 17:12:50|2423.6|2422.1|2424.3|2422.8|2424.4|2422.9|2423.6|2422.1|1
1768929180000|2026-01-20 17:13:00|2423.9|2422.4|2424.4|2422.9|2424.5|2423|2423.6|2422.1|7
1768929190000|2026-01-20 17:13:10|2424.5|2423|2425.1|2423.6|2425.2|2423.7|2424.2|2422.7|4
1768929200000|2026-01-20 17:13:20|2425.4|2423.9|2425.7|2424.2|2426.4|2424.9|2425.4|2423.9|2
1768929210000|2026-01-20 17:13:30|2425.8|2424.3|2424.2|2422.7|2426|2424.5|2424.2|2422.7|1
1768929220000|2026-01-20 17:13:40|2424.1|2422.6|2423.9|2422.4|2424.1|2422.6|2423.1|2421.6|3
1768929230000|2026-01-20 17:13:50|2423.8|2422.3|2423.7|2422.2|2424.1|2422.6|2423.6|2422.1|1
1768929240000|2026-01-20 17:14:00|2423.6|2422.1|2423.6|2422.1|2423.7|2422.2|2423.3|2421.8|0
1768929250000|2026-01-20 17:14:10|2423.9|2422.4|2423.8|2422.3|2424.2|2422.7|2423.8|2422.3|0
1768929260000|2026-01-20 17:14:20|2423.7|2422.2|2424.3|2422.8|2424.3|2422.8|2423.6|2422.1|0
1768929270000|2026-01-20 17:14:30|2424.1|2422.6|2424.6|2423.1|2424.6|2423.1|2424.1|2422.6|2
1768929280000|2026-01-20 17:14:40|2424.7|2423.2|2425.2|2423.7|2425.4|2423.9|2424.3|2422.8|0
1768929290000|2026-01-20 17:14:50|2425.1|2423.6|2424.7|2423.2|2425.1|2423.6|2424.7|2423.2|0
1768929300000|2026-01-20 17:15:00|2424.9|2423.4|2424.2|2422.7|2425|2423.5|2424.2|2422.7|0
1768929310000|2026-01-20 17:15:10|2424.3|2422.8|2425.3|2423.8|2425.4|2423.9|2424.3|2422.8|1
1768929320000|2026-01-20 17:15:20|2425.2|2423.7|2425.9|2424.4|2426.3|2424.8|2425.2|2423.7|4
1768929330000|2026-01-20 17:15:30|2426|2424.5|2425.8|2424.3|2426|2424.5|2425.8|2424.3|0
1768929340000|2026-01-20 17:15:40|2425.9|2424.4|2426.3|2424.8|2426.3|2424.8|2425.3|2423.8|3
1768929350000|2026-01-20 17:15:50|2426.4|2424.9|2426.1|2424.6|2427|2425.5|2426.1|2424.6|2
1768929360000|2026-01-20 17:16:00|2426.2|2424.7|2426.7|2425.2|2426.9|2425.4|2426|2424.5|4
1768929370000|2026-01-20 17:16:10|2426.6|2425.1|2426.7|2425.2|2426.7|2425.2|2426.3|2424.8|1
1768929380000|2026-01-20 17:16:20|2426.5|2425|2426.7|2425.2|2426.7|2425.2|2426.4|2424.9|1
1768929390000|2026-01-20 17:16:30|2426.8|2425.3|2426.8|2425.3|2427.1|2425.6|2426.6|2425.1|0
1768929400000|2026-01-20 17:16:40|2426.7|2425.2|2426.8|2425.3|2426.9|2425.4|2426.7|2425.2|0
1768929410000|2026-01-20 17:16:50|2426.7|2425.2|2426.7|2425.2|2427.3|2425.8|2426.7|2425.2|0
1768929420000|2026-01-20 17:17:00|2426.8|2425.3|2427|2425.5|2427.2|2425.7|2426.6|2425.1|1
1768929430000|2026-01-20 17:17:10|2427.1|2425.6|2428|2426.5|2428.3|2426.8|2427.1|2425.6|1
1768929440000|2026-01-20 17:17:20|2428.1|2426.6|2428.5|2427|2428.5|2427|2428|2426.5|0
1768929450000|2026-01-20 17:17:30|2428.6|2427.1|2428.9|2427.4|2428.9|2427.4|2428.4|2426.9|1
1768929460000|2026-01-20 17:17:40|2429|2427.5|2428.2|2426.7|2429|2427.5|2428.2|2426.7|1
1768929470000|2026-01-20 17:17:50|2428.3|2426.8|2429|2427.5|2429.1|2427.6|2428.2|2426.7|0
1768929480000|2026-01-20 17:18:00|2429.1|2427.6|2428.7|2427.2|2429.1|2427.6|2427.9|2426.4|6
1768929490000|2026-01-20 17:18:10|2428.6|2427.1|2427.8|2426.3|2428.8|2427.3|2427.8|2426.3|3
1768929500000|2026-01-20 17:18:20|2427.4|2425.9|2427.2|2425.7|2427.4|2425.9|2427.2|2425.7|1
1768929510000|2026-01-20 17:18:30|2427.4|2425.9|2428|2426.5|2428.2|2426.7|2427.1|2425.6|1
1768929520000|2026-01-20 17:18:40|2427.9|2426.4|2428.5|2427|2428.8|2427.3|2427.9|2426.4|0
1768929530000|2026-01-20 17:18:50|2428.4|2426.9|2427.5|2426|2428.4|2426.9|2427.5|2426|0
1768929540000|2026-01-20 17:19:00|2427.6|2426.1|2428|2426.5|2428.6|2427.1|2427.5|2426|0
1768929550000|2026-01-20 17:19:10|2428.1|2426.6|2428.5|2427|2429|2427.5|2428|2426.5|2
1768929560000|2026-01-20 17:19:20|2428.6|2427.1|2429|2427.5|2429|2427.5|2428.6|2427.1|2
1768929570000|2026-01-20 17:19:30|2428.8|2427.3|2429.4|2427.9|2429.6|2428.1|2428.6|2427.1|15
1768929580000|2026-01-20 17:19:40|2429.3|2427.8|2427.9|2426.4|2429.4|2427.9|2427.9|2426.4|4
1768929590000|2026-01-20 17:19:50|2428|2426.5|2428.4|2426.9|2428.4|2426.9|2427.9|2426.4|1
1768929600000|2026-01-20 17:20:00|2428.5|2427|2427.1|2425.6|2428.5|2427|2427.1|2425.6|0
1768929610000|2026-01-20 17:20:10|2427.2|2425.7|2427.6|2426.1|2427.7|2426.2|2427.1|2425.6|0
1768929620000|2026-01-20 17:20:20|2428|2426.5|2428.4|2426.9|2428.4|2426.9|2427.9|2426.4|0
1768929630000|2026-01-20 17:20:30|2428.2|2426.7|2428.1|2426.6|2428.6|2427.1|2427.8|2426.3|13
1768929640000|2026-01-20 17:20:40|2428.3|2426.8|2428.1|2426.6|2428.3|2426.8|2427.9|2426.4|0
1768929650000|2026-01-20 17:20:50|2428|2426.5|2428|2426.5|2428.4|2426.9|2427.8|2426.3|1
1768929660000|2026-01-20 17:21:00|2428.1|2426.6|2427.5|2426|2428.2|2426.7|2427.3|2425.8|1
1768929670000|2026-01-20 17:21:10|2427.8|2426.3|2428|2426.5|2428.5|2427|2427.8|2426.3|1
1768929680000|2026-01-20 17:21:20|2428.1|2426.6|2428.5|2427|2428.6|2427.1|2428.1|2426.6|2
1768929690000|2026-01-20 17:21:30|2428.6|2427.1|2428.8|2427.3|2429.7|2428.2|2428.6|2427.1|5
1768929700000|2026-01-20 17:21:40|2428.6|2427.1|2428.2|2426.7|2428.7|2427.2|2428.2|2426.7|3
1768929710000|2026-01-20 17:21:50|2428.3|2426.8|2428.1|2426.6|2428.5|2427|2427.9|2426.4|2
1768929720000|2026-01-20 17:22:00|2428|2426.5|2428.9|2427.4|2429|2427.5|2427.9|2426.4|1
1768929730000|2026-01-20 17:22:10|2428.8|2427.3|2428.8|2427.3|2429|2427.5|2428.6|2427.1|0
1768929740000|2026-01-20 17:22:20|2428.7|2427.2|2429.1|2427.6|2429.2|2427.7|2428.7|2427.2|2
1768929750000|2026-01-20 17:22:30|2429.4|2427.9|2429.4|2427.9|2429.6|2428.1|2429|2427.5|13
1768929760000|2026-01-20 17:22:40|2429.5|2428|2429.5|2428|2429.6|2428.1|2429.4|2427.9|7
1768929770000|2026-01-20 17:22:50|2429.4|2427.9|2430.4|2428.9|2430.5|2429|2429.4|2427.9|9
1768929780000|2026-01-20 17:23:00|2430.3|2428.8|2430.2|2428.7|2430.4|2428.9|2430.2|2428.7|0
1768929790000|2026-01-20 17:23:10|2430.3|2428.8|2430.2|2428.7|2430.3|2428.8|2430.1|2428.6|0
1768929800000|2026-01-20 17:23:20|2430|2428.5|2429.4|2427.9|2430|2428.5|2428.7|2427.2|5
1768929810000|2026-01-20 17:23:30|2429.3|2427.8|2428.9|2427.4|2429.3|2427.8|2428.7|2427.2|0
1768929820000|2026-01-20 17:23:40|2429|2427.5|2429|2427.5|2429.2|2427.7|2428.8|2427.3|1
1768929830000|2026-01-20 17:23:50|2429.2|2427.7|2429.3|2427.8|2429.3|2427.8|2428.8|2427.3|0
1768929840000|2026-01-20 17:24:00|2429|2427.5|2428.9|2427.4|2429.1|2427.6|2428.7|2427.2|1
1768929850000|2026-01-20 17:24:10|2428.8|2427.3|2429.1|2427.6|2429.4|2427.9|2428.3|2426.8|0
1768929860000|2026-01-20 17:24:20|2429.3|2427.8|2429.5|2428|2430|2428.5|2429.3|2427.8|1
1768929870000|2026-01-20 17:24:30|2429.6|2428.1|2428.9|2427.4|2429.8|2428.3|2428.7|2427.2|0
1768929880000|2026-01-20 17:24:40|2428.8|2427.3|2428.3|2426.8|2428.9|2427.4|2428.1|2426.6|0
1768929890000|2026-01-20 17:24:50|2428.4|2426.9|2428.5|2427|2429|2427.5|2428.4|2426.9|0
1768929900000|2026-01-20 17:25:00|2428.6|2427.1|2428|2426.5|2428.9|2427.4|2427.3|2425.8|4
1768929910000|2026-01-20 17:25:10|2428.1|2426.6|2427.9|2426.4|2428.2|2426.7|2427.2|2425.7|5
1768929920000|2026-01-20 17:25:20|2428|2426.5|2427.8|2426.3|2428.3|2426.8|2427.7|2426.2|0
1768929930000|2026-01-20 17:25:30|2427.7|2426.2|2428.1|2426.6|2428.5|2427|2427.7|2426.2|1
1768929940000|2026-01-20 17:25:40|2428|2426.5|2426.9|2425.4|2428.2|2426.7|2426.7|2425.2|2
1768929950000|2026-01-20 17:25:50|2426.8|2425.3|2427.8|2426.3|2428|2426.5|2426.8|2425.3|3
1768929960000|2026-01-20 17:26:00|2427.9|2426.4|2427.3|2425.8|2427.9|2426.4|2426.8|2425.3|1
1768929970000|2026-01-20 17:26:10|2427.4|2425.9|2428.9|2427.4|2429.2|2427.7|2427.4|2425.9|5
1768929980000|2026-01-20 17:26:20|2429|2427.5|2427.4|2425.9|2429.3|2427.8|2427.1|2425.6|2
1768929990000|2026-01-20 17:26:30|2427.3|2425.8|2428.1|2426.6|2428.2|2426.7|2427.3|2425.8|1
1768930000000|2026-01-20 17:26:40|2428|2426.5|2427.6|2426.1|2428.2|2426.7|2427.5|2426|1
1768930010000|2026-01-20 17:26:50|2427.5|2426|2427.4|2425.9|2428|2426.5|2427|2425.5|2
1768930020000|2026-01-20 17:27:00|2427.3|2425.8|2427.2|2425.7|2427.4|2425.9|2426.8|2425.3|0
1768930030000|2026-01-20 17:27:10|2427.3|2425.8|2426.7|2425.2|2427.3|2425.8|2426.7|2425.2|0
1768930040000|2026-01-20 17:27:20|2426.6|2425.1|2427|2425.5|2427.1|2425.6|2426.4|2424.9|5
1768930050000|2026-01-20 17:27:30|2426.9|2425.4|2426.5|2425|2426.9|2425.4|2426.5|2425|0
1768930060000|2026-01-20 17:27:40|2426.4|2424.9|2426.5|2425|2426.5|2425|2425.7|2424.2|0
1768930070000|2026-01-20 17:27:50|2426.6|2425.1|2426|2424.5|2426.7|2425.2|2425.6|2424.1|2
1768930080000|2026-01-20 17:28:00|2425.8|2424.3|2426.1|2424.6|2426.2|2424.7|2425.7|2424.2|0
1768930090000|2026-01-20 17:28:10|2426.2|2424.7|2426.8|2425.3|2426.8|2425.3|2425.9|2424.4|1
1768930100000|2026-01-20 17:28:20|2427.1|2425.6|2426.8|2425.3|2427.2|2425.7|2426.6|2425.1|0
1768930110000|2026-01-20 17:28:30|2426.9|2425.4|2427.3|2425.8|2427.4|2425.9|2426.7|2425.2|1
1768930120000|2026-01-20 17:28:40|2427|2425.5|2427.5|2426|2427.6|2426.1|2427|2425.5|0
1768930130000|2026-01-20 17:28:50|2427.3|2425.8|2427.9|2426.4|2428.3|2426.8|2427.1|2425.6|4
1768930140000|2026-01-20 17:29:00|2428|2426.5|2428.8|2427.3|2428.9|2427.4|2427.7|2426.2|4
1768930150000|2026-01-20 17:29:10|2428.9|2427.4|2429.4|2427.9|2430.7|2427.9|2428.8|2426.7|0
1768930160000|2026-01-20 17:29:20|2429.7|2428.2|2429|2427.5|2429.7|2428.2|2428.8|2427.3|2
1768930170000|2026-01-20 17:29:30|2429.1|2427.6|2429.1|2427.6|2429.3|2427.8|2428.9|2427.4|0
1768930180000|2026-01-20 17:29:40|2429|2427.5|2429.5|2428|2429.8|2428.3|2428.8|2427.3|0
1768930190000|2026-01-20 17:29:50|2429.4|2427.9|2428.8|2427.3|2429.6|2428.1|2428.8|2427.3|1
1768930200000|2026-01-20 17:30:00|2428.7|2427.2|2429.9|2428.4|2429.9|2428.4|2428.3|2426.8|1
1768930210000|2026-01-20 17:30:10|2430.2|2428.7|2428.6|2427.1|2430.2|2428.7|2428.5|2427|3
1768930220000|2026-01-20 17:30:20|2428.8|2427.3|2429|2427.5|2429.3|2427.8|2428.8|2427.3|0
1768930230000|2026-01-20 17:30:30|2428.9|2427.4|2431.6|2430.1|2431.7|2430.2|2428.8|2427.3|6
1768930240000|2026-01-20 17:30:40|2431.7|2430.2|2429.9|2428.4|2431.7|2430.2|2429.7|2428.2|3
1768930250000|2026-01-20 17:30:50|2430.1|2428.6|2429.8|2428.3|2430.3|2428.8|2429.8|2428.3|2
1768930260000|2026-01-20 17:31:00|2429.4|2427.9|2428.4|2426.9|2429.5|2428|2428.2|2426.7|3
1768930270000|2026-01-20 17:31:10|2428.3|2426.8|2428|2426.5|2428.3|2426.8|2427.8|2426.3|2
1768930280000|2026-01-20 17:31:20|2428.1|2426.6|2428.3|2426.8|2428.5|2427|2428|2426.5|1
1768930290000|2026-01-20 17:31:30|2428.4|2426.9|2428.3|2426.8|2428.7|2427.2|2428.2|2426.7|0
1768930300000|2026-01-20 17:31:40|2428.2|2426.7|2428|2426.5|2428.2|2426.7|2427.6|2426.1|3
1768930310000|2026-01-20 17:31:50|2428.2|2426.7|2428.2|2426.7|2428.3|2426.8|2427.9|2426.4|0
1768930320000|2026-01-20 17:32:00|2428.1|2426.6|2428.1|2426.6|2428.4|2426.9|2427.9|2426.4|0
1768930330000|2026-01-20 17:32:10|2428|2426.5|2427.8|2426.3|2428.4|2426.9|2427.8|2426.3|0
1768930340000|2026-01-20 17:32:20|2427.9|2426.4|2428.8|2427.3|2428.8|2427.3|2427.9|2426.4|1
1768930350000|2026-01-20 17:32:30|2428.7|2427.2|2428.5|2427|2428.7|2427.2|2428.2|2426.7|1
1768930360000|2026-01-20 17:32:40|2428.4|2426.9|2428.6|2427.1|2429|2427.5|2428.2|2426.7|0
1768930370000|2026-01-20 17:32:50|2428.5|2427|2428.3|2426.8|2428.9|2427.4|2428.3|2426.8|1
1768930380000|2026-01-20 17:33:00|2428.1|2426.6|2427.6|2426.1|2428.1|2426.6|2426.6|2425.1|3
1768930390000|2026-01-20 17:33:10|2427.5|2426|2427.6|2426.1|2428|2426.5|2427.5|2426|1
1768930400000|2026-01-20 17:33:20|2427.5|2426|2428.4|2426.9|2428.4|2426.9|2426.5|2425|8
1768930410000|2026-01-20 17:33:30|2428.5|2427|2428.1|2426.6|2428.5|2427|2427.6|2426.1|8
1768930420000|2026-01-20 17:33:40|2428.2|2426.7|2429.1|2427.6|2429.2|2427.7|2428.2|2426.7|1
1768930430000|2026-01-20 17:33:50|2429.3|2427.8|2428.5|2427|2429.7|2428.2|2428.3|2426.8|8
1768930440000|2026-01-20 17:34:00|2428.7|2427.2|2428.8|2427.3|2428.8|2427.3|2428.7|2427.2|0
1768930450000|2026-01-20 17:34:10|2428.9|2427.4|2428.6|2427.1|2428.9|2427.4|2428.6|2427.1|0
1768930460000|2026-01-20 17:34:20|2428.7|2427.2|2428.8|2427.3|2429.1|2427.6|2428.3|2426.8|11
1768930470000|2026-01-20 17:34:30|2428.7|2427.2|2428.8|2427.3|2428.9|2427.4|2428.6|2427.1|1
1768930480000|2026-01-20 17:34:40|2428.9|2427.4|2430.1|2428.6|2430.7|2429.2|2428.9|2427.4|1
1768930490000|2026-01-20 17:34:50|2430|2428.5|2429.7|2428.2|2430|2428.5|2429.7|2428.2|2
1768930500000|2026-01-20 17:35:00|2429.9|2428.4|2430|2428.5|2430.2|2428.7|2429.7|2428.2|1
1768930510000|2026-01-20 17:35:10|2429.9|2428.4|2429.9|2428.4|2430.3|2428.8|2429.5|2428|1
1768930520000|2026-01-20 17:35:20|2429.8|2428.3|2430|2428.5|2430|2428.5|2429.7|2428.2|0
1768930530000|2026-01-20 17:35:30|2429.9|2428.4|2430.4|2428.9|2430.4|2428.9|2429.7|2428.2|3
1768930540000|2026-01-20 17:35:40|2430.3|2428.8|2430.4|2428.9|2430.4|2428.9|2430.2|2428.7|0
1768930550000|2026-01-20 17:35:50|2430.3|2428.8|2430.9|2429.4|2431.1|2429.6|2430.3|2428.8|3
1768930560000|2026-01-20 17:36:00|2431|2429.5|2431.1|2429.6|2431.2|2429.7|2430.7|2429.2|1
1768930570000|2026-01-20 17:36:10|2431.2|2429.7|2431.5|2430|2431.7|2430.2|2431.1|2429.6|1
1768930580000|2026-01-20 17:36:20|2431.4|2429.9|2432.5|2431|2433.1|2431.6|2431.4|2429.9|1
1768930590000|2026-01-20 17:36:30|2432.6|2431.1|2432.4|2430.9|2433|2431.5|2432.3|2430.8|2
1768930600000|2026-01-20 17:36:40|2432.5|2431|2432.7|2431.2|2432.8|2431.3|2432.5|2431|2
1768930610000|2026-01-20 17:36:50|2432.8|2431.3|2432.6|2431.1|2433.6|2432.1|2432.6|2431.1|0
1768930620000|2026-01-20 17:37:00|2432.7|2431.2|2432.7|2431.2|2433.4|2431.9|2432.5|2431|3
1768930630000|2026-01-20 17:37:10|2432.8|2431.3|2433.3|2431.8|2433.3|2431.8|2432.7|2431.2|1
1768930640000|2026-01-20 17:37:20|2433.2|2431.7|2433.1|2431.6|2433.3|2431.8|2433.1|2431.6|1
1768930650000|2026-01-20 17:37:30|2433.2|2431.7|2431.7|2430.2|2433.2|2431.7|2431.7|2430.2|3
1768930660000|2026-01-20 17:37:40|2431.5|2430|2432|2430.5|2432.1|2430.6|2431.4|2429.9|2
1768930670000|2026-01-20 17:37:50|2431.9|2430.4|2432.7|2431.2|2432.7|2431.2|2431.1|2429.6|7
1768930680000|2026-01-20 17:38:00|2432.9|2431.4|2433.2|2431.7|2433.3|2431.8|2432.9|2431.4|2
1768930690000|2026-01-20 17:38:10|2433.5|2432|2433.7|2432.2|2433.9|2432.4|2433.4|2431.9|2
1768930700000|2026-01-20 17:38:20|2433.6|2432.1|2434.4|2432.9|2434.4|2432.9|2433.2|2431.7|1
1768930710000|2026-01-20 17:38:30|2434.8|2433.3|2434.5|2433|2434.9|2433.4|2434.3|2432.8|0
1768930720000|2026-01-20 17:38:40|2434.4|2432.9|2433|2431.5|2434.6|2433.1|2432.8|2431.3|3
1768930730000|2026-01-20 17:38:50|2432.9|2431.4|2432.8|2431.3|2433.3|2431.8|2432.6|2431.1|1
1768930740000|2026-01-20 17:39:00|2432.9|2431.4|2433.3|2431.8|2433.4|2431.9|2432.7|2431.2|2
1768930750000|2026-01-20 17:39:10|2433.2|2431.7|2433.1|2431.6|2433.2|2431.7|2432.9|2431.4|0
1768930760000|2026-01-20 17:39:20|2433.2|2431.7|2433.8|2432.3|2433.8|2432.3|2432.8|2431.3|3
1768930770000|2026-01-20 17:39:30|2433.7|2432.2|2433|2431.5|2433.9|2432.4|2433|2431.5|0
1768930780000|2026-01-20 17:39:40|2432.1|2430.6|2432.3|2430.8|2432.3|2430.8|2431.8|2430.3|2
1768930790000|2026-01-20 17:39:50|2432.2|2430.7|2432.7|2431.2|2432.8|2431.3|2432.2|2430.7|1
1768930800000|2026-01-20 17:40:00|2432.6|2431.1|2431.5|2430|2432.9|2431.4|2430.7|2429.2|4
1768930810000|2026-01-20 17:40:10|2431.6|2430.1|2431.6|2430.1|2431.6|2430.1|2431.3|2429.8|0
1768930820000|2026-01-20 17:40:20|2431.5|2430|2431.3|2429.8|2431.5|2430|2431.1|2429.6|1
1768930830000|2026-01-20 17:40:30|2430.8|2429.3|2431.1|2429.6|2431.1|2429.6|2430.8|2429.3|7
1768930840000|2026-01-20 17:40:40|2430.9|2429.4|2430.4|2428.9|2430.9|2429.4|2430.2|2428.7|1
1768930850000|2026-01-20 17:40:50|2430.5|2429|2430.5|2429|2430.6|2429.1|2430.1|2428.6|5
1768930860000|2026-01-20 17:41:00|2430.3|2428.8|2430.5|2429|2430.7|2429.2|2430.2|2428.7|2
1768930870000|2026-01-20 17:41:10|2430.4|2428.9|2430.2|2428.7|2430.5|2429|2430.2|2428.7|1
1768930880000|2026-01-20 17:41:20|2430.4|2428.9|2429.7|2428.2|2430.5|2429|2429.7|2428.2|2
1768930890000|2026-01-20 17:41:30|2429.8|2428.3|2430.3|2428.8|2430.4|2428.9|2429.7|2428.2|1
1768930900000|2026-01-20 17:41:40|2430.6|2429.1|2430.1|2428.6|2430.6|2429.1|2430.1|2428.6|1
1768930910000|2026-01-20 17:41:50|2430.2|2428.7|2430.5|2429|2430.8|2429.3|2430.2|2428.7|0
1768930920000|2026-01-20 17:42:00|2430.3|2428.8|2429.3|2427.8|2430.3|2428.8|2429.2|2427.7|2
1768930930000|2026-01-20 17:42:10|2429.2|2427.7|2429.2|2427.7|2429.3|2427.8|2429.2|2427.7|0
1768930940000|2026-01-20 17:42:20|2429.3|2427.8|2429.3|2427.8|2429.4|2427.9|2428.7|2427.2|4
1768930950000|2026-01-20 17:42:30|2429.2|2427.7|2429.3|2427.8|2429.4|2427.9|2428.7|2427.2|2
1768930960000|2026-01-20 17:42:40|2429|2427.5|2428.6|2427.1|2429.1|2427.6|2428.4|2426.9|0
1768930970000|2026-01-20 17:42:50|2428.3|2426.8|2429.2|2427.7|2429.4|2427.9|2428.3|2426.8|1
1768930980000|2026-01-20 17:43:00|2429|2427.5|2427|2425.5|2429|2427.5|2427|2425.5|2
1768930990000|2026-01-20 17:43:10|2427.1|2425.6|2427.4|2425.9|2427.9|2426.4|2427.1|2425.6|0
1768931000000|2026-01-20 17:43:20|2427.3|2425.8|2428.1|2426.6|2428.4|2426.9|2427|2425.5|2
1768931010000|2026-01-20 17:43:30|2428.2|2426.7|2430|2428.5|2430|2428.5|2428.2|2426.7|5
1768931020000|2026-01-20 17:43:40|2430.1|2428.6|2430|2428.5|2430.1|2428.6|2429.9|2428.4|1
1768931030000|2026-01-20 17:43:50|2430.3|2428.8|2430.2|2428.7|2430.3|2428.8|2430.2|2428.7|0
1768931040000|2026-01-20 17:44:00|2430.3|2428.8|2430.1|2428.6|2430.3|2428.8|2430.1|2428.6|0
1768931050000|2026-01-20 17:44:10|2430|2428.5|2429.6|2428.1|2430|2428.5|2429.5|2428|4
1768931060000|2026-01-20 17:44:20|2429.5|2428|2429|2427.5|2429.5|2428|2428.1|2426.6|2
1768931070000|2026-01-20 17:44:30|2429.4|2427.9|2429.8|2428.3|2429.8|2428.3|2429.3|2427.8|1
1768931080000|2026-01-20 17:44:40|2429.9|2428.4|2432.1|2430.6|2432.1|2430.6|2429.9|2428.4|5
1768931090000|2026-01-20 17:44:50|2432.2|2430.7|2431.8|2430.3|2432.3|2430.8|2431.6|2430.1|1
1768931100000|2026-01-20 17:45:00|2431.7|2430.2|2430.7|2429.2|2431.7|2430.2|2430.1|2428.6|2
1768931110000|2026-01-20 17:45:10|2430.6|2429.1|2429.5|2428|2430.6|2429.1|2429.5|2428|3
1768931120000|2026-01-20 17:45:20|2429.2|2427.7|2427.1|2425.6|2429.2|2427.7|2426.9|2425.4|6
1768931130000|2026-01-20 17:45:30|2427.2|2425.7|2427.5|2426|2427.9|2426.4|2427.2|2425.7|1
1768931140000|2026-01-20 17:45:40|2427.6|2426.1|2427.3|2425.8|2427.8|2426.3|2427.1|2425.6|0
1768931150000|2026-01-20 17:45:50|2427.2|2425.7|2426.8|2425.3|2427.2|2425.7|2426.1|2424.6|11
1768931160000|2026-01-20 17:46:00|2426.7|2425.2|2426.4|2424.9|2426.7|2425.2|2425.9|2424.4|2
1768931170000|2026-01-20 17:46:10|2426.5|2425|2427.3|2425.8|2427.7|2426.2|2426.5|2425|3
1768931180000|2026-01-20 17:46:20|2427.4|2425.9|2427.5|2426|2427.7|2426.2|2427.1|2425.6|2
1768931190000|2026-01-20 17:46:30|2427.6|2426.1|2427.6|2426.1|2428.6|2427.1|2427.6|2426.1|3
1768931200000|2026-01-20 17:46:40|2428|2426.5|2427.9|2426.4|2428.1|2426.6|2427.7|2426.2|1
1768931210000|2026-01-20 17:46:50|2427.8|2426.3|2427.9|2426.4|2428|2426.5|2427.6|2426.1|1
1768931220000|2026-01-20 17:47:00|2427.8|2426.3|2428.4|2426.9|2428.4|2426.9|2427.6|2426.1|2
1768931230000|2026-01-20 17:47:10|2428.9|2427.4|2429.9|2428.4|2430.1|2428.6|2428.9|2427.4|2
1768931240000|2026-01-20 17:47:20|2430.1|2428.6|2430.1|2428.6|2430.1|2428.6|2429.2|2427.7|2
1768931250000|2026-01-20 17:47:30|2430|2428.5|2430.5|2429|2430.7|2429.2|2429.9|2428.4|0
1768931260000|2026-01-20 17:47:40|2430.3|2428.8|2430.3|2428.8|2430.5|2429|2430.2|2428.7|0
1768931270000|2026-01-20 17:47:50|2430.4|2428.9|2430.5|2429|2430.5|2429|2430.2|2428.7|3
1768931280000|2026-01-20 17:48:00|2430.4|2428.9|2430.4|2428.9|2430.4|2428.9|2430.1|2428.6|0
1768931290000|2026-01-20 17:48:10|2430.5|2429|2429.2|2427.7|2430.5|2429|2429.2|2427.7|4
1768931300000|2026-01-20 17:48:20|2429.3|2427.8|2429.6|2428.1|2429.7|2428.2|2429.3|2427.8|1
1768931310000|2026-01-20 17:48:30|2429.5|2428|2430.8|2429.3|2430.8|2429.3|2429.4|2427.9|3
1768931320000|2026-01-20 17:48:40|2430.5|2429|2431.9|2430.4|2431.9|2430.4|2430.5|2429|0
1768931330000|2026-01-20 17:48:50|2432|2430.5|2431.8|2430.3|2432|2430.5|2431.7|2430.2|0
1768931340000|2026-01-20 17:49:00|2431.9|2430.4|2430.5|2429|2431.9|2430.4|2430.5|2429|1
1768931350000|2026-01-20 17:49:10|2430.6|2429.1|2430.8|2429.3|2430.8|2429.3|2429.9|2428.4|3
1768931360000|2026-01-20 17:49:20|2430.9|2429.4|2431.3|2429.8|2431.3|2429.8|2430.8|2429.3|0
1768931370000|2026-01-20 17:49:30|2431.8|2430.3|2432.2|2430.7|2432.2|2430.7|2431.8|2430.3|0
1768931380000|2026-01-20 17:49:40|2432.3|2430.8|2431.6|2430.1|2432.3|2430.8|2431.5|2430|1
1768931390000|2026-01-20 17:49:50|2431.5|2430|2432|2430.5|2432|2430.5|2431.1|2429.6|1
1768931400000|2026-01-20 17:50:00|2432.1|2430.6|2433.9|2432.4|2434.1|2432.6|2432.1|2430.6|4
1768931410000|2026-01-20 17:50:10|2434|2432.5|2434.3|2432.8|2434.8|2433.3|2433.8|2432.3|3
1768931420000|2026-01-20 17:50:20|2434.2|2432.7|2434.4|2432.9|2434.6|2433.1|2433.9|2432.4|10
1768931430000|2026-01-20 17:50:30|2434.5|2433|2434.2|2432.7|2434.5|2433|2434.2|2432.7|0
1768931440000|2026-01-20 17:50:40|2434.3|2432.8|2435.8|2434.3|2435.8|2434.3|2434.3|2432.8|2
1768931450000|2026-01-20 17:50:50|2435.6|2434.1|2435.1|2433.6|2435.6|2434.1|2435|2433.5|2
1768931460000|2026-01-20 17:51:00|2436.1|2434.6|2435.8|2434.3|2436.3|2434.8|2435.8|2434.3|3
1768931470000|2026-01-20 17:51:10|2436.2|2434.7|2436.4|2434.9|2436.5|2435|2436.1|2434.6|4
1768931480000|2026-01-20 17:51:20|2436.5|2435|2436.1|2434.6|2436.8|2435.3|2435.7|2434.2|9
1768931490000|2026-01-20 17:51:30|2436.2|2434.7|2437.4|2435.9|2437.6|2436.1|2435.8|2434.3|6
1768931500000|2026-01-20 17:51:40|2437.5|2436|2437.2|2435.7|2437.8|2436.3|2437.1|2435.6|1
1768931510000|2026-01-20 17:51:50|2437.1|2435.6|2436.8|2435.3|2437.2|2435.7|2436.8|2435.3|3
1768931520000|2026-01-20 17:52:00|2436.4|2434.9|2435.4|2433.9|2436.4|2434.9|2435.1|2433.6|2
1768931530000|2026-01-20 17:52:10|2435.1|2433.6|2435.3|2433.8|2435.4|2433.9|2434.9|2433.4|0
1768931540000|2026-01-20 17:52:20|2435.1|2433.6|2435|2433.5|2435.1|2433.6|2435|2433.5|0
1768931550000|2026-01-20 17:52:30|2434.6|2433.1|2434.6|2433.1|2435|2433.5|2434.6|2433.1|1
1768931560000|2026-01-20 17:52:40|2434.7|2433.2|2435.2|2433.7|2435.5|2434|2434.7|2433.2|1
1768931570000|2026-01-20 17:52:50|2435.4|2433.9|2434.7|2433.2|2435.4|2433.9|2434.3|2432.8|2
1768931580000|2026-01-20 17:53:00|2434.8|2433.3|2435.3|2433.8|2435.3|2433.8|2434.7|2433.2|0
1768931590000|2026-01-20 17:53:10|2435.4|2433.9|2434.4|2432.9|2435.4|2433.9|2434.4|2432.9|3
1768931600000|2026-01-20 17:53:20|2434.8|2433.3|2435.9|2434.4|2436|2434.5|2434.8|2433.3|7
1768931610000|2026-01-20 17:53:30|2435.8|2434.3|2436.8|2435.3|2436.9|2435.4|2435.8|2434.3|1
1768931620000|2026-01-20 17:53:40|2436.7|2435.2|2436.6|2435.1|2436.7|2435.2|2436.6|2435.1|1
1768931630000|2026-01-20 17:53:50|2436.7|2435.2|2436.5|2435|2437.2|2435.7|2436.2|2434.7|2
1768931640000|2026-01-20 17:54:00|2436.3|2434.8|2435.9|2434.4|2436.3|2434.8|2435.2|2433.7|1
1768931650000|2026-01-20 17:54:10|2436|2434.5|2435.9|2434.4|2436.2|2434.7|2435.8|2434.3|1
1768931660000|2026-01-20 17:54:20|2435.7|2434.2|2436.8|2435.3|2437|2435.5|2435.7|2434.2|3
1768931670000|2026-01-20 17:54:30|2436.9|2435.4|2438.2|2436.7|2438.9|2437.4|2436.9|2435.4|6
1768931680000|2026-01-20 17:54:40|2438.3|2436.8|2438.5|2437|2438.5|2437|2438|2436.5|2
1768931690000|2026-01-20 17:54:50|2438.4|2436.9|2438.6|2437.1|2438.6|2437.1|2438.4|2436.9|3
1768931700000|2026-01-20 17:55:00|2438.5|2437|2437.6|2436.1|2438.5|2437|2437.5|2436|3
1768931710000|2026-01-20 17:55:10|2437.7|2436.2|2437.2|2435.7|2437.7|2436.2|2437.1|2435.6|0
1768931720000|2026-01-20 17:55:20|2437.7|2436.2|2437.8|2436.3|2437.9|2436.4|2437.2|2435.7|3
1768931730000|2026-01-20 17:55:30|2438|2436.5|2440.5|2439|2440.5|2439|2438|2436.5|16
1768931740000|2026-01-20 17:55:40|2440.6|2439.1|2440.9|2439.4|2441.7|2440.2|2440.4|2438.9|10
1768931750000|2026-01-20 17:55:50|2441|2439.5|2440.9|2439.4|2441.2|2439.7|2440.4|2438.9|3
1768931760000|2026-01-20 17:56:00|2440.5|2439|2440.2|2438.7|2440.5|2439|2440|2438.5|6
1768931770000|2026-01-20 17:56:10|2440.3|2438.8|2441|2439.5|2441|2439.5|2440.1|2438.6|2
1768931780000|2026-01-20 17:56:20|2440.9|2439.4|2441|2439.5|2441|2439.5|2440.4|2438.9|6
1768931790000|2026-01-20 17:56:30|2441.1|2439.6|2441.4|2439.9|2441.5|2440|2441.1|2439.6|0
1768931800000|2026-01-20 17:56:40|2441|2439.5|2441.4|2439.9|2441.4|2439.9|2441|2439.5|1
1768931810000|2026-01-20 17:56:50|2441.5|2440|2441.6|2440.1|2441.7|2440.2|2441.5|2440|1
1768931820000|2026-01-20 17:57:00|2441.7|2440.2|2441.7|2440.2|2441.7|2440.2|2441.7|2440.2|0
1768931830000|2026-01-20 17:57:10|2441.8|2440.3|2442|2440.5|2442|2440.5|2441.4|2439.9|4
1768931840000|2026-01-20 17:57:20|2442.3|2440.8|2442.7|2441.2|2442.8|2441.3|2442.1|2440.6|2
1768931850000|2026-01-20 17:57:30|2442.8|2441.3|2442.9|2441.4|2443.3|2441.8|2442.6|2441.1|1
1768931860000|2026-01-20 17:57:40|2442.6|2441.1|2442.4|2440.9|2442.8|2441.3|2442.3|2440.8|0
1768931870000|2026-01-20 17:57:50|2442.3|2440.8|2442.4|2440.9|2442.8|2441.3|2442.2|2440.7|2
1768931880000|2026-01-20 17:58:00|2442.7|2441.2|2443.4|2441.9|2443.4|2441.9|2442.7|2441.2|1
1768931890000|2026-01-20 17:58:10|2443.3|2441.8|2443.5|2442|2443.5|2442|2443.1|2441.6|0
1768931900000|2026-01-20 17:58:20|2443.6|2442.1|2444.7|2443.2|2444.7|2443.2|2442.3|2440.8|28
1768931910000|2026-01-20 17:58:30|2444.9|2443.4|2444.9|2443.4|2445.3|2443.8|2444.8|2443.3|2
1768931920000|2026-01-20 17:58:40|2445|2443.5|2445.3|2443.8|2445.5|2444|2445|2443.5|1
1768931930000|2026-01-20 17:58:50|2445.1|2443.6|2445.3|2443.8|2445.6|2444.1|2445.1|2443.6|4
1768931940000|2026-01-20 17:59:00|2446.1|2444.6|2446.6|2445.1|2446.8|2445.3|2445|2443.5|9
1768931950000|2026-01-20 17:59:10|2446.5|2445|2447.4|2445.9|2447.6|2446.1|2446.5|2445|5
1768931960000|2026-01-20 17:59:20|2447.3|2445.8|2447.7|2446.2|2448.4|2446.9|2447.3|2445.8|11
1768931970000|2026-01-20 17:59:30|2447.4|2445.9|2448|2446.5|2448|2446.5|2447.1|2445.6|7
1768931980000|2026-01-20 17:59:40|2447.9|2446.4|2447.5|2446|2448.2|2446.7|2447.4|2445.9|3
1768931990000|2026-01-20 17:59:50|2447.4|2445.9|2447.9|2446.4|2447.9|2446.4|2446.8|2445.3|7
1768932000000|2026-01-20 18:00:00|2447.3|2445.8|2446|2444.5|2447.3|2445.8|2445.7|2444.2|15
1768932010000|2026-01-20 18:00:10|2446.4|2444.9|2446.3|2444.8|2446.4|2444.9|2445.2|2443.7|12
1768932020000|2026-01-20 18:00:20|2446.1|2444.6|2444.8|2443.3|2446.1|2444.6|2444.7|2443.2|1
1768932030000|2026-01-20 18:00:30|2444.9|2443.4|2446.1|2444.6|2446.2|2444.7|2444.8|2443.3|2
1768932040000|2026-01-20 18:00:40|2445.5|2444|2445.9|2444.4|2446|2444.5|2445.5|2444|2
1768932050000|2026-01-20 18:00:50|2445.8|2444.3|2445.4|2443.9|2445.9|2444.4|2445.1|2443.6|8
1768932060000|2026-01-20 18:01:00|2445.7|2444.2|2446.6|2445.1|2446.6|2445.1|2445.6|2444.1|4
1768932070000|2026-01-20 18:01:10|2447.1|2445.6|2446.5|2445|2447.1|2445.6|2446.1|2444.6|3
1768932080000|2026-01-20 18:01:20|2446.4|2444.9|2448|2446.5|2448|2446.5|2445.8|2444.3|1
1768932090000|2026-01-20 18:01:30|2448.5|2447|2448.7|2447.2|2448.7|2447.2|2448|2446.5|3
1768932100000|2026-01-20 18:01:40|2448.5|2447|2449.1|2447.6|2449.1|2447.6|2448.5|2447|1
1768932110000|2026-01-20 18:01:50|2449|2447.5|2449|2447.5|2449.4|2447.9|2448.6|2447.1|3
1768932120000|2026-01-20 18:02:00|2449.1|2447.6|2449.6|2448.1|2449.6|2448.1|2448.9|2447.4|8
1768932130000|2026-01-20 18:02:10|2449.5|2448|2450.2|2448.7|2450.5|2449|2449.5|2448|4
1768932140000|2026-01-20 18:02:20|2450.3|2448.8|2450|2448.5|2450.3|2448.8|2449.3|2447.8|10
1768932150000|2026-01-20 18:02:30|2450.2|2448.7|2450.7|2449.2|2450.7|2449.2|2450.2|2448.7|12
1768932160000|2026-01-20 18:02:40|2450.6|2449.1|2450.5|2449|2451.9|2450.4|2450.4|2448.9|6
1768932170000|2026-01-20 18:02:50|2450.3|2448.8|2449.7|2448.2|2450.3|2448.8|2449.7|2448.2|0
1768932180000|2026-01-20 18:03:00|2449.9|2448.4|2450.5|2449|2451.2|2449.7|2449.9|2448.4|17
1768932190000|2026-01-20 18:03:10|2450.4|2448.9|2449.3|2447.8|2450.8|2449.3|2449.3|2447.8|6
1768932200000|2026-01-20 18:03:20|2449.6|2448.1|2450.5|2449|2450.6|2449.1|2449.6|2448.1|4
1768932210000|2026-01-20 18:03:30|2451.2|2449.7|2450.9|2449.4|2451.4|2449.9|2450.5|2449|12
1768932220000|2026-01-20 18:03:40|2451|2449.5|2451.7|2450.2|2451.7|2450.2|2451|2449.5|11
1768932230000|2026-01-20 18:03:50|2451.8|2450.3|2450.9|2449.4|2451.9|2450.4|2450.9|2449.4|17
1768932240000|2026-01-20 18:04:00|2451|2449.5|2452.4|2450.9|2452.4|2450.9|2450.4|2448.9|27
1768932250000|2026-01-20 18:04:10|2452.2|2450.7|2452.1|2450.6|2452.5|2451|2452|2450.5|16
1768932260000|2026-01-20 18:04:20|2452.2|2450.7|2452.2|2450.7|2452.5|2451|2452|2450.5|14
1768932270000|2026-01-20 18:04:30|2452.4|2450.9|2451.1|2449.6|2452.4|2450.9|2450.9|2449.4|15
1768932280000|2026-01-20 18:04:40|2451.5|2450|2451.2|2449.7|2451.5|2450|2451.1|2449.6|30
1768932290000|2026-01-20 18:04:50|2451.3|2449.8|2450.4|2448.9|2451.5|2450|2450.3|2448.8|23
1768932300000|2026-01-20 18:05:00|2450.7|2449.2|2450.4|2448.9|2450.9|2449.4|2450|2448.5|14
1768932310000|2026-01-20 18:05:10|2450.3|2448.8|2450.4|2448.9|2451|2449.5|2450.3|2448.8|2
1768932320000|2026-01-20 18:05:20|2450.5|2449|2450.6|2449.1|2450.7|2449.2|2449.9|2448.4|7
1768932330000|2026-01-20 18:05:30|2450.7|2449.2|2451.8|2450.3|2452|2450.5|2450.6|2449.1|4
1768932340000|2026-01-20 18:05:40|2451.9|2450.4|2452.3|2450.8|2452.6|2451.1|2451.9|2450.4|4
1768932350000|2026-01-20 18:05:50|2452.5|2451|2453.1|2451.6|2453.2|2451.7|2452.2|2450.7|4
1768932360000|2026-01-20 18:06:00|2453.3|2451.8|2455.5|2454|2455.5|2454|2453.3|2451.8|10
1768932370000|2026-01-20 18:06:10|2455.4|2453.9|2456.3|2454.8|2456.7|2455.2|2455.4|2453.9|6
1768932380000|2026-01-20 18:06:20|2456.2|2454.7|2454.2|2452.7|2456.2|2454.7|2454.2|2452.7|4
1768932390000|2026-01-20 18:06:30|2454.3|2452.8|2454.5|2453|2454.5|2453|2453.8|2452.3|3
1768932400000|2026-01-20 18:06:40|2454.4|2452.9|2454.4|2452.9|2454.7|2453.2|2454|2452.5|1
1768932410000|2026-01-20 18:06:50|2454.2|2452.7|2455.3|2453.8|2455.5|2454|2454.2|2452.7|7
1768932420000|2026-01-20 18:07:00|2455.2|2453.7|2458.3|2456.8|2458.3|2456.8|2455.1|2453.6|14
1768932430000|2026-01-20 18:07:10|2458.4|2456.9|2457.3|2455.8|2458.4|2456.9|2457.3|2455.8|4
1768932440000|2026-01-20 18:07:20|2457.4|2455.9|2458.2|2456.7|2458.3|2456.8|2457.4|2455.9|10
1768932450000|2026-01-20 18:07:30|2458.4|2456.9|2457.7|2456.2|2458.4|2456.9|2457.6|2456.1|10
1768932460000|2026-01-20 18:07:40|2457.6|2456.1|2457.4|2455.9|2458.1|2456.6|2457.4|2455.9|3
1768932470000|2026-01-20 18:07:50|2457.5|2456|2458.4|2456.9|2458.4|2456.9|2457.5|2456|4
1768932480000|2026-01-20 18:08:00|2458.5|2457|2458.7|2457.2|2459|2457.5|2458.2|2456.7|8
1768932490000|2026-01-20 18:08:10|2458.8|2457.3|2458.1|2456.6|2458.8|2457.3|2457.9|2456.4|1
1768932500000|2026-01-20 18:08:20|2458|2456.5|2457.8|2456.3|2458|2456.5|2457.3|2455.8|2
1768932510000|2026-01-20 18:08:30|2457.7|2456.2|2457.5|2456|2457.8|2456.3|2457.2|2455.7|2
1768932520000|2026-01-20 18:08:40|2457.4|2455.9|2457.5|2456|2457.5|2456|2457.3|2455.8|0
1768932530000|2026-01-20 18:08:50|2457.4|2455.9|2457.8|2456.3|2457.8|2456.3|2457.3|2455.8|23
1768932540000|2026-01-20 18:09:00|2457.4|2455.9|2458.2|2456.7|2458.2|2456.7|2457.3|2455.8|0
1768932550000|2026-01-20 18:09:10|2458.1|2456.6|2457.7|2456.2|2458.1|2456.6|2457.7|2456.2|2
1768932560000|2026-01-20 18:09:20|2457.5|2456|2456.8|2455.3|2457.5|2456|2456.8|2455.3|1
1768932570000|2026-01-20 18:09:30|2456.9|2455.4|2456.5|2455|2457|2455.5|2456.4|2454.9|2
1768932580000|2026-01-20 18:09:40|2456.6|2455.1|2457.5|2456|2457.5|2456|2456.4|2454.9|4
1768932590000|2026-01-20 18:09:50|2456.9|2455.4|2457.9|2456.4|2457.9|2456.4|2456.9|2455.4|1
1768932600000|2026-01-20 18:10:00|2458|2456.5|2455.2|2453.7|2458|2456.5|2455.2|2453.7|3
1768932610000|2026-01-20 18:10:10|2455|2453.5|2455.6|2454.1|2455.9|2454.4|2454.9|2453.4|3
1768932620000|2026-01-20 18:10:20|2455.7|2454.2|2455.8|2454.3|2456|2454.5|2455.1|2453.6|7
1768932630000|2026-01-20 18:10:30|2455.9|2454.4|2456.6|2455.1|2456.6|2455.1|2455.6|2454.1|1
1768932640000|2026-01-20 18:10:40|2456.5|2455|2456.2|2454.7|2456.5|2455|2456|2454.5|2
1768932650000|2026-01-20 18:10:50|2455.9|2454.4|2455.9|2454.4|2456.1|2454.6|2455.9|2454.4|1
1768932660000|2026-01-20 18:11:00|2455.8|2454.3|2456.2|2454.7|2456.7|2455.2|2455.8|2454.3|0
1768932670000|2026-01-20 18:11:10|2456.3|2454.8|2455.6|2454.1|2456.9|2455.4|2455.6|2454.1|12
1768932680000|2026-01-20 18:11:20|2455.7|2454.2|2455.2|2453.7|2455.7|2454.2|2455|2453.5|1
1768932690000|2026-01-20 18:11:30|2455.1|2453.6|2454.3|2452.8|2455.1|2453.6|2454.3|2452.8|3
1768932700000|2026-01-20 18:11:40|2454.4|2452.9|2454.9|2453.4|2455.1|2453.6|2454.2|2452.7|0
1768932710000|2026-01-20 18:11:50|2455|2453.5|2456.1|2454.6|2456.8|2455.3|2455|2453.5|7
1768932720000|2026-01-20 18:12:00|2456.2|2454.7|2457|2455.5|2457.9|2456.4|2456|2454.5|12
1768932730000|2026-01-20 18:12:10|2456.9|2455.4|2456.9|2455.4|2457.1|2455.6|2456.5|2455|5
1768932740000|2026-01-20 18:12:20|2457|2455.5|2456.6|2455.1|2457.1|2455.6|2456.3|2454.8|3
1768932750000|2026-01-20 18:12:30|2456.7|2455.2|2457.1|2455.6|2457.4|2455.9|2456.7|2455.2|0
1768932760000|2026-01-20 18:12:40|2456.8|2455.3|2456.5|2455|2456.8|2455.3|2456.4|2454.9|1
1768932770000|2026-01-20 18:12:50|2456.6|2455.1|2456.4|2454.9|2456.6|2455.1|2456.4|2454.9|0
1768932780000|2026-01-20 18:13:00|2456.5|2455|2456.5|2455|2456.5|2455|2456.4|2454.9|2
1768932790000|2026-01-20 18:13:10|2456.7|2455.2|2457.1|2455.6|2457.5|2456|2456.7|2455.2|2
1768932800000|2026-01-20 18:13:20|2457|2455.5|2457.3|2455.8|2457.5|2456|2457|2455.5|0
1768932810000|2026-01-20 18:13:30|2457.2|2455.7|2456.6|2455.1|2457.2|2455.7|2456.6|2455.1|0
1768932820000|2026-01-20 18:13:40|2456.7|2455.2|2456.9|2455.4|2457.5|2456|2456.6|2455.1|0
1768932830000|2026-01-20 18:13:50|2457|2455.5|2456.6|2455.1|2457|2455.5|2456.5|2455|3
1768932840000|2026-01-20 18:14:00|2456.9|2455.4|2456.7|2455.2|2456.9|2455.4|2456.4|2454.9|1
1768932850000|2026-01-20 18:14:10|2456.8|2455.3|2456.7|2455.2|2456.8|2455.3|2456.7|2455.2|0
1768932860000|2026-01-20 18:14:20|2456.8|2455.3|2456.9|2455.4|2457.1|2455.6|2456.6|2455.1|1
1768932870000|2026-01-20 18:14:30|2457|2455.5|2456.6|2455.1|2457|2455.5|2456.3|2454.8|3
1768932880000|2026-01-20 18:14:40|2456.5|2455|2457.3|2455.8|2457.3|2455.8|2456.5|2455|2
1768932890000|2026-01-20 18:14:50|2457.4|2455.9|2457.9|2456.4|2457.9|2456.4|2457.3|2455.8|4
1768932900000|2026-01-20 18:15:00|2458.1|2456.6|2458.3|2456.8|2458.3|2456.8|2457.8|2456.3|1
1768932910000|2026-01-20 18:15:10|2458.1|2456.6|2458.1|2456.6|2458.3|2456.8|2458.1|2456.6|1
1768932920000|2026-01-20 18:15:20|2458|2456.5|2458.2|2456.7|2458.2|2456.7|2458|2456.5|0
1768932930000|2026-01-20 18:15:30|2458.3|2456.8|2459.5|2458|2459.5|2458|2458.2|2456.7|13
1768932940000|2026-01-20 18:15:40|2459.4|2457.9|2459.2|2457.7|2459.5|2458|2459|2457.5|4
1768932950000|2026-01-20 18:15:50|2459.1|2457.6|2458.3|2456.8|2459.1|2457.6|2458.2|2456.7|2
1768932960000|2026-01-20 18:16:00|2458.2|2456.7|2458.7|2457.2|2458.7|2457.2|2457.5|2456|2
1768932970000|2026-01-20 18:16:10|2458.5|2457|2458.9|2457.4|2459|2457.5|2458.2|2456.7|3
1768932980000|2026-01-20 18:16:20|2458.8|2457.3|2458.3|2456.8|2459.1|2457.6|2458|2456.5|1
1768932990000|2026-01-20 18:16:30|2458.2|2456.7|2458.7|2457.2|2458.8|2457.3|2458.2|2456.7|0
1768933000000|2026-01-20 18:16:40|2458.6|2457.1|2458.3|2456.8|2458.9|2457.4|2458.2|2456.7|0
1768933010000|2026-01-20 18:16:50|2458.4|2456.9|2458.1|2456.6|2458.4|2456.9|2457.7|2456.2|1
1768933020000|2026-01-20 18:17:00|2458.2|2456.7|2457.7|2456.2|2458.4|2456.9|2457.5|2456|2
1768933030000|2026-01-20 18:17:10|2457.6|2456.1|2457.8|2456.3|2458|2456.5|2457.5|2456|0
1768933040000|2026-01-20 18:17:20|2457.9|2456.4|2458|2456.5|2458.5|2457|2457.7|2456.2|2
1768933050000|2026-01-20 18:17:30|2458.1|2456.6|2457.3|2455.8|2458.1|2456.6|2457|2455.5|4
1768933060000|2026-01-20 18:17:40|2457|2455.5|2456.7|2455.2|2457.2|2455.7|2456.7|2455.2|0
1768933070000|2026-01-20 18:17:50|2456.6|2455.1|2456.8|2455.3|2456.8|2455.3|2456.6|2455.1|0
1768933080000|2026-01-20 18:18:00|2456.7|2455.2|2457.3|2455.8|2457.5|2456|2456.6|2455.1|1
1768933090000|2026-01-20 18:18:10|2457.2|2455.7|2457.1|2455.6|2457.4|2455.9|2456.9|2455.4|1
1768933100000|2026-01-20 18:18:20|2457.2|2455.7|2456.9|2455.4|2457.2|2455.7|2456.7|2455.2|1
1768933110000|2026-01-20 18:18:30|2457|2455.5|2457.2|2455.7|2457.2|2455.7|2456.8|2455.3|0
1768933120000|2026-01-20 18:18:40|2457.1|2455.6|2456.6|2455.1|2457.2|2455.7|2456.6|2455.1|1
1768933130000|2026-01-20 18:18:50|2456.7|2455.2|2457.2|2455.7|2457.2|2455.7|2456.6|2455.1|2
1768933140000|2026-01-20 18:19:00|2456.7|2455.2|2456.3|2454.8|2456.9|2455.4|2456.1|2454.6|10
1768933150000|2026-01-20 18:19:10|2456|2454.5|2455.3|2453.8|2456|2454.5|2455|2453.5|6
1768933160000|2026-01-20 18:19:20|2455.1|2453.6|2455.1|2453.6|2455.3|2453.8|2455|2453.5|0
1768933170000|2026-01-20 18:19:30|2455.2|2453.7|2455.5|2454|2455.9|2454.4|2455.2|2453.7|0
1768933180000|2026-01-20 18:19:40|2455.3|2453.8|2455|2453.5|2455.3|2453.8|2454.5|2453|1
1768933190000|2026-01-20 18:19:50|2455.1|2453.6|2456|2454.5|2456.3|2454.8|2454.9|2453.4|0
1768933200000|2026-01-20 18:20:00|2455.8|2454.3|2455.8|2454.3|2456.3|2454.8|2455.5|2454|0
1768933210000|2026-01-20 18:20:10|2455.9|2454.4|2454.8|2453.3|2455.9|2454.4|2454.8|2453.3|3
1768933220000|2026-01-20 18:20:20|2454.7|2453.2|2454.2|2452.7|2454.7|2453.2|2453.2|2451.7|6
1768933230000|2026-01-20 18:20:30|2454.1|2452.6|2453.3|2451.8|2454.1|2452.6|2453.3|2451.8|3
1768933240000|2026-01-20 18:20:40|2453.9|2452.4|2452.7|2451.2|2453.9|2452.4|2452.6|2451.1|3
1768933250000|2026-01-20 18:20:50|2452.6|2451.1|2452.4|2450.9|2453.5|2452|2452|2450.5|4
1768933260000|2026-01-20 18:21:00|2452.7|2451.2|2452.5|2451|2452.8|2451.3|2451.6|2450.1|2
1768933270000|2026-01-20 18:21:10|2452.6|2451.1|2452.8|2451.3|2453.3|2451.8|2452.5|2451|2
1768933280000|2026-01-20 18:21:20|2452.7|2451.2|2451.5|2450|2452.7|2451.2|2451.3|2449.8|2
1768933290000|2026-01-20 18:21:30|2451.6|2450.1|2451.4|2449.9|2451.7|2450.2|2451|2449.5|5
1768933300000|2026-01-20 18:21:40|2451.3|2449.8|2451.7|2450.2|2451.8|2450.3|2451.1|2449.6|4
1768933310000|2026-01-20 18:21:50|2451.8|2450.3|2451.3|2449.8|2452.2|2450.7|2451.3|2449.8|3
1768933320000|2026-01-20 18:22:00|2451.2|2449.7|2450.8|2449.3|2451.3|2449.8|2450.4|2448.9|2
1768933330000|2026-01-20 18:22:10|2450.7|2449.2|2451.1|2449.6|2451.1|2449.6|2450.6|2449.1|3
1768933340000|2026-01-20 18:22:20|2451.2|2449.7|2450.9|2449.4|2451.4|2449.9|2450.5|2449|9
1768933350000|2026-01-20 18:22:30|2450.8|2449.3|2450.9|2449.4|2451|2449.5|2450.5|2449|0
1768933360000|2026-01-20 18:22:40|2450.8|2449.3|2450.9|2449.4|2451|2449.5|2450.6|2449.1|0
1768933370000|2026-01-20 18:22:50|2450.7|2449.2|2450.5|2449|2451|2449.5|2450.5|2449|1
1768933380000|2026-01-20 18:23:00|2450.7|2449.2|2450.6|2449.1|2450.8|2449.3|2450|2448.5|3
1768933390000|2026-01-20 18:23:10|2451|2449.5|2451.1|2449.6|2451.2|2449.7|2450.7|2449.2|4
1768933400000|2026-01-20 18:23:20|2451|2449.5|2452|2450.5|2452.1|2450.6|2451|2449.5|3
1768933410000|2026-01-20 18:23:30|2451.9|2450.4|2451.5|2450|2451.9|2450.4|2451.3|2449.8|2
1768933420000|2026-01-20 18:23:40|2451.4|2449.9|2451.6|2450.1|2451.7|2450.2|2451.3|2449.8|1
1768933430000|2026-01-20 18:23:50|2451.7|2450.2|2450.9|2449.4|2451.7|2450.2|2450.8|2449.3|3
1768933440000|2026-01-20 18:24:00|2450.5|2449|2451|2449.5|2451|2449.5|2450|2448.5|2
1768933450000|2026-01-20 18:24:10|2450.9|2449.4|2450.8|2449.3|2451.4|2449.9|2450.7|2449.2|0
1768933460000|2026-01-20 18:24:20|2450.9|2449.4|2451|2449.5|2451.4|2449.9|2450.8|2449.3|1
1768933470000|2026-01-20 18:24:30|2451.1|2449.6|2452.3|2450.8|2452.5|2451|2451.1|2449.6|1
1768933480000|2026-01-20 18:24:40|2452.2|2450.7|2452|2450.5|2452.5|2451|2451.9|2450.4|0
1768933490000|2026-01-20 18:24:50|2452.2|2450.7|2452.1|2450.6|2452.2|2450.7|2451.6|2450.1|0
1768933500000|2026-01-20 18:25:00|2452|2450.5|2451.4|2449.9|2452.2|2450.7|2451.1|2449.6|3
1768933510000|2026-01-20 18:25:10|2451.5|2450|2451.6|2450.1|2451.8|2450.3|2451.4|2449.9|1
1768933520000|2026-01-20 18:25:20|2451.7|2450.2|2451.7|2450.2|2451.8|2450.3|2451.7|2450.2|0
1768933530000|2026-01-20 18:25:30|2451.6|2450.1|2451.3|2449.8|2451.7|2450.2|2451.1|2449.6|0
1768933540000|2026-01-20 18:25:40|2451.4|2449.9|2451.5|2450|2451.5|2450|2451.3|2449.8|0
1768933550000|2026-01-20 18:25:50|2451.4|2449.9|2451.7|2450.2|2451.9|2450.4|2450.9|2449.4|6
1768933560000|2026-01-20 18:26:00|2451.2|2449.7|2452.2|2450.7|2452.2|2450.7|2451.2|2449.7|8
1768933570000|2026-01-20 18:26:10|2452.1|2450.6|2451.8|2450.3|2452.1|2450.6|2451.7|2450.2|0
1768933580000|2026-01-20 18:26:20|2451.7|2450.2|2451.8|2450.3|2451.9|2450.4|2451.7|2450.2|0
1768933590000|2026-01-20 18:26:30|2451.7|2450.2|2451|2449.5|2451.8|2450.3|2450.6|2449.1|5
1768933600000|2026-01-20 18:26:40|2450.9|2449.4|2450|2448.5|2450.9|2449.4|2450|2448.5|0
1768933610000|2026-01-20 18:26:50|2450.1|2448.6|2450|2448.5|2450.3|2448.8|2449.9|2448.4|7
1768933620000|2026-01-20 18:27:00|2450.3|2448.8|2450|2448.5|2450.3|2448.8|2449.9|2448.4|2
1768933630000|2026-01-20 18:27:10|2449.9|2448.4|2449.8|2448.3|2449.9|2448.4|2449.8|2448.3|0
1768933640000|2026-01-20 18:27:20|2449.7|2448.2|2450.2|2448.7|2450.2|2448.7|2449.7|2448.2|2
1768933650000|2026-01-20 18:27:30|2450.1|2448.6|2450.1|2448.6|2450.3|2448.8|2450|2448.5|0
1768933660000|2026-01-20 18:27:40|2450.2|2448.7|2450.9|2449.4|2450.9|2449.4|2450.1|2448.6|11
1768933670000|2026-01-20 18:27:50|2450.8|2449.3|2450.5|2449|2451|2449.5|2450.3|2448.8|1
1768933680000|2026-01-20 18:28:00|2450.6|2449.1|2450.7|2449.2|2450.7|2449.2|2450.5|2449|0
1768933690000|2026-01-20 18:28:10|2450.5|2449|2450.7|2449.2|2450.9|2449.4|2450.3|2448.8|1
1768933700000|2026-01-20 18:28:20|2450.8|2449.3|2450.6|2449.1|2450.8|2449.3|2450.6|2449.1|0
1768933710000|2026-01-20 18:28:30|2450.5|2449|2450.4|2448.9|2450.7|2449.2|2450.4|2448.9|0
1768933720000|2026-01-20 18:28:40|2450.3|2448.8|2450.2|2448.7|2450.3|2448.8|2450|2448.5|0
1768933730000|2026-01-20 18:28:50|2450.4|2448.9|2450.1|2448.6|2450.4|2448.9|2450.1|2448.6|0
1768933740000|2026-01-20 18:29:00|2450.2|2448.7|2450.5|2449|2450.9|2449.4|2450.1|2448.6|0
1768933750000|2026-01-20 18:29:10|2450.3|2448.8|2450.4|2448.9|2450.8|2449.3|2450.2|2448.7|0
1768933760000|2026-01-20 18:29:20|2450.5|2449|2450.3|2448.8|2450.5|2449|2450.3|2448.8|0
1768933770000|2026-01-20 18:29:30|2450.4|2448.9|2449.7|2448.2|2450.4|2448.9|2449.7|2448.2|4
1768933780000|2026-01-20 18:29:40|2449.5|2448|2449.6|2448.1|2449.8|2448.3|2449.5|2448|1
1768933790000|2026-01-20 18:29:50|2449.5|2448|2449.5|2448|2449.5|2448|2449.4|2447.9|0
1768933800000|2026-01-20 18:30:00|2449.6|2448.1|2449.7|2448.2|2449.9|2448.4|2449.1|2447.6|3
1768933810000|2026-01-20 18:30:10|2449.6|2448.1|2449.4|2447.9|2450|2448.5|2449.3|2447.8|0
1768933820000|2026-01-20 18:30:20|2449.3|2447.8|2448.6|2447.1|2449.3|2447.8|2448.3|2446.8|8
1768933830000|2026-01-20 18:30:30|2448.7|2447.2|2448.8|2447.3|2448.9|2447.4|2448.6|2447.1|0
1768933840000|2026-01-20 18:30:40|2448.7|2447.2|2448.7|2447.2|2448.8|2447.3|2448.6|2447.1|0
1768933850000|2026-01-20 18:30:50|2448.6|2447.1|2448.3|2446.8|2448.7|2447.2|2448.3|2446.8|3
1768933860000|2026-01-20 18:31:00|2448.4|2446.9|2449.4|2447.9|2449.5|2448|2448.3|2446.8|3
1768933870000|2026-01-20 18:31:10|2449.5|2448|2450.1|2448.6|2450.4|2448.9|2449.4|2447.9|2
1768933880000|2026-01-20 18:31:20|2450|2448.5|2450|2448.5|2450.4|2448.9|2449.9|2448.4|1
1768933890000|2026-01-20 18:31:30|2450.1|2448.6|2450.1|2448.6|2450.6|2449.1|2449.9|2448.4|11
1768933900000|2026-01-20 18:31:40|2450|2448.5|2450.6|2449.1|2450.6|2449.1|2449.9|2448.4|2
1768933910000|2026-01-20 18:31:50|2450.2|2448.7|2451.3|2449.8|2451.5|2450|2450.2|2448.7|6
1768933920000|2026-01-20 18:32:00|2451.4|2449.9|2451.2|2449.7|2451.7|2450.2|2451.2|2449.7|0
1768933930000|2026-01-20 18:32:10|2450.9|2449.4|2450.6|2449.1|2451|2449.5|2450.6|2449.1|3
1768933940000|2026-01-20 18:32:20|2450.7|2449.2|2451.4|2449.9|2451.4|2449.9|2450.6|2449.1|0
1768933950000|2026-01-20 18:32:30|2451.3|2449.8|2451.2|2449.7|2451.6|2450.1|2451|2449.5|1
1768933960000|2026-01-20 18:32:40|2451.3|2449.8|2451.2|2449.7|2451.8|2450.3|2451.2|2449.7|1
1768933970000|2026-01-20 18:32:50|2451.3|2449.8|2451.6|2450.1|2451.8|2450.3|2451.3|2449.8|1
1768933980000|2026-01-20 18:33:00|2451.5|2450|2450.9|2449.4|2451.5|2450|2450.9|2449.4|2
1768933990000|2026-01-20 18:33:10|2450.5|2449|2450.6|2449.1|2450.8|2449.3|2450.4|2448.9|0
1768934000000|2026-01-20 18:33:20|2450.7|2449.2|2450.8|2449.3|2450.8|2449.3|2450.5|2449|0
1768934010000|2026-01-20 18:33:30|2450.9|2449.4|2450.8|2449.3|2450.9|2449.4|2450|2448.5|1
1768934020000|2026-01-20 18:33:40|2450.5|2449|2450.4|2448.9|2451|2449.5|2450.1|2448.6|6
1768934030000|2026-01-20 18:33:50|2450.3|2448.8|2450.6|2449.1|2450.9|2449.4|2450.2|2448.7|0
1768934040000|2026-01-20 18:34:00|2450.5|2449|2450.2|2448.7|2450.5|2449|2450.1|2448.6|0
1768934050000|2026-01-20 18:34:10|2450.5|2449|2450.6|2449.1|2451.3|2449.8|2450.5|2449|0
1768934060000|2026-01-20 18:34:20|2450.7|2449.2|2451.4|2449.9|2451.9|2450.4|2450.5|2449|3
1768934070000|2026-01-20 18:34:30|2451.5|2450|2451.6|2450.1|2451.6|2450.1|2451.3|2449.8|0
1768934080000|2026-01-20 18:34:40|2451.5|2450|2451.9|2450.4|2452|2450.5|2451.5|2450|0
1768934090000|2026-01-20 18:34:50|2452|2450.5|2451.8|2450.3|2452|2450.5|2451.6|2450.1|0
1768934100000|2026-01-20 18:35:00|2452|2450.5|2452.3|2450.8|2452.4|2450.9|2451.9|2450.4|1
1768934110000|2026-01-20 18:35:10|2452.4|2450.9|2452.2|2450.7|2452.4|2450.9|2451.8|2450.3|0
1768934120000|2026-01-20 18:35:20|2452.3|2450.8|2452.4|2450.9|2452.6|2451.1|2452.3|2450.8|0
1768934130000|2026-01-20 18:35:30|2452.3|2450.8|2451|2449.5|2452.6|2451.1|2450.7|2449.2|1
1768934140000|2026-01-20 18:35:40|2451.1|2449.6|2451.2|2449.7|2451.7|2450.2|2451.1|2449.6|1
1768934150000|2026-01-20 18:35:50|2451.1|2449.6|2450.5|2449|2451.4|2449.9|2450.4|2448.9|1
1768934160000|2026-01-20 18:36:00|2450.4|2448.9|2451.7|2450.2|2452.3|2450.8|2450.1|2448.6|4
1768934170000|2026-01-20 18:36:10|2451.3|2449.8|2451.2|2449.7|2451.3|2449.8|2451.2|2449.7|1
1768934180000|2026-01-20 18:36:20|2451.3|2449.8|2450.2|2448.7|2451.3|2449.8|2450.2|2448.7|2
1768934190000|2026-01-20 18:36:30|2450.1|2448.6|2449.7|2448.2|2450.1|2448.6|2449.3|2447.8|1
1768934200000|2026-01-20 18:36:40|2449.9|2448.4|2449.7|2448.2|2449.9|2448.4|2449.5|2448|0
1768934210000|2026-01-20 18:36:50|2449.5|2448|2449.4|2447.9|2449.6|2448.1|2449.3|2447.8|0
1768934220000|2026-01-20 18:37:00|2449.5|2448|2449.7|2448.2|2450|2448.5|2449.3|2447.8|1
1768934230000|2026-01-20 18:37:10|2449.8|2448.3|2449.2|2447.7|2449.8|2448.3|2449.2|2447.7|2
1768934240000|2026-01-20 18:37:20|2449.3|2447.8|2448.8|2447.3|2449.5|2448|2448.7|2447.2|1
1768934250000|2026-01-20 18:37:30|2448.7|2447.2|2448.8|2447.3|2449|2447.5|2448.5|2447|1
1768934260000|2026-01-20 18:37:40|2449|2447.5|2448.6|2447.1|2449.3|2447.8|2448.4|2446.9|0
1768934270000|2026-01-20 18:37:50|2448.4|2446.9|2449|2447.5|2449|2447.5|2448.1|2446.6|2
1768934280000|2026-01-20 18:38:00|2448.9|2447.4|2447.9|2446.4|2448.9|2447.4|2447.5|2446|2
1768934290000|2026-01-20 18:38:10|2447.8|2446.3|2447|2445.5|2447.8|2446.3|2446.8|2445.3|11
1768934300000|2026-01-20 18:38:20|2446.6|2445.1|2447.8|2446.3|2447.8|2446.3|2446.6|2445.1|3
1768934310000|2026-01-20 18:38:30|2447.7|2446.2|2448.3|2446.8|2448.3|2446.8|2447.6|2446.1|0
1768934320000|2026-01-20 18:38:40|2448.2|2446.7|2447.9|2446.4|2448.3|2446.8|2447.8|2446.3|1
1768934330000|2026-01-20 18:38:50|2448|2446.5|2448|2446.5|2448|2446.5|2447.9|2446.4|0
1768934340000|2026-01-20 18:39:00|2447.9|2446.4|2448.3|2446.8|2448.3|2446.8|2447.9|2446.4|1
1768934350000|2026-01-20 18:39:10|2448.2|2446.7|2447.4|2445.9|2448.2|2446.7|2447.3|2445.8|1
1768934360000|2026-01-20 18:39:20|2447.3|2445.8|2446.3|2444.8|2447.3|2445.8|2446.3|2444.8|2
1768934370000|2026-01-20 18:39:30|2445.7|2444.2|2445.1|2443.6|2445.8|2444.3|2445.1|2443.6|3
1768934380000|2026-01-20 18:39:40|2445.2|2443.7|2445.3|2443.8|2445.3|2443.8|2445.2|2443.7|0
1768934390000|2026-01-20 18:39:50|2445.6|2444.1|2445.3|2443.8|2445.7|2444.2|2445.3|2443.8|0
1768934400000|2026-01-20 18:40:00|2445.4|2443.9|2445.3|2443.8|2445.4|2443.9|2445|2443.5|1
1768934410000|2026-01-20 18:40:10|2445.2|2443.7|2444.8|2443.3|2445.2|2443.7|2444.7|2443.2|1
1768934420000|2026-01-20 18:40:20|2444.7|2443.2|2444.8|2443.3|2445|2443.5|2444.7|2443.2|1
1768934430000|2026-01-20 18:40:30|2444.7|2443.2|2446.1|2444.6|2446.1|2444.6|2444.7|2443.2|1
1768934440000|2026-01-20 18:40:40|2445.9|2444.4|2446.1|2444.6|2446.1|2444.6|2445.7|2444.2|0
1768934450000|2026-01-20 18:40:50|2446.3|2444.8|2446.1|2444.6|2446.3|2444.8|2445.9|2444.4|0
1768934460000|2026-01-20 18:41:00|2446|2444.5|2445.2|2443.7|2446.2|2444.7|2445.1|2443.6|6
1768934470000|2026-01-20 18:41:10|2445.3|2443.8|2443.9|2442.4|2445.3|2443.8|2443.9|2442.4|4
1768934480000|2026-01-20 18:41:20|2443.8|2442.3|2443.7|2442.2|2444.1|2442.6|2443.1|2441.6|4
1768934490000|2026-01-20 18:41:30|2443.9|2442.4|2443.7|2442.2|2443.9|2442.4|2443.5|2442|2
1768934500000|2026-01-20 18:41:40|2444|2442.5|2443.2|2441.7|2444|2442.5|2443.2|2441.7|3
1768934510000|2026-01-20 18:41:50|2443.3|2441.8|2443.7|2442.2|2444.1|2442.6|2443.3|2441.8|2
1768934520000|2026-01-20 18:42:00|2443.8|2442.3|2443.4|2441.9|2443.8|2442.3|2443.3|2441.8|0
1768934530000|2026-01-20 18:42:10|2443.5|2442|2444.4|2442.9|2444.4|2442.9|2443.5|2442|1
1768934540000|2026-01-20 18:42:20|2444.5|2443|2444.9|2443.4|2445|2443.5|2443.8|2442.3|7
1768934550000|2026-01-20 18:42:30|2444.8|2443.3|2443.6|2442.1|2444.8|2443.3|2443.6|2442.1|0
1768934560000|2026-01-20 18:42:40|2443.7|2442.2|2444|2442.5|2444.1|2442.6|2443.7|2442.2|1
1768934570000|2026-01-20 18:42:50|2443.8|2442.3|2443.6|2442.1|2443.8|2442.3|2443.6|2442.1|0
1768934580000|2026-01-20 18:43:00|2443.7|2442.2|2443.5|2442|2443.7|2442.2|2443.3|2441.8|0
1768934590000|2026-01-20 18:43:10|2443.3|2441.8|2444.6|2443.1|2444.6|2443.1|2443.1|2441.6|4
1768934600000|2026-01-20 18:43:20|2444.5|2443|2444.4|2442.9|2444.9|2443.4|2444.2|2442.7|2
1768934610000|2026-01-20 18:43:30|2444.3|2442.8|2444.6|2443.1|2444.6|2443.1|2444.2|2442.7|0
1768934620000|2026-01-20 18:43:40|2444.5|2443|2444.1|2442.6|2444.7|2443.2|2444.1|2442.6|3
1768934630000|2026-01-20 18:43:50|2444.2|2442.7|2443|2441.5|2444.2|2442.7|2442.9|2441.4|5
1768934640000|2026-01-20 18:44:00|2442.9|2441.4|2443|2441.5|2443|2441.5|2442.8|2441.3|2
1768934650000|2026-01-20 18:44:10|2443.1|2441.6|2443.1|2441.6|2444.3|2442.8|2443.1|2441.6|17
1768934660000|2026-01-20 18:44:20|2443|2441.5|2443.1|2441.6|2443.2|2441.7|2442.6|2441.1|1
1768934670000|2026-01-20 18:44:30|2443.2|2441.7|2443.5|2442|2443.8|2442.3|2443.2|2441.7|1
1768934680000|2026-01-20 18:44:40|2443.6|2442.1|2443.3|2441.8|2443.8|2442.3|2443.3|2441.8|0
1768934690000|2026-01-20 18:44:50|2443.4|2441.9|2443|2441.5|2443.4|2441.9|2442.9|2441.4|0
1768934700000|2026-01-20 18:45:00|2442.9|2441.4|2443.7|2442.2|2443.7|2442.2|2442.8|2441.3|0
1768934710000|2026-01-20 18:45:10|2444|2442.5|2444.8|2443.3|2444.9|2443.4|2444|2442.5|0
1768934720000|2026-01-20 18:45:20|2444.9|2443.4|2444.9|2443.4|2445|2443.5|2444.7|2443.2|0
1768934730000|2026-01-20 18:45:30|2444.8|2443.3|2444.8|2443.3|2445|2443.5|2444.8|2443.3|0
1768934740000|2026-01-20 18:45:40|2444.6|2443.1|2443.9|2442.4|2444.6|2443.1|2443.9|2442.4|1
1768934750000|2026-01-20 18:45:50|2444|2442.5|2444.1|2442.6|2444.2|2442.7|2444|2442.5|1
1768934760000|2026-01-20 18:46:00|2444.2|2442.7|2444|2442.5|2444.8|2443.3|2443.7|2442.2|4
1768934770000|2026-01-20 18:46:10|2443.9|2442.4|2442.5|2441|2443.9|2442.4|2442.5|2441|5
1768934780000|2026-01-20 18:46:20|2442.6|2441.1|2443.2|2441.7|2443.4|2441.9|2442.6|2441.1|3
1768934790000|2026-01-20 18:46:30|2443.1|2441.6|2443.5|2442|2443.5|2442|2443.1|2441.6|1
1768934800000|2026-01-20 18:46:40|2443.4|2441.9|2444.3|2442.8|2444.3|2442.8|2443.4|2441.9|1
1768934810000|2026-01-20 18:46:50|2444.4|2442.9|2444.9|2443.4|2444.9|2443.4|2444.4|2442.9|0
1768934820000|2026-01-20 18:47:00|2445|2443.5|2444.6|2443.1|2445.4|2443.9|2444.6|2443.1|4
1768934830000|2026-01-20 18:47:10|2444.5|2443|2444.2|2442.7|2444.5|2443|2444.2|2442.7|0
1768934840000|2026-01-20 18:47:20|2443.9|2442.4|2443.6|2442.1|2444|2442.5|2443.5|2442|4
1768934850000|2026-01-20 18:47:30|2443.5|2442|2444.2|2442.7|2444.4|2442.9|2443.4|2441.9|0
1768934860000|2026-01-20 18:47:40|2444.1|2442.6|2443.9|2442.4|2444.2|2442.7|2443.9|2442.4|0
1768934870000|2026-01-20 18:47:50|2443.8|2442.3|2443.8|2442.3|2443.9|2442.4|2443.7|2442.2|0
1768934880000|2026-01-20 18:48:00|2443.9|2442.4|2444|2442.5|2444|2442.5|2443.7|2442.2|0
1768934890000|2026-01-20 18:48:10|2443.9|2442.4|2443.7|2442.2|2444.1|2442.6|2443.5|2442|0
1768934900000|2026-01-20 18:48:20|2443.8|2442.3|2444|2442.5|2444|2442.5|2443.8|2442.3|0
1768934910000|2026-01-20 18:48:30|2444.1|2442.6|2445.3|2443.8|2445.6|2444.1|2444.1|2442.6|1
1768934920000|2026-01-20 18:48:40|2445.2|2443.7|2445.2|2443.7|2445.5|2444|2445|2443.5|0
1768934930000|2026-01-20 18:48:50|2445.1|2443.6|2445.1|2443.6|2445.4|2443.9|2445|2443.5|0
1768934940000|2026-01-20 18:49:00|2445.3|2443.8|2446.1|2444.6|2446.1|2444.6|2445.2|2443.7|0
1768934950000|2026-01-20 18:49:10|2446.2|2444.7|2445.7|2444.2|2446.4|2444.9|2445.7|2444.2|0
1768934960000|2026-01-20 18:49:20|2445.8|2444.3|2445.9|2444.4|2445.9|2444.4|2445.6|2444.1|0
1768934970000|2026-01-20 18:49:30|2446|2444.5|2445.9|2444.4|2446.2|2444.7|2445.9|2444.4|0
1768934980000|2026-01-20 18:49:40|2446.2|2444.7|2445.4|2443.9|2446.2|2444.7|2445.3|2443.8|5
1768934990000|2026-01-20 18:49:50|2445.3|2443.8|2445|2443.5|2445.5|2444|2444.7|2443.2|2
1768935000000|2026-01-20 18:50:00|2445.1|2443.6|2444.2|2442.7|2445.1|2443.6|2444|2442.5|0
1768935010000|2026-01-20 18:50:10|2444.3|2442.8|2444.7|2443.2|2444.8|2443.3|2444.2|2442.7|1
1768935020000|2026-01-20 18:50:20|2444.8|2443.3|2444.7|2443.2|2445.5|2444|2444.5|2443|2
1768935030000|2026-01-20 18:50:30|2444.6|2443.1|2445.5|2444|2445.5|2444|2444.3|2442.8|2
1768935040000|2026-01-20 18:50:40|2445.6|2444.1|2445.6|2444.1|2445.6|2444.1|2445.3|2443.8|0
1768935050000|2026-01-20 18:50:50|2445.7|2444.2|2446.4|2444.9|2446.8|2445.3|2445.7|2444.2|3
1768935060000|2026-01-20 18:51:00|2445.7|2444.2|2445.8|2444.3|2445.8|2444.3|2445.6|2444.1|2
1768935070000|2026-01-20 18:51:10|2445.7|2444.2|2445.8|2444.3|2446.1|2444.6|2445.7|2444.2|2
1768935080000|2026-01-20 18:51:20|2445.7|2444.2|2445.5|2444|2445.7|2444.2|2445.2|2443.7|1
1768935090000|2026-01-20 18:51:30|2445.4|2443.9|2446|2444.5|2446|2444.5|2445.4|2443.9|0
1768935100000|2026-01-20 18:51:40|2446.1|2444.6|2445.1|2443.6|2446.1|2444.6|2445.1|2443.6|1
1768935110000|2026-01-20 18:51:50|2445.4|2443.9|2445.1|2443.6|2446.2|2444.7|2445.1|2443.6|3
1768935120000|2026-01-20 18:52:00|2445|2443.5|2444.9|2443.4|2445.2|2443.7|2444.8|2443.3|0
1768935130000|2026-01-20 18:52:10|2445|2443.5|2445.4|2443.9|2445.5|2444|2444.8|2443.3|3
1768935140000|2026-01-20 18:52:20|2445.5|2444|2445|2443.5|2445.5|2444|2444.8|2443.3|1
1768935150000|2026-01-20 18:52:30|2445.2|2443.7|2445.4|2443.9|2445.4|2443.9|2444.9|2443.4|0
1768935160000|2026-01-20 18:52:40|2445.1|2443.6|2444.9|2443.4|2445.1|2443.6|2444.5|2443|2
1768935170000|2026-01-20 18:52:50|2445|2443.5|2445.2|2443.7|2445.5|2444|2444.7|2443.2|2
1768935180000|2026-01-20 18:53:00|2445.3|2443.8|2444.4|2442.9|2445.3|2443.8|2444.3|2442.8|1
1768935190000|2026-01-20 18:53:10|2444.3|2442.8|2443.2|2441.7|2444.3|2442.8|2442.8|2441.3|2
1768935200000|2026-01-20 18:53:20|2443.3|2441.8|2441.5|2440|2443.3|2441.8|2441.4|2439.9|10
1768935210000|2026-01-20 18:53:30|2441.8|2440.3|2441.4|2439.9|2441.9|2440.4|2441.1|2439.6|5
1768935220000|2026-01-20 18:53:40|2441.3|2439.8|2440.8|2439.3|2441.5|2440|2440.5|2439|6
1768935230000|2026-01-20 18:53:50|2440.7|2439.2|2440.6|2439.1|2441.1|2439.6|2440.6|2439.1|3
1768935240000|2026-01-20 18:54:00|2440.2|2438.7|2441.7|2440.2|2441.7|2440.2|2440.2|2438.7|7
1768935250000|2026-01-20 18:54:10|2441.6|2440.1|2441.6|2440.1|2441.7|2440.2|2441.4|2439.9|0
1768935260000|2026-01-20 18:54:20|2441.9|2440.4|2441.3|2439.8|2441.9|2440.4|2441.2|2439.7|2
1768935270000|2026-01-20 18:54:30|2441.8|2440.3|2442.6|2441.1|2442.6|2441.1|2441.8|2440.3|1
1768935280000|2026-01-20 18:54:40|2442.9|2441.4|2442.7|2441.2|2442.9|2441.4|2442.5|2441|0
1768935290000|2026-01-20 18:54:50|2442.6|2441.1|2442.3|2440.8|2442.8|2441.3|2442.3|2440.8|1
1768935300000|2026-01-20 18:55:00|2442.4|2440.9|2443|2441.5|2443.1|2441.6|2442.4|2440.9|0
1768935310000|2026-01-20 18:55:10|2443.1|2441.6|2443.6|2442.1|2443.6|2442.1|2443.1|2441.6|1
1768935320000|2026-01-20 18:55:20|2443.5|2442|2443.8|2442.3|2443.9|2442.4|2443.3|2441.8|0
1768935330000|2026-01-20 18:55:30|2443.7|2442.2|2443.4|2441.9|2443.8|2442.3|2443.4|2441.9|0
1768935340000|2026-01-20 18:55:40|2443.5|2442|2444|2442.5|2444|2442.5|2443.5|2442|0
1768935350000|2026-01-20 18:55:50|2444.1|2442.6|2444.6|2443.1|2444.8|2443.3|2444|2442.5|2
1768935360000|2026-01-20 18:56:00|2444.4|2442.9|2445.4|2443.9|2445.4|2443.9|2443.7|2442.2|2
1768935370000|2026-01-20 18:56:10|2445.5|2444|2445.3|2443.8|2445.6|2444.1|2445.3|2443.8|1
1768935380000|2026-01-20 18:56:20|2445.4|2443.9|2445.4|2443.9|2446|2444.5|2445.3|2443.8|4
1768935390000|2026-01-20 18:56:30|2445.5|2444|2445.4|2443.9|2445.5|2444|2445.4|2443.9|1
1768935400000|2026-01-20 18:56:40|2445.3|2443.8|2445.1|2443.6|2445.3|2443.8|2445|2443.5|3
1768935410000|2026-01-20 18:56:50|2445|2443.5|2445.1|2443.6|2445.1|2443.6|2445|2443.5|0
1768935420000|2026-01-20 18:57:00|2445.2|2443.7|2445.7|2444.2|2445.7|2444.2|2445.2|2443.7|2
1768935430000|2026-01-20 18:57:10|2445.8|2444.3|2446.6|2445.1|2446.6|2445.1|2445.7|2444.2|0
1768935440000|2026-01-20 18:57:20|2446.7|2445.2|2445.7|2444.2|2446.8|2445.3|2445.7|2444.2|2
1768935450000|2026-01-20 18:57:30|2445.6|2444.1|2445.9|2444.4|2446.1|2444.6|2445.2|2443.7|3
1768935460000|2026-01-20 18:57:40|2446.1|2444.6|2446.2|2444.7|2446.4|2444.9|2446|2444.5|0
1768935470000|2026-01-20 18:57:50|2446.1|2444.6|2445.7|2444.2|2446.2|2444.7|2445.2|2443.7|1
1768935480000|2026-01-20 18:58:00|2445.6|2444.1|2445.9|2444.4|2446.2|2444.7|2445.6|2444.1|0
1768935490000|2026-01-20 18:58:10|2445.8|2444.3|2446.4|2444.9|2446.5|2445|2445.8|2444.3|1
1768935500000|2026-01-20 18:58:20|2446.3|2444.8|2447.3|2445.8|2447.3|2445.8|2446.3|2444.8|1
1768935510000|2026-01-20 18:58:30|2446.7|2445.2|2445.9|2444.4|2446.7|2445.2|2445.9|2444.4|4
1768935520000|2026-01-20 18:58:40|2445.7|2444.2|2445.8|2444.3|2446.4|2444.9|2445.7|2444.2|4
1768935530000|2026-01-20 18:58:50|2445.7|2444.2|2445.5|2444|2445.9|2444.4|2445.5|2444|0
1768935540000|2026-01-20 18:59:00|2445.4|2443.9|2446.6|2445.1|2446.8|2445.3|2445.4|2443.9|4
1768935550000|2026-01-20 18:59:10|2446.8|2445.3|2447.1|2445.6|2447.4|2445.9|2446.8|2445.3|3
1768935560000|2026-01-20 18:59:20|2447|2445.5|2446.7|2445.2|2447|2445.5|2446.5|2445|3
1768935570000|2026-01-20 18:59:30|2446.6|2445.1|2446.4|2444.9|2446.6|2445.1|2446.3|2444.8|1
1768935580000|2026-01-20 18:59:40|2446.2|2444.7|2446.5|2445|2446.5|2445|2445.8|2444.3|2
1768935590000|2026-01-20 18:59:50|2446.6|2445.1|2446.3|2444.8|2446.6|2445.1|2445.8|2444.3|1
1768935600000|2026-01-20 19:00:00|2446.2|2444.7|2447.6|2446.1|2447.7|2446.2|2445.9|2444.4|1
1768935610000|2026-01-20 19:00:10|2447.7|2446.2|2446.9|2445.4|2447.7|2446.2|2446.9|2445.4|2
1768935620000|2026-01-20 19:00:20|2447|2445.5|2447.9|2446.4|2447.9|2446.4|2447|2445.5|2
1768935630000|2026-01-20 19:00:30|2447.8|2446.3|2447.8|2446.3|2448|2446.5|2447.4|2445.9|1
1768935640000|2026-01-20 19:00:40|2447.6|2446.1|2447.5|2446|2447.6|2446.1|2447.5|2446|0
1768935650000|2026-01-20 19:00:50|2447.4|2445.9|2447.6|2446.1|2447.7|2446.2|2447.3|2445.8|2
1768935660000|2026-01-20 19:01:00|2447.5|2446|2446.9|2445.4|2447.6|2446.1|2446.7|2445.2|1
1768935670000|2026-01-20 19:01:10|2447.3|2445.8|2446.7|2445.2|2447.5|2446|2446.5|2445|1
1768935680000|2026-01-20 19:01:20|2446.9|2445.4|2446.6|2445.1|2446.9|2445.4|2446.3|2444.8|0
1768935690000|2026-01-20 19:01:30|2446.5|2445|2446.5|2445|2446.5|2445|2446.3|2444.8|0
1768935700000|2026-01-20 19:01:40|2446.4|2444.9|2446.3|2444.8|2446.4|2444.9|2446.1|2444.6|0
1768935710000|2026-01-20 19:01:50|2446.2|2444.7|2445.8|2444.3|2446.2|2444.7|2445.7|2444.2|0
1768935720000|2026-01-20 19:02:00|2445.6|2444.1|2444.4|2442.9|2445.6|2444.1|2444.3|2442.8|1
1768935730000|2026-01-20 19:02:10|2444.1|2442.6|2444.7|2443.2|2444.7|2443.2|2443.8|2442.3|1
1768935740000|2026-01-20 19:02:20|2444.8|2443.3|2444.9|2443.4|2445|2443.5|2444.8|2443.3|1
1768935750000|2026-01-20 19:02:30|2445.1|2443.6|2445.3|2443.8|2445.7|2444.2|2445.1|2443.6|0
1768935760000|2026-01-20 19:02:40|2445.1|2443.6|2444.5|2443|2445.3|2443.8|2444.5|2443|3
1768935770000|2026-01-20 19:02:50|2444.2|2442.7|2444.7|2443.2|2444.7|2443.2|2444.2|2442.7|1
1768935780000|2026-01-20 19:03:00|2444.6|2443.1|2445.1|2443.6|2445.1|2443.6|2444.4|2442.9|0
1768935790000|2026-01-20 19:03:10|2445|2443.5|2444.5|2443|2445|2443.5|2444.5|2443|0
1768935800000|2026-01-20 19:03:20|2444.4|2442.9|2444.8|2443.3|2444.8|2443.3|2444.4|2442.9|2
1768935810000|2026-01-20 19:03:30|2444.7|2443.2|2445|2443.5|2445|2443.5|2444.5|2443|1
1768935820000|2026-01-20 19:03:40|2444.9|2443.4|2445|2443.5|2445|2443.5|2444.8|2443.3|0
1768935830000|2026-01-20 19:03:50|2444.9|2443.4|2445|2443.5|2445|2443.5|2444.9|2443.4|0
1768935840000|2026-01-20 19:04:00|2445.1|2443.6|2446|2444.5|2446.1|2444.6|2445|2443.5|2
1768935850000|2026-01-20 19:04:10|2446.1|2444.6|2446.5|2445|2446.5|2445|2445.8|2444.3|2
1768935860000|2026-01-20 19:04:20|2446.2|2444.7|2446.1|2444.6|2446.6|2445.1|2446|2444.5|2
1768935870000|2026-01-20 19:04:30|2446.2|2444.7|2446.8|2445.3|2446.9|2445.4|2446.2|2444.7|1
1768935880000|2026-01-20 19:04:40|2446.7|2445.2|2447|2445.5|2447.2|2445.7|2446.4|2444.9|0
1768935890000|2026-01-20 19:04:50|2446.6|2445.1|2446.5|2445|2446.8|2445.3|2446.5|2445|0
1768935900000|2026-01-20 19:05:00|2446.7|2445.2|2447.4|2445.9|2447.5|2446|2446.7|2445.2|0
1768935910000|2026-01-20 19:05:10|2447.3|2445.8|2447.4|2445.9|2447.4|2445.9|2447.3|2445.8|0
1768935920000|2026-01-20 19:05:20|2447.5|2446|2447.5|2446|2447.5|2446|2447.4|2445.9|0
1768935930000|2026-01-20 19:05:30|2447.4|2445.9|2447.5|2446|2447.5|2446|2447.4|2445.9|1
1768935940000|2026-01-20 19:05:40|2446.8|2445.3|2447|2445.5|2447.1|2445.6|2446.6|2445.1|8
1768935950000|2026-01-20 19:05:50|2447.1|2445.6|2447|2445.5|2447.1|2445.6|2446.9|2445.4|2
1768935960000|2026-01-20 19:06:00|2446.9|2445.4|2445.8|2444.3|2446.9|2445.4|2445.5|2444|3
1768935970000|2026-01-20 19:06:10|2446.1|2444.6|2446.2|2444.7|2446.2|2444.7|2445.8|2444.3|0
1768935980000|2026-01-20 19:06:20|2446.3|2444.8|2447|2445.5|2447.1|2445.6|2446.3|2444.8|1
1768935990000|2026-01-20 19:06:30|2447.3|2445.8|2447.1|2445.6|2447.3|2445.8|2447.1|2445.6|2
1768936000000|2026-01-20 19:06:40|2447|2445.5|2447.2|2445.7|2447.2|2445.7|2447|2445.5|0
1768936010000|2026-01-20 19:06:50|2447.3|2445.8|2447.2|2445.7|2447.3|2445.8|2447|2445.5|0
1768936020000|2026-01-20 19:07:00|2447.3|2445.8|2446.8|2445.3|2447.3|2445.8|2446.6|2445.1|1
1768936030000|2026-01-20 19:07:10|2446.7|2445.2|2446.1|2444.6|2446.8|2445.3|2446.1|2444.6|1
1768936040000|2026-01-20 19:07:20|2446.2|2444.7|2445.7|2444.2|2446.3|2444.8|2445.7|2444.2|0
1768936050000|2026-01-20 19:07:30|2445.6|2444.1|2445.7|2444.2|2446|2444.5|2445.1|2443.6|4
1768936060000|2026-01-20 19:07:40|2445.9|2444.4|2446.2|2444.7|2446.3|2444.8|2445.5|2444|2
1768936070000|2026-01-20 19:07:50|2446.1|2444.6|2446|2444.5|2446.1|2444.6|2446|2444.5|0
1768936080000|2026-01-20 19:08:00|2446.1|2444.6|2446.7|2445.2|2446.9|2445.4|2446.1|2444.6|1
1768936090000|2026-01-20 19:08:10|2446.6|2445.1|2447|2445.5|2447.1|2445.6|2446.6|2445.1|0
1768936100000|2026-01-20 19:08:20|2446.9|2445.4|2446.6|2445.1|2447.1|2445.6|2446.4|2444.9|1
1768936110000|2026-01-20 19:08:30|2446.7|2445.2|2446.6|2445.1|2447.1|2445.6|2446.5|2445|1
1768936120000|2026-01-20 19:08:40|2446.5|2445|2445.8|2444.3|2446.5|2445|2445.8|2444.3|4
1768936130000|2026-01-20 19:08:50|2445.9|2444.4|2445.9|2444.4|2446.2|2444.7|2445.9|2444.4|1
1768936140000|2026-01-20 19:09:00|2446|2444.5|2445.9|2444.4|2446.3|2444.8|2445.9|2444.4|0
1768936150000|2026-01-20 19:09:10|2446|2444.5|2444.7|2443.2|2446|2444.5|2444.7|2443.2|1
1768936160000|2026-01-20 19:09:20|2444.5|2443|2444.2|2442.7|2444.5|2443|2443.8|2442.3|2
1768936170000|2026-01-20 19:09:30|2444.1|2442.6|2443.9|2442.4|2444.2|2442.7|2443.7|2442.2|0
1768936180000|2026-01-20 19:09:40|2444|2442.5|2445.2|2443.7|2445.4|2443.9|2443.9|2442.4|1
1768936190000|2026-01-20 19:09:50|2445.1|2443.6|2444.1|2442.6|2445.2|2443.7|2444.1|2442.6|2
1768936200000|2026-01-20 19:10:00|2444.2|2442.7|2443.8|2442.3|2444.3|2442.8|2443.7|2442.2|0
1768936210000|2026-01-20 19:10:10|2443.9|2442.4|2444.3|2442.8|2444.3|2442.8|2443.9|2442.4|0
1768936220000|2026-01-20 19:10:20|2444.4|2442.9|2444.3|2442.8|2444.7|2443.2|2444.1|2442.6|0
1768936230000|2026-01-20 19:10:30|2444.4|2442.9|2444.8|2443.3|2444.9|2443.4|2444.4|2442.9|0
1768936240000|2026-01-20 19:10:40|2444.9|2443.4|2445|2443.5|2445.5|2444|2444.9|2443.4|0
1768936250000|2026-01-20 19:10:50|2444.9|2443.4|2444.4|2442.9|2445.1|2443.6|2444.2|2442.7|0
1768936260000|2026-01-20 19:11:00|2444.6|2443.1|2443.9|2442.4|2444.6|2443.1|2443.8|2442.3|0
1768936270000|2026-01-20 19:11:10|2444|2442.5|2443.1|2441.6|2444.3|2442.8|2443|2441.5|3
1768936280000|2026-01-20 19:11:20|2443|2441.5|2442.7|2441.2|2443|2441.5|2442.6|2441.1|0
1768936290000|2026-01-20 19:11:30|2442.6|2441.1|2442.4|2440.9|2442.8|2441.3|2442.3|2440.8|2
1768936300000|2026-01-20 19:11:40|2442.1|2440.6|2442.7|2441.2|2442.9|2441.4|2442.1|2440.6|1
1768936310000|2026-01-20 19:11:50|2442.8|2441.3|2442.9|2441.4|2443.2|2441.7|2442.7|2441.2|1
1768936320000|2026-01-20 19:12:00|2443|2441.5|2442.8|2441.3|2443.2|2441.7|2442.7|2441.2|0
1768936330000|2026-01-20 19:12:10|2442.9|2441.4|2443.1|2441.6|2443.4|2441.9|2442.9|2441.4|0
1768936340000|2026-01-20 19:12:20|2442.7|2441.2|2442.1|2440.6|2442.8|2441.3|2442.1|2440.6|0
1768936350000|2026-01-20 19:12:30|2442.2|2440.7|2442.2|2440.7|2442.3|2440.8|2441.8|2440.3|1
1768936360000|2026-01-20 19:12:40|2442.3|2440.8|2442.7|2441.2|2442.7|2441.2|2442.3|2440.8|0
1768936370000|2026-01-20 19:12:50|2442.4|2440.9|2442|2440.5|2442.4|2440.9|2441.9|2440.4|1
1768936380000|2026-01-20 19:13:00|2441.8|2440.3|2441.5|2440|2442|2440.5|2441.1|2439.6|0
1768936390000|2026-01-20 19:13:10|2441.4|2439.9|2441.8|2440.3|2441.8|2440.3|2441.4|2439.9|0
1768936400000|2026-01-20 19:13:20|2441.6|2440.1|2442.2|2440.7|2442.2|2440.7|2441.6|2440.1|0
1768936410000|2026-01-20 19:13:30|2442.1|2440.6|2442.3|2440.8|2442.5|2441|2442|2440.5|4
1768936420000|2026-01-20 19:13:40|2442.2|2440.7|2441.9|2440.4|2442.2|2440.7|2441.8|2440.3|1
1768936430000|2026-01-20 19:13:50|2442|2440.5|2442.8|2441.3|2442.8|2441.3|2441.8|2440.3|3
1768936440000|2026-01-20 19:14:00|2442.6|2441.1|2443|2441.5|2443.3|2441.8|2442.6|2441.1|0
1768936450000|2026-01-20 19:14:10|2443.1|2441.6|2442.6|2441.1|2443.5|2442|2442.4|2440.9|1
1768936460000|2026-01-20 19:14:20|2443.1|2441.6|2442.5|2441|2443.1|2441.6|2442.5|2441|1
1768936470000|2026-01-20 19:14:30|2442.4|2440.9|2442.3|2440.8|2442.5|2441|2442.3|2440.8|1
1768936480000|2026-01-20 19:14:40|2442.4|2440.9|2442.3|2440.8|2442.4|2440.9|2442.2|2440.7|0
1768936490000|2026-01-20 19:14:50|2442.2|2440.7|2442.1|2440.6|2442.3|2440.8|2442.1|2440.6|0
1768936500000|2026-01-20 19:15:00|2442|2440.5|2442|2440.5|2442.1|2440.6|2442|2440.5|0
1768936510000|2026-01-20 19:15:10|2441.9|2440.4|2440.8|2439.3|2441.9|2440.4|2440.8|2439.3|1
1768936520000|2026-01-20 19:15:20|2440.7|2439.2|2441.7|2440.2|2441.8|2440.3|2440.7|2439.2|1
1768936530000|2026-01-20 19:15:30|2441.6|2440.1|2441.7|2440.2|2441.7|2440.2|2441.5|2440|0
1768936540000|2026-01-20 19:15:40|2441.9|2440.4|2441.8|2440.3|2441.9|2440.4|2441.8|2440.3|2
1768936550000|2026-01-20 19:15:50|2441.3|2439.8|2441.7|2440.2|2441.7|2440.2|2440.9|2439.4|2
1768936560000|2026-01-20 19:16:00|2443.4|2439.4|2442.4|2440.9|2443.4|2440.9|2441.6|2439.4|1
1768936570000|2026-01-20 19:16:10|2442.5|2441|2443.8|2442.3|2443.9|2442.4|2442.5|2441|0
1768936580000|2026-01-20 19:16:20|2443.9|2442.4|2444.7|2443.2|2444.7|2443.2|2443.8|2442.3|0
1768936590000|2026-01-20 19:16:30|2444.6|2443.1|2445.1|2443.6|2445.1|2443.6|2444.6|2443.1|0
1768936600000|2026-01-20 19:16:40|2445.2|2443.7|2445.3|2443.8|2445.4|2443.9|2445.2|2443.7|0
1768936610000|2026-01-20 19:16:50|2445.2|2443.7|2445.6|2444.1|2445.7|2444.2|2445.2|2443.7|1
1768936620000|2026-01-20 19:17:00|2445.3|2443.8|2445.2|2443.7|2445.7|2444.2|2445|2443.5|2
1768936630000|2026-01-20 19:17:10|2445.1|2443.6|2445.5|2444|2445.7|2444.2|2445.1|2443.6|2
1768936640000|2026-01-20 19:17:20|2445.4|2443.9|2445.5|2444|2445.6|2444.1|2445.3|2443.8|0
1768936660000|2026-01-20 19:17:40|2445.8|2444.3|2446.8|2445.3|2446.8|2445.3|2445.3|2443.8|3
1768936670000|2026-01-20 19:17:50|2446.7|2445.2|2446.2|2444.7|2446.8|2445.3|2446.2|2444.7|2
1768936680000|2026-01-20 19:18:00|2446.3|2444.8|2446.7|2445.2|2446.7|2445.2|2446.3|2444.8|0
1768936690000|2026-01-20 19:18:10|2446.6|2445.1|2445.4|2443.9|2446.6|2445.1|2445.4|2443.9|0
1768936700000|2026-01-20 19:18:20|2445.6|2444.1|2445.4|2443.9|2445.8|2444.3|2445.2|2443.7|0
1768936710000|2026-01-20 19:18:30|2445.5|2444|2445.6|2444.1|2445.9|2444.4|2445.4|2443.9|0
1768936720000|2026-01-20 19:18:40|2445.5|2444|2446|2444.5|2446|2444.5|2445.5|2444|0
1768936730000|2026-01-20 19:18:50|2446.1|2444.6|2446|2444.5|2446.2|2444.7|2445.6|2444.1|0
1768936740000|2026-01-20 19:19:00|2446.1|2444.6|2446.2|2444.7|2446.3|2444.8|2445.7|2444.2|0
1768936750000|2026-01-20 19:19:10|2446.3|2444.8|2446.3|2444.8|2446.8|2445.3|2446.2|2444.7|1
1768936760000|2026-01-20 19:19:20|2445.7|2444.2|2445.6|2444.1|2445.7|2444.2|2445.5|2444|0
1768936770000|2026-01-20 19:19:30|2445.7|2444.2|2446.8|2445.3|2447.4|2445.9|2445.7|2444.2|6
1768936780000|2026-01-20 19:19:40|2446.6|2445.1|2447.3|2445.8|2447.3|2445.8|2446.6|2445.1|1
1768936790000|2026-01-20 19:19:50|2447.2|2445.7|2447.4|2445.9|2447.4|2445.9|2446.9|2445.4|0
1768936800000|2026-01-20 19:20:00|2447.5|2446|2448.1|2446.6|2448.5|2447|2447.5|2446|5
1768936810000|2026-01-20 19:20:10|2448|2446.5|2449.4|2447.9|2449.4|2447.9|2448|2446.5|4
1768936820000|2026-01-20 19:20:20|2449.3|2447.8|2449.4|2447.9|2449.6|2448.1|2449.1|2447.6|0
1768936830000|2026-01-20 19:20:30|2449.5|2448|2451.2|2449.7|2451.2|2449.7|2449|2447.5|15
1768936840000|2026-01-20 19:20:40|2451.1|2449.6|2450.9|2449.4|2451.1|2449.6|2450.8|2449.3|2
1768936850000|2026-01-20 19:20:50|2450.8|2449.3|2451.1|2449.6|2451.2|2449.7|2450.8|2449.3|6
1768936860000|2026-01-20 19:21:00|2451.2|2449.7|2450.9|2449.4|2451.2|2449.7|2450.8|2449.3|2
1768936870000|2026-01-20 19:21:10|2450.8|2449.3|2451.1|2449.6|2451.1|2449.6|2450.8|2449.3|1
1768936880000|2026-01-20 19:21:20|2450.7|2449.2|2450.6|2449.1|2450.9|2449.4|2450.5|2449|0
1768936890000|2026-01-20 19:21:30|2450.5|2449|2450.3|2448.8|2450.6|2449.1|2450|2448.5|0
1768936900000|2026-01-20 19:21:40|2450.1|2448.6|2448|2446.5|2450.1|2448.6|2448|2446.5|6
1768936910000|2026-01-20 19:21:50|2448.1|2446.6|2447.3|2445.8|2448.1|2446.6|2447.3|2445.8|0
1768936920000|2026-01-20 19:22:00|2447|2445.5|2447|2445.5|2447.4|2445.9|2446.9|2445.4|1
1768936930000|2026-01-20 19:22:10|2446.9|2445.4|2446.4|2444.9|2447.1|2445.6|2445.5|2444|0
1768936940000|2026-01-20 19:22:20|2446.3|2444.8|2446.5|2445|2446.5|2445|2446.1|2444.6|0
1768936950000|2026-01-20 19:22:30|2446.4|2444.9|2446.5|2445|2446.8|2445.3|2445.9|2444.4|2
1768936960000|2026-01-20 19:22:40|2446.3|2444.8|2446.4|2444.9|2446.7|2445.2|2446.3|2444.8|2
1768936970000|2026-01-20 19:22:50|2446.3|2444.8|2447.5|2446|2447.5|2446|2446.1|2444.6|0
1768936980000|2026-01-20 19:23:00|2447.6|2446.1|2447.6|2446.1|2448.1|2446.6|2447.6|2446.1|0
1768936990000|2026-01-20 19:23:10|2447.7|2446.2|2447.7|2446.2|2447.8|2446.3|2447.7|2446.2|0
1768937000000|2026-01-20 19:23:20|2447.8|2446.3|2448.1|2446.6|2448.2|2446.7|2447.7|2446.2|1
1768937010000|2026-01-20 19:23:30|2448.2|2446.7|2448.8|2447.3|2448.8|2447.3|2448.2|2446.7|1
1768937020000|2026-01-20 19:23:40|2448.7|2447.2|2448.4|2446.9|2449.3|2447.8|2448.4|2446.9|3
1768937030000|2026-01-20 19:23:50|2448.3|2446.8|2448.1|2446.6|2448.3|2446.8|2447.9|2446.4|1
1768937040000|2026-01-20 19:24:00|2448.2|2446.7|2448.3|2446.8|2448.3|2446.8|2447.9|2446.4|0
1768937050000|2026-01-20 19:24:10|2448.4|2446.9|2448.2|2446.7|2448.4|2446.9|2448.1|2446.6|0
1768937060000|2026-01-20 19:24:20|2448.5|2447|2449.1|2447.6|2449.2|2447.7|2448.5|2447|0
1768937070000|2026-01-20 19:24:30|2449.2|2447.7|2449.8|2448.3|2449.8|2448.3|2449.2|2447.7|0
1768937080000|2026-01-20 19:24:40|2449.9|2448.4|2450|2448.5|2450.1|2448.6|2449.8|2448.3|1
1768937090000|2026-01-20 19:24:50|2450.1|2448.6|2450.5|2449|2450.5|2449|2450|2448.5|2
1768937100000|2026-01-20 19:25:00|2450.3|2448.8|2449.5|2448|2450.3|2448.8|2449|2447.5|1
1768937110000|2026-01-20 19:25:10|2449.3|2447.8|2449.2|2447.7|2449.3|2447.8|2448.4|2446.9|6
1768937120000|2026-01-20 19:25:20|2449.5|2448|2449.3|2447.8|2449.6|2448.1|2449.1|2447.6|0
1768937130000|2026-01-20 19:25:30|2449.2|2447.7|2448.2|2446.7|2449.2|2447.7|2448.2|2446.7|3
1768937140000|2026-01-20 19:25:40|2448|2446.5|2447.7|2446.2|2448.1|2446.6|2447.5|2446|0
1768937150000|2026-01-20 19:25:50|2447.8|2446.3|2448.1|2446.6|2448.5|2447|2447.3|2445.8|0
1768937160000|2026-01-20 19:26:00|2448.2|2446.7|2448.9|2447.4|2449|2447.5|2448.1|2446.6|0
1768937170000|2026-01-20 19:26:10|2449|2447.5|2449.6|2448.1|2449.7|2448.2|2449|2447.5|2
1768937180000|2026-01-20 19:26:20|2449.7|2448.2|2450.5|2449|2450.6|2449.1|2449.6|2448.1|0
1768937190000|2026-01-20 19:26:30|2450.2|2448.7|2449.7|2448.2|2450.2|2448.7|2449.6|2448.1|3
1768937200000|2026-01-20 19:26:40|2449.6|2448.1|2450.1|2448.6|2450.1|2448.6|2449.5|2448|0
1768937210000|2026-01-20 19:26:50|2450|2448.5|2450|2448.5|2450|2448.5|2449.9|2448.4|0
1768937220000|2026-01-20 19:27:00|2450.1|2448.6|2450.7|2449.2|2450.7|2449.2|2450.1|2448.6|0
1768937230000|2026-01-20 19:27:10|2450.8|2449.3|2450|2448.5|2450.8|2449.3|2450|2448.5|1
1768937240000|2026-01-20 19:27:20|2450.1|2448.6|2450|2448.5|2450.2|2448.7|2449.9|2448.4|0
1768937250000|2026-01-20 19:27:30|2450.1|2448.6|2450.5|2449|2450.6|2449.1|2450.1|2448.6|0
1768937260000|2026-01-20 19:27:40|2450.4|2448.9|2450.2|2448.7|2450.6|2449.1|2450.1|2448.6|0
1768937270000|2026-01-20 19:27:50|2450|2448.5|2449.6|2448.1|2450|2448.5|2449.6|2448.1|1
1768937280000|2026-01-20 19:28:00|2449.7|2448.2|2449.8|2448.3|2450.6|2449.1|2449.7|2448.2|1
1768937290000|2026-01-20 19:28:10|2449.7|2448.2|2450.1|2448.6|2450.1|2448.6|2449.7|2448.2|0
1768937300000|2026-01-20 19:28:20|2450|2448.5|2450.3|2448.8|2450.5|2449|2449.8|2448.3|2
1768937310000|2026-01-20 19:28:30|2450.4|2448.9|2450.2|2448.7|2450.8|2449.3|2449.4|2447.9|3
1768937320000|2026-01-20 19:28:40|2450.3|2448.8|2450.2|2448.7|2450.4|2448.9|2450.2|2448.7|0
1768937330000|2026-01-20 19:28:50|2450.3|2448.8|2450.6|2449.1|2450.6|2449.1|2450.3|2448.8|0
1768937340000|2026-01-20 19:29:00|2450.5|2449|2450.3|2448.8|2450.8|2449.1|2449.9|2446.8|1
1768937350000|2026-01-20 19:29:10|2450.4|2448.9|2450.5|2449|2450.7|2449.2|2450.3|2448.8|0
1768937360000|2026-01-20 19:29:20|2450.4|2448.9|2449.9|2448.4|2450.4|2448.9|2449.9|2448.4|0
1768937370000|2026-01-20 19:29:30|2450|2448.5|2450.3|2448.8|2450.5|2449|2450|2448.5|1
1768937380000|2026-01-20 19:29:40|2450.1|2448.6|2450.6|2449.1|2450.6|2449.1|2449.6|2448.1|5
1768937390000|2026-01-20 19:29:50|2450.5|2449|2450.5|2449|2450.5|2449|2450.5|2449|0
1768937400000|2026-01-20 19:30:00|2450.1|2448.6|2450.4|2448.9|2450.5|2449|2450|2448.5|0
1768937410000|2026-01-20 19:30:10|2450.6|2449.1|2449.3|2447.8|2450.6|2449.1|2449.1|2447.6|0
1768937420000|2026-01-20 19:30:20|2449.2|2447.7|2449.6|2448.1|2449.7|2448.2|2448.5|2447|1
1768937430000|2026-01-20 19:30:30|2449.3|2447.8|2449.4|2447.9|2449.5|2448|2448.9|2447.4|0
1768937440000|2026-01-20 19:30:40|2449.7|2448.2|2447.9|2446.4|2449.7|2448.2|2447.9|2446.4|2
1768937450000|2026-01-20 19:30:50|2447.8|2446.3|2445.5|2444|2447.9|2446.4|2445.5|2444|3
1768937460000|2026-01-20 19:31:00|2445.1|2443.6|2446.1|2444.6|2446.2|2444.7|2444.5|2443|9
1768937470000|2026-01-20 19:31:10|2445.5|2444|2445.4|2443.9|2445.6|2444.1|2445.3|2443.8|0
1768937480000|2026-01-20 19:31:20|2445.5|2444|2444.6|2443.1|2445.8|2444.3|2444.5|2443|2
1768937490000|2026-01-20 19:31:30|2444.5|2443|2445.4|2443.9|2445.4|2443.9|2444.5|2443|0
1768937500000|2026-01-20 19:31:40|2445.3|2443.8|2445.8|2444.3|2445.9|2444.4|2445.1|2443.6|0
1768937510000|2026-01-20 19:31:50|2446.2|2444.7|2446.7|2445.2|2446.8|2445.3|2446.1|2444.6|0
1768937520000|2026-01-20 19:32:00|2446.9|2445.4|2447.4|2445.9|2447.5|2446|2446.9|2445.4|0
1768937530000|2026-01-20 19:32:10|2447.5|2446|2446.3|2444.8|2448.1|2446.6|2446.3|2444.8|3
1768937540000|2026-01-20 19:32:20|2446.2|2444.7|2446.4|2444.9|2446.4|2444.9|2446.2|2444.7|1
1768937550000|2026-01-20 19:32:30|2446.2|2444.7|2445.8|2444.3|2446.3|2444.8|2445.5|2444|0
1768937560000|2026-01-20 19:32:40|2445.7|2444.2|2445.6|2444.1|2446.4|2444.9|2445.3|2443.8|2
1768937570000|2026-01-20 19:32:50|2445.7|2444.2|2446.3|2444.8|2446.3|2444.8|2445.6|2444.1|0
1768937580000|2026-01-20 19:33:00|2446.8|2445.3|2446.3|2444.8|2447.4|2445.9|2445.7|2444.2|2
1768937590000|2026-01-20 19:33:10|2446.4|2444.9|2446.2|2444.7|2446.6|2445.1|2445.6|2444.1|0
1768937600000|2026-01-20 19:33:20|2446.3|2444.8|2445.8|2444.3|2446.3|2444.8|2445.6|2444.1|0
1768937610000|2026-01-20 19:33:30|2446.2|2444.7|2445.9|2444.4|2446.2|2444.7|2445.5|2444|0
1768937620000|2026-01-20 19:33:40|2445.8|2444.3|2447.3|2445.8|2447.3|2445.8|2445.8|2444.3|2
1768937630000|2026-01-20 19:33:50|2447.2|2445.7|2445.7|2444.2|2447.2|2445.7|2445.7|2444.2|0
1768937640000|2026-01-20 19:34:00|2445.6|2444.1|2445.7|2444.2|2445.8|2444.3|2445.6|2444.1|0
1768937650000|2026-01-20 19:34:10|2445.6|2444.1|2446.2|2444.7|2446.2|2444.7|2445.4|2443.9|3
1768937660000|2026-01-20 19:34:20|2446|2444.5|2445.6|2444.1|2446|2444.5|2445.2|2443.7|0
1768937670000|2026-01-20 19:34:30|2445.8|2444.3|2445.6|2444.1|2445.8|2444.3|2445.5|2444|1
1768937680000|2026-01-20 19:34:40|2445.7|2444.2|2445.6|2444.1|2445.7|2444.2|2445.6|2444.1|0
1768937690000|2026-01-20 19:34:50|2445.4|2443.9|2445.5|2444|2445.6|2444.1|2445|2443.5|2
1768937700000|2026-01-20 19:35:00|2445.6|2444.1|2445.4|2443.9|2445.9|2444.4|2445.1|2443.6|1
1768937710000|2026-01-20 19:35:10|2445.5|2444|2445|2443.5|2445.5|2444|2444.4|2442.9|0
1768937720000|2026-01-20 19:35:20|2444.9|2443.4|2445.4|2443.9|2445.5|2444|2444.5|2443|0
1768937730000|2026-01-20 19:35:30|2445.5|2444|2445.9|2444.4|2446|2444.5|2445.5|2444|1
1768937740000|2026-01-20 19:35:40|2446|2444.5|2446.2|2444.7|2446.2|2444.7|2446|2444.5|0
1768937750000|2026-01-20 19:35:50|2446|2444.5|2445.3|2443.8|2446|2444.5|2445.2|2443.7|0
1768937760000|2026-01-20 19:36:00|2445.4|2443.9|2446.5|2445|2446.5|2445|2445.4|2443.9|0
1768937770000|2026-01-20 19:36:10|2446.9|2445.4|2446|2444.5|2446.9|2445.4|2446|2444.5|1
1768937780000|2026-01-20 19:36:20|2446.1|2444.6|2446.2|2444.7|2446.3|2444.8|2445.7|2444.2|0
1768937790000|2026-01-20 19:36:30|2446.1|2444.6|2446.1|2444.6|2446.4|2444.9|2445.9|2444.4|0
1768937800000|2026-01-20 19:36:40|2445.9|2444.4|2446.4|2444.9|2446.5|2445|2445.8|2444.3|0
1768937810000|2026-01-20 19:36:50|2446.5|2445|2445.8|2444.3|2446.5|2445|2445.7|2444.2|1
1768937820000|2026-01-20 19:37:00|2445.6|2444.1|2445.7|2444.2|2446|2444.5|2445.5|2444|0
1768937830000|2026-01-20 19:37:10|2445.8|2444.3|2446.1|2444.6|2446.1|2444.6|2445.7|2444.2|0
1768937840000|2026-01-20 19:37:20|2446|2444.5|2446.2|2444.7|2446.4|2444.9|2445.9|2444.4|0
1768937850000|2026-01-20 19:37:30|2446.3|2444.8|2446.8|2445.3|2446.8|2445.3|2446.3|2444.8|5
1768937870000|2026-01-20 19:37:50|2446.6|2445.1|2445.6|2444.1|2446.6|2445.1|2445.6|2444.1|1
1768937880000|2026-01-20 19:38:00|2445.5|2444|2447.1|2445.6|2447.1|2445.6|2445.5|2444|2
1768937890000|2026-01-20 19:38:10|2447.4|2445.9|2447.4|2445.9|2447.5|2446|2446.9|2445.4|0
1768937900000|2026-01-20 19:38:20|2447.7|2446.2|2447.5|2446|2447.7|2446.2|2447.5|2446|0
1768937910000|2026-01-20 19:38:30|2447.8|2446.3|2447.8|2446.3|2447.8|2446.3|2447.7|2446.2|0
1768937920000|2026-01-20 19:38:40|2447.9|2446.4|2448.5|2447|2448.5|2447|2447.9|2446.4|1
1768937930000|2026-01-20 19:38:50|2448.4|2446.9|2447.8|2446.3|2448.4|2446.9|2447.8|2446.3|0
1768937940000|2026-01-20 19:39:00|2447.9|2446.4|2448.7|2447.2|2448.7|2447.2|2447.9|2446.4|1
1768937950000|2026-01-20 19:39:10|2449|2447.5|2448.2|2446.7|2449|2447.5|2448|2446.5|3
1768937960000|2026-01-20 19:39:20|2448.3|2446.8|2448.2|2446.7|2448.4|2446.9|2448.2|2446.7|1
1768937970000|2026-01-20 19:39:30|2448.3|2446.8|2448.5|2447|2448.5|2447|2448.3|2446.8|0
1768937980000|2026-01-20 19:39:40|2448.4|2446.9|2448.5|2447|2448.5|2447|2448.1|2446.6|0
1768937990000|2026-01-20 19:39:50|2448.6|2447.1|2448.7|2447.2|2448.9|2447.4|2448.6|2447.1|1
1768938000000|2026-01-20 19:40:00|2448.8|2447.3|2447.7|2446.2|2448.8|2447.3|2447.6|2446.1|1
1768938010000|2026-01-20 19:40:10|2447.8|2446.3|2447.6|2446.1|2448.2|2446.7|2447.4|2445.9|0
1768938020000|2026-01-20 19:40:20|2447.7|2446.2|2448.2|2446.7|2448.4|2446.9|2447.6|2446.1|2
1768938030000|2026-01-20 19:40:30|2448.5|2447|2449.4|2447.9|2449.6|2448.1|2448.1|2446.6|2
1768938040000|2026-01-20 19:40:40|2449.5|2448|2449.8|2448.3|2449.9|2448.4|2449.4|2447.9|0
1768938050000|2026-01-20 19:40:50|2449.6|2448.1|2449.9|2448.4|2450|2448.5|2449.6|2448.1|1
1768938060000|2026-01-20 19:41:00|2449.7|2448.2|2450|2448.5|2450.2|2448.7|2449.7|2448.2|2
1768938070000|2026-01-20 19:41:10|2450.1|2448.6|2449.9|2448.4|2450.3|2448.8|2449.9|2448.4|0
1768938080000|2026-01-20 19:41:20|2450|2448.5|2451.3|2449.8|2451.4|2449.9|2450|2448.5|6
1768938090000|2026-01-20 19:41:30|2451.4|2449.9|2452.7|2451.2|2452.7|2451.2|2451.4|2449.9|4
1768938100000|2026-01-20 19:41:40|2452.9|2451.4|2452.8|2451.3|2453|2451.5|2452.6|2451.1|4
1768938110000|2026-01-20 19:41:50|2453.2|2451.7|2453.3|2451.8|2453.5|2452|2452.9|2451.4|2
1768938120000|2026-01-20 19:42:00|2453.4|2451.9|2452.9|2451.4|2453.5|2452|2452.4|2450.9|10
1768938130000|2026-01-20 19:42:10|2453|2451.5|2453.1|2451.6|2453.2|2451.7|2452.8|2451.3|0
1768938140000|2026-01-20 19:42:20|2453|2451.5|2453.3|2451.8|2453.3|2451.8|2452.6|2451.1|0
1768938150000|2026-01-20 19:42:30|2453.4|2451.9|2453.2|2451.7|2453.7|2452.2|2453.2|2451.7|0
1768938160000|2026-01-20 19:42:40|2453|2451.5|2452.4|2450.9|2453.2|2451.7|2452.3|2450.8|0
1768938170000|2026-01-20 19:42:50|2452.3|2450.8|2452.6|2451.1|2452.8|2451.3|2452.3|2450.8|0
1768938180000|2026-01-20 19:43:00|2452.5|2451|2452.2|2450.7|2452.5|2451|2451.3|2449.8|0
1768938190000|2026-01-20 19:43:10|2452|2450.5|2452.3|2450.8|2452.5|2451|2452|2450.5|0
1768938200000|2026-01-20 19:43:20|2452.4|2450.9|2452.5|2451|2452.6|2451.1|2452.2|2450.7|0
1768938210000|2026-01-20 19:43:30|2452.3|2450.8|2452.1|2450.6|2452.3|2450.8|2451.9|2450.4|1
1768938220000|2026-01-20 19:43:40|2452|2450.5|2452.2|2450.7|2452.4|2450.9|2451.7|2450.2|1
1768938230000|2026-01-20 19:43:50|2452.1|2450.6|2452.9|2451.4|2452.9|2451.4|2452|2450.5|0
1768938240000|2026-01-20 19:44:00|2452.7|2451.2|2452.9|2451.4|2453.1|2451.6|2452.7|2451.2|0
1768938250000|2026-01-20 19:44:10|2453|2451.5|2453.8|2452.3|2453.8|2452.3|2452.8|2451.3|1
1768938260000|2026-01-20 19:44:20|2454|2452.5|2453.9|2452.4|2454|2452.5|2453.9|2452.4|0
1768938270000|2026-01-20 19:44:30|2454|2452.5|2453.6|2452.1|2454|2452.5|2453.5|2452|2
1768938280000|2026-01-20 19:44:40|2453.5|2452|2453.5|2452|2454|2452.5|2453.5|2452|2
1768938290000|2026-01-20 19:44:50|2453.3|2451.8|2453.6|2452.1|2453.7|2452.2|2453.3|2451.8|0
1768938300000|2026-01-20 19:45:00|2453.5|2452|2452.8|2451.3|2453.5|2452|2452.2|2450.7|2
1768938310000|2026-01-20 19:45:10|2452.9|2451.4|2453.4|2451.9|2453.5|2452|2452.8|2451.3|0
1768938320000|2026-01-20 19:45:20|2453.5|2452|2453.8|2452.3|2454.1|2452.6|2453.5|2452|1
1768938330000|2026-01-20 19:45:30|2453.7|2452.2|2454.7|2453.2|2454.7|2453.2|2453.6|2452.1|3
1768938340000|2026-01-20 19:45:40|2454.6|2453.1|2453.8|2452.3|2454.6|2453.1|2453.8|2452.3|3
1768938350000|2026-01-20 19:45:50|2453.7|2452.2|2453.7|2452.2|2454|2452.5|2453.6|2452.1|1
1768938360000|2026-01-20 19:46:00|2453.6|2452.1|2454.2|2452.7|2454.2|2452.7|2453.6|2452.1|3
1768938370000|2026-01-20 19:46:10|2454.4|2452.9|2453.5|2452|2454.6|2453.1|2453.2|2451.7|11
1768938380000|2026-01-20 19:46:20|2453.6|2452.1|2453.9|2452.4|2454.3|2452.8|2453.3|2451.8|3
1768938390000|2026-01-20 19:46:30|2453.8|2452.3|2453.3|2451.8|2453.9|2452.4|2453.2|2451.7|1
1768938400000|2026-01-20 19:46:40|2453.4|2451.9|2453.6|2452.1|2453.7|2452.2|2453.1|2451.6|2
1768938410000|2026-01-20 19:46:50|2453.3|2451.8|2453.5|2452|2453.6|2452.1|2453.2|2451.7|3
1768938420000|2026-01-20 19:47:00|2453.7|2452.2|2453.1|2451.6|2453.7|2452.2|2452.7|2451.2|3
1768938430000|2026-01-20 19:47:10|2453.4|2451.9|2452.5|2451|2453.4|2451.9|2451.9|2450.4|3
1768938440000|2026-01-20 19:47:20|2452.6|2451.1|2452.9|2451.4|2453.4|2451.9|2452.6|2451.1|1
1768938450000|2026-01-20 19:47:30|2453.3|2451.8|2453.3|2451.8|2453.3|2451.8|2452.9|2451.4|2
1768938460000|2026-01-20 19:47:40|2453.4|2451.9|2453.8|2452.3|2453.9|2452.4|2453.1|2451.6|3
1768938470000|2026-01-20 19:47:50|2453.9|2452.4|2454.3|2452.8|2454.3|2452.8|2453.8|2452.3|5
1768938480000|2026-01-20 19:48:00|2454.4|2452.9|2454.5|2453|2454.8|2453.3|2454.4|2452.9|2
1768938490000|2026-01-20 19:48:10|2454.4|2452.9|2454.6|2453.1|2454.9|2453.4|2454.1|2452.6|7
1768938500000|2026-01-20 19:48:20|2454.5|2453|2455.9|2454.4|2456.8|2455.3|2454.5|2453|5
1768938510000|2026-01-20 19:48:30|2456.3|2454.8|2456.4|2454.9|2456.9|2455.4|2456.3|2454.8|4
1768938520000|2026-01-20 19:48:40|2455.5|2454|2454.1|2452.6|2455.5|2454|2453.9|2452.4|4
1768938530000|2026-01-20 19:48:50|2454.4|2452.9|2454.8|2453.3|2454.9|2453.4|2454.3|2452.8|4
1768938540000|2026-01-20 19:49:00|2454.7|2453.2|2455.8|2454.3|2455.8|2454.3|2454.7|2453.2|3
1768938550000|2026-01-20 19:49:10|2455.5|2454|2456.1|2454.6|2456.3|2454.8|2455.2|2453.7|19
1768938560000|2026-01-20 19:49:20|2456|2454.5|2455.6|2454.1|2456|2454.5|2454.1|2452.6|34
1768938570000|2026-01-20 19:49:30|2455.4|2453.9|2455.7|2454.2|2455.7|2454.2|2455.4|2453.9|1
1768938580000|2026-01-20 19:49:40|2455.8|2454.3|2456|2454.5|2456|2454.5|2455.7|2454.2|1
1768938590000|2026-01-20 19:49:50|2456.4|2454.9|2456.4|2454.9|2456.4|2454.9|2456.4|2454.9|2
1768938600000|2026-01-20 19:50:00|2456.3|2454.8|2456|2454.5|2456.3|2454.8|2455.8|2454.3|0
1768938610000|2026-01-20 19:50:10|2456.4|2454.9|2456.2|2454.7|2456.4|2454.9|2456.1|2454.6|1
1768938620000|2026-01-20 19:50:20|2456.3|2454.8|2456.5|2455|2456.5|2455|2456.3|2454.8|0
1768938630000|2026-01-20 19:50:30|2456.6|2455.1|2457|2455.5|2457|2455.5|2456.4|2454.9|5
1768938640000|2026-01-20 19:50:40|2456.9|2455.4|2455.9|2454.4|2457.1|2455.6|2455.9|2454.4|2
1768938650000|2026-01-20 19:50:50|2456|2454.5|2456.7|2455.2|2456.7|2455.2|2456|2454.5|2
1768938660000|2026-01-20 19:51:00|2456.9|2455.4|2457.2|2455.7|2457.2|2455.7|2456.9|2455.4|0
1768938670000|2026-01-20 19:51:10|2457.3|2455.8|2457.4|2455.9|2457.4|2455.9|2457.3|2455.8|0
1768938680000|2026-01-20 19:51:20|2457.3|2455.8|2456.8|2455.3|2457.3|2455.8|2456.6|2455.1|2
1768938690000|2026-01-20 19:51:30|||||||||2
1768938700000|2026-01-20 19:51:40|2456.9|2455.4|2457.5|2456|2457.5|2456|2456.9|2455.4|1
1768938710000|2026-01-20 19:51:50|2457.4|2455.9|2457.9|2456.4|2457.9|2456.4|2457.4|2455.9|1
1768938720000|2026-01-20 19:52:00|2457.8|2456.3|2458.4|2456.9|2458.4|2456.9|2457.8|2456.3|0
1768938730000|2026-01-20 19:52:10|2458.7|2457.2|2459|2457.5|2459|2457.5|2458.4|2456.9|1
1768938740000|2026-01-20 19:52:20|2459.1|2457.6|2459.3|2457.8|2459.4|2457.9|2459.1|2457.6|3
1768938750000|2026-01-20 19:52:30|2459.2|2457.7|2459.3|2457.8|2459.3|2457.8|2459.1|2457.6|1
1768938760000|2026-01-20 19:52:40|2460|2458.5|2460.3|2458.8|2460.3|2458.8|2460|2458.5|5
1768938770000|2026-01-20 19:52:50|2460.4|2458.9|2460.4|2458.9|2460.4|2458.9|2460.4|2458.9|1
1768938780000|2026-01-20 19:53:00|2460.5|2459|2459.8|2458.3|2460.5|2459|2459.5|2458|10
1768938790000|2026-01-20 19:53:10|2459.6|2458.1|2459.5|2458|2459.8|2458.3|2459.2|2457.7|2
1768938800000|2026-01-20 19:53:20|2459.4|2457.9|2459.6|2458.1|2459.6|2458.1|2459.4|2457.9|0
1768938810000|2026-01-20 19:53:30|2459.5|2458|2459.4|2457.9|2459.6|2458.1|2459.4|2457.9|0
1768938820000|2026-01-20 19:53:40|2459|2457.5|2459.1|2457.6|2459.3|2457.8|2458.9|2457.4|0
1768938830000|2026-01-20 19:53:50|2459|2457.5|2459.6|2458.1|2459.6|2458.1|2459|2457.5|0
1768938840000|2026-01-20 19:54:00|2459.4|2457.9|2459.6|2458.1|2459.6|2458.1|2459.4|2457.9|0
1768938850000|2026-01-20 19:54:10|2459.4|2457.9|2459.3|2457.8|2459.4|2457.9|2459.3|2457.8|0
1768938860000|2026-01-20 19:54:20|2459.4|2457.9|2459.7|2458.2|2459.7|2458.2|2459.4|2457.9|0
1768938870000|2026-01-20 19:54:30|2459.5|2458|2459.1|2457.6|2459.6|2458.1|2459.1|2457.6|1
1768938880000|2026-01-20 19:54:40|2459|2457.5|2459|2457.5|2459|2457.5|2458.9|2457.4|0
1768938890000|2026-01-20 19:54:50|2459.1|2457.6|2458.9|2457.4|2459.1|2457.6|2458.9|2457.4|0
1768938900000|2026-01-20 19:55:00|2458.8|2457.3|2458.5|2457|2458.8|2457.3|2458.1|2456.6|5
1768938910000|2026-01-20 19:55:10|2458.6|2457.1|2458|2456.5|2458.6|2457.1|2458|2456.5|0
1768938920000|2026-01-20 19:55:20|2458.2|2456.7|2458.2|2456.7|2458.4|2456.9|2458.1|2456.6|0
1768938930000|2026-01-20 19:55:30|2458.3|2456.8|2457.8|2456.3|2458.4|2456.9|2457.7|2456.2|1
1768938940000|2026-01-20 19:55:40|2457.7|2456.2|2457.4|2455.9|2457.8|2456.3|2457.4|2455.9|2
1768938950000|2026-01-20 19:55:50|2457.5|2456|2456.6|2455.1|2457.7|2456.2|2456.5|2455|15
1768938960000|2026-01-20 19:56:00|2456.5|2455|2457.5|2456|2457.5|2456|2455.6|2454.1|7
1768938970000|2026-01-20 19:56:10|2458|2456.5|2458|2456.5|2458.1|2456.6|2458|2456.5|1
1768938980000|2026-01-20 19:56:20|2457.6|2456.1|2457.4|2455.9|2457.7|2456.2|2457.2|2455.7|12
1768938990000|2026-01-20 19:56:30|2457.5|2456|2456.6|2455.1|2457.6|2456.1|2456.3|2454.8|4
1768939000000|2026-01-20 19:56:40|2456.5|2455|2456.1|2454.6|2456.5|2455|2456|2454.5|0
1768939010000|2026-01-20 19:56:50|2456.5|2455|2456.1|2454.6|2456.8|2455.3|2456.1|2454.6|0
1768939020000|2026-01-20 19:57:00|2455.9|2454.4|2455.5|2454|2455.9|2454.4|2455.4|2453.9|0
1768939030000|2026-01-20 19:57:10|2455.4|2453.9|2455.5|2454|2455.5|2454|2455.2|2453.7|4
1768939040000|2026-01-20 19:57:20|2455.4|2453.9|2456|2454.5|2456|2454.5|2454.8|2453.3|4
1768939050000|2026-01-20 19:57:30|2455.6|2454.1|2455.8|2454.3|2455.9|2454.4|2455.5|2454|2
1768939060000|2026-01-20 19:57:40|2455.9|2454.4|2456.2|2454.7|2456.2|2454.7|2455.8|2454.3|0
1768939070000|2026-01-20 19:57:50|2456.1|2454.6|2457.1|2455.6|2457.2|2455.7|2456.1|2454.6|2
1768939080000|2026-01-20 19:58:00|2457|2455.5|2456.5|2455|2457|2455.5|2456.4|2454.9|0
1768939090000|2026-01-20 19:58:10|2456.6|2455.1|2456.7|2455.2|2456.7|2455.2|2456.5|2455|0
1768939100000|2026-01-20 19:58:20|2456.8|2455.3|2456.7|2455.2|2456.9|2455.4|2456.6|2455.1|0
1768939110000|2026-01-20 19:58:30|2456.5|2455|2457|2455.5|2457.1|2455.6|2456.3|2454.8|0
1768939120000|2026-01-20 19:58:40|2456.8|2455.3|2457.2|2455.7|2457.3|2455.8|2456.7|2455.2|0
1768939130000|2026-01-20 19:58:50|2457.6|2456.1|2457.4|2455.9|2457.6|2456.1|2457.1|2455.6|2
1768939140000|2026-01-20 19:59:00|2457.3|2455.8|2457.3|2455.8|2457.5|2456|2457.3|2455.8|5
1768939150000|2026-01-20 19:59:10|2457.4|2455.9|2457.3|2455.8|2457.5|2456|2457.3|2455.8|0
1768939160000|2026-01-20 19:59:20|2457.5|2456|2457.9|2456.4|2458.2|2456.7|2457.4|2455.9|3
1768939170000|2026-01-20 19:59:30|2457.8|2456.3|2458|2456.5|2458.3|2456.8|2457.8|2456.3|1
1768939180000|2026-01-20 19:59:40|2458.3|2456.8|2458.9|2457.4|2459|2457.5|2458.3|2456.8|3
1768939190000|2026-01-20 19:59:50|2458.8|2457.3|2458.8|2457.3|2459.4|2457.9|2458.7|2457.2|2
1768939200000|2026-01-20 20:00:00|2458.7|2457.2|2458.7|2457.2|2458.9|2457.4|2458.5|2457|1
1768939210000|2026-01-20 20:00:10|2458.6|2457.1|2458.2|2456.7|2458.6|2457.1|2458|2456.5|2
1768939220000|2026-01-20 20:00:20|2458.3|2456.8|2458.1|2456.6|2458.3|2456.8|2458|2456.5|0
1768939230000|2026-01-20 20:00:30|2458.5|2457|2458.1|2456.6|2458.5|2457|2457.9|2456.4|2
1768939240000|2026-01-20 20:00:40|2458.2|2456.7|2458|2456.5|2458.2|2456.7|2457.6|2456.1|2
1768939250000|2026-01-20 20:00:50|2458.1|2456.6|2458|2456.5|2458.2|2456.7|2457.7|2456.2|0
1768939260000|2026-01-20 20:01:00|2457.9|2456.4|2457.3|2455.8|2457.9|2456.4|2456.4|2454.9|4
1768939270000|2026-01-20 20:01:10|2457.4|2455.9|2457.9|2456.4|2457.9|2456.4|2457.4|2455.9|0
1768939280000|2026-01-20 20:01:20|2458|2456.5|2458.5|2457|2458.5|2457|2457.8|2456.3|0
1768939290000|2026-01-20 20:01:30|2458.4|2456.9|2458.5|2457|2458.7|2457.2|2458|2456.5|0
1768939300000|2026-01-20 20:01:40|2458.3|2456.8|2457.9|2456.4|2458.5|2457|2457.8|2456.3|4
1768939310000|2026-01-20 20:01:50|2457.7|2456.2|2458.2|2456.7|2458.4|2456.9|2457.7|2456.2|1
1768939320000|2026-01-20 20:02:00|2458.3|2456.8|2458.5|2457|2458.5|2457|2458.2|2456.7|1
1768939330000|2026-01-20 20:02:10|2458.7|2457.2|2458.7|2457.2|2458.7|2457.2|2458|2456.5|1
1768939340000|2026-01-20 20:02:20|2458.6|2457.1|2458|2456.5|2458.6|2457.1|2457.9|2456.4|1
1768939350000|2026-01-20 20:02:30|2458.1|2456.6|2457.8|2456.3|2458.3|2456.8|2457.7|2456.2|0
1768939360000|2026-01-20 20:02:40|2457.6|2456.1|2457.8|2456.3|2458|2456.5|2457.2|2455.7|2
1768939370000|2026-01-20 20:02:50|2457.9|2456.4|2458|2456.5|2458.2|2456.7|2457.8|2456.3|1
1768939380000|2026-01-20 20:03:00|2458.1|2456.6|2458.8|2457.3|2458.8|2457.3|2458.1|2456.6|1
1768939390000|2026-01-20 20:03:10|2458.9|2457.4|2459.4|2457.9|2459.6|2458.1|2458.9|2457.4|0
1768939400000|2026-01-20 20:03:20|2459.5|2458|2459.7|2458.2|2459.8|2458.3|2459.5|2458|0
1768939410000|2026-01-20 20:03:30|2459.6|2458.1|2459.6|2458.1|2459.7|2458.2|2459.4|2457.9|0
1768939420000|2026-01-20 20:03:40|2459.5|2458|2459.3|2457.8|2459.6|2458.1|2459|2457.5|1
1768939430000|2026-01-20 20:03:50|2459.2|2457.7|2459|2457.5|2459.2|2457.7|2459|2457.5|0
1768939440000|2026-01-20 20:04:00|2459.3|2457.8|2458.5|2457|2459.3|2457.8|2458.4|2456.9|0
1768939450000|2026-01-20 20:04:10|2458.3|2456.8|2457.5|2456|2458.5|2457|2457|2455.5|3
1768939460000|2026-01-20 20:04:20|2457.3|2455.8|2457.1|2455.6|2457.4|2455.9|2457.1|2455.6|0
1768939470000|2026-01-20 20:04:30|2457.2|2455.7|2457|2455.5|2457.2|2455.7|2456.7|2455.2|5
1768939480000|2026-01-20 20:04:40|2456.8|2455.3|2456.7|2455.2|2456.8|2455.3|2456.2|2454.7|1
1768939490000|2026-01-20 20:04:50|2456.6|2455.1|2456.5|2455|2457|2455.5|2456.4|2454.9|2
1768939500000|2026-01-20 20:05:00|2456.6|2455.1|2457.2|2455.7|2457.3|2455.8|2456.5|2455|6
1768939510000|2026-01-20 20:05:10|2457.1|2455.6|2456.5|2455|2457.1|2455.6|2456.4|2454.9|0
1768939520000|2026-01-20 20:05:20|2456.6|2455.1|2456.3|2454.8|2456.7|2455.2|2456.2|2454.7|2
1768939530000|2026-01-20 20:05:30|2456.4|2454.9|2455.3|2453.8|2456.4|2454.9|2455.2|2453.7|1
1768939540000|2026-01-20 20:05:40|2455.2|2453.7|2453.5|2452|2455.2|2453.7|2453.5|2452|3
1768939550000|2026-01-20 20:05:50|2453.8|2452.3|2453.4|2451.9|2454.1|2452.6|2453.1|2451.6|1
1768939560000|2026-01-20 20:06:00|2453.3|2451.8|2453.6|2452.1|2454|2452.5|2453.2|2451.7|1
1768939570000|2026-01-20 20:06:10|2453.5|2452|2453.4|2451.9|2453.7|2452.2|2453.3|2451.8|0
1768939580000|2026-01-20 20:06:20|2453.5|2452|2453.8|2452.3|2453.8|2452.3|2453.3|2451.8|5
1768939590000|2026-01-20 20:06:30|2453.6|2452.1|2453.9|2452.4|2453.9|2452.4|2453.4|2451.9|1
1768939600000|2026-01-20 20:06:40|2454.1|2452.6|2454.6|2453.1|2454.7|2453.2|2454|2452.5|0
1768939610000|2026-01-20 20:06:50|2454.5|2453|2454.1|2452.6|2454.7|2453.2|2453.8|2452.3|6
1768939620000|2026-01-20 20:07:00|2454.2|2452.7|2454.9|2453.4|2455|2453.5|2454.2|2452.7|3
1768939630000|2026-01-20 20:07:10|2454.8|2453.3|2454.9|2453.4|2454.9|2453.4|2454.8|2453.3|0
1768939640000|2026-01-20 20:07:20|2455.1|2453.6|2454.7|2453.2|2455.3|2453.8|2454.6|2453.1|4
1768939650000|2026-01-20 20:07:30|2454.6|2453.1|2455.1|2453.6|2455.1|2453.6|2454.6|2453.1|3
1768939660000|2026-01-20 20:07:40|2455.3|2453.8|2454.6|2453.1|2455.4|2453.9|2454.6|2453.1|1
1768939670000|2026-01-20 20:07:50|2454.9|2453.4|2455.2|2453.7|2455.5|2454|2454.9|2453.4|6
1768939680000|2026-01-20 20:08:00|2455.1|2453.6|2456.3|2454.8|2456.3|2454.8|2455|2453.5|3
1768939690000|2026-01-20 20:08:10|2456.4|2454.9|2457.9|2456.4|2457.9|2456.4|2456.3|2454.8|3
1768939700000|2026-01-20 20:08:20|2458|2456.5|2458.2|2456.7|2458.5|2457|2457.9|2456.4|2
1768939710000|2026-01-20 20:08:30|2458.1|2456.6|2458.2|2456.7|2458.5|2457|2458.1|2456.6|1
1768939720000|2026-01-20 20:08:40|2458.3|2456.8|2458.7|2457.2|2458.7|2457.2|2458.2|2456.7|0
1768939730000|2026-01-20 20:08:50|2458.6|2457.1|2458.8|2457.3|2458.9|2457.4|2458.6|2457.1|2
1768939740000|2026-01-20 20:09:00|2459.5|2458|2459.1|2457.6|2459.5|2458|2459.1|2457.6|4
1768939750000|2026-01-20 20:09:10|2459.2|2457.7|2459.5|2458|2459.6|2458.1|2458.9|2457.4|5
1768939760000|2026-01-20 20:09:20|2459.7|2458.2|2459.3|2457.8|2459.7|2458.2|2459.2|2457.7|1
1768939770000|2026-01-20 20:09:30|2459.2|2457.7|2458.8|2457.3|2459.4|2457.9|2458.8|2457.3|1
1768939780000|2026-01-20 20:09:40|2458.9|2457.4|2459|2457.5|2459.1|2457.6|2458.9|2457.4|1
1768939790000|2026-01-20 20:09:50|2458.9|2457.4|2458.7|2457.2|2458.9|2457.4|2458.6|2457.1|2
1768939800000|2026-01-20 20:10:00|2458.8|2457.3|2459.9|2458.4|2460|2458.5|2458.7|2457.2|2
1768939810000|2026-01-20 20:10:10|2460|2458.5|2459.9|2458.4|2460|2458.5|2459.9|2458.4|1
1768939820000|2026-01-20 20:10:20|2460|2458.5|2459.9|2458.4|2460|2458.5|2459.7|2458.2|0
1768939830000|2026-01-20 20:10:30|2459.8|2458.3|2460|2458.5|2460|2458.5|2459.8|2458.3|0
1768939840000|2026-01-20 20:10:40|2460.1|2458.6|2460.1|2458.6|2460.3|2458.8|2460.1|2458.6|0
1768939850000|2026-01-20 20:10:50|2460.2|2458.7|2460.3|2458.8|2460.3|2458.8|2460.2|2458.7|0
1768939860000|2026-01-20 20:11:00|2460.4|2458.9|2460.3|2458.8|2460.4|2458.9|2460.3|2458.8|3
1768939870000|2026-01-20 20:11:10|2460.4|2458.9|2460.2|2458.7|2460.4|2458.9|2460.1|2458.6|1
1768939880000|2026-01-20 20:11:20|2460.3|2458.8|2460.2|2458.7|2460.3|2458.8|2460.1|2458.6|0
1768939890000|2026-01-20 20:11:30|2460.1|2458.6|2459.6|2458.1|2460.1|2458.6|2459.1|2457.6|5
1768939900000|2026-01-20 20:11:40|2459.7|2458.2|2459.6|2458.1|2459.7|2458.2|2459.5|2458|0
1768939910000|2026-01-20 20:11:50|2459.5|2458|2459.6|2458.1|2460|2458.5|2459.5|2458|0
1768939920000|2026-01-20 20:12:00|2459.7|2458.2|2459.5|2458|2459.8|2458.3|2459.4|2457.9|0
1768939930000|2026-01-20 20:12:10|2459.4|2457.9|2459.5|2458|2459.7|2458.2|2459.4|2457.9|0
1768939940000|2026-01-20 20:12:20|2459.4|2457.9|2459.6|2458.1|2459.8|2458.3|2459.4|2457.9|1
1768939950000|2026-01-20 20:12:30|2459.5|2458|2459.4|2457.9|2459.5|2458|2459.3|2457.8|0
1768939960000|2026-01-20 20:12:40|2459.3|2457.8|2459.7|2458.2|2459.8|2458.3|2459.3|2457.8|3
1768939970000|2026-01-20 20:12:50|2459.6|2458.1|2460|2458.5|2460.1|2458.6|2459.4|2457.9|1
1768939980000|2026-01-20 20:13:00|2460.1|2458.6|2459.8|2458.3|2460.1|2458.6|2459.6|2458.1|0
1768939990000|2026-01-20 20:13:10|2460.1|2458.6|2460.1|2458.6|2460.5|2459|2460.1|2458.6|8
1768940000000|2026-01-20 20:13:20|2459.8|2458.3|2459.4|2457.9|2459.8|2458.3|2459.4|2457.9|3
1768940010000|2026-01-20 20:13:30|2459.5|2458|2459.8|2458.3|2460|2458.5|2459.5|2458|0
1768940020000|2026-01-20 20:13:40|2459.7|2458.2|2460|2458.5|2460.2|2458.7|2459.7|2458.2|2
1768940030000|2026-01-20 20:13:50|2459.9|2458.4|2462.4|2460.9|2463|2461.5|2459.9|2458.4|4
1768940040000|2026-01-20 20:14:00|2462.3|2460.8|2462.3|2460.8|2462.4|2460.9|2462.1|2460.6|4
1768940050000|2026-01-20 20:14:10|2462.9|2461.4|2463.6|2462.1|2463.6|2462.1|2462.8|2461.3|9
1768940060000|2026-01-20 20:14:20|2463.5|2462|2465|2463.5|2465|2463.5|2463.5|2462|3
1768940070000|2026-01-20 20:14:30|2464.9|2463.4|2465.1|2463.6|2465.2|2463.7|2464.9|2463.4|2
1768940080000|2026-01-20 20:14:40|2464.7|2463.2|2464.5|2463|2464.7|2463.2|2464|2462.5|3
1768940090000|2026-01-20 20:14:50|2464.2|2462.7|2462.9|2461.4|2464.2|2462.7|2462.9|2461.4|6
1768940100000|2026-01-20 20:15:00|2462.4|2460.9|2463.3|2461.8|2463.3|2461.8|2462.4|2460.9|4
1768940110000|2026-01-20 20:15:10|2463.2|2461.7|2463.6|2462.1|2463.6|2462.1|2462.9|2461.4|3
1768940120000|2026-01-20 20:15:20|2463.5|2462|2463.3|2461.8|2463.6|2462.1|2463.3|2461.8|0
1768940130000|2026-01-20 20:15:30|2463.2|2461.7|2463.2|2461.7|2463.3|2461.8|2463.1|2461.6|0
1768940140000|2026-01-20 20:15:40|2463.3|2461.8|2465|2463.5|2465.1|2463.6|2463.1|2461.6|5
1768940150000|2026-01-20 20:15:50|2465.1|2463.6|2464.8|2463.3|2465.6|2464.1|2464.8|2463.3|14
1768940160000|2026-01-20 20:16:00|2464.6|2463.1|2464.8|2463.3|2465.3|2463.8|2464.6|2463.1|1
1768940170000|2026-01-20 20:16:10|2464.7|2463.2|2464.3|2462.8|2464.7|2463.2|2464.3|2462.8|1
1768940180000|2026-01-20 20:16:20|2464.4|2462.9|2464.7|2463.2|2464.7|2463.2|2464.1|2462.6|0
1768940190000|2026-01-20 20:16:30|2464.6|2463.1|2464.6|2463.1|2465.2|2463.7|2464.6|2463.1|0
1768940200000|2026-01-20 20:16:40|2464.5|2463|2464.5|2463|2464.7|2463.2|2464.5|2463|0
1768940210000|2026-01-20 20:16:50|2464.4|2462.9|2464.4|2462.9|2464.9|2463.4|2464.3|2462.8|0
1768940220000|2026-01-20 20:17:00|2464.2|2462.7|2463.6|2462.1|2464.2|2462.7|2463.4|2461.9|0
1768940230000|2026-01-20 20:17:10|2463.5|2462|2464.3|2462.8|2464.3|2462.8|2463.5|2462|1
1768940240000|2026-01-20 20:17:20|2464.5|2463|2464.7|2463.2|2464.9|2463.4|2464.5|2463|4
1768940250000|2026-01-20 20:17:30|2464.6|2463.1|2464.1|2462.6|2464.7|2463.2|2464.1|2462.6|0
1768940260000|2026-01-20 20:17:40|2464.2|2462.7|2464.6|2463.1|2464.8|2463.3|2464.2|2462.7|0
1768940270000|2026-01-20 20:17:50|2465.2|2463.7|2465.6|2464.1|2466.2|2464.7|2465.2|2463.7|11
1768940280000|2026-01-20 20:18:00|2465.5|2464|2465.3|2463.8|2466.1|2464.6|2465.3|2463.8|5
1768940290000|2026-01-20 20:18:10|2465.2|2463.7|2461|2459.5|2465.2|2463.7|2460.6|2459.1|20
1768940300000|2026-01-20 20:18:20|2461.1|2459.6|2456.3|2454.8|2462.4|2460.9|2454.6|2453.1|23
1768940310000|2026-01-20 20:18:30|2456.7|2455.2|2458.5|2457|2458.8|2457.3|2456.4|2454.9|8
1768940320000|2026-01-20 20:18:40|2458.6|2457.1|2459.1|2457.6|2459.2|2457.7|2458.5|2457|2
1768940330000|2026-01-20 20:18:50|2459.2|2457.7|2458.5|2457|2459.2|2457.7|2458.2|2456.7|5
1768940340000|2026-01-20 20:19:00|2458.7|2457.2|2458.7|2457.2|2458.7|2457.2|2457.4|2455.9|4
1768940350000|2026-01-20 20:19:10|2458.6|2457.1|2459.3|2457.8|2459.5|2458|2458.1|2456.6|4
1768940360000|2026-01-20 20:19:20|2459.5|2458|2459.3|2457.8|2459.6|2458.1|2459.3|2457.8|0
1768940370000|2026-01-20 20:19:30|2459.2|2457.7|2460.7|2459.2|2460.9|2459.4|2459.2|2457.7|3
1768940380000|2026-01-20 20:19:40|2460.8|2459.3|2460.7|2459.2|2460.8|2459.3|2460.7|2459.2|1
1768940390000|2026-01-20 20:19:50|2460.8|2459.3|2461.9|2460.4|2462|2460.5|2460.8|2459.3|2
1768940400000|2026-01-20 20:20:00|2461.8|2460.3|2462|2460.5|2462|2460.5|2461.5|2460|8
1768940410000|2026-01-20 20:20:10|2461.8|2460.3|2460.8|2459.3|2462|2460.5|2460.8|2459.3|4
1768940420000|2026-01-20 20:20:20|2460.6|2459.1|2461.9|2460.4|2461.9|2460.4|2460.6|2459.1|0
1768940430000|2026-01-20 20:20:30|2461.8|2460.3|2462.1|2460.6|2462.1|2460.6|2461.7|2460.2|2
1768940440000|2026-01-20 20:20:40|2462|2460.5|2462.1|2460.6|2462.1|2460.6|2462|2460.5|4
1768940450000|2026-01-20 20:20:50|2462.2|2460.7|2462.3|2460.8|2462.3|2460.8|2461.6|2460.1|2
1768940460000|2026-01-20 20:21:00|2462.2|2460.7|2461.4|2459.9|2462.2|2460.7|2461.2|2459.7|1
1768940470000|2026-01-20 20:21:10|2461.3|2459.8|2461.5|2460|2461.7|2460.2|2460.8|2459.3|0
1768940480000|2026-01-20 20:21:20|2461.3|2459.8|2462.2|2460.7|2462.4|2460.9|2461.1|2459.6|2
1768940490000|2026-01-20 20:21:30|2462.1|2460.6|2461.7|2460.2|2462.5|2461|2461.7|2460.2|0
1768940500000|2026-01-20 20:21:40|2461.5|2460|2460.4|2458.9|2461.5|2460|2460.3|2458.8|2
1768940510000|2026-01-20 20:21:50|2460.5|2459|2458.8|2457.3|2460.7|2459.2|2458.7|2457.2|1
1768940520000|2026-01-20 20:22:00|2458.7|2457.2|2458|2456.5|2458.7|2457.2|2457.1|2455.6|19
1768940530000|2026-01-20 20:22:10|2458.1|2456.6|2457.6|2456.1|2458.2|2456.7|2457.6|2456.1|0
1768940540000|2026-01-20 20:22:20|2457.7|2456.2|2456.3|2454.8|2457.8|2456.3|2456.2|2454.7|10
1768940550000|2026-01-20 20:22:30|2456.2|2454.7|2455.6|2454.1|2456.2|2454.7|2454.8|2453.3|3
1768940560000|2026-01-20 20:22:40|2456|2454.5|2457.4|2455.9|2457.4|2455.9|2456|2454.5|1
1768940570000|2026-01-20 20:22:50|2457.3|2455.8|2456.6|2455.1|2457.3|2455.8|2456.5|2455|2
1768940580000|2026-01-20 20:23:00|2457.1|2455.6|2455.5|2454|2457.4|2455.9|2455.5|2454|12
1768940590000|2026-01-20 20:23:10|2455.6|2454.1|2455.8|2454.3|2455.8|2454.3|2455.2|2451.8|2
1768940600000|2026-01-20 20:23:20|2455.9|2454.4|2456.5|2455|2456.6|2455.1|2455.7|2454.2|0
1768940610000|2026-01-20 20:23:30|2456.6|2455.1|2456.5|2455|2457.1|2455.6|2455.9|2454.4|1
1768940620000|2026-01-20 20:23:40|2456.4|2454.9|2456.1|2454.6|2456.4|2454.9|2455.9|2454.4|0
1768940630000|2026-01-20 20:23:50|2456|2454.5|2453.9|2452.4|2456|2454.5|2453.8|2451|3
1768940640000|2026-01-20 20:24:00|2452.7|2451.2|2451.7|2450.2|2452.7|2451.2|2450.7|2449.2|17
1768940650000|2026-01-20 20:24:10|2451.2|2449.7|2451.1|2449.6|2451.2|2449.7|2450.8|2449.3|6
1768940660000|2026-01-20 20:24:20|2451.2|2449.7|2453|2451.5|2453|2451.5|2451.1|2449.6|2
1768940670000|2026-01-20 20:24:30|2452.3|2450.8|2452.9|2451.4|2453.2|2451.7|2452.3|2450.8|2
1768940680000|2026-01-20 20:24:40|2452.8|2451.3|2452.6|2451.1|2452.8|2451.3|2451.7|2450.2|1
1768940690000|2026-01-20 20:24:50|2452.7|2451.2|2453.5|2452|2453.9|2452.4|2452.7|2451.2|2
1768940700000|2026-01-20 20:25:00|2453.7|2452.2|2453.4|2451.9|2453.7|2452.2|2453|2451.5|4
1768940710000|2026-01-20 20:25:10|2453.8|2452.3|2454.4|2452.9|2454.4|2452.9|2453.5|2452|0
1768940720000|2026-01-20 20:25:20|2454.5|2453|2454.4|2452.9|2455.2|2453.7|2454.1|2452.6|0
1768940730000|2026-01-20 20:25:30|2454.5|2453|2454.8|2453.3|2454.8|2453.3|2454.4|2452.9|2
1768940740000|2026-01-20 20:25:40|2454.7|2453.2|2454.6|2453.1|2454.8|2453.3|2454.6|2453.1|1
1768940750000|2026-01-20 20:25:50|2454.7|2453.2|2454.7|2453.2|2455.3|2453.8|2454.7|2453.2|1
1768940760000|2026-01-20 20:26:00|2454.5|2453|2452.6|2451.1|2454.5|2453|2452.5|2451|1
1768940770000|2026-01-20 20:26:10|2452.5|2451|2453.5|2452|2453.7|2452.2|2452.5|2451|3
1768940780000|2026-01-20 20:26:20|2453.7|2452.2|2453.1|2451.6|2454.2|2452.7|2452.9|2451.4|1
1768940790000|2026-01-20 20:26:30|2453.2|2451.7|2452.9|2451.4|2453.2|2451.7|2452.8|2451.3|2
1768940800000|2026-01-20 20:26:40|2452.8|2451.3|2453.1|2451.6|2453.4|2451.9|2452.8|2451.3|2
1768940810000|2026-01-20 20:26:50|2452.8|2451.3|2452.6|2451.1|2452.9|2451.4|2452.5|2451|3
1768940820000|2026-01-20 20:27:00|2452.8|2451.3|2452.4|2450.9|2452.8|2451.3|2452.4|2450.9|2
1768940830000|2026-01-20 20:27:10|2452.3|2450.8|2452|2450.5|2452.3|2450.8|2451.4|2449.9|4
1768940840000|2026-01-20 20:27:20|2452.1|2450.6|2451.2|2449.7|2452.1|2450.6|2451.1|2449.6|2
1768940850000|2026-01-20 20:27:30|2451.3|2449.8|2449.9|2448.4|2451.5|2450|2449.4|2447.9|4
1768940860000|2026-01-20 20:27:40|2449.3|2447.8|2449.7|2448.2|2449.8|2448.3|2448.9|2447.4|3
1768940870000|2026-01-20 20:27:50|2450.3|2448.8|2450.3|2448.8|2450.7|2449.2|2450.2|2448.7|1
1768940880000|2026-01-20 20:28:00|2449.5|2448|2450.2|2448.7|2450.3|2448.8|2449.5|2448|1
1768940890000|2026-01-20 20:28:10|2450.3|2448.8|2450.4|2448.9|2450.6|2449.1|2450.3|2448.8|1
1768940900000|2026-01-20 20:28:20|2450.5|2449|2450.4|2448.9|2450.8|2449.3|2450|2448.5|3
1768940910000|2026-01-20 20:28:30|2450.3|2448.8|2449.9|2448.4|2450.3|2448.8|2449.9|2448.4|0
1768940920000|2026-01-20 20:28:40|2450|2448.5|2450.2|2448.7|2450.2|2448.7|2449.9|2448.4|1
1768940930000|2026-01-20 20:28:50|2450|2448.5|2449.9|2448.4|2450.1|2448.6|2449.9|2448.4|0
1768940940000|2026-01-20 20:29:00|2450|2448.5|2453.3|2451.8|2453.3|2451.8|2449.8|2448.3|5
1768940950000|2026-01-20 20:29:10|2453.2|2451.7|2453.1|2451.6|2453.4|2451.9|2452.8|2451.3|2
1768940960000|2026-01-20 20:29:20|2453|2451.5|2452.9|2451.4|2453.1|2451.6|2452.6|2451.1|2
1768940970000|2026-01-20 20:29:30|2452.8|2451.3|2451.7|2450.2|2452.9|2451.4|2451.7|2450.2|0
1768940980000|2026-01-20 20:29:40|2451.8|2450.3|2451|2449.5|2451.9|2450.4|2450.8|2449.3|2
1768940990000|2026-01-20 20:29:50|2450.9|2449.4|2450.6|2449.1|2451.1|2449.6|2450.1|2448.6|0
1768941000000|2026-01-20 20:30:00|2450.4|2448.9|2450.3|2448.8|2450.8|2449.3|2450|2448.5|0
1768941010000|2026-01-20 20:30:10|2450.4|2448.9|2451.9|2450.4|2452.3|2450.8|2450.4|2448.9|0
1768941020000|2026-01-20 20:30:20|2452|2450.5|2451.5|2450|2452.1|2450.6|2451.2|2449.7|3
1768941030000|2026-01-20 20:30:30|2451.7|2450.2|2450.2|2448.7|2451.9|2450.4|2450.2|2448.7|3
1768941040000|2026-01-20 20:30:40|2450.3|2448.8|2450.8|2449.3|2451.1|2449.6|2450.3|2448.8|0
1768941050000|2026-01-20 20:30:50|2450.6|2449.1|2451.1|2449.6|2451.1|2449.6|2450.5|2449|1
1768941060000|2026-01-20 20:31:00|2451|2449.5|2451.4|2449.9|2452.2|2450.7|2451|2449.5|0
1768941070000|2026-01-20 20:31:10|2451.5|2450|2453|2451.5|2453|2451.5|2451.5|2450|1
1768941080000|2026-01-20 20:31:20|2452.9|2451.4|2453.8|2452.3|2453.9|2452.4|2452.9|2451.4|2
1768941090000|2026-01-20 20:31:30|2453.7|2452.2|2453.6|2452.1|2453.8|2452.3|2453|2451.5|0
1768941100000|2026-01-20 20:31:40|2453.7|2452.2|2454|2452.5|2454|2452.5|2453.6|2452.1|0
1768941110000|2026-01-20 20:31:50|2455.6|2451.6|2455.9|2454.4|2456.9|2455.4|2454.1|2451.6|4
1768941120000|2026-01-20 20:32:00|2456|2454.5|2455.8|2454.3|2457.2|2455.7|2455.7|2454.2|3
1768941130000|2026-01-20 20:32:10|2455.7|2454.2|2456.5|2455|2456.5|2455|2455.7|2454.2|4
1768941140000|2026-01-20 20:32:20|2456.4|2454.9|2455.4|2453.9|2456.4|2454.9|2455.4|2453.9|4
1768941150000|2026-01-20 20:32:30|2455.6|2454.1|2456.3|2454.8|2456.3|2454.8|2455.4|2453.9|2
1768941160000|2026-01-20 20:32:40|2456.1|2454.6|2457.1|2455.6|2457.3|2455.8|2456.1|2454.6|0
1768941170000|2026-01-20 20:32:50|2457|2455.5|2456.5|2455|2457.4|2455.9|2456.2|2454.7|3
1768941180000|2026-01-20 20:33:00|2456.6|2455.1|2456.1|2454.6|2456.6|2455.1|2455.8|2454.3|0
1768941190000|2026-01-20 20:33:10|2456|2454.5|2456.1|2454.6|2456.3|2454.8|2455.8|2454.3|0
1768941200000|2026-01-20 20:33:20|2456.3|2454.8|2456.2|2454.7|2456.7|2455.2|2456|2454.5|0
1768941210000|2026-01-20 20:33:30|2456.1|2454.6|2456.1|2454.6|2456.3|2454.8|2455.8|2454.3|0
1768941220000|2026-01-20 20:33:40|2456.3|2454.8|2456.2|2454.7|2456.3|2454.8|2455.7|2454.2|3
1768941230000|2026-01-20 20:33:50|2456.1|2454.6|2456.2|2454.7|2456.2|2454.7|2456|2454.5|1
1768941240000|2026-01-20 20:34:00|2456.3|2454.8|2456.5|2455|2456.5|2455|2456|2454.5|0
1768941250000|2026-01-20 20:34:10|2456.6|2455.1|2456.1|2454.6|2456.6|2455.1|2455.7|2454.2|1
1768941260000|2026-01-20 20:34:20|2456.2|2454.7|2455.8|2454.3|2456.5|2455|2455.8|2454.3|0
1768941270000|2026-01-20 20:34:30|2456.2|2454.7|2456|2454.5|2456.2|2454.7|2455.7|2454.2|0
1768941280000|2026-01-20 20:34:40|2455.9|2454.4|2455.8|2454.3|2455.9|2454.4|2455.7|2454.2|0
1768941290000|2026-01-20 20:34:50|2455.7|2454.2|2455.2|2453.7|2455.8|2454.3|2455.1|2453.6|2
1768941300000|2026-01-20 20:35:00|2455.3|2453.8|2455|2453.5|2455.8|2454.3|2455|2453.5|0
1768941310000|2026-01-20 20:35:10|2455.2|2453.7|2455.5|2454|2455.8|2454.3|2455.2|2453.7|1
1768941320000|2026-01-20 20:35:20|2455.6|2454.1|2455.6|2454.1|2455.6|2454.1|2455.2|2453.7|1
1768941330000|2026-01-20 20:35:30|2455.7|2454.2|2456.2|2454.7|2456.7|2455.2|2455.7|2454.2|0
1768941340000|2026-01-20 20:35:40|2456|2454.5|2455.5|2454|2456.1|2454.6|2455.2|2453.7|2
1768941350000|2026-01-20 20:35:50|2455.4|2453.9|2455.3|2453.8|2455.9|2454.4|2455.3|2453.8|1
1768941360000|2026-01-20 20:36:00|2455.2|2453.7|2456.1|2454.6|2456.3|2454.8|2455.2|2453.7|1
1768941370000|2026-01-20 20:36:10|2456.2|2454.7|2456.1|2454.6|2456.2|2454.7|2455.9|2454.4|0
1768941380000|2026-01-20 20:36:20|2456|2454.5|2457.6|2456.1|2457.7|2456.2|2456|2454.5|1
1768941390000|2026-01-20 20:36:30|2457.5|2456|2456.7|2455.2|2457.5|2456|2456.7|2455.2|1
1768941400000|2026-01-20 20:36:40|2456.6|2455.1|2457.1|2455.6|2457.1|2455.6|2456.6|2455.1|0
1768941410000|2026-01-20 20:36:50|2457|2455.5|2458.4|2456.9|2458.4|2456.9|2456.6|2455.1|4
1768941420000|2026-01-20 20:37:00|2458.3|2456.8|2458|2456.5|2458.4|2456.9|2457.7|2456.2|6
1768941430000|2026-01-20 20:37:10|2457.9|2456.4|2456.9|2455.4|2457.9|2456.4|2456.9|2455.4|2
1768941440000|2026-01-20 20:37:20|2456.8|2455.3|2457.6|2456.1|2457.6|2456.1|2456.6|2455.1|1
1768941450000|2026-01-20 20:37:30|2457.5|2456|2457.5|2456|2457.5|2456|2456.8|2455.3|2
1768941460000|2026-01-20 20:37:40|2457.4|2455.9|2457.6|2456.1|2457.9|2456.4|2457.2|2455.7|1
1768941470000|2026-01-20 20:37:50|2457.5|2456|2457.4|2455.9|2457.6|2456.1|2457.2|2455.7|0
1768941480000|2026-01-20 20:38:00|2457.3|2455.8|2456|2454.5|2457.4|2455.9|2456|2454.5|3
1768941490000|2026-01-20 20:38:10|2455.7|2454.2|2455.4|2453.9|2456|2454.5|2455.2|2453.7|7
1768941500000|2026-01-20 20:38:20|2455.5|2454|2454.9|2453.4|2455.6|2454.1|2454.6|2453.1|3
1768941510000|2026-01-20 20:38:30|2455|2453.5|2455.3|2453.8|2455.3|2453.8|2455|2453.5|0
1768941520000|2026-01-20 20:38:40|2455.4|2453.9|2456.6|2455.1|2456.6|2455.1|2455.4|2453.9|0
1768941530000|2026-01-20 20:38:50|2456.5|2455|2456.2|2454.7|2456.5|2455|2456|2454.5|1
1768941540000|2026-01-20 20:39:00|2455.8|2454.3|2452.1|2450.6|2455.8|2454.3|2452.1|2450.6|5
1768941550000|2026-01-20 20:39:10|2451.8|2450.3|2451.1|2449.6|2451.8|2450.3|2451|2449.5|0
1768941560000|2026-01-20 20:39:20|2451.2|2449.7|2452|2450.5|2452.4|2450.9|2451|2449.5|2
1768941570000|2026-01-20 20:39:30|2451.7|2450.2|2452|2450.5|2452|2450.5|2451.5|2450|0
1768941580000|2026-01-20 20:39:40|2452.2|2450.7|2451.6|2450.1|2452.2|2450.7|2451.6|2450.1|0
1768941590000|2026-01-20 20:39:50|2451.7|2450.2|2451.6|2450.1|2451.8|2450.3|2451.6|2450.1|0
1768941600000|2026-01-20 20:40:00|2451.5|2450|2452|2450.5|2452|2450.5|2451.2|2449.7|0
1768941610000|2026-01-20 20:40:10|2451.7|2450.2|2451.7|2450.2|2452|2450.5|2451.6|2450.1|0
1768941620000|2026-01-20 20:40:20|2451.3|2449.8|2451.4|2449.9|2451.4|2449.9|2451.2|2449.7|0
1768941630000|2026-01-20 20:40:30|2451.3|2449.8|2452.3|2450.8|2452.3|2450.8|2451|2449.5|2
1768941640000|2026-01-20 20:40:40|2452.4|2450.9|2452.7|2451.2|2452.7|2451.2|2452.4|2450.9|0
1768941650000|2026-01-20 20:40:50|2452.6|2451.1|2453.5|2452|2454.7|2453.2|2452.6|2451.1|13
1768941660000|2026-01-20 20:41:00|2453.6|2452.1|2453.9|2452.4|2453.9|2452.4|2453.5|2452|1
1768941670000|2026-01-20 20:41:10|2453.8|2452.3|2454.1|2452.6|2454.2|2452.7|2453.8|2452.3|2
1768941680000|2026-01-20 20:41:20|2454.2|2452.7|2454.1|2452.6|2454.2|2452.7|2454.1|2452.6|0
1768941690000|2026-01-20 20:41:30|2454.2|2452.7|2454.1|2452.6|2454.5|2453|2454.1|2452.6|2
1768941700000|2026-01-20 20:41:40|2454.2|2452.7|2454.4|2452.9|2454.5|2453|2454.2|2452.7|0
1768941710000|2026-01-20 20:41:50|2454.2|2452.7|2454.3|2452.8|2454.4|2452.9|2454.2|2452.7|0
1768941720000|2026-01-20 20:42:00|2454.2|2452.7|2452.2|2450.7|2454.2|2452.7|2451.4|2449.9|3
1768941730000|2026-01-20 20:42:10|2452.5|2451|2453|2451.5|2453|2451.5|2452.5|2451|0
1768941740000|2026-01-20 20:42:20|2453.2|2451.7|2453.5|2452|2453.5|2452|2453.2|2451.7|0
1768941750000|2026-01-20 20:42:30|2453.4|2451.9|2452.1|2450.6|2453.5|2452|2452.1|2450.6|1
1768941760000|2026-01-20 20:42:40|2452|2450.5|2452.4|2450.9|2452.4|2450.9|2451.9|2450.4|0
1768941770000|2026-01-20 20:42:50|2452.5|2451|2452.5|2451|2452.5|2451|2452.2|2450.7|0
1768941780000|2026-01-20 20:43:00|2452.4|2450.9|2451.8|2450.3|2452.4|2450.9|2451.8|2450.3|0
1768941790000|2026-01-20 20:43:10|2451.7|2450.2|2452.7|2451.2|2452.7|2451.2|2451.1|2449.6|1
1768941800000|2026-01-20 20:43:20|2452.8|2451.3|2451.2|2449.7|2452.8|2451.3|2450.8|2449.3|2
1768941810000|2026-01-20 20:43:30|2451.1|2449.6|2450.8|2449.3|2451.2|2449.7|2450.7|2449.2|0
1768941820000|2026-01-20 20:43:40|2451.3|2449.8|2452|2450.5|2452.3|2450.8|2451.3|2449.8|2
1768941830000|2026-01-20 20:43:50|2452.1|2450.6|2451.8|2450.3|2452.3|2450.8|2451.8|2450.3|1
1768941840000|2026-01-20 20:44:00|2451.5|2450|2451.3|2449.8|2451.6|2450.1|2451|2449.5|0
1768941850000|2026-01-20 20:44:10|2451.2|2449.7|2451|2449.5|2451.4|2449.9|2451|2449.5|0
1768941860000|2026-01-20 20:44:20|2450.9|2449.4|2451.4|2449.9|2451.4|2449.9|2450.6|2449.1|1
1768941870000|2026-01-20 20:44:30|2451.6|2450.1|2451.8|2450.3|2451.8|2450.3|2451.5|2450|0
1768941880000|2026-01-20 20:44:40|2451.7|2450.2|2451.7|2450.2|2451.7|2450.2|2451.4|2449.9|1
1768941890000|2026-01-20 20:44:50|2451.6|2450.1|2452.4|2450.9|2452.4|2450.9|2451.1|2449.6|6
1768941900000|2026-01-20 20:45:00|2452.5|2451|2452|2450.5|2452.7|2451.2|2451.5|2450|2
1768941910000|2026-01-20 20:45:10|2451.9|2450.4|2451.9|2450.4|2452.3|2450.8|2451.8|2450.3|2
1768941920000|2026-01-20 20:45:20|2451.8|2450.3|2452.1|2450.6|2452.1|2450.6|2451.7|2450.2|0
1768941930000|2026-01-20 20:45:30|2452|2450.5|2452.4|2450.9|2452.6|2451.1|2451.8|2450.3|4
1768941940000|2026-01-20 20:45:40|2452.5|2451|2452.9|2451.4|2453.2|2451.7|2452.5|2451|1
1768941950000|2026-01-20 20:45:50|2452.8|2451.3|2454.4|2452.9|2454.4|2452.9|2452.8|2451.3|1
1768941960000|2026-01-20 20:46:00|2454.3|2452.8|2454.2|2452.7|2454.3|2452.8|2453.7|2452.2|0
1768941970000|2026-01-20 20:46:10|2454.3|2452.8|2454.9|2453.4|2455|2453.5|2454.3|2452.8|0
1768941980000|2026-01-20 20:46:20|2454.8|2453.3|2455.5|2454|2456.1|2454.6|2454.6|2453.1|8
1768941990000|2026-01-20 20:46:30|2455.6|2454.1|2455.2|2453.7|2455.6|2454.1|2454.9|2453.4|0
1768942000000|2026-01-20 20:46:40|2455.1|2453.6|2454.7|2453.2|2455.1|2453.6|2454.7|2453.2|0
1768942010000|2026-01-20 20:46:50|2454.8|2453.3|2453.9|2452.4|2455|2453.5|2453.5|2452|2
1768942020000|2026-01-20 20:47:00|2454.2|2452.7|2455.6|2454.1|2455.9|2454.4|2454.2|2452.7|0
1768942030000|2026-01-20 20:47:10|2455.5|2454|2455.5|2454|2455.6|2454.1|2455.4|2453.9|0
1768942040000|2026-01-20 20:47:20|2455.4|2453.9|2456|2454.5|2456|2454.5|2455.4|2453.9|0
1768942050000|2026-01-20 20:47:30|2456.5|2455|2455.9|2454.4|2456.7|2455.2|2455.7|2454.2|1
1768942060000|2026-01-20 20:47:40|2456|2454.5|2456.2|2454.7|2456.2|2454.7|2455.7|2454.2|0
1768942070000|2026-01-20 20:47:50|2456.6|2455.1|2456.6|2455.1|2456.9|2455.4|2456.4|2454.9|2
1768942080000|2026-01-20 20:48:00|2456.2|2454.7|2454.9|2453.4|2456.4|2454.9|2454.9|2453.4|2
1768942090000|2026-01-20 20:48:10|2455|2453.5|2455.7|2454.2|2455.7|2454.2|2455|2453.5|2
1768942100000|2026-01-20 20:48:20|2455.8|2454.3|2455.7|2454.2|2456.2|2454.7|2455.6|2454.1|1
1768942110000|2026-01-20 20:48:30|2455.4|2453.9|2455.1|2453.6|2455.5|2454|2454.9|2453.4|0
1768942120000|2026-01-20 20:48:40|2455.2|2453.7|2455.2|2453.7|2455.3|2453.8|2454.7|2453.2|1
1768942130000|2026-01-20 20:48:50|2455.3|2453.8|2455.6|2454.1|2455.6|2454.1|2454.9|2453.4|0
1768942140000|2026-01-20 20:49:00|2455.8|2454.3|2456.2|2454.7|2456.2|2454.7|2455.8|2454.3|0
1768942150000|2026-01-20 20:49:10|2456|2454.5|2455.9|2454.4|2456.2|2454.7|2455.8|2454.3|0
1768942160000|2026-01-20 20:49:20|2456|2454.5|2455.7|2454.2|2456.6|2455.1|2455.7|2454.2|2
1768942170000|2026-01-20 20:49:30|2455.6|2454.1|2455.8|2454.3|2455.8|2454.3|2455.1|2453.6|0
1768942180000|2026-01-20 20:49:40|2456|2454.5|2455.4|2453.9|2456|2454.5|2455.4|2453.9|0
1768942190000|2026-01-20 20:49:50|2455.6|2454.1|2455.4|2453.9|2455.9|2454.4|2455.4|2453.9|0
1768942200000|2026-01-20 20:50:00|2455.5|2454|2456.1|2454.6|2456.2|2454.7|2454.3|2452.8|2
1768942210000|2026-01-20 20:50:10|2456.2|2454.7|2456.3|2454.8|2456.7|2455.2|2455.7|2454.2|4
1768942220000|2026-01-20 20:50:20|2456.4|2454.9|2456.9|2455.4|2457.3|2455.8|2456.4|2454.9|1
1768942230000|2026-01-20 20:50:30|2457.1|2455.6|2456.7|2455.2|2457.1|2455.6|2456.5|2455|0
1768942240000|2026-01-20 20:50:40|2456.6|2455.1|2456.6|2455.1|2456.9|2455.4|2456.3|2454.8|0
1768942250000|2026-01-20 20:50:50|2456.5|2455|2456.3|2454.8|2456.5|2455|2455.7|2454.2|2
1768942260000|2026-01-20 20:51:00|2456.2|2454.7|2456.3|2454.8|2456.4|2454.9|2455.3|2453.8|3
1768942270000|2026-01-20 20:51:10|2456.6|2455.1|2456.1|2454.6|2456.9|2455.4|2456.1|2454.6|1
1768942280000|2026-01-20 20:51:20|2456.2|2454.7|2456.7|2455.2|2457|2455.5|2456.2|2454.7|0
1768942290000|2026-01-20 20:51:30|2456.8|2455.3|2456.5|2455|2456.9|2455.4|2456.2|2454.7|0
1768942300000|2026-01-20 20:51:40|2456.3|2454.8|2456.6|2455.1|2457|2455.5|2456|2454.5|1
1768942310000|2026-01-20 20:51:50|2456.7|2455.2|2456.8|2455.3|2457.1|2455.6|2456.5|2455|0
1768942320000|2026-01-20 20:52:00|2456.9|2455.4|2457.3|2455.8|2457.3|2455.8|2456.9|2455.4|1
1768942330000|2026-01-20 20:52:10|2457.2|2455.7|2458.1|2456.6|2458.1|2456.6|2456.9|2455.4|2
1768942340000|2026-01-20 20:52:20|2458|2456.5|2458.6|2457.1|2458.7|2457.2|2457.9|2456.4|7
1768942350000|2026-01-20 20:52:30|2458.7|2457.2|2458.6|2457.1|2459|2457.5|2458.5|2457|2
1768942360000|2026-01-20 20:52:40|2458.5|2457|2458.7|2457.2|2458.8|2457.3|2458.4|2456.9|0
1768942370000|2026-01-20 20:52:50|2458.6|2457.1|2458.1|2456.6|2458.9|2457.4|2458|2456.5|2
1768942380000|2026-01-20 20:53:00|2457.9|2456.4|2457.5|2456|2458.1|2456.6|2457.4|2455.9|1
1768942390000|2026-01-20 20:53:10|2458|2456.5|2457.9|2456.4|2458.1|2456.6|2457.5|2456|1
1768942400000|2026-01-20 20:53:20|2457.8|2456.3|2457.4|2455.9|2457.8|2456.3|2457|2455.5|1
1768942410000|2026-01-20 20:53:30|2457.3|2455.8|2457.2|2455.7|2457.3|2455.8|2456.6|2455.1|2
1768942420000|2026-01-20 20:53:40|2457.1|2455.6|2460.4|2458.9|2461|2458.9|2456.5|2455|15
1768942430000|2026-01-20 20:53:50|2460.5|2459|2460.6|2459.1|2460.8|2459.3|2460.5|2459|2
1768942440000|2026-01-20 20:54:00|2460.4|2458.9|2460.5|2459|2460.7|2459.2|2460.4|2458.9|1
1768942450000|2026-01-20 20:54:10|2460.4|2458.9|2459.6|2458.1|2460.5|2459|2459.3|2457.8|4
1768942460000|2026-01-20 20:54:20|2459.7|2458.2|2459.9|2458.4|2459.9|2458.4|2459.3|2457.8|0
1768942470000|2026-01-20 20:54:30|2460|2458.5|2459.7|2458.2|2460|2458.5|2459.7|2458.2|0
1768942480000|2026-01-20 20:54:40|2459.8|2458.3|2460.7|2459.2|2460.7|2459.2|2459.8|2458.3|3
1768942490000|2026-01-20 20:54:50|2460.6|2459.1|2460.6|2459.1|2460.7|2459.2|2460.6|2459.1|0
1768942500000|2026-01-20 20:55:00|2460.8|2459.3|2463.5|2462|2463.5|2462|2460.8|2459.3|5
1768942510000|2026-01-20 20:55:10|2463.4|2461.9|2463|2461.5|2463.7|2462.2|2463|2461.5|5
1768942520000|2026-01-20 20:55:20|2462.9|2461.4|2462.6|2461.1|2462.9|2461.4|2462.4|2460.9|1
1768942540000|2026-01-20 20:55:40|2462.7|2461.2|2462.8|2461.3|2463.5|2462|2462.7|2461.2|7
1768942550000|2026-01-20 20:55:50|2462.7|2461.2|2464.2|2462.7|2464.2|2462.7|2462.7|2461.2|1
1768942560000|2026-01-20 20:56:00|2464|2462.5|2464.2|2462.7|2464.7|2463.2|2464|2462.5|2
1768942570000|2026-01-20 20:56:10|2464.8|2463.3|2465.1|2463.6|2465.2|2463.7|2464.8|2463.3|1
1768942580000|2026-01-20 20:56:20|2465|2463.5|2465.1|2463.6|2465.1|2463.6|2464.3|2462.8|1
1768942590000|2026-01-20 20:56:30|2465|2463.5|2465.2|2463.7|2465.4|2463.9|2465|2463.5|0
1768942600000|2026-01-20 20:56:40|2465.4|2463.9|2463.9|2462.4|2465.4|2463.9|2463.9|2462.4|5
1768942610000|2026-01-20 20:56:50|2463.8|2462.3|2465.5|2464|2465.5|2464|2463.8|2462.3|22
1768942620000|2026-01-20 20:57:00|2465.6|2464.1|2465.6|2464.1|2465.6|2464.1|2465.3|2463.8|0
1768942630000|2026-01-20 20:57:10|2465.5|2464|2465.6|2464.1|2465.6|2464.1|2465.5|2464|4
1768942640000|2026-01-20 20:57:20|2465.5|2464|2465.3|2463.8|2465.6|2464.1|2465.1|2463.6|1
1768942650000|2026-01-20 20:57:30|2465.4|2463.9|2465.6|2464.1|2465.6|2464.1|2465.2|2463.7|1
1768942660000|2026-01-20 20:57:40|2465.5|2464|2465.4|2463.9|2465.5|2464|2465.2|2463.7|0
1768942670000|2026-01-20 20:57:50|2465.3|2463.8|2465.1|2463.6|2465.3|2463.8|2465.1|2463.6|0
1768942680000|2026-01-20 20:58:00|2465.2|2463.7|2465.2|2463.7|2465.5|2464|2465|2463.5|0
1768942690000|2026-01-20 20:58:10|2465.1|2463.6|2464.9|2463.4|2465.1|2463.6|2464.7|2463.2|0
1768942700000|2026-01-20 20:58:20|2464.8|2463.3|2465.2|2463.7|2465.2|2463.7|2464.8|2463.3|2
1768942710000|2026-01-20 20:58:30|2465|2463.5|2464.9|2463.4|2465.1|2463.6|2464.5|2463|1
1768942720000|2026-01-20 20:58:40|2465.1|2463.6|2464.5|2463|2465.1|2463.6|2464.5|2463|2
1768942730000|2026-01-20 20:58:50|2464.6|2463.1|2464.8|2463.3|2464.8|2463.3|2464.3|2462.8|2
1768942740000|2026-01-20 20:59:00|2464.9|2463.4|2463.9|2462.4|2464.9|2463.4|2463.4|2461.9|1
1768942750000|2026-01-20 20:59:10|2463.8|2462.3|2464.2|2462.7|2465.9|2462.7|2463.2|2461.7|8
1768942760000|2026-01-20 20:59:20|2464.4|2462.9|2464.6|2463.1|2464.6|2463.1|2464.3|2462.8|0
1768942770000|2026-01-20 20:59:30|2464.5|2463|2464|2462.5|2464.5|2463|2463.7|2462.2|1
1768942780000|2026-01-20 20:59:40|2464.2|2462.7|2464.1|2462.6|2464.4|2462.9|2463.9|2462.4|1
1768942790000|2026-01-20 20:59:50|2463.9|2462.4|2464.5|2463|2464.6|2463.1|2463.9|2462.4|0
1768942800000|2026-01-20 21:00:00|2463.6|2462.1|2462.8|2461.3|2463.6|2462.1|2462.2|2460.7|9
1768942810000|2026-01-20 21:00:10|2462.7|2461.2|2464|2462.5|2464.1|2462.6|2462.7|2461.2|0
1768942820000|2026-01-20 21:00:20|2464.1|2462.6|2464.1|2462.6|2464.4|2462.9|2464|2462.5|1
1768942830000|2026-01-20 21:00:30|2464.2|2462.7|2464|2462.5|2464.6|2463.1|2463.9|2462.4|3
1768942840000|2026-01-20 21:00:40|2464.1|2462.6|2464.1|2462.6|2464.1|2462.6|2463.9|2462.4|0
1768942850000|2026-01-20 21:00:50|2464.2|2462.7|2464.1|2462.6|2464.3|2462.8|2464.1|2462.6|0
1768942860000|2026-01-20 21:01:00|2464.3|2462.8|2463.4|2461.9|2464.3|2462.8|2463.2|2461.7|2
1768942870000|2026-01-20 21:01:10|2463.5|2462|2463.4|2461.9|2463.6|2462.1|2463.1|2461.6|0
1768942880000|2026-01-20 21:01:20|2463.3|2461.8|2463.2|2461.7|2463.5|2462|2462.7|2461.2|0
1768942890000|2026-01-20 21:01:30|2463.1|2461.6|2463|2461.5|2463.1|2461.6|2463|2461.5|0
1768942900000|2026-01-20 21:01:40|2462.9|2461.4|2463|2461.5|2463|2461.5|2462.9|2461.4|0
1768942910000|2026-01-20 21:01:50|2463.1|2461.6|2463|2461.5|2463.1|2461.6|2462.8|2461.3|0
1768942920000|2026-01-20 21:02:00|2463.1|2461.6|2463.9|2462.4|2463.9|2462.4|2463|2461.5|1
1768942930000|2026-01-20 21:02:10|2463.5|2462|2463.6|2462.1|2463.9|2462.4|2463.5|2462|1
1768942940000|2026-01-20 21:02:20|2463.7|2462.2|2463.9|2462.4|2463.9|2462.4|2463.7|2462.2|0
1768942950000|2026-01-20 21:02:30|2463.5|2462|2463.6|2462.1|2463.7|2462.2|2463.2|2461.7|0
1768942960000|2026-01-20 21:02:40|2463.7|2462.2|2463.8|2462.3|2463.9|2462.4|2463.5|2462|0
1768942970000|2026-01-20 21:02:50|2463.9|2462.4|2465.4|2463.9|2465.4|2463.9|2463.9|2462.4|2
1768942980000|2026-01-20 21:03:00|2465.3|2463.8|2464.5|2463|2465.4|2463.9|2464.5|2463|1
1768942990000|2026-01-20 21:03:10|2464.6|2463.1|2467.1|2465.6|2467.2|2465.7|2464.6|2463.1|11
1768943000000|2026-01-20 21:03:20|2467.2|2465.7|2467.2|2465.7|2467.2|2465.7|2467.2|2465.7|0
1768943010000|2026-01-20 21:03:30|2467.1|2465.6|2467.1|2465.6|2467.2|2465.7|2466.4|2464.9|1
1768943020000|2026-01-20 21:03:40|2466.8|2465.3|2466.8|2465.3|2466.8|2465.3|2466.7|2465.2|0
1768943030000|2026-01-20 21:03:50|2466.7|2465.2|2466.8|2465.3|2466.8|2465.3|2466.2|2464.7|3
1768943040000|2026-01-20 21:04:00|2466.7|2465.2|2466.9|2465.4|2466.9|2465.4|2466.7|2465.2|0
1768943050000|2026-01-20 21:04:10|2466.8|2465.3|2467.3|2465.8|2467.5|2466|2466.1|2464.6|4
1768943060000|2026-01-20 21:04:20|2467.4|2465.9|2467|2465.5|2467.4|2465.9|2467|2465.5|1
1768943070000|2026-01-20 21:04:30|2466.9|2465.4|2468.8|2467.3|2469.2|2467.7|2466.9|2465.4|12
1768943080000|2026-01-20 21:04:40|2468.7|2467.2|2468.5|2467|2468.8|2467.3|2468.5|2467|1
1768943090000|2026-01-20 21:04:50|2468.2|2466.7|2468.3|2466.8|2468.3|2466.8|2468.1|2466.6|0
1768943100000|2026-01-20 21:05:00|2468.4|2466.9|2467.9|2466.4|2468.4|2466.9|2467.9|2466.4|0
1768943110000|2026-01-20 21:05:10|2468|2466.5|2469.2|2467.7|2469.2|2467.7|2468|2466.5|3
1768943120000|2026-01-20 21:05:20|2469.3|2467.8|2472.6|2471.1|2472.8|2471.3|2469.2|2467.7|9
1768943130000|2026-01-20 21:05:30|2472.5|2471|2471.7|2470.2|2472.6|2471.1|2471.1|2469.6|13
1768943140000|2026-01-20 21:05:40|2471.6|2470.1|2471.7|2470.2|2471.7|2470.2|2471.6|2470.1|0
1768943150000|2026-01-20 21:05:50|2471.8|2470.3|2471.8|2470.3|2471.9|2470.4|2471.8|2470.3|0
1768943160000|2026-01-20 21:06:00|2471.7|2470.2|2470.8|2469.3|2471.8|2470.3|2470.6|2469.1|4
1768943170000|2026-01-20 21:06:10|2470.6|2469.1|2471.4|2469.9|2471.4|2469.9|2470.6|2469.1|2
1768943180000|2026-01-20 21:06:20|2471.5|2470|2471.8|2470.3|2471.8|2470.3|2471.5|2470|0
1768943190000|2026-01-20 21:06:30|2471.7|2470.2|2471.4|2469.9|2471.9|2470.4|2471.4|2469.9|1
1768943200000|2026-01-20 21:06:40|2471.6|2470.1|2472.1|2470.6|2474|2470.7|2471.6|2470|1
1768943210000|2026-01-20 21:06:50|2472.2|2470.7|2472.4|2470.9|2472.4|2470.9|2471.6|2470.1|4
1768943220000|2026-01-20 21:07:00|2472.5|2471|2472.8|2471.3|2472.8|2471.3|2472.4|2470.9|1
1768943230000|2026-01-20 21:07:10|2473.2|2471.7|2472.9|2471.4|2473.3|2471.8|2472.9|2471.4|0
1768943240000|2026-01-20 21:07:20|2473|2471.5|2473|2471.5|2473|2471.5|2473|2471.5|0
1768943250000|2026-01-20 21:07:30|2472.8|2471.3|2473|2471.5|2473|2471.5|2472.8|2471.3|0
1768943260000|2026-01-20 21:07:40|2473.1|2471.6|2473.5|2472|2473.8|2472.3|2473.1|2471.6|6
1768943270000|2026-01-20 21:07:50|2473.6|2472.1|2473.3|2471.8|2473.6|2472.1|2472.7|2471.2|10
1768943280000|2026-01-20 21:08:00|2473.2|2471.7|2473.2|2471.7|2473.2|2471.7|2472.7|2471.2|2
1768943290000|2026-01-20 21:08:10|2473.5|2472|2473|2471.5|2473.5|2472|2473|2471.5|1
1768943300000|2026-01-20 21:08:20|2473.1|2471.6|2473.3|2471.8|2473.3|2471.8|2472|2470.5|6
1768943310000|2026-01-20 21:08:30|2473.4|2471.9|2473.9|2472.4|2474.2|2472.7|2473.3|2471.8|5
1768943320000|2026-01-20 21:08:40|2473.8|2472.3|2473.8|2472.3|2473.9|2472.4|2473.5|2472|0
1768943330000|2026-01-20 21:08:50|2473.7|2472.2|2473.4|2471.9|2474|2472.5|2473.1|2471.6|1
1768943340000|2026-01-20 21:09:00|2474.4|2472.9|2475.4|2473.9|2475.4|2473.9|2474.4|2472.9|3
1768943350000|2026-01-20 21:09:10|2475.3|2473.8|2474.7|2473.2|2475.5|2474|2474.7|2473.2|3
1768943360000|2026-01-20 21:09:20|2474.6|2473.1|2474.5|2473|2474.7|2473.2|2474.2|2472.7|2
1768943370000|2026-01-20 21:09:30|2474.6|2473.1|2475.9|2474.4|2476|2474.5|2474.6|2473.1|3
1768943380000|2026-01-20 21:09:40|2476|2474.5|2474.7|2473.2|2476.1|2474.6|2474.6|2473.1|9
1768943390000|2026-01-20 21:09:50|2474.5|2473|2475|2473.5|2475.3|2473.8|2474.4|2472.9|1
1768943400000|2026-01-20 21:10:00|2474.9|2473.4|2475|2473.5|2475|2473.5|2474.9|2473.4|0
1768943410000|2026-01-20 21:10:10|2475.1|2473.6|2475.2|2473.7|2475.2|2473.7|2475.1|2473.6|2
1768943420000|2026-01-20 21:10:20|2475.1|2473.6|2475.2|2473.7|2475.2|2473.7|2475.1|2473.6|0
1768943430000|2026-01-20 21:10:30|2475.1|2473.6|2475.4|2473.9|2476.1|2474.6|2475.1|2473.6|6
1768943440000|2026-01-20 21:10:40|2475.2|2473.7|2476.5|2475|2476.5|2475|2475.2|2473.7|7
1768943450000|2026-01-20 21:10:50|2476.6|2475.1|2476.5|2475|2476.6|2475.1|2476.1|2474.6|5
1768943460000|2026-01-20 21:11:00|2476.6|2475.1|2478.9|2477.4|2478.9|2477.4|2476.3|2474.8|6
1768943470000|2026-01-20 21:11:10|2478.8|2477.3|2478.1|2476.6|2478.9|2477.4|2478.1|2476.6|1
1768943480000|2026-01-20 21:11:20|2478|2476.5|2478.2|2476.7|2478.2|2476.7|2478|2476.5|2
1768943490000|2026-01-20 21:11:30|2478|2476.5|2478.2|2476.7|2478.3|2476.8|2478|2476.5|0
1768943500000|2026-01-20 21:11:40|2478.3|2476.8|2478.1|2476.6|2478.4|2476.9|2478.1|2476.6|1
1768943510000|2026-01-20 21:11:50|2478.2|2476.7|2478.3|2476.8|2478.3|2476.8|2478.1|2476.6|2
1768943520000|2026-01-20 21:12:00|2479.7|2478.2|2479.9|2478.4|2479.9|2478.4|2479.6|2478.1|4
1768943530000|2026-01-20 21:12:10|2481.5|2480|2481.9|2480.4|2481.9|2480.4|2481.5|2480|6
1768943540000|2026-01-20 21:12:20|2481.8|2480.3|2482.4|2480.9|2482.4|2480.9|2481.6|2480.1|2
1768943550000|2026-01-20 21:12:30|2483.1|2481.6|2483.8|2482.3|2483.8|2482.3|2482.7|2481.2|10
1768943560000|2026-01-20 21:12:40|2483.7|2482.2|2484.3|2482.8|2484.5|2483|2483.6|2482.1|9
1768943570000|2026-01-20 21:12:50|2484.4|2482.9|2484.6|2483.1|2484.9|2483.4|2484.4|2482.9|6
1768943580000|2026-01-20 21:13:00|2484.9|2483.4|2484.2|2482.7|2484.9|2483.4|2484.2|2482.7|5
1768943590000|2026-01-20 21:13:10|2484.3|2482.8|2484.3|2482.8|2484.3|2482.8|2484.2|2482.7|5
1768943600000|2026-01-20 21:13:20|2482.8|2481.3|2482.6|2481.1|2482.8|2481.3|2482.1|2480.6|55
1768943610000|2026-01-20 21:13:30|2482.5|2481|2482.4|2480.9|2482.5|2481|2482.4|2480.9|0
1768943620000|2026-01-20 21:13:40|2482.5|2481|2483.4|2481.9|2483.4|2481.9|2482.5|2481|3
1768943630000|2026-01-20 21:13:50|2483|2481.5|2483.5|2482|2483.5|2482|2483|2481.5|3
1768943640000|2026-01-20 21:14:00|2483.9|2482.4|2483.1|2481.6|2483.9|2482.4|2482.9|2481.4|37
1768943650000|2026-01-20 21:14:10|2483|2481.5|2483.7|2482.2|2483.7|2482.2|2483|2481.5|13
1768943660000|2026-01-20 21:14:20|2483.8|2482.3|2483.7|2482.2|2483.8|2482.3|2483.7|2482.2|0
1768943680000|2026-01-20 21:14:40|2483.6|2482.1|2483.6|2482.1|2483.6|2482.1|2483.6|2482.1|1
1768943690000|2026-01-20 21:14:50|2483.5|2482|2483.2|2481.7|2483.5|2482|2483.2|2481.7|3
1768943700000|2026-01-20 21:15:00|2483.4|2481.9|2481.9|2480.4|2483.5|2482|2481.7|2480.2|3
1768943710000|2026-01-20 21:15:10|2481.3|2479.8|2481.6|2480.1|2481.7|2480.2|2481.3|2479.8|4
1768943720000|2026-01-20 21:15:20|2481.7|2480.2|2482|2480.5|2482.2|2480.7|2481.7|2480.2|3
1768943730000|2026-01-20 21:15:30|2482.1|2480.6|2482.5|2481|2482.5|2481|2482.1|2480.6|1
1768943740000|2026-01-20 21:15:40|2482.3|2480.8|2482.5|2481|2482.5|2481|2482.3|2480.8|0
1768943750000|2026-01-20 21:15:50|2482.4|2480.9|2482.8|2481.3|2482.8|2481.3|2482.3|2480.8|7
1768943760000|2026-01-20 21:16:00|2482.7|2481.2|2482.5|2481|2482.7|2481.2|2482.5|2481|1
1768943770000|2026-01-20 21:16:10|2482.6|2481.1|2482.4|2480.9|2482.6|2481.1|2482.4|2480.9|2
1768943780000|2026-01-20 21:16:20|2482.5|2481|2482.4|2480.9|2482.5|2481|2482.4|2480.9|1
1768943790000|2026-01-20 21:16:30|2480.4|2478.9|2480.1|2478.6|2480.5|2479|2479.8|2478.3|8
1768943800000|2026-01-20 21:16:40|2480.3|2478.8|2480.1|2478.6|2480.3|2478.8|2480|2478.5|4
1768943810000|2026-01-20 21:16:50|2479.9|2478.4|2480|2478.5|2480.1|2478.6|2479.9|2478.4|2
1768943820000|2026-01-20 21:17:00|2479.4|2477.9|2479.9|2478.4|2480.4|2478.9|2479.4|2477.9|6
1768943830000|2026-01-20 21:17:10|2480|2478.5|2478|2476.5|2480|2478.5|2477.7|2476.2|15
1768943840000|2026-01-20 21:17:20|2478.5|2477|2478.8|2477.3|2478.8|2477.3|2478.3|2476.8|1
1768943850000|2026-01-20 21:17:30|2478.7|2477.2|2478.4|2476.9|2478.7|2477.2|2478.4|2476.9|0
1768943860000|2026-01-20 21:17:40|2477.9|2476.4|2477.2|2475.7|2477.9|2476.4|2477|2475.5|8
1768943870000|2026-01-20 21:17:50|2477.1|2475.6|2477.1|2475.6|2477.4|2475.9|2477|2475.5|1
1768943880000|2026-01-20 21:18:00|2477.3|2475.8|2477.9|2476.4|2478|2476.5|2477.3|2475.8|2
1768943890000|2026-01-20 21:18:10|2477.8|2476.3|2476.9|2475.4|2477.8|2476.3|2476.4|2474.9|16
1768943900000|2026-01-20 21:18:20|2477.5|2476|2477.5|2476|2477.6|2476.1|2477.5|2476|1
1768943910000|2026-01-20 21:18:30|2477.4|2475.9|2477.6|2476.1|2478.1|2476.6|2477.4|2475.9|2
1768943920000|2026-01-20 21:18:40|2476.6|2475.1|2476.5|2475|2476.6|2475.1|2476.4|2474.9|6
1768943930000|2026-01-20 21:18:50|2476.6|2475.1|2476.6|2475.1|2476.6|2475.1|2476.5|2475|1
1768943940000|2026-01-20 21:19:00|2476.5|2475|2476.1|2474.6|2476.5|2475|2475.7|2474.2|24
1768943950000|2026-01-20 21:19:10|2476.2|2474.7|2476.2|2474.7|2476.2|2474.7|2476.2|2474.7|0
1768943960000|2026-01-20 21:19:20|2476.3|2474.8|2477|2475.5|2477|2475.5|2476.3|2474.8|0
1768943970000|2026-01-20 21:19:30|2477.1|2475.6|2477.1|2475.6|2477.1|2475.6|2477.1|2475.6|0
1768943980000|2026-01-20 21:19:40|2477.5|2476|2477.4|2475.9|2477.5|2476|2477.4|2475.9|0
1768943990000|2026-01-20 21:19:50|2478.6|2477.1|2477.8|2476.3|2478.6|2477.1|2477.8|2476.3|2
1768944000000|2026-01-20 21:20:00|2477.9|2476.4|2478.4|2476.9|2478.4|2476.9|2477.9|2476.4|0
1768944010000|2026-01-20 21:20:10|2478.5|2477|2478.5|2477|2479.6|2478.1|2478.4|2476.9|8
1768944040000|2026-01-20 21:20:40|2477.9|2476.4|2477.7|2476.2|2478|2476.5|2477.7|2476.2|2
1768944050000|2026-01-20 21:20:50|2476.9|2475.4|2476.9|2475.4|2477.2|2475.7|2476.9|2475.4|0
1768944060000|2026-01-20 21:21:00|2476.8|2475.3|2476.8|2475.3|2476.8|2475.3|2476.4|2474.9|0
1768944070000|2026-01-20 21:21:10|2477|2475.5|2477|2475.5|2477|2475.5|2477|2475.5|0
1768944080000|2026-01-20 21:21:20|2476.9|2475.4|2476.4|2474.9|2476.9|2475.4|2476.3|2474.8|9
1768944090000|2026-01-20 21:21:30|2476.5|2475|2476.4|2474.9|2476.5|2475|2476.4|2474.9|0
1768944100000|2026-01-20 21:21:40|2476.5|2475|2476.4|2474.9|2476.5|2475|2476.4|2474.9|0
1768944110000|2026-01-20 21:21:50|2476.5|2475|2476.4|2474.9|2476.5|2475|2476.4|2474.9|0
1768944120000|2026-01-20 21:22:00|2476.5|2475|2476.4|2474.9|2476.5|2475|2476.4|2474.9|0
1768944130000|2026-01-20 21:22:10|2476.3|2474.8|2476.4|2474.9|2476.5|2475|2476.3|2474.8|6
1768944140000|2026-01-20 21:22:20|||||||||1
1768944150000|2026-01-20 21:22:30|2476.3|2474.8|2476.3|2474.8|2476.3|2474.8|2476.3|2474.8|0
1768944160000|2026-01-20 21:22:40|2476.5|2475|2476.4|2474.9|2476.5|2475|2476.4|2474.9|3
1768944170000|2026-01-20 21:22:50|2476.5|2475|2477|2475.5|2477|2475.5|2476.5|2475|1
1768944180000|2026-01-20 21:23:00|2477.1|2475.6|2477.1|2475.6|2477.1|2475.6|2477.1|2475.6|1
1768944190000|2026-01-20 21:23:10|2477.2|2475.7|2476.5|2475|2477.2|2475.7|2476.5|2475|4
1768944200000|2026-01-20 21:23:20|2476.2|2474.7|2476.4|2474.9|2476.4|2474.9|2476.2|2474.7|2
1768944210000|2026-01-20 21:23:30|2476.3|2474.8|2476.1|2474.6|2476.4|2474.9|2476.1|2474.6|1
1768944220000|2026-01-20 21:23:40|2476.2|2474.7|2476.1|2474.6|2476.2|2474.7|2476.1|2474.6|0
1768944230000|2026-01-20 21:23:50|2476.2|2474.7|2476.4|2474.9|2476.4|2474.9|2476.2|2474.7|0
1768944240000|2026-01-20 21:24:00|2474.6|2473.1|2474.6|2473.1|2474.6|2473.1|2474.6|2473.1|50
1768944250000|2026-01-20 21:24:10|2474.7|2473.2|2475.4|2473.9|2475.4|2473.9|2474.7|2473.2|7
1768944260000|2026-01-20 21:24:20|2475.5|2474|2475.8|2474.3|2475.8|2474.3|2475.4|2473.9|0
1768944270000|2026-01-20 21:24:30|2475.7|2474.2|2474.7|2473.2|2475.7|2474.2|2474.7|2473.2|2
1768944280000|2026-01-20 21:24:40|2474.8|2473.3|2474.7|2473.2|2474.9|2473.4|2474.7|2473.2|0
1768944290000|2026-01-20 21:24:50|2474.8|2473.3|2474.9|2473.4|2474.9|2473.4|2474.8|2473.3|0
1768944300000|2026-01-20 21:25:00|2475|2473.5|2475.6|2474.1|2475.6|2474.1|2474.9|2473.4|1
1768944310000|2026-01-20 21:25:10|2475.7|2474.2|2475.3|2473.8|2475.7|2474.2|2475.3|2473.8|0
1768944320000|2026-01-20 21:25:20|2475.1|2473.6|2474.7|2473.2|2475.1|2473.6|2474.7|2473.2|0
1768944340000|2026-01-20 21:25:40|2474.9|2473.4|2474.7|2473.2|2474.9|2473.4|2474.7|2473.2|1
1768944350000|2026-01-20 21:25:50|2474.5|2473|2474.1|2472.6|2474.5|2473|2473.9|2472.4|2
1768944360000|2026-01-20 21:26:00|2474.4|2472.9|2474.5|2473|2474.8|2473.3|2474.3|2472.8|0
1768944370000|2026-01-20 21:26:10|2474.4|2472.9|2473.5|2472|2474.4|2472.9|2473|2471.5|2
1768944380000|2026-01-20 21:26:20|2473.4|2471.9|2474.1|2472.6|2474.3|2472.8|2473.4|2471.9|1
1768944390000|2026-01-20 21:26:30|2473.8|2472.3|2473.7|2472.2|2474.1|2472.6|2473.5|2472|2
1768944400000|2026-01-20 21:26:40|2473.6|2472.1|2473.5|2472|2473.6|2472.1|2473.5|2472|0
1768944410000|2026-01-20 21:26:50|2473.6|2472.1|2473.5|2472|2473.6|2472.1|2473.4|2471.9|0
1768944430000|2026-01-20 21:27:10|2473.6|2472.1|2473.5|2472|2473.6|2472.1|2473.5|2472|0
1768944440000|2026-01-20 21:27:20|2473.4|2471.9|2473.5|2472|2473.5|2472|2473.4|2471.9|0
1768944450000|2026-01-20 21:27:30|2473.4|2471.9|2473.5|2472|2473.5|2472|2473.4|2471.9|0
1768944470000|2026-01-20 21:27:50|2473.3|2471.8|2474.1|2472.6|2474.1|2472.6|2473.3|2471.8|1
1768944480000|2026-01-20 21:28:00|2474|2472.5|2474.1|2472.6|2474.1|2472.6|2474|2472.5|0
1768944490000|2026-01-20 21:28:10|2474.2|2472.7|2474.2|2472.7|2474.2|2472.7|2474.2|2472.7|0
1768944500000|2026-01-20 21:28:20|2474.7|2473.2|2474.7|2473.2|2474.7|2473.2|2474.7|2473.2|2
1768944510000|2026-01-20 21:28:30|2474.6|2473.1|2474.2|2472.7|2474.6|2473.1|2474.2|2472.7|0
1768944550000|2026-01-20 21:29:10|2473.6|2472.1|2473.5|2472|2473.6|2472.1|2473.5|2472|1
1768944560000|2026-01-20 21:29:20|2473.4|2471.9|2473.7|2472.2|2473.7|2472.2|2473.4|2471.9|0
1768944570000|2026-01-20 21:29:30|2473.6|2472.1|2473.5|2472|2473.7|2472.2|2473.5|2472|0
1768944580000|2026-01-20 21:29:40|2473.4|2471.9|2473.4|2471.9|2473.4|2471.9|2473.4|2471.9|1
1768944600000|2026-01-20 21:30:00|2473.3|2471.8|2473.3|2471.8|2474|2472.5|2473.3|2471.8|6
1768944610000|2026-01-20 21:30:10|2473.4|2471.9|2473.4|2471.9|2473.4|2471.9|2473.4|2471.9|2
1768944620000|2026-01-20 21:30:20|2473.3|2471.8|2472.3|2470.8|2473.3|2471.8|2472.3|2470.8|1
1768944630000|2026-01-20 21:30:30|2472.1|2470.6|2472.2|2470.7|2472.2|2470.7|2471.8|2470.3|0
1768944640000|2026-01-20 21:30:40|2472.1|2470.6|2472.1|2470.6|2472.1|2470.6|2472.1|2470.6|0
1768944650000|2026-01-20 21:30:50|2472|2470.5|2472.3|2470.8|2472.3|2470.8|2471.8|2470.3|1
1768944660000|2026-01-20 21:31:00|2472.4|2470.9|2472.5|2471|2472.7|2471.2|2472.3|2470.8|0
1768944670000|2026-01-20 21:31:10|2472.4|2470.9|2472.3|2470.8|2472.4|2470.9|2472.1|2470.6|0
1768944680000|2026-01-20 21:31:20|2472.4|2470.9|2472.1|2470.6|2472.5|2471|2472|2470.5|0
1768944690000|2026-01-20 21:31:30|2472|2470.5|2472|2470.5|2472|2470.5|2472|2470.5|0
1768944700000|2026-01-20 21:31:40|2471.8|2470.3|2471.8|2470.3|2472.1|2470.6|2471.6|2470.1|4
1768944710000|2026-01-20 21:31:50|2471.9|2470.4|2472.5|2471|2472.6|2471.1|2471.9|2470.4|1
1768944720000|2026-01-20 21:32:00|2472.4|2470.9|2471.7|2470.2|2472.4|2470.9|2471.7|2470.2|0
1768944730000|2026-01-20 21:32:10|2471.8|2470.3|2471.7|2470.2|2471.9|2470.4|2471.7|2470.2|0
1768944740000|2026-01-20 21:32:20|2472.2|2470.7|2471.9|2470.4|2472.2|2470.7|2471.9|2470.4|3
1768944760000|2026-01-20 21:32:40|2471.8|2470.3|2472.2|2470.7|2472.2|2470.7|2471.8|2470.3|3
1768944770000|2026-01-20 21:32:50|2472.3|2470.8|2472.2|2470.7|2472.3|2470.8|2472.2|2470.7|1
1768944780000|2026-01-20 21:33:00|2472.3|2470.8|2471.3|2469.8|2472.3|2470.8|2471.3|2469.8|9
1768944790000|2026-01-20 21:33:10|2471.4|2469.9|2471.2|2469.7|2471.4|2469.9|2471.2|2469.7|0
1768944800000|2026-01-20 21:33:20|2471.3|2469.8|2471.5|2470|2471.6|2470.1|2471.3|2469.8|0
1768944810000|2026-01-20 21:33:30|2471.3|2469.8|2471.6|2470.1|2471.7|2470.2|2471.1|2469.6|2
1768944820000|2026-01-20 21:33:40|2471.2|2469.7|2471.4|2469.9|2471.6|2470.1|2471.2|2469.7|4
1768944830000|2026-01-20 21:33:50|2471.5|2470|2471.5|2470|2471.5|2470|2471.4|2469.9|0
1768944840000|2026-01-20 21:34:00|2471.4|2469.9|2471.4|2469.9|2471.4|2469.9|2471.4|2469.9|0
1768944850000|2026-01-20 21:34:10|2471.3|2469.8|2471.4|2469.9|2471.5|2470|2471.3|2469.8|0
1768944860000|2026-01-20 21:34:20|2471.1|2469.6|2471.1|2469.6|2471.1|2469.6|2471.1|2469.6|1
1768944870000|2026-01-20 21:34:30|2470.9|2469.4|2470.4|2468.9|2470.9|2469.4|2470.4|2468.9|9
1768944880000|2026-01-20 21:34:40|2470.3|2468.8|2470.3|2468.8|2470.3|2468.8|2470.2|2468.7|0
1768944890000|2026-01-20 21:34:50|2470.4|2468.9|2471.7|2470.2|2471.7|2470.2|2470.4|2468.9|2
1768944900000|2026-01-20 21:35:00|2471.6|2470.1|2471.6|2470.1|2471.7|2470.2|2471.6|2470.1|0
1768944910000|2026-01-20 21:35:10|2471.7|2470.2|2471.7|2470.2|2471.7|2470.2|2471.6|2470.1|0
1768944920000|2026-01-20 21:35:20|2471.6|2470.1|2471.2|2469.7|2471.6|2470.1|2471.2|2469.7|0
1768944930000|2026-01-20 21:35:30|2471.1|2469.6|2471.7|2470.2|2471.7|2470.2|2470.9|2469.4|1
1768944940000|2026-01-20 21:35:40|2471.6|2470.1|2471.8|2470.3|2471.8|2470.3|2471.3|2469.8|1
1768944950000|2026-01-20 21:35:50|2471.7|2470.2|2471.8|2470.3|2471.8|2470.3|2471.5|2470|0
1768944960000|2026-01-20 21:36:00|2469.6|2468.1|2468.9|2467.4|2469.6|2468.1|2468.8|2467.3|7
1768945020000|2026-01-20 21:37:00|2469|2467.5|2469.1|2467.6|2469.2|2467.7|2469|2467.5|1
1768945030000|2026-01-20 21:37:10|2469.2|2467.7|2469.5|2468|2469.5|2468|2469.2|2467.7|2
1768945040000|2026-01-20 21:37:20|2469.4|2467.9|2469.1|2467.6|2469.4|2467.9|2469.1|2467.6|0
1768945050000|2026-01-20 21:37:30|2469|2467.5|2468.9|2467.4|2469|2467.5|2468.9|2467.4|0
1768945060000|2026-01-20 21:37:40|2468.8|2467.3|2468.7|2467.2|2468.8|2467.3|2468.7|2467.2|0
1768945070000|2026-01-20 21:37:50|2468.8|2467.3|2468.8|2467.3|2468.8|2467.3|2468.7|2467.2|2
1768945080000|2026-01-20 21:38:00|2468.2|2466.7|2468.8|2467.3|2468.9|2467.4|2468.2|2466.7|3
1768945090000|2026-01-20 21:38:10|2468.7|2467.2|2468.6|2467.1|2468.7|2467.2|2468.6|2467.1|0
1768945100000|2026-01-20 21:38:20|2468.5|2467|2468.5|2467|2468.6|2467.1|2468.4|2466.9|0
1768945110000|2026-01-20 21:38:30|2468.6|2467.1|2468.7|2467.2|2468.7|2467.2|2468.6|2467.1|0
1768945120000|2026-01-20 21:38:40|2468.6|2467.1|2468.8|2467.3|2468.8|2467.3|2468.6|2467.1|0
1768945130000|2026-01-20 21:38:50|2469|2467.5|2469.7|2468.2|2469.7|2468.2|2469|2467.5|1
1768945140000|2026-01-20 21:39:00|2469.6|2468.1|2469.4|2467.9|2469.6|2468.1|2469.4|2467.9|0
1768945170000|2026-01-20 21:39:30|2470.2|2468.7|2470.4|2468.9|2470.4|2468.9|2470.2|2468.7|5
1768945180000|2026-01-20 21:39:40|2470.5|2469|2470.9|2469.4|2470.9|2469.4|2470.5|2469|0
1768945200000|2026-01-20 21:40:00|2471|2469.5|2471|2469.5|2471|2469.5|2471|2469.5|0
1768945210000|2026-01-20 21:40:10|2470.8|2469.3|2470.8|2469.3|2470.8|2469.3|2470.7|2469.2|0
1768945220000|2026-01-20 21:40:20|2470.7|2469.2|2470.9|2469.4|2470.9|2469.4|2470.7|2469.2|0
1768945230000|2026-01-20 21:40:30|2471.7|2470.2|2471.7|2470.2|2471.7|2470.2|2471.7|2470.2|1
1768945240000|2026-01-20 21:40:40|2471.6|2470.1|2471.7|2470.2|2471.7|2470.2|2471.6|2470.1|1
1768945250000|2026-01-20 21:40:50|2472|2470.5|2472|2470.5|2472|2470.5|2472|2470.5|1
1768945260000|2026-01-20 21:41:00|2471.9|2470.4|2471.9|2470.4|2472|2470.5|2471.8|2470.3|0
1768945270000|2026-01-20 21:41:10|2472|2470.5|2472|2470.5|2472|2470.5|2472|2470.5|1
1768945280000|2026-01-20 21:41:20|2472.2|2470.7|2472.1|2470.6|2472.3|2470.8|2472.1|2470.6|0
1768945290000|2026-01-20 21:41:30|2472|2470.5|2472.3|2470.8|2472.3|2470.8|2472|2470.5|0
1768945300000|2026-01-20 21:41:40|2472|2470.5|2472.2|2470.7|2472.2|2470.7|2471.9|2470.4|1
1768945310000|2026-01-20 21:41:50|2472.1|2470.6|2472.1|2470.6|2472.3|2470.8|2472.1|2470.6|0
1768945320000|2026-01-20 21:42:00|2472|2470.5|2471.6|2470.1|2472.1|2470.6|2471.6|2470.1|0
1768945330000|2026-01-20 21:42:10|2471.7|2470.2|2471.5|2470|2471.7|2470.2|2471.5|2470|0
1768945340000|2026-01-20 21:42:20|||||||||1
1768945380000|2026-01-20 21:43:00|2471.4|2469.9|2471.5|2470|2471.7|2470.2|2471|2469.5|1
1768945390000|2026-01-20 21:43:10|2471.6|2470.1|2471.5|2470|2471.6|2470.1|2471.5|2470|0
1768945400000|2026-01-20 21:43:20|2471.4|2469.9|2469.7|2468.2|2471.4|2469.9|2469.7|2468.2|3
1768945410000|2026-01-20 21:43:30|2469.5|2468|2469.9|2468.4|2469.9|2468.4|2469.4|2467.9|2
1768945420000|2026-01-20 21:43:40|2469.8|2468.3|2469.6|2468.1|2469.8|2468.3|2469.6|2468.1|0
1768945440000|2026-01-20 21:44:00|2469.7|2468.2|2469.9|2468.4|2469.9|2468.4|2469.7|2468.2|0
1768945450000|2026-01-20 21:44:10|2469.8|2468.3|2469.9|2468.4|2469.9|2468.4|2469.7|2468.2|0
1768945460000|2026-01-20 21:44:20|2469.8|2468.3|2469.7|2468.2|2469.8|2468.3|2469.7|2468.2|0
1768945470000|2026-01-20 21:44:30|2469.6|2468.1|2469.6|2468.1|2469.7|2468.2|2469.6|2468.1|0
1768945480000|2026-01-20 21:44:40|2469.5|2468|2469.8|2468.3|2469.8|2468.3|2469.5|2468|0
1768945490000|2026-01-20 21:44:50|2469.9|2468.4|2469.9|2468.4|2469.9|2468.4|2469.8|2468.3|0
1768945500000|2026-01-20 21:45:00|2470|2468.5|2470.1|2468.6|2470.1|2468.6|2470|2468.5|0
1768945510000|2026-01-20 21:45:10|2470.6|2469.1|2470.7|2469.2|2470.7|2469.2|2470.6|2469.1|0
1768945520000|2026-01-20 21:45:20|2470.8|2469.3|2471|2469.5|2471|2469.5|2470.8|2469.3|0
1768945530000|2026-01-20 21:45:30|2470.9|2469.4|2470.8|2469.3|2470.9|2469.4|2470.8|2469.3|0
1768945540000|2026-01-20 21:45:40|2470.7|2469.2|2470.7|2469.2|2470.7|2469.2|2470.7|2469.2|0
1768945560000|2026-01-20 21:46:00|2470.6|2469.1|2470.6|2469.1|2470.6|2469.1|2470.6|2469.1|1
1768945600000|2026-01-20 21:46:40|2470.7|2469.2|2470.7|2469.2|2470.9|2469.4|2470.7|2469.2|0
1768945610000|2026-01-20 21:46:50|2470.8|2469.3|2471.2|2469.7|2471.3|2469.8|2470.7|2469.2|0
1768945620000|2026-01-20 21:47:00|2471.1|2469.6|2471.3|2469.8|2471.4|2469.9|2471.1|2469.6|0
1768945630000|2026-01-20 21:47:10|2471.4|2469.9|2471.2|2469.7|2471.4|2469.9|2471.2|2469.7|0
1768945640000|2026-01-20 21:47:20|2471.3|2469.8|2471.4|2469.9|2471.4|2469.9|2471.3|2469.8|0
1768945650000|2026-01-20 21:47:30|2471.5|2470|2471.3|2469.8|2471.5|2470|2471.3|2469.8|0
1768945660000|2026-01-20 21:47:40|2471.2|2469.7|2471.9|2470.4|2471.9|2470.4|2471.2|2469.7|1
1768945670000|2026-01-20 21:47:50|2471.8|2470.3|2471.8|2470.3|2471.8|2470.3|2471.8|2470.3|0
1768945680000|2026-01-20 21:48:00|2471.9|2470.4|2475.1|2473.6|2475.1|2473.6|2471.9|2470.4|3
1768945690000|2026-01-20 21:48:10|2475|2473.5|2475.8|2474.3|2475.8|2474.3|2475|2473.5|11
1768945700000|2026-01-20 21:48:20|2476.2|2474.7|2476|2474.5|2476.5|2475|2476|2474.5|7
1768945720000|2026-01-20 21:48:40|2475.9|2474.4|2476.4|2474.9|2476.4|2474.9|2475.9|2474.4|1
1768945730000|2026-01-20 21:48:50|2476.6|2475.1|2476.7|2475.2|2476.8|2475.3|2476.6|2475.1|0
1768945740000|2026-01-20 21:49:00|2476.8|2475.3|2477.4|2475.9|2477.4|2475.9|2476.8|2475.3|0
1768945750000|2026-01-20 21:49:10|2477.5|2476|2477.5|2476|2477.5|2476|2477.5|2476|0
1768945760000|2026-01-20 21:49:20|2478|2476.5|2478|2476.5|2478|2476.5|2478|2476.5|1
1768945770000|2026-01-20 21:49:30|2478.1|2476.6|2478.3|2476.8|2478.6|2477.1|2478.1|2476.6|2
1768945780000|2026-01-20 21:49:40|2478.2|2476.7|2478.4|2476.9|2478.4|2476.9|2478.2|2476.7|3
1768945790000|2026-01-20 21:49:50|2478.5|2477|2478.4|2476.9|2478.5|2477|2478.4|2476.9|0
1768945800000|2026-01-20 21:50:00|2477.9|2476.4|2477|2475.5|2478.1|2476.6|2477|2475.5|3
1768945810000|2026-01-20 21:50:10|2477.8|2476.3|2478|2476.5|2478|2476.5|2477.6|2476.1|3
1768945820000|2026-01-20 21:50:20|2477.9|2476.4|2478.1|2476.6|2478.6|2477.1|2477.7|2476.2|1
1768945830000|2026-01-20 21:50:30|2478.3|2476.8|2478.6|2477.1|2478.7|2477.2|2478.2|2476.7|0
1768945840000|2026-01-20 21:50:40|2478.5|2477|2478.5|2477|2478.5|2477|2478.5|2477|0
1768945850000|2026-01-20 21:50:50|2478.6|2477.1|2478.8|2477.3|2478.9|2477.4|2478.6|2477.1|0
1768945860000|2026-01-20 21:51:00|2478.9|2477.4|2478.4|2476.9|2478.9|2477.4|2478.4|2476.9|0
1768945870000|2026-01-20 21:51:10|2478.5|2477|2478.4|2476.9|2478.5|2477|2478.4|2476.9|0
1768945880000|2026-01-20 21:51:20|2478.5|2477|2478.4|2476.9|2478.5|2477|2478.4|2476.9|0
1768945890000|2026-01-20 21:51:30|2478.1|2476.6|2478.5|2477|2478.5|2477|2478.1|2476.6|0
1768945920000|2026-01-20 21:52:00|2478.4|2476.9|2477.6|2476.1|2478.4|2476.9|2477.5|2476|1
1768945930000|2026-01-20 21:52:10|2477.3|2475.8|2476.9|2475.4|2477.5|2476|2476.9|2475.4|2
1768945940000|2026-01-20 21:52:20|2476.6|2475.1|2476.8|2475.3|2476.8|2475.3|2476.6|2475.1|0
1768945950000|2026-01-20 21:52:30|2476.9|2475.4|2476.9|2475.4|2476.9|2475.4|2476.9|2475.4|0
1768945960000|2026-01-20 21:52:40|2476.8|2475.3|2476.4|2474.9|2476.8|2475.3|2476.3|2474.8|2
1768945970000|2026-01-20 21:52:50|2477|2475.5|2477|2475.5|2477|2475.5|2477|2475.5|2
1768945980000|2026-01-20 21:53:00|2476.9|2475.4|2476.8|2475.3|2476.9|2475.4|2476.7|2475.2|1
1768945990000|2026-01-20 21:53:10|2476.7|2475.2|2476.3|2474.8|2476.7|2475.2|2476.1|2474.6|1
1768946000000|2026-01-20 21:53:20|2476.4|2474.9|2476.6|2475.1|2476.6|2475.1|2476.4|2474.9|1
1768946010000|2026-01-20 21:53:30|2476.7|2475.2|2476.7|2475.2|2476.7|2475.2|2476.7|2475.2|0
1768946020000|2026-01-20 21:53:40|2476.6|2475.1|2476.6|2475.1|2477.2|2475.7|2476.4|2474.9|1
1768946030000|2026-01-20 21:53:50|2476.7|2475.2|2476.8|2475.3|2476.8|2475.3|2476.7|2475.2|0
1768946040000|2026-01-20 21:54:00|2476.9|2475.4|2476.5|2475|2476.9|2475.4|2476.4|2474.9|0
1768946050000|2026-01-20 21:54:10|2476.4|2474.9|2476.4|2474.9|2476.4|2474.9|2476.4|2474.9|0
1768946060000|2026-01-20 21:54:20|2476.5|2475|2476.5|2475|2476.5|2475|2476.4|2474.9|0
1768946070000|2026-01-20 21:54:30|2476.3|2474.8|2476|2474.5|2476.3|2474.8|2476|2474.5|0
1768946080000|2026-01-20 21:54:40|2476.5|2475|2476.4|2474.9|2476.8|2475.3|2476.1|2474.6|1
1768946090000|2026-01-20 21:54:50|2476.3|2474.8|2476.1|2474.6|2476.3|2474.8|2476|2474.5|0
1768946100000|2026-01-20 21:55:00|2476.2|2474.7|2476.2|2474.7|2476.7|2475.2|2476.1|2474.6|1
1768946110000|2026-01-20 21:55:10|2476.3|2474.8|2476.7|2475.2|2476.7|2475.2|2476.3|2474.8|0
1768946120000|2026-01-20 21:55:20|2476.8|2475.3|2476.9|2475.4|2476.9|2475.4|2476.6|2475.1|0
1768946130000|2026-01-20 21:55:30|2476.8|2475.3|2476.6|2475.1|2477.3|2475.8|2476.6|2475.1|1
1768946140000|2026-01-20 21:55:40|2476.5|2475|2476.5|2475|2476.5|2475|2476.5|2475|1
1768946150000|2026-01-20 21:55:50|2476.6|2475.1|2476.5|2475|2476.7|2475.2|2476.5|2475|0
1768946160000|2026-01-20 21:56:00|2476.6|2475.1|2476.1|2474.6|2476.6|2475.1|2476.1|2474.6|0
1768946170000|2026-01-20 21:56:10|2476.2|2474.7|2476.5|2475|2476.5|2475|2476.1|2474.6|0
1768946180000|2026-01-20 21:56:20|2476.4|2474.9|2476.7|2475.2|2476.8|2475.3|2476.4|2474.9|1
1768946190000|2026-01-20 21:56:30|2476.5|2475|2476.5|2475|2476.5|2475|2476.5|2475|0
1768946200000|2026-01-20 21:56:40|2476.4|2474.9|2476.8|2475.3|2476.8|2475.3|2476.3|2474.8|1
1768946210000|2026-01-20 21:56:50|2476.9|2475.4|2476.8|2475.3|2476.9|2475.4|2476.7|2475.2|0
1768946220000|2026-01-20 21:57:00|2476.9|2475.4|2477|2475.5|2477|2475.5|2476.5|2475|1
1768946230000|2026-01-20 21:57:10|2476.9|2475.4|2476.9|2475.4|2476.9|2475.4|2476.9|2475.4|0
1768946240000|2026-01-20 21:57:20|2478.1|2476.6|2478.1|2476.6|2478.2|2476.7|2478|2476.5|5
1768946250000|2026-01-20 21:57:30|2478.2|2476.7|2478.2|2476.7|2478.2|2476.7|2478.1|2476.6|0
1768946260000|2026-01-20 21:57:40|2478.5|2477|2478.4|2476.9|2478.6|2477.1|2478.4|2476.9|1
1768946270000|2026-01-20 21:57:50|2478.2|2476.7|2478.2|2476.7|2478.2|2476.7|2478.2|2476.7|0
1768946280000|2026-01-20 21:58:00|2478.1|2476.6|2478|2476.5|2478.1|2476.6|2477.9|2476.4|0
1768946290000|2026-01-20 21:58:10|2477.9|2476.4|2478.1|2476.6|2478.1|2476.6|2477.9|2476.4|0
1768946300000|2026-01-20 21:58:20|2477.8|2476.3|2477.6|2476.1|2477.8|2476.3|2477.5|2476|0
1768946310000|2026-01-20 21:58:30|2477.5|2476|2478.2|2476.7|2479.9|2476.7|2477.2|2475.7|5
1768946320000|2026-01-20 21:58:40|2478.3|2476.8|2478.1|2476.6|2478.3|2476.8|2478.1|2476.6|0
1768946330000|2026-01-20 21:58:50|2478|2476.5|2478|2476.5|2478|2476.5|2478|2476.5|0
1768946340000|2026-01-20 21:59:00|2478.1|2476.6|2478.5|2477|2478.5|2477|2478.1|2476.6|0
1768946350000|2026-01-20 21:59:10|2478.7|2477.2|2478.7|2477.2|2480.5|2477.4|2478.5|2476.2|3
1768946360000|2026-01-20 21:59:20|2478.8|2477.3|2479.1|2477.6|2480.9|2477.7|2478.8|2476.8|0
1768946370000|2026-01-20 21:59:30|2480.9|2476.9|2480.4|2478.9|2481.1|2479|2479.9|2476.7|16
1768946380000|2026-01-20 21:59:40|2482.2|2478.2|2482.9|2478.9|2483.4|2480.4|2481.9|2478.2|7
1768946390000|2026-01-20 21:59:50|2481.9|2480.4|2480.7|2476.7|2483.1|2480.4|2480.7|2476.7|8
1768950000000|2026-01-20 23:00:00|2478.5|2474.5|2479|2475|2479|2475|2478.5|2474.5|0
1768950010000|2026-01-20 23:00:10|2479.2|2475.2|2479.4|2475.4|2479.6|2475.6|2479.1|2475.1|1
1768950020000|2026-01-20 23:00:20|2479.5|2475.5|2479.2|2475.2|2479.7|2475.7|2479.2|2475.2|0
1768950030000|2026-01-20 23:00:30|2479.5|2475.5|2479.5|2475.5|2479.6|2475.6|2479.5|2475.5|0
1768950040000|2026-01-20 23:00:40|2479.6|2475.6|2482.9|2478.9|2482.9|2478.9|2479.6|2475.6|5
1768950050000|2026-01-20 23:00:50|2483|2479|2483|2479|2483.1|2479.1|2483|2479|12
1768950060000|2026-01-20 23:01:00|2483.5|2479.5|2483.5|2479.5|2484.2|2480.2|2483.5|2479.5|11
1768950070000|2026-01-20 23:01:10|2479.6|2475.6|2481.1|2477.1|2481.1|2477.1|2479.6|2475.6|5
1768950080000|2026-01-20 23:01:20|2481|2477|2478.9|2474.9|2481.1|2477.1|2478.9|2474.9|1
1768950090000|2026-01-20 23:01:30|2479.1|2475.1|2477|2473|2479.5|2475.5|2477|2473|1
1768950100000|2026-01-20 23:01:40|2477.8|2473.8|2478.2|2474.2|2478.6|2474.6|2474.1|2470.1|1
1768950110000|2026-01-20 23:01:50|2478.7|2474.7|2478.4|2474.4|2478.9|2474.9|2478.1|2474.1|0
1768950120000|2026-01-20 23:02:00|2478.1|2474.1|2476.5|2472.5|2478.1|2474.1|2476.4|2472.4|3
1768950130000|2026-01-20 23:02:10|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|0
1768950140000|2026-01-20 23:02:20|2475.9|2471.9|2474.8|2470.8|2475.9|2471.9|2474.8|2470.8|0
1768950150000|2026-01-20 23:02:30|2474.9|2470.9|2474.8|2470.8|2474.9|2473|2474.5|2470.8|1
1768950160000|2026-01-20 23:02:40|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.8|2470.8|0
1768950170000|2026-01-20 23:02:50|2475|2471|2475|2471|2475|2471|2475|2471|0
1768950180000|2026-01-20 23:03:00|2474.5|2473|2474.5|2473|2474.5|2473|2474.5|2473|0
1768950190000|2026-01-20 23:03:10|2474.8|2473.3|2475.1|2473.6|2475.1|2473.6|2474.8|2473.3|3
1768950200000|2026-01-20 23:03:20|2475.5|2474|2475.1|2471.1|2475.6|2474|2475.1|2471.1|1
1768950210000|2026-01-20 23:03:30|2475.4|2473.9|2476.4|2472.4|2476.4|2473.9|2475.4|2472.3|3
1768950220000|2026-01-20 23:03:40|2476.5|2472.5|2476.4|2472.4|2476.7|2472.7|2476.4|2472.4|1
1768950230000|2026-01-20 23:03:50|2476.5|2472.5|2476.4|2472.4|2476.5|2472.5|2476.3|2472.3|0
1768950240000|2026-01-20 23:04:00|2476.6|2472.6|2476.8|2472.8|2476.8|2472.8|2476.6|2472.6|1
1768950270000|2026-01-20 23:04:30|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|1
1768950290000|2026-01-20 23:04:50|2477.7|2473.7|2476.7|2472.7|2477.7|2473.7|2476.7|2472.7|1
1768950320000|2026-01-20 23:05:20|||||||||1
1768950330000|2026-01-20 23:05:30|2473.3|2471.8|2476.2|2472.2|2476.7|2472.7|2473.3|2471.8|1
1768950340000|2026-01-20 23:05:40|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|0
1768950360000|2026-01-20 23:06:00|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|0
1768950390000|2026-01-20 23:06:30|2476.3|2472.3|2476.2|2472.2|2476.3|2472.3|2476.2|2472.2|2
1768950410000|2026-01-20 23:06:50|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|0
1768950420000|2026-01-20 23:07:00|||||||||1
1768950430000|2026-01-20 23:07:10|2475.9|2471.9|2475.7|2471.7|2475.9|2471.9|2475.7|2471.7|1
1768950440000|2026-01-20 23:07:20|||||||||1
1768950450000|2026-01-20 23:07:30|2475|2471|2474.2|2470.2|2475|2471|2474.2|2470.2|6
1768950460000|2026-01-20 23:07:40|2474.3|2470.3|2473.9|2469.9|2474.3|2470.3|2473.9|2469.9|0
1768950470000|2026-01-20 23:07:50|2473.7|2469.7|2473.6|2469.6|2473.7|2469.7|2473.6|2469.6|0
1768950480000|2026-01-20 23:08:00|2473.5|2469.5|2472.6|2468.6|2473.5|2469.5|2472.6|2468.6|13
1768950490000|2026-01-20 23:08:10|2472.7|2468.7|2472.8|2468.8|2472.8|2468.8|2472.7|2468.7|0
1768950500000|2026-01-20 23:08:20|2472.5|2468.5|2472.6|2468.6|2472.6|2468.6|2472.5|2468.5|2
1768950510000|2026-01-20 23:08:30|2472.7|2468.7|2472.6|2468.6|2472.8|2468.8|2472.3|2468.3|2
1768950520000|2026-01-20 23:08:40|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|0
1768950530000|2026-01-20 23:08:50|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2
1768950540000|2026-01-20 23:09:00|2473|2469|2472.1|2468.1|2473|2469.8|2471.3|2468.1|2
1768950550000|2026-01-20 23:09:10|2470.3|2468.8|2470|2468.5|2470.3|2468.8|2470|2468.5|5
1768950560000|2026-01-20 23:09:20|2469.8|2468.3|2469.8|2468.3|2469.8|2468.3|2469.8|2468.3|1
1768950570000|2026-01-20 23:09:30|2470|2466|2469.9|2465.9|2470|2466|2469.8|2465.8|1
1768950580000|2026-01-20 23:09:40|2469.7|2465.7|2469.7|2465.7|2469.7|2468|2469.5|2465.7|5
1768950590000|2026-01-20 23:09:50|2469.8|2465.8|2469|2465|2469.8|2465.8|2469|2465|2
1768950600000|2026-01-20 23:10:00|2469.1|2465.1|2468.4|2464.4|2469.1|2465.1|2468.3|2464.3|4
1768950610000|2026-01-20 23:10:10|2468.2|2464.2|2468.7|2464.7|2468.9|2464.9|2468.2|2464.2|0
1768950620000|2026-01-20 23:10:20|2468.6|2464.6|2464.9|2463.4|2468.7|2464.7|2464.9|2463.4|3
1768950630000|2026-01-20 23:10:30|2467.6|2463.6|2467.3|2463.3|2467.8|2463.8|2465.1|2463.3|23
1768950640000|2026-01-20 23:10:40|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.7|2463.7|2
1768950650000|2026-01-20 23:10:50|2467.7|2463.7|2467.8|2463.8|2467.8|2463.8|2467.6|2463.6|1
1768950660000|2026-01-20 23:11:00|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|0
1768950670000|2026-01-20 23:11:10|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|0
1768950690000|2026-01-20 23:11:30|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|1
1768950700000|2026-01-20 23:11:40|2468.6|2464.6|2468.2|2464.2|2468.6|2465.6|2466.4|2463.9|1
1768950710000|2026-01-20 23:11:50|2466.5|2465|2470.5|2466.5|2470.5|2466.8|2466.5|2464.7|2
1768950720000|2026-01-20 23:12:00|2470.6|2466.6|2469.5|2468|2470.6|2468|2469.5|2466.3|0
1768950740000|2026-01-20 23:12:20|2470.1|2468.6|2469.4|2467.9|2470.1|2468.6|2469.4|2467.9|1
1768950750000|2026-01-20 23:12:30|2471.2|2467.2|2471.2|2467.2|2471.3|2467.3|2471.2|2467.2|1
1768950760000|2026-01-20 23:12:40|2471|2467|2471.2|2467.2|2471.2|2467.2|2471|2467|0
1768950770000|2026-01-20 23:12:50|2471.1|2467.1|2471|2467|2471.6|2467.6|2471|2467|0
1768950780000|2026-01-20 23:13:00|2470.9|2466.9|2469.5|2468|2470.9|2468|2469.5|2466.8|0
1768950790000|2026-01-20 23:13:10|2470.8|2466.8|2471|2467|2471|2468|2469.4|2466.8|19
1768950800000|2026-01-20 23:13:20|2471.1|2467.1|2469.9|2468.4|2471.1|2468.6|2469.9|2467.1|0
1768950810000|2026-01-20 23:13:30|2471|2467|2471|2467|2471|2467|2471|2467|2
1768950820000|2026-01-20 23:13:40|2470.5|2466.5|2471.1|2467.1|2471.1|2467.1|2470.5|2466.5|1
1768950830000|2026-01-20 23:13:50|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|0
1768950840000|2026-01-20 23:14:00|2471.1|2467.1|2471.2|2467.2|2471.2|2467.2|2471.1|2467.1|0
1768950850000|2026-01-20 23:14:10|2470.9|2466.9|2470.3|2466.3|2470.9|2466.9|2470.2|2466.2|0
1768950860000|2026-01-20 23:14:20|2470.6|2466.6|2470.3|2466.3|2470.6|2466.6|2470.2|2466.2|0
1768950870000|2026-01-20 23:14:30|2470.2|2466.2|2470|2466|2470.3|2466.3|2470|2466|0
1768950890000|2026-01-20 23:14:50|2468.5|2467|2468.5|2467|2468.5|2467|2468.5|2467|0
1768950910000|2026-01-20 23:15:10|2470|2466|2470.3|2466.3|2470.3|2466.3|2470|2466|0
1768950920000|2026-01-20 23:15:20|2470.2|2466.2|2470|2466|2470.3|2466.3|2470|2466|1
1768950930000|2026-01-20 23:15:30|2469.5|2465.5|2468.9|2464.9|2469.5|2465.5|2468.4|2464.4|2
1768950940000|2026-01-20 23:15:40|2470|2466|2470|2466|2470.1|2466.1|2470|2466|2
1768950950000|2026-01-20 23:15:50|2470.1|2466.1|2469.4|2465.4|2470.1|2466.1|2469.4|2465.4|0
1768950960000|2026-01-20 23:16:00|2469.2|2465.2|2468.9|2464.9|2469.2|2465.2|2468.9|2464.9|0
1768950970000|2026-01-20 23:16:10|2469.1|2465.1|2468.6|2464.6|2469.4|2465.4|2468.6|2464.6|0
1768950980000|2026-01-20 23:16:20|2468.1|2464.1|2466.9|2465.4|2468.1|2465.4|2466.9|2463.9|0
1768950990000|2026-01-20 23:16:30|2468.1|2464.1|2466.9|2465.4|2468.1|2465.4|2466.5|2464.1|1
1768951000000|2026-01-20 23:16:40|2468.1|2464.1|2466.9|2465.4|2468.1|2465.4|2466.9|2464.1|0
1768951010000|2026-01-20 23:16:50|2467.1|2465.6|2467.1|2465.6|2467.1|2465.6|2467.1|2465.6|0
1768951020000|2026-01-20 23:17:00|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|1
1768951030000|2026-01-20 23:17:10|2469.1|2465.1|2469|2465|2469.1|2465.1|2468.9|2464.9|0
1768951040000|2026-01-20 23:17:20|2468.9|2464.9|2470.2|2466.2|2470.2|2466.2|2468.9|2464.9|2
1768951050000|2026-01-20 23:17:30|2470|2466|2471.2|2467.2|2471.2|2467.2|2469.6|2465.6|2
1768951060000|2026-01-20 23:17:40|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|2470.8|2466.8|2
1768951070000|2026-01-20 23:17:50|2470.1|2468.6|2470|2468.5|2470.1|2468.6|2470|2468.5|0
1768951080000|2026-01-20 23:18:00|2470.1|2468.6|2471.6|2467.6|2471.6|2468.6|2470|2467.2|1
1768951090000|2026-01-20 23:18:10|2469.1|2467.8|2471.2|2467.2|2471.8|2467.8|2469.1|2467.2|1
1768951100000|2026-01-20 23:18:20|2471|2467|2471.2|2467.2|2471.2|2467.2|2471|2467|0
1768951110000|2026-01-20 23:18:30|2471.6|2467.6|2471.3|2467.3|2471.6|2467.6|2471.3|2467.3|1
1768951120000|2026-01-20 23:18:40|2471.8|2467.8|2470.8|2466.8|2471.8|2467.8|2470.8|2466.8|2
1768951130000|2026-01-20 23:18:50|2471|2467|2469.7|2465.7|2471.2|2467.2|2468.6|2465.7|0
1768951140000|2026-01-20 23:19:00|2468.4|2466.9|2467.5|2466|2469.3|2466.9|2467.5|2465.2|1
1768951150000|2026-01-20 23:19:10|2467.6|2466.1|2469.8|2465.8|2470.4|2466.4|2467.6|2465.7|3
1768951160000|2026-01-20 23:19:20|2469.7|2465.7|2469.5|2465.5|2469.7|2465.7|2469.5|2465.5|0
1768951170000|2026-01-20 23:19:30|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|2469.3|2465.3|1
1768951180000|2026-01-20 23:19:40|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|0
1768951200000|2026-01-20 23:20:00|2470.1|2466.1|2470.2|2466.2|2470.2|2466.2|2469.8|2465.8|1
1768951210000|2026-01-20 23:20:10|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|0
1768951220000|2026-01-20 23:20:20|2468.5|2467|2469.1|2467.6|2470.3|2467.9|2468.5|2466.3|1
1768951230000|2026-01-20 23:20:30|2469.2|2467.7|2469.2|2467.7|2469.2|2467.7|2469.2|2467.7|0
1768951240000|2026-01-20 23:20:40|2469.4|2467.9|2471.3|2467.3|2471.3|2467.9|2469.4|2467.3|1
1768951250000|2026-01-20 23:20:50|2470.3|2468.8|2470.3|2468.8|2471.5|2468.8|2470.3|2467.5|0
1768951260000|2026-01-20 23:21:00|2470.4|2468.9|2470.4|2468.9|2470.4|2468.9|2470.4|2468.9|0
1768951270000|2026-01-20 23:21:10|||||||||1
1768951280000|2026-01-20 23:21:20|2470.3|2468.8|2470.3|2468.8|2470.3|2468.8|2470.3|2468.8|0
1768951290000|2026-01-20 23:21:30|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2
1768951300000|2026-01-20 23:21:40|2470.7|2466.7|2471.1|2467.1|2471.1|2467.1|2470.7|2466.7|0
1768951310000|2026-01-20 23:21:50|2469.1|2467.6|2468.8|2467.3|2469.1|2467.6|2468.8|2467.3|0
1768951320000|2026-01-20 23:22:00|2470|2466|2470|2466|2470|2466|2470|2466|0
1768951330000|2026-01-20 23:22:10|2469.9|2465.9|2469.5|2465.5|2469.9|2465.9|2469.5|2465.5|2
1768951340000|2026-01-20 23:22:20|2467.8|2466.3|2467.8|2466.3|2467.8|2466.3|2467.8|2466.3|0
1768951350000|2026-01-20 23:22:30|2468.8|2464.8|2468.3|2464.3|2468.8|2464.8|2468.3|2464.3|2
1768951360000|2026-01-20 23:22:40|2468.2|2464.2|2466.6|2465.1|2468.2|2465.4|2466.6|2464.1|0
1768951370000|2026-01-20 23:22:50|2466.5|2465|2467.1|2463.1|2467.2|2465|2465.5|2463.1|5
1768951380000|2026-01-20 23:23:00|2465.8|2464.3|2465.8|2464.3|2465.8|2464.3|2465.8|2464.3|0
1768951390000|2026-01-20 23:23:10|2465.6|2464.1|2465.6|2464.1|2465.6|2464.1|2465.6|2464.1|0
1768951400000|2026-01-20 23:23:20|||||||||1
1768951410000|2026-01-20 23:23:30|2465.5|2464|2465.6|2464.1|2465.6|2464.1|2465.5|2464|2
1768951420000|2026-01-20 23:23:40|2465.5|2464|2465.9|2464.4|2465.9|2464.4|2465.5|2464|2
1768951430000|2026-01-20 23:23:50|2466.2|2464.7|2466.5|2465|2468.5|2465|2466.2|2464|3
1768951440000|2026-01-20 23:24:00|2466.4|2464.9|2466.2|2464.7|2466.4|2464.9|2466.2|2464.7|2
1768951450000|2026-01-20 23:24:10|2466.3|2464.8|2466.2|2464.7|2466.3|2464.8|2466.2|2464.7|0
1768951460000|2026-01-20 23:24:20|2466.5|2465|2466.5|2465|2466.5|2465|2466.5|2465|0
1768951470000|2026-01-20 23:24:30|2468.6|2464.6|2466.6|2465.1|2468.6|2465.1|2466.6|2464.2|0
1768951480000|2026-01-20 23:24:40|2466.8|2465.3|2466.2|2464.7|2466.8|2465.3|2466|2464.5|2
1768951490000|2026-01-20 23:24:50|2466.6|2465.1|2466|2464.5|2466.6|2465.1|2466|2464.5|1
1768951500000|2026-01-20 23:25:00|2466.2|2464.7|2466.2|2464.7|2467.7|2464.7|2466|2463.7|0
1768951510000|2026-01-20 23:25:10|2466|2464.5|2466.3|2464.8|2466.3|2464.8|2466|2464.5|0
1768951540000|2026-01-20 23:25:40|2468.1|2464.1|2464.9|2463.4|2468.1|2464.9|2464.9|2463.4|10
1768951550000|2026-01-20 23:25:50|2453.3|2451.8|2453|2451.5|2453.3|2451.8|2453|2451.5|2
1768951560000|2026-01-20 23:26:00|2458.1|2454.1|2460.1|2456.1|2462.3|2458.8|2458.1|2454.1|18
1768951570000|2026-01-20 23:26:10|2459.1|2457.6|2458.1|2456.6|2459.4|2457.6|2458.1|2455.1|1
1768951580000|2026-01-20 23:26:20|2457.9|2456.4|2458.4|2456.9|2458.4|2456.9|2457.9|2456.4|7
1768951590000|2026-01-20 23:26:30|2456.6|2455.1|2458.5|2454.5|2458.8|2455.4|2456.6|2454.1|2
1768951600000|2026-01-20 23:26:40|2458.9|2454.9|2461.4|2457.4|2461.6|2457.6|2458.8|2454.8|4
1768951610000|2026-01-20 23:26:50|2461.2|2457.2|2459.9|2458.4|2461.4|2458.4|2459.9|2457.2|1
1768951620000|2026-01-20 23:27:00|2460|2458.5|2459.8|2455.8|2461.9|2458.5|2459.1|2455.5|1
1768951630000|2026-01-20 23:27:10|2459.9|2455.9|2459.5|2455.5|2460.1|2456.1|2459.2|2455.2|2
1768951640000|2026-01-20 23:27:20|2459.2|2455.2|2456.6|2455.1|2459.6|2455.6|2456.6|2455|5
1768951650000|2026-01-20 23:27:30|2459.4|2455.4|2459.5|2455.5|2459.5|2455.5|2459.4|2455.4|1
1768951660000|2026-01-20 23:27:40|2459.8|2455.8|2460.8|2456.8|2461|2457|2459.8|2455.8|0
1768951670000|2026-01-20 23:27:50|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|0
1768951690000|2026-01-20 23:28:10|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|0
1768951710000|2026-01-20 23:28:30|2461.9|2457.9|2459.8|2458.3|2461.9|2458.3|2459.8|2457.4|1
1768951720000|2026-01-20 23:28:40|2461.6|2457.6|2461.3|2457.3|2461.6|2457.6|2461.3|2457.3|0
1768951730000|2026-01-20 23:28:50|2461.9|2457.9|2459.6|2458.1|2461.9|2458.2|2459.6|2457.3|0
1768951740000|2026-01-20 23:29:00|2459.4|2457.9|2459.6|2458.1|2459.7|2458.2|2459.2|2457.7|1
1768951750000|2026-01-20 23:29:10|2460.3|2456.3|2460.2|2456.2|2460.3|2456.3|2460.2|2456.2|2
1768951760000|2026-01-20 23:29:20|2460|2456|2459.9|2455.9|2460|2456|2459.9|2455.9|0
1768951770000|2026-01-20 23:29:30|2458.4|2456.9|2457.8|2456.3|2458.4|2456.9|2457.8|2456.3|2
1768951780000|2026-01-20 23:29:40|2457.9|2456.4|2457.9|2456.4|2457.9|2456.4|2457.9|2456.4|3
1768951790000|2026-01-20 23:29:50|2460|2456|2460.9|2456.9|2461.6|2457.6|2460|2456|3
1768951800000|2026-01-20 23:30:00|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|0
1768951850000|2026-01-20 23:30:50|||||||||1
1768951860000|2026-01-20 23:31:00|2460.7|2456.7|2460.6|2456.6|2460.7|2456.7|2460.6|2456.6|0
1768951870000|2026-01-20 23:31:10|2461|2457|2459.5|2458|2461.1|2458|2459.5|2456.8|2
1768951880000|2026-01-20 23:31:20|2460.8|2456.8|2460.6|2456.6|2460.8|2456.8|2460.6|2456.6|2
1768951900000|2026-01-20 23:31:40|2460.7|2456.7|2460.6|2456.6|2460.7|2456.7|2460.6|2456.6|0
1768951910000|2026-01-20 23:31:50|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.6|2456.6|0
1768951920000|2026-01-20 23:32:00|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|0
1768951940000|2026-01-20 23:32:20|2459.7|2458.2|2460.4|2456.4|2460.4|2458.2|2459.7|2456.4|2
1768951950000|2026-01-20 23:32:30|2459|2457.5|2459|2457.5|2459|2457.5|2459|2457.5|0
1768951960000|2026-01-20 23:32:40|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|3
1768951970000|2026-01-20 23:32:50|2458.9|2454.9|2457.6|2456.1|2458.9|2456.1|2457.4|2454.9|1
1768951980000|2026-01-20 23:33:00|2459.4|2455.4|2457.6|2456.1|2459.7|2456.1|2457.6|2455.4|2
1768951990000|2026-01-20 23:33:10|2456.6|2455.1|2456.5|2455|2457.5|2455.1|2455|2453.5|16
1768952000000|2026-01-20 23:33:20|2453.3|2451.8|2454.6|2453.1|2454.7|2453.2|2453.3|2451.8|6
1768952010000|2026-01-20 23:33:30|2455.2|2451.2|2454.7|2450.7|2455.2|2451.5|2453|2450.7|48
1768952020000|2026-01-20 23:33:40|2454.9|2450.9|2454.5|2450.5|2455|2451|2454.5|2450.5|0
1768952030000|2026-01-20 23:33:50|2454.6|2450.6|2456.3|2452.3|2456.3|2452.3|2453.6|2450.6|5
1768952040000|2026-01-20 23:34:00|2456.5|2452.5|2456.6|2452.6|2456.8|2452.8|2456.5|2452.5|0
1768952050000|2026-01-20 23:34:10|2456.5|2452.5|2457|2453|2457|2453.4|2454.9|2452.5|2
1768952060000|2026-01-20 23:34:20|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|0
1768952070000|2026-01-20 23:34:30|2456.6|2455.1|2456.8|2452.8|2456.8|2455.2|2456|2452.8|2
1768952080000|2026-01-20 23:34:40|2456.9|2452.9|2452.7|2451.2|2457.1|2453.1|2452.7|2451.2|8
1768952090000|2026-01-20 23:34:50|2452.8|2451.3|2452.8|2451.3|2452.8|2451.3|2452.7|2451.2|2
1768952100000|2026-01-20 23:35:00|2453|2451.5|2455.1|2451.1|2455.6|2451.6|2453|2451.1|55
1768952110000|2026-01-20 23:35:10|2454|2452.5|2454.1|2452.6|2454.1|2452.6|2454|2452.5|0
1768952120000|2026-01-20 23:35:20|2456.1|2452.1|2456.1|2452.1|2456.1|2452.1|2456.1|2452.1|2
1768952130000|2026-01-20 23:35:30|2455.9|2451.9|2455.8|2451.8|2455.9|2451.9|2455.8|2451.8|0
1768952140000|2026-01-20 23:35:40|2455.5|2451.5|2454.2|2452.7|2455.5|2452.7|2454.2|2451.5|0
1768952150000|2026-01-20 23:35:50|2454.5|2453|2454.5|2453|2454.5|2453|2454.5|2453|0
1768952160000|2026-01-20 23:36:00|2454.3|2452.8|2454.3|2452.8|2454.3|2452.8|2454.3|2452.8|4
1768952170000|2026-01-20 23:36:10|2454.5|2453|2454.7|2453.2|2454.7|2453.2|2454.5|2453|5
1768952180000|2026-01-20 23:36:20|2454.8|2453.3|2455.2|2453.7|2455.2|2453.7|2454.8|2453.3|1
1768952190000|2026-01-20 23:36:30|2455.1|2453.6|2455.2|2453.7|2455.2|2453.7|2455.1|2453.6|0
1768952220000|2026-01-20 23:37:00|2455.1|2453.6|2455.2|2453.7|2455.2|2453.7|2455.1|2453.6|0
1768952230000|2026-01-20 23:37:10|2455.3|2453.8|2455.3|2453.8|2455.3|2453.8|2455.3|2453.8|0
1768952240000|2026-01-20 23:37:20|2454.7|2453.2|2454.5|2453|2454.8|2453.3|2454.5|2453|1
1768952250000|2026-01-20 23:37:30|2455|2453.5|2455|2453.5|2455|2453.5|2455|2453.5|2
1768952260000|2026-01-20 23:37:40|2455.1|2453.6|2456.6|2452.6|2456.8|2454.2|2455|2452.5|0
1768952280000|2026-01-20 23:38:00|2456.8|2452.8|2456|2454.5|2456.9|2454.5|2455.6|2452.8|0
1768952290000|2026-01-20 23:38:10|2460.1|2456.1|2460.1|2456.1|2460.1|2457.5|2459|2456.1|2
1768952310000|2026-01-20 23:38:30|2458.3|2454.3|2458.2|2454.2|2458.3|2455.8|2457.1|2454.2|4
1768952320000|2026-01-20 23:38:40|2457.2|2455.7|2457.9|2453.9|2458.2|2455.7|2456.8|2453.9|0
1768952330000|2026-01-20 23:38:50|2456.9|2455.4|2458.5|2454.5|2458.5|2455.6|2456.9|2454.5|10
1768952340000|2026-01-20 23:39:00|2456.8|2455.3|2456.7|2455.2|2456.8|2455.3|2456.7|2455.2|0
1768952350000|2026-01-20 23:39:10|2456.6|2455.1|2458.4|2454.4|2458.5|2455.2|2456.6|2454.4|0
1768952370000|2026-01-20 23:39:30|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.5|2454.5|0
1768952380000|2026-01-20 23:39:40|2458.8|2454.8|2458.9|2454.9|2458.9|2454.9|2458.8|2454.8|0
1768952390000|2026-01-20 23:39:50|2459.1|2455.1|2459.8|2455.8|2459.8|2456.1|2457.6|2455.1|1
1768952400000|2026-01-20 23:40:00|2459.9|2455.9|2460|2456|2460.1|2458|2459.5|2455.8|2
1768952410000|2026-01-20 23:40:10|2459.8|2455.8|2459.9|2455.9|2459.9|2455.9|2459.8|2455.8|0
1768952420000|2026-01-20 23:40:20|2459.8|2455.8|2459.8|2455.8|2459.9|2455.9|2459.6|2455.6|0
1768952430000|2026-01-20 23:40:30|2460|2456|2460.1|2456.1|2460.1|2456.1|2460|2456|0
1768952440000|2026-01-20 23:40:40|2460|2456|2460.1|2456.1|2460.1|2456.1|2459.9|2455.9|1
1768952450000|2026-01-20 23:40:50|2459|2455|2459.1|2455.1|2459.2|2455.2|2459|2455|2
1768952460000|2026-01-20 23:41:00|2459|2455|2459|2455|2459|2455|2459|2455|0
1768952490000|2026-01-20 23:41:30|2457.2|2455.7|2460|2456|2460|2456|2457.2|2455.7|2
1768952500000|2026-01-20 23:41:40|2458.5|2457|2459.6|2455.6|2459.8|2457|2458.5|2455.6|0
1768952520000|2026-01-20 23:42:00|2459.7|2455.7|2459.9|2455.9|2459.9|2455.9|2459.6|2455.6|1
1768952530000|2026-01-20 23:42:10|2460|2456|2460.3|2456.3|2460.5|2456.5|2460|2456|1
1768952550000|2026-01-20 23:42:30|2460.2|2456.2|2460.4|2456.4|2460.4|2456.4|2460.2|2456.2|0
1768952560000|2026-01-20 23:42:40|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|0
1768952570000|2026-01-20 23:42:50|2460.6|2456.6|2460.7|2456.7|2460.8|2456.8|2460.6|2456.6|0
1768952580000|2026-01-20 23:43:00|2460.9|2456.9|2460.8|2456.8|2460.9|2456.9|2460.8|2456.8|1
1768952590000|2026-01-20 23:43:10|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|0
1768952610000|2026-01-20 23:43:30|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|1
1768952620000|2026-01-20 23:43:40|2460.9|2456.9|2460.8|2456.8|2460.9|2456.9|2460.8|2456.8|0
1768952640000|2026-01-20 23:44:00|2460.9|2456.9|2461.1|2457.1|2461.1|2457.1|2460.7|2456.7|0
1768952650000|2026-01-20 23:44:10|2462.2|2458.2|2462.4|2458.4|2462.4|2458.4|2462|2458|3
1768952660000|2026-01-20 23:44:20|2460.7|2459.2|2461.7|2457.7|2461.7|2459.2|2460.5|2457.7|0
1768952670000|2026-01-20 23:44:30|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|2461.2|2457.2|2
1768952680000|2026-01-20 23:44:40|2462|2460.5|2462.4|2458.4|2462.4|2460.5|2462|2458.4|4
1768952690000|2026-01-20 23:44:50|2462.3|2458.3|2462.3|2458.3|2462.4|2460.4|2461.8|2457.8|2
1768952700000|2026-01-20 23:45:00|2462.4|2458.4|2462.9|2458.9|2463.2|2459.2|2462.3|2458.3|1
1768952710000|2026-01-20 23:45:10|2463.6|2459.6|2464|2460|2464|2460|2463.5|2459.5|4
1768952720000|2026-01-20 23:45:20|2463.9|2459.9|2462.5|2458.5|2464|2460|2461|2458.5|3
1768952730000|2026-01-20 23:45:30|2462.3|2458.3|2463.8|2459.8|2463.8|2459.8|2462.3|2458.3|1
1768952740000|2026-01-20 23:45:40|2464|2460|2463.7|2459.7|2464|2460|2463.7|2459.7|0
1768952750000|2026-01-20 23:45:50|2464|2460|2470.4|2466.4|2470.9|2466.9|2464|2460|10
1768952760000|2026-01-20 23:46:00|2470.5|2466.5|2469.8|2465.8|2470.9|2466.9|2467.1|2463.1|1
1768952770000|2026-01-20 23:46:10|2468.5|2464.5|2473.9|2469.9|2473.9|2469.9|2468.5|2464.5|2
1768952780000|2026-01-20 23:46:20|2472.5|2468.5|2471.8|2467.8|2472.5|2468.5|2471.8|2467.8|20
1768952790000|2026-01-20 23:46:30|2470.2|2466.2|2470.4|2466.4|2470.6|2466.6|2469.9|2465.9|0
1768952800000|2026-01-20 23:46:40|2469.2|2465.2|2470|2466|2470.2|2466.2|2467.2|2464.9|4
1768952810000|2026-01-20 23:46:50|2470.1|2466.1|2470.2|2466.2|2470.2|2466.2|2469.6|2465.6|0
1768952820000|2026-01-20 23:47:00|2469.9|2465.9|2470|2466|2470.3|2466.3|2469.6|2465.6|1
1768952830000|2026-01-20 23:47:10|2470.2|2466.2|2470.3|2466.3|2470.6|2466.6|2470.2|2466.2|3
1768952840000|2026-01-20 23:47:20|2470.4|2466.4|2470.5|2466.5|2470.5|2466.5|2470.3|2466.3|0
1768952850000|2026-01-20 23:47:30|2470.7|2466.7|2472.5|2468.5|2472.5|2468.5|2470.7|2466.7|2
1768952860000|2026-01-20 23:47:40|2472.4|2468.4|2472.3|2468.3|2472.4|2468.4|2472.3|2468.3|0
1768952870000|2026-01-20 23:47:50|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|0
1768952880000|2026-01-20 23:48:00|2472.2|2468.2|2472|2468|2472.2|2468.2|2471.4|2467.4|1
1768952890000|2026-01-20 23:48:10|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471.2|2467.2|2
1768952900000|2026-01-20 23:48:20|2471.4|2467.4|2471.4|2467.4|2471.6|2467.6|2471.1|2467.1|5
1768952910000|2026-01-20 23:48:30|2471.3|2467.3|2472.2|2470.7|2472.3|2470.7|2471.1|2467.1|2
1768952930000|2026-01-20 23:48:50|2472.1|2468.1|2472.5|2468.5|2472.5|2468.5|2472.1|2468.1|6
1768952940000|2026-01-20 23:49:00|2472.6|2468.6|2472.8|2468.8|2472.8|2468.8|2472.5|2468.5|0
1768952950000|2026-01-20 23:49:10|2470.5|2469|2472.4|2468.4|2472.5|2469|2470.5|2468.2|1
1768952960000|2026-01-20 23:49:20|2472.5|2468.5|2474.1|2470.1|2474.1|2470.1|2472.4|2468.4|1
1768952970000|2026-01-20 23:49:30|2473.8|2469.8|2472.8|2468.8|2473.8|2469.8|2472.8|2468.8|0
1768952980000|2026-01-20 23:49:40|2472.9|2468.9|2471.4|2469.9|2473.1|2470|2471.4|2468.9|0
1768952990000|2026-01-20 23:49:50|2471.5|2470|2471.4|2469.9|2473.6|2470|2471.4|2469.3|0
1768953000000|2026-01-20 23:50:00|2471.5|2470|2473.3|2469.3|2473.3|2470|2471.5|2469.3|0
1768953010000|2026-01-20 23:50:10|2473.1|2471.6|2472.9|2468.9|2473.4|2471.6|2472.9|2468.9|1
1768953020000|2026-01-20 23:50:20|2471|2467|2472.3|2468.3|2472.3|2468.3|2470.8|2466.8|11
1768953030000|2026-01-20 23:50:30|2472.1|2468.1|2472.1|2468.1|2472.4|2468.4|2472|2468|0
1768953040000|2026-01-20 23:50:40|2472|2468|2472|2468|2472|2469|2470.5|2467.5|1
1768953050000|2026-01-20 23:50:50|2472.8|2468.8|2472.6|2468.6|2472.8|2468.8|2472.5|2468.5|1
1768953060000|2026-01-20 23:51:00|2472.5|2468.5|2471.8|2470.3|2472.5|2470.3|2471.7|2467.7|0
1768953070000|2026-01-20 23:51:10|2471.7|2470.2|2471.8|2470.3|2471.8|2470.3|2471.7|2470.2|0
1768953080000|2026-01-20 23:51:20|2471.3|2469.8|2471.7|2470.2|2471.7|2470.2|2471.3|2469.8|1
1768953090000|2026-01-20 23:51:30|2471.2|2469.7|2471.6|2467.6|2471.9|2470.3|2471.2|2467.4|4
1768953100000|2026-01-20 23:51:40|2471.8|2467.8|2472|2468|2472|2468|2471.8|2467.8|0
1768953110000|2026-01-20 23:51:50|2471.8|2467.8|2471.6|2467.6|2471.8|2467.8|2471.6|2467.6|1
1768953120000|2026-01-20 23:52:00|2472|2468|2472|2468|2472.1|2468.1|2472|2468|0
1768953130000|2026-01-20 23:52:10|2472.1|2468.1|2472|2468|2472.3|2468.3|2471.8|2467.8|1
1768953150000|2026-01-20 23:52:30|2471.9|2467.9|2471.8|2467.8|2471.9|2467.9|2471.6|2467.6|0
1768953160000|2026-01-20 23:52:40|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|0
1768953170000|2026-01-20 23:52:50|2471.5|2467.5|2471.8|2467.8|2471.8|2467.8|2471.4|2467.4|1
1768953180000|2026-01-20 23:53:00|2471.9|2467.9|2471.8|2467.8|2471.9|2467.9|2471.5|2467.5|5
1768953190000|2026-01-20 23:53:10|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|0
1768953200000|2026-01-20 23:53:20|2471.2|2467.2|2471|2467|2471.2|2468.1|2469.6|2467|6
1768953220000|2026-01-20 23:53:40|2469.5|2465.5|2469.6|2465.6|2469.6|2465.6|2469.5|2465.5|2
1768953230000|2026-01-20 23:53:50|2469.7|2465.7|2469.9|2465.9|2470|2466|2469.7|2465.7|1
1768953260000|2026-01-20 23:54:20|2470|2466|2470.4|2466.4|2470.4|2466.4|2470|2466|0
1768953270000|2026-01-20 23:54:30|2468.1|2466.6|2470.2|2466.2|2471|2467|2468.1|2466.2|2
1768953280000|2026-01-20 23:54:40|2469.8|2465.8|2469.7|2465.7|2470.8|2466.8|2469.7|2465.7|5
1768953290000|2026-01-20 23:54:50|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|0
1768953300000|2026-01-20 23:55:00|2470.2|2466.2|2470.1|2466.1|2470.5|2466.5|2470|2466|1
1768953310000|2026-01-20 23:55:10|2470.2|2466.2|2469.1|2465.1|2470.2|2466.2|2469.1|2465.1|4
1768953320000|2026-01-20 23:55:20|2469.2|2465.2|2469.9|2465.9|2469.9|2465.9|2469.2|2465.2|2
1768953330000|2026-01-20 23:55:30|2469.6|2465.6|2469.3|2465.3|2469.6|2465.6|2469.3|2465.3|0
1768953340000|2026-01-20 23:55:40|2469.6|2465.6|2468.8|2464.8|2469.6|2465.6|2468.2|2464.2|5
1768953350000|2026-01-20 23:55:50|2468.7|2464.7|2468.8|2464.8|2468.8|2464.8|2468.7|2464.7|0
1768953360000|2026-01-20 23:56:00|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|0
1768953380000|2026-01-20 23:56:20|2468.4|2464.4|2468.2|2464.2|2468.4|2464.4|2468.2|2464.2|2
1768953390000|2026-01-20 23:56:30|2468.4|2464.4|2468.7|2464.7|2468.7|2464.7|2468.4|2464.4|2
1768953400000|2026-01-20 23:56:40|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|0
1768953420000|2026-01-20 23:57:00|2468.2|2464.2|2469.9|2465.9|2469.9|2465.9|2468.2|2464.2|2
1768953430000|2026-01-20 23:57:10|2469.8|2465.8|2469.6|2465.6|2469.8|2465.8|2469.6|2465.6|0
1768953460000|2026-01-20 23:57:40|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|0
1768953470000|2026-01-20 23:57:50|2470.8|2466.8|2470.2|2466.2|2470.8|2468.7|2470.2|2466.2|4
1768953500000|2026-01-20 23:58:20|2469.9|2465.9|2470.3|2466.3|2470.3|2466.3|2469.6|2465.6|5
1768953510000|2026-01-20 23:58:30|2470.4|2466.4|2470.6|2466.6|2470.6|2466.6|2470.4|2466.4|0
1768953520000|2026-01-20 23:58:40|2470.7|2466.7|2471.7|2467.7|2471.7|2467.7|2470.6|2466.6|4
1768953540000|2026-01-20 23:59:00|2472.1|2468.1|2472.1|2468.1|2472.2|2468.2|2472.1|2468.1|2
1768953550000|2026-01-20 23:59:10|2472|2468|2471.9|2467.9|2472|2468|2471.7|2467.7|2
1768953560000|2026-01-20 23:59:20|2472.1|2468.1|2472|2468|2472.1|2468.1|2472|2468|0
1768953570000|2026-01-20 23:59:30|2471.9|2467.9|2471.8|2467.8|2471.9|2467.9|2471.7|2467.7|0
1768953580000|2026-01-20 23:59:40|2472|2468|2471.6|2467.6|2472|2468|2471.6|2467.6|0
1768953590000|2026-01-20 23:59:50|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|1
1768953600000|2026-01-21 00:00:00|2472|2468|2472.2|2468.2|2472.2|2468.2|2471.8|2467.8|0
1768953640000|2026-01-21 00:00:40|2472|2468|2471.2|2467.2|2472|2468|2471.2|2467.2|0
1768953650000|2026-01-21 00:00:50|2471.3|2467.3|2470.5|2466.5|2471.3|2467.3|2470.5|2466.5|0
1768953670000|2026-01-21 00:01:10|2470.6|2466.6|2472.4|2468.4|2472.5|2468.5|2470.6|2466.6|7
1768953680000|2026-01-21 00:01:20|2472.5|2468.5|2472.4|2468.4|2472.5|2468.5|2472.4|2468.4|0
1768953700000|2026-01-21 00:01:40|2472.1|2468.1|2472.9|2468.9|2472.9|2468.9|2471.9|2467.9|2
1768953710000|2026-01-21 00:01:50|2473|2469|2473.9|2469.9|2473.9|2469.9|2472.9|2468.9|0
1768953720000|2026-01-21 00:02:00|2473.8|2469.8|2474.4|2470.4|2474.4|2470.4|2473.8|2469.8|3
1768953730000|2026-01-21 00:02:10|2470|2466|2470.3|2466.3|2470.6|2466.6|2470|2466|8
1768953740000|2026-01-21 00:02:20|2470.9|2466.9|2469|2465|2470.9|2466.9|2469|2465|3
1768953750000|2026-01-21 00:02:30|2468|2464|2469|2465|2469|2465|2468|2464|1
1768953760000|2026-01-21 00:02:40|2470.1|2466.1|2469.9|2465.9|2470.1|2466.1|2469.7|2465.7|0
1768953780000|2026-01-21 00:03:00|||||||||1
1768953790000|2026-01-21 00:03:10|2470.2|2466.2|2470.3|2466.3|2470.3|2466.3|2470.2|2466.2|0
1768953800000|2026-01-21 00:03:20|2470.9|2466.9|2471.1|2467.1|2471.1|2467.1|2470.9|2466.9|1
1768953810000|2026-01-21 00:03:30|2471.3|2467.3|2471.4|2467.4|2471.4|2467.4|2470.5|2466.5|1
1768953820000|2026-01-21 00:03:40|2471.6|2467.6|2470.4|2466.4|2471.6|2467.6|2470.4|2466.4|1
1768953840000|2026-01-21 00:04:00|||||||||1
1768953880000|2026-01-21 00:04:40|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|0
1768953890000|2026-01-21 00:04:50|2470.1|2466.1|2469.1|2465.1|2470.1|2466.1|2469.1|2465.1|1
1768953900000|2026-01-21 00:05:00|2469.4|2465.4|2469.6|2465.6|2469.6|2465.6|2469.4|2465.4|0
1768953910000|2026-01-21 00:05:10|2469.7|2465.7|2469.6|2465.6|2469.7|2465.7|2469.6|2465.6|0
1768953920000|2026-01-21 00:05:20|2469.7|2465.7|2469.9|2465.9|2469.9|2465.9|2469.6|2465.6|0
1768953930000|2026-01-21 00:05:30|||||||||1
1768953940000|2026-01-21 00:05:40|2470|2466|2470|2466|2470|2466|2470|2466|1
1768953980000|2026-01-21 00:06:20|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.7|2465.7|0
1768953990000|2026-01-21 00:06:30|2469.1|2465.1|2470.1|2466.1|2470.1|2466.1|2469.1|2465.1|0
1768954000000|2026-01-21 00:06:40|2469.8|2465.8|2470.5|2466.5|2470.5|2466.5|2469.8|2465.8|1
1768954010000|2026-01-21 00:06:50|2470.6|2466.6|2470.3|2466.3|2470.8|2466.8|2470.3|2466.3|0
1768954020000|2026-01-21 00:07:00|2470.8|2466.8|2471|2467|2471|2467|2470.8|2466.8|1
1768954040000|2026-01-21 00:07:20|2470.9|2466.9|2470.3|2466.3|2470.9|2466.9|2470|2466|2
1768954050000|2026-01-21 00:07:30|2470.2|2466.2|2470|2466|2470.2|2466.2|2470|2466|0
1768954060000|2026-01-21 00:07:40|2470.1|2466.1|2470.5|2466.5|2470.5|2466.5|2470.1|2466.1|0
1768954080000|2026-01-21 00:08:00|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|0
1768954100000|2026-01-21 00:08:20|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|0
1768954120000|2026-01-21 00:08:40|2471.3|2467.3|2472.4|2468.4|2473.4|2469.4|2471.3|2467.3|8
1768954130000|2026-01-21 00:08:50|2472.3|2468.3|2472.5|2468.5|2472.5|2468.5|2472.3|2468.3|0
1768954140000|2026-01-21 00:09:00|2473.4|2469.4|2473.6|2469.6|2473.6|2469.6|2473.4|2469.4|3
1768954190000|2026-01-21 00:09:50|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|0
1768954200000|2026-01-21 00:10:00|2473.3|2469.3|2473.3|2469.3|2473.4|2469.4|2473.3|2469.3|0
1768954210000|2026-01-21 00:10:10|2472.8|2468.8|2472.1|2470.6|2473.5|2470.6|2472.1|2468.8|1
1768954230000|2026-01-21 00:10:30|2473.8|2469.8|2473.5|2469.5|2473.8|2470.8|2472.3|2469.5|2
1768954240000|2026-01-21 00:10:40|2473.8|2469.8|2472.8|2468.8|2474|2470|2472.8|2468.8|3
1768954250000|2026-01-21 00:10:50|2472.9|2468.9|2473.2|2469.2|2473.2|2469.2|2472.8|2468.8|1
1768954260000|2026-01-21 00:11:00|2474|2470|2474|2470|2474|2470|2474|2470|1
1768954270000|2026-01-21 00:11:10|2473.9|2469.9|2473.8|2469.8|2473.9|2471.7|2473.2|2469.7|3
1768954280000|2026-01-21 00:11:20|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|0
1768954290000|2026-01-21 00:11:30|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|1
1768954300000|2026-01-21 00:11:40|2474.1|2470.1|2474|2470|2474.1|2470.1|2474|2470|5
1768954310000|2026-01-21 00:11:50|||||||||1
1768954320000|2026-01-21 00:12:00|||||||||3
1768954330000|2026-01-21 00:12:10|2472.5|2471|2472.4|2470.9|2474|2471.6|2472.4|2470|1
1768954340000|2026-01-21 00:12:20|2473.1|2469.1|2473.2|2469.2|2473.2|2469.2|2473.1|2469.1|3
1768954350000|2026-01-21 00:12:30|2473.5|2469.5|2474|2470|2474|2470|2473.5|2469.5|0
1768954360000|2026-01-21 00:12:40|2474.2|2470.2|2474.4|2472.9|2475.7|2472.9|2473|2470.2|3
1768954370000|2026-01-21 00:12:50|2475.2|2471.2|2474.5|2470.5|2475.2|2471.2|2474|2470|2
1768954380000|2026-01-21 00:13:00|2474.6|2470.6|2475.3|2471.3|2475.3|2471.3|2474.6|2470.6|0
1768954390000|2026-01-21 00:13:10|2475.2|2471.2|2475.3|2471.3|2475.3|2471.3|2475.2|2471.2|0
1768954400000|2026-01-21 00:13:20|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|0
1768954430000|2026-01-21 00:13:50|2474.5|2473|2475.8|2471.8|2475.8|2473|2474.5|2471.8|1
1768954440000|2026-01-21 00:14:00|2475.7|2471.7|2476.3|2472.3|2476.3|2472.3|2475.7|2471.7|2
1768954450000|2026-01-21 00:14:10|2476.1|2472.1|2474.2|2472.7|2476.2|2472.7|2474.2|2470.6|2
1768954460000|2026-01-21 00:14:20|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.5|2470.5|1
1768954480000|2026-01-21 00:14:40|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|0
1768954490000|2026-01-21 00:14:50|2474.2|2470.2|2474.6|2470.6|2474.7|2470.7|2474.2|2470.2|1
1768954500000|2026-01-21 00:15:00|2474.3|2470.3|2474.6|2470.6|2474.6|2470.6|2474.1|2470.1|1
1768954520000|2026-01-21 00:15:20|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|0
1768954530000|2026-01-21 00:15:30|2474.3|2470.3|2474.4|2470.4|2474.4|2470.4|2474.1|2470.1|0
1768954540000|2026-01-21 00:15:40|2474.6|2470.6|2474.3|2470.3|2474.6|2470.6|2474.3|2470.3|1
1768954550000|2026-01-21 00:15:50|2474.6|2470.6|2474.1|2470.1|2474.6|2470.6|2474.1|2470.1|1
1768954570000|2026-01-21 00:16:10|||||||||1
1768954580000|2026-01-21 00:16:20|2474.2|2470.2|2474.1|2470.1|2474.2|2470.2|2474.1|2470.1|0
1768954590000|2026-01-21 00:16:30|2472.7|2471.2|2472.8|2471.3|2472.8|2471.3|2472.7|2471.2|0
1768954600000|2026-01-21 00:16:40|2472.9|2471.4|2472.9|2471.4|2472.9|2471.4|2472.9|2471.4|0
1768954630000|2026-01-21 00:17:10|2474.1|2472.6|2474.2|2472.7|2474.2|2472.7|2474.1|2472.6|2
1768954640000|2026-01-21 00:17:20|2474.3|2472.8|2474.1|2472.6|2474.3|2472.8|2474.1|2472.6|2
1768954650000|2026-01-21 00:17:30|2474.2|2472.7|2474.1|2472.6|2474.2|2472.7|2474.1|2472.6|1
1768954660000|2026-01-21 00:17:40|2475.5|2474|2475.8|2474.3|2475.8|2474.3|2475.5|2474|3
1768954670000|2026-01-21 00:17:50|2475.7|2474.2|2475.7|2474.2|2475.7|2474.2|2475.7|2474.2|2
1768954680000|2026-01-21 00:18:00|2475.8|2471.8|2476.1|2472.1|2476.1|2472.1|2475.8|2471.8|6
1768954690000|2026-01-21 00:18:10|2475.9|2471.9|2476.1|2472.1|2476.1|2472.1|2475.4|2471.4|0
1768954700000|2026-01-21 00:18:20|2476.2|2472.2|2475.4|2471.4|2476.2|2472.2|2475.4|2471.4|0
1768954710000|2026-01-21 00:18:30|2475.3|2471.3|2476.3|2472.3|2476.3|2472.3|2475.3|2471.3|1
1768954720000|2026-01-21 00:18:40|2476|2472|2476.1|2472.1|2476.1|2472.1|2476|2472|0
1768954730000|2026-01-21 00:18:50|2476.6|2472.6|2476.5|2472.5|2476.9|2472.9|2476.3|2472.3|3
1768954740000|2026-01-21 00:19:00|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2475.8|2471.8|0
1768954750000|2026-01-21 00:19:10|2476.5|2472.5|2475.4|2473.9|2476.5|2473.9|2475.4|2472.5|0
1768954760000|2026-01-21 00:19:20|2476.5|2472.5|2476.6|2472.6|2476.6|2473.7|2475.2|2472.5|2
1768954770000|2026-01-21 00:19:30|2475.6|2474.1|2475.6|2474.1|2475.7|2474.2|2475.6|2474.1|0
1768954780000|2026-01-21 00:19:40|2475.4|2473.9|2475.5|2474|2476.4|2474|2475.4|2472.4|0
1768954790000|2026-01-21 00:19:50|2475.4|2473.9|2475.4|2473.9|2475.4|2473.9|2475.4|2473.9|0
1768954800000|2026-01-21 00:20:00|2475.5|2474|2475.4|2473.9|2475.5|2474|2475.4|2473.9|1
1768954810000|2026-01-21 00:20:10|2475.5|2474|2475.6|2474.1|2475.6|2474.1|2475.5|2474|1
1768954820000|2026-01-21 00:20:20|||||||||2
1768954830000|2026-01-21 00:20:30|2475.7|2474.2|2475.5|2474|2475.7|2474.2|2475.5|2474|3
1768954840000|2026-01-21 00:20:40|2475.8|2474.3|2475.5|2474|2475.8|2474.3|2475.5|2474|0
1768954850000|2026-01-21 00:20:50|2475.8|2474.3|2475.5|2474|2476|2474.5|2475.5|2474|3
1768954860000|2026-01-21 00:21:00|2475.6|2474.1|2477.1|2473.1|2477.1|2474.3|2475.6|2473|0
1768954870000|2026-01-21 00:21:10|2478.1|2474.1|2477.7|2473.7|2478.1|2475.6|2476.1|2473|6
1768954880000|2026-01-21 00:21:20|2477.6|2473.6|2477.7|2473.7|2477.7|2473.7|2477.6|2473.6|0
1768954890000|2026-01-21 00:21:30|2476.1|2474.6|2477.9|2473.9|2477.9|2474.6|2476.1|2473.9|2
1768954900000|2026-01-21 00:21:40|2477.7|2473.7|2477.9|2473.9|2478|2474|2477.3|2473.3|1
1768954910000|2026-01-21 00:21:50|2478|2474|2477.9|2473.9|2478|2474|2477.6|2473.6|2
1768954930000|2026-01-21 00:22:10|2477.7|2473.7|2476.9|2472.9|2477.7|2473.7|2476.5|2472.5|1
1768954940000|2026-01-21 00:22:20|2476.1|2472.1|2474.5|2473|2476.9|2473|2474.5|2472.1|0
1768954950000|2026-01-21 00:22:30|2476.6|2472.6|2476.3|2472.3|2476.7|2472.7|2476.3|2472.3|2
1768954980000|2026-01-21 00:23:00|2476.2|2472.2|2477.5|2473.5|2477.5|2473.5|2476.2|2472.2|0
1768954990000|2026-01-21 00:23:10|2475.5|2474|2475.5|2474|2475.5|2474|2475.5|2474|0
1768955000000|2026-01-21 00:23:20|2477.5|2473.5|2477.9|2473.9|2477.9|2473.9|2475.2|2473.3|1
1768955030000|2026-01-21 00:23:50|||||||||3
1768955040000|2026-01-21 00:24:00|2476.4|2474.9|2476.4|2474.9|2476.4|2474.9|2476.4|2474.9|0
1768955050000|2026-01-21 00:24:10|2476.3|2474.8|2476.2|2474.7|2476.3|2474.8|2476.2|2474.7|2
1768955060000|2026-01-21 00:24:20|2475.3|2473.8|2475.3|2471.3|2475.3|2473.8|2475.2|2471.3|4
1768955070000|2026-01-21 00:24:30|2475.2|2471.2|2475.3|2471.3|2475.3|2471.3|2475.2|2471.2|0
1768955080000|2026-01-21 00:24:40|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|0
1768955090000|2026-01-21 00:24:50|2475|2471|2475|2471|2475|2471|2475|2471|0
1768955100000|2026-01-21 00:25:00|2473.5|2472|2473.5|2472|2473.5|2472|2473.5|2472|0
1768955110000|2026-01-21 00:25:10|2473.6|2472.1|2473.6|2472.1|2473.6|2472.1|2473.6|2472.1|0
1768955120000|2026-01-21 00:25:20|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|1
1768955130000|2026-01-21 00:25:30|2472.4|2470.9|2471.5|2470|2473.2|2471.3|2471.5|2469|2
1768955140000|2026-01-21 00:25:40|2471.6|2470.1|2471.4|2469.9|2471.6|2470.1|2471.4|2469.9|2
1768955150000|2026-01-21 00:25:50|2471.5|2470|2471.5|2470|2471.5|2470|2471.4|2469.9|0
1768955160000|2026-01-21 00:26:00|2474.2|2470.2|2473|2471.5|2474.2|2471.5|2473|2470|2
1768955180000|2026-01-21 00:26:20|2473.2|2471.7|2474.8|2470.8|2475.2|2471.7|2473.2|2470.8|1
1768955200000|2026-01-21 00:26:40|2474.9|2470.9|2474.8|2473.3|2475.6|2473.3|2474.7|2470.9|0
1768955210000|2026-01-21 00:26:50|2474.9|2473.4|2477|2473|2477|2473.9|2474.9|2472.7|1
1768955220000|2026-01-21 00:27:00|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|0
1768955230000|2026-01-21 00:27:10|2477.1|2473.1|2477|2473|2477.1|2473.1|2477|2473|0
1768955250000|2026-01-21 00:27:30|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|2477.3|2473.3|0
1768955260000|2026-01-21 00:27:40|2477.8|2473.8|2477.7|2473.7|2477.8|2473.8|2477.7|2473.7|1
1768955270000|2026-01-21 00:27:50|2481|2477|2481|2477|2481.1|2477.1|2481|2477|2
1768955280000|2026-01-21 00:28:00|2481.1|2477.1|2480.7|2476.7|2481.1|2477.1|2480.7|2476.7|3
1768955290000|2026-01-21 00:28:10|2480.2|2476.2|2480.2|2476.2|2480.8|2476.8|2480.2|2476.2|0
1768955300000|2026-01-21 00:28:20|2479.9|2475.9|2479.5|2475.5|2479.9|2475.9|2479.5|2475.5|0
1768955320000|2026-01-21 00:28:40|2479.6|2475.6|2478.4|2474.4|2479.8|2475.8|2478.4|2474.4|0
1768955330000|2026-01-21 00:28:50|2478.5|2474.5|2479.6|2475.6|2479.6|2475.6|2478.5|2474.5|4
1768955340000|2026-01-21 00:29:00|2479.8|2475.8|2482.6|2478.6|2482.6|2478.6|2479.8|2475.8|4
1768955350000|2026-01-21 00:29:10|2481.9|2477.9|2482.3|2478.3|2482.6|2478.6|2481.9|2477.9|0
1768955360000|2026-01-21 00:29:20|2481.9|2477.9|2482.2|2478.2|2482.3|2478.3|2481.9|2477.9|1
1768955370000|2026-01-21 00:29:30|2482.4|2480.9|2481.7|2477.7|2482.4|2480.9|2481.7|2477.7|2
1768955380000|2026-01-21 00:29:40|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2481.7|2477.7|1
1768955390000|2026-01-21 00:29:50|2481.7|2477.7|2481.6|2477.6|2481.7|2479.8|2481.3|2477.6|2
1768955400000|2026-01-21 00:30:00|2481|2477|2480.3|2476.3|2481|2477|2480.3|2476.3|0
1768955410000|2026-01-21 00:30:10|2480.7|2476.7|2480.2|2476.2|2480.7|2476.7|2480.2|2476.2|0
1768955420000|2026-01-21 00:30:20|||||||||1
1768955430000|2026-01-21 00:30:30|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|0
1768955440000|2026-01-21 00:30:40|2480.2|2476.2|2482.6|2478.6|2482.6|2478.6|2480.1|2476.1|5
1768955450000|2026-01-21 00:30:50|2482.7|2478.7|2482.6|2478.6|2482.7|2478.7|2482.6|2478.6|0
1768955460000|2026-01-21 00:31:00|2483.4|2479.4|2482.9|2478.9|2483.6|2480.2|2481.7|2478.8|2
1768955470000|2026-01-21 00:31:10|2482.8|2478.8|2482.9|2478.9|2482.9|2478.9|2482.8|2478.8|0
1768955480000|2026-01-21 00:31:20|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|1
1768955490000|2026-01-21 00:31:30|2482.9|2478.9|2486.2|2482.2|2486.2|2482.2|2482.8|2478.8|2
1768955500000|2026-01-21 00:31:40|2485.9|2481.9|2485.1|2481.1|2485.9|2481.9|2485|2481|1
1768955510000|2026-01-21 00:31:50|2485.2|2481.2|2484.4|2480.4|2485.2|2483.2|2484.4|2480.4|3
1768955520000|2026-01-21 00:32:00|2485|2481|2485|2481|2485.2|2483|2483.5|2481|1
1768955530000|2026-01-21 00:32:10|2485.3|2481.3|2486.8|2482.8|2487.2|2483.4|2484.9|2481.3|9
1768955540000|2026-01-21 00:32:20|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|0
1768955550000|2026-01-21 00:32:30|2487|2483|2491.5|2490|2493.1|2490|2486.2|2482.2|9
1768955560000|2026-01-21 00:32:40|2493.5|2489.5|2493.1|2489.1|2493.5|2489.5|2492.8|2488.8|8
1768955570000|2026-01-21 00:32:50|2491.4|2489.9|2491.8|2490.3|2493.1|2490.3|2491.4|2488.1|8
1768955580000|2026-01-21 00:33:00|2491.9|2490.4|2495.7|2491.7|2495.7|2492.7|2491.8|2489.2|8
1768955590000|2026-01-21 00:33:10|2494.5|2493|2495.6|2491.6|2496.1|2493|2493.2|2490.9|7
1768955600000|2026-01-21 00:33:20|2495.8|2491.8|2499.1|2495.1|2499.1|2495.1|2495.7|2491.8|19
1768955610000|2026-01-21 00:33:30|2498.5|2494.5|2496.2|2492.2|2498.5|2494.5|2495|2492.2|17
1768955620000|2026-01-21 00:33:40|2494.2|2492.7|2498.1|2494.1|2498.1|2494.6|2494.2|2492.7|8
1768955630000|2026-01-21 00:33:50|2498|2494|2498|2494|2498.1|2494.1|2497.9|2493.9|2
1768955640000|2026-01-21 00:34:00|2498.1|2494.1|2498.7|2494.7|2498.9|2494.9|2498.1|2494.1|4
1768955650000|2026-01-21 00:34:10|2498.4|2494.4|2498.3|2494.3|2498.4|2494.4|2498.3|2494.3|4
1768955660000|2026-01-21 00:34:20|2496.3|2494.8|2496.2|2492.2|2496.3|2494.8|2496.2|2492.2|1
1768955670000|2026-01-21 00:34:30|2495.8|2491.8|2496.8|2492.8|2496.8|2493|2494.5|2491.3|5
1768955680000|2026-01-21 00:34:40|2496.7|2492.7|2496.5|2492.5|2496.7|2492.7|2496.5|2492.5|0
1768955690000|2026-01-21 00:34:50|2495.2|2493.7|2495.9|2491.9|2496|2493.7|2495.2|2491.7|3
1768955700000|2026-01-21 00:35:00|2495.8|2491.8|2495.7|2491.7|2495.9|2491.9|2495.7|2491.7|0
1768955710000|2026-01-21 00:35:10|2495.8|2491.8|2493.3|2489.3|2495.9|2491.9|2492.6|2489.3|14
1768955720000|2026-01-21 00:35:20|2493.8|2489.8|2492.3|2488.3|2494.1|2490.1|2492.3|2488.3|4
1768955730000|2026-01-21 00:35:30|2492.7|2488.7|2492.2|2488.2|2493|2489|2492.1|2488.1|2
1768955740000|2026-01-21 00:35:40|2492|2488|2492.5|2488.5|2492.5|2488.5|2492|2488|0
1768955750000|2026-01-21 00:35:50|2490.7|2489.2|2493.5|2489.5|2493.5|2490|2490.7|2487.4|2
1768955760000|2026-01-21 00:36:00|2493.4|2489.4|2493.1|2489.1|2493.4|2491.1|2492.6|2489.1|1
1768955770000|2026-01-21 00:36:10|2493|2489|2493.1|2489.1|2493.1|2489.1|2493|2489|0
1768955780000|2026-01-21 00:36:20|2493.4|2489.4|2492|2490.5|2494.1|2490.8|2492|2489.3|1
1768955790000|2026-01-21 00:36:30|2493.7|2489.7|2493.1|2489.1|2493.7|2489.7|2492.9|2488.9|0
1768955800000|2026-01-21 00:36:40|2493.6|2489.6|2494.1|2490.1|2494.1|2490.1|2493.6|2489.6|1
1768955810000|2026-01-21 00:36:50|2492.9|2491.4|2492.9|2491.4|2494.1|2491.6|2492.9|2490.1|0
1768955820000|2026-01-21 00:37:00|2493.2|2491.7|2492.9|2491.4|2493.2|2491.7|2492.9|2491.4|0
1768955830000|2026-01-21 00:37:10|2493.1|2491.6|2495.8|2491.8|2495.9|2493.5|2493.1|2491.6|1
1768955840000|2026-01-21 00:37:20|2495.5|2491.5|2495.5|2491.5|2495.8|2491.8|2495.5|2491.5|0
1768955850000|2026-01-21 00:37:30|2495.4|2491.4|2495.3|2491.3|2495.4|2491.4|2495.3|2491.3|0
1768955860000|2026-01-21 00:37:40|2495.6|2491.6|2495.3|2491.3|2495.6|2492.1|2493.6|2491.3|1
1768955870000|2026-01-21 00:37:50|2495.6|2491.6|2494.3|2492.8|2495.6|2492.8|2494.2|2491.4|0
1768955880000|2026-01-21 00:38:00|2495.5|2491.5|2494.3|2492.8|2495.5|2492.9|2494.3|2491.5|0
1768955890000|2026-01-21 00:38:10|2494.4|2492.9|2494.8|2493.3|2495.7|2493.5|2494.4|2491.7|3
1768955900000|2026-01-21 00:38:20|2494.9|2493.4|2495.1|2493.6|2495.1|2493.6|2494.9|2493.4|1
1768955910000|2026-01-21 00:38:30|2495|2493.5|2495.7|2491.7|2495.7|2493.5|2495|2491.7|3
1768955920000|2026-01-21 00:38:40|2494.8|2493.3|2494.2|2492.7|2494.8|2493.3|2493|2491.5|7
1768955930000|2026-01-21 00:38:50|2494.1|2492.6|2493.8|2492.3|2494.1|2492.6|2493.8|2492.3|3
1768955940000|2026-01-21 00:39:00|2493.9|2492.4|2493.9|2492.4|2493.9|2492.4|2493.9|2492.4|0
1768955950000|2026-01-21 00:39:10|||||||||2
1768955960000|2026-01-21 00:39:20|2495.2|2493.7|2495.2|2493.7|2495.2|2493.7|2495.2|2493.7|15
1768955970000|2026-01-21 00:39:30|2495.3|2493.8|2494.3|2492.8|2495.3|2493.8|2494.3|2492.8|2
1768955980000|2026-01-21 00:39:40|2494.5|2493|2495.9|2491.9|2496|2493|2494.3|2491.5|1
1768955990000|2026-01-21 00:39:50|2496|2492|2494.2|2490.2|2496.2|2492.2|2494.2|2490.2|2
1768956000000|2026-01-21 00:40:00|2492.8|2491.3|2495.2|2491.2|2495.2|2491.3|2492.8|2490.3|2
1768956010000|2026-01-21 00:40:10|2495.4|2491.4|2495.7|2491.7|2495.7|2491.7|2495.4|2491.4|0
1768956020000|2026-01-21 00:40:20|2495.6|2491.6|2494|2490|2495.7|2491.9|2493.4|2489.9|1
1768956030000|2026-01-21 00:40:30|2494.2|2490.2|2493.9|2489.9|2494.2|2490.2|2493.9|2489.9|0
1768956040000|2026-01-21 00:40:40|2494.2|2490.2|2493.1|2491.6|2494.2|2491.6|2493.1|2490.1|0
1768956050000|2026-01-21 00:40:50|2494.2|2490.2|2493.9|2489.9|2494.2|2490.2|2493.9|2489.9|1
1768956060000|2026-01-21 00:41:00|2494.1|2490.1|2494|2490|2494.1|2490.1|2494|2490|0
1768956070000|2026-01-21 00:41:10|2493.9|2489.9|2493.6|2489.6|2493.9|2489.9|2493.6|2489.6|0
1768956080000|2026-01-21 00:41:20|2493.4|2489.4|2491.6|2487.6|2493.4|2489.4|2491.6|2487.6|3
1768956090000|2026-01-21 00:41:30|2491.2|2487.2|2492.6|2488.6|2492.6|2489.3|2490.8|2487.2|2
1768956100000|2026-01-21 00:41:40|2492.9|2488.9|2493.1|2489.1|2493.1|2489.2|2490.7|2488.9|1
1768956110000|2026-01-21 00:41:50|2493.2|2491.7|2493.2|2491.7|2493.2|2491.7|2493.2|2491.7|2
1768956120000|2026-01-21 00:42:00|2493.9|2489.9|2492|2488|2493.9|2489.9|2492|2488|4
1768956130000|2026-01-21 00:42:10|2492.2|2488.2|2493|2489|2493|2489|2492.2|2488.2|1
1768956140000|2026-01-21 00:42:20|2493.4|2489.4|2493.4|2489.4|2493.4|2489.4|2493.4|2489.4|2
1768956150000|2026-01-21 00:42:30|2493.8|2489.8|2493.7|2489.7|2493.8|2489.8|2493.5|2489.5|3
1768956160000|2026-01-21 00:42:40|2493.8|2489.8|2495.9|2491.9|2495.9|2491.9|2493.8|2489.8|2
1768956170000|2026-01-21 00:42:50|||||||||2
1768956180000|2026-01-21 00:43:00|2496|2492|2495.9|2491.9|2496|2492|2495.9|2491.9|0
1768956190000|2026-01-21 00:43:10|2496|2492|2496.1|2492.1|2496.1|2492.1|2496|2492|0
1768956200000|2026-01-21 00:43:20|2495|2493.5|2495.8|2491.8|2495.9|2493.6|2495|2491.8|1
1768956210000|2026-01-21 00:43:30|||||||||2
1768956220000|2026-01-21 00:43:40|2494.3|2492.8|2496.2|2492.2|2496.2|2493.5|2494.2|2492.1|3
1768956230000|2026-01-21 00:43:50|2495.6|2494.1|2497|2493|2497|2494.1|2495.3|2493|4
1768956240000|2026-01-21 00:44:00|2496.9|2492.9|2498.5|2494.5|2498.5|2494.5|2496.9|2492.9|27
1768956250000|2026-01-21 00:44:10|2498.6|2494.6|2497.8|2496.3|2499.6|2496.7|2497.5|2494.6|7
1768956260000|2026-01-21 00:44:20|2499.4|2495.4|2498.4|2494.4|2499.4|2495.8|2497.3|2494.4|3
1768956270000|2026-01-21 00:44:30|2498.6|2494.6|2499.2|2495.2|2499.3|2497.3|2498.6|2494.6|7
1768956280000|2026-01-21 00:44:40|2498.5|2497|2498.5|2497|2498.5|2497|2498.4|2496.9|3
1768956290000|2026-01-21 00:44:50|2499.4|2495.4|2498.6|2497.1|2499.7|2497.2|2498.6|2495.4|3
1768956300000|2026-01-21 00:45:00|2499.1|2497.6|2498.5|2497|2499.1|2497.6|2498.5|2497|3
1768956310000|2026-01-21 00:45:10|2499.3|2495.3|2499.2|2495.2|2499.3|2495.3|2499.2|2495.2|1
1768956320000|2026-01-21 00:45:20|2498.1|2496.6|2498.1|2496.6|2499.2|2496.7|2498.1|2495.1|4
1768956330000|2026-01-21 00:45:30|2498.8|2494.8|2498.7|2494.7|2499.1|2496.5|2497.6|2494.6|2
1768956340000|2026-01-21 00:45:40|2498.6|2494.6|2497.2|2495.7|2498.6|2495.7|2496.9|2494.5|1
1768956350000|2026-01-21 00:45:50|2495.8|2494.3|2496.1|2492.1|2496.1|2494.3|2495.8|2492.1|28
1768956360000|2026-01-21 00:46:00|2496|2492|2494.4|2492.9|2496|2493|2494.4|2491.7|0
1768956370000|2026-01-21 00:46:10|2494.5|2493|2493.9|2489.9|2494.5|2493|2493.9|2489.9|1
1768956380000|2026-01-21 00:46:20|2494.1|2490.1|2493.9|2489.9|2494.1|2491.6|2493.1|2489.9|2
1768956390000|2026-01-21 00:46:30|2494.1|2490.1|2496|2492|2496.3|2492.3|2494.1|2490.1|2
1768956400000|2026-01-21 00:46:40|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|1
1768956410000|2026-01-21 00:46:50|2497.2|2493.2|2498.4|2494.4|2498.6|2494.6|2497.2|2493.2|17
1768956420000|2026-01-21 00:47:00|2498.3|2494.3|2497.4|2493.4|2498.3|2494.3|2497.4|2493.4|0
1768956430000|2026-01-21 00:47:10|2497.3|2493.3|2497.2|2493.2|2497.3|2493.3|2497.1|2493.1|0
1768956440000|2026-01-21 00:47:20|2497.4|2493.4|2497.3|2493.3|2497.4|2493.4|2497.3|2493.3|0
1768956450000|2026-01-21 00:47:30|2497.4|2493.4|2497.1|2493.1|2497.4|2493.4|2497.1|2493.1|0
1768956460000|2026-01-21 00:47:40|2496.3|2494.8|2496.1|2494.6|2497.3|2494.8|2496.1|2493.1|2
1768956470000|2026-01-21 00:47:50|2497.4|2493.4|2497.3|2493.3|2497.4|2493.4|2497.3|2493.3|0
1768956480000|2026-01-21 00:48:00|2496|2494.5|2496.6|2492.6|2496.9|2494.5|2496|2492.6|3
1768956490000|2026-01-21 00:48:10|2497|2493|2496.9|2492.9|2497|2493|2496.9|2492.9|1
1768956500000|2026-01-21 00:48:20|2496.7|2492.7|2497|2493|2497|2495|2496.5|2492.7|1
1768956510000|2026-01-21 00:48:30|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|0
1768956520000|2026-01-21 00:48:40|2499|2495|2498.9|2494.9|2499|2495|2498.9|2494.9|2
1768956530000|2026-01-21 00:48:50|2499|2495|2499|2495|2499|2495|2498.9|2494.9|1
1768956540000|2026-01-21 00:49:00|2499.2|2495.2|2496.5|2492.5|2499.2|2497.2|2496.5|2492.5|5
1768956550000|2026-01-21 00:49:10|2496.7|2492.7|2498.1|2494.1|2498.1|2494.1|2496.7|2492.7|0
1768956560000|2026-01-21 00:49:20|2498.6|2494.6|2497.7|2496.2|2498.7|2496.2|2497.7|2494.2|0
1768956570000|2026-01-21 00:49:30|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|1
1768956580000|2026-01-21 00:49:40|2498.7|2497.2|2501|2497|2501.1|2497.6|2498.7|2497|14
1768956590000|2026-01-21 00:49:50|2501.1|2497.1|2501|2497|2501.1|2497.1|2501|2497|1
1768956600000|2026-01-21 00:50:00|2501.1|2497.1|2504.6|2503.1|2507.7|2503.7|2500|2497.1|39
1768956610000|2026-01-21 00:50:10|2505.9|2501.9|2506.3|2502.3|2507.2|2504.4|2505.3|2501.3|12
1768956620000|2026-01-21 00:50:20|2506.2|2502.2|2507.5|2503.5|2507.8|2503.8|2504.2|2502.2|22
1768956630000|2026-01-21 00:50:30|2506.8|2502.8|2506.7|2502.7|2507|2504.1|2505.4|2502.6|5
1768956640000|2026-01-21 00:50:40|2506.6|2502.6|2506|2502|2506.6|2502.6|2506|2502|3
1768956650000|2026-01-21 00:50:50|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|0
1768956660000|2026-01-21 00:51:00|2506.2|2502.2|2507.2|2503.2|2507.2|2503.8|2505.3|2502.1|5
1768956670000|2026-01-21 00:51:10|2505.5|2504|2507|2503|2507|2504|2505.5|2503|1
1768956680000|2026-01-21 00:51:20|2507.1|2503.1|2507.2|2503.2|2507.2|2504|2505.5|2503|5
1768956690000|2026-01-21 00:51:30|2506|2502|2504.4|2502.9|2506|2503|2504.4|2502|11
1768956700000|2026-01-21 00:51:40|2504.5|2503|2504.4|2502.9|2504.5|2503|2504.4|2502.9|0
1768956710000|2026-01-21 00:51:50|2506.3|2504.8|2506.8|2505.3|2506.8|2505.3|2506.3|2504.8|5
1768956720000|2026-01-21 00:52:00|2506.7|2505.2|2506.2|2504.7|2508.6|2505.4|2506.2|2502.9|27
1768956730000|2026-01-21 00:52:10|2506.3|2504.8|2507.2|2505.7|2508.8|2505.7|2506.3|2504.4|3
1768956740000|2026-01-21 00:52:20|2508.8|2507.3|2509|2505|2509.3|2507.3|2507.9|2505|5
1768956750000|2026-01-21 00:52:30|2509.1|2505.1|2509.2|2505.2|2509.3|2505.3|2509.1|2505.1|0
1768956760000|2026-01-21 00:52:40|2509.1|2505.1|2512.4|2508.4|2513.5|2509.5|2508.9|2505.1|35
1768956770000|2026-01-21 00:52:50|2512|2508|2511.9|2507.9|2512.4|2509.4|2510.9|2506.9|9
1768956780000|2026-01-21 00:53:00|2511.6|2507.6|2511|2507|2511.6|2508|2509.5|2506.7|10
1768956790000|2026-01-21 00:53:10|2511.5|2507.5|2511.6|2507.6|2512.7|2508.7|2509.3|2507|11
1768956800000|2026-01-21 00:53:20|2513.6|2509.6|2513.6|2509.6|2513.7|2510.2|2511.7|2509.5|9
1768956810000|2026-01-21 00:53:30|2513.7|2509.7|2515|2511|2515.2|2513|2513.7|2509.7|6
1768956820000|2026-01-21 00:53:40|2513.2|2509.2|2515.2|2511.2|2515.2|2511.2|2513.2|2509.2|20
1768956830000|2026-01-21 00:53:50|2514.8|2513.3|2514.6|2510.6|2515.5|2513.4|2514.2|2510.2|15
1768956840000|2026-01-21 00:54:00|2514.1|2510.1|2514.2|2510.2|2514.3|2511.2|2512.6|2509.6|5
1768956850000|2026-01-21 00:54:10|2514.6|2510.6|2514.5|2510.5|2515.7|2512.9|2514.1|2510.5|8
1768956860000|2026-01-21 00:54:20|2514.6|2510.6|2514.3|2510.3|2514.9|2511.4|2511.7|2509.4|4
1768956870000|2026-01-21 00:54:30|2514.1|2510.1|2514|2510|2514.1|2510.8|2512.3|2510|2
1768956880000|2026-01-21 00:54:40|2513.9|2509.9|2513.9|2509.9|2514|2510|2513.9|2509.9|0
1768956890000|2026-01-21 00:54:50|2512.4|2510.9|2513.8|2509.8|2513.9|2510.9|2512.1|2509.2|6
1768956900000|2026-01-21 00:55:00|2513.7|2509.7|2513.9|2509.9|2513.9|2509.9|2513.2|2509.2|2
1768956910000|2026-01-21 00:55:10|2513.2|2511.7|2513.9|2509.9|2514.1|2511.7|2513.2|2509.8|5
1768956920000|2026-01-21 00:55:20|2512.2|2510.7|2511.4|2509.9|2514.2|2510.7|2511.4|2509.9|6
1768956930000|2026-01-21 00:55:30|2513.2|2509.2|2513.6|2509.6|2513.7|2509.7|2513.2|2509.2|11
1768956940000|2026-01-21 00:55:40|2514|2510|2512.8|2511.3|2514|2511.3|2512.8|2510|2
1768956950000|2026-01-21 00:55:50|2514|2510|2514.6|2513.1|2514.7|2513.2|2512.8|2510|16
1768956960000|2026-01-21 00:56:00|2514.5|2513|2515.2|2513.7|2515.2|2513.7|2514.5|2513|9
1768956970000|2026-01-21 00:56:10|2514.5|2513|2513.4|2511.9|2514.9|2513.4|2513.2|2511.7|15
1768956980000|2026-01-21 00:56:20|2513.3|2511.8|2516.1|2512.1|2516.1|2513.4|2513.3|2511.7|14
1768956990000|2026-01-21 00:56:30|2514.8|2513.3|2514.9|2513.4|2516|2513.9|2514.1|2511.8|11
1768957000000|2026-01-21 00:56:40|2515|2513.5|2519.7|2515.7|2519.9|2515.9|2515|2512.2|18
1768957010000|2026-01-21 00:56:50|2519.9|2515.9|2519.2|2515.2|2520|2516|2518.1|2514.1|4
1768957020000|2026-01-21 00:57:00|2518.6|2514.6|2516.7|2512.7|2519.3|2516.6|2516.7|2512.7|6
1768957030000|2026-01-21 00:57:10|2517.5|2513.5|2518.5|2514.5|2518.5|2514.5|2517.2|2513.2|10
1768957040000|2026-01-21 00:57:20|2516.5|2512.5|2516.9|2515.4|2516.9|2515.4|2516.4|2512.5|4
1768957050000|2026-01-21 00:57:30|2517.1|2515.6|2518.6|2514.6|2518.7|2515.6|2517.1|2514.6|11
1768957060000|2026-01-21 00:57:40|2518|2514|2516.6|2515.1|2518|2515.1|2516.6|2513.3|3
1768957070000|2026-01-21 00:57:50|2517|2515.5|2517.4|2515.9|2518.7|2516.1|2516.9|2514.5|5
1768957080000|2026-01-21 00:58:00|2518.6|2514.6|2517.5|2516|2518.6|2516.5|2517.4|2513.7|20
1768957090000|2026-01-21 00:58:10|2517.6|2516.1|2517.5|2516|2520|2516.5|2517.5|2514.9|12
1768957100000|2026-01-21 00:58:20|2518.3|2516.8|2518.3|2516.8|2519|2516.8|2517.2|2515|12
1768957110000|2026-01-21 00:58:30|2518.2|2516.7|2518.3|2516.8|2518.3|2516.8|2517.6|2516.1|7
1768957120000|2026-01-21 00:58:40|2520|2516|2518.8|2517.3|2520|2517.5|2518.5|2516|3
1768957130000|2026-01-21 00:58:50|2519.1|2517.6|2518.9|2517.4|2519.3|2517.6|2517.7|2515.1|15
1768957140000|2026-01-21 00:59:00|2519.1|2517.6|2516.6|2512.6|2522.4|2519|2515.4|2512.6|24
1768957150000|2026-01-21 00:59:10|2516.8|2512.8|2517.8|2513.8|2517.8|2514.2|2513.6|2511|5
1768957160000|2026-01-21 00:59:20|2518|2514|2518.7|2514.7|2519.2|2515.2|2517.9|2513.9|9
1768957170000|2026-01-21 00:59:30|2519.1|2515.1|2522|2518|2522.1|2519.5|2517.4|2514.9|16
1768957180000|2026-01-21 00:59:40|2519.2|2517.7|2523.6|2522.1|2524.8|2522.2|2519.2|2517.7|19
1768957190000|2026-01-21 00:59:50|2524.6|2520.6|2526.2|2522.2|2528|2525.8|2524.6|2520.6|15
1768957200000|2026-01-21 01:00:00|2525.9|2521.9|2511.8|2507.8|2525.9|2521.9|2510.5|2506.5|50
1768957210000|2026-01-21 01:00:10|2511.6|2507.6|2500.9|2496.9|2511.6|2509.6|2499.4|2496.8|42
1768957220000|2026-01-21 01:00:20|2501.1|2497.1|2500.4|2496.4|2501.7|2497.7|2497.2|2494.8|28
1768957230000|2026-01-21 01:00:30|2500.1|2496.1|2501.3|2497.3|2501.8|2497.8|2498.8|2494.8|7
1768957240000|2026-01-21 01:00:40|2502.1|2498.1|2503.2|2499.2|2503.3|2500|2500.9|2496.9|8
1768957250000|2026-01-21 01:00:50|2503.3|2499.3|2507|2503|2507|2505|2503.2|2499.2|5
1768957260000|2026-01-21 01:01:00|2506.6|2502.6|2504.7|2503.2|2507.1|2505.2|2504.5|2501.5|10
1768957270000|2026-01-21 01:01:10|2505.1|2503.6|2506.5|2502.5|2506.6|2503.6|2504.3|2500.3|9
1768957280000|2026-01-21 01:01:20|2506.7|2502.7|2503.9|2499.9|2506.8|2502.8|2503.9|2499.9|5
1768957290000|2026-01-21 01:01:30|2503.4|2499.4|2504.3|2500.3|2504.4|2502.2|2503.2|2499.2|14
1768957300000|2026-01-21 01:01:40|2504.2|2500.2|2499.8|2498.3|2504.3|2500.3|2499.8|2497.1|21
1768957310000|2026-01-21 01:01:50|2499.7|2498.2|2494.4|2490.4|2502.8|2498.8|2493|2490.3|27
1768957320000|2026-01-21 01:02:00|2494.3|2490.3|2498|2494|2498|2494|2493.2|2489.2|6
1768957330000|2026-01-21 01:02:10|2497.9|2493.9|2498.2|2496.7|2500.2|2496.8|2496.5|2493.5|22
1768957340000|2026-01-21 01:02:20|2498.3|2496.8|2503.8|2499.8|2504.4|2500.4|2498.2|2496.2|11
1768957350000|2026-01-21 01:02:30|2504.4|2500.4|2500.5|2496.5|2504.4|2500.4|2500.4|2496.4|6
1768957360000|2026-01-21 01:02:40|2500.6|2496.6|2501.3|2497.3|2505.4|2501.4|2499.4|2495.4|50
1768957370000|2026-01-21 01:02:50|2501.7|2497.7|2504|2500|2504|2500|2499.5|2495.5|23
1768957380000|2026-01-21 01:03:00|2502.5|2498.5|2498.5|2494.5|2503.2|2499.2|2498.4|2494.4|8
1768957390000|2026-01-21 01:03:10|2498.4|2494.4|2495.6|2491.6|2498.4|2494.4|2493.3|2489.4|12
1768957400000|2026-01-21 01:03:20|2494.7|2490.7|2491.1|2487.1|2495|2491|2488|2484.5|28
1768957410000|2026-01-21 01:03:30|2491.3|2487.3|2490.9|2486.9|2493|2489.9|2490.3|2486.9|13
1768957420000|2026-01-21 01:03:40|2490.8|2486.8|2492|2490.5|2492.1|2490.6|2490.1|2486.1|8
1768957430000|2026-01-21 01:03:50|2492.3|2488.3|2492.9|2488.9|2492.9|2489.6|2491.1|2488.2|9
1768957440000|2026-01-21 01:04:00|2491.3|2489.8|2492.9|2488.9|2492.9|2489.8|2491.3|2488.7|16
1768957450000|2026-01-21 01:04:10|2493|2489|2494.9|2490.9|2495|2491.5|2491.5|2489|13
1768957460000|2026-01-21 01:04:20|2494.1|2490.1|2493.9|2489.9|2496.5|2492.5|2493.3|2489.3|17
1768957470000|2026-01-21 01:04:30|2493.5|2492|2496.1|2492.1|2496.5|2492.5|2493.5|2489.5|3
1768957480000|2026-01-21 01:04:40|2496.3|2492.3|2499.2|2495.2|2499.2|2495.2|2495.1|2491.1|23
1768957490000|2026-01-21 01:04:50|2499.3|2495.3|2498.9|2494.9|2500.6|2498.4|2498.9|2494.9|5
1768957500000|2026-01-21 01:05:00|2499.1|2495.1|2502.4|2498.4|2502.4|2499.6|2497.9|2493.9|7
1768957510000|2026-01-21 01:05:10|2502.1|2498.1|2500.3|2496.3|2502.5|2498.5|2499.7|2495.7|18
1768957520000|2026-01-21 01:05:20|2501|2497|2501.8|2497.8|2501.8|2497.8|2501|2497|3
1768957530000|2026-01-21 01:05:30|2501.7|2497.7|2501.9|2497.9|2502.1|2498.1|2501.7|2497.7|0
1768957540000|2026-01-21 01:05:40|2502.1|2498.1|2502.3|2498.3|2502.3|2498.3|2502.1|2498.1|0
1768957550000|2026-01-21 01:05:50|2502.5|2498.5|2502.3|2498.3|2502.5|2500.1|2501.6|2498.3|5
1768957560000|2026-01-21 01:06:00|2502.4|2498.4|2503.9|2499.9|2504.1|2500.6|2502.1|2498.4|2
1768957570000|2026-01-21 01:06:10|2503.1|2501.6|2501.8|2497.8|2503.9|2501.6|2501.1|2497.1|15
1768957580000|2026-01-21 01:06:20|2501.7|2497.7|2498.1|2494.1|2501.7|2497.7|2497.6|2493.6|4
1768957590000|2026-01-21 01:06:30|2498.3|2494.3|2498.9|2494.9|2500|2496|2498.3|2494.3|2
1768957600000|2026-01-21 01:06:40|2499.1|2495.1|2498.4|2494.4|2499.1|2495.1|2497.8|2493.8|1
1768957610000|2026-01-21 01:06:50|2498.3|2494.3|2500.4|2496.4|2500.4|2496.4|2498.1|2494.1|5
1768957620000|2026-01-21 01:07:00|2500.1|2496.1|2500.4|2496.4|2500.4|2496.4|2499.2|2495.2|2
1768957630000|2026-01-21 01:07:10|2500.5|2496.5|2501.5|2497.5|2502|2498|2500.4|2496.4|2
1768957640000|2026-01-21 01:07:20|2500|2498.5|2500|2496|2502|2498.6|2500|2496|2
1768957650000|2026-01-21 01:07:30|2499.8|2495.8|2500|2496|2501.6|2497.6|2499.7|2495.7|7
1768957660000|2026-01-21 01:07:40|2499.8|2495.8|2499.6|2495.6|2499.8|2496.8|2498.1|2494.8|6
1768957670000|2026-01-21 01:07:50|2499.8|2495.8|2500.5|2496.5|2500.5|2496.5|2499.6|2495.6|0
1768957680000|2026-01-21 01:08:00|2500.6|2496.6|2500.5|2496.5|2500.6|2498|2499.4|2496.5|1
1768957690000|2026-01-21 01:08:10|2500.4|2496.4|2502.4|2498.4|2504.6|2500.6|2499.9|2496.4|9
1768957700000|2026-01-21 01:08:20|2502.2|2498.2|2502.8|2498.8|2502.8|2500.8|2501.8|2497.8|2
1768957710000|2026-01-21 01:08:30|2502.7|2498.7|2500.9|2496.9|2502.8|2499.8|2500.9|2496.9|1
1768957720000|2026-01-21 01:08:40|2500.8|2496.8|2500.3|2496.3|2501.1|2497.1|2500.3|2496.3|0
1768957730000|2026-01-21 01:08:50|2500.4|2496.4|2501|2497|2501.2|2498.6|2500.1|2496.4|1
1768957740000|2026-01-21 01:09:00|2500.9|2496.9|2497|2495.5|2500.9|2497.9|2497|2494.4|4
1768957750000|2026-01-21 01:09:10|2497.9|2493.9|2497.9|2493.9|2498.5|2495|2496.4|2493.8|2
1768957760000|2026-01-21 01:09:20|2498.1|2494.1|2498.2|2494.2|2498.5|2494.5|2498|2494|1
1768957770000|2026-01-21 01:09:30|2496|2492|2495.5|2491.5|2496.1|2493|2494.5|2490.9|3
1768957780000|2026-01-21 01:09:40|2495.3|2491.3|2493.7|2492.2|2495.9|2492.2|2493.7|2491|1
1768957790000|2026-01-21 01:09:50|2495.3|2491.3|2494.7|2490.7|2495.9|2491.9|2494.5|2490.5|7
1768957800000|2026-01-21 01:10:00|2494.6|2490.6|2495.1|2491.1|2495.7|2491.7|2492.9|2490.5|4
1768957810000|2026-01-21 01:10:10|2495.7|2491.7|2498.1|2494.1|2498.1|2495.4|2495.7|2491.7|5
1768957820000|2026-01-21 01:10:20|2496.8|2495.3|2500.9|2496.9|2500.9|2496.9|2496.7|2494.8|8
1768957830000|2026-01-21 01:10:30|2500.8|2496.8|2499.7|2495.7|2500.8|2496.8|2499.6|2495.6|1
1768957840000|2026-01-21 01:10:40|2499.9|2495.9|2499.1|2495.1|2500|2496|2498.3|2494.3|3
1768957850000|2026-01-21 01:10:50|2498.9|2494.9|2499.2|2495.2|2499.2|2495.2|2498.9|2494.9|0
1768957860000|2026-01-21 01:11:00|2498.7|2494.7|2499.1|2495.1|2499.2|2496.6|2498.1|2494.7|0
1768957870000|2026-01-21 01:11:10|2499|2495|2500|2496|2500.7|2496.7|2498|2494.8|3
1768957880000|2026-01-21 01:11:20|2500.1|2496.1|2501.2|2497.2|2501.2|2497.2|2499.9|2495.9|2
1768957890000|2026-01-21 01:11:30|2501.1|2497.1|2502.8|2498.8|2502.8|2498.9|2500.4|2497.1|2
1768957900000|2026-01-21 01:11:40|2502.6|2498.6|2502.4|2498.4|2502.7|2498.7|2502.1|2498.1|1
1768957910000|2026-01-21 01:11:50|2502.6|2498.6|2503.3|2499.3|2504|2500|2501.6|2497.6|8
1768957920000|2026-01-21 01:12:00|2503.4|2499.4|2504.4|2500.4|2504.6|2501.5|2503|2499.2|5
1768957930000|2026-01-21 01:12:10|2504.5|2500.5|2503|2499|2505.1|2501.1|2503|2499|7
1768957940000|2026-01-21 01:12:20|2503.2|2499.2|2506.1|2502.1|2506.1|2502.1|2502.9|2499.2|8
1768957950000|2026-01-21 01:12:30|2506.2|2502.2|2506.1|2502.1|2506.2|2502.2|2506.1|2502.1|0
1768957960000|2026-01-21 01:12:40|2505.9|2501.9|2505.6|2501.6|2505.9|2501.9|2505.6|2501.6|0
1768957970000|2026-01-21 01:12:50|2505.9|2501.9|2505.6|2501.6|2505.9|2501.9|2505.6|2501.6|0
1768957980000|2026-01-21 01:13:00|2505.9|2501.9|2508.8|2504.8|2509|2505|2505.9|2501.9|7
1768957990000|2026-01-21 01:13:10|2508.6|2504.6|2507.9|2503.9|2508.6|2504.6|2507.9|2503.9|5
1768958000000|2026-01-21 01:13:20|2508.1|2504.1|2508.9|2507.4|2510.8|2507.4|2507.7|2503.7|10
1768958010000|2026-01-21 01:13:30|2509|2507.5|2512|2508|2512.4|2508.4|2509|2507|4
1768958020000|2026-01-21 01:13:40|2512.4|2508.4|2514.5|2510.5|2515.4|2513.2|2512.4|2508.4|25
1768958030000|2026-01-21 01:13:50|2514.4|2510.4|2513|2509|2514.8|2510.8|2512.1|2508.1|9
1768958040000|2026-01-21 01:14:00|2511.7|2510.2|2514.6|2510.6|2514.7|2511.5|2511.7|2510.1|3
1768958050000|2026-01-21 01:14:10|2514.7|2510.7|2514.6|2510.6|2514.7|2511.1|2512.6|2510.6|3
1768958060000|2026-01-21 01:14:20|2513.2|2511.7|2510.9|2506.9|2513.2|2511.7|2510.9|2506.9|9
1768958070000|2026-01-21 01:14:30|2511.2|2507.2|2509.4|2505.4|2511.2|2508.8|2509.4|2505.4|1
1768958080000|2026-01-21 01:14:40|2506.8|2505.3|2509.8|2505.8|2510|2506|2506.8|2504.7|7
1768958090000|2026-01-21 01:14:50|2509.7|2505.7|2510|2508.5|2511.2|2508.5|2509.4|2505.4|11
1768958100000|2026-01-21 01:15:00|2510.7|2506.7|2509.9|2505.9|2511|2508.7|2509.9|2505.9|2
1768958110000|2026-01-21 01:15:10|2509.7|2505.7|2509.6|2505.6|2510|2506|2509.6|2505.6|2
1768958120000|2026-01-21 01:15:20|2508.7|2504.7|2508|2504|2508.7|2504.7|2508|2504|3
1768958130000|2026-01-21 01:15:30|2507.9|2503.9|2507.5|2503.5|2507.9|2503.9|2505|2502.1|8
1768958140000|2026-01-21 01:15:40|2507|2503|2504.8|2500.8|2507|2503|2504.7|2500.7|11
1768958150000|2026-01-21 01:15:50|2504.6|2500.6|2504.4|2500.4|2505.7|2501.7|2503.8|2499.8|17
1768958160000|2026-01-21 01:16:00|2504.5|2500.5|2505.2|2501.2|2505.6|2501.6|2503.7|2499.7|6
1768958170000|2026-01-21 01:16:10|2505.1|2501.1|2504.8|2500.8|2505.2|2501.2|2504.8|2500.8|0
1768958180000|2026-01-21 01:16:20|2505|2501|2501.9|2497.9|2505|2501|2501.9|2497.9|11
1768958190000|2026-01-21 01:16:30|2502|2498|2502.8|2498.8|2503|2499|2500.5|2497.9|2
1768958200000|2026-01-21 01:16:40|2502|2498|2503.2|2499.2|2503.7|2499.7|2502|2498|2
1768958210000|2026-01-21 01:16:50|2503.4|2499.4|2505.3|2501.3|2505.3|2501.3|2503.4|2499.4|1
1768958220000|2026-01-21 01:17:00|2505|2501|2504.6|2500.6|2505|2501|2503.1|2499.1|1
1768958230000|2026-01-21 01:17:10|2504.7|2500.7|2504.3|2500.3|2505.2|2501.2|2504.2|2500.2|2
1768958240000|2026-01-21 01:17:20|2504.5|2500.5|2503.4|2499.4|2504.5|2500.5|2503.4|2499.4|1
1768958250000|2026-01-21 01:17:30|2504.1|2500.1|2501.2|2499.7|2504.1|2500.3|2501.2|2498.8|2
1768958260000|2026-01-21 01:17:40|2501.6|2497.6|2499.6|2495.6|2501.7|2497.7|2499.6|2495.6|17
1768958270000|2026-01-21 01:17:50|2499.7|2495.7|2499.6|2495.6|2499.7|2496.8|2497.9|2495.5|4
1768958280000|2026-01-21 01:18:00|2498.4|2496.9|2496.5|2492.5|2500.4|2497.4|2496.5|2492.5|13
1768958290000|2026-01-21 01:18:10|2496.7|2492.7|2496.4|2492.4|2498|2494|2495.1|2492.3|8
1768958300000|2026-01-21 01:18:20|2497.4|2493.4|2494.5|2490.5|2498.6|2494.6|2494.5|2490.5|34
1768958310000|2026-01-21 01:18:30|2494|2490|2496.1|2492.1|2496.2|2492.5|2493.9|2490|4
1768958320000|2026-01-21 01:18:40|2496.2|2492.2|2496.4|2492.4|2496.4|2493.8|2495.3|2492.2|1
1768958330000|2026-01-21 01:18:50|2495.4|2493.9|2495.5|2491.5|2495.5|2493.9|2494|2491|3
1768958340000|2026-01-21 01:19:00|2495.3|2491.3|2497.9|2493.9|2497.9|2494|2495.3|2491.3|3
1768958350000|2026-01-21 01:19:10|2497.7|2496.2|2497.9|2493.9|2498.9|2496.2|2497.7|2493.9|3
1768958360000|2026-01-21 01:19:20|2497.8|2493.8|2496.4|2492.4|2498.7|2494.7|2496|2492.2|8
1768958370000|2026-01-21 01:19:30|2496.3|2492.3|2496.5|2492.5|2496.6|2492.6|2495.4|2491.4|1
1768958380000|2026-01-21 01:19:40|2496.3|2492.3|2495|2493.5|2496.8|2493.5|2494.9|2492.3|4
1768958390000|2026-01-21 01:19:50|2496.7|2492.7|2496.4|2492.4|2496.7|2492.7|2496.4|2492.4|0
1768958400000|2026-01-21 01:20:00|2496.6|2492.6|2495|2493.5|2496.9|2494|2495|2492.3|0
1768958410000|2026-01-21 01:20:10|2494.9|2493.4|2498.7|2494.7|2499.1|2495.1|2494.9|2492.3|3
1768958420000|2026-01-21 01:20:20|2498.6|2494.6|2499.3|2495.3|2500.3|2496.3|2497.4|2494.6|8
1768958430000|2026-01-21 01:20:30|2499|2495|2496.9|2492.9|2499|2495|2496.8|2492.8|7
1768958440000|2026-01-21 01:20:40|2497.1|2493.1|2496.8|2492.8|2497.2|2494|2495.3|2492.8|5
1768958450000|2026-01-21 01:20:50|2495.5|2494|2495.8|2491.8|2496.9|2494|2495.4|2491.6|8
1768958460000|2026-01-21 01:21:00|2495.5|2491.5|2495|2491|2496|2492.6|2494|2490.7|8
1768958470000|2026-01-21 01:21:10|2494.7|2490.7|2496|2492|2496.7|2492.7|2494.1|2490.7|1
1768958480000|2026-01-21 01:21:20|2496.1|2492.1|2494.3|2490.3|2496.2|2493.5|2494.2|2490.2|3
1768958490000|2026-01-21 01:21:30|2494.4|2490.4|2494.8|2490.8|2495.1|2491.1|2494.4|2490.4|2
1768958500000|2026-01-21 01:21:40|2494.7|2490.7|2496.1|2492.1|2496.1|2492.1|2494.7|2490.7|0
1768958510000|2026-01-21 01:21:50|2495.9|2491.9|2494.5|2490.5|2496.1|2492.1|2494.3|2490.3|2
1768958520000|2026-01-21 01:22:00|2494.4|2490.4|2494.5|2490.5|2495.3|2491.3|2494.2|2490.2|7
1768958530000|2026-01-21 01:22:10|2494.6|2490.6|2494.8|2490.8|2495|2491|2494.5|2490.5|2
1768958540000|2026-01-21 01:22:20|2494.7|2490.7|2495|2491|2495.2|2491.2|2494.6|2490.6|2
1768958550000|2026-01-21 01:22:30|2492.8|2491.3|2490.3|2488.8|2493.9|2491.3|2490.3|2487.2|14
1768958560000|2026-01-21 01:22:40|2491.9|2487.9|2489.8|2485.8|2491.9|2488.6|2488.6|2485.5|26
1768958570000|2026-01-21 01:22:50|2490|2486|2483.8|2479.8|2490.1|2487.3|2483.4|2479.4|28
1768958580000|2026-01-21 01:23:00|2483.9|2479.9|2489.2|2485.2|2489.2|2485.2|2483.9|2479.9|6
1768958590000|2026-01-21 01:23:10|2488.9|2484.9|2490.1|2486.1|2490.1|2486.1|2488.3|2484.3|3
1768958600000|2026-01-21 01:23:20|2489.3|2485.3|2486.4|2482.4|2490|2486|2485.7|2481.7|15
1768958610000|2026-01-21 01:23:30|2486.9|2482.9|2488.6|2484.6|2489|2485|2486.8|2482.8|5
1768958620000|2026-01-21 01:23:40|2489|2485|2489.7|2485.7|2490.6|2486.6|2488.2|2484.2|7
1768958630000|2026-01-21 01:23:50|2489.9|2485.9|2491.6|2487.6|2491.8|2487.8|2489.7|2485.7|6
1768958640000|2026-01-21 01:24:00|2491.7|2487.7|2493.6|2489.6|2493.6|2489.6|2491.7|2487.7|8
1768958650000|2026-01-21 01:24:10|2493.7|2489.7|2496.1|2492.1|2496.1|2492.3|2493.6|2489.6|4
1768958660000|2026-01-21 01:24:20|2498.2|2494.2|2495.2|2491.2|2498.2|2494.9|2494.9|2490.9|26
1768958670000|2026-01-21 01:24:30|2495.4|2491.4|2496.5|2492.5|2496.5|2493.5|2494.9|2490.9|0
1768958680000|2026-01-21 01:24:40|2496.6|2492.6|2495.5|2491.5|2496.6|2493.5|2494.3|2490.3|5
1768958690000|2026-01-21 01:24:50|2495.7|2491.7|2495.4|2491.4|2496|2492|2495.1|2491.1|0
1768958700000|2026-01-21 01:25:00|2495.3|2491.3|2495.4|2491.4|2495.4|2491.4|2493.9|2489.9|12
1768958710000|2026-01-21 01:25:10|2495.3|2491.3|2491.8|2487.8|2495.3|2491.3|2491.1|2487.1|15
1768958720000|2026-01-21 01:25:20|2492.5|2488.5|2488.2|2484.2|2492.5|2488.5|2488.2|2484.2|10
1768958730000|2026-01-21 01:25:30|2488.3|2484.3|2487|2483|2489.4|2485.4|2486|2482.5|1
1768958740000|2026-01-21 01:25:40|2487.7|2483.7|2488.4|2484.4|2489.2|2485.2|2486.9|2482.9|4
1768958750000|2026-01-21 01:25:50|2488.5|2484.5|2488.5|2484.5|2488.6|2484.6|2487.7|2483.7|1
1768958760000|2026-01-21 01:26:00|2488.1|2484.1|2490.4|2486.4|2490.4|2486.4|2488.1|2484.1|0
1768958770000|2026-01-21 01:26:10|2488.2|2486.7|2490.6|2486.6|2490.6|2486.7|2488.2|2484.7|2
1768958780000|2026-01-21 01:26:20|2491.1|2487.1|2490.1|2488.6|2492.5|2488.6|2490.1|2487.1|1
1768958790000|2026-01-21 01:26:30|2493|2489|2492.6|2488.6|2494.1|2490.1|2492.6|2488.6|6
1768958800000|2026-01-21 01:26:40|2493.2|2489.2|2492.3|2488.3|2493.6|2490.5|2490.2|2487.7|14
1768958810000|2026-01-21 01:26:50|2492.6|2488.6|2492.3|2488.3|2492.6|2488.6|2492.3|2488.3|0
1768958820000|2026-01-21 01:27:00|2492.6|2488.6|2490.7|2489.2|2492.6|2489.2|2490.7|2488|0
1768958830000|2026-01-21 01:27:10|2492|2488|2491|2487|2492|2489.2|2490.7|2486.8|1
1768958840000|2026-01-21 01:27:20|2491.1|2487.1|2492.1|2488.1|2492.2|2488.5|2490|2487.1|2
1768958850000|2026-01-21 01:27:30|2490.6|2489.1|2491.2|2487.2|2491.2|2489.1|2490.6|2486.8|4
1768958860000|2026-01-21 01:27:40|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|0
1768958870000|2026-01-21 01:27:50|2489.9|2488.4|2492.1|2488.1|2492.4|2488.4|2489.9|2487.9|7
1768958880000|2026-01-21 01:28:00|2491.9|2487.9|2493.3|2489.3|2493.4|2489.4|2491.2|2487.2|3
1768958890000|2026-01-21 01:28:10|2493.4|2489.4|2493.7|2489.7|2493.7|2489.7|2493|2489|0
1768958900000|2026-01-21 01:28:20|2493.5|2489.5|2491.2|2487.2|2493.5|2489.5|2491.2|2487.2|5
1768958910000|2026-01-21 01:28:30|2490|2488.5|2492.7|2488.7|2492.8|2488.8|2490|2487.8|4
1768958920000|2026-01-21 01:28:40|2492.8|2488.8|2493|2489|2493|2489|2492|2488|5
1768958930000|2026-01-21 01:28:50|2493.2|2489.2|2493.1|2489.1|2493.3|2489.3|2493.1|2489.1|4
1768958940000|2026-01-21 01:29:00|2494.1|2490.1|2494.9|2490.9|2495.1|2491.1|2494.1|2490.1|4
1768958950000|2026-01-21 01:29:10|2495.1|2491.1|2495|2491|2495.3|2491.3|2494.7|2490.7|1
1768958960000|2026-01-21 01:29:20|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|2
1768958970000|2026-01-21 01:29:30|2494.5|2493|2495.2|2491.2|2495.4|2493|2494.5|2490.5|14
1768958980000|2026-01-21 01:29:40|2495.1|2491.1|2494.7|2490.7|2496.1|2492.1|2494.7|2490.7|3
1768958990000|2026-01-21 01:29:50|2495.4|2491.4|2496.2|2492.2|2496.2|2492.2|2495.2|2491.2|1
1768959000000|2026-01-21 01:30:00|2496.1|2492.1|2496.2|2492.2|2496.9|2492.9|2496.1|2492.1|0
1768959010000|2026-01-21 01:30:10|2496.1|2492.1|2495.4|2491.4|2496.1|2492.1|2495.3|2491.3|1
1768959020000|2026-01-21 01:30:20|2495.2|2491.2|2495.5|2491.5|2495.6|2491.6|2495.1|2491.1|0
1768959030000|2026-01-21 01:30:30|2495.6|2491.6|2499.1|2495.1|2499.1|2495.1|2495.6|2491.6|2
1768959040000|2026-01-21 01:30:40|2498|2496.5|2495.3|2491.3|2499|2496.5|2495.3|2491.3|1
1768959050000|2026-01-21 01:30:50|2495.2|2491.2|2495.2|2491.2|2495.6|2491.6|2493.1|2491.1|3
1768959060000|2026-01-21 01:31:00|2495.3|2491.3|2495.1|2491.1|2495.4|2491.4|2494.7|2490.7|0
1768959070000|2026-01-21 01:31:10|2494.8|2490.8|2494.7|2490.7|2495.3|2491.7|2493.2|2490.6|3
1768959080000|2026-01-21 01:31:20|2493.2|2491.7|2491.4|2487.4|2493.4|2491.7|2491.3|2487.3|3
1768959090000|2026-01-21 01:31:30|2492.2|2488.2|2490.3|2488.8|2492.2|2488.8|2490.2|2488.1|1
1768959100000|2026-01-21 01:31:40|2489|2485|2490.4|2486.4|2490.4|2486.4|2488.6|2484.6|14
1768959110000|2026-01-21 01:31:50|2490.6|2486.6|2491.5|2487.5|2491.5|2487.5|2490.6|2486.6|1
1768959120000|2026-01-21 01:32:00|2491.3|2487.3|2488.3|2484.3|2491.3|2487.3|2486.3|2484.2|9
1768959130000|2026-01-21 01:32:10|2488.1|2484.1|2488.2|2484.2|2488.3|2484.3|2488|2484|0
1768959140000|2026-01-21 01:32:20|2486.6|2482.6|2489|2485|2489.1|2485.1|2486.6|2482.6|25
1768959150000|2026-01-21 01:32:30|2489.1|2485.1|2489.2|2485.2|2489.5|2485.5|2489.1|2485.1|2
1768959160000|2026-01-21 01:32:40|2489.1|2485.1|2487|2483|2489.4|2485.4|2486.6|2482.6|2
1768959170000|2026-01-21 01:32:50|2486.7|2482.7|2488.2|2484.2|2489.3|2485.3|2486.7|2482.7|3
1768959180000|2026-01-21 01:33:00|2488.5|2484.5|2487.2|2483.2|2488.5|2484.5|2486.3|2482.3|7
1768959190000|2026-01-21 01:33:10|2486.9|2482.9|2485.1|2481.1|2486.9|2482.9|2485.1|2481.1|2
1768959200000|2026-01-21 01:33:20|2485|2481|2483.4|2479.4|2485.1|2481.1|2483.3|2479.3|3
1768959210000|2026-01-21 01:33:30|2483.3|2479.3|2479.3|2475.3|2483.4|2479.4|2479.1|2475.1|9
1768959220000|2026-01-21 01:33:40|2476.5|2475|2480.4|2476.4|2480.7|2476.7|2476.5|2474.4|6
1768959230000|2026-01-21 01:33:50|2480.6|2476.6|2480.4|2476.4|2481.3|2477.3|2480.4|2476.4|3
1768959240000|2026-01-21 01:34:00|2480.5|2476.5|2481|2477|2481.2|2477.2|2480.5|2476.5|7
1768959250000|2026-01-21 01:34:10|2480.8|2476.8|2483|2479|2484.3|2480.3|2480.7|2476.7|15
1768959260000|2026-01-21 01:34:20|2481.6|2477.6|2478.5|2477|2481.6|2477.6|2478.5|2476.1|6
1768959270000|2026-01-21 01:34:30|2478.3|2476.8|2477.6|2473.6|2480|2476.8|2477.3|2473.6|26
1768959280000|2026-01-21 01:34:40|2476.7|2472.7|2473.2|2471.7|2476.7|2472.7|2473.1|2469.9|18
1768959290000|2026-01-21 01:34:50|2475.1|2471.1|2473.3|2469.3|2475.5|2471.5|2473.2|2469.2|38
1768959300000|2026-01-21 01:35:00|2473.2|2469.2|2468.7|2467.2|2473.2|2469.5|2467.3|2464.9|27
1768959310000|2026-01-21 01:35:10|2468.8|2467.3|2471.4|2467.4|2472.4|2469.6|2468.8|2467|23
1768959320000|2026-01-21 01:35:20|2471.6|2467.6|2471.5|2467.5|2471.6|2467.6|2467.5|2465|13
1768959330000|2026-01-21 01:35:30|2471.7|2467.7|2473.9|2469.9|2473.9|2469.9|2471.5|2467.5|31
1768959340000|2026-01-21 01:35:40|2472.9|2471.4|2473.7|2472.2|2475.3|2472.2|2472.9|2470|6
1768959350000|2026-01-21 01:35:50|2476.4|2472.4|2474.8|2473.3|2476.4|2474|2474.8|2472.3|2
1768959360000|2026-01-21 01:36:00|2474.6|2473.1|2479.1|2475.1|2479.1|2475.1|2474.6|2471.6|38
1768959370000|2026-01-21 01:36:10|2479.6|2475.6|2481.1|2477.1|2481.1|2477.1|2479.6|2475.6|0
1768959380000|2026-01-21 01:36:20|2481.2|2477.2|2483.1|2479.1|2483.1|2479.1|2480|2477.2|10
1768959390000|2026-01-21 01:36:30|2482.4|2478.4|2481.1|2477.1|2482.9|2478.9|2480.9|2476.9|8
1768959400000|2026-01-21 01:36:40|2481.2|2477.2|2477.3|2473.3|2481.4|2478.7|2477|2473|22
1768959410000|2026-01-21 01:36:50|2477.6|2473.6|2477.3|2473.3|2479.6|2475.6|2477|2473.3|7
1768959420000|2026-01-21 01:37:00|2478.3|2474.3|2479.5|2475.5|2479.7|2475.7|2478.3|2474.3|3
1768959430000|2026-01-21 01:37:10|2479.6|2475.6|2479.7|2475.7|2479.8|2475.8|2479.5|2475.5|0
1768959440000|2026-01-21 01:37:20|2479.8|2475.8|2480.8|2476.8|2480.8|2476.8|2479.8|2475.8|1
1768959450000|2026-01-21 01:37:30|2481.3|2477.3|2477.9|2476.4|2481.3|2477.3|2476.9|2474.5|10
1768959460000|2026-01-21 01:37:40|2478|2476.5|2477.6|2476.1|2478.1|2476.6|2477.6|2476.1|17
1768959470000|2026-01-21 01:37:50|2477.9|2476.4|2476.6|2475.1|2477.9|2476.4|2476.4|2473.9|6
1768959480000|2026-01-21 01:38:00|2477|2473|2471.3|2469.8|2477|2473.9|2471.3|2469.8|6
1768959490000|2026-01-21 01:38:10|2471.6|2470.1|2472.1|2470.6|2474.3|2471.1|2471.5|2469.2|14
1768959500000|2026-01-21 01:38:20|2471.9|2470.4|2471.3|2469.8|2473.2|2470.8|2471.3|2469|0
1768959510000|2026-01-21 01:38:30|2471.2|2467.3|2474.3|2470.3|2474.3|2470.7|2469|2466.9|8
1768959520000|2026-01-21 01:38:40|2474.2|2470.2|2470.1|2466.1|2474.3|2470.3|2469.6|2466.1|7
1768959530000|2026-01-21 01:38:50|2470.5|2466.5|2471.5|2467.5|2471.5|2467.5|2470.2|2466.2|2
1768959540000|2026-01-21 01:39:00|2470.4|2468.9|2473.4|2469.4|2474.3|2470.3|2470.4|2466.7|64
1768959550000|2026-01-21 01:39:10|2473.5|2469.5|2474.8|2470.8|2476.4|2472.4|2473.5|2469.5|4
1768959560000|2026-01-21 01:39:20|2475|2471|2470.7|2466.7|2475|2472.3|2470.7|2466.7|7
1768959570000|2026-01-21 01:39:30|2470.8|2466.8|2471.5|2467.5|2471.8|2467.8|2470.8|2466.8|1
1768959580000|2026-01-21 01:39:40|2471.6|2467.6|2474.5|2470.5|2474.5|2470.5|2470|2467|15
1768959590000|2026-01-21 01:39:50|2472|2468|2471.9|2467.9|2472.8|2469.5|2471|2467.7|5
1768959600000|2026-01-21 01:40:00|2471.7|2467.7|2471.5|2467.5|2473.6|2469.6|2469.6|2466.9|2
1768959610000|2026-01-21 01:40:10|2471.4|2467.4|2471|2469.5|2471.7|2469.8|2471|2467.4|4
1768959620000|2026-01-21 01:40:20|2470.7|2466.7|2471.4|2467.4|2471.4|2467.4|2470.4|2466.4|5
1768959630000|2026-01-21 01:40:30|2472.1|2470.6|2471.5|2467.5|2473.3|2470.6|2471|2467|18
1768959640000|2026-01-21 01:40:40|2471.4|2467.4|2471|2467|2471.5|2467.5|2471|2467|1
1768959650000|2026-01-21 01:40:50|2471.1|2467.1|2472.4|2468.4|2472.4|2468.4|2471|2467|2
1768959660000|2026-01-21 01:41:00|2472.6|2468.6|2474.3|2470.3|2475|2471.9|2472.6|2468.6|4
1768959670000|2026-01-21 01:41:10|2473|2471.5|2473.9|2469.9|2474.8|2472.4|2472.9|2469.3|4
1768959680000|2026-01-21 01:41:20|2473.2|2471.7|2478.3|2474.3|2478.3|2474.3|2473.2|2470.8|14
1768959690000|2026-01-21 01:41:30|2478.6|2474.6|2476.8|2472.8|2478.6|2475.7|2476.8|2472.8|5
1768959700000|2026-01-21 01:41:40|2477|2473|2478|2474|2478.2|2476|2475.4|2471.4|6
1768959710000|2026-01-21 01:41:50|2477.8|2473.8|2478.6|2474.6|2478.6|2474.6|2476.2|2472.2|6
1768959720000|2026-01-21 01:42:00|2478.5|2474.5|2477.1|2475.6|2478.5|2475.6|2477.1|2473.2|3
1768959730000|2026-01-21 01:42:10|2477|2475.5|2477.1|2473.1|2477.9|2475.5|2477|2473.1|3
1768959740000|2026-01-21 01:42:20|2477|2473|2477.3|2473.3|2477.3|2473.3|2476.9|2472.9|3
1768959750000|2026-01-21 01:42:30|2477|2473|2477|2473|2477.4|2474.8|2476.3|2472.9|3
1768959760000|2026-01-21 01:42:40|2476.7|2472.7|2477|2473|2477.2|2473.2|2476.4|2472.4|2
1768959770000|2026-01-21 01:42:50|2477.1|2473.1|2477.7|2473.7|2477.7|2475.8|2477|2473.1|3
1768959780000|2026-01-21 01:43:00|2478.2|2474.2|2480.1|2476.1|2482.9|2478.9|2476.8|2474.2|20
1768959790000|2026-01-21 01:43:10|2478.1|2476.6|2481.6|2477.6|2483.2|2479.2|2478.1|2474.7|5
1768959800000|2026-01-21 01:43:20|2481.2|2477.2|2479.5|2475.5|2481.4|2477.4|2479.5|2475.5|3
1768959810000|2026-01-21 01:43:30|2479.9|2475.9|2479.7|2475.7|2480.3|2476.3|2479.6|2475.6|2
1768959820000|2026-01-21 01:43:40|2477.5|2476|2478.1|2474.1|2479.6|2476.3|2477.5|2474|3
1768959830000|2026-01-21 01:43:50|2478|2474|2476|2472|2478|2474.7|2475.3|2471.3|7
1768959840000|2026-01-21 01:44:00|2475.8|2471.8|2474.7|2470.7|2475.8|2473|2474.5|2470.6|1
1768959850000|2026-01-21 01:44:10|2474.8|2470.8|2474.4|2470.4|2474.8|2472.8|2473.5|2470.4|2
1768959860000|2026-01-21 01:44:20|2474.2|2470.2|2472.8|2468.8|2474.2|2471.3|2472.6|2468.8|1
1768959870000|2026-01-21 01:44:30|2471.6|2470.1|2471.2|2469.7|2472|2470.2|2471|2467.8|3
1768959880000|2026-01-21 01:44:40|2471.4|2469.9|2474|2470|2474|2470.1|2471.2|2469.7|4
1768959890000|2026-01-21 01:44:50|2476.5|2472.5|2477.3|2473.3|2477.3|2473.3|2476.3|2472.3|5
1768959900000|2026-01-21 01:45:00|2475|2471|2475.5|2471.5|2477.7|2473.7|2475|2471|6
1768959910000|2026-01-21 01:45:10|2475.6|2471.6|2476.4|2472.4|2476.6|2472.6|2475.5|2471.5|0
1768959920000|2026-01-21 01:45:20|2476.5|2472.5|2475.2|2471.2|2476.7|2472.7|2474.6|2470.6|3
1768959930000|2026-01-21 01:45:30|2476.1|2472.1|2476.3|2472.3|2476.8|2475.1|2475.3|2471.3|1
1768959940000|2026-01-21 01:45:40|2476.5|2472.5|2478.1|2474.1|2478.2|2476.3|2476.5|2472.5|5
1768959950000|2026-01-21 01:45:50|2478.2|2474.2|2478.8|2474.8|2478.8|2474.8|2476.5|2472.5|3
1768959960000|2026-01-21 01:46:00|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.5|2474.5|1
1768959970000|2026-01-21 01:46:10|2478.2|2474.2|2475.7|2474.2|2478.2|2474.2|2475.7|2472.5|0
1768959980000|2026-01-21 01:46:20|2477.1|2473.1|2475.3|2471.3|2477.1|2473.1|2475.1|2471.1|1
1768959990000|2026-01-21 01:46:30|2475.4|2471.4|2474.2|2470.2|2475.4|2471.4|2474.2|2470.2|1
1768960000000|2026-01-21 01:46:40|2473.9|2469.9|2474|2470|2474.1|2470.1|2473.8|2469.8|2
1768960010000|2026-01-21 01:46:50|2473.9|2469.9|2472.2|2470.7|2473.9|2470.9|2472.2|2469.6|1
1768960020000|2026-01-21 01:47:00|2472.1|2470.6|2472.2|2470.7|2472.8|2471.3|2472.1|2470.6|4
1768960030000|2026-01-21 01:47:10|2472.1|2470.6|2473.9|2469.9|2473.9|2470.7|2472.1|2469.9|3
1768960040000|2026-01-21 01:47:20|2472.7|2471.2|2473.7|2469.7|2473.9|2471.3|2472.7|2469.7|0
1768960050000|2026-01-21 01:47:30|2473.8|2469.8|2475.5|2471.5|2475.5|2471.5|2472.6|2469.8|7
1768960060000|2026-01-21 01:47:40|2474.4|2472.9|2476.2|2472.2|2476.4|2472.9|2474.4|2471.4|4
1768960070000|2026-01-21 01:47:50|2475.9|2471.9|2474.5|2473|2476|2473.1|2474.5|2471.6|0
1768960080000|2026-01-21 01:48:00|2475.1|2471.1|2473.9|2472.4|2475.3|2472.4|2473|2470|6
1768960090000|2026-01-21 01:48:10|2474|2472.5|2475.4|2473.9|2476|2473.9|2474|2471.7|3
1768960100000|2026-01-21 01:48:20|2477.2|2473.2|2474.9|2473.4|2477.2|2473.6|2474.9|2471.6|4
1768960110000|2026-01-21 01:48:30|2475.7|2471.7|2477.3|2473.3|2477.5|2474|2474.7|2471.7|2
1768960120000|2026-01-21 01:48:40|2477.5|2473.5|2476.9|2472.9|2477.8|2473.8|2476.8|2472.8|1
1768960130000|2026-01-21 01:48:50|2476.6|2472.6|2476.4|2472.4|2477.2|2473.9|2475.4|2472.2|0
1768960140000|2026-01-21 01:49:00|2476.5|2472.5|2475.4|2473.9|2477.7|2474|2475.4|2472.5|3
1768960150000|2026-01-21 01:49:10|2476.5|2472.5|2474.9|2470.9|2476.5|2472.9|2474.3|2470.9|3
1768960160000|2026-01-21 01:49:20|2473.4|2471.9|2473.1|2469.1|2475.4|2471.9|2471.9|2469.1|5
1768960170000|2026-01-21 01:49:30|2471.9|2470.4|2472.7|2468.7|2473.1|2470.4|2471.5|2467.5|5
1768960180000|2026-01-21 01:49:40|2473.1|2469.1|2473.4|2469.4|2473.4|2469.4|2472.6|2468.6|1
1768960190000|2026-01-21 01:49:50|2473.3|2469.3|2472|2470.5|2473.4|2470.5|2471.8|2469.2|4
1768960200000|2026-01-21 01:50:00|2472.5|2471|2473.4|2469.4|2473.5|2471|2472.5|2469.4|4
1768960210000|2026-01-21 01:50:10|2473.7|2472.2|2475.5|2471.5|2476|2472.5|2473.7|2471.2|8
1768960220000|2026-01-21 01:50:20|2474.7|2473.2|2475.9|2471.9|2477.6|2474.9|2474.7|2471.9|5
1768960230000|2026-01-21 01:50:30|2476.3|2472.3|2476.2|2474.7|2477.2|2474.7|2476.2|2472.3|5
1768960240000|2026-01-21 01:50:40|2477.1|2475.6|2480.7|2476.7|2480.7|2477.8|2477|2475.5|14
1768960250000|2026-01-21 01:50:50|2482.3|2478.3|2480.7|2476.7|2482.3|2478.6|2480.1|2476.4|2
1768960260000|2026-01-21 01:51:00|2480.8|2476.8|2482.5|2478.5|2482.7|2478.8|2480|2476.8|4
1768960270000|2026-01-21 01:51:10|2482.4|2478.4|2480.6|2479.1|2482.8|2479.4|2480.6|2478|0
1768960280000|2026-01-21 01:51:20|2482.6|2478.6|2480.4|2476.4|2483.3|2479.5|2480.3|2476.3|15
1768960290000|2026-01-21 01:51:30|2480.3|2476.3|2479.7|2475.7|2480.6|2477|2478.5|2475.7|1
1768960300000|2026-01-21 01:51:40|2478.5|2477|2482.7|2478.7|2482.7|2478.7|2478.5|2476.2|4
1768960310000|2026-01-21 01:51:50|2482.8|2478.8|2480.6|2476.6|2483.1|2479.1|2480.6|2476.6|4
1768960320000|2026-01-21 01:52:00|2480.7|2476.7|2479.1|2475.1|2481.2|2477.4|2478.6|2475.1|4
1768960330000|2026-01-21 01:52:10|2479|2475|2477.4|2473.4|2479|2475|2477.4|2473.4|1
1768960340000|2026-01-21 01:52:20|2477.5|2473.5|2476.4|2474.9|2477.5|2474.9|2476.4|2473.4|0
1768960350000|2026-01-21 01:52:30|2476.1|2474.6|2477.4|2473.4|2477.4|2474.6|2475.5|2473.4|3
1768960360000|2026-01-21 01:52:40|2476.1|2474.6|2478|2474|2478|2474.9|2476|2473.3|1
1768960370000|2026-01-21 01:52:50|2478.1|2474.1|2478.9|2474.9|2479|2475|2478.1|2474.1|7
1768960380000|2026-01-21 01:53:00|2478.8|2474.8|2476.8|2475.3|2478.8|2475.4|2476.7|2473.9|5
1768960390000|2026-01-21 01:53:10|2476.9|2475.4|2476.8|2475.3|2477|2475.5|2476.7|2475.2|3
1768960400000|2026-01-21 01:53:20|2476.7|2475.2|2476.4|2474.9|2476.7|2475.2|2476.1|2474.6|2
1768960410000|2026-01-21 01:53:30|2476.5|2475|2476.3|2474.8|2476.5|2475|2476.3|2474.8|1
1768960420000|2026-01-21 01:53:40|2476|2474.5|2476.7|2472.7|2476.8|2474.8|2473.9|2470.9|8
1768960430000|2026-01-21 01:53:50|2476.6|2472.6|2477.5|2473.5|2478.2|2475.8|2475|2472.4|2
1768960440000|2026-01-21 01:54:00|2477.4|2473.4|2475.8|2474.3|2477.8|2474.3|2475.8|2473|0
1768960450000|2026-01-21 01:54:10|2477|2473|2478.9|2477.4|2478.9|2477.4|2475.8|2473|2
1768960460000|2026-01-21 01:54:20|2479.5|2475.5|2481.1|2477.1|2481.2|2478.8|2478.5|2475.5|6
1768960470000|2026-01-21 01:54:30|2483|2479|2483.3|2479.3|2483.9|2480.5|2481.8|2478.3|4
1768960480000|2026-01-21 01:54:40|2483.1|2479.1|2484|2480|2484.4|2480.4|2482.3|2478.3|3
1768960490000|2026-01-21 01:54:50|2483.9|2479.9|2487.1|2483.1|2488|2484.5|2483.9|2479.9|10
1768960500000|2026-01-21 01:55:00|2486.9|2482.9|2482.9|2478.9|2487.1|2484|2482.9|2478.9|6
1768960510000|2026-01-21 01:55:10|2483.2|2479.2|2483.9|2479.9|2484.8|2482|2481.9|2479|6
1768960520000|2026-01-21 01:55:20|2483.1|2479.1|2481.7|2477.7|2483.1|2479.1|2481.7|2477.7|2
1768960530000|2026-01-21 01:55:30|2480.7|2479.2|2481.2|2477.2|2481.8|2479.3|2480.7|2477.2|0
1768960540000|2026-01-21 01:55:40|2479.7|2478.2|2479.7|2478.2|2479.7|2478.2|2479.7|2478.2|0
1768960550000|2026-01-21 01:55:50|2479.8|2478.3|2478.9|2474.9|2479.8|2478.3|2478.8|2474.8|3
1768960560000|2026-01-21 01:56:00|2477.7|2476.2|2478.4|2476.9|2480|2477.5|2477.7|2475.8|2
1768960570000|2026-01-21 01:56:10|2478.3|2476.8|2475.3|2473.8|2478.8|2476.9|2475.2|2473.7|3
1768960580000|2026-01-21 01:56:20|2475.2|2473.7|2475.1|2473.6|2477.1|2474|2474.9|2471.6|19
1768960590000|2026-01-21 01:56:30|2475|2473.5|2475.3|2473.8|2475.3|2473.8|2474.6|2473.1|2
1768960600000|2026-01-21 01:56:40|2476|2474.5|2478.2|2474.2|2478.2|2474.5|2476|2472.7|5
1768960610000|2026-01-21 01:56:50|2478.3|2474.3|2478.3|2474.3|2478.3|2475.4|2476.6|2474|7
1768960620000|2026-01-21 01:57:00|2478.2|2474.2|2476.3|2472.3|2478.2|2474.2|2476.2|2472.2|2
1768960630000|2026-01-21 01:57:10|2475.6|2474.1|2477.3|2473.3|2477.7|2474.5|2475.6|2473.3|4
1768960640000|2026-01-21 01:57:20|2476|2474.5|2477.6|2473.6|2478.7|2475.7|2476|2473.6|2
1768960650000|2026-01-21 01:57:30|2477.9|2473.9|2478.3|2474.3|2478.3|2475.4|2476.8|2473.7|4
1768960660000|2026-01-21 01:57:40|2478.2|2474.2|2477|2475.5|2478.2|2475.5|2476.9|2474|0
1768960670000|2026-01-21 01:57:50|2476.9|2475.4|2476.6|2475.1|2478|2475.5|2476.6|2474|0
1768960680000|2026-01-21 01:58:00|2477.8|2473.8|2475.2|2471.2|2477.8|2474.7|2475.2|2471.2|3
1768960690000|2026-01-21 01:58:10|2474.9|2470.9|2474.5|2470.5|2474.9|2471.6|2473|2470.3|3
1768960700000|2026-01-21 01:58:20|2474.4|2470.4|2473.2|2471.7|2474.5|2471.9|2472.9|2470.1|6
1768960710000|2026-01-21 01:58:30|2473.3|2471.8|2473.4|2469.4|2474.1|2471.8|2472.4|2469.3|2
1768960720000|2026-01-21 01:58:40|2472|2470.5|2471.8|2470.3|2472|2470.5|2471.8|2470.3|0
1768960730000|2026-01-21 01:58:50|2472|2470.5|2475.3|2471.3|2475.4|2473.3|2472|2469.6|11
1768960740000|2026-01-21 01:59:00|2475.4|2471.4|2474.1|2470.1|2475.4|2472.3|2472.9|2470.1|0
1768960750000|2026-01-21 01:59:10|2473|2471.5|2472.7|2471.2|2474.6|2471.7|2472.7|2470.4|2
1768960760000|2026-01-21 01:59:20|2472.8|2471.3|2472.4|2470.9|2473.8|2471.3|2472.4|2469.6|1
1768960770000|2026-01-21 01:59:30|2472.5|2471|2472.4|2470.9|2472.5|2471|2472.4|2470.9|0
1768960780000|2026-01-21 01:59:40|2473.5|2469.5|2473.5|2469.5|2473.8|2471.1|2472.4|2469.5|0
1768960790000|2026-01-21 01:59:50|2473.3|2469.3|2472.8|2471.3|2473.4|2471.3|2471.9|2469.3|2
1768960800000|2026-01-21 02:00:00|2475.5|2471.5|2480.5|2476.5|2480.5|2476.5|2474.3|2471.1|11
1768960810000|2026-01-21 02:00:10|2480.8|2476.8|2480.3|2476.3|2480.8|2477|2478.5|2475.4|95
1768960820000|2026-01-21 02:00:20|2479.4|2477.9|2482|2478|2482.3|2479.7|2479.4|2477.9|3
1768960830000|2026-01-21 02:00:30|2481.4|2477.4|2480|2476|2481.7|2477.7|2480|2476|1
1768960840000|2026-01-21 02:00:40|2480.2|2476.2|2480.9|2476.9|2480.9|2476.9|2480.2|2476.2|0
1768960850000|2026-01-21 02:00:50|2480.8|2476.8|2482|2478|2482.1|2478.1|2480.5|2476.5|3
1768960860000|2026-01-21 02:01:00|2482.1|2478.1|2481.8|2477.8|2482.1|2479.2|2480.7|2476.7|3
1768960870000|2026-01-21 02:01:10|2481.3|2477.3|2479.4|2475.4|2481.4|2477.4|2479.1|2475.1|4
1768960880000|2026-01-21 02:01:20|2479.9|2475.9|2479.1|2475.1|2479.9|2475.9|2477.1|2473.5|2
1768960890000|2026-01-21 02:01:30|2479|2475|2479.1|2475.1|2479.6|2475.6|2478.7|2474.7|1
1768960900000|2026-01-21 02:01:40|2479|2475|2478.4|2474.4|2479.1|2475.1|2478|2474|1
1768960910000|2026-01-21 02:01:50|2477.3|2473.3|2476.8|2472.8|2477.3|2473.3|2476.8|2472.8|7
1768960920000|2026-01-21 02:02:00|2476.7|2472.7|2476.3|2472.3|2476.7|2473.8|2474.5|2471.9|5
1768960930000|2026-01-21 02:02:10|2476.2|2472.2|2476|2472|2476.6|2472.6|2475.9|2471.9|0
1768960940000|2026-01-21 02:02:20|2474.5|2473|2474.3|2470.3|2475.2|2473|2474.3|2470.3|1
1768960950000|2026-01-21 02:02:30|2474.2|2470.2|2474.4|2470.4|2474.5|2471.9|2473.3|2470.2|0
1768960960000|2026-01-21 02:02:40|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|0
1768960970000|2026-01-21 02:02:50|2473.3|2471.8|2474.2|2470.2|2475.5|2471.8|2473.3|2470.2|4
1768960980000|2026-01-21 02:03:00|2474.1|2470.1|2471.9|2470.4|2474.1|2471.1|2471.9|2469.8|2
1768960990000|2026-01-21 02:03:10|2472|2470.5|2472|2470.5|2472|2470.5|2472|2470.5|1
1768961000000|2026-01-21 02:03:20|2472.2|2470.7|2467.3|2465.8|2472.2|2470.7|2467.3|2465.8|9
1768961010000|2026-01-21 02:03:30|2467.4|2465.9|2469.6|2468.1|2471|2468.2|2467.3|2465.5|30
1768961020000|2026-01-21 02:03:40|2470.4|2468.9|2470.2|2468.7|2471|2468.9|2469.9|2467|3
1768961030000|2026-01-21 02:03:50|2470.1|2468.6|2470|2466|2470.1|2468.6|2469.6|2466|5
1768961040000|2026-01-21 02:04:00|2468.7|2467.2|2468.4|2464.4|2469.8|2467.6|2466.7|2464.4|7
1768961050000|2026-01-21 02:04:10|2468.7|2464.7|2466.8|2465.3|2468.7|2465.5|2466.8|2464.4|1
1768961060000|2026-01-21 02:04:20|2466.9|2465.4|2466.5|2462.5|2466.9|2465.4|2466.5|2462.5|48
1768961070000|2026-01-21 02:04:30|2465.3|2463.8|2469.8|2465.8|2469.8|2466.4|2465.3|2463.8|5
1768961080000|2026-01-21 02:04:40|2470.1|2466.1|2468.1|2464.1|2470.1|2467.2|2468.1|2464.1|2
1768961090000|2026-01-21 02:04:50|2466.8|2465.3|2466.5|2462.5|2467.2|2465.3|2465.9|2462.5|4
1768961100000|2026-01-21 02:05:00|2465.6|2464.1|2466.3|2464.8|2467.1|2464.8|2465.5|2463.1|5
1768961110000|2026-01-21 02:05:10|2466.2|2464.7|2465.1|2463.6|2467.2|2464.7|2465|2462.4|2
1768961120000|2026-01-21 02:05:20|2466.8|2462.8|2466.4|2464.9|2466.8|2464.9|2465.7|2462.8|7
1768961130000|2026-01-21 02:05:30|2466.2|2464.7|2466.1|2464.6|2466.7|2465.2|2466.1|2464.6|25
1768961140000|2026-01-21 02:05:40|2465.1|2463.6|2464.9|2460.9|2467.1|2463.7|2463.5|2460.9|18
1768961150000|2026-01-21 02:05:50|2463.9|2462.4|2465.5|2461.5|2465.5|2462.4|2463.6|2460.9|3
1768961160000|2026-01-21 02:06:00|2465.4|2461.4|2463.4|2461.9|2465.5|2461.9|2463.3|2460.8|20
1768961170000|2026-01-21 02:06:10|2463.3|2461.8|2462.3|2460.8|2463.3|2461.8|2462.2|2460.7|12
1768961180000|2026-01-21 02:06:20|2462.2|2460.7|2464.6|2460.6|2465.3|2462.1|2462.1|2460.3|6
1768961190000|2026-01-21 02:06:30|2464.4|2460.4|2464.3|2460.3|2464.7|2461.9|2462.2|2459.7|2
1768961200000|2026-01-21 02:06:40|2464.1|2460.1|2464|2462.5|2464.7|2462.5|2462.5|2460|3
1768961210000|2026-01-21 02:06:50|2465.1|2461.1|2464|2462.5|2465.3|2462.6|2463.9|2461.1|0
1768961220000|2026-01-21 02:07:00|2463.9|2462.4|2464.7|2463.2|2466.4|2463.2|2463.9|2462.2|8
1768961230000|2026-01-21 02:07:10|2465.2|2463.7|2466.1|2462.1|2466.1|2464.5|2464.1|2460.9|18
1768961240000|2026-01-21 02:07:20|2465.1|2463.6|2466|2464.5|2467|2464.7|2465.1|2462.6|5
1768961250000|2026-01-21 02:07:30|2466.1|2464.6|2466.4|2464.9|2466.4|2464.9|2466|2464.5|3
1768961260000|2026-01-21 02:07:40|2466.5|2465|2465.8|2464.3|2466.7|2465|2465.8|2462.5|16
1768961270000|2026-01-21 02:07:50|2466.8|2462.8|2466.3|2462.3|2466.8|2464.4|2465.6|2462.3|2
1768961280000|2026-01-21 02:08:00|2465.3|2463.8|2466.6|2462.6|2466.8|2464.5|2465.3|2462.3|4
1768961290000|2026-01-21 02:08:10|2466.5|2462.5|2463.4|2461.9|2466.5|2463.1|2463.4|2460.8|0
1768961300000|2026-01-21 02:08:20|2463.3|2461.8|2463.7|2462.2|2465.2|2462.9|2463|2460.8|2
1768961310000|2026-01-21 02:08:30|2463.6|2462.1|2463.3|2461.8|2465|2462.1|2463.3|2460.8|1
1768961320000|2026-01-21 02:08:40|2465.2|2461.2|2464.7|2460.7|2465.2|2462.4|2463.4|2460.7|6
1768961330000|2026-01-21 02:08:50|2463.4|2461.9|2463|2461.5|2464.2|2462.7|2462.8|2461.3|6
1768961340000|2026-01-21 02:09:00|2462.9|2461.4|2463|2461.5|2463|2461.5|2462.9|2461.4|0
1768961350000|2026-01-21 02:09:10|2462.9|2461.4|2461.4|2459.9|2462.9|2461.4|2459.9|2458|16
1768961360000|2026-01-21 02:09:20|2461|2459.5|2459|2457.5|2461.6|2459.5|2459|2457.5|5
1768961370000|2026-01-21 02:09:30|2458.8|2457.3|2458.3|2456.8|2458.8|2457.3|2456.9|2455.4|23
1768961380000|2026-01-21 02:09:40|2458.4|2456.9|2459.1|2457.6|2459.2|2457.7|2458.3|2456.8|2
1768961390000|2026-01-21 02:09:50|2458.8|2457.3|2458.4|2456.9|2460.1|2457.3|2458.4|2456|3
1768961400000|2026-01-21 02:10:00|2458.3|2456.8|2458.4|2456.9|2458.5|2457|2458.3|2456.8|4
1768961410000|2026-01-21 02:10:10|2458.5|2457|2458.8|2457.3|2458.8|2457.3|2458.1|2456.6|6
1768961420000|2026-01-21 02:10:20|2459.1|2457.6|2458.9|2457.4|2460.5|2457.9|2458.8|2456.3|17
1768961430000|2026-01-21 02:10:30|2459|2457.5|2459.6|2458.1|2459.7|2458.2|2459|2457.5|1
1768961440000|2026-01-21 02:10:40|2459.7|2458.2|2460.1|2458.6|2460.1|2458.6|2459.6|2458.1|2
1768961450000|2026-01-21 02:10:50|2459.9|2458.4|2460.1|2458.6|2460.1|2458.6|2459.5|2458|10
1768961460000|2026-01-21 02:11:00|2460.2|2458.7|2459.6|2458.1|2460.4|2458.9|2458.9|2455.4|22
1768961470000|2026-01-21 02:11:10|2459.5|2458|2459.3|2457.8|2459.5|2458|2459.2|2457.7|27
1768961480000|2026-01-21 02:11:20|2459.4|2457.9|2461.3|2459.8|2461.3|2459.8|2459.4|2457.9|10
1768961490000|2026-01-21 02:11:30|2461.4|2459.9|2461.2|2459.7|2463.1|2460.9|2461.2|2459.1|5
1768961500000|2026-01-21 02:11:40|2460.8|2459.3|2459.8|2458.3|2461.4|2459.9|2459.8|2458.3|5
1768961510000|2026-01-21 02:11:50|2460|2458.5|2460|2458.5|2460|2458.5|2459.8|2458.3|2
1768961520000|2026-01-21 02:12:00|2459.9|2458.4|2459.6|2458.1|2459.9|2458.4|2459.5|2458|0
1768961530000|2026-01-21 02:12:10|2459.7|2458.2|2459.5|2458|2460.4|2458.9|2459.5|2458|5
1768961540000|2026-01-21 02:12:20|2459.6|2458.1|2458.4|2456.9|2459.8|2458.3|2458.4|2456.9|2
1768961550000|2026-01-21 02:12:30|2458|2456.5|2458.3|2456.8|2459.4|2457.9|2458|2456.5|10
1768961560000|2026-01-21 02:12:40|2458.4|2456.9|2452.4|2450.9|2458.4|2456.9|2452.4|2450.9|97
1768961570000|2026-01-21 02:12:50|2452.2|2450.7|2449|2447.5|2452.2|2450.7|2447.7|2445.4|43
1768961580000|2026-01-21 02:13:00|2449.4|2447.9|2451.2|2449.7|2452.7|2449.7|2449.4|2447.2|8
1768961590000|2026-01-21 02:13:10|2452.9|2448.9|2453.1|2451.6|2454.4|2452.4|2451.1|2448.9|15
1768961600000|2026-01-21 02:13:20|2452.5|2451|2451.2|2449.7|2452.5|2451|2451.1|2449.6|3
1768961610000|2026-01-21 02:13:30|2451.5|2450|2453.2|2451.7|2454.2|2451.9|2451.2|2448.9|8
1768961620000|2026-01-21 02:13:40|2453.1|2451.6|2455.2|2453.7|2455.2|2453.7|2452.3|2450.8|8
1768961630000|2026-01-21 02:13:50|2455.1|2453.6|2454.5|2453|2455.4|2453.9|2454.5|2453|7
1768961640000|2026-01-21 02:14:00|2454.1|2452.6|2453.1|2451.6|2454.7|2452.7|2452.8|2450.7|1
1768961650000|2026-01-21 02:14:10|2453.5|2452|2455.1|2453.6|2456.2|2453.6|2452.5|2451|3
1768961660000|2026-01-21 02:14:20|2455.3|2453.8|2456.8|2455.3|2457.8|2455.3|2455.3|2453.8|3
1768961670000|2026-01-21 02:14:30|2456.5|2455|2458.7|2457.2|2458.7|2457.2|2456.5|2455|6
1768961680000|2026-01-21 02:14:40|2458.9|2457.4|2460.6|2459.1|2461.7|2459.1|2458.9|2456.2|1
1768961690000|2026-01-21 02:14:50|2460.4|2458.9|2465|2461|2465|2461|2460.4|2458.9|2
1768961700000|2026-01-21 02:15:00|2460.9|2459.4|2462.4|2458.4|2462.7|2459.8|2460.5|2458.4|3
1768961710000|2026-01-21 02:15:10|2462.2|2458.2|2459.3|2457.8|2462.2|2458.2|2459.1|2457.6|4
1768961720000|2026-01-21 02:15:20|2459.4|2457.9|2457.8|2456.3|2459.4|2457.9|2457.7|2456.2|3
1768961730000|2026-01-21 02:15:30|2456.6|2455.1|2456.9|2455.4|2458.1|2455.5|2456.6|2454|1
1768961740000|2026-01-21 02:15:40|2458.2|2454.2|2457.1|2453.1|2458.2|2455.4|2455.6|2452.9|1
1768961750000|2026-01-21 02:15:50|2457|2453|2455.7|2454.2|2457|2454.4|2455.5|2452.8|1
1768961760000|2026-01-21 02:16:00|2455.4|2453.9|2452.7|2451.2|2455.9|2453.9|2452.6|2451.1|8
1768961770000|2026-01-21 02:16:10|2452.6|2451.1|2456.7|2452.7|2456.7|2453.5|2452.6|2450.1|4
1768961780000|2026-01-21 02:16:20|2455.5|2454|2456.2|2454.7|2456.2|2454.7|2455.5|2454|0
1768961790000|2026-01-21 02:16:30|2457.9|2453.9|2458.4|2454.4|2458.8|2454.8|2457.7|2453.7|2
1768961800000|2026-01-21 02:16:40|2458.6|2454.6|2457.2|2455.7|2458.7|2456.1|2457.2|2454.6|0
1768961810000|2026-01-21 02:16:50|2457.3|2455.8|2456.5|2455|2458.1|2455.8|2456.3|2453.9|1
1768961820000|2026-01-21 02:17:00|2457.9|2453.9|2458.9|2454.9|2459.1|2455.1|2457.9|2453.9|0
1768961830000|2026-01-21 02:17:10|2458.8|2454.8|2456.7|2455.2|2458.8|2456|2456.7|2454|1
1768961840000|2026-01-21 02:17:20|2458|2454|2459|2455|2459|2455.2|2456.7|2454|1
1768961850000|2026-01-21 02:17:30|2459.1|2455.1|2458.7|2454.7|2459.2|2455.2|2458.5|2454.5|1
1768961860000|2026-01-21 02:17:40|2458.6|2454.6|2456.5|2455|2458.7|2455|2456.5|2453.9|1
1768961870000|2026-01-21 02:17:50|2456.4|2454.9|2456.2|2454.7|2456.5|2455|2456.2|2454.7|4
1768961880000|2026-01-21 02:18:00|2457.3|2453.3|2455.1|2453.6|2457.3|2453.7|2455.1|2452.5|0
1768961890000|2026-01-21 02:18:10|2455.8|2451.8|2456.3|2452.3|2456.3|2453.3|2453.4|2450.6|2
1768961900000|2026-01-21 02:18:20|2456.1|2452.1|2456.4|2452.4|2456.4|2452.4|2456|2452|0
1768961910000|2026-01-21 02:18:30|2455.2|2453.7|2457.1|2453.1|2457.5|2454|2455.2|2452.6|1
1768961920000|2026-01-21 02:18:40|2457.3|2453.3|2455.7|2454.2|2457.5|2454.8|2455.7|2453.2|0
1768961930000|2026-01-21 02:18:50|2455.8|2454.3|2458.3|2454.3|2458.3|2454.5|2455.7|2454.2|0
1768961940000|2026-01-21 02:19:00|2458.2|2454.2|2459.4|2455.4|2459.5|2456.3|2457.8|2454.2|1
1768961950000|2026-01-21 02:19:10|2459.5|2455.5|2459.4|2455.4|2459.5|2456.9|2458.4|2455.4|1
1768961960000|2026-01-21 02:19:20|2458|2456.5|2457.7|2453.7|2458|2456.5|2457.2|2453.2|4
1768961970000|2026-01-21 02:19:30|2456.7|2455.2|2459.9|2455.9|2459.9|2455.9|2456.7|2454|0
1768961980000|2026-01-21 02:19:40|2458.7|2457.2|2458.6|2457.1|2458.7|2457.2|2458.6|2457.1|0
1768961990000|2026-01-21 02:19:50|2458.5|2457|2458.3|2456.8|2459.2|2457|2458.3|2455.1|1
1768962000000|2026-01-21 02:20:00|2458.4|2456.9|2458.5|2457|2458.6|2457.1|2458.4|2456.9|0
1768962010000|2026-01-21 02:20:10|2458.4|2456.9|2459.6|2458.1|2460.9|2458.6|2458.1|2455.2|7
1768962020000|2026-01-21 02:20:20|2459.7|2458.2|2459.7|2458.2|2460.9|2458.4|2459|2455|0
1768962030000|2026-01-21 02:20:30|2459.6|2458.1|2457.5|2456|2460.6|2458.8|2457.5|2455.8|5
1768962040000|2026-01-21 02:20:40|2458.6|2454.6|2458.7|2454.7|2458.9|2456|2456.7|2453.7|0
1768962050000|2026-01-21 02:20:50|2458.5|2454.5|2458.3|2454.3|2459|2455|2457.4|2453.4|2
1768962060000|2026-01-21 02:21:00|2458.4|2454.4|2459.7|2455.7|2459.8|2456.2|2457.7|2454.4|0
1768962070000|2026-01-21 02:21:10|2459.8|2455.8|2461.1|2457.1|2461.1|2457.4|2458.9|2455.7|0
1768962080000|2026-01-21 02:21:20|2461|2457|2459.8|2455.8|2461|2457|2459.4|2455.4|0
1768962090000|2026-01-21 02:21:30|2459.9|2455.9|2458.9|2454.9|2460.1|2456.1|2458.5|2454.5|0
1768962100000|2026-01-21 02:21:40|2458.8|2454.8|2457.5|2456|2458.8|2456|2457.5|2454.4|0
1768962110000|2026-01-21 02:21:50|2458.1|2454.1|2455.6|2454.1|2458.2|2455.3|2455.6|2454.1|3
1768962120000|2026-01-21 02:22:00|2455.3|2453.8|2455.1|2453.6|2456.1|2453.8|2454.8|2451.3|5
1768962130000|2026-01-21 02:22:10|2456.1|2452.1|2454.3|2452.8|2456.1|2453|2454.3|2451.8|0
1768962140000|2026-01-21 02:22:20|2454.4|2452.9|2454.2|2452.7|2456|2452.9|2454.2|2451.8|0
1768962150000|2026-01-21 02:22:30|2455.9|2451.9|2456|2452|2456|2453.1|2454.2|2451.9|1
1768962160000|2026-01-21 02:22:40|2455.9|2451.9|2454.4|2452.9|2455.9|2452.9|2454.4|2451.9|0
1768962170000|2026-01-21 02:22:50|2454.3|2452.8|2454.1|2452.6|2455.2|2453|2454.1|2450.7|1
1768962180000|2026-01-21 02:23:00|2454.2|2452.7|2456.3|2452.3|2457.2|2453.7|2454.2|2452.3|6
1768962190000|2026-01-21 02:23:10|2456.4|2452.4|2456.4|2452.4|2456.7|2453.5|2454.8|2452.2|1
1768962200000|2026-01-21 02:23:20|2456.5|2452.5|2455.5|2454|2457|2454|2454.8|2452.2|3
1768962210000|2026-01-21 02:23:30|2455.6|2454.1|2455.9|2454.4|2455.9|2454.4|2455.6|2454.1|2
1768962220000|2026-01-21 02:23:40|2456|2454.5|2457.3|2455.8|2458.9|2456.1|2456|2454.5|1
1768962230000|2026-01-21 02:23:50|2457.9|2453.9|2456.9|2452.9|2457.9|2454.5|2455.4|2452.9|2
1768962240000|2026-01-21 02:24:00|2456.8|2452.8|2452.9|2451.4|2456.8|2454|2452.9|2450|4
1768962250000|2026-01-21 02:24:10|2453|2451.5|2455.8|2451.8|2455.8|2451.8|2453|2451.3|5
1768962260000|2026-01-21 02:24:20|2455.9|2451.9|2454.7|2450.7|2455.9|2453.5|2453.5|2450.7|5
1768962270000|2026-01-21 02:24:30|2453.5|2452|2452.9|2448.9|2454.7|2452|2451.6|2448.9|2
1768962280000|2026-01-21 02:24:40|2452.8|2448.8|2452.7|2448.7|2452.8|2448.8|2452.7|2448.7|5
1768962290000|2026-01-21 02:24:50|2451.8|2450.3|2454.7|2450.7|2454.7|2450.7|2451.8|2450.3|3
1768962300000|2026-01-21 02:25:00|2454.6|2450.6|2453.7|2452.2|2454.6|2452.3|2453.5|2450.6|1
1768962310000|2026-01-21 02:25:10|2454.8|2450.8|2454.9|2450.9|2454.9|2452.4|2453.8|2450.2|0
1768962320000|2026-01-21 02:25:20|2454.8|2450.8|2452.1|2450.6|2454.8|2450.8|2452.1|2449.6|1
1768962330000|2026-01-21 02:25:30|2451.5|2450|2451.4|2447.4|2452.6|2450|2450.7|2447.2|11
1768962340000|2026-01-21 02:25:40|2450|2448.5|2451|2447|2451.2|2448.5|2450|2447|0
1768962350000|2026-01-21 02:25:50|2450.9|2446.9|2448.4|2444.4|2450.9|2446.9|2447.7|2444.4|4
1768962360000|2026-01-21 02:26:00|2447.3|2445.8|2453.5|2449.5|2453.9|2450.7|2446.9|2445.4|6
1768962370000|2026-01-21 02:26:10|2453.7|2449.7|2453.4|2451.9|2454.7|2452.2|2452.7|2449.3|10
1768962380000|2026-01-21 02:26:20|2453.2|2451.7|2455.8|2451.8|2455.8|2452.9|2453.2|2449.9|8
1768962390000|2026-01-21 02:26:30|2455.9|2451.9|2457.6|2453.6|2457.9|2455.4|2455.9|2451.9|4
1768962400000|2026-01-21 02:26:40|2457.4|2453.4|2458.2|2454.2|2458.2|2454.2|2457.3|2453.3|0
1768962410000|2026-01-21 02:26:50|2458|2454|2457.6|2453.6|2458.2|2455|2456.5|2453.5|0
1768962420000|2026-01-21 02:27:00|2457.5|2453.5|2457|2453|2457.5|2453.5|2456.8|2452.8|0
1768962430000|2026-01-21 02:27:10|2457.1|2453.1|2457.5|2453.5|2458.2|2454.2|2457|2453|3
1768962440000|2026-01-21 02:27:20|2457.4|2453.4|2457.6|2453.6|2457.6|2453.6|2457.4|2453.4|1
1768962450000|2026-01-21 02:27:30|2457.5|2453.5|2457.1|2453.1|2457.5|2453.5|2457|2453|0
1768962460000|2026-01-21 02:27:40|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|0
1768962470000|2026-01-21 02:27:50|2457.3|2453.3|2456.6|2452.6|2457.3|2454.9|2456|2452.5|1
1768962480000|2026-01-21 02:28:00|2456.5|2452.5|2455.2|2453.7|2456.7|2454.1|2455.1|2452.5|0
1768962490000|2026-01-21 02:28:10|2455.1|2453.6|2455.7|2451.7|2456.7|2454.1|2455|2451.7|3
1768962500000|2026-01-21 02:28:20|2456.1|2452.1|2457.5|2453.5|2457.6|2453.6|2456.1|2452.1|4
1768962510000|2026-01-21 02:28:30|2457.6|2453.6|2458.2|2454.2|2458.2|2455|2456.5|2453.6|0
1768962520000|2026-01-21 02:28:40|2458.1|2454.1|2457.5|2453.5|2458.8|2455.9|2457|2453.5|1
1768962530000|2026-01-21 02:28:50|2457.4|2453.4|2455.9|2451.9|2457.5|2453.9|2455.4|2451.9|0
1768962540000|2026-01-21 02:29:00|2456|2452|2455.1|2453.6|2456|2453.6|2454.8|2452|0
1768962550000|2026-01-21 02:29:10|2455.8|2454.3|2456.5|2455|2458|2455|2455.8|2453|2
1768962560000|2026-01-21 02:29:20|2459.6|2455.6|2459.8|2455.8|2459.8|2457.5|2457.8|2453.8|7
1768962570000|2026-01-21 02:29:30|2459.6|2455.6|2459.9|2455.9|2460|2456|2459.6|2455.6|6
1768962580000|2026-01-21 02:29:40|2460|2456|2460.5|2456.5|2460.5|2458.1|2458.8|2455.9|1
1768962590000|2026-01-21 02:29:50|2459.3|2455.3|2459.8|2455.8|2460.5|2456.5|2459.3|2455.3|0
1768962600000|2026-01-21 02:30:00|2459.2|2455.2|2455.1|2453.6|2459.2|2455.2|2455|2452.4|7
1768962610000|2026-01-21 02:30:10|2455|2453.5|2456.8|2455.3|2456.8|2455.3|2455|2451.8|4
1768962620000|2026-01-21 02:30:20|2459.3|2456.3|2457.1|2453.1|2459.3|2456.3|2456.9|2452.9|7
1768962630000|2026-01-21 02:30:30|2457.2|2453.2|2457.5|2456|2459.2|2456|2456|2453.2|1
1768962640000|2026-01-21 02:30:40|2458.4|2456.9|2460.8|2456.8|2460.8|2456.9|2458.4|2456.1|2
1768962650000|2026-01-21 02:30:50|2461|2457|2462.4|2458.4|2462.4|2459.8|2460|2457|6
1768962660000|2026-01-21 02:31:00|2462.3|2458.3|2464|2460|2464|2460.9|2461.1|2458.3|3
1768962670000|2026-01-21 02:31:10|2463.8|2459.8|2462.4|2458.4|2463.8|2460.6|2460.9|2458.3|0
1768962680000|2026-01-21 02:31:20|2462|2458|2462.5|2458.5|2462.6|2458.9|2460.3|2457.8|2
1768962690000|2026-01-21 02:31:30|2461.5|2460|2463.8|2459.8|2463.9|2460.3|2461.5|2458.6|2
1768962700000|2026-01-21 02:31:40|2463.3|2461.8|2465|2461|2465.5|2462.6|2463.3|2461|15
1768962710000|2026-01-21 02:31:50|2464.9|2460.9|2464.7|2463.2|2465.9|2463.3|2463.9|2460.9|6
1768962720000|2026-01-21 02:32:00|2465.8|2461.8|2464.4|2462.9|2465.9|2462.9|2464.2|2461.4|2
1768962730000|2026-01-21 02:32:10|2464.7|2463.2|2465.6|2461.6|2465.7|2463.2|2464.5|2461.4|1
1768962740000|2026-01-21 02:32:20|2465.7|2461.7|2463.3|2459.3|2465.7|2462.5|2463.1|2459.1|2
1768962750000|2026-01-21 02:32:30|2463.4|2459.4|2462.6|2458.6|2463.4|2460.6|2462.1|2458.6|0
1768962760000|2026-01-21 02:32:40|2462.7|2458.7|2465.1|2461.1|2465.1|2461.1|2462.3|2458.7|1
1768962770000|2026-01-21 02:32:50|2465|2461|2465|2461|2465.2|2462.5|2463.9|2461|0
1768962780000|2026-01-21 02:33:00|2465.1|2461.1|2464.5|2460.5|2465.1|2462|2463.1|2459.1|3
1768962790000|2026-01-21 02:33:10|2464.6|2460.6|2465.4|2463.9|2465.5|2464|2463.6|2460.6|7
1768962800000|2026-01-21 02:33:20|2465.3|2463.8|2465.5|2461.5|2466.3|2464|2464.5|2461.5|4
1768962810000|2026-01-21 02:33:30|2465.3|2461.3|2465.4|2463.9|2466.4|2463.9|2464|2461.1|3
1768962820000|2026-01-21 02:33:40|2466.1|2462.1|2465.5|2464|2466.3|2464|2465.4|2462.1|4
1768962830000|2026-01-21 02:33:50|2465.4|2463.9|2465.9|2461.9|2466.1|2464|2464.6|2461.9|2
1768962840000|2026-01-21 02:34:00|2466|2462|2465.5|2461.5|2466|2463.2|2464.1|2461|1
1768962850000|2026-01-21 02:34:10|2465.3|2461.3|2463.7|2462.2|2465.3|2462.8|2463.7|2460.8|1
1768962860000|2026-01-21 02:34:20|2463.6|2462.1|2462.2|2460.7|2464.2|2462.1|2462.2|2459.7|1
1768962870000|2026-01-21 02:34:30|2462.1|2460.6|2461.7|2457.7|2462.1|2460.6|2461.6|2457.7|4
1768962880000|2026-01-21 02:34:40|2460.4|2458.9|2461.7|2460.2|2462.4|2460.2|2459.9|2457|2
1768962890000|2026-01-21 02:34:50|2461.4|2459.9|2461.1|2459.6|2462.5|2460|2460.3|2458.2|3
1768962900000|2026-01-21 02:35:00|2462.2|2458.2|2461.2|2459.7|2462.3|2459.8|2461.1|2458.1|0
1768962910000|2026-01-21 02:35:10|2461.3|2459.8|2462.7|2458.7|2462.8|2460|2461.2|2458.7|2
1768962920000|2026-01-21 02:35:20|2461.3|2459.8|2461.7|2460.2|2462.9|2460.5|2461.3|2458.7|0
1768962930000|2026-01-21 02:35:30|2462.1|2460.6|2461.7|2457.7|2462.2|2460.6|2461.7|2457.7|2
1768962940000|2026-01-21 02:35:40|2460.4|2458.9|2462.2|2458.2|2462.2|2458.9|2460|2457.1|2
1768962950000|2026-01-21 02:35:50|2460.5|2459|2461|2457|2461.4|2459|2460.1|2457|0
1768962960000|2026-01-21 02:36:00|2459.7|2458.2|2458.8|2457.3|2460.2|2458.2|2457.8|2454.8|6
1768962970000|2026-01-21 02:36:10|2458.9|2457.4|2462.7|2458.7|2463|2460.2|2458.9|2457.3|3
1768962980000|2026-01-21 02:36:20|2462.8|2458.8|2461.1|2459.6|2462.9|2459.9|2461.1|2458.5|1
1768962990000|2026-01-21 02:36:30|2462|2458|2461.8|2457.8|2462.5|2458.5|2461.5|2457.5|3
1768963000000|2026-01-21 02:36:40|2461.7|2457.7|2462|2458|2462|2459.1|2460.6|2457.7|0
1768963010000|2026-01-21 02:36:50|2461.9|2457.9|2462.1|2458.1|2462.2|2459.7|2461.2|2457.8|2
1768963020000|2026-01-21 02:37:00|2462.2|2458.2|2460.2|2458.7|2462.2|2458.8|2460.2|2457.7|2
1768963030000|2026-01-21 02:37:10|2461.1|2457.1|2460.3|2458.8|2461.1|2458.9|2460.2|2457|0
1768963040000|2026-01-21 02:37:20|2460.2|2458.7|2460.3|2458.8|2460.3|2458.8|2460.2|2458.7|0
1768963050000|2026-01-21 02:37:30|2461.7|2457.7|2460.3|2458.8|2461.7|2458.9|2460.3|2457.7|0
1768963060000|2026-01-21 02:37:40|2460.2|2458.7|2459.3|2457.8|2460.7|2458.7|2459.2|2456.7|1
1768963070000|2026-01-21 02:37:50|2459.5|2458|2462|2458|2462.1|2459.4|2459.4|2456.5|9
1768963080000|2026-01-21 02:38:00|2462.1|2458.1|2461.1|2457.1|2462.1|2458.1|2459|2456|4
1768963090000|2026-01-21 02:38:10|2461.9|2457.9|2459.9|2458.4|2462.1|2460.3|2459.7|2457|5
1768963100000|2026-01-21 02:38:20|2459.8|2458.3|2461.3|2459.8|2462.1|2459.8|2459.7|2457.6|6
1768963110000|2026-01-21 02:38:30|2461.4|2457.4|2464.6|2460.6|2464.6|2461.9|2461.4|2457.4|3
1768963120000|2026-01-21 02:38:40|2464.4|2460.4|2463.7|2462.2|2464.7|2462.2|2463.5|2460.4|0
1768963130000|2026-01-21 02:38:50|2463.6|2462.1|2463.5|2462|2464.7|2462.2|2463.5|2460.7|0
1768963140000|2026-01-21 02:39:00|2463.6|2462.1|2463.1|2461.6|2464.7|2462.3|2462.8|2460.1|2
1768963150000|2026-01-21 02:39:10|2464.1|2460.1|2464|2460|2464.1|2461.3|2462.8|2459.8|0
1768963160000|2026-01-21 02:39:20|2462.7|2461.2|2463.3|2459.3|2463.8|2461.2|2462.2|2459.3|1
1768963170000|2026-01-21 02:39:30|2462|2460.5|2462.4|2458.4|2463.1|2460.5|2460.2|2457.6|10
1768963180000|2026-01-21 02:39:40|2462.5|2458.5|2462.9|2458.9|2463.5|2459.7|2461.2|2457.7|10
1768963190000|2026-01-21 02:39:50|2462.8|2458.8|2462.2|2458.2|2462.8|2458.8|2461.9|2457.9|1
1768963200000|2026-01-21 02:40:00|2462.5|2458.5|2463|2461.5|2463.9|2461.7|2461.4|2458.2|6
1768963210000|2026-01-21 02:40:10|2463.2|2461.7|2464.4|2460.4|2464.4|2462.2|2463|2460.4|5
1768963220000|2026-01-21 02:40:20|2464.6|2460.6|2463.7|2459.7|2464.6|2460.6|2463.7|2459.7|2
1768963230000|2026-01-21 02:40:30|2463.9|2459.9|2463.6|2459.6|2463.9|2461|2462.4|2459.6|0
1768963240000|2026-01-21 02:40:40|2463.5|2459.5|2462.4|2458.4|2463.5|2460.1|2460.4|2457.3|4
1768963250000|2026-01-21 02:40:50|2462.9|2458.9|2461.7|2457.7|2463|2459.3|2460.8|2457.4|1
1768963260000|2026-01-21 02:41:00|2461.6|2457.6|2460|2458.5|2461.7|2458.5|2460|2456.9|0
1768963270000|2026-01-21 02:41:10|2460.1|2458.6|2459.9|2458.4|2460.1|2458.6|2459.9|2458.4|0
1768963280000|2026-01-21 02:41:20|2460|2458.5|2462.2|2458.2|2462.2|2458.6|2460|2458.1|2
1768963290000|2026-01-21 02:41:30|2462.1|2458.1|2463.3|2461.8|2463.3|2461.8|2460.7|2457.9|2
1768963300000|2026-01-21 02:41:40|2463.2|2461.7|2464.9|2460.9|2465.9|2461.9|2463.2|2460.3|3
1768963310000|2026-01-21 02:41:50|2464.8|2460.8|2464.6|2460.6|2466|2462|2463.5|2460.5|2
1768963320000|2026-01-21 02:42:00|2464.8|2460.8|2463.5|2462|2466|2463|2463.5|2460.8|2
1768963330000|2026-01-21 02:42:10|2464.6|2460.6|2464.3|2460.3|2464.6|2462|2463.4|2460.3|0
1768963340000|2026-01-21 02:42:20|2464.2|2460.2|2463.9|2459.9|2464.2|2460.2|2463.9|2459.9|0
1768963350000|2026-01-21 02:42:30|2463.7|2459.7|2463.1|2459.1|2463.7|2460.9|2462.4|2458.8|0
1768963360000|2026-01-21 02:42:40|2463|2459|2462.7|2461.2|2463.7|2461.7|2462.1|2459|4
1768963370000|2026-01-21 02:42:50|2463|2461.5|2465.6|2461.6|2465.6|2461.8|2463|2460.3|1
1768963380000|2026-01-21 02:43:00|2464.4|2462.9|2466.1|2462.1|2466.7|2463.1|2464.4|2462|1
1768963390000|2026-01-21 02:43:10|2466.2|2462.2|2465.3|2463.8|2466.7|2464|2465.3|2462|0
1768963400000|2026-01-21 02:43:20|2466.4|2462.4|2465.2|2461.2|2466.5|2462.5|2465|2461|1
1768963410000|2026-01-21 02:43:30|2464|2462.5|2464.4|2460.4|2465|2462.7|2464|2460.4|0
1768963420000|2026-01-21 02:43:40|2464.2|2460.2|2462.6|2461.1|2464.2|2461.1|2462.6|2459.1|0
1768963430000|2026-01-21 02:43:50|2463.2|2459.2|2462.3|2458.3|2463.2|2460.4|2460.9|2456.9|7
1768963440000|2026-01-21 02:44:00|2461.8|2457.8|2460.9|2459.4|2462.1|2459.4|2460.8|2457.8|1
1768963450000|2026-01-21 02:44:10|2460.8|2459.3|2460.1|2456.1|2461.9|2459.4|2460.1|2456.1|0
1768963460000|2026-01-21 02:44:20|2460|2456|2459.4|2457.9|2460.2|2457.9|2459.3|2455.8|2
1768963470000|2026-01-21 02:44:30|2459.3|2457.8|2459.6|2455.6|2459.6|2457.8|2459.3|2455.3|1
1768963480000|2026-01-21 02:44:40|2459.1|2455.1|2455.8|2454.3|2459.1|2456.6|2455.8|2453.2|17
1768963490000|2026-01-21 02:44:50|2458.5|2454.5|2458.5|2454.5|2458.7|2455.2|2456.7|2454.2|3
1768963500000|2026-01-21 02:45:00|2458.8|2454.8|2459|2455|2459|2456.4|2457.8|2454.8|4
1768963510000|2026-01-21 02:45:10|2457.7|2456.2|2457.8|2453.8|2459|2456.2|2457.6|2453.6|6
1768963520000|2026-01-21 02:45:20|2457.9|2453.9|2458.2|2454.2|2458.8|2455.5|2456.8|2453.9|2
1768963530000|2026-01-21 02:45:30|2458.5|2454.5|2458.9|2454.9|2459|2456.5|2457.5|2454.2|5
1768963540000|2026-01-21 02:45:40|2457.8|2456.3|2459|2455|2459|2456.4|2457.8|2455|7
1768963550000|2026-01-21 02:45:50|2457.8|2456.3|2458.5|2454.5|2459|2456.3|2457.8|2454.5|1
1768963560000|2026-01-21 02:46:00|2457.9|2453.9|2455.3|2453.8|2457.9|2454.6|2455.3|2452.1|4
1768963570000|2026-01-21 02:46:10|2458.3|2454.3|2457.9|2456.4|2458.9|2456.4|2457.9|2454.3|4
1768963580000|2026-01-21 02:46:20|2458.8|2454.8|2458.9|2454.9|2458.9|2456.7|2458.2|2454.6|2
1768963590000|2026-01-21 02:46:30|2457.8|2456.3|2458.3|2454.3|2458.9|2456.4|2457.8|2454.3|0
1768963600000|2026-01-21 02:46:40|2458|2454|2457.8|2453.8|2458|2454|2457.8|2453.8|1
1768963610000|2026-01-21 02:46:50|2456.8|2455.3|2457.9|2453.9|2458.7|2455.6|2456.8|2453.9|1
1768963620000|2026-01-21 02:47:00|2457.8|2453.8|2457.3|2453.3|2457.8|2453.8|2457.2|2453.2|3
1768963630000|2026-01-21 02:47:10|2456.3|2454.8|2456|2454.5|2456.4|2454.9|2456|2454.5|2
1768963640000|2026-01-21 02:47:20|2456.8|2452.8|2456.6|2452.6|2456.9|2452.9|2456.3|2452.3|1
1768963650000|2026-01-21 02:47:30|2456.5|2452.5|2454.9|2453.4|2456.5|2453.4|2454.9|2451.7|0
1768963660000|2026-01-21 02:47:40|2456.1|2452.1|2457|2453|2457.1|2453.6|2454.9|2452|2
1768963670000|2026-01-21 02:47:50|2456.9|2452.9|2455.9|2454.4|2458|2454.4|2455.5|2451.8|1
1768963680000|2026-01-21 02:48:00|2455.8|2454.3|2455.3|2453.8|2455.8|2454.3|2455.3|2453.8|0
1768963690000|2026-01-21 02:48:10|2455.7|2451.7|2454|2450|2455.7|2451.7|2452.8|2449.7|1
1768963700000|2026-01-21 02:48:20|2452.8|2451.3|2454.3|2450.3|2454.3|2451.8|2452.7|2449.9|1
1768963710000|2026-01-21 02:48:30|2454.6|2450.6|2454.2|2450.2|2454.6|2450.6|2454.1|2450.1|1
1768963720000|2026-01-21 02:48:40|2455.6|2451.6|2455.1|2453.6|2455.9|2453.6|2454.5|2451.5|4
1768963730000|2026-01-21 02:48:50|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.2|2452.2|1
1768963740000|2026-01-21 02:49:00|2457.4|2453.4|2457.6|2453.6|2457.6|2453.6|2457.1|2453.1|1
1768963750000|2026-01-21 02:49:10|2457.7|2453.7|2457.5|2453.5|2457.7|2453.7|2457.5|2453.5|0
1768963760000|2026-01-21 02:49:20|2457.4|2453.4|2457.5|2453.5|2457.5|2453.5|2456.6|2452.6|9
1768963780000|2026-01-21 02:49:40|2457.4|2453.4|2457.3|2453.3|2457.4|2453.4|2456.9|2452.9|0
1768963790000|2026-01-21 02:49:50|2457.1|2453.1|2456.4|2452.4|2457.1|2453.1|2456.4|2452.4|0
1768963800000|2026-01-21 02:50:00|2456.5|2452.5|2456.3|2452.3|2456.7|2452.7|2456.2|2452.2|0
1768963810000|2026-01-21 02:50:10|2456.4|2452.4|2454.9|2453.4|2456.5|2454|2454.9|2452.4|4
1768963820000|2026-01-21 02:50:20|2456.1|2452.1|2453.4|2451.9|2456.1|2453.4|2453.4|2450.6|6
1768963830000|2026-01-21 02:50:30|2454.5|2450.5|2454.2|2450.2|2454.6|2452.1|2453.4|2450.2|0
1768963840000|2026-01-21 02:50:40|2454.3|2450.3|2453.4|2449.4|2454.3|2450.3|2453.4|2449.4|1
1768963850000|2026-01-21 02:50:50|2452.4|2450.9|2452.4|2450.9|2453.3|2450.9|2452.3|2449.3|1
1768963860000|2026-01-21 02:51:00|2452.3|2450.8|2451.9|2450.4|2452.3|2450.8|2451.9|2450.4|1
1768963870000|2026-01-21 02:51:10|2452|2450.5|2452.1|2450.6|2453.9|2450.8|2451.9|2449.3|1
1768963880000|2026-01-21 02:51:20|2452.4|2450.9|2452.4|2450.9|2452.4|2450.9|2452.4|2450.9|2
1768963890000|2026-01-21 02:51:30|2454|2450|2454.6|2450.6|2454.6|2452.1|2453.4|2450|2
1768963900000|2026-01-21 02:51:40|2453.6|2452.1|2453.1|2451.6|2455.7|2452.1|2453.1|2450|4
1768963910000|2026-01-21 02:51:50|2453.2|2451.7|2454.2|2450.2|2454.2|2451.7|2453.1|2450.2|3
1768963920000|2026-01-21 02:52:00|2452.5|2451|2453.6|2449.6|2453.8|2451|2451.9|2449.5|1
1768963930000|2026-01-21 02:52:10|2453.5|2449.5|2453.5|2449.5|2453.8|2450.6|2452|2449.5|0
1768963940000|2026-01-21 02:52:20|2452|2450.5|2451.8|2450.3|2453.5|2450.6|2451.8|2449.4|0
1768963950000|2026-01-21 02:52:30|2452.4|2448.4|2454|2450|2454|2451|2451.5|2448.4|6
1768963960000|2026-01-21 02:52:40|2452.5|2451|2452.5|2451|2454.2|2451.7|2452.5|2450.1|0
1768963970000|2026-01-21 02:52:50|2452.3|2450.8|2453.1|2451.6|2454.2|2451.6|2452.2|2450.2|1
1768963980000|2026-01-21 02:53:00|2453|2451.5|2452.8|2448.8|2453.9|2451.5|2452.4|2448.8|3
1768963990000|2026-01-21 02:53:10|2453|2449|2450.2|2448.7|2453|2449.3|2450.1|2448.6|2
1768964000000|2026-01-21 02:53:20|2450.1|2448.6|2452.2|2448.2|2452.5|2448.8|2450.1|2448.2|28
1768964010000|2026-01-21 02:53:30|2450.5|2449|2449.3|2447.8|2450.5|2449|2449.3|2447.8|3
1768964020000|2026-01-21 02:53:40|2449.5|2448|2450.2|2448.7|2451.2|2449|2449.5|2447.2|2
1768964030000|2026-01-21 02:53:50|2451.2|2447.2|2450.7|2446.7|2451.2|2447.7|2448.1|2446.1|3
1768964040000|2026-01-21 02:54:00|2450.2|2446.2|2449.2|2447.7|2450.7|2447.7|2449.2|2446.2|2
1768964050000|2026-01-21 02:54:10|2449.1|2447.6|2450.8|2446.8|2451.2|2448.6|2449.1|2446.4|8
1768964060000|2026-01-21 02:54:20|2450.9|2446.9|2450.1|2448.6|2451.2|2448.6|2449.5|2446.9|2
1768964070000|2026-01-21 02:54:30|2450.3|2448.8|2450.4|2448.9|2450.5|2449|2450.1|2448.6|6
1768964080000|2026-01-21 02:54:40|2449.4|2447.9|2449.6|2445.6|2450.2|2447.9|2448|2445.6|8
1768964090000|2026-01-21 02:54:50|2449|2447.5|2449.4|2447.9|2450.1|2447.9|2449|2445.8|1
1768964100000|2026-01-21 02:55:00|2449.3|2447.8|2449.3|2447.8|2449.4|2447.9|2449.3|2447.8|0
1768964110000|2026-01-21 02:55:10|2449.4|2447.9|2449.2|2447.7|2450.5|2449|2448.7|2447.2|20
1768964120000|2026-01-21 02:55:20|2449.3|2447.8|2449.2|2447.7|2449.3|2447.8|2449.1|2447.6|0
1768964130000|2026-01-21 02:55:30|2449.1|2447.6|2450.2|2448.7|2451.2|2448.7|2449.1|2447.2|4
1768964140000|2026-01-21 02:55:40|2450.3|2448.8|2454.2|2452.7|2454.2|2452.7|2450.3|2448.8|6
1768964150000|2026-01-21 02:55:50|2455.3|2451.3|2454|2452.5|2455.3|2452.5|2453.9|2451.2|0
1768964160000|2026-01-21 02:56:00|2455|2451|2457.6|2453.6|2457.6|2453.6|2454.1|2451|2
1768964170000|2026-01-21 02:56:10|2456.4|2454.9|2455.5|2454|2457.6|2454.9|2455.3|2452.9|1
1768964180000|2026-01-21 02:56:20|2455.9|2454.4|2457.1|2453.1|2457.1|2454.6|2455.4|2453|0
1768964190000|2026-01-21 02:56:30|2456|2454.5|2458.9|2457.4|2459.7|2457.4|2456|2454.1|2
1768964200000|2026-01-21 02:56:40|2459.1|2457.6|2457.5|2456|2460|2457.7|2457.4|2454.4|9
1768964210000|2026-01-21 02:56:50|2458.5|2454.5|2459.8|2455.8|2459.9|2456.1|2457.5|2454.5|1
1768964220000|2026-01-21 02:57:00|2459.9|2455.9|2458.1|2456.6|2460.2|2457.4|2458|2455.9|2
1768964230000|2026-01-21 02:57:10|2459.3|2455.3|2456.5|2455|2459.3|2456.1|2456.3|2453.6|2
1768964240000|2026-01-21 02:57:20|2456.3|2454.8|2458.9|2454.9|2459|2456.2|2456.3|2454.5|1
1768964250000|2026-01-21 02:57:30|2459|2455|2458.7|2454.7|2459|2456.3|2457.4|2454.7|0
1768964260000|2026-01-21 02:57:40|2457.5|2456|2457.6|2456.1|2458.9|2456.1|2457.4|2454.8|1
1768964270000|2026-01-21 02:57:50|2459.1|2455.1|2457.4|2455.9|2459.1|2456.1|2457.4|2454.8|0
1768964280000|2026-01-21 02:58:00|2457.5|2453.5|2458.7|2454.7|2458.8|2455.8|2456.4|2453.5|6
1768964290000|2026-01-21 02:58:10|2457.2|2455.7|2457.7|2453.7|2458.5|2455.7|2457.1|2453.7|1
1768964300000|2026-01-21 02:58:20|2456.6|2455.1|2458.4|2454.4|2459|2455.2|2456.6|2454|0
1768964310000|2026-01-21 02:58:30|2457.2|2455.7|2458.6|2454.6|2458.6|2455.8|2457|2453.9|2
1768964320000|2026-01-21 02:58:40|2458.5|2454.5|2457.7|2456.2|2458.8|2456.2|2457.6|2454.4|0
1768964330000|2026-01-21 02:58:50|2457.6|2456.1|2458.5|2454.5|2458.8|2456.1|2457.6|2454.4|0
1768964340000|2026-01-21 02:59:00|2458.6|2454.6|2457.6|2456.1|2459.1|2456.1|2457.5|2454.6|1
1768964350000|2026-01-21 02:59:10|2457.7|2456.2|2460.1|2456.1|2460.1|2456.2|2457.7|2455.4|1
1768964360000|2026-01-21 02:59:20|2460.2|2456.2|2461.5|2457.5|2461.6|2457.6|2460.1|2456.1|0
1768964370000|2026-01-21 02:59:30|2461.7|2457.7|2461.2|2457.2|2461.8|2458.4|2459.9|2457.2|0
1768964380000|2026-01-21 02:59:40|2459.9|2458.4|2460.9|2456.9|2461.1|2458.4|2459.9|2456.7|0
1768964390000|2026-01-21 02:59:50|2460.2|2456.2|2459.9|2455.9|2460.6|2457.6|2458.4|2455.9|2
1768964400000|2026-01-21 03:00:00|2458.6|2454.6|2462.4|2458.4|2463.2|2459.2|2458.6|2454.6|3
1768964410000|2026-01-21 03:00:10|2462.7|2458.7|2462.1|2460.6|2463.6|2460.7|2461.6|2458.5|2
1768964420000|2026-01-21 03:00:20|2462.2|2460.7|2464.9|2460.9|2465|2461|2462.2|2460.4|3
1768964430000|2026-01-21 03:00:30|2463.6|2462.1|2465.1|2461.1|2465.1|2462.3|2463.6|2461.1|0
1768964440000|2026-01-21 03:00:40|2464.1|2462.6|2463.6|2462.1|2465.1|2462.8|2463.6|2461.1|1
1768964450000|2026-01-21 03:00:50|2463.7|2462.2|2463.6|2462.1|2463.7|2462.2|2463.6|2462.1|1
1768964460000|2026-01-21 03:01:00|2463.5|2462|2464.1|2462.6|2464.8|2462.6|2462.8|2459.8|5
1768964470000|2026-01-21 03:01:10|2463.9|2462.4|2464.9|2460.9|2465|2462.5|2463.4|2459.4|1
1768964480000|2026-01-21 03:01:20|2463.9|2462.4|2463.8|2462.3|2464.8|2462.4|2463.8|2460.8|0
1768964490000|2026-01-21 03:01:30|2464.9|2460.9|2463.8|2462.3|2465|2462.4|2463.8|2460.7|0
1768964500000|2026-01-21 03:01:40|2464.9|2460.9|2464.7|2460.7|2464.9|2460.9|2464.5|2460.5|0
1768964510000|2026-01-21 03:01:50|2464.6|2460.6|2463.7|2462.2|2464.8|2462.2|2463.5|2460.5|0
1768964520000|2026-01-21 03:02:00|2464.8|2460.8|2463.5|2462|2464.8|2462.4|2463.5|2460.8|0
1768964530000|2026-01-21 03:02:10|2464|2460|2463|2461.5|2464.2|2461.6|2462.9|2460|2
1768964540000|2026-01-21 03:02:20|2463.1|2461.6|2464.7|2463.2|2466.5|2463.2|2462.9|2461.4|6
1768964550000|2026-01-21 03:02:30|2464.9|2463.4|2466|2462|2466|2463.4|2464.7|2462|0
1768964560000|2026-01-21 03:02:40|2465.9|2461.9|2464.8|2460.8|2465.9|2461.9|2464.7|2460.7|0
1768964570000|2026-01-21 03:02:50|2464.7|2460.7|2463.5|2462|2464.7|2462.2|2463.5|2460.7|0
1768964580000|2026-01-21 03:03:00|2463.6|2462.1|2465.9|2461.9|2465.9|2462.3|2463.6|2461.9|1
1768964590000|2026-01-21 03:03:10|2465.5|2461.5|2465.6|2461.6|2466|2462|2465.4|2461.4|0
1768964600000|2026-01-21 03:03:20|2465.4|2461.4|2466.3|2462.3|2466.7|2462.7|2465.4|2461.4|5
1768964610000|2026-01-21 03:03:30|2466.4|2462.4|2465.3|2463.8|2466.4|2463.9|2465.1|2462|0
1768964640000|2026-01-21 03:04:00|2465.4|2463.9|2466.5|2462.5|2467.2|2463.9|2465.2|2462.5|5
1768964660000|2026-01-21 03:04:20|2466.6|2462.6|2466.5|2462.5|2467.6|2464.6|2466.1|2462.5|1
1768964670000|2026-01-21 03:04:30|2466.6|2462.6|2466.9|2462.9|2467.5|2463.5|2466.6|2462.6|0
1768964680000|2026-01-21 03:04:40|2466.8|2462.8|2465.7|2461.7|2466.8|2462.8|2464.3|2461.6|0
1768964690000|2026-01-21 03:04:50|2465.6|2461.6|2465.6|2461.6|2465.7|2462.8|2464.3|2461.5|0
1768964700000|2026-01-21 03:05:00|2465.5|2461.5|2465.1|2461.1|2466.9|2462.9|2464|2460.8|7
1768964710000|2026-01-21 03:05:10|2464.2|2462.7|2464|2460|2465.4|2462.7|2463.4|2460|5
1768964720000|2026-01-21 03:05:20|2464.3|2460.3|2465|2461|2465.1|2462.5|2464|2460.3|1
1768964730000|2026-01-21 03:05:30|2463.8|2462.3|2466.5|2462.5|2466.5|2462.5|2463.8|2461.9|1
1768964740000|2026-01-21 03:05:40|2466.8|2462.8|2466.6|2462.6|2466.9|2462.9|2466.6|2462.6|0
1768964750000|2026-01-21 03:05:50|2465.7|2464.2|2468.6|2464.6|2469.2|2465.2|2465.5|2462.6|15
1768964760000|2026-01-21 03:06:00|2468.3|2464.3|2466|2462|2468.3|2465.3|2465.9|2461.9|5
1768964770000|2026-01-21 03:06:10|2466.1|2462.1|2466.5|2462.5|2466.7|2463.2|2464.7|2461.9|2
1768964780000|2026-01-21 03:06:20|2466.4|2462.4|2465.3|2461.3|2466.4|2463.3|2464.8|2461.3|1
1768964790000|2026-01-21 03:06:30|2465.1|2461.1|2462.2|2458.2|2465.1|2461.1|2462.2|2458.2|7
1768964800000|2026-01-21 03:06:40|2461.1|2459.6|2464.3|2460.3|2464.8|2461.8|2460.7|2458.1|15
1768964810000|2026-01-21 03:06:50|2464.5|2460.5|2464.5|2460.5|2464.8|2460.8|2464.5|2460.5|0
1768964820000|2026-01-21 03:07:00|2464.6|2460.6|2466.1|2462.1|2466.1|2462.1|2464.6|2460.6|2
1768964830000|2026-01-21 03:07:10|2465.9|2461.9|2467.1|2463.1|2467.1|2463.4|2464.9|2461.9|1
1768964840000|2026-01-21 03:07:20|2467|2463|2466.1|2462.1|2467.3|2463.9|2465|2462.1|1
1768964850000|2026-01-21 03:07:30|2465.9|2461.9|2465.9|2461.9|2466.1|2463.4|2464.9|2461.9|0
1768964860000|2026-01-21 03:07:40|2466|2462|2466.5|2465|2467.2|2465|2464.9|2462|4
1768964870000|2026-01-21 03:07:50|2467.6|2463.6|2467.3|2463.3|2467.6|2465|2466.3|2463.2|0
1768964880000|2026-01-21 03:08:00|2466.2|2464.7|2465.8|2461.8|2467.5|2464.7|2465.8|2461.8|0
1768964890000|2026-01-21 03:08:10|2465.9|2461.9|2465.8|2461.8|2465.9|2462.7|2464.2|2461.1|1
1768964900000|2026-01-21 03:08:20|2465.9|2461.9|2465.8|2461.8|2467.1|2463.1|2465.8|2461.8|3
1768964910000|2026-01-21 03:08:30|2465.9|2461.9|2465.7|2461.7|2467|2463.2|2464.7|2461.7|2
1768964920000|2026-01-21 03:08:40|2465.9|2461.9|2463.2|2461.7|2465.9|2463.2|2463.2|2460.2|13
1768964930000|2026-01-21 03:08:50|2463.4|2461.9|2465.3|2461.3|2465.6|2461.9|2463.4|2460.9|3
1768964940000|2026-01-21 03:09:00|2465.4|2461.4|2465.7|2461.7|2465.8|2463.2|2464.7|2461.4|1
1768964950000|2026-01-21 03:09:10|2465.6|2461.6|2466.2|2462.2|2466.2|2462.2|2465.6|2461.6|2
1768964960000|2026-01-21 03:09:20|2466|2462|2464.5|2460.5|2466|2462|2464.3|2460.3|1
1768964970000|2026-01-21 03:09:30|2464.4|2460.4|2465.6|2461.6|2465.8|2461.8|2464.4|2460.4|1
1768964980000|2026-01-21 03:09:40|2463.4|2461.9|2465.5|2461.5|2465.7|2461.9|2463.4|2460.7|2
1768964990000|2026-01-21 03:09:50|2465.6|2461.6|2465.9|2461.9|2465.9|2461.9|2465.6|2461.6|0
1768965000000|2026-01-21 03:10:00|2465.8|2461.8|2464.4|2460.4|2465.8|2461.8|2464.4|2460.4|0
1768965010000|2026-01-21 03:10:10|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|0
1768965020000|2026-01-21 03:10:20|2464.6|2460.6|2464.7|2460.7|2464.7|2462|2463.5|2460.6|0
1768965030000|2026-01-21 03:10:30|2465.5|2461.5|2465.6|2461.6|2465.7|2461.7|2465.3|2461.3|1
1768965040000|2026-01-21 03:10:40|2465.5|2461.5|2465.5|2461.5|2465.6|2461.6|2465.4|2461.4|2
1768965050000|2026-01-21 03:10:50|2465.2|2461.2|2464.2|2460.2|2465.2|2461.9|2463.4|2460.1|2
1768965060000|2026-01-21 03:11:00|2463.2|2461.7|2463.4|2459.4|2464.4|2461.7|2463.2|2459.2|1
1768965070000|2026-01-21 03:11:10|2463.1|2459.1|2463.3|2459.3|2463.5|2460.1|2461.5|2458.8|3
1768965080000|2026-01-21 03:11:20|2463.1|2459.1|2464.3|2460.3|2464.3|2460.3|2463.1|2459.1|3
1768965090000|2026-01-21 03:11:30|2464.1|2460.1|2466.8|2462.8|2466.9|2462.9|2464.1|2460.1|12
1768965100000|2026-01-21 03:11:40|2466.9|2462.9|2465.5|2461.5|2466.9|2462.9|2464.8|2460.8|1
1768965110000|2026-01-21 03:11:50|2465.3|2461.3|2459.1|2457.6|2465.3|2461.3|2459.1|2456.5|3
1768965120000|2026-01-21 03:12:00|2459.2|2457.7|2460.9|2456.9|2461.4|2457.7|2459.2|2456.8|3
1768965130000|2026-01-21 03:12:10|2460.8|2456.8|2461.8|2457.8|2461.8|2457.8|2460.4|2456.4|2
1768965140000|2026-01-21 03:12:20|2461.9|2457.9|2462|2458|2462.1|2459.5|2460.9|2457.9|1
1768965150000|2026-01-21 03:12:30|2461.9|2457.9|2462.6|2458.6|2462.6|2458.6|2461.9|2457.9|2
1768965160000|2026-01-21 03:12:40|2462.5|2458.5|2464.3|2460.3|2464.3|2460.3|2462.5|2458.5|2
1768965170000|2026-01-21 03:12:50|2463.9|2459.9|2463.8|2459.8|2464.1|2460.1|2463.7|2459.7|0
1768965180000|2026-01-21 03:13:00|2463.7|2459.7|2461.7|2457.7|2463.7|2459.7|2460.5|2457.7|0
1768965190000|2026-01-21 03:13:10|2460.4|2458.9|2460.4|2458.9|2460.5|2459|2460.3|2458.8|0
1768965200000|2026-01-21 03:13:20|2460.3|2458.8|2460.3|2458.8|2462.2|2458.9|2460.3|2458.2|1
1768965210000|2026-01-21 03:13:30|2459|2457.5|2459.3|2455.3|2459.3|2457.5|2458.9|2455.3|2
1768965220000|2026-01-21 03:13:40|2459.1|2455.1|2458.1|2454.1|2459.1|2456|2456.6|2454.1|1
1768965230000|2026-01-21 03:13:50|2458|2454|2456.6|2455.1|2458.1|2455.1|2456.3|2454|1
1768965240000|2026-01-21 03:14:00|2456.9|2455.4|2456.5|2455|2458.7|2455.5|2456.5|2454.4|3
1768965250000|2026-01-21 03:14:10|2457.9|2453.9|2455.8|2451.8|2457.9|2455.1|2455.7|2451.7|5
1768965260000|2026-01-21 03:14:20|2456|2452|2455.8|2451.8|2456|2452|2455.5|2451.5|3
1768965270000|2026-01-21 03:14:30|2455.7|2451.7|2455.1|2453.6|2456.2|2453.8|2455|2451.7|0
1768965280000|2026-01-21 03:14:40|2455.4|2453.9|2457.5|2453.5|2457.6|2453.9|2455.4|2453.3|2
1768965290000|2026-01-21 03:14:50|2457.3|2453.3|2456.6|2452.6|2457.4|2453.4|2456.4|2452.4|0
1768965300000|2026-01-21 03:15:00|2456.4|2452.4|2457.1|2453.1|2457.1|2453.1|2456|2452|2
1768965310000|2026-01-21 03:15:10|2457.2|2453.2|2457|2453|2457.3|2453.3|2456.9|2452.9|2
1768965320000|2026-01-21 03:15:20|2456.8|2452.8|2453.7|2452.2|2456.8|2452.8|2453.7|2451.2|2
1768965330000|2026-01-21 03:15:30|2454.6|2450.6|2452.5|2451|2454.6|2451.7|2452.4|2449.9|5
1768965340000|2026-01-21 03:15:40|2452.6|2451.1|2452.5|2451|2452.6|2451.1|2452.4|2450.9|1
1768965350000|2026-01-21 03:15:50|2452.4|2450.9|2453.8|2449.8|2454.1|2451|2452.4|2449.8|0
1768965360000|2026-01-21 03:16:00|2452.5|2451|2456.9|2452.9|2456.9|2452.9|2452.3|2450|5
1768965370000|2026-01-21 03:16:10|2457|2453|2457.4|2453.4|2457.7|2455.5|2457|2453|3
1768965380000|2026-01-21 03:16:20|2457.3|2453.3|2458.3|2454.3|2458.5|2455.6|2457.1|2453.3|2
1768965390000|2026-01-21 03:16:30|2458.6|2454.6|2456.5|2455|2458.6|2455.3|2456.3|2452.3|0
1768965400000|2026-01-21 03:16:40|2456.6|2455.1|2456.8|2455.3|2457|2455.5|2456.6|2455.1|1
1768965420000|2026-01-21 03:17:00|2456.9|2455.4|2456.6|2455.1|2456.9|2455.4|2456.6|2455.1|0
1768965430000|2026-01-21 03:17:10|2456.5|2455|2459.6|2455.6|2459.6|2455.6|2456.5|2454.2|4
1768965440000|2026-01-21 03:17:20|2459.8|2455.8|2459.7|2455.7|2459.9|2455.9|2459.2|2455.2|0
1768965450000|2026-01-21 03:17:30|2459.9|2455.9|2460|2458.5|2460.5|2458.5|2459.5|2455.7|1
1768965460000|2026-01-21 03:17:40|2460.1|2458.6|2462.9|2458.9|2462.9|2458.9|2460.1|2458.6|2
1768965470000|2026-01-21 03:17:50|2463.5|2459.5|2461.5|2457.5|2463.5|2459.5|2459.6|2457.5|7
1768965480000|2026-01-21 03:18:00|2460.5|2459|2461.7|2460.2|2463.1|2460.2|2460.5|2459|2
1768965490000|2026-01-21 03:18:10|2461.8|2460.3|2461.3|2459.8|2463.4|2460.4|2461.3|2459.2|1
1768965500000|2026-01-21 03:18:20|2461.4|2459.9|2462.6|2458.6|2462.7|2460.7|2461.4|2458.5|5
1768965510000|2026-01-21 03:18:30|2461.6|2460.1|2462.3|2458.3|2462.8|2460.3|2460.8|2456.8|2
1768965520000|2026-01-21 03:18:40|2462|2460.5|2462.5|2458.5|2462.7|2460.5|2461.5|2458.4|2
1768965530000|2026-01-21 03:18:50|2461.5|2460|2461.3|2459.8|2462.6|2460|2461.3|2458.4|0
1768965540000|2026-01-21 03:19:00|2461.2|2459.7|2461.6|2457.6|2461.8|2459.7|2460.2|2457.5|1
1768965550000|2026-01-21 03:19:10|2460.2|2458.7|2458.8|2457.3|2461|2458.7|2458.8|2455.8|0
1768965560000|2026-01-21 03:19:20|2459.2|2455.2|2457.8|2456.3|2459.9|2456.3|2457.8|2454.7|5
1768965570000|2026-01-21 03:19:30|2458.9|2454.9|2458.5|2454.5|2458.9|2456.3|2457.6|2454.5|0
1768965580000|2026-01-21 03:19:40|2458.1|2454.1|2457.2|2455.7|2458.1|2455.7|2457.2|2454.1|0
1768965590000|2026-01-21 03:19:50|2459.7||2459.7||2459.7||2459.7||2
1768965600000|2026-01-21 03:20:00|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|0
1768965610000|2026-01-21 03:20:10|2459.7|2455.7|2459.4|2455.4|2459.7|2455.7|2459.3|2455.3|1
1768965620000|2026-01-21 03:20:20|2458.3|2456.8|2459.6|2455.6|2459.6|2456.9|2458.2|2455.4|1
1768965630000|2026-01-21 03:20:30|2459.5|2455.5|2457.7|2456.2|2459.6|2456.6|2457.6|2455.2|3
1768965640000|2026-01-21 03:20:40|2457.5|2456|2459.2|2455.2|2459.2|2456.2|2457.5|2455|0
1768965650000|2026-01-21 03:20:50|2459.1|2455.1|2457.9|2456.4|2459.1|2456.8|2457.9|2454.9|0
1768965660000|2026-01-21 03:21:00|2457.8|2456.3|2457.8|2453.8|2459.3|2456.3|2457.7|2453.7|1
1768965670000|2026-01-21 03:21:10|2458.7|2454.7|2459.9|2455.9|2459.9|2456.8|2458.3|2454.4|0
1768965680000|2026-01-21 03:21:20|2460.2|2456.2|2460.3|2456.3|2460.7|2457.6|2459.1|2456|0
1768965690000|2026-01-21 03:21:30|2460.2|2456.2|2460.5|2456.5|2460.7|2456.7|2459.9|2455.9|1
1768965700000|2026-01-21 03:21:40|2460.7|2456.7|2461|2457|2461|2457|2460.7|2456.7|0
1768965710000|2026-01-21 03:21:50|2461.1|2457.1|2460.8|2456.8|2461.4|2457.4|2460.8|2456.8|0
1768965720000|2026-01-21 03:22:00|2460.9|2456.9|2460.5|2456.5|2461.1|2457.1|2460.5|2456.5|0
1768965730000|2026-01-21 03:22:10|2460.6|2456.6|2459.7|2458.2|2460.8|2458.2|2459.6|2456.6|0
1768965740000|2026-01-21 03:22:20|2459.9|2458.4|2461.5|2457.5|2461.8|2458.4|2459.9|2457.4|1
1768965750000|2026-01-21 03:22:30|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2460.9|2456.9|0
1768965760000|2026-01-21 03:22:40|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|0
1768965770000|2026-01-21 03:22:50|2460.5|2456.5|2459.5|2455.5|2460.5|2456.5|2459.5|2455.5|0
1768965780000|2026-01-21 03:23:00|2459.2|2455.2|2457.2|2455.7|2459.2|2455.7|2457.2|2453.5|1
1768965790000|2026-01-21 03:23:10|2458.1|2454.1|2456.8|2452.8|2458.2|2454.2|2456.5|2452.5|1
1768965800000|2026-01-21 03:23:20|2456.7|2452.7|2455.2|2453.7|2456.7|2453.7|2455.1|2452.1|0
1768965810000|2026-01-21 03:23:30|2456.1|2452.1|2456.2|2452.2|2456.2|2453.7|2455.1|2452.1|0
1768965820000|2026-01-21 03:23:40|2456.1|2452.1|2453.3|2451.8|2456.1|2452.1|2453.2|2450.4|1
1768965830000|2026-01-21 03:23:50|2455.1|2451.1|2454.7|2450.7|2455.2|2451.2|2454.7|2450.7|1
1768965840000|2026-01-21 03:24:00|2454.9|2450.9|2453.9|2452.4|2455|2452.4|2453.8|2450.7|0
1768965850000|2026-01-21 03:24:10|2456.3|2452.3|2456.3|2452.3|2459.4|2455.4|2456.1|2452.1|8
1768965860000|2026-01-21 03:24:20|2456.4|2452.4|2456.2|2452.2|2456.5|2452.5|2456.2|2452.2|0
1768965870000|2026-01-21 03:24:30|2456.3|2452.3|2455.7|2451.7|2456.3|2452.3|2455.7|2451.7|0
1768965880000|2026-01-21 03:24:40|2455.6|2451.6|2452.7|2451.2|2455.7|2451.9|2452.7|2450.8|1
1768965890000|2026-01-21 03:24:50|2454.3|2450.3|2452.6|2451.1|2454.4|2451.2|2452.6|2450|0
1768965900000|2026-01-21 03:25:00|2453.3|2449.3|2454|2450|2454|2450.6|2452.1|2449.3|3
1768965910000|2026-01-21 03:25:10|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.8|2449.8|0
1768965920000|2026-01-21 03:25:20|2454|2450|2453.9|2449.9|2454.1|2450.1|2453.8|2449.8|0
1768965930000|2026-01-21 03:25:30|2453.8|2449.8|2452.9|2451.4|2453.9|2451.4|2452.9|2449.8|0
1768965940000|2026-01-21 03:25:40|2452.8|2451.3|2454.7|2450.7|2454.7|2451.5|2452.8|2449.8|1
1768965950000|2026-01-21 03:25:50|2454.6|2450.6|2451.9|2450.4|2454.6|2450.6|2451.9|2450.2|1
1768965960000|2026-01-21 03:26:00|2452|2450.5|2451.6|2447.6|2454.2|2450.9|2450.3|2447.6|8
1768965970000|2026-01-21 03:26:10|2451.7|2447.7|2452.5|2448.5|2452.5|2448.6|2450.1|2446.9|2
1768965980000|2026-01-21 03:26:20|2452.9|2448.9|2452.5|2448.5|2454.3|2450.3|2452.4|2448.4|1
1768965990000|2026-01-21 03:26:30|2452.6|2448.6|2451.6|2447.6|2452.6|2448.6|2451.4|2447.4|7
1768966000000|2026-01-21 03:26:40|2451.8|2447.8|2452.6|2448.6|2452.6|2448.6|2449.7|2447.4|1
1768966010000|2026-01-21 03:26:50|2452.5|2448.5|2451.8|2447.8|2452.7|2448.7|2451.8|2447.8|0
1768966020000|2026-01-21 03:27:00|2452.2|2448.2|2451.7|2447.7|2452.2|2449.5|2451|2447.6|1
1768966030000|2026-01-21 03:27:10|2451.9|2447.9|2452.6|2448.6|2453.5|2449.5|2451.9|2447.9|1
1768966040000|2026-01-21 03:27:20|2452.8|2448.8|2453|2449|2453.2|2449.2|2451.8|2447.8|0
1768966050000|2026-01-21 03:27:30|2452.7|2448.7|2452.5|2448.5|2453.1|2449.1|2452.5|2448.5|0
1768966060000|2026-01-21 03:27:40|2452.4|2448.4|2451.3|2447.3|2452.4|2448.4|2451.3|2447.3|0
1768966070000|2026-01-21 03:27:50|2451.2|2447.2|2451.9|2447.9|2452.1|2448.1|2450.6|2446.6|2
1768966080000|2026-01-21 03:28:00|2451.8|2447.8|2450.7|2446.7|2452|2448|2450.7|2446.7|0
1768966090000|2026-01-21 03:28:10|2450.8|2446.8|2450|2448.5|2450.8|2448.5|2449.7|2446.6|0
1768966100000|2026-01-21 03:28:20|2450.1|2448.6|2452.4|2448.4|2452.8|2448.8|2450.1|2447.9|3
1768966110000|2026-01-21 03:28:30|2452.9|2448.9|2452.9|2451.4|2454.3|2451.4|2452.8|2448.8|3
1768966120000|2026-01-21 03:28:40|2452.8|2451.3|2452.3|2448.3|2453.3|2451.3|2452.2|2448.2|2
1768966130000|2026-01-21 03:28:50|2452.2|2448.2|2453.2|2449.2|2453.3|2449.3|2450.1|2447.5|4
1768966140000|2026-01-21 03:29:00|2453.3|2449.3|2453.2|2451.7|2453.8|2451.7|2452.8|2448.8|6
1768966160000|2026-01-21 03:29:20|2455.6|2451.6|2455|2451|2455.6|2451.6|2455|2451|3
1768966170000|2026-01-21 03:29:30|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|0
1768966180000|2026-01-21 03:29:40|2455.5|2451.5|2453.7|2449.7|2455.7|2451.7|2453.2|2449.7|3
1768966190000|2026-01-21 03:29:50|2453.6|2449.6|2454.2|2450.2|2454.2|2452|2453.1|2449.1|6
1768966200000|2026-01-21 03:30:00|2454.3|2450.3|2452.4|2448.4|2454.5|2450.5|2452.4|2448.4|0
1768966210000|2026-01-21 03:30:10|2452.3|2448.3|2451.2|2447.2|2452.3|2449|2450.4|2447|4
1768966220000|2026-01-21 03:30:20|2450.8|2446.8|2450.6|2446.6|2450.9|2446.9|2450.3|2446.3|3
1768966230000|2026-01-21 03:30:30|2450.8|2446.8|2450.2|2446.2|2450.8|2448.3|2449.8|2446.2|2
1768966240000|2026-01-21 03:30:40|2450.3|2446.3|2438.4|2434.4|2450.3|2446.3|2438.4|2434.4|18
1768966250000|2026-01-21 03:30:50|2440|2436|2439.4|2435.4|2440.4|2436.4|2439.2|2435.2|7
1768966260000|2026-01-21 03:31:00|2439.2|2435.2|2436.8|2432.8|2440.7|2436.7|2436.8|2432.8|8
1768966270000|2026-01-21 03:31:10|2436.7|2432.7|2437.2|2433.2|2437.9|2433.9|2436.1|2432.1|8
1768966280000|2026-01-21 03:31:20|2437.1|2433.1|2436|2432|2437.1|2433.1|2435.7|2431.7|7
1768966290000|2026-01-21 03:31:30|2436.1|2432.1|2438.2|2434.2|2439.6|2435.6|2435.9|2431.9|6
1768966300000|2026-01-21 03:31:40|2439.2|2435.2|2439.8|2438.3|2440.2|2438.3|2438.9|2434.9|3
1768966310000|2026-01-21 03:31:50|2440.6|2436.6|2440.4|2436.4|2440.6|2436.6|2440.1|2436.1|1
1768966320000|2026-01-21 03:32:00|2440.1|2436.1|2440.5|2436.5|2440.6|2436.6|2439.8|2435.8|0
1768966330000|2026-01-21 03:32:10|2440.6|2436.6|2442|2438|2442|2438|2440.3|2436.3|8
1768966350000|2026-01-21 03:32:30|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|0
1768966360000|2026-01-21 03:32:40|2441.8|2437.8|2442|2438|2442|2438|2441.8|2437.8|0
1768966370000|2026-01-21 03:32:50|2442.1|2438.1|2442.5|2438.5|2442.5|2438.9|2440.4|2438.1|1
1768966380000|2026-01-21 03:33:00|2442.6|2438.6|2441.7|2440.2|2443.5|2440.2|2441.7|2438.6|5
1768966390000|2026-01-21 03:33:10|2441.8|2440.3|2444|2440|2444|2440.3|2441.8|2439.6|1
1768966400000|2026-01-21 03:33:20|2443.8|2439.8|2443.5|2439.5|2443.8|2439.8|2443.5|2439.5|0
1768966410000|2026-01-21 03:33:30|2442|2440.5|2442|2440.5|2442|2440.5|2442|2440.5|0
1768966420000|2026-01-21 03:33:40|2442.2|2438.2|2442|2438|2442.2|2438.7|2440.2|2437.4|2
1768966430000|2026-01-21 03:33:50|2442.1|2438.1|2441.9|2437.9|2442.3|2438.3|2441.8|2437.8|1
1768966440000|2026-01-21 03:34:00|2442|2438|2443.2|2439.2|2443.2|2439.5|2441|2438|3
1768966450000|2026-01-21 03:34:10|2443.1|2439.1|2443.1|2439.1|2443.3|2439.3|2443|2439|1
1768966460000|2026-01-21 03:34:20|2443|2439|2443.5|2439.5|2443.5|2439.5|2443|2439|0
1768966470000|2026-01-21 03:34:30|2443.6|2439.6|2443.3|2439.3|2443.8|2439.8|2443.2|2439.2|0
1768966480000|2026-01-21 03:34:40|2443.4|2439.4|2442.8|2438.8|2443.5|2439.5|2442.8|2438.8|0
1768966490000|2026-01-21 03:34:50|2442.9|2438.9|2442|2438|2442.9|2438.9|2442|2438|2
1768966500000|2026-01-21 03:35:00|2442.2|2438.2|2443|2439|2443|2439.6|2441.1|2438.2|4
1768966510000|2026-01-21 03:35:10|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2442.8|2438.8|0
1768966520000|2026-01-21 03:35:20|2442.8|2438.8|2443|2439|2443|2439|2442.8|2438.8|0
1768966530000|2026-01-21 03:35:30|2442.8|2438.8|2441.9|2440.4|2442.9|2441|2441.8|2438.8|2
1768966540000|2026-01-21 03:35:40|2442|2440.5|2443.1|2441.6|2443.1|2441.6|2442|2440.5|43
1768966550000|2026-01-21 03:35:50|2443.3|2441.8|2443.3|2441.8|2443.4|2441.9|2443.3|2441.8|0
1768966570000|2026-01-21 03:36:10|2443.4|2441.9|2444.1|2442.6|2444.1|2442.6|2443.4|2441.9|1
1768966580000|2026-01-21 03:36:20|2443.7|2442.2|2442.9|2438.9|2443.8|2442.2|2441.8|2438.9|2
1768966590000|2026-01-21 03:36:30|2443.7|2439.7|2444.4|2440.4|2444.4|2440.4|2443.5|2439.5|2
1768966600000|2026-01-21 03:36:40|2444.1|2440.1|2443.7|2439.7|2444.1|2440.1|2443.6|2439.6|0
1768966610000|2026-01-21 03:36:50|2443.9|2439.9|2443.7|2439.7|2444|2440|2443.7|2439.7|0
1768966620000|2026-01-21 03:37:00|2443.6|2439.6|2443.4|2439.4|2443.6|2439.6|2443.4|2439.4|0
1768966650000|2026-01-21 03:37:30|2441.9|2440.4|2444|2440|2444.8|2440.8|2441.9|2439.2|1
1768966660000|2026-01-21 03:37:40|2444.1|2440.1|2444|2440|2444.1|2440.1|2444|2440|0
1768966670000|2026-01-21 03:37:50|2444.1|2440.1|2444|2440|2444.2|2440.2|2443.8|2439.8|0
1768966680000|2026-01-21 03:38:00|2444.1|2440.1|2444.5|2440.5|2444.7|2440.7|2444.1|2440.1|0
1768966690000|2026-01-21 03:38:10|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|0
1768966700000|2026-01-21 03:38:20|2444.5|2440.5|2444.7|2440.7|2444.7|2440.7|2444.5|2440.5|0
1768966710000|2026-01-21 03:38:30|2444.9|2440.9|2444.5|2443|2445.6|2443.1|2443.9|2440.4|5
1768966720000|2026-01-21 03:38:40|2444.6|2443.1|2445.6|2441.6|2445.6|2443.1|2444.5|2441.3|0
1768966730000|2026-01-21 03:38:50|2444.5|2443|2445.9|2441.9|2446.7|2443.2|2444.5|2441.9|1
1768966740000|2026-01-21 03:39:00|2446.8|2442.8|2446.8|2442.8|2446.8|2442.8|2446.3|2442.3|3
1768966750000|2026-01-21 03:39:10|2447|2443|2447|2443|2447.6|2443.6|2446.5|2442.5|1
1768966760000|2026-01-21 03:39:20|2447.2|2443.2|2446.4|2442.4|2447.2|2443.2|2446.4|2442.4|0
1768966770000|2026-01-21 03:39:30|2446.5|2442.5|2446.4|2442.4|2446.6|2443.5|2445|2442.4|0
1768966780000|2026-01-21 03:39:40|2446.8|2442.8|2446.5|2442.5|2446.8|2442.8|2446.5|2442.5|2
1768966790000|2026-01-21 03:39:50|2446|2442|2446.6|2442.6|2446.6|2442.6|2446|2442|0
1768966800000|2026-01-21 03:40:00|2446.8|2442.8|2446.8|2442.8|2446.9|2442.9|2446.5|2442.5|0
1768966810000|2026-01-21 03:40:10|2446.9|2442.9|2445.9|2441.9|2447.1|2443.1|2444.7|2440.7|0
1768966820000|2026-01-21 03:40:20|2445.8|2441.8|2446.1|2442.1|2446.1|2442.1|2445.8|2441.8|0
1768966840000|2026-01-21 03:40:40|2446|2442|2447.5|2443.5|2447.5|2443.6|2445.1|2442|1
1768966850000|2026-01-21 03:40:50|2447.7|2443.7|2450.1|2446.1|2450.1|2446.1|2447.7|2443.7|7
1768966860000|2026-01-21 03:41:00|2449.9|2445.9|2448.4|2444.4|2449.9|2445.9|2448.4|2444.4|1
1768966870000|2026-01-21 03:41:10|2446.1|2444.6|2447|2443|2447.2|2444.6|2446.1|2442.7|0
1768966880000|2026-01-21 03:41:20|2447.2|2443.2|2449.2|2445.2|2449.4|2445.4|2446|2443.2|5
1768966890000|2026-01-21 03:41:30|2449.3|2445.3|2448.5|2444.5|2449.6|2445.6|2448.2|2444.2|2
1768966900000|2026-01-21 03:41:40|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|2447.9|2443.9|1
1768966910000|2026-01-21 03:41:50|2447.8|2443.8|2448.6|2444.6|2448.6|2444.6|2447.7|2443.7|3
1768966920000|2026-01-21 03:42:00|2448.1|2444.1|2448.5|2444.5|2448.5|2444.5|2448.1|2444.1|3
1768966930000|2026-01-21 03:42:10|2448.7|2444.7|2449|2445|2449|2445|2448.4|2444.4|1
1768966940000|2026-01-21 03:42:20|2448.9|2444.9|2448.9|2444.9|2449.1|2445.1|2448.7|2444.7|1
1768966950000|2026-01-21 03:42:30|2447.7|2443.7|2447.5|2443.5|2447.9|2443.9|2447.2|2443.2|0
1768966960000|2026-01-21 03:42:40|2447|2445.5|2449.6|2445.6|2449.7|2445.7|2447|2444.6|3
1768966970000|2026-01-21 03:42:50|2449.9|2445.9|2449.2|2445.2|2449.9|2446.7|2448.2|2444.9|1
1768966980000|2026-01-21 03:43:00|2448.6|2444.6|2449.1|2445.1|2449.1|2445.1|2447.9|2443.9|1
1768966990000|2026-01-21 03:43:10|2449.2|2445.2|2449.2|2445.2|2449.3|2445.3|2449.1|2445.1|0
1768967000000|2026-01-21 03:43:20|2449.1|2445.1|2447.4|2445.9|2449.3|2445.9|2447.4|2444.1|5
1768967010000|2026-01-21 03:43:30|2448.5|2444.5|2448.3|2444.3|2448.5|2444.5|2448.3|2444.3|0
1768967020000|2026-01-21 03:43:40|2448.1|2444.1|2448|2444|2448.2|2444.2|2448|2444|1
1768967030000|2026-01-21 03:43:50|2448.1|2444.1|2447.5|2446|2448.1|2446|2447.4|2444.1|0
1768967040000|2026-01-21 03:44:00|2448|2446.5|2448|2446.5|2448|2446.5|2448|2446.5|1
1768967050000|2026-01-21 03:44:10|2449|2445|2449.1|2445.1|2449.2|2445.2|2449|2445|0
1768967060000|2026-01-21 03:44:20|2449.2|2445.2|2448|2446.5|2449.2|2446.5|2448|2445.2|0
1768967070000|2026-01-21 03:44:30|2449|2445|2448.1|2446.6|2449.1|2446.8|2448|2445|0
1768967080000|2026-01-21 03:44:40|2449|2445|2449.1|2445.1|2449.1|2445.1|2449|2445|0
1768967090000|2026-01-21 03:44:50|2448|2446.5|2448.1|2446.6|2448.1|2446.6|2448|2446.5|0
1768967100000|2026-01-21 03:45:00|2448.3|2446.8|2450.1|2446.1|2450.1|2446.8|2448|2445.2|1
1768967110000|2026-01-21 03:45:10|2449.8|2445.8|2449.8|2445.8|2450.4|2446.4|2449.5|2445.5|0
1768967120000|2026-01-21 03:45:20|2450.1|2446.1|2449.6|2445.6|2450.1|2446.1|2449.5|2445.5|0
1768967130000|2026-01-21 03:45:30|2449.7|2445.7|2447.5|2446|2449.7|2446.8|2447.3|2444.9|1
1768967140000|2026-01-21 03:45:40|2449.3|2445.3|2449|2445|2449.3|2445.3|2449|2445|1
1768967150000|2026-01-21 03:45:50|2448.9|2444.9|2447.5|2446|2449|2446|2447.5|2444.9|0
1768967160000|2026-01-21 03:46:00|2447.4|2445.9|2448.2|2444.2|2449|2446|2447.4|2443.7|2
1768967170000|2026-01-21 03:46:10|2447.3|2443.3|2445.6|2444.1|2447.4|2444.1|2445.5|2443.3|4
1768967180000|2026-01-21 03:46:20|2446.5|2442.5|2445.6|2444.1|2446.5|2444.1|2444.8|2442.5|2
1768967190000|2026-01-21 03:46:30|2445.4|2443.9|2445.5|2444|2445.5|2444|2444.7|2443.2|2
1768967200000|2026-01-21 03:46:40|2448.2|2444.2|2447.5|2443.5|2448.2|2444.2|2447.5|2443.5|2
1768967210000|2026-01-21 03:46:50|2447.6|2443.6|2447|2443|2447.6|2443.6|2446.9|2442.9|1
1768967220000|2026-01-21 03:47:00|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|0
1768967230000|2026-01-21 03:47:10|2447.7|2443.7|2448|2444|2448|2444|2447.7|2443.7|0
1768967240000|2026-01-21 03:47:20|2448.1|2444.1|2444.9|2440.9|2448.1|2444.1|2444.8|2440.8|2
1768967250000|2026-01-21 03:47:30|2445|2441|2445|2441|2445|2441|2445|2441|0
1768967260000|2026-01-21 03:47:40|2444.8|2440.8|2444.8|2440.8|2444.8|2440.8|2444.8|2440.8|1
1768967270000|2026-01-21 03:47:50|2444.7|2440.7|2442.8|2441.3|2444.7|2441.4|2442.8|2440.4|1
1768967280000|2026-01-21 03:48:00|2442.9|2441.4|2445.1|2441.1|2445.1|2441.4|2442.8|2440.3|2
1768967290000|2026-01-21 03:48:10|2444.8|2440.8|2446.6|2442.6|2446.6|2442.6|2444.7|2440.7|5
1768967300000|2026-01-21 03:48:20|2445.4|2443.9|2448.3|2444.3|2448.5|2444.5|2445.3|2442.1|4
1768967310000|2026-01-21 03:48:30|2448.4|2444.4|2448|2444|2448.5|2446.5|2445.8|2444|3
1768967320000|2026-01-21 03:48:40|2447.9|2443.9|2448.5|2444.5|2448.7|2444.7|2447.9|2443.9|1
1768967330000|2026-01-21 03:48:50|2447.9|2443.9|2447.5|2443.5|2447.9|2443.9|2447.4|2443.4|2
1768967340000|2026-01-21 03:49:00|2447|2443|2446.2|2442.2|2447|2443|2446.2|2442.2|1
1768967350000|2026-01-21 03:49:10|2446.6|2442.6|2446.9|2442.9|2446.9|2442.9|2446.4|2442.4|0
1768967370000|2026-01-21 03:49:30|2447.1|2443.1|2447.7|2443.7|2447.7|2443.7|2447.1|2443.1|0
1768967380000|2026-01-21 03:49:40|2447.8|2443.8|2448.2|2444.2|2448.2|2444.2|2447.8|2443.8|0
1768967390000|2026-01-21 03:49:50|2448.1|2444.1|2448.1|2444.1|2448.1|2444.1|2448.1|2444.1|0
1768967400000|2026-01-21 03:50:00|2447.8|2443.8|2448.1|2444.1|2448.1|2444.1|2447.8|2443.8|0
1768967410000|2026-01-21 03:50:10|2448.4|2444.4|2448.4|2444.4|2448.7|2444.7|2448.4|2444.4|0
1768967420000|2026-01-21 03:50:20|2447.3|2443.3|2447.2|2443.2|2447.3|2443.3|2447.2|2443.2|1
1768967430000|2026-01-21 03:50:30|2447.3|2443.3|2448.2|2444.2|2448.4|2444.4|2447.3|2443.3|0
1768967440000|2026-01-21 03:50:40|2448.3|2444.3|2448.8|2444.8|2449|2445|2448.3|2444.3|0
1768967450000|2026-01-21 03:50:50|2449|2445|2448|2444|2449|2445|2448|2444|1
1768967460000|2026-01-21 03:51:00|2448.1|2444.1|2447|2443|2448.1|2444.1|2447|2443|1
1768967470000|2026-01-21 03:51:10|2447.3|2443.3|2445.1|2441.1|2447.3|2443.3|2445.1|2441.1|2
1768967480000|2026-01-21 03:51:20|2445.2|2441.2|2446.4|2442.4|2447.7|2443.7|2445.2|2441.2|1
1768967490000|2026-01-21 03:51:30|2446.3|2442.3|2446.7|2442.7|2446.7|2442.7|2446.3|2442.3|0
1768967510000|2026-01-21 03:51:50|2446.6|2442.6|2446.7|2442.7|2446.7|2444.7|2446.2|2442.4|1
1768967520000|2026-01-21 03:52:00|2446.6|2442.6|2447.8|2443.8|2448.4|2444.4|2446.3|2442.3|0
1768967540000|2026-01-21 03:52:20|2448.2|2444.2|2448.5|2444.5|2448.6|2444.6|2448.2|2444.2|2
1768967570000|2026-01-21 03:52:50|2448.3|2446.8|2449|2445|2449|2446.8|2448.3|2444.9|1
1768967580000|2026-01-21 03:53:00|2449.3|2445.3|2449|2445|2449.3|2445.3|2449|2445|0
1768967620000|2026-01-21 03:53:40|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2
1768967630000|2026-01-21 03:53:50|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|0
1768967640000|2026-01-21 03:54:00|2448.5|2444.5|2448|2444|2448.5|2444.5|2447.9|2443.9|1
1768967650000|2026-01-21 03:54:10|2448.2|2444.2|2448.5|2444.5|2448.6|2444.6|2448.2|2444.2|0
1768967660000|2026-01-21 03:54:20|2448.6|2444.6|2448.6|2444.6|2448.7|2444.7|2448.6|2444.6|0
1768967680000|2026-01-21 03:54:40|2448.9|2444.9|2449|2445|2449|2445|2448.8|2444.8|0
1768967690000|2026-01-21 03:54:50|2448.9|2444.9|2450|2446|2450|2446|2448.9|2444.9|2
1768967700000|2026-01-21 03:55:00|2449.8|2445.8|2449.9|2445.9|2449.9|2445.9|2449.8|2445.8|0
1768967710000|2026-01-21 03:55:10|2449.7|2445.7|2449.9|2445.9|2449.9|2445.9|2449.6|2445.6|0
1768967720000|2026-01-21 03:55:20|2450.1|2446.1|2450|2446|2450.3|2446.3|2450|2446|0
1768967730000|2026-01-21 03:55:30|2450.1|2446.1|2450.5|2446.5|2450.5|2446.5|2450.1|2446.1|0
1768967740000|2026-01-21 03:55:40|2450.2|2446.2|2449.6|2445.6|2450.4|2446.4|2449.6|2445.6|0
1768967750000|2026-01-21 03:55:50|2449.8|2445.8|2450.3|2446.3|2450.3|2446.3|2449.2|2445.2|3
1768967760000|2026-01-21 03:56:00|2450.4|2446.4|2450.5|2446.5|2450.5|2446.5|2450.4|2446.4|0
1768967770000|2026-01-21 03:56:10|2451.6|2447.6|2450.5|2449|2451.6|2449|2450.5|2447.6|8
1768967780000|2026-01-21 03:56:20|2452.9|2448.9|2452.9|2448.9|2452.9|2449.3|2450.8|2448.9|1
1768967800000|2026-01-21 03:56:40|2451|2449.5|2451.1|2449.6|2451.1|2449.6|2451|2449.5|0
1768967810000|2026-01-21 03:56:50|2451.2|2449.7|2451.2|2449.7|2451.2|2449.7|2451.1|2449.6|1
1768967820000|2026-01-21 03:57:00|2451.1|2449.6|2452|2448|2452|2449.6|2451.1|2448|1
1768967840000|2026-01-21 03:57:20|2451|2447|2450.9|2446.9|2451|2447|2450.7|2446.7|2
1768967860000|2026-01-21 03:57:40|2450.8|2446.8|2450.4|2446.4|2450.8|2446.8|2450|2446|0
1768967870000|2026-01-21 03:57:50|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|0
1768967880000|2026-01-21 03:58:00|2449.9|2445.9|2449.7|2445.7|2449.9|2445.9|2449.6|2445.6|1
1768967910000|2026-01-21 03:58:30|2449.4|2447.9|2449.5|2445.5|2450|2447.9|2448.9|2444.9|3
1768967920000|2026-01-21 03:58:40|2449.7|2445.7|2449.9|2445.9|2450.1|2446.1|2449.5|2445.5|0
1768967940000|2026-01-21 03:59:00|2448.9|2447.4|2448.9|2447.4|2448.9|2447.4|2448.9|2447.4|0
1768967950000|2026-01-21 03:59:10|2449.1|2447.6|2450.9|2446.9|2450.9|2447.6|2449.1|2446.9|1
1768967980000|2026-01-21 03:59:40|2451|2447|2449.9|2448.4|2451|2448.4|2449.9|2446.9|0
1768967990000|2026-01-21 03:59:50|2450.9|2446.9|2449.9|2448.4|2450.9|2448.4|2449.9|2446.9|0
1768968000000|2026-01-21 04:00:00|2449.3|2447.8|2450.8|2446.8|2450.8|2447.8|2448.9|2445.6|3
1768968020000|2026-01-21 04:00:20|2451.1|2447.1|2451|2447|2451.1|2447.1|2450.8|2446.8|0
1768968030000|2026-01-21 04:00:30|2451.1|2447.1|2450.7|2446.7|2451.1|2448.3|2449.8|2446.7|0
1768968040000|2026-01-21 04:00:40|2450.8|2446.8|2450.5|2446.5|2450.8|2446.8|2450.5|2446.5|0
1768968050000|2026-01-21 04:00:50|2450.7|2446.7|2450.7|2446.7|2450.8|2446.8|2450.3|2446.3|0
1768968060000|2026-01-21 04:01:00|2450.8|2446.8|2450.8|2446.8|2451|2447|2450.8|2446.8|0
1768968070000|2026-01-21 04:01:10|2450.2|2448.7|2450.2|2448.7|2450.2|2448.7|2450.2|2448.7|0
1768968090000|2026-01-21 04:01:30|2450.5|2449|2450.7|2446.7|2450.7|2449|2450.5|2446.7|1
1768968100000|2026-01-21 04:01:40|2450.4|2446.4|2450.4|2446.4|2450.9|2446.9|2450.4|2446.4|3
1768968110000|2026-01-21 04:01:50|2450.5|2446.5|2449|2447.5|2450.5|2447.9|2449|2446.5|0
1768968120000|2026-01-21 04:02:00|2448.9|2447.4|2449|2447.5|2449|2447.5|2448.9|2447.4|0
1768968130000|2026-01-21 04:02:10|2449.2|2447.7|2449|2447.5|2449.2|2447.7|2449|2447.5|0
1768968140000|2026-01-21 04:02:20|2448.9|2447.4|2448.9|2447.4|2448.9|2447.4|2448.9|2447.4|0
1768968150000|2026-01-21 04:02:30|2449.1|2447.6|2447.6|2446.1|2449.2|2447.6|2447.4|2445|2
1768968160000|2026-01-21 04:02:40|2447.5|2446|2451.3|2449.8|2452.9|2449.9|2447.5|2446|23
1768968170000|2026-01-21 04:02:50|2451.1|2449.6|2451.1|2449.6|2451.1|2449.6|2451.1|2449.6|1
1768968180000|2026-01-21 04:03:00|2451.2|2449.7|2452.5|2451|2453.3|2451|2451.2|2449.3|1
1768968190000|2026-01-21 04:03:10|2453.4|2449.4|2452.5|2451|2453.4|2451|2452.3|2449.4|2
1768968200000|2026-01-21 04:03:20|2452.7|2451.2|2452.6|2451.1|2452.7|2451.2|2452.4|2450.9|1
1768968210000|2026-01-21 04:03:30|2452.4|2450.9|2454.3|2452.8|2455.5|2452.8|2452.3|2450.8|3
1768968220000|2026-01-21 04:03:40|2454.4|2452.9|2455.7|2451.7|2455.7|2453.6|2454.4|2451.7|4
1768968230000|2026-01-21 04:03:50|2455.6|2451.6|2453.9|2449.9|2455.6|2451.6|2452.3|2449.9|2
1768968240000|2026-01-21 04:04:00|2454|2450|2454|2450|2454|2450|2453.9|2449.9|0
1768968250000|2026-01-21 04:04:10|2454.1|2450.1|2453.9|2449.9|2454.5|2450.5|2453.8|2449.8|0
1768968260000|2026-01-21 04:04:20|2453.7|2449.7|2453.8|2449.8|2453.9|2449.9|2453.5|2449.5|0
1768968270000|2026-01-21 04:04:30|2453.5|2449.5|2453.3|2449.3|2453.5|2449.5|2453.3|2449.3|0
1768968280000|2026-01-21 04:04:40|2453.4|2449.4|2453.3|2449.3|2453.4|2449.4|2453.3|2449.3|0
1768968290000|2026-01-21 04:04:50|2453.6|2449.6|2453.5|2449.5|2453.6|2449.6|2453.5|2449.5|0
1768968300000|2026-01-21 04:05:00|2453.6|2449.6|2453|2449|2453.6|2449.6|2453|2449|0
1768968310000|2026-01-21 04:05:10|2451.5|2450|2451.5|2450|2453|2450|2451.5|2449|0
1768968330000|2026-01-21 04:05:30|2451.4|2449.9|2451.4|2449.9|2453|2449.9|2451.4|2449|4
1768968340000|2026-01-21 04:05:40|2451.5|2450|2453.3|2449.3|2453.3|2450|2451.4|2449.3|0
1768968350000|2026-01-21 04:05:50|2453.1|2449.1|2453.3|2449.3|2453.3|2449.3|2453|2449|1
1768968360000|2026-01-21 04:06:00|2453|2449|2451.4|2449.9|2453|2449.9|2451.4|2448.9|0
1768968370000|2026-01-21 04:06:10|2452.9|2448.9|2451.5|2450|2452.9|2450|2451.5|2448.9|0
1768968380000|2026-01-21 04:06:20|2452.1|2450.6|2451.4|2449.9|2452.1|2450.6|2451.4|2449.9|3
1768968390000|2026-01-21 04:06:30|2449|2447.5|2449|2447.5|2449|2447.5|2449|2447.5|2
1768968400000|2026-01-21 04:06:40|2449.5|2445.5|2449.6|2445.6|2449.8|2445.8|2449.5|2445.5|1
1768968410000|2026-01-21 04:06:50|2449.7|2445.7|2449.9|2445.9|2450|2446|2449.7|2445.7|0
1768968420000|2026-01-21 04:07:00|2450.2|2446.2|2451.2|2447.2|2451.2|2447.2|2450.2|2446.2|1
1768968430000|2026-01-21 04:07:10|2451.1|2447.1|2451|2447|2451.1|2447.1|2450.9|2446.9|0
1768968450000|2026-01-21 04:07:30|2450.9|2446.9|2449.5|2445.5|2450.9|2446.9|2449.4|2445.4|6
1768968460000|2026-01-21 04:07:40|2449.4|2445.4|2449.6|2445.6|2449.6|2445.6|2449.4|2445.4|0
1768968470000|2026-01-21 04:07:50|2449.7|2445.7|2449.4|2445.4|2449.7|2445.7|2449.4|2445.4|0
1768968480000|2026-01-21 04:08:00|2449.5|2445.5|2449.4|2445.4|2449.5|2445.5|2449.4|2445.4|0
1768968510000|2026-01-21 04:08:30|2449.3|2445.3|2449.3|2445.3|2449.4|2445.4|2449.3|2445.3|0
1768968520000|2026-01-21 04:08:40|2449.4|2445.4|2448.7|2444.7|2449.5|2445.5|2448.7|2444.7|0
1768968530000|2026-01-21 04:08:50|2448.8|2444.8|2448.7|2444.7|2448.8|2444.8|2448.6|2444.6|0
1768968540000|2026-01-21 04:09:00|2448.8|2444.8|2448.9|2444.9|2448.9|2444.9|2448.8|2444.8|0
1768968550000|2026-01-21 04:09:10|2446.5|2442.5|2446.9|2442.9|2447.7|2443.7|2446.5|2442.5|5
1768968560000|2026-01-21 04:09:20|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|0
1768968580000|2026-01-21 04:09:40|2447.5|2443.5|2447.2|2443.2|2447.5|2443.5|2447.2|2443.2|1
1768968590000|2026-01-21 04:09:50|2447.3|2443.3|2447.4|2443.4|2447.4|2443.4|2447.3|2443.3|0
1768968600000|2026-01-21 04:10:00|2447.5|2443.5|2447.3|2443.3|2447.5|2443.5|2447.3|2443.3|0
1768968610000|2026-01-21 04:10:10|2447.4|2443.4|2447.5|2443.5|2447.5|2443.5|2447.4|2443.4|0
1768968620000|2026-01-21 04:10:20|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.8|2443.8|0
1768968630000|2026-01-21 04:10:30|2448|2444|2448|2444|2448|2444|2448|2444|0
1768968640000|2026-01-21 04:10:40|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|0
1768968650000|2026-01-21 04:10:50|2448.7|2444.7|2448.5|2444.5|2448.7|2444.7|2448.5|2444.5|0
1768968660000|2026-01-21 04:11:00|2448.7|2444.7|2448.6|2444.6|2448.8|2444.8|2448.6|2444.6|0
1768968670000|2026-01-21 04:11:10|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|0
1768968680000|2026-01-21 04:11:20|2448.4|2444.4|2448.1|2444.1|2448.4|2444.4|2448.1|2444.1|0
1768968690000|2026-01-21 04:11:30|2447.8|2443.8|2448.2|2444.2|2448.2|2444.2|2447.6|2443.6|0
1768968700000|2026-01-21 04:11:40|2448.3|2444.3|2448.3|2444.3|2448.4|2444.4|2448.3|2444.3|0
1768968710000|2026-01-21 04:11:50|2448.4|2444.4|2446.5|2442.5|2448.4|2444.4|2446.5|2442.5|3
1768968720000|2026-01-21 04:12:00|2446.4|2442.4|2446.4|2442.4|2446.5|2442.5|2446.4|2442.4|0
1768968730000|2026-01-21 04:12:10|2445|2443.5|2443.5|2439.5|2445|2443.5|2442.8|2439.5|6
1768968740000|2026-01-21 04:12:20|2442|2440.5|2440.1|2438.6|2442|2440.5|2440|2437.3|4
1768968750000|2026-01-21 04:12:30|2439.6|2435.6|2439.3|2435.3|2439.6|2435.6|2439.3|2435.3|5
1768968760000|2026-01-21 04:12:40|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2439|2435|0
1768968770000|2026-01-21 04:12:50|2441.9|2437.9|2440.8|2436.8|2442.5|2438.5|2440|2436.7|5
1768968780000|2026-01-21 04:13:00|2440.5|2436.5|2438.7|2434.7|2440.5|2436.5|2438.7|2434.7|1
1768968790000|2026-01-21 04:13:10|2438.8|2434.8|2438.6|2434.6|2439|2435|2438.1|2434.1|12
1768968800000|2026-01-21 04:13:20|2438.4|2434.4|2438.4|2434.4|2438.5|2434.5|2438.2|2434.2|0
1768968810000|2026-01-21 04:13:30|2438.5|2434.5|2438.4|2434.4|2438.7|2434.7|2438|2434|3
1768968820000|2026-01-21 04:13:40|2438.5|2434.5|2437.8|2433.8|2439.9|2435.9|2437.6|2433.6|4
1768968830000|2026-01-21 04:13:50|2437.9|2433.9|2438.3|2434.3|2438.3|2434.3|2437.8|2433.8|0
1768968840000|2026-01-21 04:14:00|2438.6|2434.6|2436|2432|2438.7|2434.7|2436|2432|4
1768968850000|2026-01-21 04:14:10|2434.7|2433.2|2436.2|2432.2|2436.2|2433.2|2434.7|2432|1
1768968860000|2026-01-21 04:14:20|2435.9|2431.9|2432.9|2431.4|2435.9|2431.9|2432.9|2430.4|3
1768968870000|2026-01-21 04:14:30|2433|2431.5|2435.8|2431.8|2435.9|2431.9|2433|2431.5|13
1768968880000|2026-01-21 04:14:40|2436.2|2432.2|2436.8|2432.8|2436.8|2432.8|2436.1|2432.1|3
1768968890000|2026-01-21 04:14:50|2436.7|2432.7|2438.3|2434.3|2438.3|2434.3|2436.7|2432.7|0
1768968900000|2026-01-21 04:15:00|2437.8|2433.8|2441.2|2437.2|2441.2|2437.2|2437.8|2433.8|3
1768968910000|2026-01-21 04:15:10|2441.1|2437.1|2440|2436|2441.4|2437.4|2438.1|2435.7|11
1768968920000|2026-01-21 04:15:20|2439.9|2435.9|2438.4|2434.4|2440|2436.7|2438.1|2434.1|3
1768968930000|2026-01-21 04:15:30|2436.4|2434.9|2436.3|2434.8|2436.4|2434.9|2436.3|2434.8|1
1768968940000|2026-01-21 04:15:40|2438.8|2435|2439.2|2435.2|2439.2|2435.2|2438.8|2435|10
1768968950000|2026-01-21 04:15:50|2439.3|2435.3|2438.3|2434.3|2439.8|2435.8|2438.3|2434.3|8
1768968960000|2026-01-21 04:16:00|2438.4|2434.4|2436.5|2435|2438.6|2435|2436.5|2434.4|0
1768968970000|2026-01-21 04:16:10|2438.2|2434.2|2436.6|2432.6|2438.2|2434.2|2436.6|2432.6|3
1768968980000|2026-01-21 04:16:20|2436.8|2432.8|2437.2|2435.7|2437.2|2435.7|2435.8|2432.8|1
1768968990000|2026-01-21 04:16:30|2438.7|2434.7|2438|2434|2438.7|2434.7|2438|2434|2
1768969000000|2026-01-21 04:16:40|2438.1|2434.1|2436.9|2432.9|2438.2|2434.2|2436.4|2432.4|2
1768969010000|2026-01-21 04:16:50|2437.1|2433.1|2438.1|2434.1|2438.3|2434.3|2435.4|2433.1|11
1768969020000|2026-01-21 04:17:00|2438|2434|2438.1|2434.1|2439.3|2435.3|2436.7|2433.9|13
1768969030000|2026-01-21 04:17:10|2438|2434|2438.8|2434.8|2438.8|2434.8|2438|2434|2
1768969040000|2026-01-21 04:17:20|2437.8|2436.3|2437.9|2433.9|2437.9|2436.3|2437.6|2433.6|2
1768969050000|2026-01-21 04:17:30|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.1|2433.1|0
1768969070000|2026-01-21 04:17:50|2438.9|2434.9|2437.6|2433.6|2438.9|2434.9|2437.2|2433.2|6
1768969080000|2026-01-21 04:18:00|2437.7|2433.7|2438.2|2434.2|2438.3|2434.7|2436.2|2433.6|7
1768969090000|2026-01-21 04:18:10|2438.4|2434.4|2438.6|2434.6|2439.2|2435.2|2438.2|2434.2|1
1768969100000|2026-01-21 04:18:20|2438.2|2434.2|2436.8|2435.3|2438.2|2435.3|2436.8|2434.2|1
1768969110000|2026-01-21 04:18:30|2436.9|2435.4|2439.5|2438|2441|2438|2436.5|2435|1
1768969120000|2026-01-21 04:18:40|2440.9|2436.9|2438.7|2437.2|2440.9|2437.2|2438.7|2436.4|0
1768969130000|2026-01-21 04:18:50|2438.8|2437.3|2440.2|2438.7|2441.2|2438.7|2438.8|2436.9|1
1768969140000|2026-01-21 04:19:00|2440.1|2438.6|2443.9|2439.9|2444|2440.8|2440.1|2438.3|2
1768969150000|2026-01-21 04:19:10|2443.7|2439.7|2441.3|2437.3|2443.7|2439.7|2441.2|2437.2|4
1768969160000|2026-01-21 04:19:20|2441.4|2437.4|2443.7|2439.7|2443.7|2439.7|2440.3|2437.4|4
1768969170000|2026-01-21 04:19:30|2443.6|2439.6|2443.2|2439.2|2443.6|2439.6|2443.1|2439.1|0
1768969180000|2026-01-21 04:19:40|2443.4|2439.4|2442.2|2438.2|2443.6|2439.9|2441.4|2438|1
1768969190000|2026-01-21 04:19:50|2441|2439.5|2440.2|2438.7|2442.1|2439.8|2440.2|2438|2
1768969200000|2026-01-21 04:20:00|2441.2|2437.2|2440.2|2438.7|2441.2|2438.7|2440|2437.2|1
1768969210000|2026-01-21 04:20:10|2440.1|2438.6|2441.9|2437.9|2443.7|2439.7|2439.6|2437.8|7
1768969220000|2026-01-21 04:20:20|2442|2438|2439.7|2438.2|2442.3|2438.7|2439.7|2437.3|5
1768969230000|2026-01-21 04:20:30|2440.2|2436.2|2439.9|2435.9|2440.6|2436.6|2439.9|2435.9|0
1768969240000|2026-01-21 04:20:40|2439.8|2435.8|2438.1|2436.6|2440.5|2436.8|2438.1|2435.8|0
1768969250000|2026-01-21 04:20:50|2438.2|2436.7|2439.9|2435.9|2439.9|2436.7|2438.1|2435.3|4
1768969260000|2026-01-21 04:21:00|2440.1|2436.1|2440.4|2436.4|2440.4|2436.4|2440.1|2436.1|0
1768969270000|2026-01-21 04:21:10|2436.9|2435.4|2437.1|2435.6|2437.1|2435.6|2436.9|2435.4|9
1768969280000|2026-01-21 04:21:20|2437|2435.5|2438.6|2434.6|2438.6|2435.6|2436.6|2434.6|3
1768969290000|2026-01-21 04:21:30|2438.7|2434.7|2439.7|2435.7|2439.8|2435.8|2438.7|2434.7|0
1768969310000|2026-01-21 04:21:50|2437.6|2436.1|2436.8|2435.3|2437.6|2436.1|2436.8|2435.3|10
1768969320000|2026-01-21 04:22:00|2436.9|2435.4|2436.5|2435|2436.9|2435.4|2436.5|2435|0
1768969330000|2026-01-21 04:22:10|2440|2436|2439.8|2435.8|2440.1|2436.8|2438.3|2435.7|3
1768969340000|2026-01-21 04:22:20|2439.7|2435.7|2440.3|2436.3|2440.4|2437.4|2438.7|2435.6|0
1768969350000|2026-01-21 04:22:30|2440.2|2436.2|2438.8|2437.3|2440.6|2437.7|2438.8|2436.1|0
1768969360000|2026-01-21 04:22:40|2438.9|2437.4|2440.9|2436.9|2440.9|2437.4|2438.9|2436.3|0
1768969370000|2026-01-21 04:22:50|2441|2437|2443.5|2439.5|2443.5|2439.5|2441|2437|5
1768969380000|2026-01-21 04:23:00|2443.9|2439.9|2444.4|2440.4|2444.4|2441.2|2442.6|2439.9|0
1768969390000|2026-01-21 04:23:10|2444.5|2440.5|2441.8|2440.3|2444.6|2441.4|2441.8|2438.7|6
1768969400000|2026-01-21 04:23:20|2441.9|2440.4|2445.3|2441.3|2445.3|2441.3|2441.8|2438.9|1
1768969410000|2026-01-21 04:23:30|2445.5|2441.5|2445.5|2441.5|2445.6|2441.6|2444.3|2440.3|0
1768969420000|2026-01-21 04:23:40|2445.6|2441.6|2444.5|2440.5|2445.6|2441.6|2444.4|2440.4|0
1768969430000|2026-01-21 04:23:50|2444.6|2440.6|2444.3|2440.3|2444.6|2440.6|2444.2|2440.2|1
1768969440000|2026-01-21 04:24:00|2444.4|2440.4|2443.5|2439.5|2444.4|2440.4|2443.2|2439.2|0
1768969450000|2026-01-21 04:24:10|2443.4|2439.4|2443.7|2439.7|2444.1|2440.1|2443.3|2439.3|1
1768969460000|2026-01-21 04:24:20|2443.6|2439.6|2443.4|2439.4|2443.6|2439.6|2443.3|2439.3|0
1768969470000|2026-01-21 04:24:30|2443.2|2439.2|2442.5|2438.5|2443.2|2439.2|2442.5|2438.5|0
1768969480000|2026-01-21 04:24:40|2442.6|2438.6|2442.7|2438.7|2442.8|2438.8|2442.6|2438.6|0
1768969490000|2026-01-21 04:24:50|2443.6|2439.6|2443.4|2439.4|2443.6|2439.6|2443.4|2439.4|5
1768969500000|2026-01-21 04:25:00|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|2443.2|2439.2|0
1768969510000|2026-01-21 04:25:10|2443|2441.5|2444.7|2440.7|2444.8|2441.5|2443|2440.7|0
1768969540000|2026-01-21 04:25:40|2444.8|2440.8|2444.9|2440.9|2444.9|2442.7|2444.2|2440.8|3
1768969550000|2026-01-21 04:25:50|2445|2441|2445.6|2441.6|2445.6|2443.2|2444.6|2440.9|0
1768969570000|2026-01-21 04:26:10|2445.5|2441.5|2447.1|2443.1|2447.1|2443.4|2444.6|2441.3|3
1768969580000|2026-01-21 04:26:20|2447.5|2443.5|2446.8|2445.3|2448.3|2445.6|2446.4|2443.5|2
1768969590000|2026-01-21 04:26:30|2448|2444|2447.6|2446.1|2448.7|2446.1|2446.8|2444|2
1768969600000|2026-01-21 04:26:40|2447.5|2446|2448.3|2444.3|2448.7|2446|2447.5|2444.3|0
1768969610000|2026-01-21 04:26:50|2447.9|2443.9|2448.6|2444.6|2448.6|2446.3|2447.8|2443.9|2
1768969620000|2026-01-21 04:27:00|2448.4|2444.4|2448.3|2444.3|2448.5|2444.5|2448.3|2444.3|0
1768969630000|2026-01-21 04:27:10|2449.6|2445.6|2449.7|2445.7|2449.7|2445.7|2449.6|2445.6|4
1768969640000|2026-01-21 04:27:20|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|0
1768969650000|2026-01-21 04:27:30|2449.6|2445.6|2449.1|2445.1|2449.9|2445.9|2448.8|2444.8|1
1768969660000|2026-01-21 04:27:40|2448.9|2444.9|2449.1|2445.1|2449.1|2445.1|2448.8|2444.8|0
1768969670000|2026-01-21 04:27:50|2449|2445|2449.2|2445.2|2449.9|2445.9|2448.8|2444.8|7
1768969680000|2026-01-21 04:28:00|2446.6|2442.6|2448.7|2444.7|2448.7|2444.7|2446.6|2442.6|0
1768969690000|2026-01-21 04:28:10|2448.8|2444.8|2448.7|2444.7|2449.2|2445.2|2448.7|2444.7|0
1768969700000|2026-01-21 04:28:20|2445.6|2444.1|2447.7|2443.7|2448.1|2444.4|2445.6|2442.6|4
1768969710000|2026-01-21 04:28:30|2448|2444|2447.8|2443.8|2448|2444|2447.7|2443.7|0
1768969720000|2026-01-21 04:28:40|2447.7|2443.7|2447.2|2443.2|2447.7|2443.7|2447.2|2443.2|0
1768969730000|2026-01-21 04:28:50|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|0
1768969740000|2026-01-21 04:29:00|2446.8|2442.8|2446.7|2442.7|2446.8|2442.8|2446.6|2442.6|0
1768969750000|2026-01-21 04:29:10|2446.9|2442.9|2446.5|2442.5|2446.9|2442.9|2446.5|2442.5|0
1768969760000|2026-01-21 04:29:20|2445|2443.5|2445.9|2441.9|2445.9|2443.5|2445|2441.8|0
1768969770000|2026-01-21 04:29:30|2445.7|2441.7|2445.4|2441.4|2445.7|2441.7|2445.4|2441.4|0
1768969780000|2026-01-21 04:29:40|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|2445.4|2441.4|0
1768969790000|2026-01-21 04:29:50|2444.8|2443.3|2444.7|2443.2|2444.8|2443.3|2444.7|2443.2|0
1768969800000|2026-01-21 04:30:00|2445.2|2441.2|2444.4|2442.9|2445.4|2442.9|2444.4|2441.2|1
1768969810000|2026-01-21 04:30:10|2444.5|2443|2444.5|2443|2445.3|2443|2444.5|2441.3|0
1768969820000|2026-01-21 04:30:20|2445.5|2441.5|2445.5|2441.5|2445.5|2443|2444.5|2441.2|0
1768969830000|2026-01-21 04:30:30|2445.4|2441.4|2445.1|2441.1|2445.4|2441.4|2445|2441|1
1768969840000|2026-01-21 04:30:40|2444.2|2442.7|2445.1|2441.1|2445.3|2442.7|2444.1|2441|0
1768969850000|2026-01-21 04:30:50|2445|2441|2444.8|2440.8|2445|2441|2444.8|2440.8|0
1768969860000|2026-01-21 04:31:00|2444.9|2440.9|2444.8|2440.8|2444.9|2440.9|2444.7|2440.7|0
1768969870000|2026-01-21 04:31:10|2444.9|2440.9|2443.3|2441.8|2445|2441.8|2443.3|2440.9|0
1768969880000|2026-01-21 04:31:20|2445.7|2441.7|2445.5|2441.5|2445.7|2441.7|2445.1|2441.1|1
1768969890000|2026-01-21 04:31:30|2445.6|2441.6|2445.5|2441.5|2445.6|2441.6|2445.3|2441.3|0
1768969900000|2026-01-21 04:31:40|2444.6|2443.1|2445.4|2441.4|2445.6|2443.1|2444.6|2441.3|0
1768969910000|2026-01-21 04:31:50|2445.3|2441.3|2445.2|2441.2|2445.3|2441.3|2445.2|2441.2|0
1768969920000|2026-01-21 04:32:00|2445|2441|2446.2|2442.2|2446.2|2442.2|2445|2441|1
1768969930000|2026-01-21 04:32:10|2445.1|2443.6|2446.1|2442.1|2446.1|2443.6|2445.1|2441.8|0
1768969940000|2026-01-21 04:32:20|2446.2|2442.2|2445.9|2441.9|2446.2|2442.2|2445.9|2441.9|0
1768969950000|2026-01-21 04:32:30|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|0
1768969960000|2026-01-21 04:32:40|2445.1|2443.6|2445.1|2443.6|2446.2|2443.7|2445.1|2442.2|0
1768969970000|2026-01-21 04:32:50|2446.1|2442.1|2446|2442|2446.2|2442.2|2445.1|2441.1|1
1768969980000|2026-01-21 04:33:00|2445.7|2441.7|2445.5|2441.5|2445.7|2441.7|2445.4|2441.4|0
1768969990000|2026-01-21 04:33:10|2445.6|2441.6|2447.9|2443.9|2447.9|2443.9|2445.6|2441.6|1
1768970000000|2026-01-21 04:33:20|2448|2444|2448.4|2444.4|2448.4|2444.4|2447.8|2443.8|0
1768970010000|2026-01-21 04:33:30|2448.3|2444.3|2448.4|2444.4|2448.5|2444.5|2448.3|2444.3|0
1768970020000|2026-01-21 04:33:40|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|0
1768970030000|2026-01-21 04:33:50|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|2449|2445|1
1768970040000|2026-01-21 04:34:00|2449|2445|2449.1|2445.1|2449.1|2446.6|2448.1|2444.2|3
1768970050000|2026-01-21 04:34:10|2448.9|2444.9|2449.3|2447.8|2449.3|2447.8|2448|2444.9|2
1768970060000|2026-01-21 04:34:20|2449.4|2447.9|2450.3|2446.3|2451.2|2448.7|2449.4|2446.3|5
1768970070000|2026-01-21 04:34:30|2450.6|2446.6|2447.2|2443.2|2450.8|2446.8|2447.2|2443.2|6
1768970080000|2026-01-21 04:34:40|2447.8|2443.8|2447.6|2443.6|2447.8|2443.8|2447.6|2443.6|1
1768970090000|2026-01-21 04:34:50|2448.7|2444.7|2447.7|2443.7|2448.7|2444.7|2447.7|2443.7|2
1768970100000|2026-01-21 04:35:00|2448|2444|2448.6|2444.6|2448.7|2444.7|2448|2444|0
1768970110000|2026-01-21 04:35:10|2448.5|2444.5|2448.8|2444.8|2448.8|2444.8|2448.4|2444.4|0
1768970120000|2026-01-21 04:35:20|2449|2445|2450.1|2448.6|2450.1|2448.6|2448.9|2444.9|2
1768970130000|2026-01-21 04:35:30|2452.5|2448.5|2450.2|2448.7|2452.5|2448.7|2450.1|2448.5|6
1768970150000|2026-01-21 04:35:50|2450.1|2448.6|2450.1|2448.6|2450.2|2448.7|2450.1|2448.6|1
1768970160000|2026-01-21 04:36:00|2450.2|2448.7|2452.9|2448.9|2453|2449|2450.1|2448.6|1
1768970170000|2026-01-21 04:36:10|2451.9|2450.4|2451.9|2450.4|2451.9|2450.4|2451.9|2450.4|1
1768970180000|2026-01-21 04:36:20|2452.9|2448.9|2453|2449|2453|2450.1|2451.6|2448.8|0
1768970190000|2026-01-21 04:36:30|2453.1|2449.1|2453|2449|2453.1|2449.1|2453|2449|0
1768970200000|2026-01-21 04:36:40|2453.1|2449.1|2452.2|2450.7|2453.1|2450.7|2452|2449|2
1768970210000|2026-01-21 04:36:50|2453.8|2449.8|2453.8|2449.8|2453.8|2451.4|2452.9|2449.8|2
1768970220000|2026-01-21 04:37:00|2453.9|2449.9|2454|2450|2454.3|2451.4|2452.9|2449.9|1
1768970230000|2026-01-21 04:37:10|2453.2|2451.7|2453.2|2451.7|2453.3|2451.8|2453.2|2451.7|2
1768970240000|2026-01-21 04:37:20|2455.4|2451.4|2453.3|2449.3|2455.4|2452.1|2453.3|2449.3|1
1768970250000|2026-01-21 04:37:30|2453.1|2449.1|2453.3|2451.8|2454.1|2451.8|2453.1|2449.1|2
1768970260000|2026-01-21 04:37:40|2453.5|2452|2452.9|2451.4|2453.6|2452|2452.8|2449.6|2
1768970270000|2026-01-21 04:37:50|2452.8|2451.3|2455.2|2451.2|2455.2|2451.3|2452.8|2449.9|0
1768970280000|2026-01-21 04:38:00|2454.1|2450.1|2453.3|2451.8|2454.4|2451.9|2453.3|2450.1|9
1768970290000|2026-01-21 04:38:10|2453.4|2451.9|2454.8|2453.3|2455.3|2453.3|2453.3|2451.3|4
1768970300000|2026-01-21 04:38:20|2454.7|2453.2|2454|2452.5|2455.4|2453.2|2454|2451.3|3
1768970310000|2026-01-21 04:38:30|2454.1|2452.6|2454|2452.5|2454.1|2452.6|2454|2452.5|0
1768970350000|2026-01-21 04:39:10|2454.1|2452.6|2454.1|2452.6|2454.1|2452.6|2454.1|2452.6|0
1768970360000|2026-01-21 04:39:20|2453.8|2452.3|2453.3|2451.8|2453.8|2452.3|2453.3|2451.8|1
1768970370000|2026-01-21 04:39:30|2453.2|2451.7|2454|2450|2454|2451.7|2453.2|2450|1
1768970380000|2026-01-21 04:39:40|2453.7|2449.7|2454|2450|2454|2450|2453.7|2449.7|0
1768970390000|2026-01-21 04:39:50|2453.9|2449.9|2454.8|2450.8|2455|2451.7|2453.2|2449.9|1
1768970400000|2026-01-21 04:40:00|2454.5|2450.5|2453.2|2451.7|2455|2452.4|2453.1|2450.3|0
1768970410000|2026-01-21 04:40:10|2453.3|2451.8|2453.2|2451.7|2454.3|2452|2453.2|2450|0
1768970420000|2026-01-21 04:40:20|2454.8|2453.3|2457.1|2453.1|2457.1|2453.4|2454.6|2451.7|5
1768970430000|2026-01-21 04:40:30|2456.2|2454.7|2456.6|2455.1|2457.1|2455.1|2456|2453.1|5
1768970440000|2026-01-21 04:40:40|2457.5|2456|2458.6|2457.1|2459.6|2457.3|2457.5|2455.5|8
1768970450000|2026-01-21 04:40:50|2458.8|2457.3|2459|2455|2459.5|2457.5|2458.5|2455|4
1768970460000|2026-01-21 04:41:00|2458.1|2456.6|2457.8|2456.3|2458.6|2456.6|2456.8|2454.6|2
1768970470000|2026-01-21 04:41:10|2458.1|2456.6|2458|2456.5|2458.1|2456.6|2457.8|2456.3|0
1768970480000|2026-01-21 04:41:20|2457.8|2456.3|2457.4|2455.9|2457.8|2456.3|2457.1|2455.6|1
1768970490000|2026-01-21 04:41:30|2456.6|2455.1|2456.1|2454.6|2457.1|2455.1|2456|2453.1|5
1768970520000|2026-01-21 04:42:00|2456|2454.5|2455.5|2454|2457|2454.5|2455.5|2452.9|0
1768970530000|2026-01-21 04:42:10|2455.2|2453.7|2455|2453.5|2456.6|2453.7|2455|2452.3|2
1768970540000|2026-01-21 04:42:20|2456.4|2452.4|2454.4|2452.9|2456.4|2453.6|2454.4|2452.1|5
1768970550000|2026-01-21 04:42:30|2454.9|2453.4|2454.9|2453.4|2455|2453.5|2454.9|2453.4|3
1768970560000|2026-01-21 04:42:40|2455|2453.5|2455.3|2453.8|2456.8|2453.8|2455|2452.6|2
1768970570000|2026-01-21 04:42:50|2456.6|2452.6|2456.5|2452.5|2456.8|2452.8|2456.5|2452.5|0
1768970580000|2026-01-21 04:43:00|2456.4|2452.4|2457.4|2453.4|2457.4|2453.4|2456.4|2452.4|1
1768970590000|2026-01-21 04:43:10|2457.5|2453.5|2457.6|2453.6|2457.6|2453.6|2457.3|2453.3|0
1768970600000|2026-01-21 04:43:20|2457.7|2453.7|2458.2|2454.2|2458.2|2454.2|2457.5|2453.5|0
1768970610000|2026-01-21 04:43:30|2457.8|2456.3|2457.6|2456.1|2457.8|2456.3|2457.6|2456.1|4
1768970620000|2026-01-21 04:43:40|2457.7|2456.2|2458.7|2454.7|2458.8|2456.4|2457.6|2454.6|2
1768970630000|2026-01-21 04:43:50|2458.1|2454.1|2457.5|2453.5|2458.1|2454.1|2457.5|2453.5|2
1768970640000|2026-01-21 04:44:00|2457.4|2453.4|2455.8|2454.3|2457.8|2455.5|2455.7|2453.4|1
1768970650000|2026-01-21 04:44:10|2455.7|2454.2|2455.8|2454.3|2455.8|2454.3|2455.7|2454.2|0
1768970660000|2026-01-21 04:44:20|2456.7|2452.7|2456.2|2452.2|2456.7|2453.5|2455|2452.2|2
1768970670000|2026-01-21 04:44:30|2456.3|2452.3|2458.6|2454.6|2458.7|2455.8|2455.3|2452.3|1
1768970680000|2026-01-21 04:44:40|2458.7|2454.7|2459|2455|2459.1|2455.1|2458.7|2454.7|0
1768970690000|2026-01-21 04:44:50|2458.9|2454.9|2458.9|2457.4|2458.9|2457.4|2457.8|2454.9|1
1768970700000|2026-01-21 04:45:00|2458.8|2457.3|2459.2|2457.7|2459.2|2457.7|2458.6|2457.1|8
1768970710000|2026-01-21 04:45:10|2459.4|2457.9|2462.1|2458.1|2462.4|2460.1|2459.3|2457.8|18
1768970720000|2026-01-21 04:45:20|2461.9|2457.9|2460.7|2456.7|2462|2459.4|2459.3|2456.6|4
1768970730000|2026-01-21 04:45:30|2459.8|2458.3|2459.5|2458|2460.6|2458.3|2459.4|2456.6|3
1768970740000|2026-01-21 04:45:40|2460.4|2456.4|2460.2|2456.2|2460.4|2457.8|2458.8|2455.6|4
1768970750000|2026-01-21 04:45:50|2459.2|2457.7|2459.8|2455.8|2459.9|2457.7|2458.9|2455.7|1
1768970760000|2026-01-21 04:46:00|2459.7|2455.7|2457.8|2456.3|2459.7|2456.9|2457.8|2455.1|4
1768970770000|2026-01-21 04:46:10|2459|2455|2459|2455|2459|2455|2458.8|2454.8|0
1768970780000|2026-01-21 04:46:20|2457.9|2456.4|2457.9|2456.4|2457.9|2456.4|2457.9|2456.4|0
1768970790000|2026-01-21 04:46:30|2458|2456.5|2458|2456.5|2458|2456.5|2458|2456.5|0
1768970800000|2026-01-21 04:46:40|2458.1|2456.6|2459|2457.5|2459|2457.5|2458.1|2456.6|2
1768970810000|2026-01-21 04:46:50|2458.8|2457.3|2458.6|2457.1|2460.1|2457.3|2458.6|2456.1|0
1768970820000|2026-01-21 04:47:00|2459|2457.5|2459.1|2457.6|2459.6|2457.7|2458.9|2455.6|2
1768970830000|2026-01-21 04:47:10|2459.2|2457.7|2459.4|2457.9|2459.4|2457.9|2459.2|2457.7|0
1768970840000|2026-01-21 04:47:20|2459.2|2457.7|2459.3|2457.8|2459.3|2457.8|2459.2|2457.7|3
1768970850000|2026-01-21 04:47:30|2459.2|2457.7|2459.6|2455.6|2459.6|2457.7|2458.8|2455.6|3
1768970860000|2026-01-21 04:47:40|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|0
1768970880000|2026-01-21 04:48:00|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|0
1768970890000|2026-01-21 04:48:10|2459.3|2455.3|2459.5|2455.5|2459.5|2455.5|2459.3|2455.3|0
1768970900000|2026-01-21 04:48:20|2459.6|2455.6|2459.8|2455.8|2459.8|2455.8|2459.6|2455.6|0
1768970910000|2026-01-21 04:48:30|2459.5|2455.5|2459.3|2455.3|2459.5|2455.5|2459.2|2455.2|1
1768970920000|2026-01-21 04:48:40|2459.4|2455.4|2459.9|2455.9|2459.9|2455.9|2459.4|2455.4|0
1768970930000|2026-01-21 04:48:50|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1768970940000|2026-01-21 04:49:00|2460.1|2456.1|2460.1|2456.1|2460.2|2456.2|2460.1|2456.1|0
1768970950000|2026-01-21 04:49:10|2460.2|2456.2|2460|2456|2460.2|2456.2|2460|2456|0
1768970970000|2026-01-21 04:49:30|2459.1|2455.1|2459.4|2455.4|2459.4|2455.4|2459.1|2455.1|1
1768970980000|2026-01-21 04:49:40|2458.9|2457.4|2459.1|2455.1|2459.1|2457.4|2458.9|2455|1
1768970990000|2026-01-21 04:49:50|2458.9|2454.9|2458.4|2454.4|2458.9|2454.9|2458.4|2454.4|0
1768971000000|2026-01-21 04:50:00|2458.5|2454.5|2458.8|2454.8|2458.8|2454.8|2458.5|2454.5|2
1768971010000|2026-01-21 04:50:10|2458.7|2454.7|2458|2454|2458.7|2455.7|2457.2|2454|1
1768971020000|2026-01-21 04:50:20|2458.1|2454.1|2458.6|2454.6|2458.6|2454.6|2458.1|2454.1|0
1768971030000|2026-01-21 04:50:30|2457.5|2456|2458.3|2454.3|2458.6|2456|2457.4|2454.3|2
1768971040000|2026-01-21 04:50:40|2458.4|2454.4|2458.5|2454.5|2458.5|2454.5|2458.4|2454.4|0
1768971050000|2026-01-21 04:50:50|2458.6|2454.6|2458.5|2454.5|2458.6|2454.6|2458.5|2454.5|0
1768971060000|2026-01-21 04:51:00|2456.5|2455|2458.5|2454.5|2458.5|2455|2456.5|2454.5|1
1768971080000|2026-01-21 04:51:20|2458.2|2454.2|2458.5|2454.5|2458.5|2454.5|2458.2|2454.2|0
1768971090000|2026-01-21 04:51:30|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|0
1768971100000|2026-01-21 04:51:40|2457.5|2456|2461.6|2457.6|2461.6|2457.6|2457.5|2455.6|4
1768971110000|2026-01-21 04:51:50|2460.3|2458.8|2460.9|2456.9|2461.5|2458.8|2460.3|2456.9|0
1768971120000|2026-01-21 04:52:00|2461.4|2457.4|2461.1|2457.1|2461.4|2459|2460.4|2457.1|2
1768971130000|2026-01-21 04:52:10|2460.7|2456.7|2461.1|2457.1|2461.1|2457.1|2460.7|2456.7|0
1768971140000|2026-01-21 04:52:20|2461|2457|2460.9|2456.9|2461|2457|2460.9|2456.9|0
1768971150000|2026-01-21 04:52:30|2461|2457|2460|2458.5|2461|2458.5|2460|2457|0
1768971160000|2026-01-21 04:52:40|2460.9|2456.9|2462|2458|2462|2459.5|2459.9|2456.9|2
1768971170000|2026-01-21 04:52:50|2461.9|2457.9|2461.1|2459.6|2462|2459.6|2460.8|2457.9|1
1768971180000|2026-01-21 04:53:00|2462.1|2458.1|2460.9|2459.4|2462.1|2459.4|2460.9|2458|0
1768971190000|2026-01-21 04:53:10|2461|2459.5|2461.9|2460.4|2462.1|2460.4|2461|2457.6|2
1768971200000|2026-01-21 04:53:20|2461.4|2459.9|2463.5|2459.5|2463.5|2460.5|2461.4|2458.5|2
1768971210000|2026-01-21 04:53:30|2462.6|2461.1|2463.9|2459.9|2464.8|2461.1|2462.6|2459.6|5
1768971220000|2026-01-21 04:53:40|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|0
1768971230000|2026-01-21 04:53:50|2463.8|2459.8|2463.9|2459.9|2463.9|2461.3|2462.8|2459.8|0
1768971240000|2026-01-21 04:54:00|2463.3|2461.8|2463.4|2459.4|2463.9|2461.8|2462.5|2459.4|1
1768971250000|2026-01-21 04:54:10|2463.7|2459.7|2462.7|2461.2|2463.7|2461.2|2462.7|2459.7|2
1768971260000|2026-01-21 04:54:20|2463.5|2459.5|2463.6|2459.6|2463.6|2459.6|2463.5|2459.5|0
1768971270000|2026-01-21 04:54:30|2463.5|2459.5|2463.3|2459.3|2463.5|2459.5|2462.4|2458.4|0
1768971280000|2026-01-21 04:54:40|2461.5|2460|2463.6|2459.6|2463.6|2460.7|2461.3|2459.2|2
1768971300000|2026-01-21 04:55:00|2462.6|2461.1|2462.8|2461.3|2462.8|2461.3|2462.6|2461.1|1
1768971310000|2026-01-21 04:55:10|2463.1|2461.6|2463.7|2462.2|2464.1|2462.6|2463.1|2461.6|3
1768971320000|2026-01-21 04:55:20|2464.9|2460.9|2464.2|2462.7|2465.2|2462.7|2464.1|2460.9|0
1768971330000|2026-01-21 04:55:30|2464.3|2462.8|2464.3|2462.8|2464.3|2462.8|2464.1|2462.6|0
1768971340000|2026-01-21 04:55:40|2464.4|2462.9|2464.4|2462.9|2465.2|2463.7|2464.2|2462.7|3
1768971350000|2026-01-21 04:55:50|2464.3|2462.8|2463.1|2459.1|2465.1|2462.8|2463.1|2459.1|6
1768971360000|2026-01-21 04:56:00|2462.3|2460.8|2462.5|2458.5|2462.8|2460.8|2461.3|2457.3|4
1768971370000|2026-01-21 04:56:10|2462.1|2458.1|2461.7|2457.7|2462.1|2459.9|2460.2|2457.5|1
1768971380000|2026-01-21 04:56:20|2459.7|2455.7|2458.8|2457.3|2459.8|2457.3|2458.8|2455.2|10
1768971390000|2026-01-21 04:56:30|2459.9|2455.9|2458.8|2457.3|2459.9|2457.3|2458.8|2455.7|0
1768971400000|2026-01-21 04:56:40|2458.7|2457.2|2459.6|2458.1|2460.4|2458.1|2458.7|2456|2
1768971410000|2026-01-21 04:56:50|2460|2456|2460.6|2456.6|2460.6|2457.1|2458.6|2455.9|9
1768971420000|2026-01-21 04:57:00|2461.3|2457.3|2461.1|2457.1|2461.6|2458.6|2460.1|2457.1|0
1768971430000|2026-01-21 04:57:10|2460.9|2456.9|2461.6|2457.6|2461.9|2458.9|2460.1|2456.9|0
1768971440000|2026-01-21 04:57:20|2461.7|2457.7|2460.8|2456.8|2461.7|2457.7|2458.1|2456|15
1768971450000|2026-01-21 04:57:30|2460.9|2456.9|2460.7|2456.7|2461.2|2457.2|2460.7|2456.7|0
1768971460000|2026-01-21 04:57:40|2459.4|2457.9|2458.5|2457|2459.8|2457.9|2458.4|2455.8|2
1768971470000|2026-01-21 04:57:50|2458.6|2457.1|2458.6|2457.1|2458.6|2457.1|2458.6|2457.1|0
1768971480000|2026-01-21 04:58:00|2458.5|2457|2458.9|2454.9|2459.4|2457|2458.5|2454.6|3
1768971490000|2026-01-21 04:58:10|2458.8|2454.8|2458.7|2454.7|2458.9|2456|2457.5|2454.6|0
1768971500000|2026-01-21 04:58:20|2458.6|2454.6|2458.5|2454.5|2458.6|2454.6|2458.5|2454.5|0
1768971510000|2026-01-21 04:58:30|2458.7|2454.7|2458.5|2454.5|2458.7|2455.7|2457.2|2454.5|0
1768971520000|2026-01-21 04:58:40|2457.2|2455.7|2457|2455.5|2457.2|2455.7|2456.8|2455.3|2
1768971530000|2026-01-21 04:58:50|2457.1|2455.6|2458.9|2454.9|2459.3|2455.6|2457.1|2454.8|3
1768971540000|2026-01-21 04:59:00|2458.8|2454.8|2458.8|2454.8|2459|2455|2458.8|2454.8|0
1768971550000|2026-01-21 04:59:10|2457.1|2455.6|2458.1|2454.1|2458.2|2455.6|2456.5|2454.1|2
1768971560000|2026-01-21 04:59:20|2459.8|2455.8|2456.2|2452.2|2459.8|2455.8|2454.8|2451.4|3
1768971570000|2026-01-21 04:59:30|2456.3|2452.3|2456.4|2452.4|2456.4|2453.2|2454.7|2452|0
1768971580000|2026-01-21 04:59:40|2455.2|2453.7|2455.5|2454|2455.5|2454|2455.2|2453.7|0
1768971590000|2026-01-21 04:59:50|2459|2455|2455|2453.5|2459|2455.5|2455|2452.9|3
1768971600000|2026-01-21 05:00:00|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|2455.3|2451.3|2
1768971610000|2026-01-21 05:00:10|2455.9|2451.9|2456|2452|2456.2|2452.2|2455.9|2451.9|0
1768971620000|2026-01-21 05:00:20|2455.8|2451.8|2456|2452|2456|2452|2455.7|2451.7|0
1768971630000|2026-01-21 05:00:30|2456.1|2452.1|2456.1|2452.1|2456.2|2452.2|2455.8|2451.8|0
1768971640000|2026-01-21 05:00:40|2456|2452|2454.6|2453.1|2456|2453.1|2454.6|2451.9|0
1768971650000|2026-01-21 05:00:50|2455.9|2451.9|2456|2452|2456|2453.1|2454.6|2451.9|0
1768971660000|2026-01-21 05:01:00|2456.1|2452.1|2455.1|2453.6|2456.2|2453.7|2455|2452.1|0
1768971670000|2026-01-21 05:01:10|2456.2|2452.2|2454.5|2453|2456.2|2453.1|2454.5|2452.2|0
1768971680000|2026-01-21 05:01:20|2454.4|2452.9|2455.2|2451.2|2455.6|2452.9|2454.2|2451.2|1
1768971690000|2026-01-21 05:01:30|2455.1|2451.1|2453.4|2451.9|2455.1|2451.9|2453.4|2450.4|1
1768971700000|2026-01-21 05:01:40|2454.7|2450.7|2455.4|2451.4|2455.5|2452.3|2453.7|2450.7|0
1768971710000|2026-01-21 05:01:50|2455.5|2451.5|2454.8|2453.3|2455.8|2453.3|2454.8|2451.4|1
1768971720000|2026-01-21 05:02:00|2454.7|2453.2|2455.4|2451.4|2455.8|2453.2|2454.7|2451.4|0
1768971730000|2026-01-21 05:02:10|2455|2451|2455.1|2451.1|2455.1|2451.1|2455|2451|0
1768971740000|2026-01-21 05:02:20|2454|2452.5|2453.9|2452.4|2454.2|2452.7|2453.9|2452.4|8
1768971750000|2026-01-21 05:02:30|2454|2449.9|2453.5|2449.5|2454|2452.5|2452.6|2449.5|2
1768971760000|2026-01-21 05:02:40|2453.4|2449.4|2451.7|2450.2|2453.4|2450.3|2451.7|2449.3|0
1768971770000|2026-01-21 05:02:50|2451.5|2450|2451.3|2449.8|2452.5|2450.1|2451.3|2448.4|4
1768971780000|2026-01-21 05:03:00|2455.4|2451.4|2453.8|2449.8|2455.4|2451.4|2451.2|2448.7|5
1768971790000|2026-01-21 05:03:10|2453.3|2449.3|2451.7|2447.7|2454.8|2450.8|2450.1|2447.7|5
1768971800000|2026-01-21 05:03:20|2450.2|2448.7|2450.7|2446.7|2450.7|2448.7|2449.9|2446.4|18
1768971810000|2026-01-21 05:03:30|2449.6|2448.1|2450.1|2446.1|2450.9|2448.3|2448.7|2445.9|2
1768971820000|2026-01-21 05:03:40|2449.7|2445.7|2450.7|2446.7|2450.7|2448.2|2448.3|2445.3|12
1768971830000|2026-01-21 05:03:50|2449.6|2448.1|2448.9|2444.9|2450.6|2448.2|2448|2444.9|5
1768971840000|2026-01-21 05:04:00|2449|2445|2448.8|2444.8|2449.9|2446.5|2447.9|2444.7|1
1768971850000|2026-01-21 05:04:10|2448.7|2444.7|2448.6|2444.6|2449.6|2446.3|2447.8|2444.6|1
1768971860000|2026-01-21 05:04:20|2448.4|2444.4|2446.8|2442.8|2448.4|2444.7|2446.2|2442.8|8
1768971870000|2026-01-21 05:04:30|2447|2443|2448.4|2444.4|2448.4|2444.4|2444.9|2442.9|1
1768971880000|2026-01-21 05:04:40|2447|2445.5|2445.7|2444.2|2450|2446|2445.7|2444.1|2
1768971890000|2026-01-21 05:04:50|2445.6|2444.1|2445.1|2443.6|2445.6|2444.1|2445.1|2443.6|2
1768971900000|2026-01-21 05:05:00|2445.3|2443.8|2443.7|2442.2|2445.7|2444.2|2443.7|2442.2|8
1768971910000|2026-01-21 05:05:10|2445.3|2441.3|2444.2|2442.7|2445.9|2443|2444.2|2440.9|2
1768971920000|2026-01-21 05:05:20|2444.1|2442.6|2444|2442.5|2445|2442.6|2443.5|2441|7
1768971930000|2026-01-21 05:05:30|2443.9|2442.4|2443.3|2441.8|2444.9|2442.5|2443.3|2440.9|3
1768971940000|2026-01-21 05:05:40|2443.7|2439.7|2441.4|2439.9|2443.9|2441.1|2441.3|2439.1|4
1768971950000|2026-01-21 05:05:50|2441.3|2439.8|2442.9|2441.4|2444|2441.5|2441.3|2439.8|2
1768971960000|2026-01-21 05:06:00|2442.8|2441.3|2441|2437|2443.8|2441.3|2441|2437|4
1768971970000|2026-01-21 05:06:10|2440.6|2439.1|2443.8|2439.8|2444.2|2440.2|2440.4|2437.8|8
1768971980000|2026-01-21 05:06:20|2441|2439.5|2440.4|2436.4|2442.6|2439.5|2440.4|2436.4|12
1768971990000|2026-01-21 05:06:30|2440.3|2436.3|2440.8|2436.8|2441|2437.6|2438.2|2436.2|13
1768972000000|2026-01-21 05:06:40|2440.3|2436.3|2438|2436.5|2440.6|2437|2438|2436.3|1
1768972010000|2026-01-21 05:06:50|2437.8|2436.3|2437.1|2435.6|2438.9|2436.4|2437.1|2434.9|6
1768972020000|2026-01-21 05:07:00|2437.2|2435.7|2438|2434|2439.7|2436.1|2437.1|2433.9|9
1768972030000|2026-01-21 05:07:10|2436.5|2435|2436.3|2434.8|2437.9|2435|2436.3|2433.8|1
1768972040000|2026-01-21 05:07:20|||||||||2
1768972050000|2026-01-21 05:07:30|2436.7|2435.2|2438|2436.5|2438.6|2436.5|2436.7|2434.5|13
1768972060000|2026-01-21 05:07:40|2438.8|2434.8|2437.9|2436.4|2438.8|2436.7|2437.9|2434.8|1
1768972070000|2026-01-21 05:07:50|2438.6|2437.1|2440.4|2438.9|2441.3|2438.9|2438.6|2436|2
1768972080000|2026-01-21 05:08:00|2440.5|2439|2442.2|2440.7|2442.3|2440.8|2440.5|2437.8|2
1768972090000|2026-01-21 05:08:10|2442.3|2440.8|2442.8|2438.8|2442.9|2440.8|2442.2|2438.5|2
1768972100000|2026-01-21 05:08:20|2442.9|2438.9|2443.7|2439.7|2444.2|2440.2|2442.9|2438.9|1
1768972110000|2026-01-21 05:08:30|2443.4|2439.4|2444.2|2440.2|2444.2|2440.2|2443.4|2439.4|0
1768972120000|2026-01-21 05:08:40|2444.7|2440.7|2445|2441|2445|2441|2444.7|2440.7|2
1768972130000|2026-01-21 05:08:50|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2444.6|2440.6|0
1768972140000|2026-01-21 05:09:00|2444.6|2440.6|2444.9|2440.9|2444.9|2442.7|2443.7|2440.6|1
1768972150000|2026-01-21 05:09:10|2443.9|2442.4|2443|2439|2443.9|2442.4|2443|2439|2
1768972160000|2026-01-21 05:09:20|2443.1|2439.1|2443.6|2439.6|2443.6|2439.6|2443.1|2439.1|0
1768972170000|2026-01-21 05:09:30|2443.7|2439.7|2443.5|2439.5|2443.8|2439.8|2443.5|2439.5|0
1768972180000|2026-01-21 05:09:40|2443.7|2439.7|2443.8|2439.8|2443.8|2439.8|2443.7|2439.7|0
1768972190000|2026-01-21 05:09:50|2443.6|2439.6|2444.6|2440.6|2444.6|2440.6|2443.6|2439.6|1
1768972200000|2026-01-21 05:10:00|2444.7|2440.7|2444.7|2443.2|2444.9|2443.2|2443.8|2440.7|2
1768972210000|2026-01-21 05:10:10|2446.6|2442.6|2446.7|2442.7|2446.7|2442.7|2446.6|2442.6|1
1768972220000|2026-01-21 05:10:20|2446.2|2442.2|2447.1|2443.1|2448.3|2444.3|2446.2|2442.2|1
1768972230000|2026-01-21 05:10:30|2447.2|2443.2|2448.3|2444.3|2448.3|2444.3|2447.2|2443.2|0
1768972240000|2026-01-21 05:10:40|2449|2445|2448.9|2444.9|2449|2445|2448.8|2444.8|0
1768972250000|2026-01-21 05:10:50|2448.8|2444.8|2448.7|2444.7|2448.9|2444.9|2448.7|2444.7|0
1768972260000|2026-01-21 05:11:00|2448.9|2444.9|2449.9|2445.9|2449.9|2445.9|2448.9|2444.9|0
1768972270000|2026-01-21 05:11:10|2450.1|2446.1|2450.2|2446.2|2450.2|2446.2|2450.1|2446.1|0
1768972280000|2026-01-21 05:11:20|2450|2446|2450.4|2446.4|2450.4|2446.4|2450|2446|0
1768972290000|2026-01-21 05:11:30|2451|2447|2450.2|2446.2|2451|2447.9|2449.4|2446.2|3
1768972300000|2026-01-21 05:11:40|2450.1|2446.1|2450.2|2446.2|2450.2|2446.2|2450|2446|0
1768972310000|2026-01-21 05:11:50|2450.1|2446.1|2450.2|2446.2|2450.3|2446.3|2449.9|2445.9|0
1768972320000|2026-01-21 05:12:00|2450.3|2446.3|2451|2447|2451.1|2447.1|2450.3|2446.3|2
1768972330000|2026-01-21 05:12:10|2449.6|2448.1|2451|2447|2451|2448.1|2449.6|2447|0
1768972340000|2026-01-21 05:12:20|2451.1|2447.1|2450.9|2446.9|2451.1|2448.2|2449.7|2446.9|0
1768972350000|2026-01-21 05:12:30|2450.8|2446.8|2450.6|2446.6|2450.8|2446.8|2450.6|2446.6|0
1768972360000|2026-01-21 05:12:40|2450.9|2446.9|2450.4|2446.4|2450.9|2447.4|2448.9|2446.4|0
1768972370000|2026-01-21 05:12:50|2450.2|2446.2|2450.2|2446.2|2450.4|2447.4|2448.9|2445.9|0
1768972380000|2026-01-21 05:13:00|2450.1|2446.1|2449.9|2445.9|2450.2|2446.2|2449.9|2445.9|0
1768972390000|2026-01-21 05:13:10|2450|2446|2450.1|2446.1|2450.1|2446.1|2449.8|2445.8|0
1768972400000|2026-01-21 05:13:20|2450.2|2446.2|2450.4|2446.4|2450.4|2446.4|2450.2|2446.2|0
1768972410000|2026-01-21 05:13:30|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|0
1768972440000|2026-01-21 05:14:00|2450.4|2446.4|2450.6|2446.6|2450.6|2446.6|2450.4|2446.4|0
1768972450000|2026-01-21 05:14:10|2451.5|2447.5|2452.3|2448.3|2452.4|2448.4|2451.5|2447.5|0
1768972460000|2026-01-21 05:14:20|2452.4|2448.4|2452.5|2448.5|2453.1|2449.1|2451.5|2447.5|4
1768972470000|2026-01-21 05:14:30|2452.6|2448.6|2452.7|2448.7|2452.7|2448.7|2452.6|2448.6|0
1768972480000|2026-01-21 05:14:40|2452.6|2448.6|2452.9|2448.9|2452.9|2448.9|2452.6|2448.6|0
1768972500000|2026-01-21 05:15:00|2452.8|2448.8|2452.9|2448.9|2452.9|2448.9|2452.8|2448.8|0
1768972510000|2026-01-21 05:15:10|2452.1|2450.6|2453.6|2449.6|2453.6|2450.6|2451.7|2448.7|3
1768972520000|2026-01-21 05:15:20|2453.5|2449.5|2451.1|2447.1|2453.6|2449.6|2450.9|2446.9|1
1768972530000|2026-01-21 05:15:30|2451|2447|2451.2|2447.2|2451.2|2447.2|2450.6|2446.6|0
1768972540000|2026-01-21 05:15:40|2451.7|2447.7|2451.1|2447.1|2451.7|2447.7|2451.1|2447.1|4
1768972550000|2026-01-21 05:15:50|2451|2447|2451.1|2447.1|2451.1|2447.1|2451|2447|0
1768972560000|2026-01-21 05:16:00|2451|2447|2451|2447|2451|2447|2450.9|2446.9|0
1768972590000|2026-01-21 05:16:30|2450.7|2446.7|2450.1|2446.1|2450.8|2446.8|2450|2446|0
1768972620000|2026-01-21 05:17:00|2450.2|2446.2|2450.3|2446.3|2450.3|2446.3|2450.2|2446.2|0
1768972630000|2026-01-21 05:17:10|2449.1|2447.6|2450.2|2446.2|2450.2|2447.9|2449.1|2446|1
1768972640000|2026-01-21 05:17:20|2450.3|2446.3|2451.4|2447.4|2451.6|2447.7|2449.2|2446.3|1
1768972650000|2026-01-21 05:17:30|2451.3|2447.3|2452.4|2448.4|2452.7|2448.7|2450.9|2446.9|0
1768972660000|2026-01-21 05:17:40|2452.5|2448.5|2452.9|2448.9|2452.9|2448.9|2452.3|2448.3|0
1768972680000|2026-01-21 05:18:00|2451.5|2450|2452.1|2448.1|2452.1|2450.5|2451.5|2448.1|1
1768972690000|2026-01-21 05:18:10|2452.2|2448.2|2452.2|2448.2|2452.5|2448.5|2452.2|2448.2|0
1768972700000|2026-01-21 05:18:20|2452|2448|2453.7|2449.7|2453.7|2449.7|2452|2448|1
1768972710000|2026-01-21 05:18:30|2453.4|2449.4|2453.2|2449.2|2453.7|2449.7|2453.2|2449.2|0
1768972720000|2026-01-21 05:18:40|2452.6|2448.6|2453.3|2449.3|2453.8|2449.8|2452.6|2448.6|1
1768972730000|2026-01-21 05:18:50|2453.2|2449.2|2453.4|2449.4|2453.4|2449.4|2453.1|2449.1|0
1768972740000|2026-01-21 05:19:00|2453.6|2449.6|2453.4|2449.4|2453.7|2449.7|2453.4|2449.4|0
1768972760000|2026-01-21 05:19:20|2453.3|2449.3|2453.8|2449.8|2453.8|2449.8|2453.3|2449.3|0
1768972770000|2026-01-21 05:19:30|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.5|2449.5|0
1768972780000|2026-01-21 05:19:40|2453.5|2449.5|2454|2450|2454|2450|2453.5|2449.5|0
1768972790000|2026-01-21 05:19:50|2454.1|2450.1|2454.3|2450.3|2454.3|2450.3|2453.9|2449.9|1
1768972800000|2026-01-21 05:20:00|2454|2450|2454.4|2450.4|2454.4|2450.4|2454|2450|0
1768972810000|2026-01-21 05:20:10|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|0
1768972820000|2026-01-21 05:20:20|2454.4|2450.4|2453.8|2449.8|2454.4|2450.4|2453.8|2449.8|0
1768972830000|2026-01-21 05:20:30|2453.9|2449.9|2454|2450|2454|2450|2453.9|2449.9|0
1768972840000|2026-01-21 05:20:40|2454.1|2450.1|2453.9|2449.9|2454.1|2450.1|2453.8|2449.8|0
1768972850000|2026-01-21 05:20:50|2454|2450|2454.8|2450.8|2455.3|2451.3|2454|2450|10
1768972860000|2026-01-21 05:21:00|2455.3|2451.3|2455.1|2451.1|2455.3|2451.3|2454.7|2450.7|2
1768972870000|2026-01-21 05:21:10|2454.9|2450.9|2455.3|2451.3|2455.4|2451.4|2454.8|2450.8|0
1768972880000|2026-01-21 05:21:20|2454.5|2450.5|2453.6|2449.6|2454.5|2450.5|2453.5|2449.5|2
1768972890000|2026-01-21 05:21:30|2453.5|2449.5|2455.8|2451.8|2455.8|2451.8|2453.3|2449.5|4
1768972900000|2026-01-21 05:21:40|2455.9|2451.9|2456.6|2452.6|2456.6|2453.3|2454.7|2451.6|4
1768972910000|2026-01-21 05:21:50|2456.5|2452.5|2456.2|2452.2|2456.5|2452.5|2456.2|2452.2|0
1768972920000|2026-01-21 05:22:00|2456.1|2452.1|2454.2|2452.7|2456.1|2452.7|2454.2|2451.6|0
1768972930000|2026-01-21 05:22:10|2455.5|2451.5|2454.3|2450.3|2455.6|2452.7|2454|2450.3|2
1768972940000|2026-01-21 05:22:20|2454.2|2450.2|2453.7|2449.7|2454.2|2450.2|2453.7|2449.7|0
1768972950000|2026-01-21 05:22:30|2453.5|2449.5|2454.8|2450.8|2454.8|2451.9|2453.4|2449.5|0
1768972960000|2026-01-21 05:22:40|2455.1|2451.1|2455.1|2451.1|2455.3|2451.3|2455.1|2451.1|0
1768972970000|2026-01-21 05:22:50|2455|2451|2453.7|2449.7|2455|2451|2453.6|2449.6|1
1768972980000|2026-01-21 05:23:00|2453.5|2449.5|2453.4|2449.4|2453.8|2449.8|2453.3|2449.3|0
1768972990000|2026-01-21 05:23:10|2453.5|2449.5|2451.6|2450.1|2453.5|2450.2|2451.6|2448.9|0
1768973000000|2026-01-21 05:23:20|2453.4|2449.4|2453.7|2449.7|2453.7|2449.7|2453.4|2449.4|1
1768973020000|2026-01-21 05:23:40|2452.7|2451.2|2455.7|2451.7|2455.7|2451.7|2452.7|2450.4|1
1768973040000|2026-01-21 05:24:00|2455.6|2451.6|2455.4|2451.4|2455.6|2452.5|2454|2451.4|0
1768973050000|2026-01-21 05:24:10|2454.1|2452.6|2455.5|2451.5|2455.6|2452.6|2454|2451.4|4
1768973060000|2026-01-21 05:24:20|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|0
1768973070000|2026-01-21 05:24:30|2455.5|2451.5|2454|2452.5|2455.5|2452.5|2454|2451.4|0
1768973080000|2026-01-21 05:24:40|2453.9|2452.4|2453|2449|2453.9|2452.4|2452.9|2448.9|4
1768973090000|2026-01-21 05:24:50|2453.1|2449.1|2453.1|2449.1|2453.3|2449.3|2453|2449|0
1768973110000|2026-01-21 05:25:10|2453|2449|2451.6|2450.1|2453|2450.1|2451.6|2449|0
1768973120000|2026-01-21 05:25:20|2451.5|2450|2452.8|2448.8|2452.8|2450|2450.1|2447.1|4
1768973130000|2026-01-21 05:25:30|2452.6|2448.6|2452.3|2448.3|2452.7|2448.7|2452.3|2448.3|0
1768973140000|2026-01-21 05:25:40|2452.2|2448.2|2451.9|2447.9|2452.2|2448.2|2451.9|2447.9|0
1768973150000|2026-01-21 05:25:50|2451.5|2447.5|2451.2|2447.2|2451.5|2447.5|2450.8|2446.8|1
1768973160000|2026-01-21 05:26:00|2451.1|2447.1|2450.6|2446.6|2451.1|2447.1|2450.5|2446.5|0
1768973170000|2026-01-21 05:26:10|2449.6|2445.6|2448.6|2444.6|2449.8|2446.7|2447.5|2444.6|2
1768973180000|2026-01-21 05:26:20|2448.4|2444.4|2448.2|2444.2|2448.5|2444.5|2448.2|2444.2|0
1768973190000|2026-01-21 05:26:30|2448.1|2444.1|2448.1|2444.1|2448.2|2444.2|2448|2444|0
1768973210000|2026-01-21 05:26:50|2448|2444|2448.1|2444.1|2448.1|2444.1|2448|2444|0
1768973220000|2026-01-21 05:27:00|2448|2444|2447.4|2443.4|2448|2445.1|2444.5|2441.4|5
1768973230000|2026-01-21 05:27:10|2447.3|2443.3|2447.5|2443.5|2447.5|2443.5|2447.3|2443.3|0
1768973240000|2026-01-21 05:27:20|2446.3|2444.8|2447.4|2443.4|2447.4|2444.9|2446.3|2443.4|0
1768973250000|2026-01-21 05:27:30|2446.4|2444.9|2446.6|2442.6|2447.2|2444.9|2445.7|2441.7|0
1768973260000|2026-01-21 05:27:40|2446.3|2442.3|2443.6|2442.1|2446.5|2442.5|2443.5|2441.8|1
1768973270000|2026-01-21 05:27:50|2443.7|2442.2|2446.1|2442.1|2446.3|2442.3|2443.6|2441.9|1
1768973280000|2026-01-21 05:28:00|2446.2|2442.2|2448.1|2444.1|2448.7|2444.7|2445.4|2442.2|1
1768973290000|2026-01-21 05:28:10|2448.3|2444.3|2447.9|2443.9|2448.4|2444.4|2446.1|2442.1|0
1768973300000|2026-01-21 05:28:20|2448|2444|2448.7|2444.7|2448.7|2444.7|2447.9|2443.9|0
1768973310000|2026-01-21 05:28:30|2448.5|2444.5|2448.9|2444.9|2448.9|2444.9|2448.5|2444.5|0
1768973320000|2026-01-21 05:28:40|2449|2445|2449.1|2445.1|2449.1|2445.1|2449|2445|0
1768973330000|2026-01-21 05:28:50|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|1
1768973340000|2026-01-21 05:29:00|2449|2445|2448.9|2444.9|2449|2445|2447.3|2443.3|0
1768973350000|2026-01-21 05:29:10|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|0
1768973360000|2026-01-21 05:29:20|2449|2445|2448.1|2446.6|2449.1|2446.6|2448.1|2444.9|0
1768973380000|2026-01-21 05:29:40|2449.1|2445.1|2449.7|2445.7|2450.7|2446.7|2449.1|2445.1|2
1768973390000|2026-01-21 05:29:50|2449.5|2445.5|2450|2446|2451.3|2447.3|2449.1|2445.1|0
1768973400000|2026-01-21 05:30:00|2449.9|2445.9|2451|2447|2455.7|2451.7|2449.2|2445.2|8
1768973410000|2026-01-21 05:30:10|2450.8|2446.8|2455.1|2451.1|2455.4|2451.4|2450.4|2446.4|7
1768973420000|2026-01-21 05:30:20|2455.9|2451.9|2453.4|2449.4|2456.4|2452.4|2451.4|2447.4|4
1768973430000|2026-01-21 05:30:30|2453.2|2449.2|2453.8|2449.8|2454.3|2450.3|2452.9|2448.9|0
1768973440000|2026-01-21 05:30:40|2454|2450|2455.1|2451.1|2455.1|2451.1|2452.3|2448.3|4
1768973450000|2026-01-21 05:30:50|2455.2|2451.2|2455.5|2451.5|2456|2452|2454.8|2450.8|3
1768973460000|2026-01-21 05:31:00|2456.6|2452.6|2456.7|2452.7|2457.1|2453.1|2455.5|2451.5|7
1768973470000|2026-01-21 05:31:10|2456.4|2452.4|2455.6|2451.6|2456.5|2452.5|2455.5|2451.5|0
1768973480000|2026-01-21 05:31:20|2455.8|2451.8|2455.2|2451.2|2455.8|2452|2453.5|2450.8|4
1768973490000|2026-01-21 05:31:30|2454.7|2450.7|2456.4|2452.4|2456.4|2452.4|2454.7|2450.7|3
1768973500000|2026-01-21 05:31:40|2456.3|2452.3|2455.8|2451.8|2456.7|2452.7|2455.7|2451.7|0
1768973510000|2026-01-21 05:31:50|2455.7|2451.7|2454.8|2450.8|2455.7|2451.7|2454.8|2450.8|0
1768973520000|2026-01-21 05:32:00|2455|2451|2455.4|2451.4|2455.4|2451.4|2454.5|2450.5|3
1768973530000|2026-01-21 05:32:10|2455.2|2451.2|2454.8|2450.8|2455.3|2451.3|2454.8|2450.8|0
1768973540000|2026-01-21 05:32:20|2455|2451|2457.8|2453.8|2457.8|2453.8|2454.7|2451|4
1768973550000|2026-01-21 05:32:30|2458|2454|2457.6|2453.6|2458|2454|2456.7|2452.7|4
1768973560000|2026-01-21 05:32:40|2457.5|2453.5|2458.5|2454.5|2458.6|2454.6|2456.7|2452.7|2
1768973570000|2026-01-21 05:32:50|2458.7|2454.7|2459.7|2455.7|2460.1|2456.1|2458.6|2454.6|1
1768973580000|2026-01-21 05:33:00|2459.3|2455.3|2460.5|2456.5|2460.7|2457.5|2459|2455.3|6
1768973590000|2026-01-21 05:33:10|2457.8|2453.8|2458.6|2457.1|2459.8|2457.2|2457.8|2453.8|0
1768973600000|2026-01-21 05:33:20|2458.7|2457.2|2460.6|2456.6|2461.1|2457.2|2458.7|2454.7|9
1768973610000|2026-01-21 05:33:30|2459.9|2458.4|2460.1|2456.1|2461.6|2458.4|2459.9|2456.1|7
1768973620000|2026-01-21 05:33:40|2460.3|2456.3|2459.5|2455.5|2461.9|2457.9|2459.5|2455.5|1
1768973630000|2026-01-21 05:33:50|2460.6|2456.6|2459.7|2455.7|2461|2457|2458.2|2454.2|2
1768973640000|2026-01-21 05:34:00|2460.4|2456.4|2459.9|2455.9|2460.4|2456.4|2458.5|2454.5|2
1768973650000|2026-01-21 05:34:10|2459.4|2455.4|2458.7|2454.7|2459.4|2455.4|2458.7|2454.7|0
1768973660000|2026-01-21 05:34:20|2459.9|2455.9|2460.1|2456.1|2460.1|2456.1|2459.5|2455.5|3
1768973670000|2026-01-21 05:34:30|2460|2456|2462.5|2458.5|2462.5|2458.5|2459.9|2456|6
1768973680000|2026-01-21 05:34:40|2462.3|2458.3|2466|2462|2466.1|2462.1|2461.5|2457.8|6
1768973690000|2026-01-21 05:34:50|2465.2|2461.2|2464|2460|2465.5|2461.5|2463.9|2459.9|4
1768973700000|2026-01-21 05:35:00|2464.1|2460.1|2462.6|2458.6|2464.1|2460.1|2462.6|2458.6|1
1768973710000|2026-01-21 05:35:10|2462.3|2458.3|2460.5|2456.5|2462.3|2458.3|2460.5|2456.5|1
1768973720000|2026-01-21 05:35:20|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|0
1768973730000|2026-01-21 05:35:30|2460.8|2456.8|2461.8|2457.8|2462.5|2458.5|2460.3|2456.3|7
1768973740000|2026-01-21 05:35:40|2461.2|2457.2|2460.6|2456.6|2461.2|2457.2|2460.5|2456.5|3
1768973750000|2026-01-21 05:35:50|2460.5|2456.5|2461.9|2457.9|2462.4|2458.4|2460.2|2456.2|4
1768973760000|2026-01-21 05:36:00|2462.1|2458.1|2461.8|2457.8|2462.1|2458.1|2461.2|2457.2|1
1768973770000|2026-01-21 05:36:10|2461.9|2457.9|2463.3|2459.3|2463.3|2459.3|2461.6|2457.6|2
1768973780000|2026-01-21 05:36:20|2463.1|2459.1|2463.2|2459.2|2463.2|2459.2|2461.9|2457.9|3
1768973790000|2026-01-21 05:36:30|2463.3|2459.3|2463.8|2459.8|2464.2|2461.9|2463.3|2459.3|3
1768973800000|2026-01-21 05:36:40|2463.7|2459.7|2463.9|2459.9|2464.1|2460.1|2463|2459|3
1768973810000|2026-01-21 05:36:50|2464.3|2460.3|2464.2|2460.2|2464.6|2460.6|2463.9|2459.9|0
1768973820000|2026-01-21 05:37:00|2464.3|2460.3|2464.3|2460.3|2464.4|2460.4|2463.9|2459.9|0
1768973830000|2026-01-21 05:37:10|2464.4|2460.4|2465.6|2461.6|2465.6|2462.2|2463.5|2460.1|8
1768973840000|2026-01-21 05:37:20|2464|2462.5|2465.6|2461.6|2465.6|2463.1|2464|2461.2|4
1768973850000|2026-01-21 05:37:30|2466|2462|2466|2462|2466.1|2462.8|2464.2|2462|4
1768973860000|2026-01-21 05:37:40|2464.5|2463|2466.2|2462.2|2466.2|2463.5|2464.5|2462|0
1768973870000|2026-01-21 05:37:50|2466.1|2462.1|2465.4|2461.4|2466.1|2463.1|2464.5|2461.3|1
1768973880000|2026-01-21 05:38:00|2465.3|2461.3|2465.5|2461.5|2465.9|2461.9|2464.9|2460.9|2
1768973890000|2026-01-21 05:38:10|2466|2462|2464.8|2460.8|2466|2462|2464.7|2460.7|3
1768973900000|2026-01-21 05:38:20|2464.9|2460.9|2464.7|2460.7|2465.3|2461.3|2464.7|2460.7|0
1768973910000|2026-01-21 05:38:30|2465.2|2461.2|2465|2461|2465.3|2461.3|2464.7|2460.7|1
1768973920000|2026-01-21 05:38:40|2464.9|2460.9|2465.2|2461.2|2465.3|2461.3|2462.6|2460.4|6
1768973930000|2026-01-21 05:38:50|2465|2461|2465.1|2461.1|2465.4|2461.4|2465|2461|0
1768973940000|2026-01-21 05:39:00|2465.3|2461.3|2466|2462|2466|2462|2464.1|2460.1|4
1768973950000|2026-01-21 05:39:10|2465.9|2461.9|2464.3|2460.3|2465.9|2461.9|2463.6|2459.6|4
1768973960000|2026-01-21 05:39:20|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.1|2460.1|0
1768973970000|2026-01-21 05:39:30|2464.1|2460.1|2464.3|2460.3|2464.8|2460.8|2464.1|2460.1|0
1768973980000|2026-01-21 05:39:40|2464.2|2460.2|2462.9|2458.9|2464.2|2460.2|2462.9|2458.9|0
1768973990000|2026-01-21 05:39:50|2462.8|2458.8|2462|2458|2462.9|2458.9|2462|2458|3
1768974000000|2026-01-21 05:40:00|2461.9|2457.9|2460.7|2456.7|2461.9|2457.9|2458.5|2456.2|5
1768974010000|2026-01-21 05:40:10|2460.2|2456.2|2458.9|2457.4|2460.3|2457.4|2458.6|2454.8|3
1768974020000|2026-01-21 05:40:20|2459.4|2455.4|2459.4|2455.4|2459.8|2455.8|2459.4|2455.4|1
1768974030000|2026-01-21 05:40:30|2459.3|2455.3|2458.5|2454.5|2459.3|2455.3|2458.4|2454.4|0
1768974040000|2026-01-21 05:40:40|2458.8|2454.8|2458.9|2454.9|2458.9|2454.9|2458.8|2454.8|0
1768974050000|2026-01-21 05:40:50|2458.8|2454.8|2458.9|2454.9|2459.4|2457.6|2458.5|2454.5|2
1768974060000|2026-01-21 05:41:00|2459|2455|2461.2|2457.2|2461.2|2457.2|2458.6|2455|1
1768974070000|2026-01-21 05:41:10|2461|2457|2460.5|2456.5|2461|2457|2460.4|2456.4|0
1768974080000|2026-01-21 05:41:20|2460.6|2456.6|2460.5|2456.5|2460.7|2456.7|2460.2|2456.2|3
1768974090000|2026-01-21 05:41:30|2460.4|2456.4|2460.5|2456.5|2460.8|2456.8|2460.4|2456.4|0
1768974100000|2026-01-21 05:41:40|2460.3|2456.3|2459.7|2455.7|2460.3|2456.3|2459.7|2455.7|1
1768974110000|2026-01-21 05:41:50|2457.8|2456.3|2458.7|2454.7|2458.7|2456.3|2457.8|2454.5|0
1768974130000|2026-01-21 05:42:10|2458.6|2454.6|2460.2|2456.2|2460.7|2456.7|2458.5|2454.5|2
1768974140000|2026-01-21 05:42:20|2460|2456|2461.5|2457.5|2461.5|2457.5|2459.7|2455.7|0
1768974150000|2026-01-21 05:42:30|2461.7|2457.7|2461.4|2459.9|2463.1|2459.9|2461.4|2457.7|0
1768974160000|2026-01-21 05:42:40|2462.9|2458.9|2463|2459|2463|2459|2462.8|2458.8|0
1768974170000|2026-01-21 05:42:50|2463.1|2459.1|2464.2|2460.2|2464.2|2461.8|2463.1|2459.1|1
1768974180000|2026-01-21 05:43:00|2464.3|2460.3|2465.2|2461.2|2465.2|2461.2|2464.2|2460.2|1
1768974190000|2026-01-21 05:43:10|2465.3|2461.3|2463.6|2459.6|2465.3|2461.3|2463.6|2459.6|2
1768974200000|2026-01-21 05:43:20|2463.5|2459.5|2462.5|2461|2463.9|2461|2462.4|2459.4|0
1768974210000|2026-01-21 05:43:30|2463.9|2459.9|2462.5|2461|2463.9|2461|2462.4|2459.9|1
1768974220000|2026-01-21 05:43:40|2462.4|2460.9|2462.4|2460.9|2462.4|2460.9|2462.4|2460.9|0
1768974230000|2026-01-21 05:43:50|2462.8|2458.8|2463|2459|2463.3|2459.3|2462.8|2458.8|2
1768974240000|2026-01-21 05:44:00|2463.1|2459.1|2462|2458|2463.1|2460.6|2461.8|2457.8|1
1768974250000|2026-01-21 05:44:10|2462.1|2458.1|2461.8|2457.8|2462.1|2459.3|2460.8|2457.8|0
1768974260000|2026-01-21 05:44:20|2461.9|2457.9|2461.9|2457.9|2461.9|2459.5|2460.7|2457.9|3
1768974270000|2026-01-21 05:44:30|2464.2|2460.2|2463.9|2459.9|2464.2|2460.2|2463.4|2459.4|3
1768974280000|2026-01-21 05:44:40|2463.7|2459.7|2463.8|2459.8|2463.9|2459.9|2463.4|2459.4|0
1768974290000|2026-01-21 05:44:50|2463.4|2459.4|2463.1|2459.1|2463.4|2459.4|2463.1|2459.1|1
1768974300000|2026-01-21 05:45:00|2463|2459|2462.5|2458.5|2463|2459|2462.1|2458.1|0
1768974310000|2026-01-21 05:45:10|2462.6|2458.6|2462.9|2458.9|2463.4|2459.6|2461.1|2458.6|1
1768974320000|2026-01-21 05:45:20|2463.1|2459.1|2463.5|2459.5|2463.5|2459.5|2463.1|2459.1|0
1768974330000|2026-01-21 05:45:30|2463.4|2459.4|2463.3|2459.3|2463.4|2459.4|2463|2459|0
1768974340000|2026-01-21 05:45:40|2463.5|2459.5|2463.4|2459.4|2463.6|2459.6|2463.3|2459.3|0
1768974350000|2026-01-21 05:45:50|2463.6|2459.6|2463.9|2459.9|2464|2460|2463.5|2459.5|0
1768974360000|2026-01-21 05:46:00|2463.8|2459.8|2463.7|2459.7|2463.8|2459.8|2463.5|2459.5|0
1768974370000|2026-01-21 05:46:10|2463.8|2459.8|2464.1|2460.1|2464.1|2460.1|2463.7|2459.7|0
1768974380000|2026-01-21 05:46:20|2463.9|2459.9|2463.4|2461.9|2464.5|2461.9|2463.3|2459.9|0
1768974390000|2026-01-21 05:46:30|2464.5|2460.5|2466.3|2462.3|2466.3|2462.4|2463.4|2460.5|4
1768974400000|2026-01-21 05:46:40|2466.2|2462.2|2466.4|2462.4|2466.5|2462.5|2466|2462|0
1768974410000|2026-01-21 05:46:50|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.2|2462.2|0
1768974420000|2026-01-21 05:47:00|2466.6|2462.6|2466.5|2462.5|2466.6|2462.6|2466.5|2462.5|0
1768974430000|2026-01-21 05:47:10|2466.6|2462.6|2466.4|2462.4|2466.6|2462.6|2466.3|2462.3|1
1768974440000|2026-01-21 05:47:20|2466.5|2462.5|2467.3|2463.3|2467.3|2463.6|2464.9|2462.4|1
1768974450000|2026-01-21 05:47:30|2467.5|2463.5|2467.8|2463.8|2467.8|2463.8|2467.5|2463.5|0
1768974460000|2026-01-21 05:47:40|2467.7|2463.7|2467.8|2463.8|2467.8|2463.8|2467.7|2463.7|0
1768974470000|2026-01-21 05:47:50|2468.3|2464.3|2468.4|2464.4|2468.4|2464.4|2468.2|2464.2|0
1768974480000|2026-01-21 05:48:00|2468.6|2464.6|2468.6|2464.6|2468.9|2464.9|2468.6|2464.6|0
1768974490000|2026-01-21 05:48:10|2468.3|2464.3|2468|2464|2468.4|2464.4|2467.4|2463.4|0
1768974500000|2026-01-21 05:48:20|2466.5|2465|2468.1|2464.1|2468.8|2465|2466.4|2463.9|2
1768974510000|2026-01-21 05:48:30|2468|2464|2468.2|2464.2|2468.3|2464.3|2468|2464|0
1768974520000|2026-01-21 05:48:40|2468.1|2464.1|2468|2464|2468.1|2464.1|2468|2464|0
1768974530000|2026-01-21 05:48:50|2468.1|2464.1|2468|2464|2468.1|2464.9|2466.3|2464|1
1768974540000|2026-01-21 05:49:00|2468.1|2464.1|2468.4|2464.4|2468.5|2466|2466.3|2464.1|3
1768974550000|2026-01-21 05:49:10|2468.5|2464.5|2468.7|2464.7|2468.7|2464.7|2468.5|2464.5|0
1768974560000|2026-01-21 05:49:20|2469.4|2465.4|2469.4|2465.4|2469.4|2466.2|2467.7|2465.4|2
1768974570000|2026-01-21 05:49:30|2469.3|2465.3|2467.9|2466.4|2469.3|2466.4|2467.6|2463.6|3
1768974580000|2026-01-21 05:49:40|2468.2|2466.7|2469.8|2468.3|2470.7|2468.4|2468.2|2466.7|6
1768974590000|2026-01-21 05:49:50|2469.7|2468.2|2469.9|2468.4|2469.9|2468.4|2469.7|2468.2|0
1768974600000|2026-01-21 05:50:00|2469.8|2468.3|2471.6|2467.6|2472.4|2468.4|2469.8|2467.1|0
1768974610000|2026-01-21 05:50:10|2471.7|2467.7|2473.5|2469.5|2473.5|2469.5|2470.6|2467.7|5
1768974620000|2026-01-21 05:50:20|2473.6|2469.6|2472.9|2468.9|2473.6|2471|2472.4|2468.9|1
1768974630000|2026-01-21 05:50:30|2471.4|2469.9|2472|2468|2472.2|2469.9|2471.4|2467.8|1
1768974640000|2026-01-21 05:50:40|2471.9|2467.9|2472.9|2468.9|2473.2|2469.8|2471.3|2467.8|2
1768974650000|2026-01-21 05:50:50|2471.4|2469.9|2472.9|2468.9|2472.9|2470|2471.4|2468.8|0
1768974660000|2026-01-21 05:51:00|2471|2469.5|2469.7|2465.7|2471|2469.5|2469|2465|4
1768974670000|2026-01-21 05:51:10|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.3|2465.3|0
1768974680000|2026-01-21 05:51:20|2469.7|2465.7|2469.8|2465.8|2469.8|2465.8|2469.7|2465.7|0
1768974690000|2026-01-21 05:51:30|2469.5|2468|2467.9|2466.4|2469.8|2468|2467.9|2464.9|2
1768974700000|2026-01-21 05:51:40|2468.9|2464.9|2469.9|2465.9|2470.1|2466.5|2467.8|2464.9|1
1768974710000|2026-01-21 05:51:50|2469.8|2465.8|2471.5|2467.5|2471.7|2468.9|2468.9|2465.8|2
1768974720000|2026-01-21 05:52:00|2471.4|2467.4|2471.5|2467.5|2471.7|2469.1|2470.6|2467.3|1
1768974730000|2026-01-21 05:52:10|2471.6|2467.6|2469.8|2465.8|2471.9|2467.9|2469.8|2465.8|4
1768974740000|2026-01-21 05:52:20|2469.9|2465.9|2470.8|2466.8|2470.8|2467.5|2468.8|2465.9|2
1768974750000|2026-01-21 05:52:30|2470.2|2466.2|2471.1|2467.1|2471.1|2467.1|2470.1|2466.1|0
1768974760000|2026-01-21 05:52:40|2471|2467|2470.2|2466.2|2471|2467|2470.2|2466.2|0
1768974770000|2026-01-21 05:52:50|2470.3|2466.3|2469.8|2468.3|2470.9|2468.3|2469.7|2466.3|4
1768974780000|2026-01-21 05:53:00|2469.9|2468.4|2470.1|2468.6|2470.1|2468.6|2469.8|2468.3|2
1768974790000|2026-01-21 05:53:10|2472.3|2468.3|2471.3|2467.3|2472.3|2468.3|2471.3|2467.3|1
1768974800000|2026-01-21 05:53:20|2471.2|2467.2|2469.6|2465.6|2471.2|2467.2|2468.1|2465.6|3
1768974810000|2026-01-21 05:53:30|2469.8|2465.8|2468.7|2464.7|2469.8|2466.5|2468|2464.7|1
1768974820000|2026-01-21 05:53:40|2469|2465|2469.1|2465.1|2469.1|2466.6|2468|2465|4
1768974830000|2026-01-21 05:53:50|2468|2466.5|2468.9|2464.9|2469.1|2466.5|2468|2464.8|0
1768974840000|2026-01-21 05:54:00|2468.4|2464.4|2466.4|2464.9|2468.6|2465|2466.4|2463.8|0
1768974850000|2026-01-21 05:54:10|2466.7|2462.7|2467.2|2463.2|2467.5|2463.5|2466.5|2462.5|4
1768974860000|2026-01-21 05:54:20|2466.6|2462.6|2466|2462|2466.6|2462.6|2465.4|2461.4|1
1768974870000|2026-01-21 05:54:30|2466.1|2462.1|2465.8|2461.8|2466.1|2463.7|2465.2|2461.8|1
1768974880000|2026-01-21 05:54:40|2465.9|2461.9|2466|2462|2466.1|2462.1|2465.9|2461.9|0
1768974890000|2026-01-21 05:54:50|2466.1|2462.1|2465.1|2463.6|2466.1|2463.6|2465|2461|1
1768974900000|2026-01-21 05:55:00|2466.3|2462.3|2468.6|2464.6|2468.6|2465.2|2465.2|2462.3|4
1768974910000|2026-01-21 05:55:10|2468.4|2464.4|2468.8|2464.8|2469.1|2466.8|2468.2|2464.4|1
1768974920000|2026-01-21 05:55:20|2468.9|2464.9|2468.8|2464.8|2468.9|2464.9|2468.8|2464.8|0
1768974930000|2026-01-21 05:55:30|2468.1|2464.1|2467.5|2463.5|2468.1|2464.1|2467.5|2463.5|0
1768974940000|2026-01-21 05:55:40|2467.8|2463.8|2467|2463|2467.8|2463.8|2467|2463|1
1768974950000|2026-01-21 05:55:50|2466.9|2462.9|2465.3|2461.3|2467|2463|2465.3|2461.3|0
1768974960000|2026-01-21 05:56:00|2465.6|2461.6|2464.8|2460.8|2465.6|2461.6|2464.6|2460.6|0
1768974970000|2026-01-21 05:56:10|2464.9|2460.9|2465.2|2461.2|2465.2|2461.2|2464.9|2460.9|0
1768974980000|2026-01-21 05:56:20|2465.1|2461.1|2464.2|2462.7|2465.2|2462.7|2464.2|2461.1|0
1768974990000|2026-01-21 05:56:30|2465.1|2461.1|2465.6|2461.6|2466.5|2464.1|2464.2|2461.1|2
1768975000000|2026-01-21 05:56:40|2465.4|2461.4|2465.1|2461.1|2466.4|2463.4|2464.7|2461.1|3
1768975010000|2026-01-21 05:56:50|2465|2461|2462.7|2461.2|2465.2|2461.2|2462.7|2460|0
1768975020000|2026-01-21 05:57:00|2463.3|2459.3|2464.5|2460.5|2464.9|2460.9|2463.3|2459.3|4
1768975030000|2026-01-21 05:57:10|2464.6|2460.6|2465.5|2461.5|2466.1|2462.1|2464.6|2460.6|0
1768975040000|2026-01-21 05:57:20|2465.4|2461.4|2465.6|2461.6|2465.6|2461.6|2464.5|2460.5|0
1768975050000|2026-01-21 05:57:30|2465.7|2461.7|2465.6|2461.6|2465.9|2461.9|2465.4|2461.4|0
1768975060000|2026-01-21 05:57:40|2466.1|2462.1|2465.8|2461.8|2466.1|2462.1|2465.6|2461.6|0
1768975070000|2026-01-21 05:57:50|2465.7|2461.7|2465.2|2461.2|2465.8|2461.8|2463.3|2461.1|1
1768975080000|2026-01-21 05:58:00|2465.1|2461.1|2466|2462|2466|2462|2465.1|2461.1|0
1768975090000|2026-01-21 05:58:10|2466.1|2462.1|2465.6|2461.6|2466.1|2462.1|2465.4|2461.4|0
1768975100000|2026-01-21 05:58:20|2465.7|2461.7|2465.8|2461.8|2466.1|2462.1|2465.7|2461.7|1
1768975110000|2026-01-21 05:58:30|2465.5|2461.5|2465.9|2461.9|2465.9|2461.9|2465.4|2461.4|1
1768975120000|2026-01-21 05:58:40|2466|2462|2466.5|2462.5|2466.8|2462.8|2465.8|2461.8|1
1768975130000|2026-01-21 05:58:50|2466.3|2462.3|2466.2|2462.2|2466.4|2462.4|2466.1|2462.1|0
1768975140000|2026-01-21 05:59:00|2466|2462|2466.4|2462.4|2466.5|2462.5|2466|2462|0
1768975150000|2026-01-21 05:59:10|2466.3|2462.3|2466.4|2462.4|2466.6|2462.6|2466.1|2462.1|0
1768975160000|2026-01-21 05:59:20|2466.6|2462.6|2466.8|2462.8|2466.9|2462.9|2466.6|2462.6|0
1768975170000|2026-01-21 05:59:30|2466.9|2462.9|2467|2463|2467|2463.7|2465.2|2462.8|3
1768975180000|2026-01-21 05:59:40|2466.9|2462.9|2465.6|2461.6|2466.9|2462.9|2465.5|2461.5|3
1768975190000|2026-01-21 05:59:50|2465.5|2461.5|2465.5|2461.5|2465.8|2461.8|2465.4|2461.4|0
1768975200000|2026-01-21 06:00:00|2464.8|2463.3|2469.4|2465.4|2469.4|2465.4|2464.8|2462.6|8
1768975210000|2026-01-21 06:00:10|2469.5|2465.5|2469.2|2465.2|2469.7|2465.7|2469.2|2465.2|0
1768975220000|2026-01-21 06:00:20|2469.4|2465.4|2469.5|2465.5|2469.5|2465.5|2469.2|2465.2|0
1768975230000|2026-01-21 06:00:30|2469.4|2465.4|2468.5|2464.5|2469.4|2465.4|2468.2|2464.2|1
1768975240000|2026-01-21 06:00:40|2468.2|2464.2|2468.1|2464.1|2469|2466|2467.5|2464.1|2
1768975250000|2026-01-21 06:00:50|2468.2|2464.2|2469.4|2465.4|2469.5|2465.5|2468.2|2464.2|0
1768975260000|2026-01-21 06:01:00|2469.1|2465.1|2470.1|2466.1|2470.1|2466.7|2468.2|2465|3
1768975270000|2026-01-21 06:01:10|2470|2466|2469.6|2465.6|2470.2|2466.2|2469.5|2465.5|1
1768975280000|2026-01-21 06:01:20|2470|2466|2469.4|2467.9|2470.6|2467.9|2469|2465.8|4
1768975290000|2026-01-21 06:01:30|2470.3|2466.3|2471.4|2467.4|2471.4|2467.9|2469.4|2465.8|3
1768975300000|2026-01-21 06:01:40|2471.5|2467.5|2470.3|2466.3|2471.8|2467.8|2470.3|2466.3|6
1768975310000|2026-01-21 06:01:50|2470.2|2466.2|2471|2467|2471|2467|2469.2|2465.2|1
1768975320000|2026-01-21 06:02:00|2471.1|2467.1|2470.1|2468.6|2471.1|2468.6|2469.6|2465.8|5
1768975330000|2026-01-21 06:02:10|2470.2|2468.7|2470.8|2466.8|2471.4|2468.7|2470.2|2466.3|5
1768975340000|2026-01-21 06:02:20|2470.9|2466.9|2470.9|2466.9|2471|2467|2470.8|2466.8|0
1768975350000|2026-01-21 06:02:30|2470.8|2466.8|2469.9|2465.9|2470.8|2466.8|2469.2|2465.2|4
1768975360000|2026-01-21 06:02:40|2470|2466|2470|2466|2470|2466|2469.9|2465.9|0
1768975370000|2026-01-21 06:02:50|2469.4|2467.9|2470.1|2466.1|2471.5|2467.9|2469|2466|10
1768975380000|2026-01-21 06:03:00|2469.9|2465.9|2472.3|2468.3|2472.5|2468.5|2468.6|2465.9|3
1768975390000|2026-01-21 06:03:10|2472.2|2468.2|2472|2470.5|2472.7|2470.5|2472|2468.2|2
1768975400000|2026-01-21 06:03:20|||||||||1
1768975410000|2026-01-21 06:03:30|2472.1|2470.6|2472|2470.5|2472.1|2470.6|2472|2470.5|4
1768975420000|2026-01-21 06:03:40|2472.7|2468.7|2470.6|2469.1|2472.8|2469.7|2470.6|2468.1|7
1768975430000|2026-01-21 06:03:50|2471.7|2467.7|2471.4|2467.4|2471.7|2467.7|2471.4|2467.4|0
1768975440000|2026-01-21 06:04:00|2471.5|2467.5|2473.1|2469.1|2473.1|2469.1|2471.5|2467.5|1
1768975450000|2026-01-21 06:04:10|2473|2469|2469.2|2467.7|2473|2469.9|2469.2|2466.9|4
1768975460000|2026-01-21 06:04:20|2469.3|2467.8|2468|2464|2469.3|2467.8|2467.9|2464|7
1768975470000|2026-01-21 06:04:30|2466.5|2465|2468.5|2464.5|2468.7|2465|2466.5|2463.9|2
1768975480000|2026-01-21 06:04:40|2468.2|2464.2|2469.3|2465.3|2469.3|2465.3|2468.2|2464.2|0
1768975490000|2026-01-21 06:04:50|2469.2|2465.2|2469|2465|2469.3|2465.3|2468.9|2464.9|1
1768975500000|2026-01-21 06:05:00|2469.1|2465.1|2468.7|2464.7|2469.2|2466.5|2467.6|2463.6|0
1768975510000|2026-01-21 06:05:10|2468.8|2464.8|2470.1|2466.1|2470.1|2467.6|2468.8|2464.8|2
1768975520000|2026-01-21 06:05:20|2470.2|2466.2|2470.1|2466.1|2470.2|2466.2|2470|2466|0
1768975530000|2026-01-21 06:05:30|2468.8|2467.3|2469.7|2465.7|2470.1|2467.3|2468.7|2465.7|1
1768975540000|2026-01-21 06:05:40|2469.8|2465.8|2469|2467.5|2469.9|2467.7|2468.9|2465.7|1
1768975550000|2026-01-21 06:05:50|2471|2467|2470.9|2466.9|2471|2467|2470.9|2466.9|5
1768975560000|2026-01-21 06:06:00|2470.8|2466.8|2471.7|2467.7|2471.7|2467.8|2469.1|2466.7|2
1768975570000|2026-01-21 06:06:10|2471.8|2467.8|2472|2468|2472.2|2468.2|2471.8|2467.8|1
1768975580000|2026-01-21 06:06:20|2471.8|2467.8|2471.8|2467.8|2471.8|2468.9|2470.4|2467.3|0
1768975590000|2026-01-21 06:06:30|2470.3|2468.8|2470.8|2466.8|2471.8|2468.8|2470.3|2466.7|2
1768975600000|2026-01-21 06:06:40|2469.1|2467.6|2470.6|2466.6|2471.3|2467.6|2469.1|2466.6|2
1768975610000|2026-01-21 06:06:50|2470.7|2466.7|2469.9|2465.9|2470.7|2466.9|2468.4|2465.9|1
1768975620000|2026-01-21 06:07:00|2470|2466|2470.2|2466.2|2470.2|2467.7|2468.7|2466|1
1768975630000|2026-01-21 06:07:10|2469|2467.5|2469.6|2465.6|2470.2|2467.5|2469|2465.6|1
1768975640000|2026-01-21 06:07:20|2469.7|2465.7|2469.8|2465.8|2470.2|2466.2|2469.7|2465.7|0
1768975650000|2026-01-21 06:07:30|2469.4|2465.4|2469.5|2465.5|2469.5|2465.5|2469.1|2465.1|0
1768975660000|2026-01-21 06:07:40|2469.6|2465.6|2469|2467.5|2470.1|2467.5|2469|2465.6|0
1768975670000|2026-01-21 06:07:50|2469.1|2467.6|2470.5|2466.5|2471|2468.5|2469|2466.2|1
1768975680000|2026-01-21 06:08:00|2470.7|2466.7|2469.7|2465.7|2470.7|2466.7|2469.2|2465.2|3
1768975690000|2026-01-21 06:08:10|2470.6|2466.6|2470.3|2466.3|2470.6|2466.6|2470.2|2466.2|2
1768975700000|2026-01-21 06:08:20|2470.4|2466.4|2470.1|2466.1|2470.5|2466.5|2470.1|2466.1|0
1768975710000|2026-01-21 06:08:30|2470|2466|2470.4|2466.4|2470.6|2468.4|2469.6|2465.6|5
1768975720000|2026-01-21 06:08:40|2470.3|2466.3|2469.8|2465.8|2470.4|2466.4|2469.7|2465.7|0
1768975730000|2026-01-21 06:08:50|2469.5|2465.5|2469.9|2465.9|2469.9|2467.1|2468.2|2465.5|4
1768975740000|2026-01-21 06:09:00|2469.8|2465.8|2468.9|2464.9|2469.8|2465.8|2468.8|2464.8|0
1768975750000|2026-01-21 06:09:10|2467.9|2466.4|2468.6|2464.6|2469.9|2466.4|2467.9|2464.5|1
1768975760000|2026-01-21 06:09:20|2468.5|2464.5|2469.7|2465.7|2469.9|2466.2|2467.7|2464.5|2
1768975770000|2026-01-21 06:09:30|2469.6|2465.6|2469.9|2465.9|2470.1|2466.1|2469.6|2465.6|0
1768975780000|2026-01-21 06:09:40|2469.6|2465.6|2468.7|2467.2|2469.7|2467.2|2468.5|2465.6|0
1768975790000|2026-01-21 06:09:50|2468.6|2467.1|2470.8|2469.3|2471.2|2469.3|2468.6|2466.6|2
1768975800000|2026-01-21 06:10:00|2473.6|2469.6|2470.5|2469|2473.6|2470.6|2470.5|2467.1|3
1768975810000|2026-01-21 06:10:10|2472.7|2468.7|2473.4|2469.4|2473.6|2471.5|2472.7|2468.7|2
1768975820000|2026-01-21 06:10:20|2473.5|2469.5|2472.1|2470.6|2473.6|2470.6|2472.1|2468.9|0
1768975830000|2026-01-21 06:10:30|2473.7|2469.7|2472.5|2471|2473.7|2471.1|2472.5|2469.4|1
1768975840000|2026-01-21 06:10:40|2472.3|2470.8|2472.9|2471.4|2473.6|2471.4|2472.3|2469.6|1
1768975850000|2026-01-21 06:10:50|2472.7|2471.2|2474.5|2473|2475.6|2473.1|2472.7|2471.2|1
1768975860000|2026-01-21 06:11:00|2474.3|2472.8|2473.1|2471.6|2475.2|2472.8|2473.1|2470.1|1
1768975870000|2026-01-21 06:11:10|2476|2472|2474.5|2473|2476.5|2473.6|2474.5|2471.9|4
1768975880000|2026-01-21 06:11:20|2476.1|2472.1|2475.9|2471.9|2476.4|2472.8|2474.3|2471.9|3
1768975890000|2026-01-21 06:11:30|2476|2472|2476.1|2472.1|2476.2|2473.7|2474.8|2472|1
1768975900000|2026-01-21 06:11:40|2476.2|2472.2|2476.2|2474.7|2476.2|2474.7|2475|2472.2|4
1768975910000|2026-01-21 06:11:50|2476.3|2474.8|2478|2474|2478|2475.6|2476.2|2474|1
1768975920000|2026-01-21 06:12:00|2476.5|2475|2478|2474|2478|2475.3|2476.5|2472.7|4
1768975930000|2026-01-21 06:12:10|2476.2|2474.7|2473.3|2471.8|2477|2474.7|2473.3|2470.9|1
1768975940000|2026-01-21 06:12:20|2473.1|2471.6|2474.2|2472.7|2475.2|2472.7|2473.1|2471.2|3
1768975950000|2026-01-21 06:12:30|2476.3|2472.3|2472.8|2468.8|2476.3|2472.3|2472|2468.8|4
1768975960000|2026-01-21 06:12:40|2472.9|2468.9|2473|2469|2473|2469|2472.6|2468.6|0
1768975970000|2026-01-21 06:12:50|2472.9|2468.9|2472.9|2468.9|2473|2469|2472.9|2468.9|0
1768975980000|2026-01-21 06:13:00|2473|2469|2473.1|2469.1|2473.1|2469.1|2473|2469|1
1768975990000|2026-01-21 06:13:10|2472.2|2470.7|2473.6|2469.6|2473.6|2470.7|2471.5|2468.4|7
1768976000000|2026-01-21 06:13:20|2475.1|2471.1|2474.1|2470.1|2475.1|2471.1|2473.7|2469.7|0
1768976010000|2026-01-21 06:13:30|2474.2|2470.2|2473.7|2469.7|2474.4|2470.4|2473.7|2469.7|0
1768976020000|2026-01-21 06:13:40|2474|2470|2474.2|2470.2|2474.6|2470.6|2474|2470|2
1768976030000|2026-01-21 06:13:50|2473.8|2469.8|2473.5|2469.5|2473.8|2469.8|2473.5|2469.5|0
1768976040000|2026-01-21 06:14:00|2473.6|2469.6|2473.4|2469.4|2473.8|2469.8|2473.3|2469.3|1
1768976050000|2026-01-21 06:14:10|2473.6|2469.6|2473.8|2469.8|2473.9|2469.9|2472.9|2468.9|1
1768976060000|2026-01-21 06:14:20|2473.5|2469.5|2474.7|2470.7|2474.7|2470.7|2473.5|2469.5|1
1768976070000|2026-01-21 06:14:30|2474.8|2470.8|2474|2470|2475.1|2471.1|2473.9|2469.9|0
1768976080000|2026-01-21 06:14:40|2474.1|2470.1|2475.1|2471.1|2475.1|2471.1|2473.9|2469.9|0
1768976090000|2026-01-21 06:14:50|2473.9|2472.4|2475.1|2471.1|2475.1|2472.4|2473.9|2470.7|0
1768976100000|2026-01-21 06:15:00|2475|2471|2475.5|2471.5|2475.5|2471.5|2474.8|2470.8|1
1768976110000|2026-01-21 06:15:10|2475.4|2471.4|2476.1|2472.1|2476.5|2472.5|2475|2471|2
1768976120000|2026-01-21 06:15:20|2476|2472|2476|2472|2476.3|2472.3|2475.6|2471.6|0
1768976130000|2026-01-21 06:15:30|2476.1|2472.1|2476.4|2472.4|2477|2474|2474.8|2470.8|3
1768976140000|2026-01-21 06:15:40|2476.2|2472.2|2475.6|2471.6|2476.4|2472.4|2475.3|2471.3|0
1768976150000|2026-01-21 06:15:50|2475.3|2471.3|2475.4|2471.4|2475.7|2471.7|2475.3|2471.3|0
1768976160000|2026-01-21 06:16:00|2475.7|2471.7|2474.5|2473|2475.8|2473.2|2474.5|2471.4|2
1768976170000|2026-01-21 06:16:10|2475.6|2471.6|2476.1|2474.6|2476.5|2474.6|2474.5|2471.6|2
1768976180000|2026-01-21 06:16:20|2477.2|2473.2|2476.9|2472.9|2477.2|2473.2|2476.7|2472.7|4
1768976190000|2026-01-21 06:16:30|2476.8|2472.8|2477.1|2473.1|2477.1|2473.5|2475|2472.7|3
1768976200000|2026-01-21 06:16:40|2476.4|2474.9|2477.1|2473.1|2478|2474.9|2476.4|2473|5
1768976210000|2026-01-21 06:16:50|2477.2|2473.2|2477|2473|2477.2|2473.2|2476.8|2472.8|2
1768976220000|2026-01-21 06:17:00|2477.1|2473.1|2477.4|2473.4|2478.2|2474.2|2475.1|2473|5
1768976230000|2026-01-21 06:17:10|2477.3|2473.3|2475.7|2471.7|2477.3|2473.3|2474.5|2471.7|2
1768976240000|2026-01-21 06:17:20|2476|2472|2474.1|2472.6|2476|2472.6|2474.1|2472|0
1768976250000|2026-01-21 06:17:30|2474|2472.5|2476.2|2472.2|2476.5|2472.5|2474|2472|1
1768976260000|2026-01-21 06:17:40|2476.1|2472.1|2476.9|2472.9|2476.9|2474.3|2475.8|2472|1
1768976270000|2026-01-21 06:17:50|2476.5|2472.5|2476.6|2472.6|2476.8|2474.2|2475.7|2472.4|0
1768976280000|2026-01-21 06:18:00|2476.5|2472.5|2476.3|2472.3|2476.6|2472.6|2476.2|2472.2|0
1768976290000|2026-01-21 06:18:10|2476.4|2472.4|2475.8|2474.3|2476.4|2474.3|2475.3|2472.3|1
1768976300000|2026-01-21 06:18:20|2476.6|2472.6|2476.2|2472.2|2476.9|2472.9|2476.2|2472.2|0
1768976310000|2026-01-21 06:18:30|2474.7|2473.2|2476.1|2472.1|2476.4|2473.3|2474.7|2472.1|0
1768976320000|2026-01-21 06:18:40|2476|2472|2476.1|2472.1|2476.1|2473|2474.5|2472|0
1768976330000|2026-01-21 06:18:50|2474.6|2473.1|2476.2|2472.2|2476.4|2473.1|2474.6|2472.1|1
1768976340000|2026-01-21 06:19:00|2476|2472|2475|2471|2476|2473|2474|2471|2
1768976350000|2026-01-21 06:19:10|2474.9|2470.9|2473.4|2471.9|2475.1|2472.1|2473.3|2470.8|0
1768976360000|2026-01-21 06:19:20|2473.3|2471.8|2472.8|2468.8|2474.2|2471.8|2472.8|2468.8|2
1768976370000|2026-01-21 06:19:30|2472.4|2468.4|2472.5|2468.5|2473.2|2469.2|2472|2468|4
1768976380000|2026-01-21 06:19:40|2472.6|2468.6|2472.1|2468.1|2472.7|2469.7|2471.2|2468|2
1768976390000|2026-01-21 06:19:50|2471|2469.5|2474.6|2470.6|2474.9|2470.9|2471|2468.1|4
1768976400000|2026-01-21 06:20:00|2474.8|2470.8|2475.8|2471.8|2475.9|2471.9|2474.4|2470.4|5
1768976410000|2026-01-21 06:20:10|2475.4|2471.4|2474.4|2470.4|2475.4|2471.4|2474.4|2470.4|0
1768976420000|2026-01-21 06:20:20|2474.2|2470.2|2473.1|2469.1|2474.2|2470.9|2472.4|2468.9|1
1768976430000|2026-01-21 06:20:30|2473.2|2469.2|2472.1|2470.6|2473.2|2470.6|2472|2469.1|0
1768976440000|2026-01-21 06:20:40|2473.1|2469.1|2472.7|2468.7|2473.1|2469.1|2472.4|2468.4|2
1768976450000|2026-01-21 06:20:50|2471|2469.5|2470.9|2469.4|2471|2469.5|2470.9|2469.4|0
1768976460000|2026-01-21 06:21:00|2472.7|2468.7|2475.1|2471.1|2475.1|2471.1|2471.6|2468.7|2
1768976470000|2026-01-21 06:21:10|2475|2471|2474.7|2470.7|2475|2471|2474.2|2470.2|0
1768976480000|2026-01-21 06:21:20|2474.8|2470.8|2474.8|2470.8|2474.9|2470.9|2474.1|2470.1|0
1768976490000|2026-01-21 06:21:30|2474.9|2470.9|2475.4|2471.4|2476|2472|2474.9|2470.9|2
1768976500000|2026-01-21 06:21:40|2475.3|2471.3|2475.3|2471.3|2475.8|2471.8|2475.3|2471.3|0
1768976510000|2026-01-21 06:21:50|2475.4|2471.4|2475.7|2471.7|2475.9|2471.9|2475.4|2471.4|0
1768976520000|2026-01-21 06:22:00|2475.6|2471.6|2475.7|2471.7|2475.9|2471.9|2475.4|2471.4|0
1768976530000|2026-01-21 06:22:10|2475.9|2471.9|2475.6|2471.6|2476|2472|2475.6|2471.6|1
1768976540000|2026-01-21 06:22:20|2475.7|2471.7|2475.9|2471.9|2475.9|2471.9|2475.6|2471.6|0
1768976550000|2026-01-21 06:22:30|2476|2472|2476.8|2472.8|2477.1|2473.1|2476|2472|1
1768976560000|2026-01-21 06:22:40|2476.7|2472.7|2476.7|2472.7|2476.7|2473.3|2474.8|2472.6|1
1768976570000|2026-01-21 06:22:50|2476.8|2472.8|2476.7|2472.7|2477|2474.3|2475.8|2472.6|1
1768976580000|2026-01-21 06:23:00|2476.5|2472.5|2476|2472|2476.5|2472.5|2475.8|2471.8|0
1768976590000|2026-01-21 06:23:10|2476.1|2472.1|2475.9|2471.9|2476.1|2472.1|2475.7|2471.7|1
1768976600000|2026-01-21 06:23:20|2476|2472|2476|2472|2476|2472|2475.9|2471.9|0
1768976610000|2026-01-21 06:23:30|2476.1|2472.1|2476.1|2472.1|2476.1|2473.5|2474.6|2472|2
1768976620000|2026-01-21 06:23:40|2477.8|2473.8|2477.4|2473.4|2477.9|2474|2475.4|2472.4|9
1768976630000|2026-01-21 06:23:50|2477.5|2473.5|2476.5|2472.5|2477.8|2473.8|2476.3|2472.3|6
1768976640000|2026-01-21 06:24:00|2476.7|2472.7|2476.5|2472.5|2476.8|2472.8|2476.5|2472.5|2
1768976650000|2026-01-21 06:24:10|2476.1|2472.1|2476.2|2472.2|2476.4|2472.4|2475.9|2471.9|0
1768976660000|2026-01-21 06:24:20|2476.8|2472.8|2476.6|2472.6|2476.8|2472.8|2476.6|2472.6|3
1768976670000|2026-01-21 06:24:30|2476.4|2472.4|2475.8|2471.8|2476.4|2472.4|2475.8|2471.8|0
1768976680000|2026-01-21 06:24:40|2476|2472|2476.1|2472.1|2476.2|2472.2|2476|2472|0
1768976690000|2026-01-21 06:24:50|2476.4|2472.4|2476.2|2472.2|2476.4|2472.4|2476.2|2472.2|0
1768976700000|2026-01-21 06:25:00|2476|2472|2475.9|2471.9|2476.2|2472.2|2475.9|2471.9|0
1768976710000|2026-01-21 06:25:10|2476.2|2472.2|2476.1|2472.1|2476.2|2472.2|2475.9|2471.9|0
1768976720000|2026-01-21 06:25:20|2475.9|2471.9|2475.6|2471.6|2476.6|2472.6|2475.6|2471.6|1
1768976730000|2026-01-21 06:25:30|2475.4|2471.4|2474.5|2473|2475.4|2473|2474.5|2471.4|1
1768976740000|2026-01-21 06:25:40|2474.4|2472.9|2474.9|2470.9|2474.9|2472.9|2474.4|2470.9|1
1768976750000|2026-01-21 06:25:50|2473.5|2472|2473.5|2472|2473.5|2472|2473.3|2471.8|3
1768976760000|2026-01-21 06:26:00|2473.6|2472.1|2473.5|2472|2473.6|2472.1|2473.5|2472|0
1768976770000|2026-01-21 06:26:10|2473.2|2469.2|2472.7|2468.7|2473.2|2470.7|2472|2468.7|1
1768976780000|2026-01-21 06:26:20|2472.5|2468.5|2473.3|2469.3|2473.3|2469.3|2472.3|2468.3|2
1768976790000|2026-01-21 06:26:30|2473.6|2469.6|2473.4|2469.4|2473.6|2469.6|2473.4|2469.4|0
1768976800000|2026-01-21 06:26:40|2473.3|2469.3|2473.1|2469.1|2473.3|2469.4|2470.9|2469.1|2
1768976810000|2026-01-21 06:26:50|2473.2|2469.2|2473.7|2469.7|2473.7|2469.7|2473.2|2469.2|0
1768976820000|2026-01-21 06:27:00|2473.5|2469.5|2471.9|2470.4|2473.5|2470.7|2471.9|2469.5|0
1768976830000|2026-01-21 06:27:10|2472.3|2468.3|2472.6|2468.6|2472.6|2468.6|2472.3|2468.3|2
1768976840000|2026-01-21 06:27:20|2472.7|2468.7|2472.8|2471.3|2473.5|2471.3|2471.7|2468.7|3
1768976850000|2026-01-21 06:27:30|2472.9|2471.4|2475.5|2471.5|2475.5|2471.7|2472.9|2470.7|1
1768976860000|2026-01-21 06:27:40|2475.7|2471.7|2473.9|2469.9|2475.7|2471.7|2473.7|2469.7|0
1768976870000|2026-01-21 06:27:50|2473.7|2469.7|2475.1|2471.1|2475.3|2472.8|2473.3|2469.7|1
1768976880000|2026-01-21 06:28:00|2475.2|2471.2|2476.8|2472.8|2477|2473.8|2474.2|2471.2|1
1768976890000|2026-01-21 06:28:10|2475.5|2474|2475.6|2471.6|2477.2|2474|2475.3|2471.4|6
1768976900000|2026-01-21 06:28:20|2475.7|2471.7|2475.2|2471.2|2475.9|2471.9|2475.1|2471.1|0
1768976910000|2026-01-21 06:28:30|2475.3|2471.3|2475.3|2471.3|2475.7|2471.7|2475.2|2471.2|0
1768976920000|2026-01-21 06:28:40|2475|2471|2475.1|2471.1|2475.2|2471.2|2475|2471|0
1768976930000|2026-01-21 06:28:50|2475.2|2471.2|2475.4|2471.4|2475.5|2471.5|2475.2|2471.2|0
1768976940000|2026-01-21 06:29:00|2475.5|2471.5|2475.5|2471.5|2475.6|2473.1|2474.6|2471.4|1
1768976950000|2026-01-21 06:29:10|2475.6|2471.6|2475.8|2471.8|2475.8|2471.8|2475.6|2471.6|0
1768976960000|2026-01-21 06:29:20|2474.8|2473.3|2476.5|2475|2478|2475|2474.8|2473.3|2
1768976970000|2026-01-21 06:29:30|2478|2474|2478|2474|2478|2474|2478|2474|0
1768976980000|2026-01-21 06:29:40|2476.5|2475|2475.9|2471.9|2476.8|2475|2475.5|2471.5|6
1768976990000|2026-01-21 06:29:50|2475.6|2471.6|2475.6|2471.6|2475.6|2473.2|2474.5|2471.6|0
1768977000000|2026-01-21 06:30:00|2474.6|2473.1|2474.8|2473.3|2475.6|2473.3|2474.6|2471.6|0
1768977010000|2026-01-21 06:30:10|2475.1|2473.6|2478|2474|2478|2474|2475.1|2473.4|2
1768977020000|2026-01-21 06:30:20|2478.2|2474.2|2478|2474|2478.2|2475.6|2477|2474|3
1768977030000|2026-01-21 06:30:30|2476.5|2475|2477.8|2473.8|2477.8|2475|2476.5|2473|4
1768977040000|2026-01-21 06:30:40|2477.9|2473.9|2478.2|2474.2|2478.2|2474.2|2477.9|2473.9|0
1768977050000|2026-01-21 06:30:50|2477.2|2475.7|2479.9|2475.9|2479.9|2475.9|2477.2|2475.3|2
1768977060000|2026-01-21 06:31:00|2480.1|2476.1|2481.4|2477.4|2481.6|2478.6|2478.9|2476.1|2
1768977070000|2026-01-21 06:31:10|2481.5|2477.5|2480.4|2478.9|2481.6|2478.9|2480.4|2477.5|0
1768977080000|2026-01-21 06:31:20|2481.3|2477.3|2481|2477|2481.3|2478.3|2479.8|2477|1
1768977090000|2026-01-21 06:31:30|2480.8|2476.8|2480.7|2479.2|2480.9|2479.2|2478.9|2475.6|4
1768977100000|2026-01-21 06:31:40|2481.5|2477.5|2480.1|2478.6|2482.8|2479.3|2480|2477.1|4
1768977110000|2026-01-21 06:31:50|2481.3|2477.3|2480.3|2478.8|2481.3|2478.8|2480.2|2476.7|0
1768977120000|2026-01-21 06:32:00|2480.5|2479|2481.1|2477.1|2481.3|2479|2480.1|2476.3|4
1768977130000|2026-01-21 06:32:10|2481.2|2477.2|2478.3|2476.8|2481.3|2478.7|2478.3|2476.7|1
1768977140000|2026-01-21 06:32:20|2479.3|2475.3|2477.9|2476.4|2479.4|2477|2477.8|2475.3|8
1768977150000|2026-01-21 06:32:30|2478|2476.5|2479.3|2475.3|2479.5|2476.5|2476.8|2473.7|16
1768977160000|2026-01-21 06:32:40|2479.1|2475.1|2480.3|2476.3|2480.4|2477.2|2478.7|2475|2
1768977170000|2026-01-21 06:32:50|2480.4|2476.4|2481.1|2477.1|2481.2|2477.7|2479.2|2476.3|0
1768977180000|2026-01-21 06:33:00|2481.3|2477.3|2480.3|2478.8|2481.3|2478.9|2480|2477.1|1
1768977190000|2026-01-21 06:33:10|2479.7|2475.7|2479|2477.5|2480.1|2477.5|2478.7|2475.7|6
1768977200000|2026-01-21 06:33:20|2478.9|2477.4|2478.6|2474.6|2479.3|2477.4|2478.6|2474.6|2
1768977210000|2026-01-21 06:33:30|2478.7|2474.7|2476|2472|2478.9|2474.9|2476|2472|6
1768977220000|2026-01-21 06:33:40|2475.7|2474.2|2477.3|2473.3|2477.3|2474.2|2475.7|2472.1|2
1768977230000|2026-01-21 06:33:50|2477.2|2473.2|2477.4|2473.4|2477.5|2473.5|2476.9|2472.9|2
1768977240000|2026-01-21 06:34:00|2477|2473|2478.7|2474.7|2478.8|2474.8|2477|2473|0
1768977250000|2026-01-21 06:34:10|2478.6|2474.6|2478.4|2474.4|2478.8|2475.4|2476.9|2474.2|3
1768977260000|2026-01-21 06:34:20|2478.5|2474.5|2476.4|2474.9|2478.7|2475.1|2476.4|2473.6|3
1768977270000|2026-01-21 06:34:30|2476.5|2475|2476.5|2475|2476.5|2475|2476.4|2474.9|0
1768977280000|2026-01-21 06:34:40|2478.1|2474.1|2478.6|2474.6|2478.6|2474.6|2478.1|2474.1|0
1768977290000|2026-01-21 06:34:50|2478.5|2474.5|2478.4|2474.4|2478.6|2474.6|2478.1|2474.1|1
1768977300000|2026-01-21 06:35:00|2478.3|2474.3|2477.8|2473.8|2478.3|2474.3|2477.7|2473.7|0
1768977310000|2026-01-21 06:35:10|2477.7|2473.7|2476.8|2472.8|2477.7|2474.9|2476.1|2472.4|2
1768977320000|2026-01-21 06:35:20|2476.9|2472.9|2477.4|2473.4|2477.5|2473.5|2476.9|2472.9|0
1768977330000|2026-01-21 06:35:30|2477.3|2473.3|2476.1|2474.6|2477.8|2474.6|2476.1|2473|0
1768977340000|2026-01-21 06:35:40|2476.6|2472.6|2476.7|2472.7|2476.7|2472.7|2476.6|2472.6|2
1768977350000|2026-01-21 06:35:50|2476.6|2472.6|2476.2|2472.2|2476.6|2472.6|2476.2|2472.2|0
1768977360000|2026-01-21 06:36:00|2475.9|2471.9|2475|2471|2475.9|2473|2473.5|2470.9|3
1768977370000|2026-01-21 06:36:10|2473.2|2471.7|2475.1|2471.1|2475.6|2471.7|2473.2|2471|1
1768977380000|2026-01-21 06:36:20|2475|2471|2474.4|2470.4|2476.1|2473|2474.4|2470.4|1
1768977390000|2026-01-21 06:36:30|2474.7|2470.7|2473.3|2471.8|2474.8|2471.8|2473.3|2470.5|0
1768977400000|2026-01-21 06:36:40|2474.9|2470.9|2475.1|2471.1|2475.2|2471.2|2474.9|2470.9|0
1768977410000|2026-01-21 06:36:50|2475|2471|2475.6|2471.6|2475.6|2471.8|2472.8|2470.8|11
1768977420000|2026-01-21 06:37:00|2475.5|2471.5|2474.6|2470.6|2475.5|2471.5|2474.4|2470.4|1
1768977430000|2026-01-21 06:37:10|2472.9|2471.4|2474.8|2470.8|2474.8|2471.5|2472.9|2470.8|1
1768977440000|2026-01-21 06:37:20|2474.7|2470.7|2474.5|2470.5|2474.7|2470.7|2474.3|2470.3|0
1768977450000|2026-01-21 06:37:30|2474.4|2470.4|2473.7|2469.7|2474.5|2470.5|2473.5|2469.5|0
1768977460000|2026-01-21 06:37:40|2473.6|2469.6|2471.5|2467.5|2473.6|2470.2|2471.1|2467.5|4
1768977470000|2026-01-21 06:37:50|2471.1|2467.1|2470.9|2466.9|2471.2|2467.2|2470.9|2466.9|2
1768977480000|2026-01-21 06:38:00|2470.8|2466.8|2470.1|2466.1|2470.8|2467.2|2468.5|2465.9|0
1768977490000|2026-01-21 06:38:10|2468.7|2467.2|2467.5|2466|2469.1|2467.2|2467.5|2464.3|2
1768977500000|2026-01-21 06:38:20|2467.4|2465.9|2466.4|2462.4|2468.2|2465.9|2466|2462.4|9
1768977510000|2026-01-21 06:38:30|2465.2|2463.7|2466|2464.5|2468|2465|2465.2|2462.3|10
1768977520000|2026-01-21 06:38:40|2466.3|2464.8|2464.9|2460.9|2467.1|2464.8|2464.9|2460.9|5
1768977530000|2026-01-21 06:38:50|2463.7|2462.2|2466.1|2462.1|2466.2|2462.3|2463.1|2461.6|13
1768977540000|2026-01-21 06:39:00|2465.6|2461.6|2465.9|2461.9|2465.9|2463.6|2464.7|2461.6|3
1768977550000|2026-01-21 06:39:10|2464.4|2462.9|2463.7|2462.2|2465.4|2462.9|2463.5|2461.1|2
1768977560000|2026-01-21 06:39:20|2463.6|2462.1|2463.7|2462.2|2463.7|2462.2|2463.6|2462.1|1
1768977570000|2026-01-21 06:39:30|2463.3|2461.8|2463.4|2459.4|2464.2|2461.8|2462|2459.2|5
1768977580000|2026-01-21 06:39:40|2463.2|2459.2|2462.7|2458.7|2464|2460|2462.7|2458.7|0
1768977590000|2026-01-21 06:39:50|2462.9|2458.9|2463.5|2459.5|2464|2460|2462.1|2458.1|0
1768977600000|2026-01-21 06:40:00|2463.6|2459.6|2463|2459|2464.3|2461.3|2462.5|2458.9|1
1768977610000|2026-01-21 06:40:10|2463.1|2459.1|2460.6|2456.6|2463.1|2459.9|2459.6|2456.6|8
1768977620000|2026-01-21 06:40:20|2460.5|2456.5|2458.4|2456.9|2460.5|2457.1|2458.3|2455.9|1
1768977630000|2026-01-21 06:40:30|2458.3|2456.8|2460.9|2456.9|2462.3|2458.3|2458.2|2455.9|8
1768977640000|2026-01-21 06:40:40|2461.1|2457.1|2463.2|2459.2|2463.2|2459.2|2459.5|2456.9|1
1768977650000|2026-01-21 06:40:50|2462.8|2458.8|2463.4|2459.4|2463.5|2460.9|2462.4|2458.5|2
1768977660000|2026-01-21 06:41:00|2463.5|2459.5|2461.9|2460.4|2463.5|2460.9|2461.9|2458.4|2
1768977670000|2026-01-21 06:41:10|2462|2460.5|2462.9|2458.9|2462.9|2461|2461.9|2457.9|6
1768977680000|2026-01-21 06:41:20|2463|2459|2463.3|2459.3|2463.4|2461.2|2462.6|2458.6|3
1768977690000|2026-01-21 06:41:30|2463.1|2459.1|2461.3|2457.3|2463.2|2459.2|2461.3|2457.3|1
1768977700000|2026-01-21 06:41:40|2461.2|2457.2|2460.6|2456.6|2462.5|2458.5|2459.8|2456.6|1
1768977710000|2026-01-21 06:41:50|2460|2456|2458.3|2456.8|2461.4|2458|2458.3|2455.9|10
1768977720000|2026-01-21 06:42:00|2458.1|2456.6|2456.8|2455.3|2458.5|2456.6|2456.7|2454.3|1
1768977730000|2026-01-21 06:42:10|2457.7|2456.2|2456.9|2455.4|2458.6|2456.2|2456.8|2454.6|5
1768977740000|2026-01-21 06:42:20|2457|2455.5|2457.1|2455.6|2458.9|2456.4|2457|2454.5|3
1768977750000|2026-01-21 06:42:30|2456.6|2455.1|2457.2|2453.2|2457.5|2455.2|2454.8|2452.2|12
1768977760000|2026-01-21 06:42:40|2457.3|2453.3|2457|2453|2457.7|2453.7|2456.6|2452.6|5
1768977770000|2026-01-21 06:42:50|2456.5|2452.5|2457.2|2453.2|2457.7|2454.9|2456.4|2452.5|4
1768977780000|2026-01-21 06:43:00|2457.3|2453.3|2457.6|2453.6|2460.5|2456.5|2457|2453|4
1768977790000|2026-01-21 06:43:10|2457.5|2453.5|2457|2453|2458.8|2455|2456.3|2453|4
1768977800000|2026-01-21 06:43:20|2455.4|2453.9|2455.6|2454.1|2457.5|2454.1|2455.3|2452.9|5
1768977810000|2026-01-21 06:43:30|2457.3|2453.3|2455.8|2451.8|2457.3|2453.3|2455.8|2451.8|11
1768977820000|2026-01-21 06:43:40|2454.3|2452.8|2452.4|2448.4|2454.3|2452.8|2451|2447|21
1768977830000|2026-01-21 06:43:50|2453.1|2449.1|2453.2|2449.2|2454.5|2450.5|2452.4|2448.4|9
1768977840000|2026-01-21 06:44:00|2453.4|2449.4|2452.9|2448.9|2453.8|2449.8|2452.6|2448.6|2
1768977850000|2026-01-21 06:44:10|2453|2449|2452.9|2448.9|2454.4|2450.4|2452.9|2448.9|2
1768977860000|2026-01-21 06:44:20|2453.4|2449.4|2452.1|2448.1|2453.8|2449.8|2452.1|2448.1|9
1768977870000|2026-01-21 06:44:30|2452.3|2448.3|2450.2|2446.2|2452.4|2448.4|2449.9|2446.2|4
1768977880000|2026-01-21 06:44:40|2450.3|2446.3|2450.9|2446.9|2451|2447|2450.3|2446.3|0
1768977890000|2026-01-21 06:44:50|2450.4|2446.4|2450.3|2446.3|2450.5|2446.5|2450.1|2446.1|4
1768977900000|2026-01-21 06:45:00|2449.9|2445.9|2449.2|2445.2|2449.9|2445.9|2448.2|2444.2|5
1768977910000|2026-01-21 06:45:10|2448.4|2444.4|2448.9|2444.9|2449|2445|2448.4|2444.4|12
1768977920000|2026-01-21 06:45:20|2448|2444|2449.7|2445.7|2449.7|2445.7|2448|2444|5
1768977930000|2026-01-21 06:45:30|2449.8|2445.8|2449.1|2445.1|2449.8|2445.8|2449.1|2445.1|0
1768977940000|2026-01-21 06:45:40|2449.2|2445.2|2449.3|2445.3|2449.4|2445.4|2449.2|2445.2|0
1768977950000|2026-01-21 06:45:50|2449.2|2445.2|2448.1|2444.1|2449.2|2445.2|2445.4|2442.8|4
1768977960000|2026-01-21 06:46:00|2446.6|2445.1|2444.4|2440.4|2447|2445.2|2442.2|2440|13
1768977970000|2026-01-21 06:46:10|2444.6|2440.6|2447.6|2443.6|2447.6|2443.6|2444.6|2440.6|6
1768977980000|2026-01-21 06:46:20|2447.7|2443.7|2445.9|2441.9|2447.9|2444.8|2445.2|2441.2|10
1768977990000|2026-01-21 06:46:30|2445.8|2441.8|2443.5|2439.5|2445.8|2441.8|2442.6|2439|20
1768978000000|2026-01-21 06:46:40|2443.8|2439.8|2440.1|2436.1|2443.8|2441.6|2439.4|2435.4|9
1768978010000|2026-01-21 06:46:50|2440|2436|2442.2|2438.2|2442.2|2438.2|2438.8|2435.9|2
1768978020000|2026-01-21 06:47:00|2441.2|2439.7|2440.1|2438.6|2442.2|2439.7|2440|2437|6
1768978030000|2026-01-21 06:47:10|2441.9|2437.9|2442.9|2438.9|2444.2|2440.2|2441.2|2437.5|8
1768978040000|2026-01-21 06:47:20|2442.8|2438.8|2440.9|2436.9|2443|2439|2440.3|2436.3|11
1768978050000|2026-01-21 06:47:30|2440.7|2436.7|2440.4|2436.4|2442.5|2438.5|2437.7|2433.7|6
1768978060000|2026-01-21 06:47:40|2441.3|2437.3|2437.3|2433.3|2441.3|2437.3|2437.3|2433.3|16
1768978070000|2026-01-21 06:47:50|2437|2433|2438.5|2434.5|2438.5|2434.5|2436.9|2432.9|4
1768978080000|2026-01-21 06:48:00|2438.6|2434.6|2436.9|2432.9|2438.8|2436.1|2436.6|2432.6|9
1768978090000|2026-01-21 06:48:10|2436.3|2432.3|2435.3|2431.3|2436.7|2432.7|2435.3|2431.3|7
1768978100000|2026-01-21 06:48:20|2435.5|2431.5|2416.3|2414.8|2435.9|2432.9|2416.3|2414.8|90
1768978110000|2026-01-21 06:48:30|2419.9|2415.9|2420|2416|2420|2416|2419.9|2415.9|28
1768978120000|2026-01-21 06:48:40|2420.4|2416.4|2427.9|2423.9|2427.9|2423.9|2420.4|2416.4|33
1768978130000|2026-01-21 06:48:50|2428.2|2424.2|2428.3|2424.3|2430.8|2426.8|2427.5|2423.5|12
1768978140000|2026-01-21 06:49:00|2428.4|2424.4|2429.1|2425.1|2429.1|2425.1|2428.3|2424.3|6
1768978150000|2026-01-21 06:49:10|2428.5|2427|2431.6|2427.6|2431.9|2428.3|2428.5|2426.5|3
1768978160000|2026-01-21 06:49:20|2431.8|2427.8|2431.3|2427.3|2433.1|2429.1|2431.3|2427.3|9
1768978170000|2026-01-21 06:49:30|2431.7|2427.7|2429.3|2425.3|2431.7|2427.7|2426.9|2422.9|8
1768978180000|2026-01-21 06:49:40|2428.2|2424.2|2430.8|2426.8|2432.2|2428.2|2428.2|2424.2|8
1768978190000|2026-01-21 06:49:50|2430.9|2426.9|2433.8|2429.8|2433.9|2429.9|2430.5|2426.5|6
1768978200000|2026-01-21 06:50:00|2432.4|2428.4|2435.4|2431.4|2435.4|2431.4|2432.4|2428.4|6
1768978210000|2026-01-21 06:50:10|2435.5|2431.5|2436.9|2432.9|2436.9|2434.8|2435.1|2431.5|10
1768978220000|2026-01-21 06:50:20|2436.2|2434.7|2436.5|2435|2436.9|2435|2435|2431|11
1768978230000|2026-01-21 06:50:30|2436.8|2432.8|2436|2434.5|2437.2|2435.1|2436|2432.8|8
1768978240000|2026-01-21 06:50:40|2434.7|2430.7|2434.1|2430.1|2434.7|2430.7|2433.3|2429.3|8
1768978250000|2026-01-21 06:50:50|2434.3|2430.3|2437|2433|2437|2434.6|2434.3|2430.3|4
1768978260000|2026-01-21 06:51:00|2435.7|2434.2|2437.1|2433.1|2437.1|2435.2|2435.7|2433|4
1768978270000|2026-01-21 06:51:10|2435.8|2434.3|2436.3|2434.8|2436.3|2434.8|2435.8|2434.3|3
1768978280000|2026-01-21 06:51:20|2436.7|2435.2|2436.3|2432.3|2437.1|2435.2|2434.4|2430.4|8
1768978290000|2026-01-21 06:51:30|2436.6|2432.6|2437.2|2433.2|2437.2|2434.8|2436.1|2432.5|9
1768978300000|2026-01-21 06:51:40|2436.9|2432.9|2437|2433|2437.2|2434.8|2435.2|2431.2|2
1768978310000|2026-01-21 06:51:50|2436|2434.5|2437.1|2433.1|2437.2|2434.8|2435.8|2431.8|10
1768978320000|2026-01-21 06:52:00|2437.2|2433.2|2439|2437.5|2439.6|2437.5|2436|2433.2|4
1768978330000|2026-01-21 06:52:10|2440.8|2436.8|2438.3|2436.8|2441.2|2437.3|2437.8|2435|0
1768978340000|2026-01-21 06:52:20|2439.3|2435.3|2440.4|2436.4|2442|2438.7|2438.3|2435.3|2
1768978350000|2026-01-21 06:52:30|2440|2436|2439.4|2435.4|2440.2|2438.1|2438.8|2434.8|6
1768978360000|2026-01-21 06:52:40|2439.5|2435.5|2438.6|2434.6|2439.5|2435.6|2437.1|2434.2|1
1768978370000|2026-01-21 06:52:50|2438.4|2434.4|2438.6|2434.6|2439.2|2436.1|2436.5|2433.1|7
1768978380000|2026-01-21 06:53:00|2438.7|2434.7|2437.9|2433.9|2438.7|2436.1|2437.5|2433.5|3
1768978390000|2026-01-21 06:53:10|2437.8|2433.8|2439.8|2435.8|2440|2436.8|2436.9|2433.8|8
1768978400000|2026-01-21 06:53:20|2439.9|2435.9|2439.9|2435.9|2440|2436|2439.5|2435.5|2
1768978410000|2026-01-21 06:53:30|2439.7|2435.7|2437.3|2433.3|2439.7|2435.7|2437.3|2433.3|1
1768978420000|2026-01-21 06:53:40|2437.5|2433.5|2435.7|2431.7|2437.8|2433.8|2435.3|2431.3|0
1768978430000|2026-01-21 06:53:50|2435.9|2431.9|2435.9|2431.9|2436.1|2432.1|2435.7|2431.7|0
1768978440000|2026-01-21 06:54:00|2436.1|2432.1|2437|2433|2437.2|2433.2|2435.1|2431.1|1
1768978450000|2026-01-21 06:54:10|2437.2|2433.2|2435.7|2431.7|2437.3|2433.3|2435.7|2431.7|1
1768978460000|2026-01-21 06:54:20|2435.3|2431.3|2433.6|2429.6|2435.8|2431.8|2433.5|2429.5|6
1768978470000|2026-01-21 06:54:30|2431.4|2429.9|2429.2|2425.2|2433.4|2429.9|2429.2|2425.2|4
1768978480000|2026-01-21 06:54:40|2428.3|2424.3|2428|2424|2429.3|2425.3|2428|2424|5
1768978490000|2026-01-21 06:54:50|2428.1|2424.1|2429.8|2425.8|2429.8|2425.8|2425.3|2422.8|11
1768978500000|2026-01-21 06:55:00|2432.3|2428.3|2431|2427|2432.3|2428.3|2430|2426|5
1768978510000|2026-01-21 06:55:10|2430.7|2426.7|2431.2|2427.2|2433|2429|2430.6|2426.6|0
1768978520000|2026-01-21 06:55:20|2429|2425|2428.9|2424.9|2429.1|2426|2427.5|2424.9|12
1768978530000|2026-01-21 06:55:30|2429|2425|2430.2|2426.2|2431.6|2427.6|2428.3|2425|13
1768978540000|2026-01-21 06:55:40|2430.4|2426.4|2426.2|2424.7|2431.7|2427.7|2426.2|2424.7|16
1768978550000|2026-01-21 06:55:50|2426.3|2424.8|2426.9|2422.9|2429.2|2426.3|2423.6|2419.6|21
1768978560000|2026-01-21 06:56:00|2425.9|2424.4|2430|2426|2430|2426|2425.6|2422.5|7
1768978570000|2026-01-21 06:56:10|2429.4|2425.4|2427.8|2423.8|2429.4|2425.4|2427.6|2423.6|9
1768978580000|2026-01-21 06:56:20|2427.9|2423.9|2429.5|2425.5|2429.5|2425.5|2427.4|2423.4|5
1768978590000|2026-01-21 06:56:30|2429.4|2425.4|2431.4|2427.4|2431.7|2427.7|2428.6|2424.6|10
1768978600000|2026-01-21 06:56:40|2430.7|2426.7|2430|2426|2431.1|2427.1|2428.5|2426|3
1768978610000|2026-01-21 06:56:50|2429.9|2425.9|2428.1|2424.1|2430.5|2427.1|2427.9|2424.1|1
1768978620000|2026-01-21 06:57:00|2428.3|2424.3|2430.9|2426.9|2430.9|2426.9|2428.3|2424.3|3
1768978630000|2026-01-21 06:57:10|2430.6|2426.6|2428.9|2424.9|2430.6|2426.6|2428.6|2424.6|2
1768978640000|2026-01-21 06:57:20|2428.8|2424.8|2427.1|2423.1|2429.5|2425.5|2427.1|2423.1|5
1768978650000|2026-01-21 06:57:30|2427.2|2423.2|2428.1|2424.1|2428.2|2424.2|2427.1|2423.1|3
1768978660000|2026-01-21 06:57:40|2428|2424|2430.6|2426.6|2430.7|2426.7|2428|2424|3
1768978670000|2026-01-21 06:57:50|2430.3|2426.3|2428.5|2424.5|2430.6|2426.6|2428.4|2424.4|0
1768978680000|2026-01-21 06:58:00|2428.8|2424.8|2433.9|2429.9|2434.7|2430.7|2428.4|2424.4|3
1768978690000|2026-01-21 06:58:10|2434|2430|2433.8|2429.8|2434.2|2430.2|2431.3|2427.3|1
1768978700000|2026-01-21 06:58:20|2433.4|2429.4|2433.4|2429.4|2433.6|2430.3|2431.8|2429.3|1
1768978710000|2026-01-21 06:58:30|2432.4|2428.4|2434.3|2430.3|2434.3|2430.3|2431.1|2427.1|8
1768978720000|2026-01-21 06:58:40|2434.7|2430.7|2436.7|2432.7|2436.8|2432.8|2434|2430|2
1768978730000|2026-01-21 06:58:50|2436.4|2432.4|2434.4|2430.4|2436.4|2432.4|2432.7|2429|7
1768978740000|2026-01-21 06:59:00|2434.5|2430.5|2435.6|2431.6|2436.1|2433.2|2433.2|2429.2|4
1768978750000|2026-01-21 06:59:10|2435.4|2431.4|2435.2|2431.2|2435.5|2431.5|2434.7|2430.7|0
1768978760000|2026-01-21 06:59:20|2433.6|2429.6|2434.9|2430.9|2434.9|2430.9|2433.6|2429.6|0
1768978770000|2026-01-21 06:59:30|2434.6|2430.6|2434.4|2430.4|2434.6|2430.6|2434.1|2430.1|0
1768978780000|2026-01-21 06:59:40|2433.6|2429.6|2436.7|2432.7|2439.4|2437.9|2432.7|2429.6|17
1768978790000|2026-01-21 06:59:50|2436.8|2432.8|2435.4|2431.4|2436.8|2432.8|2435.2|2431.2|1
1768978800000|2026-01-21 07:00:00|2435.3|2431.3|2432.1|2428.1|2435.3|2431.3|2432.1|2428.1|1
1768978810000|2026-01-21 07:00:10|2434.3|2430.3|2436.1|2432.1|2436.1|2432.1|2434.3|2430.3|14
1768978820000|2026-01-21 07:00:20|2436.4|2432.4|2441|2437|2441.3|2437.3|2436.4|2432.4|4
1768978830000|2026-01-21 07:00:30|2441.1|2437.1|2441.2|2437.2|2441.5|2437.5|2440.9|2436.9|1
1768978840000|2026-01-21 07:00:40|2441.1|2437.1|2441.6|2437.6|2441.6|2437.6|2441|2437|1
1768978850000|2026-01-21 07:00:50|2441.4|2437.4|2439.1|2435.1|2441.5|2437.5|2439|2435|1
1768978860000|2026-01-21 07:01:00|2439.2|2435.2|2443|2439|2443|2439|2439.2|2435.2|1
1768978870000|2026-01-21 07:01:10|2442.8|2438.8|2442.5|2438.5|2444.3|2440.3|2441.3|2437.9|2
1768978880000|2026-01-21 07:01:20|2442.4|2438.4|2441.1|2439.6|2442.4|2439.6|2441.1|2437.4|1
1768978890000|2026-01-21 07:01:30|2441.9|2437.9|2443.6|2439.6|2444.2|2440.2|2440.4|2437.9|1
1768978900000|2026-01-21 07:01:40|2443.7|2439.7|2444|2440|2444.3|2440.3|2443.7|2439.7|0
1768978910000|2026-01-21 07:01:50|2443.8|2439.8|2443.9|2439.9|2444|2440|2443.6|2439.6|1
1768978920000|2026-01-21 07:02:00|2442.9|2438.9|2441.8|2437.8|2442.9|2438.9|2441|2437|3
1768978930000|2026-01-21 07:02:10|2442.4|2438.4|2441.7|2437.7|2442.4|2438.4|2441.7|2437.7|0
1768978940000|2026-01-21 07:02:20|2441.5|2437.5|2441.9|2437.9|2441.9|2437.9|2440.9|2436.9|2
1768978950000|2026-01-21 07:02:30|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|2441|2437|0
1768978960000|2026-01-21 07:02:40|2441.5|2437.5|2440.2|2436.2|2441.5|2437.5|2440.1|2436.1|4
1768978970000|2026-01-21 07:02:50|2440.1|2436.1|2439|2437.5|2440.5|2437.5|2439|2436.1|1
1768978980000|2026-01-21 07:03:00|2440.3|2436.3|2441.3|2437.3|2441.3|2437.6|2439.1|2436.3|4
1768978990000|2026-01-21 07:03:10|2441|2437|2438.6|2437.1|2441.6|2437.6|2438.6|2436|7
1768979000000|2026-01-21 07:03:20|2440.6|2436.6|2440.4|2436.4|2441.7|2437.7|2439.9|2435.9|11
1768979010000|2026-01-21 07:03:30|2441.2|2437.2|2441.9|2437.9|2441.9|2439.7|2440.4|2437.2|8
1768979020000|2026-01-21 07:03:40|2442|2438|2443.9|2439.9|2444.3|2440.3|2441.2|2438|1
1768979030000|2026-01-21 07:03:50|2443.8|2439.8|2442.9|2441.4|2443.8|2441.5|2442.9|2439.5|0
1768979040000|2026-01-21 07:04:00|2442.8|2441.3|2442.2|2438.2|2442.8|2441.3|2442.1|2438.1|24
1768979050000|2026-01-21 07:04:10|2442.3|2438.3|2439.5|2438|2442.4|2438.4|2439.4|2436.8|2
1768979060000|2026-01-21 07:04:20|2439.6|2435.6|2440.6|2436.6|2440.6|2436.6|2439.5|2435.5|3
1768979070000|2026-01-21 07:04:30|2440.3|2436.3|2440.2|2436.2|2440.3|2436.3|2439.8|2435.8|0
1768979080000|2026-01-21 07:04:40|2440.3|2436.3|2440.9|2436.9|2441.1|2437.1|2440.1|2436.1|1
1768979090000|2026-01-21 07:04:50|2441.2|2437.2|2442|2438|2442.3|2438.3|2441.1|2437.1|1
1768979100000|2026-01-21 07:05:00|2442.1|2438.1|2444.6|2440.6|2444.7|2440.7|2442.1|2438.1|0
1768979110000|2026-01-21 07:05:10|2445|2441|2447|2443|2447.6|2443.6|2445|2441|5
1768979120000|2026-01-21 07:05:20|2447.1|2443.1|2445.1|2441.1|2447.3|2443.3|2445.1|2441.1|2
1768979130000|2026-01-21 07:05:30|2445.2|2441.2|2445.2|2441.2|2445.6|2441.6|2444.5|2440.5|0
1768979140000|2026-01-21 07:05:40|2444.9|2440.9|2445.5|2441.5|2446|2442|2444.4|2440.4|1
1768979150000|2026-01-21 07:05:50|2445.6|2441.6|2447.9|2443.9|2448|2444.6|2445.6|2441.6|8
1768979160000|2026-01-21 07:06:00|2448.1|2444.1|2447|2443|2448.3|2444.3|2447|2443|2
1768979170000|2026-01-21 07:06:10|2447.8|2443.8|2446.7|2442.7|2447.8|2443.8|2446.6|2442.6|0
1768979180000|2026-01-21 07:06:20|2446.2|2444.7|2446.5|2445|2446.6|2445.1|2446.2|2444.7|0
1768979190000|2026-01-21 07:06:30|2446.6|2445.1|2448.2|2444.2|2448.2|2445.7|2446.5|2444.1|1
1768979200000|2026-01-21 07:06:40|2446.4|2444.9|2447.9|2443.9|2448|2445|2446|2443.8|5
1768979210000|2026-01-21 07:06:50|2446.4|2444.9|2446.7|2442.7|2447.9|2445|2446|2442|2
1768979220000|2026-01-21 07:07:00|2446.5|2442.5|2447.2|2445.7|2447.9|2445.7|2446.5|2442.5|0
1768979230000|2026-01-21 07:07:10|2447.7|2443.7|2448.2|2444.2|2448.2|2445.8|2447|2443.7|0
1768979240000|2026-01-21 07:07:20|2447|2445.5|2448.1|2444.1|2448.3|2445.8|2446.9|2443.9|0
1768979250000|2026-01-21 07:07:30|2447|2445.5|2445.3|2443.8|2448.3|2445.5|2445.3|2443.1|4
1768979260000|2026-01-21 07:07:40|2442.4|2440.9|2443.2|2439.2|2443.4|2440.9|2441.9|2439.1|2
1768979270000|2026-01-21 07:07:50|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|1
1768979280000|2026-01-21 07:08:00|2443.7|2439.7|2442.2|2438.2|2443.8|2441.3|2441.8|2437.8|2
1768979290000|2026-01-21 07:08:10|2442|2438|2441.9|2437.9|2442.8|2438.8|2441.8|2437.8|0
1768979300000|2026-01-21 07:08:20|2442.1|2438.1|2442|2438|2442.5|2438.5|2442|2438|0
1768979310000|2026-01-21 07:08:30|2441.8|2437.8|2438.9|2437.4|2442.7|2438.7|2438.9|2437.2|4
1768979320000|2026-01-21 07:08:40|2438.8|2437.3|2439|2435|2439.8|2437.3|2438.7|2434.7|2
1768979330000|2026-01-21 07:08:50|2439.3|2435.3|2438.2|2434.2|2439.3|2435.3|2438.1|2434.1|1
1768979340000|2026-01-21 07:09:00|2439.1|2435.1|2438.6|2437.1|2440|2437.1|2438.2|2435|4
1768979350000|2026-01-21 07:09:10|2440.3|2436.3|2439.5|2435.5|2440.9|2436.9|2439.5|2435.5|0
1768979360000|2026-01-21 07:09:20|2440.2|2436.2|2440.5|2436.5|2440.5|2437|2438|2435|3
1768979370000|2026-01-21 07:09:30|2440.8|2436.8|2440.5|2436.5|2440.8|2436.8|2440.2|2436.2|0
1768979380000|2026-01-21 07:09:40|2440.4|2436.4|2442.2|2438.2|2442.2|2438.2|2439.7|2435.7|3
1768979390000|2026-01-21 07:09:50|2442|2438|2442|2438|2442.1|2438.8|2440.1|2437.1|1
1768979400000|2026-01-21 07:10:00|2442.1|2438.1|2441.3|2437.3|2442.8|2440.3|2440.6|2437|4
1768979410000|2026-01-21 07:10:10|2439.5|2438|2439.9|2435.9|2440.3|2438|2439.4|2435.9|2
1768979420000|2026-01-21 07:10:20|2439.6|2435.6|2438|2436.5|2439.7|2436.5|2438|2435.4|1
1768979430000|2026-01-21 07:10:30|2439.3|2435.3|2440.4|2436.4|2440.4|2436.6|2438.1|2435.3|3
1768979440000|2026-01-21 07:10:40|2439.2|2437.7|2441.1|2437.1|2441.6|2438|2439.2|2436.6|2
1768979450000|2026-01-21 07:10:50|2441.3|2437.3|2442.2|2438.2|2442.2|2438.2|2441.3|2437.3|0
1768979460000|2026-01-21 07:11:00|2441.1|2439.6|2446.6|2442.6|2446.9|2442.9|2441.1|2439.6|13
1768979470000|2026-01-21 07:11:10|2446.3|2442.3|2443.7|2442.2|2446.7|2444.1|2443.5|2442|2
1768979480000|2026-01-21 07:11:20|||||||||1
1768979490000|2026-01-21 07:11:30|2447.7|2446.2|2450.6|2446.6|2450.6|2448.2|2447.7|2444.3|23
1768979500000|2026-01-21 07:11:40|2449.7|2448.2|2451.6|2447.6|2451.6|2448.7|2449.7|2446.5|7
1768979510000|2026-01-21 07:11:50|2451.4|2447.4|2450.8|2446.8|2451.8|2448.5|2450|2446.8|2
1768979520000|2026-01-21 07:12:00|2450.9|2446.9|2450.9|2446.9|2451.2|2448.7|2449.9|2446.9|4
1768979530000|2026-01-21 07:12:10|2449.8|2445.8|2449.1|2445.1|2449.8|2445.8|2449.1|2445.1|4
1768979540000|2026-01-21 07:12:20|2448.3|2446.8|2449.7|2445.7|2450|2446.8|2448.2|2445.1|3
1768979550000|2026-01-21 07:12:30|2449.2|2445.2|2446.5|2445|2449.2|2446.6|2446.5|2443.8|1
1768979560000|2026-01-21 07:12:40|2446.4|2444.9|2446.4|2444.9|2448.9|2445.2|2446.4|2444.3|6
1768979570000|2026-01-21 07:12:50|2446.3|2444.8|2446.4|2444.9|2446.5|2445|2446.3|2444.8|11
1768979580000|2026-01-21 07:13:00|2446.5|2445|2449.1|2445.1|2449.1|2445.1|2446.4|2444.9|2
1768979590000|2026-01-21 07:13:10|2448.1|2446.6|2448.1|2446.6|2448.1|2446.6|2448.1|2446.6|0
1768979600000|2026-01-21 07:13:20|2448.2|2446.7|2448.2|2444.2|2448.4|2446.7|2448.1|2444.1|2
1768979610000|2026-01-21 07:13:30|2448.3|2444.3|2448.5|2444.5|2448.7|2444.7|2448.3|2444.3|3
1768979620000|2026-01-21 07:13:40|2448.6|2444.6|2448.4|2444.4|2448.6|2444.6|2448.1|2444.1|0
1768979630000|2026-01-21 07:13:50|2448.5|2444.5|2448.4|2444.4|2448.6|2444.6|2448.1|2444.1|0
1768979640000|2026-01-21 07:14:00|2448.8|2444.8|2449.9|2445.9|2450|2446.3|2447.8|2444.8|3
1768979650000|2026-01-21 07:14:10|2450|2446|2450.6|2446.6|2450.8|2446.8|2450|2446|0
1768979660000|2026-01-21 07:14:20|2450.8|2446.8|2450.2|2446.2|2450.8|2446.8|2450.1|2446.1|0
1768979670000|2026-01-21 07:14:30|2450.4|2446.4|2449.8|2445.8|2450.4|2446.4|2449.6|2445.6|1
1768979680000|2026-01-21 07:14:40|2449.7|2445.7|2450.7|2446.7|2450.7|2446.7|2449.7|2445.7|1
1768979690000|2026-01-21 07:14:50|2450.3|2446.3|2450|2446|2450.4|2447|2448.4|2445.8|0
1768979700000|2026-01-21 07:15:00|2450.2|2446.2|2450.1|2446.1|2450.2|2446.2|2449.9|2445.9|0
1768979710000|2026-01-21 07:15:10|2448.5|2447|2450.5|2446.5|2450.5|2447|2448.5|2446.1|1
1768979720000|2026-01-21 07:15:20|2450.4|2446.4|2451.1|2447.1|2451.1|2447.1|2450.4|2446.4|0
1768979730000|2026-01-21 07:15:30|2451.2|2447.2|2450.3|2446.3|2451.2|2447.2|2450.2|2446.2|3
1768979740000|2026-01-21 07:15:40|2450.4|2446.4|2450.7|2446.7|2451.1|2447.1|2450.1|2446.1|11
1768979750000|2026-01-21 07:15:50|2450.3|2446.3|2449.1|2445.1|2450.3|2446.3|2449.1|2445.1|0
1768979760000|2026-01-21 07:16:00|2449.7|2445.7|2449.5|2445.5|2450.2|2446.2|2449.2|2445.2|0
1768979770000|2026-01-21 07:16:10|2449.9|2445.9|2450.1|2446.1|2450.1|2446.1|2449.4|2445.4|0
1768979780000|2026-01-21 07:16:20|2450|2446|2450.6|2446.6|2450.6|2446.6|2450|2446|0
1768979790000|2026-01-21 07:16:30|2450.7|2446.7|2450|2446|2450.7|2446.7|2450|2446|2
1768979800000|2026-01-21 07:16:40|2450.3|2446.3|2449.7|2445.7|2450.5|2446.5|2449.7|2445.7|2
1768979810000|2026-01-21 07:16:50|2449.6|2445.6|2449.8|2445.8|2450.4|2446.4|2449|2445|0
1768979820000|2026-01-21 07:17:00|2449.9|2445.9|2449|2447.5|2450.2|2447.5|2449|2445.9|0
1768979830000|2026-01-21 07:17:10|2450.1|2446.1|2449.8|2445.8|2450.1|2447.5|2449|2445.5|3
1768979840000|2026-01-21 07:17:20|2449.9|2445.9|2449.9|2445.9|2450.2|2447.6|2449.1|2445.9|0
1768979850000|2026-01-21 07:17:30|2450|2446|2449.9|2445.9|2450.1|2446.1|2449.9|2445.9|0
1768979860000|2026-01-21 07:17:40|2450.2|2446.2|2449.9|2445.9|2450.2|2446.2|2449.8|2445.8|0
1768979870000|2026-01-21 07:17:50|2449.8|2445.8|2449.4|2445.4|2449.8|2445.8|2449.4|2445.4|0
1768979880000|2026-01-21 07:18:00|2449.3|2445.3|2454.4|2450.4|2454.4|2450.4|2449.2|2445.2|20
1768979890000|2026-01-21 07:18:10|2452.7|2448.7|2453.2|2449.2|2453.8|2449.8|2452.7|2448.7|4
1768979900000|2026-01-21 07:18:20|2453|2449|2452.9|2448.9|2453.6|2449.9|2451.2|2447.9|2
1768979910000|2026-01-21 07:18:30|2452.8|2448.8|2453.4|2449.4|2453.4|2449.4|2452.8|2448.8|1
1768979920000|2026-01-21 07:18:40|2453.3|2449.3|2453|2449|2453.3|2450|2451.5|2449|2
1768979930000|2026-01-21 07:18:50|2453.2|2449.2|2451.2|2447.2|2453.2|2450.1|2450.5|2447.2|4
1768979940000|2026-01-21 07:19:00|2450.9|2446.9|2451.3|2447.3|2451.4|2447.4|2450.9|2446.9|0
1768979950000|2026-01-21 07:19:10|2451.5|2447.5|2451.6|2447.6|2451.6|2447.6|2451.5|2447.5|1
1768979960000|2026-01-21 07:19:20|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|0
1768979970000|2026-01-21 07:19:30|2451.3|2447.3|2450|2448.5|2451.3|2448.5|2450|2447|0
1768979980000|2026-01-21 07:19:40|2450.9|2446.9|2451|2447|2451|2447|2450.9|2446.9|0
1768980000000|2026-01-21 07:20:00|2449.5|2448|2446.4|2444.9|2449.5|2448|2446.4|2443.9|2
1768980010000|2026-01-21 07:20:10|2448.1|2444.1|2448.5|2444.5|2448.5|2445.1|2446.6|2443.8|4
1768980020000|2026-01-21 07:20:20|2447.5|2446|2449.3|2445.3|2449.4|2446|2447.5|2444.5|1
1768980030000|2026-01-21 07:20:30|2449.2|2445.2|2448.3|2444.3|2449.3|2445.3|2448.2|2444.2|0
1768980040000|2026-01-21 07:20:40|2448.7|2444.7|2448.3|2444.3|2448.7|2445|2446.2|2443.8|1
1768980050000|2026-01-21 07:20:50|2448.4|2444.4|2448.8|2444.8|2449.3|2445.3|2448.4|2444.4|0
1768980060000|2026-01-21 07:21:00|2448.7|2444.7|2448.8|2444.8|2448.8|2444.8|2448.3|2444.3|0
1768980070000|2026-01-21 07:21:10|2449.1|2445.1|2448.7|2444.7|2449.1|2445.1|2448.6|2444.6|0
1768980080000|2026-01-21 07:21:20|2448.9|2444.9|2448.5|2444.5|2449|2445|2448.4|2444.4|1
1768980090000|2026-01-21 07:21:30|2448.4|2444.4|2448.1|2446.6|2448.7|2446.6|2448.1|2444.4|0
1768980100000|2026-01-21 07:21:40|2448.2|2444.2|2448.4|2444.4|2448.4|2444.4|2448.2|2444.2|2
1768980110000|2026-01-21 07:21:50|2448.3|2444.3|2448.1|2444.1|2448.3|2444.3|2448|2444|1
1768980120000|2026-01-21 07:22:00|2447.9|2443.9|2448|2444|2448|2445|2446.5|2443.8|0
1768980130000|2026-01-21 07:22:10|2448.3|2444.3|2449.8|2448.3|2450.8|2448.3|2448.1|2444.3|4
1768980140000|2026-01-21 07:22:20|2449.9|2448.4|2450.8|2446.8|2450.8|2448.4|2449.7|2446.8|0
1768980150000|2026-01-21 07:22:30|2450.6|2446.6|2452|2448|2452.1|2448.5|2449.7|2446.6|1
1768980160000|2026-01-21 07:22:40|2451.9|2447.9|2450.7|2446.7|2452|2448|2450.7|2446.7|0
1768980170000|2026-01-21 07:22:50|2450.8|2446.8|2449.2|2445.2|2450.8|2446.8|2449|2445|0
1768980180000|2026-01-21 07:23:00|2449.3|2445.3|2449.2|2445.2|2449.5|2445.5|2449.2|2445.2|0
1768980190000|2026-01-21 07:23:10|2449.3|2445.3|2449.5|2445.5|2449.5|2445.5|2449.1|2445.1|0
1768980200000|2026-01-21 07:23:20|2449.2|2445.2|2449|2445|2449.2|2445.2|2447.9|2443.9|1
1768980210000|2026-01-21 07:23:30|2448.9|2444.9|2449.4|2445.4|2449.9|2445.9|2448.9|2444.9|0
1768980220000|2026-01-21 07:23:40|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|2448.5|2444.5|0
1768980230000|2026-01-21 07:23:50|2449.1|2445.1|2448.8|2444.8|2449.1|2445.1|2448.7|2444.7|0
1768980240000|2026-01-21 07:24:00|2448.7|2444.7|2448|2444|2448.7|2446.3|2447.8|2444|1
1768980250000|2026-01-21 07:24:10|2448.1|2444.1|2448.3|2446.8|2448.3|2446.8|2448|2444|2
1768980260000|2026-01-21 07:24:20|2449|2445|2448|2446.5|2449|2446.6|2448|2445|0
1768980270000|2026-01-21 07:24:30|2450|2446|2450.5|2446.5|2450.6|2447.5|2449|2445.8|1
1768980280000|2026-01-21 07:24:40|2449.5|2448|2450.6|2446.6|2450.9|2448|2449.5|2446.6|1
1768980290000|2026-01-21 07:24:50|2450.7|2446.7|2450.9|2446.9|2450.9|2448|2449.5|2446.6|0
1768980300000|2026-01-21 07:25:00|2450.8|2446.8|2450.8|2446.8|2450.8|2448.7|2450.2|2446.8|1
1768980310000|2026-01-21 07:25:10|2450.9|2446.9|2449.6|2445.6|2450.9|2447.1|2448.5|2445.4|6
1768980320000|2026-01-21 07:25:20|2449.7|2445.7|2449.7|2445.7|2449.8|2445.8|2449.6|2445.6|0
1768980330000|2026-01-21 07:25:30|2449.1|2445.1|2449.2|2445.2|2449.9|2445.9|2449.1|2445.1|1
1768980340000|2026-01-21 07:25:40|2449|2445|2448|2444|2449|2445|2447.9|2443.9|2
1768980350000|2026-01-21 07:25:50|2448.1|2444.1|2448.4|2444.4|2448.4|2444.4|2448|2444|0
1768980360000|2026-01-21 07:26:00|2448.5|2444.5|2450.2|2446.2|2450.8|2447.2|2448.5|2444.5|2
1768980370000|2026-01-21 07:26:10|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|2450.4|2446.4|2
1768980380000|2026-01-21 07:26:20|2450.8|2446.8|2450.7|2446.7|2450.8|2446.8|2450.7|2446.7|0
1768980390000|2026-01-21 07:26:30|2449.9|2445.9|2450.4|2446.4|2450.8|2446.8|2449.9|2445.9|1
1768980400000|2026-01-21 07:26:40|2450.6|2446.6|2450.7|2446.7|2450.7|2447.8|2449.2|2446.1|0
1768980410000|2026-01-21 07:26:50|2450.6|2446.6|2450.4|2446.4|2450.6|2446.6|2448.9|2444.9|1
1768980420000|2026-01-21 07:27:00|2450.1|2446.1|2450.4|2446.4|2450.4|2446.4|2450.1|2446.1|0
1768980430000|2026-01-21 07:27:10|2450.3|2446.3|2450.4|2446.4|2450.5|2446.5|2450.3|2446.3|2
1768980440000|2026-01-21 07:27:20|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2450.4|2446.4|1
1768980450000|2026-01-21 07:27:30|2450.6|2446.6|2449.7|2445.7|2450.6|2446.6|2449.5|2445.5|3
1768980460000|2026-01-21 07:27:40|2449.5|2445.5|2449.4|2445.4|2449.7|2445.7|2449.2|2445.2|0
1768980470000|2026-01-21 07:27:50|2445.1|2441.1|2445.6|2441.6|2446|2442|2444.7|2440.7|3
1768980480000|2026-01-21 07:28:00|2445.8|2441.8|2446.1|2442.1|2446.3|2442.3|2444.7|2440.7|0
1768980490000|2026-01-21 07:28:10|2446|2442|2445.9|2441.9|2446.5|2442.5|2445.9|2441.9|0
1768980500000|2026-01-21 07:28:20|2446|2442|2445.9|2441.9|2446.6|2442.6|2445.6|2441.6|0
1768980510000|2026-01-21 07:28:30|2445.8|2441.8|2447.1|2443.1|2447.1|2444|2445.4|2441.8|1
1768980520000|2026-01-21 07:28:40|2447.5|2443.5|2447.6|2443.6|2447.6|2443.6|2447.3|2443.3|1
1768980530000|2026-01-21 07:28:50|2447.4|2443.4|2447.6|2443.6|2448.2|2444.2|2447|2443|0
1768980540000|2026-01-21 07:29:00|2447.5|2443.5|2445.9|2444.4|2447.5|2444.4|2445.6|2443.3|0
1768980550000|2026-01-21 07:29:10|2446|2444.5|2446.8|2442.8|2446.9|2444.5|2445.6|2442.2|2
1768980560000|2026-01-21 07:29:20|2446.7|2442.7|2449.5|2445.5|2449.5|2445.5|2446.4|2442.4|2
1768980570000|2026-01-21 07:29:30|2449.6|2445.6|2448.9|2447.4|2449.9|2447.4|2448.9|2445.6|1
1768980580000|2026-01-21 07:29:40|2449.8|2445.8|2447|2443|2449.9|2447|2447|2443|5
1768980590000|2026-01-21 07:29:50|2448.6|2444.6|2449.3|2445.3|2449.6|2445.6|2448.1|2444.1|3
1768980600000|2026-01-21 07:30:00|2449.7|2445.7|2449.7|2445.7|2450.6|2447.6|2448.7|2445.7|6
1768980610000|2026-01-21 07:30:10|2449.8|2445.8|2449.2|2447.7|2450.4|2447.7|2449.2|2445.6|1
1768980620000|2026-01-21 07:30:20|2449.3|2445.3|2449.8|2445.8|2450|2446|2449.3|2445.3|2
1768980630000|2026-01-21 07:30:30|2449.6|2445.6|2449.8|2445.8|2450|2446.6|2448.1|2445.6|0
1768980640000|2026-01-21 07:30:40|2449.9|2445.9|2449.6|2445.6|2450.4|2447.6|2449.1|2445.6|2
1768980650000|2026-01-21 07:30:50|2449.7|2445.7|2450.1|2446.1|2450.1|2446.1|2449.7|2445.7|1
1768980660000|2026-01-21 07:31:00|2450|2446|2449|2447.5|2450|2447.5|2448.7|2446|0
1768980670000|2026-01-21 07:31:10|2449.4|2445.4|2449.7|2445.7|2449.9|2445.9|2449.4|2445.4|3
1768980680000|2026-01-21 07:31:20|2449.5|2445.5|2448|2444|2450|2447.2|2446.9|2443.9|1
1768980690000|2026-01-21 07:31:30|2448.3|2444.3|2447.7|2443.7|2448.5|2444.5|2447.7|2443.7|0
1768980700000|2026-01-21 07:31:40|2447.6|2443.6|2447.4|2443.4|2448.1|2444.1|2447.4|2443.4|0
1768980710000|2026-01-21 07:31:50|2447.2|2443.2|2447.6|2443.6|2447.6|2443.6|2447.1|2443.1|0
1768980720000|2026-01-21 07:32:00|2447.7|2443.7|2449.8|2445.8|2449.9|2446.7|2447.7|2443.7|1
1768980730000|2026-01-21 07:32:10|2449.7|2445.7|2449.6|2445.6|2449.9|2447.2|2448.7|2445.3|0
1768980740000|2026-01-21 07:32:20|2449.2|2445.2|2449.4|2445.4|2449.7|2445.7|2448.9|2444.9|0
1768980750000|2026-01-21 07:32:30|2449.5|2445.5|2449.4|2445.4|2449.5|2445.5|2449.3|2445.3|0
1768980760000|2026-01-21 07:32:40|2449.3|2445.3|2447.5|2446|2449.5|2446|2447.5|2444.9|0
1768980780000|2026-01-21 07:33:00|2447.4|2445.9|2448.8|2444.8|2448.9|2446|2447.3|2444|0
1768980790000|2026-01-21 07:33:10|2448.7|2444.7|2447.7|2446.2|2448.7|2446.2|2447.5|2444.7|0
1768980800000|2026-01-21 07:33:20|2449.1|2445.1|2448|2444|2449.2|2446.5|2447.4|2444|5
1768980810000|2026-01-21 07:33:30|2448.1|2444.1|2448|2444|2448.2|2445.5|2446.4|2443.9|1
1768980820000|2026-01-21 07:33:40|2448.1|2444.1|2448.1|2446.6|2449.2|2446.6|2448|2444.1|2
1768980830000|2026-01-21 07:33:50|2449.2|2445.2|2450.7|2446.7|2450.7|2446.7|2448|2445.2|3
1768980840000|2026-01-21 07:34:00|2450.8|2446.8|2452.4|2448.4|2452.6|2450.1|2449.8|2446.2|8
1768980850000|2026-01-21 07:34:10|2452.7|2448.7|2452.1|2448.1|2452.7|2450.1|2451.5|2448.1|1
1768980860000|2026-01-21 07:34:20|2452.2|2448.2|2450.3|2446.3|2452.2|2449.1|2450.3|2446.3|1
1768980870000|2026-01-21 07:34:30|2449.9|2445.9|2449.9|2445.9|2450.2|2446.2|2449.3|2445.3|0
1768980880000|2026-01-21 07:34:40|2450|2446|2450.5|2446.5|2450.5|2446.5|2450|2446|0
1768980890000|2026-01-21 07:34:50|2450.3|2446.3|2450.4|2446.4|2450.5|2446.5|2450.3|2446.3|0
1768980900000|2026-01-21 07:35:00|2450.2|2446.2|2450.4|2446.4|2450.4|2446.4|2450.2|2446.2|0
1768980910000|2026-01-21 07:35:10|2450.5|2446.5|2451.1|2447.1|2451.3|2448.1|2449.6|2446.5|3
1768980930000|2026-01-21 07:35:30|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|0
1768980940000|2026-01-21 07:35:40|2451.1|2447.1|2449.6|2445.6|2451.1|2448.3|2449.5|2445.5|3
1768980950000|2026-01-21 07:35:50|2449.5|2445.5|2450.3|2446.3|2450.4|2446.4|2449.5|2445.5|1
1768980960000|2026-01-21 07:36:00|2450.4|2446.4|2450.7|2446.7|2451.2|2447.9|2449.4|2445.6|3
1768980970000|2026-01-21 07:36:10|2450.8|2446.8|2451.1|2447.1|2451.1|2448.1|2449.6|2446.8|1
1768980980000|2026-01-21 07:36:20|2451|2447|2450|2448.5|2451.2|2448.6|2450|2447|2
1768980990000|2026-01-21 07:36:30|2450.1|2448.6|2450.1|2448.6|2451.2|2448.6|2450.1|2447.2|2
1768981000000|2026-01-21 07:36:40|2450.2|2448.7|2449.6|2448.1|2450.2|2448.7|2449.6|2448.1|2
1768981010000|2026-01-21 07:36:50|2450|2448.5|2450.6|2449.1|2452.1|2449.4|2450|2448|7
1768981020000|2026-01-21 07:37:00|2450.5|2449|2449.5|2448|2452.2|2449.1|2449.5|2448|3
1768981030000|2026-01-21 07:37:10|2449.6|2448.1|2449.9|2448.4|2451.1|2448.4|2449.6|2447|0
1768981040000|2026-01-21 07:37:20|2449.8|2448.3|2452.2|2448.2|2452.2|2449.2|2449.4|2447.1|5
1768981050000|2026-01-21 07:37:30|2452.1|2448.1|2451.5|2447.5|2452.1|2449.1|2450.6|2447.1|1
1768981060000|2026-01-21 07:37:40|2451.6|2447.6|2451.1|2447.1|2452.2|2449.3|2449.5|2446.9|3
1768981070000|2026-01-21 07:37:50|2451|2447|2448.4|2446.9|2451|2447.7|2448.4|2445.9|3
1768981080000|2026-01-21 07:38:00|2447.9|2443.9|2445.9|2441.9|2449.4|2445.4|2445.7|2441.7|2
1768981090000|2026-01-21 07:38:10|2444.7|2443.2|2446.1|2442.1|2446.7|2443.9|2444.2|2441.8|2
1768981100000|2026-01-21 07:38:20|2445.9|2441.9|2444.7|2440.7|2445.9|2442.3|2443.8|2440.6|0
1768981110000|2026-01-21 07:38:30|2444.6|2440.6|2443.2|2439.2|2444.6|2441|2442.5|2438.7|3
1768981120000|2026-01-21 07:38:40|2443.1|2439.1|2442.7|2438.7|2443.4|2439.4|2442.6|2438.6|1
1768981130000|2026-01-21 07:38:50|2442.8|2438.8|2445.6|2441.6|2446.1|2443.7|2442.8|2438.8|5
1768981140000|2026-01-21 07:39:00|2445.8|2441.8|2446.2|2442.2|2446.2|2442.9|2444.4|2440.5|10
1768981150000|2026-01-21 07:39:10|2445.8|2441.8|2445|2441|2445.8|2441.8|2444.6|2440.6|2
1768981160000|2026-01-21 07:39:20|2444.5|2440.5|2443.3|2439.3|2444.7|2440.7|2443.1|2439.1|0
1768981170000|2026-01-21 07:39:30|2443.4|2439.4|2442.8|2438.8|2444.5|2440.5|2442.6|2438.6|3
1768981180000|2026-01-21 07:39:40|2442.5|2438.5|2443.4|2439.4|2444.6|2440.8|2441.5|2438.5|4
1768981190000|2026-01-21 07:39:50|2443.2|2439.2|2444.3|2440.3|2444.7|2440.7|2443.2|2439.2|2
1768981200000|2026-01-21 07:40:00|2444.4|2440.4|2444.7|2440.7|2444.7|2440.7|2444.1|2440.1|0
1768981210000|2026-01-21 07:40:10|2444.4|2440.4|2444.9|2440.9|2445|2441|2444.4|2440.4|0
1768981220000|2026-01-21 07:40:20|2445.1|2441.1|2445.7|2444.2|2447.9|2444.2|2445|2441.1|6
1768981230000|2026-01-21 07:40:30|2447.2|2443.2|2447.1|2443.1|2447.2|2444.3|2445.8|2443.1|0
1768981240000|2026-01-21 07:40:40|2447.8|2443.8|2447.7|2443.7|2447.8|2443.8|2447.6|2443.6|0
1768981250000|2026-01-21 07:40:50|2448|2444|2447.6|2443.6|2448.1|2445.1|2445.1|2441.1|4
1768981260000|2026-01-21 07:41:00|2447.1|2443.1|2446.3|2442.3|2447.1|2443.1|2445.9|2441.9|1
1768981270000|2026-01-21 07:41:10|2446.5|2442.5|2446.5|2442.5|2446.6|2442.6|2446.4|2442.4|0
1768981280000|2026-01-21 07:41:20|2446.4|2442.4|2446.4|2442.4|2446.8|2442.8|2446.4|2442.4|2
1768981290000|2026-01-21 07:41:30|2445.8|2441.8|2446.1|2442.1|2446.1|2443.6|2445|2441.8|0
1768981300000|2026-01-21 07:41:40|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|0
1768981310000|2026-01-21 07:41:50|2446.1|2442.1|2446.2|2442.2|2446.2|2442.2|2446.1|2442.1|0
1768981320000|2026-01-21 07:42:00|2445.9|2441.9|2446.2|2442.2|2446.2|2442.2|2445.9|2441.9|0
1768981330000|2026-01-21 07:42:10|2445.9|2441.9|2445.9|2441.9|2446.2|2442.2|2445.9|2441.9|0
1768981340000|2026-01-21 07:42:20|2446|2442|2446.9|2442.9|2447.1|2443.1|2446|2442|1
1768981350000|2026-01-21 07:42:30|2447|2443|2447.3|2443.3|2447.7|2443.7|2446.8|2442.8|1
1768981360000|2026-01-21 07:42:40|2447.1|2443.1|2448|2444|2448|2444|2447.1|2443.1|0
1768981370000|2026-01-21 07:42:50|2448.1|2444.1|2448|2444|2448.1|2444.1|2448|2444|2
1768981380000|2026-01-21 07:43:00|2448.1|2444.1|2448.2|2444.2|2448.2|2444.2|2448.1|2444.1|0
1768981390000|2026-01-21 07:43:10|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|0
1768981400000|2026-01-21 07:43:20|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|0
1768981410000|2026-01-21 07:43:30|2448.3|2444.3|2448.3|2444.3|2448.9|2444.9|2448.3|2444.3|0
1768981440000|2026-01-21 07:44:00|2448|2444|2447.9|2443.9|2448|2444|2447.9|2443.9|0
1768981450000|2026-01-21 07:44:10|2446.5|2445|2447.8|2443.8|2447.8|2445|2446.5|2443.8|0
1768981460000|2026-01-21 07:44:20|2447|2443|2447.1|2443.1|2447.3|2443.3|2447|2443|0
1768981470000|2026-01-21 07:44:30|2447|2443|2445.6|2441.6|2447|2443|2444.5|2441.6|0
1768981480000|2026-01-21 07:44:40|2444.4|2442.9|2445|2441|2445.5|2442.9|2444.4|2441|1
1768981490000|2026-01-21 07:44:50|2444.9|2440.9|2444.9|2440.9|2445.2|2441.2|2444.9|2440.9|0
1768981500000|2026-01-21 07:45:00|2445.1|2441.1|2445.1|2441.1|2445.4|2442|2443.5|2440.9|0
1768981510000|2026-01-21 07:45:10|2445|2441|2445|2441|2445|2441|2445|2441|0
1768981520000|2026-01-21 07:45:20|2445.1|2441.1|2445.2|2441.2|2445.2|2441.2|2445.1|2441.1|0
1768981530000|2026-01-21 07:45:30|2445.4|2441.4|2445.1|2441.1|2445.4|2441.4|2445.1|2441.1|0
1768981540000|2026-01-21 07:45:40|2444.9|2440.9|2445.4|2441.4|2445.4|2442|2443.5|2440.8|0
1768981550000|2026-01-21 07:45:50|2445.1|2441.1|2444.8|2440.8|2445.1|2442|2443.5|2440.8|0
1768981560000|2026-01-21 07:46:00|2444.9|2440.9|2445.1|2441.1|2445.1|2442|2443.5|2440.8|0
1768981570000|2026-01-21 07:46:10|2445.5|2441.5|2445.7|2441.7|2445.8|2441.8|2445.5|2441.5|0
1768981580000|2026-01-21 07:46:20|2446|2442|2446.1|2442.1|2446.1|2442.1|2446|2442|0
1768981600000|2026-01-21 07:46:40|2444.5|2443|2446.1|2442.1|2446.1|2443|2444.5|2442|0
1768981610000|2026-01-21 07:46:50|2446.2|2442.2|2445.2|2441.2|2446.2|2443|2444.5|2441.2|2
1768981620000|2026-01-21 07:47:00|2445.3|2441.3|2445.5|2441.5|2445.5|2441.5|2445.3|2441.3|0
1768981630000|2026-01-21 07:47:10|2445.4|2441.4|2444.1|2442.6|2445.4|2442.6|2444.1|2441.1|0
1768981640000|2026-01-21 07:47:20|2445.9|2441.9|2445.8|2441.8|2447.6|2443.6|2445.8|2441.8|6
1768981650000|2026-01-21 07:47:30|2445.6|2441.6|2445.3|2441.3|2445.6|2441.6|2445.3|2441.3|0
1768981660000|2026-01-21 07:47:40|2445.2|2441.2|2447.1|2443.1|2447.1|2443.1|2444.3|2441.2|1
1768981670000|2026-01-21 07:47:50|2447|2443|2447.4|2443.4|2447.4|2443.4|2447|2443|0
1768981680000|2026-01-21 07:48:00|2447.5|2443.5|2449.4|2445.4|2449.5|2445.5|2447.5|2443.5|0
1768981690000|2026-01-21 07:48:10|2449.6|2445.6|2449.5|2445.5|2449.8|2445.8|2449.5|2445.5|0
1768981700000|2026-01-21 07:48:20|2449.6|2445.6|2450.7|2446.7|2450.9|2446.9|2449.6|2445.6|1
1768981710000|2026-01-21 07:48:30|2450.6|2446.6|2450.5|2446.5|2450.6|2446.6|2450.2|2446.2|0
1768981720000|2026-01-21 07:48:40|2449.9|2448.4|2451|2447|2451|2448.4|2449.9|2446.7|1
1768981730000|2026-01-21 07:48:50|2450.9|2446.9|2450.7|2446.7|2450.9|2446.9|2450.6|2446.6|0
1768981740000|2026-01-21 07:49:00|2450.5|2446.5|2448.4|2444.4|2450.5|2446.5|2447.7|2444|2
1768981750000|2026-01-21 07:49:10|2448.3|2444.3|2446.5|2445|2448.3|2445|2446.5|2443.9|0
1768981760000|2026-01-21 07:49:20|2446.6|2445.1|2444.6|2443.1|2446.9|2445.2|2444.6|2442.9|4
1768981770000|2026-01-21 07:49:30|2444.4|2442.9|2443.8|2442.3|2444.5|2443|2443.8|2442.3|0
1768981780000|2026-01-21 07:49:40|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.6|2441.6|3
1768981790000|2026-01-21 07:49:50|2445.9|2441.9|2446.6|2442.6|2446.6|2442.6|2445.9|2441.9|0
1768981800000|2026-01-21 07:50:00|2446.5|2442.5|2446.6|2442.6|2446.6|2442.6|2446.5|2442.5|0
1768981810000|2026-01-21 07:50:10|2446.8|2442.8|2446.2|2442.2|2447.1|2443.1|2446.2|2442.2|0
1768981820000|2026-01-21 07:50:20|2446.3|2442.3|2448.2|2444.2|2448.7|2444.7|2446.3|2442.3|2
1768981830000|2026-01-21 07:50:30|2448.5|2444.5|2448.4|2444.4|2448.7|2444.7|2448.1|2444.1|0
1768981840000|2026-01-21 07:50:40|2447.4|2443.4|2447.6|2443.6|2447.6|2443.6|2447.4|2443.4|1
1768981850000|2026-01-21 07:50:50|2447.8|2443.8|2447.8|2443.8|2448.1|2444.1|2447.7|2443.7|0
1768981860000|2026-01-21 07:51:00|2447.6|2443.6|2447.8|2443.8|2447.8|2443.8|2447.5|2443.5|0
1768981870000|2026-01-21 07:51:10|2447.7|2443.7|2448.7|2444.7|2448.8|2444.8|2447.4|2443.4|0
1768981880000|2026-01-21 07:51:20|2448.6|2444.6|2448.8|2444.8|2449.5|2445.5|2448.6|2444.6|0
1768981890000|2026-01-21 07:51:30|2448.9|2444.9|2449.1|2445.1|2449.3|2445.3|2448.9|2444.9|1
1768981900000|2026-01-21 07:51:40|2449.2|2445.2|2449|2445|2449.6|2445.6|2449|2445|0
1768981910000|2026-01-21 07:51:50|2449.1|2445.1|2449.1|2445.1|2449.2|2445.2|2449|2445|0
1768981920000|2026-01-21 07:52:00|2449.2|2445.2|2448.8|2444.8|2449.2|2445.2|2448.8|2444.8|0
1768981930000|2026-01-21 07:52:10|2448.9|2444.9|2447.8|2446.3|2448.9|2446.3|2447.6|2444.8|0
1768981940000|2026-01-21 07:52:20|2447.6|2446.1|2448.8|2444.8|2448.8|2446.2|2447.6|2444.8|0
1768981950000|2026-01-21 07:52:30|2448.7|2444.7|2448.9|2444.9|2448.9|2444.9|2448.7|2444.7|0
1768981960000|2026-01-21 07:52:40|2449|2445|2449|2445|2449|2445|2449|2445|0
1768981970000|2026-01-21 07:52:50|2448.9|2444.9|2448.9|2444.9|2449|2445|2448.9|2444.9|0
1768981980000|2026-01-21 07:53:00|2449|2445|2449.1|2445.1|2449.1|2445.1|2449|2445|0
1768981990000|2026-01-21 07:53:10|2448.1|2446.6|2448|2446.5|2449.1|2446.6|2448|2445|0
1768982000000|2026-01-21 07:53:20|2449|2445|2450.1|2446.1|2450.4|2446.4|2449|2445|5
1768982010000|2026-01-21 07:53:30|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|0
1768982020000|2026-01-21 07:53:40|2450.3|2446.3|2450.2|2446.2|2450.3|2446.3|2450.1|2446.1|0
1768982030000|2026-01-21 07:53:50|2450.3|2446.3|2450.5|2446.5|2450.5|2446.5|2450.1|2446.1|2
1768982040000|2026-01-21 07:54:00|2450.3|2446.3|2450.2|2446.2|2450.4|2446.4|2450.2|2446.2|0
1768982050000|2026-01-21 07:54:10|2450.5|2446.5|2449.5|2448|2450.5|2448|2449.5|2446.5|0
1768982060000|2026-01-21 07:54:20|2449.6|2445.6|2449.5|2445.5|2449.6|2445.6|2449.5|2445.5|1
1768982070000|2026-01-21 07:54:30|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|2449.5|2445.5|0
1768982080000|2026-01-21 07:54:40|2449.5|2445.5|2449.5|2445.5|2449.6|2445.6|2449.4|2445.4|0
1768982090000|2026-01-21 07:54:50|2449.6|2445.6|2450.4|2446.4|2450.4|2446.4|2449.6|2445.6|0
1768982100000|2026-01-21 07:55:00|2450.6|2446.6|2450.7|2446.7|2450.8|2446.8|2450.6|2446.6|0
1768982110000|2026-01-21 07:55:10|2450.8|2446.8|2450.3|2446.3|2450.8|2448.5|2450|2446|10
1768982120000|2026-01-21 07:55:20|2450|2446|2450.6|2446.6|2450.6|2446.6|2450|2446|0
1768982140000|2026-01-21 07:55:40|2450|2446|2450|2446|2450|2446|2450|2446|2
1768982150000|2026-01-21 07:55:50|2449.9|2445.9|2450|2446|2450|2446|2449.8|2445.8|0
1768982160000|2026-01-21 07:56:00|2449.9|2445.9|2450|2446|2450|2447|2448.5|2445.9|0
1768982170000|2026-01-21 07:56:10|2449.9|2445.9|2449|2445|2449.9|2445.9|2449|2445|1
1768982180000|2026-01-21 07:56:20|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|0
1768982190000|2026-01-21 07:56:30|2447.5|2446|2447.5|2446|2447.5|2446|2447.5|2446|0
1768982200000|2026-01-21 07:56:40|2448.9|2444.9|2448.8|2444.8|2448.9|2444.9|2448.8|2444.8|0
1768982210000|2026-01-21 07:56:50|2447.4|2445.9|2449.1|2445.1|2449.1|2445.9|2447.4|2444.8|0
1768982220000|2026-01-21 07:57:00|2450|2446|2449.2|2445.2|2450|2446|2449.2|2445.2|0
1768982230000|2026-01-21 07:57:10|2448.8|2444.8|2449.3|2445.3|2449.3|2445.3|2448.8|2444.8|2
1768982240000|2026-01-21 07:57:20|2449.2|2445.2|2449.2|2445.2|2449.3|2445.3|2449.2|2445.2|0
1768982250000|2026-01-21 07:57:30|2449.3|2445.3|2449|2445|2449.8|2446|2447.5|2444.9|0
1768982260000|2026-01-21 07:57:40|2448.9|2444.9|2448.8|2444.8|2448.9|2444.9|2448.8|2444.8|1
1768982270000|2026-01-21 07:57:50|2447.5|2446|2447.4|2445.9|2449|2446|2447.4|2444.8|0
1768982280000|2026-01-21 07:58:00|2446.1|2444.6|2446.1|2444.6|2446.1|2444.6|2446.1|2444.6|1
1768982290000|2026-01-21 07:58:10|2447.4|2443.4|2447.5|2443.5|2447.6|2443.6|2447.4|2443.4|0
1768982300000|2026-01-21 07:58:20|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2447.5|2443.5|0
1768982310000|2026-01-21 07:58:30|2447.6|2443.6|2447.5|2443.5|2447.7|2443.7|2447.5|2443.5|2
1768982320000|2026-01-21 07:58:40|2446.1|2444.6|2447.6|2443.6|2447.7|2444.7|2446.1|2443.4|0
1768982330000|2026-01-21 07:58:50|2447.7|2443.7|2447.7|2443.7|2447.8|2443.8|2447.6|2443.6|0
1768982340000|2026-01-21 07:59:00|2447.6|2443.6|2448.6|2444.6|2449.2|2445.2|2447.6|2443.6|0
1768982350000|2026-01-21 07:59:10|2448.7|2444.7|2448.8|2444.8|2448.8|2444.8|2448.6|2444.6|0
1768982360000|2026-01-21 07:59:20|2448.7|2444.7|2448.2|2444.2|2448.7|2444.7|2448.2|2444.2|0
1768982370000|2026-01-21 07:59:30|2448.1|2444.1|2447.8|2443.8|2448.1|2444.1|2447.6|2443.6|0
1768982380000|2026-01-21 07:59:40|2447.9|2443.9|2448.1|2444.1|2448.4|2444.4|2447.9|2443.9|0
1768982390000|2026-01-21 07:59:50|2448.2|2444.2|2447.9|2443.9|2448.2|2444.2|2447.9|2443.9|0
1768982400000|2026-01-21 08:00:00|2447.8|2443.8|2447|2443|2448|2444|2445.5|2441.8|2
1768982410000|2026-01-21 08:00:10|2447.2|2443.2|2447|2443|2447.4|2443.4|2446.9|2442.9|0
1768982430000|2026-01-21 08:00:30|2447.1|2443.1|2448.2|2444.2|2448.3|2444.3|2447.1|2443.1|3
1768982440000|2026-01-21 08:00:40|2448.3|2444.3|2448.6|2444.6|2448.6|2444.6|2448.2|2444.2|0
1768982450000|2026-01-21 08:00:50|2448.8|2444.8|2447.9|2446.4|2448.9|2446.4|2447.9|2444.8|1
1768982460000|2026-01-21 08:01:00|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|1
1768982470000|2026-01-21 08:01:10|2449.9|2445.9|2449.6|2445.6|2449.9|2445.9|2449.4|2445.4|0
1768982480000|2026-01-21 08:01:20|2449.5|2445.5|2448|2446.5|2449.6|2446.5|2448|2445.3|0
1768982490000|2026-01-21 08:01:30|2447.9|2446.4|2447.9|2443.9|2448|2446.4|2447.7|2443.7|2
1768982500000|2026-01-21 08:01:40|2447.8|2443.8|2447.5|2443.5|2447.8|2444.6|2446|2443.5|1
1768982510000|2026-01-21 08:01:50|2447.4|2443.4|2446|2444.5|2447.5|2444.6|2446|2443.4|0
1768982520000|2026-01-21 08:02:00|2446.1|2444.6|2446.2|2444.7|2449.3|2445.3|2446.1|2444.6|0
1768982530000|2026-01-21 08:02:10|2447.6|2443.6|2447.9|2443.9|2447.9|2443.9|2447.6|2443.6|1
1768982540000|2026-01-21 08:02:20|2447.8|2443.8|2447.9|2443.9|2448|2444|2447.8|2443.8|0
1768982550000|2026-01-21 08:02:30|2447|2443|2445.9|2441.9|2447|2443|2445.8|2441.8|5
1768982560000|2026-01-21 08:02:40|2446.2|2442.2|2445.9|2441.9|2446.3|2442.3|2445.9|2441.9|1
1768982590000|2026-01-21 08:03:10|2446|2442|2445.1|2443.6|2446|2443.6|2445.1|2441.9|1
1768982600000|2026-01-21 08:03:20|2445.2|2443.7|2449.1|2445.1|2450.4|2446.6|2445.2|2443.3|6
1768982610000|2026-01-21 08:03:30|2448.5|2447|2449|2445|2449|2447|2447.3|2444.6|2
1768982620000|2026-01-21 08:03:40|2448.9|2444.9|2449|2445|2449|2445|2448.8|2444.8|0
1768982630000|2026-01-21 08:03:50|2449.1|2445.1|2449.6|2445.6|2450|2446|2449.1|2445.1|0
1768982640000|2026-01-21 08:04:00|2449.8|2445.8|2450.5|2446.5|2450.6|2446.6|2449.8|2445.8|0
1768982650000|2026-01-21 08:04:10|||||||||1
1768982660000|2026-01-21 08:04:20|2450.4|2446.4|2448.5|2447|2450.4|2447|2448.5|2446.3|0
1768982670000|2026-01-21 08:04:30|2449.9|2445.9|2449.7|2445.7|2449.9|2445.9|2449.5|2445.5|2
1768982680000|2026-01-21 08:04:40|2449.8|2445.8|2450.5|2446.5|2450.5|2446.8|2448.3|2445.8|1
1768982690000|2026-01-21 08:04:50|2450.1|2446.1|2450.7|2446.7|2450.8|2447|2448.5|2446.1|1
1768982700000|2026-01-21 08:05:00|2450.6|2446.6|2450.5|2446.5|2450.6|2447.1|2448.6|2446.5|1
1768982710000|2026-01-21 08:05:10|2449.3|2447.8|2451.2|2449.7|2451.2|2449.7|2449.3|2447.8|2
1768982720000|2026-01-21 08:05:20|2451.3|2449.8|2454.9|2453.4|2454.9|2453.4|2451.3|2449.8|6
1768982730000|2026-01-21 08:05:30|2454.4|2450.4|2456.9|2452.9|2457.7|2455.1|2454.4|2450.4|28
1768982740000|2026-01-21 08:05:40|2457.3|2453.3|2457.3|2453.3|2457.6|2453.6|2457.2|2453.2|2
1768982750000|2026-01-21 08:05:50|2457.1|2453.1|2457.6|2453.6|2457.7|2454.2|2455.7|2452.3|2
1768982760000|2026-01-21 08:06:00|2454.9|2453.4|2455|2453.5|2455|2453.5|2454.9|2453.4|2
1768982770000|2026-01-21 08:06:10|2456.8|2452.8|2456.6|2452.6|2457.2|2454|2455.5|2452.6|3
1768982780000|2026-01-21 08:06:20|2456.8|2452.8|2456.5|2452.5|2456.8|2452.8|2456.5|2452.5|0
1768982790000|2026-01-21 08:06:30|2455.3|2453.8|2457.8|2453.8|2457.8|2454.1|2455.3|2453.5|4
1768982800000|2026-01-21 08:06:40|2457.9|2453.9|2456.7|2455.2|2457.9|2455.2|2456.6|2453.9|0
1768982810000|2026-01-21 08:06:50|2458.7|2454.7|2457.7|2456.2|2458.7|2456.2|2457.5|2454.6|4
1768982820000|2026-01-21 08:07:00|2457.8|2456.3|2458|2454|2458.2|2456.4|2456.6|2454|7
1768982830000|2026-01-21 08:07:10|2456.7|2455.2|2457.5|2453.5|2457.7|2455.2|2456.7|2453.4|0
1768982840000|2026-01-21 08:07:20|2457.6|2453.6|2458|2454|2458|2455.6|2456.1|2453.3|2
1768982850000|2026-01-21 08:07:30|2458.1|2454.1|2459.4|2457.9|2460.3|2457.9|2457.5|2454.1|2
1768982860000|2026-01-21 08:07:40|2459.5|2458|2460.4|2456.4|2460.4|2458|2459.4|2456.4|8
1768982870000|2026-01-21 08:07:50|2459.4|2457.9|2460.5|2456.5|2460.6|2458.2|2458.6|2455.7|4
1768982880000|2026-01-21 08:08:00|2459.5|2458|2460|2456|2460.1|2458.2|2459.5|2455.9|4
1768982890000|2026-01-21 08:08:10|2458.7|2457.2|2458|2456.5|2458.7|2457.2|2458|2456.5|6
1768982900000|2026-01-21 08:08:20|2458.7|2457.2|2458.9|2457.4|2458.9|2457.4|2458.7|2457.2|2
1768982910000|2026-01-21 08:08:30|2458.8|2457.3|2458.8|2457.3|2458.8|2457.3|2458.8|2457.3|0
1768982920000|2026-01-21 08:08:40|2458.6|2457.1|2458.6|2457.1|2458.6|2457.1|2458.6|2457.1|1
1768982930000|2026-01-21 08:08:50|2459.4|2457.9|2460.4|2458.9|2460.4|2458.9|2459.4|2457.9|2
1768982940000|2026-01-21 08:09:00|2460.5|2459|2459.7|2458.2|2460.9|2459|2459.5|2456.5|3
1768982950000|2026-01-21 08:09:10|2459.8|2458.3|2460.2|2458.7|2460.3|2458.8|2459.8|2458.3|1
1768982960000|2026-01-21 08:09:20|2460.3|2458.8|2461.1|2457.1|2461.1|2458.8|2460.3|2457.1|1
1768982970000|2026-01-21 08:09:30|2459.6|2458.1|2459.2|2457.7|2461.1|2458.1|2459.1|2457.1|1
1768982990000|2026-01-21 08:09:50|2458.8|2457.3|2459.2|2457.7|2460.8|2457.9|2458.8|2456.7|1
1768983000000|2026-01-21 08:10:00|2459.1|2457.6|2458.2|2456.7|2459.6|2457.7|2458.2|2455.2|4
1768983010000|2026-01-21 08:10:10|2458.3|2456.8|2460.1|2456.1|2460.2|2457.3|2458.2|2456.1|1
1768983020000|2026-01-21 08:10:20|2460.2|2456.2|2457.9|2456.4|2460.2|2457.6|2457.9|2455.1|1
1768983030000|2026-01-21 08:10:30|2458|2456.5|2457.6|2456.1|2458|2456.5|2457.6|2456.1|1
1768983040000|2026-01-21 08:10:40|2458.4|2454.4|2457.7|2456.2|2458.4|2456.2|2454.6|2452.1|13
1768983050000|2026-01-21 08:10:50|2457.9|2456.4|2457.6|2456.1|2459.4|2456.4|2457.4|2454.4|3
1768983060000|2026-01-21 08:11:00|2457.4|2455.9|2457.9|2456.4|2459.2|2456.4|2457.4|2455.1|0
1768983070000|2026-01-21 08:11:10|2457.8|2456.3|2459.3|2455.3|2459.3|2456.8|2457.6|2455.3|0
1768983080000|2026-01-21 08:11:20|2458.3|2456.8|2459|2457.5|2459|2457.5|2458.3|2456.8|2
1768983090000|2026-01-21 08:11:30|2459.1|2457.6|2460.2|2456.2|2460.2|2457.8|2458.6|2456.1|2
1768983100000|2026-01-21 08:11:40|2458.9|2457.4|2458.8|2457.3|2458.9|2457.4|2458.6|2457.1|0
1768983110000|2026-01-21 08:11:50|2458.5|2457|2458.7|2457.2|2458.9|2457.4|2458.5|2457|2
1768983120000|2026-01-21 08:12:00|2458.6|2457.1|2457.6|2456.1|2458.8|2457.3|2457.6|2456.1|1
1768983130000|2026-01-21 08:12:10|2457.9|2453.9|2456.9|2455.4|2458|2455.7|2456.5|2453.6|3
1768983140000|2026-01-21 08:12:20|2457.8|2453.8|2456.4|2454.9|2457.8|2455.1|2456.3|2453.8|2
1768983150000|2026-01-21 08:12:30|2456.3|2454.8|2458.1|2456.6|2458.1|2456.6|2456.3|2454.8|2
1768983160000|2026-01-21 08:12:40|2458.4|2456.9|2459.1|2457.6|2459.2|2457.7|2458.4|2456.9|1
1768983170000|2026-01-21 08:12:50|2459.2|2457.7|2460.1|2458.6|2460.2|2458.7|2458.4|2455.7|4
1768983180000|2026-01-21 08:13:00|2461.5|2460|2461.1|2459.6|2461.5|2460|2461.1|2459.6|4
1768983190000|2026-01-21 08:13:10|2461.3|2459.8|2461.2|2459.7|2461.4|2459.9|2461.2|2459.7|3
1768983200000|2026-01-21 08:13:20|2461.1|2459.6|2462.8|2461.3|2464|2461.4|2461.1|2459.4|13
1768983210000|2026-01-21 08:13:30|2462.7|2461.2|2462.7|2461.2|2462.8|2461.3|2462.7|2461.2|0
1768983220000|2026-01-21 08:13:40|2462.6|2461.1|2462.6|2461.1|2462.6|2461.1|2462.6|2461.1|0
1768983230000|2026-01-21 08:13:50|2462.5|2461|2464.6|2460.6|2464.6|2462.4|2462.5|2460.2|4
1768983240000|2026-01-21 08:14:00|2464.5|2460.5|2461.9|2460.4|2465.4|2463.9|2461.8|2460.3|15
1768983250000|2026-01-21 08:14:10|2464.4|2461.6|2462.5|2461|2464.4|2461.6|2462.5|2461|1
1768983260000|2026-01-21 08:14:20|2462.4|2460.9|2461.9|2460.4|2462.4|2460.9|2461.4|2459.9|3
1768983270000|2026-01-21 08:14:30|2462|2460.5|2463.3|2459.3|2463.4|2460.7|2462|2459.3|0
1768983280000|2026-01-21 08:14:40|2463.4|2459.4|2463.3|2459.3|2463.5|2459.5|2463.3|2459.3|1
1768983290000|2026-01-21 08:14:50|2463.4|2459.4|2461.7|2460.2|2463.4|2460.3|2461.6|2459.3|0
1768983300000|2026-01-21 08:15:00|2461.8|2460.3|2463.2|2459.2|2463.2|2460.5|2461.7|2459.2|0
1768983310000|2026-01-21 08:15:10|2462|2460.5|2464|2460|2464|2461.1|2462|2459.5|0
1768983320000|2026-01-21 08:15:20|2462.4|2460.9|2462|2460.5|2462.4|2460.9|2461.9|2460.4|0
1768983330000|2026-01-21 08:15:30|2461.9|2460.4|2461.9|2460.4|2462|2460.5|2461.9|2460.4|0
1768983340000|2026-01-21 08:15:40|2462.1|2460.6|2462.1|2460.6|2462.1|2460.6|2462.1|2460.6|2
1768983350000|2026-01-21 08:15:50|2462.2|2460.7|2462.4|2460.9|2463.8|2461.3|2462.1|2459.7|1
1768983360000|2026-01-21 08:16:00|2462.5|2461|2465.1|2461.1|2465.3|2463.6|2462.5|2461|7
1768983370000|2026-01-21 08:16:10|2463.4|2461.9|2461.5|2460|2463.7|2461.9|2461.4|2459.7|3
1768983380000|2026-01-21 08:16:20|2461.6|2460.1|2463.5|2459.5|2463.5|2460.1|2461.6|2458.9|0
1768983390000|2026-01-21 08:16:30|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|0
1768983400000|2026-01-21 08:16:40|2462.7|2461.2|2461.9|2460.4|2464.1|2461.2|2461.9|2459.6|3
1768983410000|2026-01-21 08:16:50|2463|2459|2463.3|2459.3|2463.4|2461|2462.5|2459|1
1768983420000|2026-01-21 08:17:00|2463.2|2459.2|2463.1|2459.1|2463.2|2460.3|2461.5|2459.1|0
1768983430000|2026-01-21 08:17:10|2463.2|2459.2|2461.7|2460.2|2463.2|2460.3|2461.7|2459.1|0
1768983440000|2026-01-21 08:17:20|2463.1|2459.1|2463.8|2459.8|2463.9|2459.9|2463.1|2459.1|1
1768983450000|2026-01-21 08:17:30|2462.4|2460.9|2461.7|2460.2|2463.5|2460.9|2461.7|2459|0
1768983460000|2026-01-21 08:17:40|2463|2459|2463.1|2459.1|2463.2|2459.2|2463|2459|0
1768983470000|2026-01-21 08:17:50|2463.2|2459.2|2463|2459|2463.2|2459.2|2462.9|2458.9|0
1768983480000|2026-01-21 08:18:00|2463.2|2459.2|2461.8|2460.3|2463.2|2460.3|2461.8|2459|0
1768983500000|2026-01-21 08:18:20|2461.9|2460.4|2461.8|2460.3|2461.9|2460.4|2461.8|2460.3|0
1768983510000|2026-01-21 08:18:30|2463|2459|2462.9|2458.9|2463|2460.3|2461.8|2458.9|0
1768983520000|2026-01-21 08:18:40|2461.6|2460.1|2461.6|2460.1|2461.6|2460.1|2461.6|2460.1|0
1768983530000|2026-01-21 08:18:50|2462.8|2458.8|2461.6|2460.1|2462.8|2460.1|2461.5|2458.8|0
1768983540000|2026-01-21 08:19:00|2461.5|2460|2457.8|2456.3|2461.6|2460.1|2457.8|2454.7|3
1768983550000|2026-01-21 08:19:10|2459.5|2455.5|2458.6|2457.1|2461|2457.4|2458.5|2455.5|1
1768983560000|2026-01-21 08:19:20|2460|2456|2458.9|2457.4|2460.2|2457.5|2458.9|2455.9|0
1768983570000|2026-01-21 08:19:30|2458.8|2457.3|2458.9|2457.4|2458.9|2457.4|2458.8|2457.3|1
1768983580000|2026-01-21 08:19:40|2459|2457.5|2460.3|2456.3|2460.9|2458|2458.9|2456.3|0
1768983590000|2026-01-21 08:19:50|2460.2|2456.2|2458.7|2457.2|2460.2|2457.4|2458.7|2455.6|0
1768983600000|2026-01-21 08:20:00|2460|2456|2459.5|2458|2460.8|2458|2459.5|2456|0
1768983610000|2026-01-21 08:20:10|2460.7|2456.7|2459.1|2457.6|2460.7|2458|2459.1|2456.4|0
1768983630000|2026-01-21 08:20:30|2460|2456|2458.4|2456.9|2460|2456.9|2458.1|2455.4|0
1768983650000|2026-01-21 08:20:50|2458.3|2456.8|2458.3|2456.8|2458.5|2457|2457.6|2456.1|11
1768983660000|2026-01-21 08:21:00|2458.1|2454.1|2456.3|2452.3|2458.1|2455|2455.2|2452|10
1768983670000|2026-01-21 08:21:10|2455.3|2453.8|2455.6|2454.1|2456.8|2454.2|2455.2|2452.8|1
1768983680000|2026-01-21 08:21:20|2455.7|2454.2|2459.1|2455.1|2459.2|2456.2|2455.7|2453.5|3
1768983690000|2026-01-21 08:21:30|2459.3|2455.3|2459.5|2455.5|2459.5|2455.6|2457.1|2454.5|7
1768983700000|2026-01-21 08:21:40|2460.2|2456.2|2460|2456|2460.2|2457.4|2458.9|2455.8|7
1768983710000|2026-01-21 08:21:50|2459.8|2455.8|2460.6|2456.6|2460.6|2458.1|2459.5|2455.8|8
1768983720000|2026-01-21 08:22:00|2460.7|2456.7|2459.8|2458.3|2460.7|2458.3|2459.5|2456.3|1
1768983730000|2026-01-21 08:22:10|2459.6|2458.1|2460.3|2458.8|2460.4|2458.9|2459.6|2458.1|6
1768983740000|2026-01-21 08:22:20|2460.2|2458.7|2460.1|2458.6|2460.2|2458.7|2460|2458.5|0
1768983750000|2026-01-21 08:22:30|2460|2458.5|2461.2|2457.2|2461.2|2458.5|2460|2457.2|0
1768983760000|2026-01-21 08:22:40|2461.1|2457.1|2461.1|2457.1|2461.2|2457.2|2461.1|2457.1|0
1768983770000|2026-01-21 08:22:50|2459.6|2458.1|2460|2458.5|2461.2|2458.6|2459.6|2456.8|0
1768983780000|2026-01-21 08:23:00|2461.2|2457.2|2460.2|2458.7|2461.2|2458.7|2459.9|2457.1|0
1768983790000|2026-01-21 08:23:10|2460.1|2458.6|2460|2458.5|2461.2|2458.6|2460|2457.1|0
1768983800000|2026-01-21 08:23:20|2460.1|2458.6|2460.7|2459.2|2461.9|2459.4|2460.1|2457.9|1
1768983810000|2026-01-21 08:23:30|2460.8|2459.3|2461.9|2457.9|2462|2459.3|2460.6|2457.9|0
1768983820000|2026-01-21 08:23:40|2460.6|2459.1|2459.9|2458.4|2461.9|2459.1|2459.9|2457.4|0
1768983830000|2026-01-21 08:23:50|2460.1|2458.6|2462.6|2458.6|2462.6|2459.2|2460.1|2457.6|3
1768983840000|2026-01-21 08:24:00|2462.5|2458.5|2461.2|2457.2|2462.5|2459.4|2459.7|2456.9|1
1768983850000|2026-01-21 08:24:10|2461|2457|2459.4|2457.9|2461|2457.9|2459.4|2457|0
1768983860000|2026-01-21 08:24:20|2460.5|2456.5|2460.7|2456.7|2460.9|2457.8|2459.3|2456.5|0
1768983870000|2026-01-21 08:24:30|2460.6|2456.6|2460.7|2456.7|2460.7|2456.7|2460.6|2456.6|0
1768983880000|2026-01-21 08:24:40|2459.2|2457.7|2460.3|2456.3|2460.4|2457.7|2459.2|2456.1|0
1768983890000|2026-01-21 08:24:50|2458.8|2457.3|2459.7|2455.7|2459.8|2457.3|2458.8|2455.7|0
1768983900000|2026-01-21 08:25:00|2459.8|2455.8|2459.9|2455.9|2459.9|2457|2458.1|2455.6|1
1768983910000|2026-01-21 08:25:10|2460|2456|2460|2456|2460.1|2456.1|2460|2456|0
1768983920000|2026-01-21 08:25:20|2459.9|2455.9|2460|2456|2460|2457.3|2458.8|2455.9|0
1768983930000|2026-01-21 08:25:30|2458.7|2457.2|2461.1|2457.1|2461.1|2457.6|2458.7|2455.8|3
1768983940000|2026-01-21 08:25:40|2461.6|2457.6|2461.6|2457.6|2461.6|2458.7|2460.2|2457.2|0
1768983950000|2026-01-21 08:25:50|2461.7|2457.7|2461.8|2457.8|2461.8|2457.8|2461.6|2457.6|0
1768983960000|2026-01-21 08:26:00|2461.7|2457.7|2461.9|2457.9|2462|2459.1|2460.6|2457.7|0
1768983970000|2026-01-21 08:26:10|2461.6|2457.6|2461.8|2457.8|2461.8|2457.8|2461.6|2457.6|0
1768983980000|2026-01-21 08:26:20|2460.4|2458.9|2461.6|2457.6|2461.6|2458.9|2460.4|2457.6|0
1768983990000|2026-01-21 08:26:30|2461.5|2457.5|2461.7|2457.7|2461.7|2458.7|2460|2456.7|2
1768984000000|2026-01-21 08:26:40|2461.6|2457.6|2461.4|2457.4|2461.6|2457.6|2461.4|2457.4|0
1768984010000|2026-01-21 08:26:50|2459.9|2458.4|2462|2458|2462|2458.4|2459.9|2457.2|0
1768984020000|2026-01-21 08:27:00|2462.1|2458.1|2461.1|2459.6|2462.2|2459.7|2461|2458.1|1
1768984030000|2026-01-21 08:27:10|2461.2|2459.7|2461.2|2459.7|2461.2|2459.7|2461.1|2459.6|0
1768984040000|2026-01-21 08:27:20|2461.5|2460|2461.8|2460.3|2461.8|2460.3|2461.5|2460|1
1768984050000|2026-01-21 08:27:30|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|1
1768984060000|2026-01-21 08:27:40|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.6|2458.6|0
1768984070000|2026-01-21 08:27:50|2462.6|2458.6|2461.8|2460.3|2462.8|2460.3|2461.7|2458|3
1768984080000|2026-01-21 08:28:00|2461.9|2460.4|2463.1|2459.1|2463.3|2461.8|2461.5|2459|6
1768984090000|2026-01-21 08:28:10|2463.3|2459.3|2460.9|2459.4|2464.1|2460.7|2460.9|2458.4|3
1768984100000|2026-01-21 08:28:20|2462|2458|2461|2457|2462|2458|2461|2457|2
1768984110000|2026-01-21 08:28:30|2461.1|2457.1|2461.3|2457.3|2461.3|2457.3|2461.1|2457.1|0
1768984120000|2026-01-21 08:28:40|2461.6|2457.6|2461|2457|2461.6|2457.6|2460.9|2456.9|0
1768984130000|2026-01-21 08:28:50|2461.1|2457.1|2461|2457|2461.1|2457.1|2461|2457|0
1768984140000|2026-01-21 08:29:00|2460.8|2456.8|2458.7|2454.7|2460.8|2456.8|2457.7|2454.7|0
1768984150000|2026-01-21 08:29:10|2459|2455|2459.5|2455.5|2459.7|2455.7|2458.8|2454.8|7
1768984160000|2026-01-21 08:29:20|2459.6|2455.6|2459.8|2455.8|2459.9|2455.9|2459.6|2455.6|0
1768984170000|2026-01-21 08:29:30|2459.6|2455.6|2459.5|2455.5|2459.6|2455.6|2459.4|2455.4|0
1768984180000|2026-01-21 08:29:40|2459.6|2455.6|2458.7|2454.7|2459.6|2456.5|2457.5|2453.5|4
1768984190000|2026-01-21 08:29:50|2458.5|2454.5|2458.5|2454.5|2458.7|2454.7|2458.5|2454.5|1
1768984200000|2026-01-21 08:30:00|2458.7|2454.7|2458.1|2454.1|2458.9|2454.9|2458|2454|1
1768984210000|2026-01-21 08:30:10|2458|2454|2456.7|2452.7|2458|2454|2456.7|2452.7|0
1768984220000|2026-01-21 08:30:20|2457.1|2453.1|2456.2|2454.7|2457.2|2454.7|2456.1|2453.1|0
1768984240000|2026-01-21 08:30:40|2457.3|2453.3|2458.7|2454.7|2458.7|2454.8|2456.2|2453.3|2
1768984250000|2026-01-21 08:30:50|2458.5|2454.5|2457.2|2453.2|2458.5|2454.5|2457.2|2453.2|0
1768984260000|2026-01-21 08:31:00|2456.9|2452.9|2456.7|2452.7|2457.1|2453.2|2454.7|2452.7|2
1768984270000|2026-01-21 08:31:10|2456.6|2452.6|2456|2452|2456.6|2452.6|2456|2452|0
1768984280000|2026-01-21 08:31:20|2455.7|2451.7|2455.7|2451.7|2455.7|2451.7|2455.6|2451.6|1
1768984290000|2026-01-21 08:31:30|2455.6|2451.6|2455.2|2451.2|2455.6|2451.6|2455|2451|1
1768984310000|2026-01-21 08:31:50|2455.4|2451.4|2455.2|2451.2|2455.4|2452|2453.5|2450.8|1
1768984320000|2026-01-21 08:32:00|2455.4|2451.4|2454.9|2450.9|2455.4|2452.7|2454.2|2450.9|2
1768984330000|2026-01-21 08:32:10|2454.8|2450.8|2453.9|2449.9|2454.8|2452|2452.5|2449.9|3
1768984340000|2026-01-21 08:32:20|2453.8|2449.8|2453|2451.5|2454|2451.5|2452.5|2449.8|2
1768984350000|2026-01-21 08:32:30|2453.1|2451.6|2455.2|2451.2|2455.2|2451.6|2453.1|2450.6|0
1768984360000|2026-01-21 08:32:40|2455.1|2451.1|2455.4|2451.4|2455.4|2451.8|2453.3|2450.7|0
1768984370000|2026-01-21 08:32:50|2455.3|2451.3|2453.9|2449.9|2455.3|2452.5|2452.5|2449.9|4
1768984380000|2026-01-21 08:33:00|2452.5|2451|2453.9|2449.9|2453.9|2451.4|2452.5|2449.8|1
1768984390000|2026-01-21 08:33:10|2452.7|2451.2|2453.8|2449.8|2453.9|2451.3|2452.7|2449.8|0
1768984400000|2026-01-21 08:33:20|2452.5|2451|2452|2448|2452.8|2451|2451.5|2448|2
1768984410000|2026-01-21 08:33:30|2452.1|2448.1|2453.3|2449.3|2453.5|2449.7|2451.1|2448|2
1768984420000|2026-01-21 08:33:40|2453|2449|2452.9|2448.9|2453.1|2449.1|2452.5|2448.5|0
1768984430000|2026-01-21 08:33:50|2453|2449|2453|2449|2453.4|2449.4|2452.9|2448.9|0
1768984440000|2026-01-21 08:34:00|2452.9|2448.9|2451.5|2450|2452.9|2450|2451.4|2448.8|0
1768984450000|2026-01-21 08:34:10|2452.8|2448.8|2451.5|2450|2453.1|2450|2451.5|2448.8|0
1768984470000|2026-01-21 08:34:30|2451.6|2450.1|2454.2|2450.2|2454.2|2450.2|2451.5|2449.5|2
1768984480000|2026-01-21 08:34:40|2454.3|2450.3|2452.4|2450.9|2454.4|2450.9|2452.4|2449.8|0
1768984490000|2026-01-21 08:34:50|2453.9|2449.9|2454.1|2450.1|2454.1|2450.1|2453.9|2449.9|0
1768984500000|2026-01-21 08:35:00|2452.9|2451.4|2453.9|2449.9|2454.3|2451.4|2452.7|2449.7|0
1768984510000|2026-01-21 08:35:10|2453|2449|2451.8|2450.3|2453|2450.3|2451.8|2448.7|3
1768984520000|2026-01-21 08:35:20|2453|2449|2454.2|2450.2|2454.4|2450.6|2451.8|2448.8|1
1768984530000|2026-01-21 08:35:30|2454.1|2450.1|2453.4|2449.4|2454.1|2450.1|2453.3|2449.3|1
1768984540000|2026-01-21 08:35:40|2453.3|2449.3|2456.3|2452.3|2456.3|2452.3|2453.2|2449.2|3
1768984550000|2026-01-21 08:35:50|2455.7|2451.7|2455.4|2451.4|2455.7|2451.7|2455.4|2451.4|8
1768984560000|2026-01-21 08:36:00|2455.5|2451.5|2456.1|2452.1|2456.1|2452.1|2454.9|2450.9|1
1768984570000|2026-01-21 08:36:10|2455.9|2451.9|2456.7|2452.7|2456.7|2452.7|2455.7|2451.7|2
1768984580000|2026-01-21 08:36:20|2456.8|2452.8|2454.3|2452.8|2456.8|2452.8|2454.3|2450.9|6
1768984590000|2026-01-21 08:36:30|2455.9|2451.9|2455.4|2451.4|2456|2452|2455.4|2451.4|0
1768984600000|2026-01-21 08:36:40|2455.2|2451.2|2454|2450|2455.2|2451.2|2454|2450|0
1768984610000|2026-01-21 08:36:50|2454.1|2450.1|2453.9|2449.9|2454.1|2450.1|2453.9|2449.9|0
1768984620000|2026-01-21 08:37:00|2453.8|2449.8|2453|2449|2453.8|2450.5|2452|2449|0
1768984630000|2026-01-21 08:37:10|2452.1|2450.6|2453.9|2449.9|2454.1|2450.6|2452.1|2449.8|4
1768984640000|2026-01-21 08:37:20|2454|2450|2454.3|2450.3|2454.3|2451.5|2452.9|2449.9|0
1768984650000|2026-01-21 08:37:30|2454.4|2450.4|2454|2450|2454.5|2450.5|2454|2450|0
1768984670000|2026-01-21 08:37:50|2454.2|2450.2|2454.4|2450.4|2454.4|2450.4|2454.2|2450.2|0
1768984680000|2026-01-21 08:38:00|2454.3|2450.3|2452.6|2448.6|2454.3|2451|2452.5|2448.6|2
1768984690000|2026-01-21 08:38:10|2452.7|2448.7|2451.6|2447.6|2452.7|2448.7|2451.6|2447.6|55
1768984700000|2026-01-21 08:38:20|2451.5|2447.5|2447.9|2443.9|2451.5|2448.4|2447.8|2443.8|18
1768984710000|2026-01-21 08:38:30|2447.7|2443.7|2446.6|2445.1|2447.8|2445.1|2446.6|2443.7|2
1768984720000|2026-01-21 08:38:40|2446.5|2445|2448.5|2444.5|2449.1|2445.2|2446.5|2444.5|7
1768984730000|2026-01-21 08:38:50|2448.2|2444.2|2448.3|2444.3|2448.3|2444.3|2448.2|2444.2|0
1768984740000|2026-01-21 08:39:00|2448.4|2444.4|2447.2|2445.7|2448.4|2445.7|2447.2|2444.4|0
1768984750000|2026-01-21 08:39:10|2447.5|2446|2448.1|2446.6|2449.6|2446.6|2447.5|2444.9|25
1768984760000|2026-01-21 08:39:20|2448.7|2444.7|2446.7|2445.2|2448.7|2445.7|2446.7|2444.1|43
1768984770000|2026-01-21 08:39:30|2446.8|2445.3|2446.8|2445.3|2446.8|2445.3|2446.7|2445.2|0
1768984780000|2026-01-21 08:39:40|2446.9|2445.4|2447.2|2445.7|2448.9|2445.7|2446.9|2444.6|3
1768984790000|2026-01-21 08:39:50|2447.4|2445.9|2447.4|2445.9|2447.4|2445.9|2447.4|2445.9|0
1768984800000|2026-01-21 08:40:00|2447.3|2445.8|2449|2445|2449|2445.9|2447.3|2445|4
1768984810000|2026-01-21 08:40:10|2448.9|2444.9|2447.5|2446|2448.9|2446.1|2447.5|2444.9|0
1768984820000|2026-01-21 08:40:20|2447.4|2445.9|2447.9|2443.9|2447.9|2445.9|2447.4|2443.7|1
1768984830000|2026-01-21 08:40:30|2447.8|2443.8|2448|2444|2448|2444.8|2446.3|2443.7|0
1768984840000|2026-01-21 08:40:40|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.7|2443.7|0
1768984850000|2026-01-21 08:40:50|2448|2444|2447.9|2443.9|2448|2445|2446.5|2443.7|0
1768984860000|2026-01-21 08:41:00|2448|2444|2448|2444|2448|2444|2448|2444|0
1768984870000|2026-01-21 08:41:10|2447.9|2443.9|2448.8|2444.8|2449.1|2446.6|2447|2443.9|4
1768984880000|2026-01-21 08:41:20|2447.5|2446|2447.5|2446|2447.5|2446|2447.5|2446|0
1768984890000|2026-01-21 08:41:30|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|0
1768984900000|2026-01-21 08:41:40|2447.6|2446.1|2448.8|2444.8|2449|2446.1|2447.6|2444.8|0
1768984910000|2026-01-21 08:41:50|2448.9|2444.9|2446.4|2444.9|2449|2446|2446.3|2443.9|2
1768984920000|2026-01-21 08:42:00|2446.5|2445|2448|2444|2448.1|2445.1|2446.4|2443.8|1
1768984930000|2026-01-21 08:42:10|2447.9|2443.9|2448|2444|2448.1|2445.5|2447|2443.9|0
1768984940000|2026-01-21 08:42:20|2448.1|2444.1|2448.1|2444.1|2448.1|2444.1|2448|2444|0
1768984950000|2026-01-21 08:42:30|2448|2444|2447.1|2445.6|2448.1|2445.6|2447.1|2444|0
1768984960000|2026-01-21 08:42:40|2448.2|2444.2|2449.3|2445.3|2449.3|2445.7|2447.1|2444.2|2
1768984970000|2026-01-21 08:42:50|2448.2|2446.7|2448.7|2444.7|2449.2|2446.8|2447.8|2444.7|0
1768984980000|2026-01-21 08:43:00|2448.5|2444.5|2446.5|2445|2448.5|2445.1|2446.4|2443.9|2
1768984990000|2026-01-21 08:43:10|2446.4|2444.9|2444.6|2443.1|2446.5|2445|2444.6|2441.7|8
1768985000000|2026-01-21 08:43:20|2444.7|2443.2|2444.8|2443.3|2444.8|2443.3|2444.6|2443.1|1
1768985010000|2026-01-21 08:43:30|2444.7|2443.2|2447.4|2443.4|2447.7|2443.7|2444.7|2443.2|2
1768985020000|2026-01-21 08:43:40|2447.2|2443.2|2447.6|2443.6|2447.9|2443.9|2447.2|2443.2|0
1768985030000|2026-01-21 08:43:50|2447.7|2443.7|2447.9|2443.9|2447.9|2443.9|2447.7|2443.7|1
1768985040000|2026-01-21 08:44:00|2447.8|2443.8|2448|2444|2448|2444|2447.7|2443.7|0
1768985050000|2026-01-21 08:44:10|2447.9|2443.9|2447.8|2443.8|2448|2445.4|2446.9|2443.8|0
1768985060000|2026-01-21 08:44:20|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|0
1768985070000|2026-01-21 08:44:30|2447.6|2443.6|2447.4|2443.4|2447.6|2443.6|2447.4|2443.4|0
1768985080000|2026-01-21 08:44:40|2447.6|2443.6|2447.5|2443.5|2447.6|2444.9|2446.4|2443.5|0
1768985090000|2026-01-21 08:44:50|2447.6|2443.6|2446.6|2442.6|2447.6|2443.6|2446.6|2442.6|1
1768985100000|2026-01-21 08:45:00|2446|2442|2446.4|2442.4|2446.5|2442.5|2446|2442|0
1768985110000|2026-01-21 08:45:10|2446.3|2442.3|2445.5|2441.5|2446.3|2442.3|2445.3|2441.3|0
1768985120000|2026-01-21 08:45:20|2445.4|2441.4|2444.2|2442.7|2445.4|2442.7|2444.1|2440.5|4
1768985130000|2026-01-21 08:45:30|2445.2|2441.2|2446.5|2442.5|2446.5|2442.7|2444|2441.1|2
1768985140000|2026-01-21 08:45:40|2446.3|2442.3|2446|2442|2446.4|2442.4|2446|2442|0
1768985150000|2026-01-21 08:45:50|2445.2|2443.7|2446.9|2442.9|2447.2|2443.9|2445.2|2442.8|0
1768985160000|2026-01-21 08:46:00|2446.8|2442.8|2444.8|2443.3|2446.8|2444.1|2444.7|2441.9|1
1768985170000|2026-01-21 08:46:10|2444.9|2443.4|2444.8|2443.3|2444.9|2443.4|2444.8|2443.3|0
1768985180000|2026-01-21 08:46:20|2444.9|2443.4|2446.4|2444.9|2447.8|2444.9|2444.9|2443.4|1
1768985190000|2026-01-21 08:46:30|2446.5|2445|2446.6|2445.1|2448|2445.1|2446.5|2443.8|0
1768985200000|2026-01-21 08:46:40|2448|2444|2447|2443|2448.1|2445.2|2446.7|2442.9|2
1768985210000|2026-01-21 08:46:50|2446.8|2442.8|2445.8|2441.8|2446.8|2442.8|2445.7|2441.7|1
1768985220000|2026-01-21 08:47:00|2445.9|2441.9|2446.2|2442.2|2446.2|2442.2|2445.8|2441.8|0
1768985230000|2026-01-21 08:47:10|2446.4|2442.4|2446.9|2442.9|2446.9|2442.9|2446.3|2442.3|0
1768985240000|2026-01-21 08:47:20|2446.8|2442.8|2447.3|2443.3|2447.3|2443.3|2446.8|2442.8|0
1768985250000|2026-01-21 08:47:30|2447.2|2443.2|2446.2|2442.2|2447.2|2443.2|2445.8|2441.8|0
1768985260000|2026-01-21 08:47:40|2446.1|2442.1|2445.4|2441.4|2446.1|2442.1|2444.9|2440.9|16
1768985270000|2026-01-21 08:47:50|2445.3|2441.3|2445.1|2441.1|2445.3|2441.3|2444.6|2440.6|0
1768985280000|2026-01-21 08:48:00|2445|2441|2444.8|2440.8|2445|2441|2444.6|2440.6|0
1768985290000|2026-01-21 08:48:10|2444.7|2440.7|2445.4|2441.4|2445.4|2441.4|2444.6|2440.6|1
1768985300000|2026-01-21 08:48:20|2445.8|2441.8|2445.7|2441.7|2445.8|2441.8|2445.7|2441.7|0
1768985310000|2026-01-21 08:48:30|2445.8|2441.8|2446.3|2442.3|2446.3|2442.3|2445.7|2441.7|0
1768985320000|2026-01-21 08:48:40|2446.4|2442.4|2446|2442|2446.4|2442.4|2446|2442|0
1768985330000|2026-01-21 08:48:50|2446.1|2442.1|2445.3|2441.3|2446.1|2443.2|2444.7|2440.9|1
1768985340000|2026-01-21 08:49:00|2445.5|2441.5|2445.6|2441.6|2445.6|2441.6|2445.3|2441.3|0
1768985350000|2026-01-21 08:49:10|2445.5|2441.5|2444.3|2440.3|2445.5|2441.5|2444|2440|0
1768985360000|2026-01-21 08:49:20|2444.4|2440.4|2444.2|2440.2|2444.7|2440.7|2444.2|2440.2|0
1768985370000|2026-01-21 08:49:30|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|0
1768985380000|2026-01-21 08:49:40|2444.2|2440.2|2444|2440|2444.2|2440.2|2444|2440|0
1768985390000|2026-01-21 08:49:50|2444.1|2440.1|2443.9|2439.9|2444.1|2440.1|2443.9|2439.9|0
1768985400000|2026-01-21 08:50:00|2444.2|2440.2|2444.1|2440.1|2444.2|2440.2|2443.8|2439.8|0
1768985410000|2026-01-21 08:50:10|2444.2|2440.2|2444.2|2440.2|2444.3|2440.3|2444.2|2440.2|0
1768985420000|2026-01-21 08:50:20|2444.1|2440.1|2443.9|2439.9|2444.3|2440.3|2443.9|2439.9|0
1768985430000|2026-01-21 08:50:30|2444|2440|2442.9|2438.9|2444|2440.7|2442.2|2438.9|2
1768985440000|2026-01-21 08:50:40|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|0
1768985450000|2026-01-21 08:50:50|2441.6|2440.1|2440.1|2438.6|2442.8|2440.1|2440|2437.3|2
1768985460000|2026-01-21 08:51:00|2441.4|2437.4|2439.6|2438.1|2441.4|2438.6|2439.6|2436.9|2
1768985470000|2026-01-21 08:51:10|2439.7|2438.2|2442.7|2438.7|2442.8|2439.8|2439.6|2436.8|1
1768985480000|2026-01-21 08:51:20|2442.8|2438.8|2443.3|2439.3|2444.2|2440.2|2442.6|2438.6|0
1768985490000|2026-01-21 08:51:30|2443.4|2439.4|2442.9|2438.9|2443.4|2440.4|2441.9|2438.8|0
1768985500000|2026-01-21 08:51:40|2442.8|2438.8|2442.6|2438.6|2442.9|2438.9|2442.6|2438.6|0
1768985510000|2026-01-21 08:51:50|2442.7|2438.7|2441.9|2437.9|2442.8|2439.8|2441.3|2437.8|0
1768985520000|2026-01-21 08:52:00|2441.8|2437.8|2441.4|2437.4|2441.8|2439.3|2439.4|2436.9|3
1768985530000|2026-01-21 08:52:10|2441.5|2437.5|2441.4|2437.4|2441.6|2437.6|2441.2|2437.2|0
1768985540000|2026-01-21 08:52:20|2440.5|2439|2441.9|2437.9|2441.9|2439|2440.5|2437.8|0
1768985550000|2026-01-21 08:52:30|2440.5|2436.5|2439|2437.5|2440.5|2437.6|2439|2436.5|2
1768985560000|2026-01-21 08:52:40|2439.1|2437.6|2441.4|2437.4|2441.5|2438|2439|2436.6|2
1768985570000|2026-01-21 08:52:50|2441.6|2437.6|2442.4|2438.4|2442.4|2438.4|2441.5|2437.5|0
1768985580000|2026-01-21 08:53:00|2442.5|2438.5|2441.9|2437.9|2442.5|2439.7|2440.9|2437.9|3
1768985590000|2026-01-21 08:53:10|2441.8|2437.8|2441.3|2437.3|2441.8|2437.8|2441.3|2437.3|0
1768985600000|2026-01-21 08:53:20|2441.7|2437.7|2441.6|2437.6|2441.7|2437.7|2441.6|2437.6|1
1768985610000|2026-01-21 08:53:30|2441.7|2437.7|2441.7|2437.7|2442.2|2438.2|2441.7|2437.7|0
1768985620000|2026-01-21 08:53:40|2441.4|2437.4|2441.6|2437.6|2441.6|2437.6|2441.4|2437.4|0
1768985630000|2026-01-21 08:53:50|2441.7|2437.7|2441.5|2437.5|2441.7|2437.7|2441.5|2437.5|0
1768985640000|2026-01-21 08:54:00|2441.4|2437.4|2441.6|2437.6|2441.7|2438.6|2440.1|2437.4|0
1768985650000|2026-01-21 08:54:10|2441.7|2437.7|2441.6|2437.6|2441.8|2437.8|2441.5|2437.5|0
1768985660000|2026-01-21 08:54:20|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|0
1768985670000|2026-01-21 08:54:30|2441.9|2437.9|2442.2|2438.2|2442.2|2439.2|2440.7|2437.6|0
1768985680000|2026-01-21 08:54:40|2442.3|2438.3|2442.7|2438.7|2443|2439|2442.3|2438.3|0
1768985690000|2026-01-21 08:54:50|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.7|2438.7|2
1768985700000|2026-01-21 08:55:00|2442.7|2438.7|2442.4|2438.4|2442.7|2438.7|2442.1|2438.1|1
1768985710000|2026-01-21 08:55:10|2441.6|2440.1|2444.4|2440.4|2444.4|2440.4|2441.6|2439.6|2
1768985720000|2026-01-21 08:55:20|2444.5|2440.5|2444.4|2440.4|2444.5|2440.5|2444.4|2440.4|0
1768985730000|2026-01-21 08:55:30|2444.5|2440.5|2444.7|2440.7|2445|2442.1|2443.6|2440.5|0
1768985740000|2026-01-21 08:55:40|2444|2442.5|2444|2440|2444.3|2442.5|2443.9|2439.9|1
1768985750000|2026-01-21 08:55:50|2443.7|2442.2|2444.6|2440.6|2444.6|2442.2|2443.7|2440.5|1
1768985760000|2026-01-21 08:56:00|2443.5|2442|2446.2|2442.2|2446.2|2442.2|2443.5|2441|2
1768985770000|2026-01-21 08:56:10|2446.1|2442.1|2445.3|2443.8|2447|2444.3|2445.3|2442.1|4
1768985790000|2026-01-21 08:56:30|2445.8|2441.8|2446|2442|2446.2|2442.2|2445.8|2441.8|2
1768985800000|2026-01-21 08:56:40|2446.2|2442.2|2445.3|2443.8|2446.2|2443.8|2445|2442.2|0
1768985810000|2026-01-21 08:56:50|2447.5|2443.5|2447.6|2443.6|2447.6|2443.6|2447.4|2443.4|2
1768985820000|2026-01-21 08:57:00|2447.7|2443.7|2447.4|2443.4|2447.7|2443.7|2447.4|2443.4|0
1768985830000|2026-01-21 08:57:10|2447.5|2443.5|2447.4|2443.4|2447.5|2444.4|2445.9|2443.2|0
1768985840000|2026-01-21 08:57:20|2445.9|2444.4|2447.4|2443.4|2447.4|2444.4|2445.8|2443.4|0
1768985850000|2026-01-21 08:57:30|2447.3|2443.3|2447.3|2443.3|2447.5|2444.4|2445.9|2443.3|0
1768985860000|2026-01-21 08:57:40|2445.9|2444.4|2445.9|2441.9|2447.2|2444.4|2444.7|2441.9|3
1768985870000|2026-01-21 08:57:50|2445.2|2443.7|2445.5|2441.5|2445.6|2443.7|2444.3|2441.5|1
1768985880000|2026-01-21 08:58:00|2444.3|2442.8|2446.4|2442.4|2447.2|2443.2|2444.3|2441.5|3
1768985890000|2026-01-21 08:58:10|2445.3|2443.8|2445.3|2443.8|2446.4|2443.8|2445.3|2442.2|0
1768985900000|2026-01-21 08:58:20|2446.3|2442.3|2445.8|2444.3|2446.9|2444.3|2445.6|2442.2|4
1768985910000|2026-01-21 08:58:30|2446.9|2442.9|2448.4|2444.4|2448.4|2444.4|2445.8|2442.8|1
1768985920000|2026-01-21 08:58:40|2448.5|2444.5|2447.6|2443.6|2448.6|2444.9|2446.4|2443.6|0
1768985930000|2026-01-21 08:58:50|2447.3|2443.3|2447.6|2443.6|2447.6|2443.6|2447.2|2443.2|0
1768985940000|2026-01-21 08:59:00|2447.5|2443.5|2447|2443|2447.6|2443.6|2446.9|2442.9|0
1768985950000|2026-01-21 08:59:10|2446.9|2442.9|2448.1|2444.1|2448.1|2444.1|2446.9|2442.9|0
1768985960000|2026-01-21 08:59:20|2448.2|2444.2|2447.5|2446|2448.2|2446|2447.3|2444.2|0
1768985970000|2026-01-21 08:59:30|2448|2446.5|2449|2445|2449.2|2446.5|2448|2445|1
1768985980000|2026-01-21 08:59:40|2449.1|2445.1|2448.2|2446.7|2449.1|2446.7|2448.1|2445|0
1768986000000|2026-01-21 09:00:00|2452.3|2448.3|2450|2448.5|2452.3|2448.5|2449.9|2446.7|2
1768986010000|2026-01-21 09:00:10|2449.9|2448.4|2451.4|2447.4|2452.3|2448.8|2449.9|2447.3|2
1768986020000|2026-01-21 09:00:20|2450.2|2448.7|2451.8|2450.3|2453.1|2450.3|2449.9|2447.3|6
1768986030000|2026-01-21 09:00:30|2454|2450|2453.6|2449.6|2454.3|2451.6|2452.3|2449.4|1
1768986040000|2026-01-21 09:00:40|2452.4|2450.9|2452.5|2451|2453.5|2451.2|2452.3|2448.8|2
1768986050000|2026-01-21 09:00:50|2452.4|2450.9|2452.5|2451|2453.1|2451.4|2452.1|2449.1|5
1768986060000|2026-01-21 09:01:00|2452.9|2448.9|2451.9|2447.9|2453.5|2449.6|2451.1|2447.7|6
1768986070000|2026-01-21 09:01:10|2451.3|2449.8|2451.3|2447.3|2452.1|2449.8|2450.1|2447.2|2
1768986080000|2026-01-21 09:01:20|2450.1|2448.6|2451.5|2447.5|2451.7|2448.6|2450.1|2447.3|0
1768986090000|2026-01-21 09:01:30|2450.6|2449.1|2450.8|2446.8|2451.9|2449.3|2450.2|2446.7|2
1768986100000|2026-01-21 09:01:40|2450.7|2446.7|2449.8|2445.8|2450.7|2446.7|2449.7|2445.7|0
1768986110000|2026-01-21 09:01:50|2449.9|2445.9|2449.7|2445.7|2449.9|2447.3|2448.8|2445.6|0
1768986120000|2026-01-21 09:02:00|2449.8|2445.8|2449.8|2445.8|2450|2446|2449.7|2445.7|1
1768986130000|2026-01-21 09:02:10|2449.5|2445.5|2449.9|2445.9|2450.4|2446.4|2449.5|2445.5|2
1768986140000|2026-01-21 09:02:20|2450|2446|2450|2446|2450|2446|2450|2446|0
1768986150000|2026-01-21 09:02:30|2449.9|2445.9|2449.7|2445.7|2449.9|2446.8|2448.3|2445.4|0
1768986160000|2026-01-21 09:02:40|2449.1|2445.1|2449.5|2445.5|2449.5|2446.9|2448.3|2445.1|0
1768986180000|2026-01-21 09:03:00|2449.4|2445.4|2449.6|2445.6|2449.7|2446.3|2447.8|2444.5|0
1768986190000|2026-01-21 09:03:10|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|0
1768986200000|2026-01-21 09:03:20|2449.5|2445.5|2448.5|2447|2449.5|2447|2448.3|2445.5|0
1768986210000|2026-01-21 09:03:30|2449|2447.5|2448.9|2444.9|2449.1|2447.6|2448.9|2444.9|5
1768986220000|2026-01-21 09:03:40|2448.6|2444.6|2448.7|2444.7|2449|2445|2448.5|2444.5|2
1768986230000|2026-01-21 09:03:50|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|0
1768986240000|2026-01-21 09:04:00|2448.7|2444.7|2448.4|2444.4|2448.7|2444.7|2448.4|2444.4|1
1768986250000|2026-01-21 09:04:10|2448.3|2444.3|2448.2|2444.2|2448.4|2444.4|2448|2444|0
1768986260000|2026-01-21 09:04:20|2448.6|2444.6|2448.7|2444.7|2448.9|2444.9|2448.6|2444.6|8
1768986270000|2026-01-21 09:04:30|2447.7|2446.2|2447.9|2446.4|2448.7|2446.5|2447.7|2444.7|0
1768986280000|2026-01-21 09:04:40|2447.8|2446.3|2447.8|2446.3|2448.9|2446.3|2447.7|2444.7|0
1768986290000|2026-01-21 09:04:50|2447.9|2446.4|2448.8|2444.8|2450.1|2446.4|2447.9|2444.6|1
1768986300000|2026-01-21 09:05:00|2449.1|2445.1|2448.9|2444.9|2449.1|2445.1|2448.9|2444.9|0
1768986310000|2026-01-21 09:05:10|2449|2445|2448.7|2444.7|2449|2445|2448.7|2444.7|0
1768986320000|2026-01-21 09:05:20|2448.3|2444.3|2448.8|2444.8|2448.8|2444.8|2448.3|2444.3|0
1768986330000|2026-01-21 09:05:30|2449|2445|2449.4|2445.4|2449.4|2445.4|2449|2445|0
1768986340000|2026-01-21 09:05:40|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|0
1768986350000|2026-01-21 09:05:50|2447.3|2443.3|2447.4|2443.4|2447.4|2443.4|2447.2|2443.2|5
1768986360000|2026-01-21 09:06:00|2447.3|2443.3|2445.8|2441.8|2447.3|2443.3|2444.6|2441.8|0
1768986370000|2026-01-21 09:06:10|2444.6|2443.1|2448|2444|2448.2|2444.2|2444.6|2441.8|2
1768986380000|2026-01-21 09:06:20|2446.7|2445.2|2447|2443|2447.2|2445.2|2446.5|2442.8|2
1768986390000|2026-01-21 09:06:30|2447.1|2443.1|2447|2443|2447.1|2444.4|2445.9|2443|0
1768986400000|2026-01-21 09:06:40|2445.5|2441.5|2444.3|2442.8|2445.5|2442.8|2444.2|2441.5|2
1768986410000|2026-01-21 09:06:50|2445.5|2441.5|2446.9|2442.9|2446.9|2443.1|2444.3|2441.5|1
1768986420000|2026-01-21 09:07:00|2446.8|2442.8|2446.6|2442.6|2446.8|2443.9|2445|2441.8|2
1768986430000|2026-01-21 09:07:10|2446.4|2442.4|2446.6|2442.6|2446.7|2442.7|2446.4|2442.4|0
1768986440000|2026-01-21 09:07:20|2446.8|2442.8|2448.4|2444.4|2448.5|2444.5|2446.8|2442.8|0
1768986450000|2026-01-21 09:07:30|2448.6|2444.6|2448.5|2444.5|2448.6|2445.6|2447|2444.3|0
1768986460000|2026-01-21 09:07:40|2447.7|2443.7|2446.6|2445.1|2447.8|2445.2|2446.6|2443.7|3
1768986470000|2026-01-21 09:07:50|2447.8|2443.8|2447.7|2443.7|2447.8|2443.8|2447.7|2443.7|0
1768986480000|2026-01-21 09:08:00|2447.8|2443.8|2447.1|2443.1|2449|2446|2446.5|2442.5|8
1768986490000|2026-01-21 09:08:10|2447.5|2443.5|2447.9|2443.9|2448|2444|2447.5|2443.5|0
1768986500000|2026-01-21 09:08:20|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|0
1768986520000|2026-01-21 09:08:40|2448|2444|2448.1|2444.1|2448.5|2444.5|2448|2444|0
1768986530000|2026-01-21 09:08:50|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|0
1768986540000|2026-01-21 09:09:00|2447.5|2443.5|2447.8|2443.8|2447.8|2443.8|2447.5|2443.5|1
1768986550000|2026-01-21 09:09:10|2447.7|2443.7|2446.8|2442.8|2447.9|2445.6|2446.8|2442.8|2
1768986560000|2026-01-21 09:09:20|2446.7|2442.7|2447.5|2443.5|2447.5|2443.5|2446.7|2442.7|0
1768986570000|2026-01-21 09:09:30|2445.7|2441.7|2445.7|2441.7|2445.7|2441.7|2445.7|2441.7|6
1768986580000|2026-01-21 09:09:40|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|0
1768986590000|2026-01-21 09:09:50|2445.7|2441.7|2449.6|2445.6|2449.6|2445.6|2445.7|2441.7|2
1768986600000|2026-01-21 09:10:00|2449.5|2445.5|2450.2|2448.7|2451.1|2448.7|2449.3|2445.3|4
1768986610000|2026-01-21 09:10:10|2450.8|2449.3|2454|2452.5|2455|2452.5|2450.8|2449.3|53
1768986620000|2026-01-21 09:10:20|2454.2|2450.2|2454.2|2450.2|2454.6|2450.6|2454.2|2450.2|4
1768986630000|2026-01-21 09:10:30|2454.3|2450.3|2452.9|2451.4|2454.3|2451.6|2452.9|2450.2|0
1768986640000|2026-01-21 09:10:40|2453.5|2449.5|2453.7|2449.7|2453.7|2449.7|2453.5|2449.5|1
1768986650000|2026-01-21 09:10:50|2452.5|2451|2452.5|2451|2452.5|2451|2452.5|2451|1
1768986660000|2026-01-21 09:11:00|2452.6|2451.1|2453.1|2451.6|2453.1|2451.6|2452.6|2451.1|1
1768986670000|2026-01-21 09:11:10|2454.2|2450.2|2453.4|2449.4|2454.2|2450.2|2453.3|2449.3|2
1768986680000|2026-01-21 09:11:20|2453.1|2449.1|2452.2|2448.2|2453.1|2449.1|2452.2|2448.2|1
1768986690000|2026-01-21 09:11:30|2453.7|2449.7|2453.9|2449.9|2453.9|2449.9|2453.7|2449.7|4
1768986720000|2026-01-21 09:12:00|2453.8|2449.8|2452.5|2451|2453.8|2451|2452.5|2449.6|0
1768986730000|2026-01-21 09:12:10|2453.3|2449.3|2453.4|2449.4|2453.4|2451.4|2452.9|2449.2|1
1768986740000|2026-01-21 09:12:20|2453.3|2449.3|2452.3|2448.3|2453.3|2449.3|2452.3|2448.3|1
1768986750000|2026-01-21 09:12:30|2452.4|2448.4|2453.3|2449.3|2453.6|2450.9|2451.1|2448.4|2
1768986760000|2026-01-21 09:12:40|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|0
1768986770000|2026-01-21 09:12:50|2453|2449|2452.7|2448.7|2453|2449|2452.7|2448.7|0
1768986780000|2026-01-21 09:13:00|2453|2449|2453|2449|2453|2449|2452.8|2448.8|0
1768986800000|2026-01-21 09:13:20|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|0
1768986820000|2026-01-21 09:13:40|2453|2449|2453|2449|2453|2449|2453|2449|0
1768986830000|2026-01-21 09:13:50|2451.8|2450.3|2451.8|2450.3|2451.8|2450.3|2451.8|2450.3|0
1768986840000|2026-01-21 09:14:00|2451.9|2450.4|2453.2|2449.2|2453.9|2450.4|2451.9|2449.2|1
1768986850000|2026-01-21 09:14:10|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|0
1768986880000|2026-01-21 09:14:40|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|0
1768986890000|2026-01-21 09:14:50|2453.2|2449.2|2452.8|2448.8|2453.2|2450.1|2451.6|2448.8|0
1768986900000|2026-01-21 09:15:00|2451.5|2450|2451.4|2449.9|2451.5|2450|2451.3|2449.8|0
1768986910000|2026-01-21 09:15:10|2451.3|2449.8|2451.4|2449.9|2451.4|2449.9|2451.3|2449.8|0
1768986950000|2026-01-21 09:15:50|2451.1|2449.6|2451.5|2450|2451.5|2450|2451.1|2449.6|1
1768986960000|2026-01-21 09:16:00|2451.4|2449.9|2452.7|2451.2|2453.9|2451.2|2451.4|2449.7|1
1768986970000|2026-01-21 09:16:10|2453.9|2449.9|2454.2|2450.2|2454.2|2451.6|2452.7|2449.9|9
1768986980000|2026-01-21 09:16:20|2453.2|2451.7|2454.2|2450.2|2454.2|2451.7|2453.2|2450.2|0
1768986990000|2026-01-21 09:16:30|2452.9|2451.4|2453.6|2449.6|2454|2451.4|2452.9|2449.6|0
1768987010000|2026-01-21 09:16:50|2452.3|2450.8|2452.3|2450.8|2452.3|2450.8|2452.3|2450.8|0
1768987030000|2026-01-21 09:17:10|2452.1|2450.6|2453.3|2449.3|2453.5|2450.6|2452.1|2449.3|0
1768987040000|2026-01-21 09:17:20|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|1
1768987050000|2026-01-21 09:17:30|2453.5|2449.5|2452.4|2450.9|2453.5|2450.9|2452.4|2449.5|0
1768987060000|2026-01-21 09:17:40|2453.4|2449.4|2452.3|2450.8|2453.4|2450.8|2452.1|2449.1|0
1768987070000|2026-01-21 09:17:50|2452.4|2450.9|2452.2|2450.7|2452.4|2450.9|2452.2|2450.7|0
1768987080000|2026-01-21 09:18:00|2452.1|2450.6|2453|2449|2453.2|2450.6|2451.9|2449|0
1768987090000|2026-01-21 09:18:10|2451.7|2450.2|2453|2449|2453|2450.2|2451.7|2449|0
1768987100000|2026-01-21 09:18:20|2452.9|2448.9|2451.5|2450|2453|2450|2451.5|2448.8|1
1768987110000|2026-01-21 09:18:30|2451.4|2449.9|2450.6|2449.1|2451.9|2449.9|2450.6|2447.9|1
1768987120000|2026-01-21 09:18:40|2451.8|2447.8|2450.9|2446.9|2451.8|2449|2450.3|2446.9|3
1768987130000|2026-01-21 09:18:50|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|1
1768987140000|2026-01-21 09:19:00|2449.4|2447.9|2449.2|2447.7|2451.3|2448.1|2449.2|2446.6|1
1768987150000|2026-01-21 09:19:10|2449.1|2447.6|2449.3|2447.8|2450.4|2447.8|2449.1|2446.3|0
1768987160000|2026-01-21 09:19:20|2451.4|2447.4|2451.4|2447.4|2451.4|2448.6|2450.1|2447.4|2
1768987170000|2026-01-21 09:19:30|2450.1|2448.6|2450.1|2448.6|2450.1|2448.6|2450.1|2448.6|0
1768987180000|2026-01-21 09:19:40|2450.2|2448.7|2450.1|2448.6|2450.2|2448.7|2450|2448.5|0
1768987190000|2026-01-21 09:19:50|2450.2|2448.7|2450.2|2448.7|2450.2|2448.7|2450.2|2448.7|0
1768987200000|2026-01-21 09:20:00|2450.5|2449|2450.4|2448.9|2450.5|2449|2450.4|2448.9|5
1768987210000|2026-01-21 09:20:10|2452.6|2448.6|2452.5|2448.5|2452.6|2448.6|2452.5|2448.5|1
1768987220000|2026-01-21 09:20:20|2451.1|2449.6|2451.7|2447.7|2452.1|2449.6|2450.6|2447.7|0
1768987230000|2026-01-21 09:20:30|2450.3|2448.8|2451.7|2447.7|2451.9|2448.8|2450.3|2447.5|0
1768987240000|2026-01-21 09:20:40|2450.4|2448.9|2450.9|2446.9|2451.9|2448.9|2449.7|2446.8|2
1768987250000|2026-01-21 09:20:50|2449.7|2448.2|2449.9|2448.4|2449.9|2448.4|2449.7|2448.2|0
1768987260000|2026-01-21 09:21:00|2450|2448.5|2449.9|2448.4|2450|2448.5|2449.8|2448.3|0
1768987270000|2026-01-21 09:21:10|2450|2448.5|2453.7|2449.7|2453.7|2449.9|2450|2448.5|3
1768987280000|2026-01-21 09:21:20|2453.8|2449.8|2454|2450|2454|2450.7|2452.2|2449.5|0
1768987290000|2026-01-21 09:21:30|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.4|2449.4|0
1768987300000|2026-01-21 09:21:40|2454|2450|2454.1|2450.1|2454.2|2450.2|2453.9|2449.9|0
1768987310000|2026-01-21 09:21:50|2454|2450|2453.2|2451.7|2454.1|2451.7|2453.1|2450|0
1768987320000|2026-01-21 09:22:00|2453.4|2451.9|2455.3|2451.3|2455.4|2452.8|2453.4|2451.3|6
1768987330000|2026-01-21 09:22:10|2455.4|2451.4|2454.4|2452.9|2455.4|2452.9|2454.1|2451.3|0
1768987340000|2026-01-21 09:22:20|2455.9|2451.9|2455.9|2454.4|2457|2454.4|2455.9|2451.9|1
1768987350000|2026-01-21 09:22:30|2457|2453|2460.6|2456.6|2460.9|2457.4|2456.2|2452.9|3
1768987360000|2026-01-21 09:22:40|2459.6|2458.1|2461.2|2457.2|2461.2|2458.1|2459.6|2457.2|1
1768987370000|2026-01-21 09:22:50|2461.1|2457.1|2460.6|2456.6|2461.3|2457.3|2460.6|2456.6|0
1768987380000|2026-01-21 09:23:00|2460.5|2456.5|2457.1|2455.6|2460.5|2456.5|2457|2453.9|1
1768987390000|2026-01-21 09:23:10|2456.3|2454.8|2457.1|2453.1|2457.1|2455|2456.3|2452.4|4
1768987400000|2026-01-21 09:23:20|2457|2453|2457.4|2455.9|2458|2455.9|2456.8|2453|2
1768987410000|2026-01-21 09:23:30|2457.7|2456.2|2458.1|2454.1|2458.3|2456.2|2457.7|2454.1|1
1768987420000|2026-01-21 09:23:40|2456.6|2455.1|2457.5|2453.5|2457.6|2455.1|2456.6|2453.5|0
1768987430000|2026-01-21 09:23:50|2457.6|2453.6|2458.3|2454.3|2458.3|2455.4|2456.9|2453.5|0
1768987440000|2026-01-21 09:24:00|2457|2455.5|2458.7|2454.7|2458.7|2455.9|2457|2454.3|1
1768987450000|2026-01-21 09:24:10|2458.8|2454.8|2459.4|2455.4|2459.6|2455.6|2458.7|2454.7|0
1768987460000|2026-01-21 09:24:20|2459.3|2455.3|2460.1|2456.1|2460.1|2456.1|2459.3|2455.3|0
1768987470000|2026-01-21 09:24:30|2459.9|2455.9|2459.8|2455.8|2460.1|2456.1|2459.8|2455.8|1
1768987480000|2026-01-21 09:24:40|2459.9|2455.9|2460.1|2456.1|2460.1|2457.7|2458.9|2455.9|1
1768987490000|2026-01-21 09:24:50|2458.8|2457.3|2458.8|2457.3|2460.1|2457.3|2458.8|2456.1|0
1768987500000|2026-01-21 09:25:00|2459.1|2457.6|2460.5|2459|2461.5|2459.4|2459.1|2457.3|3
1768987510000|2026-01-21 09:25:10|2459.8|2458.3|2460.6|2459.1|2461.2|2459.1|2459.7|2457.1|2
1768987520000|2026-01-21 09:25:20|2460.7|2459.2|2462.6|2458.6|2462.7|2459.9|2460.7|2458.6|6
1768987530000|2026-01-21 09:25:30|2461.4|2459.9|2461.1|2457.1|2461.5|2460|2459.7|2457.1|2
1768987540000|2026-01-21 09:25:40|2459.9|2458.4|2460.6|2459.1|2461.3|2459.8|2459.9|2457.1|1
1768987550000|2026-01-21 09:25:50|2460.4|2458.9|2460.9|2459.4|2460.9|2459.4|2460.4|2458.9|3
1768987560000|2026-01-21 09:26:00|2461|2459.5|2463.1|2459.1|2463.3|2460.3|2461|2458.5|4
1768987570000|2026-01-21 09:26:10|2463|2459|2462.6|2461.1|2463.1|2461.3|2462.1|2459|5
1768987580000|2026-01-21 09:26:20|2462.5|2461|2464|2460|2464|2461|2462.1|2459.1|5
1768987590000|2026-01-21 09:26:30|2462.9|2461.4|2462.4|2460.9|2464|2461.5|2462.4|2459.9|0
1768987600000|2026-01-21 09:26:40|2462.3|2460.8|2463.3|2459.3|2463.3|2460.8|2462.1|2459.1|0
1768987610000|2026-01-21 09:26:50|2462|2460.5|2461.8|2460.3|2462|2460.5|2461.8|2460.3|0
1768987620000|2026-01-21 09:27:00|2462.3|2460.8|2463.2|2461.7|2464.2|2461.7|2462.1|2460.2|2
1768987630000|2026-01-21 09:27:10|2464.1|2460.1|2461.8|2460.3|2464.2|2461.7|2461.8|2460.1|6
1768987640000|2026-01-21 09:27:20|2463|2459|2463.4|2459.4|2463.4|2460|2460.9|2458.1|2
1768987650000|2026-01-21 09:27:30|2463.3|2459.3|2463.6|2459.6|2463.6|2460.3|2461.7|2459.2|0
1768987660000|2026-01-21 09:27:40|2463.5|2459.5|2463.8|2459.8|2463.8|2461|2462.5|2459.5|0
1768987670000|2026-01-21 09:27:50|2462.7|2461.2|2462.7|2461.2|2463.1|2461.6|2462.7|2461.2|8
1768987680000|2026-01-21 09:28:00|2462.8|2461.3|2462.9|2461.4|2464.3|2461.4|2462.6|2460.3|3
1768987690000|2026-01-21 09:28:10|2462.8|2461.3|2462.7|2458.7|2462.8|2461.3|2462.3|2458.7|3
1768987700000|2026-01-21 09:28:20|2461.7|2460.2|2463|2459|2463.1|2460.5|2461.5|2458.7|6
1768987710000|2026-01-21 09:28:30|2462.9|2458.9|2461.3|2459.8|2463|2459.9|2461.3|2458.9|0
1768987720000|2026-01-21 09:28:40|2462.1|2458.1|2461.1|2459.6|2462.1|2459.7|2461|2458.1|2
1768987730000|2026-01-21 09:28:50|2461.3|2459.8|2463.4|2461.9|2464|2461.9|2461.3|2459.1|11
1768987740000|2026-01-21 09:29:00|2463.5|2462|2464.2|2462.7|2464.3|2462.8|2463.5|2462|1
1768987750000|2026-01-21 09:29:10|2464.1|2462.6|2465.7|2461.7|2465.7|2463.4|2463.9|2461.1|3
1768987760000|2026-01-21 09:29:20|2465.6|2461.6|2464.2|2462.7|2465.6|2463|2464.2|2461.6|3
1768987770000|2026-01-21 09:29:30|2465.7|2461.7|2464.8|2463.3|2465.7|2463.4|2464.2|2461.7|5
1768987780000|2026-01-21 09:29:40|2464.9|2463.4|2464.6|2463.1|2464.9|2463.4|2464.6|2463.1|0
1768987790000|2026-01-21 09:29:50|2465.7|2461.7|2464.1|2462.6|2465.7|2463|2464.1|2461.7|0
1768987800000|2026-01-21 09:30:00|2464.2|2462.7|2463.6|2459.6|2464.6|2462.7|2462.4|2459.5|5
1768987810000|2026-01-21 09:30:10|2463.2|2459.2|2461.1|2459.6|2463.2|2459.6|2461|2459.1|3
1768987820000|2026-01-21 09:30:20|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|0
1768987830000|2026-01-21 09:30:30|2460.8|2459.3|2460.1|2458.6|2461.8|2459.3|2460.1|2457.6|0
1768987840000|2026-01-21 09:30:40|2460.2|2458.7|2461.8|2460.3|2462.9|2460.3|2460.2|2458.7|4
1768987850000|2026-01-21 09:30:50|2462.9|2458.9|2460.5|2459|2462.9|2459.1|2460.5|2457.9|1
1768987860000|2026-01-21 09:31:00|2460.6|2459.1|2462.6|2458.6|2462.7|2459.1|2460.6|2458.5|1
1768987870000|2026-01-21 09:31:10|2461.6|2460.1|2459.9|2458.4|2462.7|2460.1|2459.8|2458.3|3
1768987880000|2026-01-21 09:31:20|2460|2458.5|2463|2461.5|2464.6|2461.8|2460|2458.4|2
1768987890000|2026-01-21 09:31:30|2461.6|2460.1|2461.6|2460.1|2463.5|2460.2|2461.6|2459.3|2
1768987900000|2026-01-21 09:31:40|2461.7|2460.2|2462.2|2460.7|2462.3|2460.8|2461.7|2460.2|6
1768987910000|2026-01-21 09:31:50|2463.2|2459.2|2461.8|2457.8|2463.2|2459.2|2461.7|2457.7|0
1768987920000|2026-01-21 09:32:00|2461.7|2457.7|2460.1|2458.6|2461.7|2458.7|2460.1|2457.3|0
1768987930000|2026-01-21 09:32:10|2461.3|2457.3|2459.9|2458.4|2461.4|2458.4|2459.7|2457.3|1
1768987950000|2026-01-21 09:32:30|2459.7|2458.2|2461.3|2457.3|2461.3|2458.5|2459.7|2457.2|2
1768987960000|2026-01-21 09:32:40|2460.1|2458.6|2458.9|2457.4|2461.3|2458.7|2458.9|2456|9
1768987970000|2026-01-21 09:32:50|2458.5|2457|2458.7|2457.2|2459.8|2457.2|2458.5|2455.6|1
1768987980000|2026-01-21 09:33:00|2460.2|2456.2|2458.8|2457.3|2460.2|2457.4|2458.7|2456.1|0
1768987990000|2026-01-21 09:33:10|2458.7|2457.2|2458.8|2457.3|2458.8|2457.3|2458.7|2457.2|0
1768988000000|2026-01-21 09:33:20|2458.9|2457.4|2460.1|2456.1|2460.1|2457.4|2458.7|2456.1|0
1768988010000|2026-01-21 09:33:30|2460|2456|2458.2|2456.7|2460|2456.7|2458.1|2456|1
1768988020000|2026-01-21 09:33:40|2458.1|2456.6|2458.2|2456.7|2458.2|2456.7|2458.1|2456.6|0
1768988040000|2026-01-21 09:34:00|2458.1|2456.6|2459.8|2455.8|2459.8|2456.8|2458.1|2455.5|0
1768988050000|2026-01-21 09:34:10|2459.9|2455.9|2459.9|2455.9|2460|2457.3|2458.8|2455.8|0
1768988060000|2026-01-21 09:34:20|2460|2456|2460|2456|2460|2456|2460|2456|0
1768988070000|2026-01-21 09:34:30|2459.9|2455.9|2458.6|2457.1|2460|2457.1|2458.6|2455.9|0
1768988080000|2026-01-21 09:34:40|2458.7|2457.2|2458.6|2457.1|2458.8|2457.3|2458.6|2457.1|0
1768988090000|2026-01-21 09:34:50|2458.7|2457.2|2458.7|2457.2|2458.7|2457.2|2458.6|2457.1|0
1768988100000|2026-01-21 09:35:00|2458.6|2457.1|2458.5|2457|2458.6|2457.1|2458.5|2457|0
1768988110000|2026-01-21 09:35:10|2458.4|2456.9|2458.4|2456.9|2458.4|2456.9|2458.3|2456.8|1
1768988120000|2026-01-21 09:35:20|2458.8|2457.3|2458.4|2456.9|2458.8|2457.3|2458.3|2456.8|1
1768988130000|2026-01-21 09:35:30|2458.8|2457.3|2458.6|2457.1|2458.9|2457.4|2458.4|2456.9|2
1768988140000|2026-01-21 09:35:40|2458.5|2457|2458.6|2457.1|2458.6|2457.1|2458.5|2457|0
1768988150000|2026-01-21 09:35:50|2458.5|2457|2458.6|2457.1|2458.6|2457.1|2458.5|2457|0
1768988160000|2026-01-21 09:36:00|2458.5|2457|2458.5|2457|2458.5|2457|2458.5|2457|0
1768988170000|2026-01-21 09:36:10|2458.8|2457.3|2460.4|2456.4|2460.4|2457.8|2458.8|2456.4|2
1768988180000|2026-01-21 09:36:20|2459.4|2457.9|2459.5|2458|2460.4|2458|2459.4|2456.4|0
1768988190000|2026-01-21 09:36:30|2459.7|2458.2|2459.5|2458|2459.7|2458.2|2459.5|2458|0
1768988200000|2026-01-21 09:36:40|2460.5|2456.5|2459.2|2457.7|2460.5|2458|2459|2456.5|1
1768988210000|2026-01-21 09:36:50|2459.3|2457.8|2459.3|2457.8|2459.3|2457.8|2459.3|2457.8|0
1768988220000|2026-01-21 09:37:00|2460.4|2456.4|2459|2457.5|2460.4|2457.6|2458.8|2456.3|1
1768988230000|2026-01-21 09:37:10|2460.4|2456.4|2459.4|2457.9|2460.4|2457.9|2459.2|2456.4|0
1768988240000|2026-01-21 09:37:20|2459.5|2458|2458.5|2457|2460.4|2458|2458.5|2456.4|0
1768988250000|2026-01-21 09:37:30|2458.6|2457.1|2458|2456.5|2458.6|2457.1|2457.6|2456.1|10
1768988270000|2026-01-21 09:37:50|2460.2|2456.2|2459.2|2457.7|2460.2|2457.7|2459.2|2456.2|1
1768988280000|2026-01-21 09:38:00|2459.4|2457.9|2459.5|2458|2460.5|2458.1|2458.7|2456.1|0
1768988290000|2026-01-21 09:38:10|2459.6|2458.1|2459.5|2458|2459.6|2458.1|2459.5|2458|0
1768988300000|2026-01-21 09:38:20|2459.3|2457.8|2459.6|2458.1|2459.8|2458.3|2459.3|2457.8|0
1768988310000|2026-01-21 09:38:30|2459.8|2458.3|2460.4|2458.9|2461.2|2458.9|2459.8|2457.2|1
1768988320000|2026-01-21 09:38:40|2460.3|2458.8|2460.8|2459.3|2462.5|2459.4|2460.2|2457.4|0
1768988330000|2026-01-21 09:38:50|2462.2|2458.2|2461.3|2459.8|2462.2|2459.8|2460.7|2458.2|0
1768988340000|2026-01-21 09:39:00|2461.7|2460.2|2461.7|2460.2|2462|2460.5|2461.7|2460.2|0
1768988350000|2026-01-21 09:39:10|2461.6|2460.1|2461.5|2460|2461.7|2460.2|2461.5|2460|0
1768988360000|2026-01-21 09:39:20|2461.3|2459.8|2461|2459.5|2461.7|2460.2|2461|2459.5|0
1768988370000|2026-01-21 09:39:30|2461.2|2459.7|2461.6|2460.1|2462.3|2460.2|2461.1|2458.3|3
1768988380000|2026-01-21 09:39:40|2463.4|2459.4|2461.7|2460.2|2463.4|2460.8|2461.7|2459.4|1
1768988390000|2026-01-21 09:39:50|2461.5|2460|2461.7|2460.2|2461.7|2460.2|2461.5|2460|0
1768988400000|2026-01-21 09:40:00|2461.8|2460.3|2462|2460.5|2462|2460.5|2461.8|2460.3|2
1768988410000|2026-01-21 09:40:10|2461.7|2460.2|2461.7|2460.2|2461.7|2460.2|2461.7|2460.2|0
1768988420000|2026-01-21 09:40:20|2461.6|2460.1|2461.9|2460.4|2461.9|2460.4|2461.6|2460.1|0
1768988430000|2026-01-21 09:40:30|2461.8|2460.3|2463|2459|2463|2460.8|2461.5|2459|2
1768988440000|2026-01-21 09:40:40|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|2462.8|2458.8|0
1768988450000|2026-01-21 09:40:50|2461.9|2460.4|2461.7|2460.2|2463.2|2460.5|2461.7|2458.9|1
1768988460000|2026-01-21 09:41:00|2462.9|2458.9|2461|2459.5|2462.9|2459.9|2461|2458.2|1
1768988470000|2026-01-21 09:41:10|2462.2|2458.2|2462.2|2458.2|2462.2|2459.5|2461|2458.2|0
1768988480000|2026-01-21 09:41:20|2462.1|2458.1|2460.9|2459.4|2462.1|2459.4|2460.9|2458.1|1
1768988490000|2026-01-21 09:41:30|2462.2|2458.2|2462.6|2461.1|2463.5|2461.4|2460.9|2458.2|3
1768988500000|2026-01-21 09:41:40|2464|2460|2463|2461.5|2464|2461.6|2463|2460|1
1768988510000|2026-01-21 09:41:50|2464.1|2460.1|2463.1|2461.6|2464.7|2461.6|2463|2459.8|0
1768988520000|2026-01-21 09:42:00|2463|2461.5|2464|2460|2464|2461.6|2462.9|2460|1
1768988530000|2026-01-21 09:42:10|2463|2461.5|2463|2461.5|2463.2|2461.7|2463|2461.5|0
1768988540000|2026-01-21 09:42:20|2464|2460|2464.1|2460.1|2464.1|2460.1|2464|2460|0
1768988550000|2026-01-21 09:42:30|2463|2461.5|2463|2461.5|2464|2461.6|2463|2460|0
1768988560000|2026-01-21 09:42:40|2464|2460|2462.4|2460.9|2464|2460.9|2462.3|2459.4|0
1768988570000|2026-01-21 09:42:50|2463.6|2459.6|2462.8|2461.3|2464|2461.5|2462.8|2459.6|0
1768988580000|2026-01-21 09:43:00|2464|2460|2463.1|2461.6|2464.1|2461.6|2462.8|2459.8|0
1768988590000|2026-01-21 09:43:10|2463.2|2461.7|2463|2461.5|2464.1|2461.7|2462.9|2460.1|0
1768988610000|2026-01-21 09:43:30|2463.2|2461.7|2463.7|2462.2|2465|2462.2|2463|2460.8|2
1768988620000|2026-01-21 09:43:40|2463.8|2462.3|2464.9|2463.4|2465|2463.5|2463.8|2460.8|3
1768988630000|2026-01-21 09:43:50|2464.8|2463.3|2464.6|2463.1|2464.8|2463.3|2464.6|2463.1|0
1768988650000|2026-01-21 09:44:10|2464.4|2462.9|2464.4|2462.9|2464.4|2462.9|2464.4|2462.9|2
1768988660000|2026-01-21 09:44:20|2464.5|2463|2464.5|2463|2464.5|2463|2464.4|2462.9|0
1768988670000|2026-01-21 09:44:30|2464.8|2463.3|2464.9|2463.4|2464.9|2463.4|2464.6|2463.1|3
1768988680000|2026-01-21 09:44:40|2464.6|2463.1|2465.8|2464.3|2465.8|2464.3|2464.6|2463.1|7
1768988690000|2026-01-21 09:44:50|2465.7|2464.2|2465.3|2463.8|2466.5|2465|2465.3|2463.8|5
1768988700000|2026-01-21 09:45:00|2465.8|2464.3|2465.1|2463.6|2466.5|2464.3|2464.9|2462.1|3
1768988710000|2026-01-21 09:45:10|2465|2463.5|2464.6|2463.1|2465|2463.5|2464.5|2463|0
1768988720000|2026-01-21 09:45:20|2464.7|2463.2|2464.4|2462.9|2464.7|2463.2|2464.4|2462.9|1
1768988730000|2026-01-21 09:45:30|2464.3|2462.8|2464.3|2462.8|2464.3|2462.8|2464.3|2462.8|2
1768988740000|2026-01-21 09:45:40|2464.4|2462.9|2464.6|2463.1|2464.6|2463.1|2464.4|2462.9|1
1768988750000|2026-01-21 09:45:50|2464.7|2463.2|2465.3|2463.8|2466.6|2463.8|2464.7|2462.3|1
1768988760000|2026-01-21 09:46:00|2465.1|2463.6|2464.8|2463.3|2465.1|2463.6|2464.5|2463|1
1768988770000|2026-01-21 09:46:10|2464.7|2463.2|2464.6|2463.1|2464.7|2463.2|2464.5|2463|0
1768988780000|2026-01-21 09:46:20|2464.7|2463.2|2465.2|2463.7|2465.2|2463.7|2464.7|2463.2|1
1768988790000|2026-01-21 09:46:30|2465.4|2463.9|2466.3|2464.8|2467.6|2465.1|2465.4|2463.5|3
1768988800000|2026-01-21 09:46:40|2466.2|2464.7|2466.1|2464.6|2466.2|2464.7|2466.1|2464.6|2
1768988810000|2026-01-21 09:46:50|2466|2464.5|2467|2463|2467.1|2464.5|2465.8|2463|3
1768988820000|2026-01-21 09:47:00|2465.9|2464.4|2467.6|2463.6|2468|2464.7|2465.8|2463.1|4
1768988830000|2026-01-21 09:47:10|2466.6|2465.1|2466.6|2465.1|2468|2465.4|2466.4|2463.5|5
1768988840000|2026-01-21 09:47:20|2468.1|2464.1|2466.4|2462.4|2468.1|2464.1|2466.4|2462.4|4
1768988850000|2026-01-21 09:47:30|2464.8|2463.3|2466.3|2462.3|2466.7|2463.4|2464.8|2462.3|1
1768988860000|2026-01-21 09:47:40|2466.2|2462.2|2466.4|2462.4|2466.4|2462.4|2466.2|2462.2|0
1768988870000|2026-01-21 09:47:50|2466.3|2462.3|2464.7|2463.2|2466.3|2463.2|2464.5|2462|5
1768988880000|2026-01-21 09:48:00|2464.8|2463.3|2465|2463.5|2465|2463.5|2464.8|2463.3|1
1768988890000|2026-01-21 09:48:10|2464.9|2463.4|2464.9|2463.4|2464.9|2463.4|2464.9|2463.4|0
1768988900000|2026-01-21 09:48:20|2465|2463.5|2464.9|2463.4|2465|2463.5|2464.9|2463.4|0
1768988910000|2026-01-21 09:48:30|2465|2463.5|2465|2463.5|2465|2463.5|2465|2463.5|0
1768988920000|2026-01-21 09:48:40|2464.5|2463|2464.4|2462.9|2464.7|2463.2|2464.4|2462.9|18
1768988930000|2026-01-21 09:48:50|2464.5|2463|2464.9|2463.4|2465|2463.5|2464.5|2463|1
1768988940000|2026-01-21 09:49:00|2465|2463.5|2465|2463.5|2465.3|2463.8|2464.9|2463.4|2
1768988950000|2026-01-21 09:49:10|2465.2|2463.7|2465.8|2464.3|2467.3|2464.5|2465.2|2463.3|3
1768988960000|2026-01-21 09:49:20|2465.6|2464.1|2465.7|2464.2|2466|2464.5|2465.6|2464.1|1
1768988970000|2026-01-21 09:49:30|2465.9|2464.4|2466|2464.5|2466.2|2464.7|2465.8|2464.3|2
1768988980000|2026-01-21 09:49:40|2465.4|2463.9|2465.3|2463.8|2465.5|2464|2465.3|2463.8|1
1768988990000|2026-01-21 09:49:50|2466.4|2462.4|2466.4|2462.4|2466.5|2463.6|2465.1|2462.4|0
1768989000000|2026-01-21 09:50:00|2465.3|2463.8|2464.9|2463.4|2465.3|2463.8|2464.8|2463.3|0
1768989010000|2026-01-21 09:50:10|2466.2|2462.2|2465.2|2463.7|2466.4|2463.9|2465.2|2462.2|0
1768989020000|2026-01-21 09:50:20|2464.7|2463.2|2465.6|2464.1|2467|2464.2|2464.7|2462|3
1768989030000|2026-01-21 09:50:30|2466.3|2464.8|2466.3|2462.3|2466.9|2464.8|2465.7|2462.2|1
1768989040000|2026-01-21 09:50:40|2465.1|2463.6|2464.6|2463.1|2466.3|2463.6|2464.6|2462.2|0
1768989050000|2026-01-21 09:50:50|2466.9|2462.9|2464.6|2463.1|2466.9|2463.2|2464.6|2462.9|1
1768989060000|2026-01-21 09:51:00|2464.7|2463.2|2464.7|2463.2|2464.7|2463.2|2464.6|2463.1|1
1768989070000|2026-01-21 09:51:10|2464.6|2463.1|2464.6|2463.1|2464.7|2463.2|2464.6|2463.1|0
1768989080000|2026-01-21 09:51:20|2464.7|2463.2|2464.7|2463.2|2464.7|2463.2|2464.6|2463.1|0
1768989090000|2026-01-21 09:51:30|2464.6|2463.1|2464.6|2463.1|2464.7|2463.2|2464.6|2463.1|1
1768989100000|2026-01-21 09:51:40|2464.5|2463|2464.5|2463|2464.5|2463|2464.3|2462.8|8
1768989110000|2026-01-21 09:51:50|2464.4|2462.9|2464.4|2462.9|2464.4|2462.9|2464.4|2462.9|0
1768989120000|2026-01-21 09:52:00|2461.4|2459.9|2462.2|2460.7|2462.3|2460.8|2461.2|2459.7|4
1768989130000|2026-01-21 09:52:10|2462.9|2461.4|2462.3|2460.8|2464|2461.4|2462.3|2459.6|2
1768989140000|2026-01-21 09:52:20|2462.4|2460.9|2462.4|2460.9|2462.4|2460.9|2462.4|2460.9|0
1768989150000|2026-01-21 09:52:30|2462.3|2460.8|2462.4|2460.9|2462.4|2460.9|2462.1|2460.6|1
1768989160000|2026-01-21 09:52:40|2462.7|2461.2|2462.4|2460.9|2462.7|2461.2|2462.3|2460.8|0
1768989170000|2026-01-21 09:52:50|2462.3|2460.8|2462.2|2460.7|2462.4|2460.9|2462.2|2460.7|0
1768989190000|2026-01-21 09:53:10|2462.1|2460.6|2462.1|2460.6|2462.1|2460.6|2462.1|2460.6|0
1768989200000|2026-01-21 09:53:20|2462|2460.5|2462.2|2460.7|2462.2|2460.7|2461.9|2460.4|1
1768989210000|2026-01-21 09:53:30|2462.4|2460.9|2462.7|2461.2|2462.7|2461.2|2462.4|2460.9|1
1768989220000|2026-01-21 09:53:40|2462.9|2461.4|2461.3|2459.8|2462.9|2461.4|2461.3|2459.8|2
1768989230000|2026-01-21 09:53:50|2462.5|2458.5|2462.2|2458.2|2462.5|2459.5|2461|2458.2|0
1768989240000|2026-01-21 09:54:00|2460.9|2459.4|2462.1|2460.6|2463.1|2460.6|2460.6|2457.8|1
1768989250000|2026-01-21 09:54:10|2462|2460.5|2462|2460.5|2462|2460.5|2462|2460.5|0
1768989260000|2026-01-21 09:54:20|2462.1|2460.6|2461.7|2460.2|2463.5|2461.1|2461.7|2458.9|1
1768989270000|2026-01-21 09:54:30|2462.9|2458.9|2461.8|2460.3|2462.9|2460.3|2461.3|2458.9|1
1768989280000|2026-01-21 09:54:40|2461.7|2460.2|2461.7|2460.2|2462.9|2460.2|2461.4|2458.6|0
1768989290000|2026-01-21 09:54:50|2461.8|2460.3|2463|2459|2463|2460.4|2461.7|2458.9|1
1768989300000|2026-01-21 09:55:00|2462.9|2458.9|2462.7|2458.7|2463|2459|2462.7|2458.7|0
1768989320000|2026-01-21 09:55:20|2461.5|2460|2462|2460.5|2462.9|2460.5|2461.5|2458.8|0
1768989330000|2026-01-21 09:55:30|2461.9|2460.4|2464.9|2460.9|2464.9|2461.1|2461.5|2460|8
1768989340000|2026-01-21 09:55:40|2464.8|2460.8|2463.4|2461.9|2464.8|2462.2|2463.4|2460.8|3
1768989350000|2026-01-21 09:55:50|2463.7|2462.2|2467.1|2463.1|2467.1|2463.1|2463.7|2462.2|4
1768989360000|2026-01-21 09:56:00|2467|2463|2464.9|2463.4|2467|2464.1|2464.9|2462.4|5
1768989370000|2026-01-21 09:56:10|2465.5|2461.5|2465.2|2461.2|2465.5|2461.5|2465.2|2461.2|2
1768989380000|2026-01-21 09:56:20|2465.3|2461.3|2465.6|2461.6|2465.6|2462.8|2464.3|2461.3|0
1768989390000|2026-01-21 09:56:30|2464.3|2462.8|2465.3|2461.3|2465.6|2462.8|2464.3|2461.3|0
1768989400000|2026-01-21 09:56:40|2464.1|2462.6|2464.4|2460.4|2465.4|2462.6|2464.1|2460.3|0
1768989410000|2026-01-21 09:56:50|2464.3|2460.3|2464.3|2460.3|2464.4|2460.4|2464.3|2460.3|0
1768989420000|2026-01-21 09:57:00|2464.1|2460.1|2463.8|2459.8|2464.1|2461.3|2462.8|2459.8|0
1768989430000|2026-01-21 09:57:10|2464|2460|2464|2460|2464|2460|2463.8|2459.8|0
1768989440000|2026-01-21 09:57:20|2463.9|2459.9|2464.4|2460.4|2464.4|2460.9|2462.4|2459.9|1
1768989450000|2026-01-21 09:57:30|2464.3|2460.3|2464.9|2460.9|2464.9|2460.9|2464.3|2460.3|0
1768989460000|2026-01-21 09:57:40|2464.8|2460.8|2465.4|2461.4|2465.6|2461.6|2464.8|2460.8|0
1768989470000|2026-01-21 09:57:50|2465.3|2461.3|2464.8|2460.8|2465.3|2462.5|2464|2460.8|0
1768989480000|2026-01-21 09:58:00|2464.9|2460.9|2465.1|2461.1|2465.3|2461.3|2464.9|2460.9|1
1768989490000|2026-01-21 09:58:10|2463.9|2462.4|2465.7|2461.7|2465.7|2462.4|2463.9|2461|0
1768989500000|2026-01-21 09:58:20|2463.7|2462.2|2465.4|2461.4|2465.5|2462.6|2463.7|2461.1|1
1768989510000|2026-01-21 09:58:30|2464.1|2462.6|2465.6|2461.6|2465.6|2462.8|2464.1|2461.5|1
1768989520000|2026-01-21 09:58:40|2465.8|2461.8|2466|2462|2466.1|2463.2|2464.6|2461.8|1
1768989530000|2026-01-21 09:58:50|2464.8|2463.3|2464.7|2463.2|2466|2463.3|2464.7|2462|1
1768989540000|2026-01-21 09:59:00|2464.6|2463.1|2464.6|2463.1|2464.6|2463.1|2464.6|2463.1|0
1768989560000|2026-01-21 09:59:20|2464.5|2463|2464.5|2460.5|2464.7|2463|2463.2|2460.5|1
1768989570000|2026-01-21 09:59:30|2464.3|2460.3|2464.6|2460.6|2464.6|2460.6|2464.3|2460.3|0
1768989580000|2026-01-21 09:59:40|2463.2|2461.7|2464.4|2460.4|2464.4|2461.7|2463.2|2460.4|0
1768989590000|2026-01-21 09:59:50|2463.2|2461.7|2465.5|2461.5|2465.6|2461.7|2463.2|2461.5|1
1768989600000|2026-01-21 10:00:00|2465.4|2461.4|2465.5|2461.5|2465.5|2461.5|2465.1|2461.1|0
1768989610000|2026-01-21 10:00:10|2466.1|2462.1|2465.5|2461.5|2466.1|2463.3|2464.8|2461.4|3
1768989620000|2026-01-21 10:00:20|2464.2|2462.7|2464.9|2463.4|2466.1|2463.4|2464.2|2461.3|0
1768989630000|2026-01-21 10:00:30|2465|2463.5|2464.9|2463.4|2465.2|2463.7|2464.9|2463.4|1
1768989640000|2026-01-21 10:00:40|2464.6|2463.1|2465.5|2464|2465.5|2464|2464.6|2463.1|2
1768989650000|2026-01-21 10:00:50|2465.3|2463.8|2465.2|2461.2|2465.4|2463.9|2464.1|2461.2|4
1768989660000|2026-01-21 10:01:00|2464|2462.5|2464.8|2460.8|2465.2|2462.5|2464|2460.7|0
1768989670000|2026-01-21 10:01:10|2463.7|2462.2|2466.2|2462.2|2466.2|2463.2|2463.7|2461|0
1768989680000|2026-01-21 10:01:20|2465|2463.5|2465.1|2463.6|2466.3|2463.6|2465|2462.3|0
1768989690000|2026-01-21 10:01:30|2465|2463.5|2465|2463.5|2465|2463.5|2465|2463.5|0
1768989700000|2026-01-21 10:01:40|2464.9|2463.4|2464.8|2463.3|2464.9|2463.4|2464.8|2463.3|0
1768989710000|2026-01-21 10:01:50|2464.9|2463.4|2465.6|2464.1|2465.6|2464.1|2464.9|2463.4|5
1768989720000|2026-01-21 10:02:00|2465.7|2464.2|2466.3|2464.8|2466.5|2465|2465.7|2464.2|4
1768989730000|2026-01-21 10:02:10|2466.4|2464.9|2466.6|2465.1|2466.6|2465.1|2466.4|2464.9|0
1768989740000|2026-01-21 10:02:20|2466.7|2465.2|2467|2465.5|2467|2465.5|2466.7|2465.2|1
1768989750000|2026-01-21 10:02:30|2466.9|2465.4|2466.9|2465.4|2466.9|2465.4|2466.9|2465.4|0
1768989760000|2026-01-21 10:02:40|2467|2465.5|2467|2465.5|2467|2465.5|2466.9|2465.4|1
1768989770000|2026-01-21 10:02:50|2467.1|2465.6|2467.9|2463.9|2468.1|2465.6|2466.3|2463.9|12
1768989780000|2026-01-21 10:03:00|2466.8|2465.3|2466.6|2465.1|2466.8|2465.3|2466.6|2465.1|2
1768989790000|2026-01-21 10:03:10|2466.8|2465.3|2467.5|2466|2468.5|2466.2|2466.8|2464.2|11
1768989800000|2026-01-21 10:03:20|2467.6|2466.1|2467.4|2465.9|2467.6|2466.1|2467.3|2465.8|7
1768989810000|2026-01-21 10:03:30|2467.3|2465.8|2468.3|2464.3|2468.5|2465.8|2466.8|2464.1|3
1768989820000|2026-01-21 10:03:40|2467.1|2465.6|2467.8|2466.3|2468.7|2466.3|2467.1|2464.7|5
1768989830000|2026-01-21 10:03:50|2467.7|2466.2|2467.8|2466.3|2467.8|2466.3|2467.7|2466.2|0
1768989840000|2026-01-21 10:04:00|2467.7|2466.2|2469.5|2468|2469.6|2468.1|2467.7|2466.2|16
1768989850000|2026-01-21 10:04:10|2469.6|2468.1|2469.5|2468|2469.6|2468.1|2469.5|2468|0
1768989860000|2026-01-21 10:04:20|2469.6|2468.1|2470.2|2468.7|2470.3|2468.8|2469.4|2467.9|1
1768989870000|2026-01-21 10:04:30|2470.3|2468.8|2470.1|2468.6|2470.3|2468.8|2470.1|2468.6|1
1768989880000|2026-01-21 10:04:40|2470.2|2468.7|2470.1|2468.6|2470.2|2468.7|2470.1|2468.6|0
1768989890000|2026-01-21 10:04:50|2470.2|2468.7|2471.1|2469.6|2471.2|2469.7|2470.2|2468.7|19
1768989900000|2026-01-21 10:05:00|2471.2|2469.7|2471.3|2469.8|2471.3|2469.8|2471.1|2469.6|0
1768989910000|2026-01-21 10:05:10|2471.1|2469.6|2469|2467.5|2471.1|2469.6|2468.7|2466.3|5
1768989920000|2026-01-21 10:05:20|2468.8|2467.3|2468|2466.5|2469|2467.5|2467.9|2465|1
1768989930000|2026-01-21 10:05:30|2467.9|2466.4|2467.4|2465.9|2469.1|2466.5|2467.4|2465.1|0
1768989940000|2026-01-21 10:05:40|2467.5|2466|2467.5|2466|2467.5|2466|2467.5|2466|0
1768989950000|2026-01-21 10:05:50|2468|2466.5|2467.2|2465.7|2468|2466.5|2467.2|2465.7|2
1768989960000|2026-01-21 10:06:00|2467.9|2463.9|2466.9|2465.4|2467.9|2465.4|2466.8|2463.9|2
1768989970000|2026-01-21 10:06:10|2466.7|2465.2|2466.8|2465.3|2466.8|2465.3|2466.7|2465.2|0
1768989980000|2026-01-21 10:06:20|2466.6|2465.1|2466.7|2465.2|2466.7|2465.2|2466.6|2465.1|0
1768990000000|2026-01-21 10:06:40|2466.6|2465.1|2467.2|2465.7|2467.2|2465.7|2466.6|2465.1|1
1768990010000|2026-01-21 10:06:50|2467|2465.5|2467.3|2463.3|2467.4|2465.5|2465.8|2463.3|1
1768990020000|2026-01-21 10:07:00|2466.1|2464.6|2466.2|2464.7|2466.2|2464.7|2466.1|2464.6|0
1768990030000|2026-01-21 10:07:10|2466.1|2464.6|2466.2|2464.7|2466.2|2464.7|2466.1|2464.6|0
1768990040000|2026-01-21 10:07:20|2466.4|2464.9|2466.2|2464.7|2467.5|2464.9|2466.2|2463.4|0
1768990050000|2026-01-21 10:07:30|2467.8|2463.8|2467.8|2463.8|2467.8|2464.9|2466.4|2463.5|2
1768990060000|2026-01-21 10:07:40|2466.6|2465.1|2466.6|2465.1|2467.9|2465.1|2466.6|2463.8|0
1768990070000|2026-01-21 10:07:50|2467.9|2463.9|2467.8|2463.8|2467.9|2465.1|2466.6|2463.7|0
1768990080000|2026-01-21 10:08:00|2466.6|2465.1|2466.8|2465.3|2467.8|2465.3|2466.6|2463.8|0
1768990090000|2026-01-21 10:08:10|2466.9|2465.4|2466.3|2464.8|2466.9|2465.4|2466.3|2464.8|2
1768990100000|2026-01-21 10:08:20|2466.2|2464.7|2466.2|2464.7|2466.3|2464.8|2466.1|2464.6|1
1768990110000|2026-01-21 10:08:30|2465.7|2464.2|2467.3|2465.8|2467.3|2465.8|2465.7|2464.2|5
1768990120000|2026-01-21 10:08:40|2469|2465|2469.2|2465.2|2469.2|2466.6|2467.9|2465|1
1768990130000|2026-01-21 10:08:50|2468.2|2466.7|2468.1|2466.6|2468.2|2466.7|2468|2466.5|0
1768990140000|2026-01-21 10:09:00|2468|2466.5|2467.1|2465.6|2468.9|2466.6|2467.1|2464.5|0
1768990150000|2026-01-21 10:09:10|2467.2|2465.7|2467.1|2465.6|2467.2|2465.7|2467.1|2465.6|1
1768990160000|2026-01-21 10:09:20|2467.2|2465.7|2467.2|2465.7|2467.2|2465.7|2467.2|2465.7|0
1768990170000|2026-01-21 10:09:30|2467.1|2465.6|2467.6|2466.1|2469.1|2466.3|2467.1|2465.1|1
1768990180000|2026-01-21 10:09:40|2467.7|2466.2|2468|2466.5|2469.2|2466.5|2467.7|2465.2|0
1768990190000|2026-01-21 10:09:50|2467.9|2466.4|2467.9|2466.4|2467.9|2466.4|2467.9|2466.4|0
1768990200000|2026-01-21 10:10:00|2468|2466.5|2468|2466.5|2468|2466.5|2467.8|2466.3|0
1768990210000|2026-01-21 10:10:10|2467.9|2466.4|2468|2466.5|2468|2466.5|2467.9|2466.4|0
1768990220000|2026-01-21 10:10:20|2467.9|2466.4|2468|2466.5|2468|2466.5|2467.9|2466.4|0
1768990230000|2026-01-21 10:10:30|2468.3|2466.8|2468.3|2466.8|2468.3|2466.8|2468.3|2466.8|0
1768990240000|2026-01-21 10:10:40|2469.5|2468|2469.4|2467.9|2469.5|2468|2469.4|2467.9|1
1768990250000|2026-01-21 10:10:50|2469.5|2468|2468.3|2464.3|2469.6|2468.1|2468|2464.3|5
1768990260000|2026-01-21 10:11:00|2467.2|2465.7|2467.2|2465.7|2467.3|2465.8|2467.2|2465.7|0
1768990270000|2026-01-21 10:11:10|2467.3|2465.8|2467.3|2465.8|2467.3|2465.8|2467.3|2465.8|0
1768990280000|2026-01-21 10:11:20|2467.2|2465.7|2466.8|2465.3|2467.2|2465.7|2466.8|2465.3|1
1768990290000|2026-01-21 10:11:30|2466.7|2465.2|2466.7|2465.2|2466.7|2465.2|2466.7|2465.2|0
1768990300000|2026-01-21 10:11:40|2466.1|2464.6|2466|2464.5|2466.1|2464.6|2466|2464.5|2
1768990310000|2026-01-21 10:11:50|2466.1|2464.6|2468.7|2464.7|2468.7|2466.1|2466|2464.5|2
1768990320000|2026-01-21 10:12:00|2468.8|2464.8|2467.8|2466.3|2469.1|2466.4|2467.2|2464.8|1
1768990330000|2026-01-21 10:12:10|2467.1|2465.6|2467.9|2466.4|2467.9|2466.4|2467.1|2465.6|1
1768990340000|2026-01-21 10:12:20|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|0
1768990350000|2026-01-21 10:12:30|2468.2|2466.7|2467.6|2463.6|2468.3|2466.8|2467.1|2463.6|5
1768990360000|2026-01-21 10:12:40|2464|2462.5|2464|2462.5|2464|2462.5|2464|2462.5|6
1768990370000|2026-01-21 10:12:50|2464.1|2462.6|2465.7|2461.7|2465.7|2463|2464|2461.7|0
1768990380000|2026-01-21 10:13:00|2464.5|2463|2466.3|2462.3|2466.5|2463.5|2464.5|2462|0
1768990390000|2026-01-21 10:13:10|2466.4|2462.4|2464.9|2463.4|2466.4|2463.4|2464.9|2462.3|0
1768990400000|2026-01-21 10:13:20|2465.1|2463.6|2465.2|2463.7|2465.2|2463.7|2465.1|2463.6|0
1768990420000|2026-01-21 10:13:40|2465.1|2463.6|2466.1|2464.6|2467.2|2464.6|2465.1|2463.1|1
1768990430000|2026-01-21 10:13:50|2467.5|2463.5|2468.2|2466.7|2468.6|2466.7|2466.9|2463.5|0
1768990440000|2026-01-21 10:14:00|2467.9|2466.4|2467.8|2463.8|2467.9|2466.4|2467.3|2463.8|3
1768990450000|2026-01-21 10:14:10|2467.9|2463.9|2467.8|2463.8|2467.9|2465.1|2466.6|2463.8|0
1768990460000|2026-01-21 10:14:20|2466.6|2465.1|2468.1|2466.6|2469.3|2466.6|2466.6|2465.1|1
1768990470000|2026-01-21 10:14:30|2468.2|2466.7|2468.2|2466.7|2468.4|2466.9|2468.2|2466.7|0
1768990480000|2026-01-21 10:14:40|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2
1768990490000|2026-01-21 10:14:50|2468.3|2466.8|2469.5|2465.5|2469.6|2466.8|2468.3|2465.5|0
1768990500000|2026-01-21 10:15:00|2469.4|2465.4|2469.5|2465.5|2469.6|2466.9|2468.4|2465.4|0
1768990510000|2026-01-21 10:15:10|2468.5|2467|2468.5|2467|2469.5|2467|2468.4|2465.5|0
1768990520000|2026-01-21 10:15:20|2467.7|2466.2|2468.6|2467.1|2468.6|2467.1|2467.7|2466.2|4
1768990540000|2026-01-21 10:15:40|2468.7|2467.2|2468.6|2467.1|2468.7|2467.2|2468.6|2467.1|2
1768990550000|2026-01-21 10:15:50|2468.5|2467|2468.5|2467|2468.5|2467|2468.5|2467|0
1768990560000|2026-01-21 10:16:00|2469.3|2465.3|2468.1|2466.6|2469.3|2466.6|2468.1|2465.2|5
1768990570000|2026-01-21 10:16:10|2469.3|2465.3|2468.1|2466.6|2469.3|2466.6|2467.9|2465.3|0
1768990580000|2026-01-21 10:16:20|2468|2466.5|2468.2|2466.7|2468.2|2466.7|2468|2466.5|0
1768990590000|2026-01-21 10:16:30|2468.3|2466.8|2469.4|2467.9|2469.4|2467.9|2468.3|2466.8|1
1768990600000|2026-01-21 10:16:40|2471.3|2469.8|2471.7|2470.2|2472|2470.5|2471.2|2469.7|4
1768990610000|2026-01-21 10:16:50|2471.8|2470.3|2472.2|2470.7|2472.2|2470.7|2471.8|2470.3|3
1768990620000|2026-01-21 10:17:00|2472.1|2470.6|2472.2|2470.7|2472.2|2470.7|2472.1|2470.6|0
1768990630000|2026-01-21 10:17:10|2472.4|2470.9|2474.6|2470.6|2474.6|2471.8|2472.4|2470.4|1
1768990640000|2026-01-21 10:17:20|2473.5|2472|2473.5|2472|2473.7|2472.2|2472.6|2471.1|3
1768990650000|2026-01-21 10:17:30|2473.6|2472.1|2473.4|2471.9|2473.6|2472.1|2473.3|2471.8|0
1768990660000|2026-01-21 10:17:40|2473.5|2472|2470.5|2469|2473.5|2472|2470.4|2468.9|11
1768990670000|2026-01-21 10:17:50|2470.8|2469.3|2471.4|2469.9|2471.4|2469.9|2470.7|2469.2|8
1768990680000|2026-01-21 10:18:00|2471.7|2470.2|2471.5|2470|2471.7|2470.2|2471.5|2470|1
1768990690000|2026-01-21 10:18:10|2471.6|2470.1|2469.9|2465.9|2471.9|2470.1|2469.9|2465.9|4
1768990700000|2026-01-21 10:18:20|2470|2466|2469|2467.5|2470.3|2467.5|2469|2466|0
1768990710000|2026-01-21 10:18:30|2468.9|2467.4|2468.5|2467|2470|2467.5|2468.5|2465.8|0
1768990720000|2026-01-21 10:18:40|2469.7|2465.7|2468.5|2464.5|2469.7|2466.9|2467.3|2464.3|0
1768990730000|2026-01-21 10:18:50|2467.2|2465.7|2468.2|2464.2|2468.5|2465.7|2467.1|2464.2|2
1768990740000|2026-01-21 10:19:00|2466.9|2465.4|2466.3|2464.8|2467.9|2465.4|2465.4|2463|1
1768990750000|2026-01-21 10:19:10|2466.2|2464.7|2466.5|2465|2466.5|2465|2466.2|2464.7|1
1768990760000|2026-01-21 10:19:20|2466.6|2465.1|2467.2|2465.7|2467.3|2465.8|2466.6|2465.1|1
1768990770000|2026-01-21 10:19:30|2468.5|2464.5|2467.3|2465.8|2468.6|2465.8|2467.3|2464.5|0
1768990780000|2026-01-21 10:19:40|2468.8|2464.8|2467.5|2466|2468.8|2466.3|2467.3|2464.7|1
1768990790000|2026-01-21 10:19:50|2467.6|2466.1|2467.5|2466|2467.6|2466.1|2467.5|2466|0
1768990800000|2026-01-21 10:20:00|2467.6|2466.1|2469.6|2465.6|2470.7|2467.7|2467.6|2465.4|1
1768990810000|2026-01-21 10:20:10|2468.5|2467|2469.6|2468.1|2470.7|2468.1|2468.5|2465.7|0
1768990820000|2026-01-21 10:20:20|2469.8|2468.3|2470.7|2469.2|2471.5|2469.2|2469.8|2467.1|0
1768990830000|2026-01-21 10:20:30|2470.5|2469|2470.5|2466.5|2470.6|2469|2470.4|2466.5|1
1768990840000|2026-01-21 10:20:40|2470.6|2466.6|2469.4|2467.9|2470.6|2468|2469.3|2466.6|0
1768990850000|2026-01-21 10:20:50|2470.5|2466.5|2469.3|2467.8|2470.6|2468|2469.3|2466.5|0
1768990860000|2026-01-21 10:21:00|2470.6|2466.6|2470|2466|2470.6|2467.8|2469.3|2466|0
1768990870000|2026-01-21 10:21:10|2469.9|2465.9|2469.3|2465.3|2469.9|2465.9|2469.3|2465.3|0
1768990880000|2026-01-21 10:21:20|2468|2466.5|2469.3|2465.3|2469.3|2466.5|2468|2465.3|0
1768990890000|2026-01-21 10:21:30|2468|2466.5|2468.2|2466.7|2469.3|2466.7|2468|2465.3|1
1768990900000|2026-01-21 10:21:40|2468.1|2466.6|2468.3|2466.8|2468.3|2466.8|2468.1|2466.6|0
1768990910000|2026-01-21 10:21:50|2468.1|2466.6|2468.3|2466.8|2468.4|2466.9|2468.1|2466.6|0
1768990920000|2026-01-21 10:22:00|2469.4|2467.9|2469.6|2468.1|2471|2468.3|2469.3|2466.6|1
1768990930000|2026-01-21 10:22:10|2470.9|2466.9|2469.8|2468.3|2471|2468.3|2469.7|2466.9|0
1768990940000|2026-01-21 10:22:20|2471.4|2467.4|2471.4|2467.4|2471.5|2468.6|2470.1|2467.2|0
1768990950000|2026-01-21 10:22:30|2470.2|2468.7|2470.7|2469.2|2472.1|2469.3|2470.2|2467.6|0
1768990960000|2026-01-21 10:22:40|2471.7|2467.7|2470.2|2468.7|2471.7|2468.7|2469.9|2467.3|2
1768990970000|2026-01-21 10:22:50|2471.1|2467.1|2470.2|2468.7|2471.4|2468.7|2470.2|2466.9|0
1768990980000|2026-01-21 10:23:00|2471.5|2467.5|2469.6|2468.1|2471.6|2468.1|2469.5|2467.5|2
1768990990000|2026-01-21 10:23:10|2469.5|2468|2467.7|2466.2|2469.5|2468|2467.7|2466.2|5
1768991010000|2026-01-21 10:23:30|2468.5|2464.5|2467.5|2466|2468.5|2466|2467.5|2464.5|0
1768991020000|2026-01-21 10:23:40|2467.2|2465.7|2468.4|2464.4|2468.4|2465.7|2467.2|2464.4|0
1768991030000|2026-01-21 10:23:50|2467.1|2465.6|2467.1|2465.6|2468.4|2465.8|2467.1|2464.2|0
1768991040000|2026-01-21 10:24:00|2467.2|2465.7|2467.2|2465.7|2467.2|2465.7|2467.2|2465.7|0
1768991060000|2026-01-21 10:24:20|2467.5|2466|2467.2|2465.7|2467.5|2466|2467.2|2465.7|0
1768991070000|2026-01-21 10:24:30|2468.4|2464.4|2468.3|2464.3|2468.4|2464.4|2468.3|2464.3|0
1768991080000|2026-01-21 10:24:40|2467.3|2465.8|2467.4|2465.9|2467.4|2465.9|2467.3|2465.8|0
1768991090000|2026-01-21 10:24:50|2469.6|2465.6|2468|2466.5|2469.6|2466.7|2468|2465.2|3
1768991100000|2026-01-21 10:25:00|2468.7|2464.7|2468.6|2464.6|2468.8|2466|2467.5|2464.6|0
1768991110000|2026-01-21 10:25:10|2468.5|2464.5|2468.1|2466.6|2469.4|2466.6|2468.1|2464.5|0
1768991120000|2026-01-21 10:25:20|2469.3|2465.3|2469.5|2465.5|2469.5|2465.5|2469.3|2465.3|0
1768991130000|2026-01-21 10:25:30|2469.4|2465.4|2469.6|2465.6|2469.8|2465.8|2467.3|2465.4|2
1768991140000|2026-01-21 10:25:40|2469.5|2465.5|2469.6|2465.6|2469.6|2465.6|2469.5|2465.5|0
1768991150000|2026-01-21 10:25:50|2469.5|2465.5|2469.6|2465.6|2469.6|2465.6|2469.5|2465.5|0
1768991160000|2026-01-21 10:26:00|2467.8|2466.3|2467.4|2465.9|2468.7|2466.3|2467.4|2464.7|0
1768991170000|2026-01-21 10:26:10|2467.1|2465.6|2467.5|2466|2467.5|2466|2467.1|2465.6|1
1768991180000|2026-01-21 10:26:20|2468.6|2467.1|2468.4|2466.9|2468.6|2467.1|2468.4|2466.9|3
1768991190000|2026-01-21 10:26:30|2469.9|2465.9|2469|2467.5|2469.9|2467.7|2469|2465.9|0
1768991200000|2026-01-21 10:26:40|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|0
1768991220000|2026-01-21 10:27:00|2469.1|2467.6|2469.7|2465.7|2469.8|2467.6|2468.9|2465.5|1
1768991240000|2026-01-21 10:27:20|2469.6|2465.6|2470.3|2468.8|2470.3|2468.8|2469.6|2465.6|7
1768991250000|2026-01-21 10:27:30|2468.9|2467.4|2470.4|2466.4|2470.4|2467.4|2468.9|2466.4|3
1768991260000|2026-01-21 10:27:40|2469.2|2467.7|2471.7|2467.7|2471.9|2468.3|2469.2|2466.6|0
1768991270000|2026-01-21 10:27:50|2471.6|2467.6|2470.7|2466.7|2471.6|2468.7|2470|2466.6|3
1768991280000|2026-01-21 10:28:00|2469.6|2468.1|2471.5|2467.5|2471.8|2468.5|2469.6|2467.5|0
1768991290000|2026-01-21 10:28:10|2471.7|2467.7|2470.4|2468.9|2471.7|2469|2470.4|2467.7|0
1768991300000|2026-01-21 10:28:20|2470.5|2469|2471.1|2469.6|2471.1|2469.6|2470.5|2469|1
1768991310000|2026-01-21 10:28:30|2470|2468.5|2470.1|2468.6|2470.1|2468.6|2469.9|2468.4|5
1768991320000|2026-01-21 10:28:40|2471.4|2467.4|2470.1|2468.6|2471.4|2468.7|2470|2467.4|0
1768991330000|2026-01-21 10:28:50|2470|2468.5|2470.1|2468.6|2470.1|2468.6|2470|2468.5|0
1768991340000|2026-01-21 10:29:00|2470|2468.5|2470|2468.5|2470.1|2468.6|2470|2468.5|0
1768991350000|2026-01-21 10:29:10|2467.9|2466.4|2469|2465|2469|2466.4|2467.9|2465|1
1768991360000|2026-01-21 10:29:20|2468.9|2464.9|2466.5|2465|2468.9|2465.1|2466.5|2464.9|3
1768991370000|2026-01-21 10:29:30|2466.6|2465.1|2466.5|2465|2466.6|2465.1|2466.5|2465|0
1768991380000|2026-01-21 10:29:40|2466.6|2465.1|2466.6|2465.1|2466.6|2465.1|2466.5|2465|0
1768991400000|2026-01-21 10:30:00|2466.8|2465.3|2466.6|2465.1|2466.8|2465.3|2466.5|2465|0
1768991410000|2026-01-21 10:30:10|2466.8|2465.3|2468.6|2464.6|2468.8|2465.8|2466.8|2464.6|1
1768991420000|2026-01-21 10:30:20|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|0
1768991430000|2026-01-21 10:30:30|2468.1|2464.1|2466.5|2465|2468.2|2465|2466.5|2464.1|0
1768991440000|2026-01-21 10:30:40|2466.3|2464.8|2466.5|2462.5|2466.5|2464.8|2466.2|2462.5|4
1768991450000|2026-01-21 10:30:50|2466.4|2462.4|2465.5|2464|2466.4|2464|2465.4|2462.3|0
1768991460000|2026-01-21 10:31:00|2466|2464.5|2467.3|2463.3|2467.6|2464.7|2466|2463.3|2
1768991470000|2026-01-21 10:31:10|2466|2464.5|2466.9|2462.9|2467.3|2464.5|2466|2462.9|0
1768991480000|2026-01-21 10:31:20|2467|2463|2467.7|2463.7|2468.1|2465.1|2466.6|2463|1
1768991490000|2026-01-21 10:31:30|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1768991500000|2026-01-21 10:31:40|2466.8|2465.3|2468.1|2464.1|2468.8|2465.8|2466.3|2464.1|1
1768991510000|2026-01-21 10:31:50|2467|2465.5|2468.7|2464.7|2468.9|2466.2|2467|2464.2|0
1768991530000|2026-01-21 10:32:10|2468.6|2464.6|2468.7|2464.7|2468.7|2464.7|2468.6|2464.6|0
1768991540000|2026-01-21 10:32:20|2468.8|2464.8|2468.9|2464.9|2469.2|2465.2|2468.8|2464.8|0
1768991550000|2026-01-21 10:32:30|2468.7|2464.7|2468.9|2464.9|2468.9|2464.9|2468.7|2464.7|0
1768991560000|2026-01-21 10:32:40|2468.8|2464.8|2468.4|2464.4|2469|2465|2468.2|2464.2|0
1768991570000|2026-01-21 10:32:50|2468.3|2464.3|2468.4|2464.4|2468.4|2464.4|2468.3|2464.3|0
1768991580000|2026-01-21 10:33:00|2468.5|2464.5|2468.8|2464.8|2468.8|2464.8|2468.5|2464.5|0
1768991600000|2026-01-21 10:33:20|2468.6|2464.6|2468.7|2464.7|2468.7|2464.7|2468.6|2464.6|0
1768991610000|2026-01-21 10:33:30|2468.5|2464.5|2467.6|2463.6|2468.5|2464.5|2467.4|2463.4|0
1768991620000|2026-01-21 10:33:40|2467.9|2463.9|2467.9|2463.9|2468|2464|2467.9|2463.9|1
1768991630000|2026-01-21 10:33:50|2468|2464|2467.6|2463.6|2468|2464|2467.5|2463.5|0
1768991640000|2026-01-21 10:34:00|2467.5|2463.5|2466.2|2464.7|2467.5|2464.7|2466.2|2463.5|0
1768991650000|2026-01-21 10:34:10|2467.4|2463.4|2466.2|2464.7|2467.4|2464.7|2466.2|2463.4|0
1768991660000|2026-01-21 10:34:20|2467.4|2463.4|2467.6|2463.6|2467.6|2464.7|2466.2|2463.4|0
1768991670000|2026-01-21 10:34:30|2467.5|2463.5|2467.4|2463.4|2467.5|2463.5|2467.4|2463.4|5
1768991680000|2026-01-21 10:34:40|2467.5|2463.5|2467.8|2463.8|2467.9|2463.9|2467.5|2463.5|0
1768991690000|2026-01-21 10:34:50|2467.7|2463.7|2467.4|2463.4|2467.7|2464.8|2466.3|2463.3|0
1768991700000|2026-01-21 10:35:00|2467.3|2463.3|2467.1|2463.1|2467.5|2463.5|2467|2463|0
1768991710000|2026-01-21 10:35:10|2467.2|2463.2|2466.8|2462.8|2467.3|2463.3|2466.8|2462.8|0
1768991720000|2026-01-21 10:35:20|2466.9|2462.9|2466.9|2465.4|2466.9|2465.4|2466.7|2462.7|1
1768991740000|2026-01-21 10:35:40|2466.8|2465.3|2466.8|2465.3|2466.9|2465.4|2466.8|2465.3|0
1768991750000|2026-01-21 10:35:50|2466.9|2465.4|2469.5|2465.5|2469.5|2465.5|2466.8|2465.3|13
1768991760000|2026-01-21 10:36:00|2470.6|2466.6|2469.9|2468.4|2470.6|2468.4|2469|2466.5|1
1768991770000|2026-01-21 10:36:10|2470.2|2468.7|2471.2|2469.7|2471.2|2469.7|2469.9|2468.4|7
1768991780000|2026-01-21 10:36:20|2470.2|2468.7|2470.2|2468.7|2470.2|2468.7|2470.2|2468.7|3
1768991790000|2026-01-21 10:36:30|2470.1|2468.6|2470.1|2468.6|2470.1|2468.6|2470.1|2468.6|0
1768991800000|2026-01-21 10:36:40|2469.9|2468.4|2470|2466|2470|2468.4|2469.9|2465.9|2
1768991810000|2026-01-21 10:36:50|2469|2467.5|2470.4|2466.4|2470.4|2467.5|2469|2466.4|0
1768991820000|2026-01-21 10:37:00|2470.5|2466.5|2470.2|2468.7|2471.1|2468.7|2470.2|2466.5|0
1768991840000|2026-01-21 10:37:20|2470.1|2468.6|2470.2|2468.7|2470.2|2468.7|2470.1|2468.6|0
1768991850000|2026-01-21 10:37:30|2470.1|2468.6|2468|2466.5|2470.1|2468.6|2468|2465.5|5
1768991860000|2026-01-21 10:37:40|2469.6|2465.6|2469.7|2465.7|2469.7|2465.7|2469.6|2465.6|0
1768991870000|2026-01-21 10:37:50|2469.6|2465.6|2467.1|2465.6|2469.7|2466.5|2467.1|2465.6|1
1768991880000|2026-01-21 10:38:00|2469.3|2465.3|2469.2|2465.2|2469.3|2465.3|2469.2|2465.2|3
1768991890000|2026-01-21 10:38:10|2467.8|2466.3|2468.4|2464.4|2469.1|2466.3|2467.5|2464.3|0
1768991900000|2026-01-21 10:38:20|2468.3|2464.3|2468.9|2464.9|2469|2465|2468.3|2464.3|0
1768991910000|2026-01-21 10:38:30|2468.8|2464.8|2468.8|2464.8|2468.8|2466.1|2467.6|2464.7|0
1768991920000|2026-01-21 10:38:40|2468.7|2464.7|2469.1|2465.1|2469.2|2465.2|2468.7|2464.7|0
1768991930000|2026-01-21 10:38:50|2469.2|2465.2|2469.1|2465.1|2469.2|2465.2|2469.1|2465.1|0
1768991940000|2026-01-21 10:39:00|2468.9|2464.9|2469|2465|2469|2465|2468.9|2464.9|0
1768991950000|2026-01-21 10:39:10|2468.9|2464.9|2467.1|2465.6|2469|2465.9|2466.9|2464.3|0
1768991960000|2026-01-21 10:39:20|2468.6|2464.6|2470.9|2466.9|2471.1|2467.1|2468.6|2464.6|0
1768991970000|2026-01-21 10:39:30|2470.8|2466.8|2469.7|2465.7|2470.8|2466.8|2469.7|2465.7|0
1768991980000|2026-01-21 10:39:40|2469.8|2465.8|2470.1|2466.1|2470.2|2466.2|2469.8|2465.8|0
1768991990000|2026-01-21 10:39:50|2470.2|2466.2|2470.9|2466.9|2470.9|2467.5|2469|2466.1|0
1768992000000|2026-01-21 10:40:00|2471|2467|2471|2467|2471.2|2467.2|2470.9|2466.9|0
1768992010000|2026-01-21 10:40:10|2471.1|2467.1|2472.1|2468.1|2472.1|2468.1|2471.1|2467.1|0
1768992020000|2026-01-21 10:40:20|2472|2468|2469.9|2468.4|2472|2468.4|2469.9|2466.9|1
1768992030000|2026-01-21 10:40:30|2471|2469.5|2473.2|2469.2|2473.2|2469.6|2471|2469.2|1
1768992040000|2026-01-21 10:40:40|2473.3|2469.3|2472.8|2471.3|2473.3|2471.3|2472.8|2469.2|0
1768992050000|2026-01-21 10:40:50|2474.3|2470.3|2474.2|2470.2|2474.3|2470.3|2474.2|2470.2|0
1768992060000|2026-01-21 10:41:00|2474.3|2470.3|2472.6|2471.1|2474.3|2471.3|2472.6|2470.1|1
1768992070000|2026-01-21 10:41:10|2473.5|2469.5|2472.9|2468.9|2473.5|2469.5|2472.9|2468.9|0
1768992080000|2026-01-21 10:41:20|2471.6|2470.1|2473.2|2469.2|2473.6|2470.5|2471.4|2469.2|12
1768992090000|2026-01-21 10:41:30|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|0
1768992100000|2026-01-21 10:41:40|2473.4|2469.4|2471.6|2470.1|2473.4|2470.1|2471.6|2468.8|1
1768992120000|2026-01-21 10:42:00|2472.8|2468.8|2471.6|2470.1|2472.8|2470.2|2471.5|2468.8|0
1768992130000|2026-01-21 10:42:10|2471.7|2470.2|2471.6|2470.1|2471.7|2470.2|2471.6|2470.1|0
1768992140000|2026-01-21 10:42:20|2471.7|2470.2|2471.6|2470.1|2471.7|2470.2|2471.6|2470.1|0
1768992150000|2026-01-21 10:42:30|2471.8|2470.3|2471.5|2470|2471.8|2470.3|2471.5|2470|0
1768992170000|2026-01-21 10:42:50|2471.4|2469.9|2471.5|2470|2471.5|2470|2471.4|2469.9|0
1768992180000|2026-01-21 10:43:00|2471.4|2469.9|2471.7|2467.7|2471.8|2470|2470.8|2467.7|1
1768992190000|2026-01-21 10:43:10|2470.7|2469.2|2472|2468|2472|2469.4|2470.7|2468|4
1768992200000|2026-01-21 10:43:20|2471.9|2467.9|2472.6|2468.6|2472.9|2469.7|2470.5|2467.9|5
1768992210000|2026-01-21 10:43:30|2472.7|2468.7|2472.6|2468.6|2472.7|2468.7|2472.6|2468.6|0
1768992220000|2026-01-21 10:43:40|2472.8|2468.8|2472|2468|2472.8|2470.5|2472|2468|1
1768992230000|2026-01-21 10:43:50|2472.4|2468.4|2472.8|2468.8|2472.8|2468.8|2472.3|2468.3|0
1768992240000|2026-01-21 10:44:00|2472.9|2468.9|2473|2469|2473.2|2469.2|2472.9|2468.9|0
1768992250000|2026-01-21 10:44:10|2472.9|2468.9|2472.9|2468.9|2473|2469|2472.9|2468.9|0
1768992270000|2026-01-21 10:44:30|2473|2469|2473.4|2469.4|2473.4|2469.4|2472.9|2468.9|0
1768992280000|2026-01-21 10:44:40|2473.7|2469.7|2474.5|2470.5|2474.5|2470.5|2473.7|2469.7|0
1768992290000|2026-01-21 10:44:50|2473.4|2471.9|2473.3|2471.8|2473.4|2471.9|2473.3|2471.8|0
1768992300000|2026-01-21 10:45:00|2474.3|2470.3|2474.3|2470.3|2474.4|2470.4|2474.3|2470.3|3
1768992310000|2026-01-21 10:45:10|2473.7|2472.2|2475.5|2471.5|2475.5|2472.4|2473.7|2471.5|3
1768992320000|2026-01-21 10:45:20|2475.6|2471.6|2475|2473.5|2475.9|2473.5|2474.5|2471.6|2
1768992330000|2026-01-21 10:45:30|2475.1|2473.6|2475.1|2473.6|2475.1|2473.6|2475|2473.5|2
1768992340000|2026-01-21 10:45:40|2475|2473.5|2475.6|2471.6|2475.6|2473.6|2475|2471.6|2
1768992350000|2026-01-21 10:45:50|2474.4|2472.9|2476|2472|2476.1|2473|2474.4|2472|1
1768992360000|2026-01-21 10:46:00|2476.1|2472.1|2476|2472|2476.1|2472.1|2476|2472|1
1768992370000|2026-01-21 10:46:10|2475.9|2471.9|2475.2|2471.2|2475.9|2473.3|2474.4|2471|13
1768992380000|2026-01-21 10:46:20|2475.1|2471.1|2474.5|2470.5|2475.1|2471.1|2474.3|2470.3|1
1768992390000|2026-01-21 10:46:30|2474.4|2470.4|2472.6|2468.6|2474.4|2471.3|2472.2|2468.6|1
1768992400000|2026-01-21 10:46:40|2471.4|2469.9|2472.4|2470.9|2472.6|2470.9|2470.9|2468.6|2
1768992410000|2026-01-21 10:46:50|2473.8|2469.8|2473.6|2469.6|2473.8|2470.8|2472.3|2469.5|7
1768992420000|2026-01-21 10:47:00|2473.8|2472.3|2473.7|2472.2|2474|2472.5|2473.7|2472.2|1
1768992430000|2026-01-21 10:47:10|2473.8|2469.7|2474|2470|2474.2|2470.2|2473.8|2469.7|1
1768992440000|2026-01-21 10:47:20|2474.1|2470.1|2473.9|2469.9|2474.1|2470.1|2473.9|2469.9|0
1768992450000|2026-01-21 10:47:30|2473.7|2469.7|2474.2|2470.2|2474.2|2471|2472|2469.7|2
1768992460000|2026-01-21 10:47:40|2474.1|2470.1|2472.3|2470.8|2474.2|2470.8|2472|2470|2
1768992470000|2026-01-21 10:47:50|2472.5|2471|2472.5|2471|2472.5|2471|2472.5|2471|1
1768992480000|2026-01-21 10:48:00|2473.8|2469.8|2472.4|2470.9|2473.8|2471|2472.4|2469.8|0
1768992490000|2026-01-21 10:48:10|2473.1|2469.1|2471.5|2470|2473.3|2470.1|2471.5|2469.1|1
1768992500000|2026-01-21 10:48:20|2471.6|2470.1|2471.8|2470.3|2471.9|2470.4|2471.6|2470.1|0
1768992510000|2026-01-21 10:48:30|2471.7|2470.2|2473.6|2469.6|2473.6|2470.2|2471.7|2469.4|0
1768992520000|2026-01-21 10:48:40|2473.8|2469.8|2473.8|2469.8|2473.9|2469.9|2473.8|2469.8|0
1768992530000|2026-01-21 10:48:50|2473.5|2469.5|2472.5|2471|2473.7|2471|2472.5|2469.5|0
1768992540000|2026-01-21 10:49:00|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2
1768992550000|2026-01-21 10:49:10|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|0
1768992560000|2026-01-21 10:49:20|2474.7|2470.7|2474.6|2470.6|2474.7|2470.7|2474.6|2470.6|1
1768992570000|2026-01-21 10:49:30|2473.5|2472|2473.6|2472.1|2473.6|2472.1|2473.5|2472|0
1768992580000|2026-01-21 10:49:40|2473.7|2472.2|2473.6|2472.1|2473.7|2472.2|2473.6|2472.1|0
1768992590000|2026-01-21 10:49:50|2475.4|2473.9|2475.4|2473.9|2475.4|2473.9|2475.4|2473.9|2
1768992600000|2026-01-21 10:50:00|2476|2474.5|2477.2|2475.7|2477.2|2475.7|2476|2474.5|4
1768992610000|2026-01-21 10:50:10|2477.3|2475.8|2477.8|2476.3|2477.9|2476.4|2477.3|2475.8|2
1768992620000|2026-01-21 10:50:20|2477.7|2476.2|2477.8|2476.3|2478.2|2476.7|2477.5|2476|5
1768992630000|2026-01-21 10:50:30|2477.6|2476.1|2477.5|2476|2477.6|2476.1|2477.4|2475.9|5
1768992640000|2026-01-21 10:50:40|2477.6|2476.1|2477.6|2476.1|2477.6|2476.1|2477.3|2475.8|4
1768992650000|2026-01-21 10:50:50|2477.7|2476.2|2478.9|2477.4|2478.9|2477.4|2477.7|2476.2|7
1768992660000|2026-01-21 10:51:00|2478|2476.5|2478.9|2477.4|2479|2477.5|2477.9|2476.4|6
1768992670000|2026-01-21 10:51:10|2479.7|2475.7|2478.8|2477.3|2479.7|2477.6|2478.7|2475.7|2
1768992680000|2026-01-21 10:51:20|2479|2477.5|2480.2|2478.7|2480.4|2478.9|2478.8|2477.3|14
1768992690000|2026-01-21 10:51:30|2480.3|2478.8|2480.3|2478.8|2480.3|2478.8|2480.3|2478.8|1
1768992700000|2026-01-21 10:51:40|2480.5|2479|2481|2479.5|2481.6|2480.1|2480.4|2478.9|3
1768992710000|2026-01-21 10:51:50|2480.8|2479.3|2481.4|2479.9|2481.7|2480.2|2480.6|2479.1|4
1768992720000|2026-01-21 10:52:00|2481.5|2480|2481.4|2479.9|2481.5|2480|2481.4|2479.9|0
1768992730000|2026-01-21 10:52:10|2481.3|2479.8|2481.3|2479.8|2483.1|2480.7|2481.2|2479.1|5
1768992740000|2026-01-21 10:52:20|2481.2|2479.7|2481.2|2479.7|2481.9|2480.4|2481.2|2479.7|5
1768992750000|2026-01-21 10:52:30|2481.1|2479.6|2481.1|2479.6|2481.1|2479.6|2481.1|2479.6|2
1768992760000|2026-01-21 10:52:40|2481.2|2479.7|2482.8|2481.3|2482.8|2481.3|2481.2|2479.7|3
1768992770000|2026-01-21 10:52:50|2483.6|2479.6|2482.9|2481.4|2483.6|2481.5|2482.6|2479.6|1
1768992780000|2026-01-21 10:53:00|2482.6|2481.1|2482.6|2481.1|2482.7|2481.2|2482.6|2481.1|0
1768992790000|2026-01-21 10:53:10|2482.7|2481.2|2482.5|2481|2482.9|2481.4|2482.5|2481|0
1768992800000|2026-01-21 10:53:20|2483.1|2479.1|2481.6|2480.1|2483.1|2480.2|2481.6|2479.1|6
1768992810000|2026-01-21 10:53:30|2481.5|2480|2481.5|2480|2481.6|2480.1|2481.5|2480|0
1768992820000|2026-01-21 10:53:40|2481|2479.5|2481|2479.5|2481|2479.5|2481|2479.5|2
1768992830000|2026-01-21 10:53:50|2481.5|2477.5|2480.4|2478.9|2481.5|2479|2480.3|2477.5|1
1768992840000|2026-01-21 10:54:00|2480.6|2479.1|2480.1|2478.6|2481.4|2479.2|2480.1|2477.4|3
1768992850000|2026-01-21 10:54:10|2481.4|2477.4|2480.1|2478.6|2481.5|2479.4|2480|2477.4|8
1768992860000|2026-01-21 10:54:20|2481.6|2477.6|2479.8|2478.3|2481.6|2478.7|2479.8|2477.5|3
1768992870000|2026-01-21 10:54:30|2479.9|2478.4|2479.9|2478.4|2479.9|2478.4|2479.8|2478.3|0
1768992880000|2026-01-21 10:54:40|2479.5|2478|2478.8|2477.3|2480.8|2478.4|2478.8|2476.5|5
1768992890000|2026-01-21 10:54:50|2478.7|2477.2|2478.3|2476.8|2479.9|2477.2|2478.1|2475.5|2
1768992900000|2026-01-21 10:55:00|2478.5|2477|2480.4|2476.4|2480.4|2477.4|2478.4|2476.1|2
1768992910000|2026-01-21 10:55:10|2480.3|2476.3|2479.4|2477.9|2480.8|2477.9|2479.3|2476.3|0
1768992920000|2026-01-21 10:55:20|2479.3|2477.8|2479.4|2477.9|2479.4|2477.9|2479.3|2477.8|0
1768992930000|2026-01-21 10:55:30|2479.1|2477.6|2480.5|2476.5|2480.5|2477.6|2479.1|2476.5|2
1768992940000|2026-01-21 10:55:40|2479.1|2477.6|2479.2|2477.7|2480.3|2477.7|2479.1|2476.2|0
1768992950000|2026-01-21 10:55:50|2479.1|2477.6|2478.4|2476.9|2479.9|2477.6|2478.4|2475.9|0
1768992960000|2026-01-21 10:56:00|2476.4|2474.9|2475|2473.5|2476.8|2474.9|2475|2472.7|17
1768992970000|2026-01-21 10:56:10|2475.1|2473.6|2474.9|2473.4|2475.4|2473.9|2474.9|2473.4|4
1768992980000|2026-01-21 10:56:20|2476.8|2472.8|2476.7|2472.7|2476.8|2472.8|2476.7|2472.7|3
1768992990000|2026-01-21 10:56:30|2476.8|2472.8|2477.7|2473.7|2477.7|2474.5|2476|2472.8|0
1768993000000|2026-01-21 10:56:40|2476.5|2475|2477.8|2473.8|2477.8|2475.1|2476.5|2473.7|0
1768993010000|2026-01-21 10:56:50|2477.7|2473.7|2477.5|2473.5|2478.5|2475.3|2476.8|2473.4|1
1768993020000|2026-01-21 10:57:00|2476.1|2474.6|2475.8|2474.3|2476.1|2474.6|2475.8|2474.3|0
1768993030000|2026-01-21 10:57:10|2476.6|2475.1|2476.6|2475.1|2476.6|2475.1|2476.6|2475.1|17
1768993050000|2026-01-21 10:57:30|2476.7|2475.2|2476.6|2475.1|2476.7|2475.2|2476.6|2475.1|0
1768993070000|2026-01-21 10:57:50|2476.7|2475.2|2476.6|2475.1|2476.7|2475.2|2476.6|2475.1|0
1768993090000|2026-01-21 10:58:10|2474.2|2472.7|2475.9|2471.9|2476|2473.3|2474.2|2471.9|2
1768993100000|2026-01-21 10:58:20|2475.8|2471.8|2474.6|2473.1|2475.8|2473.2|2474.2|2471.4|0
1768993110000|2026-01-21 10:58:30|2474.8|2473.3|2476|2472|2476|2473.3|2474.8|2472|0
1768993120000|2026-01-21 10:58:40|2474.8|2473.3|2475|2473.5|2476|2473.5|2474.8|2472|0
1768993130000|2026-01-21 10:58:50|2474.8|2473.3|2475.8|2471.8|2476|2473.3|2474.8|2471.8|0
1768993140000|2026-01-21 10:59:00|2474.6|2473.1|2474.4|2472.9|2475.8|2473.2|2474.4|2471.8|0
1768993150000|2026-01-21 10:59:10|2474|2472.5|2473.7|2472.2|2474|2472.5|2473.7|2472.2|0
1768993160000|2026-01-21 10:59:20|2473|2471.5|2473.3|2471.8|2473.4|2471.9|2473|2471.5|2
1768993170000|2026-01-21 10:59:30|2473.1|2471.6|2474|2472.5|2475.3|2472.6|2473.1|2471|4
1768993180000|2026-01-21 10:59:40|2474.2|2472.7|2474.2|2472.7|2474.2|2472.7|2474.2|2472.7|0
1768993190000|2026-01-21 10:59:50|2474.5|2473|2473|2471.5|2474.6|2473|2473|2470.6|4
1768993200000|2026-01-21 11:00:00|2473.2|2471.7|2472.6|2471.1|2474.8|2471.8|2472.5|2469.5|0
1768993210000|2026-01-21 11:00:10|2473.8|2469.8|2472.6|2471.1|2473.8|2471.1|2472.6|2469.8|0
1768993220000|2026-01-21 11:00:20|2473.8|2469.8|2472.1|2470.6|2474.1|2471.5|2472.1|2469.8|0
1768993230000|2026-01-21 11:00:30|2472|2470.5|2471.7|2470.2|2472|2470.5|2471.7|2470.2|0
1768993240000|2026-01-21 11:00:40|2471.6|2470.1|2471.6|2470.1|2471.6|2470.1|2471.6|2470.1|0
1768993250000|2026-01-21 11:00:50|2471.4|2469.9|2471.3|2469.8|2471.5|2470|2471.3|2469.8|2
1768993260000|2026-01-21 11:01:00|2471.9|2470.4|2471.9|2470.4|2471.9|2470.4|2471.9|2470.4|1
1768993270000|2026-01-21 11:01:10|2472.3|2470.8|2473.7|2472.2|2473.7|2472.2|2472.2|2469.4|4
1768993280000|2026-01-21 11:01:20|2473.9|2472.4|2475.2|2473.7|2476|2473.7|2473.9|2472|2
1768993290000|2026-01-21 11:01:30|2475.5|2474|2476.6|2475.1|2476.6|2475.1|2475.5|2474|6
1768993300000|2026-01-21 11:01:40|2474.7|2473.2|2475.8|2471.8|2475.8|2473.2|2474.7|2471.8|3
1768993310000|2026-01-21 11:01:50|2474.6|2473.1|2475.6|2471.6|2475.9|2473.1|2474.1|2471.6|1
1768993320000|2026-01-21 11:02:00|2474.3|2472.8|2474.2|2472.7|2474.3|2472.8|2474.2|2472.7|0
1768993330000|2026-01-21 11:02:10|2474.1|2472.6|2474.2|2472.7|2474.2|2472.7|2474.1|2472.6|0
1768993340000|2026-01-21 11:02:20|2474.1|2472.6|2473.5|2472|2474.1|2472.6|2473.5|2472|1
1768993350000|2026-01-21 11:02:30|2473.7|2472.2|2473.9|2472.4|2474|2472.5|2473.6|2472.1|1
1768993360000|2026-01-21 11:02:40|2474.1|2472.6|2476.1|2474.6|2476.1|2474.6|2474.1|2472.6|2
1768993370000|2026-01-21 11:02:50|2475.9|2474.4|2476.6|2472.6|2476.6|2474.4|2475.9|2472.6|1
1768993380000|2026-01-21 11:03:00|2476.5|2472.5|2476.6|2472.6|2476.6|2472.6|2476.5|2472.5|0
1768993390000|2026-01-21 11:03:10|2476.5|2472.5|2476.2|2472.2|2476.6|2472.6|2476.2|2472.2|0
1768993400000|2026-01-21 11:03:20|2476.1|2472.1|2475.3|2473.8|2476.5|2473.8|2475.3|2472.1|0
1768993410000|2026-01-21 11:03:30|2476.9|2472.9|2476.8|2472.8|2476.9|2472.9|2476.7|2472.7|0
1768993420000|2026-01-21 11:03:40|2475.7|2474.2|2477|2473|2477.3|2474.2|2475.7|2472.9|0
1768993430000|2026-01-21 11:03:50|2476.4|2472.4|2475.5|2474|2476.4|2474|2475|2472.4|0
1768993440000|2026-01-21 11:04:00|2475.9|2474.4|2476.3|2474.8|2476.3|2474.8|2475.9|2474.4|1
1768993460000|2026-01-21 11:04:20|2476.4|2474.9|2476.4|2474.9|2476.4|2474.9|2476.3|2474.8|0
1768993470000|2026-01-21 11:04:30|2476.5|2475|2476.5|2475|2476.5|2475|2476.5|2475|0
1768993480000|2026-01-21 11:04:40|2476.4|2474.9|2476.3|2474.8|2476.4|2474.9|2476.3|2474.8|0
1768993490000|2026-01-21 11:04:50|2476.2|2474.7|2476.2|2474.7|2476.2|2474.7|2476.2|2474.7|1
1768993500000|2026-01-21 11:05:00|2476|2474.5|2476.9|2472.9|2477|2474.5|2475.4|2472.8|2
1768993510000|2026-01-21 11:05:10|2477.4|2473.4|2477.5|2473.5|2477.5|2475|2476.4|2473.4|0
1768993520000|2026-01-21 11:05:20|2476.5|2475|2477.7|2476.2|2477.7|2476.2|2476.5|2475|2
1768993530000|2026-01-21 11:05:30|2478|2476.5|2475.7|2474.2|2478|2476.5|2475.7|2473.2|4
1768993540000|2026-01-21 11:05:40|2475.4|2473.9|2476.3|2474.8|2477.5|2474.8|2475.4|2473.1|1
1768993550000|2026-01-21 11:05:50|2476|2474.5|2475.9|2474.4|2476.3|2474.8|2475.9|2474.4|3
1768993560000|2026-01-21 11:06:00|2476|2474.5|2475.1|2473.6|2476.7|2474.5|2474.8|2472.7|2
1768993570000|2026-01-21 11:06:10|2475.4|2473.9|2475.5|2471.5|2475.5|2473.9|2474|2470.5|7
1768993580000|2026-01-21 11:06:20|2475.6|2471.6|2475.6|2471.6|2475.8|2472.8|2474.3|2471.6|0
1768993590000|2026-01-21 11:06:30|2474.2|2472.7|2475.2|2471.2|2475.2|2472.7|2474.2|2471.2|0
1768993600000|2026-01-21 11:06:40|2473.9|2472.4|2474.9|2470.9|2474.9|2472.4|2473.4|2470.9|0
1768993610000|2026-01-21 11:06:50|2473.3|2471.8|2474.9|2470.9|2474.9|2471.8|2473.2|2470.9|1
1768993620000|2026-01-21 11:07:00|2474.8|2470.8|2474.9|2470.9|2474.9|2470.9|2474.8|2470.8|0
1768993630000|2026-01-21 11:07:10|2473.7|2472.2|2474.9|2470.9|2475|2472.7|2473.6|2470.7|1
1768993640000|2026-01-21 11:07:20|2475|2471|2475|2471|2475|2471|2474.9|2470.9|0
1768993650000|2026-01-21 11:07:30|2474.9|2470.9|2474.9|2470.9|2474.9|2472.1|2473.5|2470.9|0
1768993660000|2026-01-21 11:07:40|2475|2471|2474.1|2472.6|2475|2472.6|2474.1|2470.9|0
1768993670000|2026-01-21 11:07:50|2474|2472.5|2475|2471|2475.2|2472.5|2473.5|2471|2
1768993690000|2026-01-21 11:08:10|2475.1|2471.1|2473.5|2472|2475.1|2472|2473.5|2471|0
1768993700000|2026-01-21 11:08:20|2475|2471|2475.1|2471.1|2475.1|2472.2|2473.7|2470.9|0
1768993710000|2026-01-21 11:08:30|2475|2471|2475|2471|2475|2471|2475|2471|0
1768993720000|2026-01-21 11:08:40|2474.9|2470.9|2475.8|2471.8|2476.1|2474.2|2474.9|2470.9|2
1768993730000|2026-01-21 11:08:50|2475.9|2471.9|2475.3|2473.8|2476|2473.8|2475.3|2471.8|0
1768993750000|2026-01-21 11:09:10|2475.2|2473.7|2475.9|2471.9|2476|2473.7|2475.2|2471.9|1
1768993760000|2026-01-21 11:09:20|2476|2472|2476|2472|2476|2472|2476|2472|0
1768993780000|2026-01-21 11:09:40|2474.8|2473.3|2476.2|2472.2|2476.2|2473.3|2474.8|2472.1|0
1768993790000|2026-01-21 11:09:50|2475.6|2474.1|2477.3|2473.3|2477.3|2474.2|2475.6|2473.1|1
1768993800000|2026-01-21 11:10:00|2477.6|2473.6|2476.6|2475.1|2477.6|2475.1|2475.7|2473.6|1
1768993810000|2026-01-21 11:10:10|2476.5|2475|2477.4|2473.4|2477.7|2475|2475.2|2473.3|5
1768993820000|2026-01-21 11:10:20|2475.9|2474.4|2477.1|2473.1|2477.1|2474.4|2475.6|2472.9|1
1768993830000|2026-01-21 11:10:30|2475.9|2474.4|2477.1|2473.1|2477.1|2474.4|2475.9|2473|0
1768993840000|2026-01-21 11:10:40|2476.2|2474.7|2476.5|2475|2476.5|2475|2476.2|2474.7|0
1768993850000|2026-01-21 11:10:50|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|0
1768993870000|2026-01-21 11:11:10|2477.8|2473.8|2476.5|2475|2477.8|2475|2476.5|2473.8|0
1768993880000|2026-01-21 11:11:20|2477.8|2473.8|2478.5|2474.5|2478.5|2475|2476.5|2473.8|0
1768993890000|2026-01-21 11:11:30|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|0
1768993900000|2026-01-21 11:11:40|2478.5|2474.5|2478.4|2474.4|2478.5|2474.5|2478.4|2474.4|0
1768993910000|2026-01-21 11:11:50|2478.5|2474.5|2478.2|2474.2|2478.5|2474.5|2478.2|2474.2|0
1768993920000|2026-01-21 11:12:00|2477.9|2473.9|2477.1|2475.6|2477.9|2475.6|2477.1|2473.8|1
1768993930000|2026-01-21 11:12:10|2477.3|2475.8|2477.3|2475.8|2477.3|2475.8|2477.3|2475.8|1
1768993940000|2026-01-21 11:12:20|2477.2|2475.7|2477.2|2475.7|2477.2|2475.7|2477.1|2475.6|1
1768993950000|2026-01-21 11:12:30|2477.1|2475.6|2476.3|2474.8|2477.1|2475.6|2476.3|2474.8|3
1768993960000|2026-01-21 11:12:40|2476.2|2474.7|2477|2475.5|2478.2|2475.5|2476.2|2474.1|0
1768993970000|2026-01-21 11:12:50|2477.2|2475.7|2477.7|2476.2|2477.7|2476.2|2477.2|2475.7|2
1768993980000|2026-01-21 11:13:00|2477.6|2476.1|2477.6|2476.1|2477.7|2476.2|2477.6|2476.1|0
1768993990000|2026-01-21 11:13:10|2477.7|2476.2|2477.7|2476.2|2477.7|2476.2|2477.7|2476.2|2
1768994000000|2026-01-21 11:13:20|2477.6|2476.1|2477.9|2476.4|2478|2476.5|2477.6|2476.1|2
1768994020000|2026-01-21 11:13:40|2477.8|2476.3|2477.5|2476|2477.8|2476.3|2477.5|2476|1
1768994030000|2026-01-21 11:13:50|2477.7|2476.2|2477.7|2476.2|2477.7|2476.2|2477.7|2476.2|0
1768994050000|2026-01-21 11:14:10|2477.6|2476.1|2478.3|2474.3|2478.3|2476.1|2476.9|2474.1|1
1768994060000|2026-01-21 11:14:20|2478.2|2474.2|2478.8|2474.8|2478.8|2476.3|2477|2474.2|1
1768994070000|2026-01-21 11:14:30|2477.8|2476.3|2477.5|2476|2478.8|2476.3|2477.5|2474.8|1
1768994080000|2026-01-21 11:14:40|2478.7|2474.7|2477.8|2476.3|2478.8|2476.3|2477.7|2474.7|2
1768994090000|2026-01-21 11:14:50|2478.4|2476.9|2478.2|2476.7|2479.4|2476.9|2478.2|2475.4|1
1768994100000|2026-01-21 11:15:00|2479.4|2475.4|2478.1|2476.6|2479.5|2476.7|2477.6|2474.8|1
1768994110000|2026-01-21 11:15:10|2479.4|2475.4|2480.9|2479.4|2480.9|2479.4|2478.4|2475.4|4
1768994120000|2026-01-21 11:15:20|2480.8|2479.3|2480.7|2479.2|2480.8|2479.3|2480.7|2479.2|0
1768994130000|2026-01-21 11:15:30|2480.8|2479.3|2480.7|2479.2|2480.8|2479.3|2480.7|2479.2|0
1768994140000|2026-01-21 11:15:40|2480.6|2479.1|2480.8|2479.3|2480.8|2479.3|2480.6|2479.1|1
1768994150000|2026-01-21 11:15:50|2480.5|2479|2480.3|2478.8|2480.5|2479|2480.2|2478.7|1
1768994160000|2026-01-21 11:16:00|2480.5|2479|2480.2|2478.7|2480.5|2479|2480.2|2478.7|2
1768994170000|2026-01-21 11:16:10|2480.1|2478.6|2480.1|2478.6|2480.1|2478.6|2480.1|2478.6|2
1768994180000|2026-01-21 11:16:20|2479.7|2478.2|2479.8|2478.3|2479.8|2478.3|2479.7|2478.2|1
1768994200000|2026-01-21 11:16:40|2480.2|2478.7|2480.2|2478.7|2480.2|2478.7|2480.2|2478.7|3
1768994210000|2026-01-21 11:16:50|2481.5|2477.5|2481.5|2477.5|2481.6|2477.6|2481.5|2477.5|0
1768994220000|2026-01-21 11:17:00|2481.6|2477.6|2481.5|2477.5|2481.6|2477.6|2481.5|2477.5|0
1768994230000|2026-01-21 11:17:10|2480.3|2478.8|2481.1|2479.6|2481.1|2479.6|2480.3|2478.8|1
1768994240000|2026-01-21 11:17:20|2481.2|2479.7|2481.6|2477.6|2481.7|2480.2|2480.3|2477.6|2
1768994250000|2026-01-21 11:17:30|2481.9|2477.9|2481.6|2480.1|2481.9|2480.1|2480.9|2477.9|2
1768994260000|2026-01-21 11:17:40|2481.8|2480.3|2482.4|2478.4|2482.7|2480.5|2481.3|2478.4|5
1768994270000|2026-01-21 11:17:50|2482.5|2478.5|2481.5|2480|2482.5|2480|2481.5|2478.5|0
1768994280000|2026-01-21 11:18:00|2481.6|2480.1|2481.6|2480.1|2481.6|2480.1|2481.6|2480.1|1
1768994290000|2026-01-21 11:18:10|2481.5|2480|2481.2|2479.7|2482.7|2480.2|2481.2|2478.4|0
1768994300000|2026-01-21 11:18:20|2481.3|2479.8|2481.4|2479.9|2481.5|2480|2481.3|2479.8|0
1768994310000|2026-01-21 11:18:30|2481.7|2480.2|2481.5|2480|2481.7|2480.2|2481.5|2480|2
1768994320000|2026-01-21 11:18:40|2481.8|2480.3|2480.8|2479.3|2481.8|2480.3|2480.8|2479.3|3
1768994330000|2026-01-21 11:18:50|2481|2479.5|2481.7|2480.2|2481.8|2480.3|2481|2479.5|1
1768994340000|2026-01-21 11:19:00|2481.9|2480.4|2482.7|2478.7|2482.7|2480.5|2481.3|2478.7|4
1768994350000|2026-01-21 11:19:10|2481.5|2480|2481.8|2480.3|2481.8|2480.3|2481.5|2480|0
1768994370000|2026-01-21 11:19:30|2481.9|2480.4|2480.9|2479.4|2481.9|2480.4|2480.9|2479.4|3
1768994380000|2026-01-21 11:19:40|2481|2479.5|2481|2479.5|2481|2479.5|2480.9|2479.4|0
1768994390000|2026-01-21 11:19:50|2481.3|2479.8|2481.2|2479.7|2481.3|2479.8|2481.2|2479.7|3
1768994400000|2026-01-21 11:20:00|2482.1|2478.1|2481.4|2479.9|2482.5|2479.9|2480.8|2478.1|0
1768994410000|2026-01-21 11:20:10|2481.2|2479.7|2481.8|2480.3|2481.8|2480.3|2481.2|2479.7|1
1768994420000|2026-01-21 11:20:20|2481.9|2480.4|2481.7|2480.2|2482.2|2480.7|2481.7|2480.2|1
1768994430000|2026-01-21 11:20:30|2481.6|2480.1|2480.8|2479.3|2482.4|2480.2|2480.8|2478.4|1
1768994440000|2026-01-21 11:20:40|2482.1|2478.1|2480.1|2478.6|2482.4|2479.4|2480.1|2478.1|0
1768994450000|2026-01-21 11:20:50|2480.4|2478.9|2480.7|2479.2|2481|2479.5|2480.4|2478.9|2
1768994460000|2026-01-21 11:21:00|2480.8|2479.3|2481.2|2479.7|2481.5|2480|2480.8|2479.3|3
1768994470000|2026-01-21 11:21:10|2481.4|2479.9|2481|2479.5|2481.4|2479.9|2481|2479.5|0
1768994480000|2026-01-21 11:21:20|2481.1|2479.6|2480.8|2479.3|2481.1|2479.6|2480.7|2479.2|1
1768994490000|2026-01-21 11:21:30|2480.7|2479.2|2481|2477|2481|2479.4|2480.6|2477|1
1768994500000|2026-01-21 11:21:40|2479.5|2478|2479.5|2478|2480.4|2478|2479.4|2476.3|1
1768994510000|2026-01-21 11:21:50|2479.3|2477.8|2480.8|2476.8|2480.9|2478.3|2479.3|2476.7|1
1768994520000|2026-01-21 11:22:00|2479.9|2478.4|2479.9|2475.9|2480.3|2478.4|2479.1|2475.9|1
1768994530000|2026-01-21 11:22:10|2480|2476|2479|2477.5|2480.2|2478|2478.6|2476|2
1768994540000|2026-01-21 11:22:20|2479.1|2477.6|2480.5|2476.5|2480.6|2478.7|2479|2476.5|1
1768994550000|2026-01-21 11:22:30|2479.1|2477.6|2479.1|2477.6|2479.1|2477.6|2478.9|2477.4|1
1768994560000|2026-01-21 11:22:40|2479.2|2477.7|2479.3|2477.8|2479.3|2477.8|2479.2|2477.7|0
1768994570000|2026-01-21 11:22:50|2479.1|2477.6|2479.3|2477.8|2479.3|2477.8|2479.1|2477.6|0
1768994580000|2026-01-21 11:23:00|2481|2477|2481|2479.5|2482.1|2479.5|2480.5|2477|1
1768994590000|2026-01-21 11:23:10|2481.1|2479.6|2481.1|2479.6|2481.2|2479.7|2481.1|2479.6|0
1768994600000|2026-01-21 11:23:20|2481.2|2479.7|2480.1|2478.6|2481.4|2479.7|2480.1|2477.4|8
1768994610000|2026-01-21 11:23:30|2480.5|2479|2480.4|2478.9|2481.7|2479.1|2480.4|2477.7|1
1768994620000|2026-01-21 11:23:40|2480.5|2479|2480.6|2479.1|2480.7|2479.2|2480.4|2478.9|0
1768994630000|2026-01-21 11:23:50|2480.7|2479.2|2480.6|2479.1|2480.7|2479.2|2480.6|2479.1|0
1768994640000|2026-01-21 11:24:00|2480.7|2479.2|2481.4|2477.4|2481.5|2479.2|2480|2477.2|0
1768994650000|2026-01-21 11:24:10|2481.5|2477.5|2480.1|2478.6|2481.5|2478.6|2480.1|2477.4|0
1768994660000|2026-01-21 11:24:20|2480|2478.5|2479.8|2478.3|2480|2478.5|2479.8|2478.3|0
1768994670000|2026-01-21 11:24:30|2481.2|2477.2|2479.5|2478|2481.2|2478.1|2479.5|2477|0
1768994680000|2026-01-21 11:24:40|2480.5|2476.5|2479.4|2477.9|2480.5|2477.9|2479.3|2476.5|0
1768994690000|2026-01-21 11:24:50|2479.2|2477.7|2480.5|2476.5|2480.5|2477.7|2479.2|2476.2|0
1768994700000|2026-01-21 11:25:00|2480.4|2476.4|2478.7|2477.2|2480.4|2477.3|2478.7|2476|0
1768994710000|2026-01-21 11:25:10|2480|2476|2480|2476|2480.1|2477.5|2478|2475.9|2
1768994720000|2026-01-21 11:25:20|2481.1|2477.1|2481|2477|2481.1|2477.1|2480.8|2476.8|1
1768994730000|2026-01-21 11:25:30|2479.8|2478.3|2480.1|2478.6|2481.2|2478.6|2479.8|2477.2|0
1768994740000|2026-01-21 11:25:40|2480.4|2478.9|2481|2479.5|2481|2479.5|2480.4|2478.9|0
1768994750000|2026-01-21 11:25:50|2481.2|2479.7|2481.3|2479.8|2481.8|2480.3|2481.2|2479.7|3
1768994760000|2026-01-21 11:26:00|2482.7|2478.7|2481.8|2480.3|2482.7|2480.3|2481.7|2478.7|13
1768994770000|2026-01-21 11:26:10|2481.7|2480.2|2481.6|2480.1|2482|2480.5|2481.3|2479.8|2
1768994780000|2026-01-21 11:26:20|2481.8|2480.3|2481.2|2479.7|2481.8|2480.3|2481.2|2479.7|1
1768994790000|2026-01-21 11:26:30|2481.1|2479.6|2480.3|2478.8|2481.4|2479.6|2480|2477.4|2
1768994800000|2026-01-21 11:26:40|2480.1|2478.6|2480.1|2478.6|2480.2|2478.7|2480.1|2478.6|0
1768994810000|2026-01-21 11:26:50|2481.1|2477.1|2481.3|2477.3|2481.3|2478.3|2478.8|2476.7|3
1768994820000|2026-01-21 11:27:00|2480.1|2478.6|2481.7|2480.2|2481.7|2480.2|2480.1|2477.5|8
1768994830000|2026-01-21 11:27:10|2482.7|2478.7|2481.7|2480.2|2482.7|2480.3|2481.7|2478.7|1
1768994840000|2026-01-21 11:27:20|2481.8|2480.3|2485.3|2481.3|2486.2|2483.7|2481.6|2479.4|8
1768994850000|2026-01-21 11:27:30|2483.7|2482.2|2484.9|2480.9|2485.1|2482.5|2483.5|2480.8|6
1768994860000|2026-01-21 11:27:40|2484.8|2480.8|2485.1|2481.1|2485.1|2481.8|2483.1|2480.7|1
1768994870000|2026-01-21 11:27:50|2483.5|2482|2485.2|2481.2|2485.3|2482.5|2483.5|2481.2|4
1768994880000|2026-01-21 11:28:00|2484|2482.5|2484.7|2480.7|2485.2|2482.5|2483.3|2480.7|1
1768994890000|2026-01-21 11:28:10|2483.5|2482|2483.2|2481.7|2484.8|2482|2483.2|2480.7|0
1768994900000|2026-01-21 11:28:20|2483.3|2481.8|2483.3|2481.8|2483.3|2481.8|2483.2|2481.7|0
1768994910000|2026-01-21 11:28:30|2483.2|2481.7|2482.3|2480.8|2483.4|2481.7|2482.3|2479.3|3
1768994920000|2026-01-21 11:28:40|2482.2|2480.7|2481.6|2480.1|2482.2|2480.7|2481.6|2480.1|1
1768994930000|2026-01-21 11:28:50|2481.1|2479.6|2481.1|2479.6|2481.1|2479.6|2481|2479.5|3
1768994940000|2026-01-21 11:29:00|2481|2479.5|2481|2479.5|2481.1|2479.6|2481|2479.5|0
1768994950000|2026-01-21 11:29:10|2480.9|2479.4|2480.8|2479.3|2480.9|2479.4|2480.6|2479.1|1
1768994960000|2026-01-21 11:29:20|2480.9|2479.4|2480.9|2479.4|2481|2479.5|2480.9|2479.4|0
1768994970000|2026-01-21 11:29:30|2480.8|2479.3|2481.3|2479.8|2481.6|2479.8|2480.8|2477.6|0
1768994980000|2026-01-21 11:29:40|2483.4|2479.4|2481.4|2479.9|2483.4|2479.9|2481.4|2479.2|2
1768994990000|2026-01-21 11:29:50|||||||||1
1768995000000|2026-01-21 11:30:00|2482.1|2478.1|2481.6|2477.6|2482.1|2479.2|2480.5|2477.6|0
1768995010000|2026-01-21 11:30:10|2481.7|2477.7|2481.7|2477.7|2481.7|2479.1|2480.1|2477.5|1
1768995020000|2026-01-21 11:30:20|2481.6|2477.6|2480.4|2478.9|2481.7|2479|2480.4|2477.6|0
1768995030000|2026-01-21 11:30:30|2480.5|2479|2483.7|2479.7|2483.7|2479.7|2480.4|2478.9|1
1768995040000|2026-01-21 11:30:40|2482.2|2480.7|2483.9|2479.9|2484.1|2480.8|2482.2|2479.9|2
1768995050000|2026-01-21 11:30:50|2483.3|2481.8|2483.9|2479.9|2484.5|2481.8|2483.3|2479.5|4
1768995060000|2026-01-21 11:31:00|2482.7|2481.2|2483.1|2481.6|2484.6|2481.6|2482.7|2480|0
1768995070000|2026-01-21 11:31:10|2483|2481.5|2483.6|2482.1|2484.5|2482.1|2483|2480.5|1
1768995080000|2026-01-21 11:31:20|2483.8|2482.3|2483.5|2482|2483.8|2482.3|2483.5|2482|1
1768995090000|2026-01-21 11:31:30|2483.8|2479.8|2483.6|2479.6|2483.8|2480.9|2482.4|2479.6|1
1768995100000|2026-01-21 11:31:40|2482.5|2481|2481.7|2480.2|2482.5|2481|2481.4|2477.7|4
1768995110000|2026-01-21 11:31:50|2481.6|2480.1|2481.6|2480.1|2481.6|2480.1|2481.5|2480|0
1768995120000|2026-01-21 11:32:00|2481.5|2480|2482.7|2478.7|2482.7|2480|2480.9|2478.7|2
1768995130000|2026-01-21 11:32:10|2482.5|2478.5|2481.5|2480|2482.5|2480|2481.4|2478.5|0
1768995140000|2026-01-21 11:32:20|2481.4|2479.9|2481.4|2479.9|2481.4|2479.9|2481.4|2479.9|0
1768995150000|2026-01-21 11:32:30|2481.5|2480|2481.3|2479.8|2481.5|2480|2481.3|2479.8|3
1768995160000|2026-01-21 11:32:40|2482|2478|2484.6|2480.6|2484.6|2480.6|2481|2478|5
1768995170000|2026-01-21 11:32:50|2483.4|2481.9|2483|2481.5|2484.6|2481.9|2483|2480.2|2
1768995180000|2026-01-21 11:33:00|2484|2480|2483.1|2479.1|2484|2480.6|2482.1|2479.1|0
1768995190000|2026-01-21 11:33:10|2483|2479|2482.1|2480.6|2483|2480.6|2481.9|2479|0
1768995200000|2026-01-21 11:33:20|2482.2|2480.7|2482.8|2481.3|2482.9|2481.4|2481.6|2480.1|2
1768995210000|2026-01-21 11:33:30|2483.3|2481.8|2483.2|2481.7|2483.3|2481.8|2483.2|2481.7|2
1768995220000|2026-01-21 11:33:40|2483.4|2481.9|2484.1|2482.6|2484.1|2482.6|2483.1|2481.6|2
1768995230000|2026-01-21 11:33:50|2484.2|2482.7|2484.1|2482.6|2484.2|2482.7|2484.1|2482.6|0
1768995240000|2026-01-21 11:34:00|2483.6|2482.1|2483.6|2482.1|2483.6|2482.1|2483.5|2482|3
1768995250000|2026-01-21 11:34:10|2483.8|2482.3|2483.6|2482.1|2483.8|2482.3|2483.4|2481.9|1
1768995260000|2026-01-21 11:34:20|2483.5|2482|2483.5|2482|2483.6|2482.1|2483.5|2482|0
1768995270000|2026-01-21 11:34:30|2483.6|2482.1|2483.6|2482.1|2483.6|2482.1|2483.5|2482|0
1768995280000|2026-01-21 11:34:40|2483.5|2482|2483.6|2479.6|2483.8|2482|2483.5|2479.6|4
1768995290000|2026-01-21 11:34:50|2483.7|2479.7|2482.9|2478.9|2483.8|2480.7|2481.9|2478.9|0
1768995300000|2026-01-21 11:35:00|2481.6|2480.1|2483.1|2479.1|2483.1|2480.1|2481.6|2479|0
1768995310000|2026-01-21 11:35:10|2483.2|2479.2|2483.3|2479.3|2483.3|2479.3|2483.2|2479.2|0
1768995320000|2026-01-21 11:35:20|2482.2|2480.7|2482.2|2480.7|2482.2|2480.7|2482.2|2480.7|0
1768995330000|2026-01-21 11:35:30|2484.5|2480.5|2482.8|2481.3|2484.5|2481.7|2482.7|2480.3|4
1768995340000|2026-01-21 11:35:40|2483.8|2479.8|2483.7|2479.7|2483.8|2479.8|2483.7|2479.7|0
1768995360000|2026-01-21 11:36:00|2483.6|2479.6|2483.5|2479.5|2483.6|2479.6|2483.5|2479.5|0
1768995370000|2026-01-21 11:36:10|2482.8|2478.8|2483.2|2479.2|2483.2|2479.2|2482.6|2478.6|1
1768995380000|2026-01-21 11:36:20|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|2
1768995390000|2026-01-21 11:36:30|2482.6|2478.6|2482.7|2478.7|2482.7|2478.7|2482.4|2478.4|1
1768995400000|2026-01-21 11:36:40|2482.6|2478.6|2481.9|2480.4|2482.6|2480.4|2481.8|2478.6|0
1768995430000|2026-01-21 11:37:10|2482.5|2481|2482.6|2481.1|2484.4|2481.2|2482.5|2480.4|2
1768995450000|2026-01-21 11:37:30|2482.8|2481.3|2482.7|2481.2|2482.8|2481.3|2482.7|2481.2|2
1768995460000|2026-01-21 11:37:40|2483.1|2481.6|2482.9|2481.4|2483.1|2481.6|2482.9|2481.4|2
1768995470000|2026-01-21 11:37:50|2482.6|2481.1|2482.5|2481|2482.6|2481.1|2482.5|2481|0
1768995480000|2026-01-21 11:38:00|2482.7|2481.2|2482.9|2481.4|2482.9|2481.4|2482.7|2481.2|1
1768995490000|2026-01-21 11:38:10|2483.1|2481.6|2483.2|2481.7|2483.2|2481.7|2483|2481.5|0
1768995500000|2026-01-21 11:38:20|2483.3|2481.8|2483.5|2482|2483.5|2482|2483.3|2481.8|0
1768995510000|2026-01-21 11:38:30|2483.2|2481.7|2481.9|2480.4|2483.5|2481.7|2481.1|2478.5|7
1768995520000|2026-01-21 11:38:40|2481.8|2480.3|2483|2479|2483.3|2480.4|2481.6|2478.9|4
1768995530000|2026-01-21 11:38:50|2482|2480.5|2482|2480.5|2482|2480.5|2482|2480.5|0
1768995540000|2026-01-21 11:39:00|2481.9|2480.4|2484.3|2480.3|2484.3|2480.4|2481.9|2478.9|1
1768995550000|2026-01-21 11:39:10|2483.1|2481.6|2483.1|2481.6|2484.4|2481.8|2483.1|2480.3|0
1768995560000|2026-01-21 11:39:20|2484.4|2480.4|2484.4|2480.4|2484.4|2481.9|2483.1|2480.4|0
1768995570000|2026-01-21 11:39:30|2483.4|2481.9|2483.4|2481.9|2484.4|2481.9|2483.1|2480.4|0
1768995580000|2026-01-21 11:39:40|2483.3|2481.8|2484.3|2480.3|2484.3|2481.8|2483.1|2480.3|1
1768995590000|2026-01-21 11:39:50|2483.1|2481.6|2484.3|2480.3|2484.3|2481.6|2483.1|2480.2|0
1768995600000|2026-01-21 11:40:00|2482.7|2481.2|2482.9|2481.4|2484.1|2481.4|2482.3|2480|1
1768995610000|2026-01-21 11:40:10|2482.3|2480.8|2483.3|2479.3|2483.5|2481.6|2482.2|2479.3|2
1768995620000|2026-01-21 11:40:20|2481.6|2480.1|2478.4|2476.9|2481.6|2480.1|2477.9|2475.1|3
1768995630000|2026-01-21 11:40:30|2478.3|2476.8|2479.9|2475.9|2480.1|2477|2477.9|2475.8|1
1768995640000|2026-01-21 11:40:40|2479.8|2475.8|2477.5|2476|2479.8|2476|2477.5|2474.9|0
1768995650000|2026-01-21 11:40:50|2477.4|2475.9|2478.9|2474.9|2478.9|2476.1|2477.1|2474.5|1
1768995660000|2026-01-21 11:41:00|2477.5|2476|2477|2475.5|2477.5|2476|2476.8|2475.3|0
1768995670000|2026-01-21 11:41:10|2477.2|2475.7|2476.1|2474.6|2477.4|2475.7|2475.8|2473.4|3
1768995680000|2026-01-21 11:41:20|2475.9|2474.4|2477.3|2473.3|2477.4|2475|2475.8|2473.3|6
1768995690000|2026-01-21 11:41:30|2477.4|2473.4|2477.6|2473.6|2477.6|2474.5|2476|2473.3|1
1768995700000|2026-01-21 11:41:40|2476.5|2475|2476.6|2475.1|2476.6|2475.1|2476.5|2475|0
1768995720000|2026-01-21 11:42:00|2478.4|2474.4|2476.5|2475|2478.4|2475|2476.5|2473.8|0
1768995730000|2026-01-21 11:42:10|2476.4|2474.9|2475.9|2474.4|2477.4|2474.9|2475.9|2473.2|1
1768995740000|2026-01-21 11:42:20|2475.8|2474.3|2475.3|2473.8|2476.6|2474.3|2475.3|2472.6|1
1768995750000|2026-01-21 11:42:30|2475.1|2473.6|2475|2473.5|2476.2|2473.7|2474.8|2471.9|3
1768995760000|2026-01-21 11:42:40|2474.9|2473.4|2474.6|2473.1|2476.1|2473.4|2474.5|2471.8|0
1768995770000|2026-01-21 11:42:50|2474.5|2473|2474.9|2473.4|2474.9|2473.4|2474.3|2472.8|1
1768995780000|2026-01-21 11:43:00|2475|2473.5|2475.1|2473.6|2475.2|2473.7|2475|2473.5|1
1768995790000|2026-01-21 11:43:10|2475|2473.5|2475.9|2471.9|2475.9|2473.6|2474.9|2471.8|1
1768995800000|2026-01-21 11:43:20|2474.9|2473.4|2475.1|2473.6|2476.1|2473.7|2474.8|2472.1|4
1768995810000|2026-01-21 11:43:30|2475.2|2473.7|2474.8|2473.3|2475.8|2474.3|2474.8|2473.3|5
1768995820000|2026-01-21 11:43:40|2475.8|2471.8|2475.1|2473.6|2475.8|2473.6|2475.1|2471.8|0
1768995830000|2026-01-21 11:43:50|2475.2|2473.7|2475.6|2474.1|2475.9|2474.4|2475.2|2473.7|1
1768995840000|2026-01-21 11:44:00|2475.5|2474|2476.5|2472.5|2476.7|2474|2474.9|2472.5|2
1768995850000|2026-01-21 11:44:10|2475.1|2473.6|2475.7|2474.2|2475.8|2474.3|2475.1|2473.6|1
1768995860000|2026-01-21 11:44:20|2475.6|2474.1|2475.7|2474.2|2475.7|2474.2|2475.6|2474.1|0
1768995870000|2026-01-21 11:44:30|2475.8|2474.3|2477.4|2473.4|2478.3|2475.5|2475.8|2473|5
1768995880000|2026-01-21 11:44:40|2475.8|2474.3|2476.2|2474.7|2477.3|2474.7|2475.7|2473|1
1768995900000|2026-01-21 11:45:00|2476.1|2474.6|2475.7|2474.2|2477.1|2474.6|2475.7|2473|3
1768995910000|2026-01-21 11:45:10|2475.9|2474.4|2475.8|2474.3|2477.3|2474.4|2475.8|2473.3|3
1768995920000|2026-01-21 11:45:20|2476.4|2474.9|2475.2|2473.7|2476.4|2474.9|2475.2|2472.4|1
1768995930000|2026-01-21 11:45:30|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|1
1768995940000|2026-01-21 11:45:40|2475.2|2473.7|2475.5|2474|2476.8|2474|2475.2|2472.8|1
1768995950000|2026-01-21 11:45:50|2476.7|2472.7|2475.5|2474|2476.7|2474|2475.5|2472.7|0
1768995960000|2026-01-21 11:46:00|2476.2|2474.7|2474.9|2473.4|2476.6|2474.7|2474.8|2472.6|5
1768995970000|2026-01-21 11:46:10|2475|2473.5|2468.3|2466.8|2475|2473.5|2468.3|2466.8|10
1768995980000|2026-01-21 11:46:20|2469.8|2465.8|2467.8|2466.3|2469.8|2466.9|2467.8|2464.8|0
1768995990000|2026-01-21 11:46:30|2467.7|2466.2|2467.4|2465.9|2468.8|2466.2|2467.2|2464.5|5
1768996000000|2026-01-21 11:46:40|2467.3|2465.8|2467.3|2465.8|2468.5|2465.9|2467.2|2464.5|2
1768996010000|2026-01-21 11:46:50|2467.8|2466.3|2467.7|2466.2|2468.9|2466.3|2467.7|2464.8|1
1768996020000|2026-01-21 11:47:00|2467.8|2466.3|2468.7|2464.7|2470.9|2467.9|2467.8|2464.7|3
1768996030000|2026-01-21 11:47:10|2467.5|2466|2470.4|2466.4|2470.4|2466.4|2467.5|2465|3
1768996040000|2026-01-21 11:47:20|2470.3|2466.3|2469.1|2467.6|2470.3|2467.6|2468.8|2466.3|0
1768996050000|2026-01-21 11:47:30|2469|2467.5|2469.2|2467.7|2469.2|2467.7|2469|2467.5|3
1768996060000|2026-01-21 11:47:40|2469.6|2468.1|2471.2|2467.2|2471.2|2468.1|2469.6|2467.1|4
1768996070000|2026-01-21 11:47:50|2470|2468.5|2473.3|2469.3|2473.8|2470.8|2470|2468.5|4
1768996080000|2026-01-21 11:48:00|2471.6|2470.1|2471|2469.5|2472.8|2470.1|2470.9|2467.9|3
1768996090000|2026-01-21 11:48:10|2472.5|2468.5|2473|2469|2473.1|2470.2|2471.5|2468.5|2
1768996100000|2026-01-21 11:48:20|2472.9|2468.9|2471.7|2467.7|2472.9|2469.3|2470.7|2467.4|1
1768996110000|2026-01-21 11:48:30|2471.1|2467.1|2471.3|2467.3|2471.8|2468.9|2470.4|2467.1|0
1768996120000|2026-01-21 11:48:40|2470.1|2468.6|2471.8|2467.8|2471.8|2468.6|2470.1|2467.4|6
1768996130000|2026-01-21 11:48:50|2470.7|2469.2|2468.7|2467.2|2471.9|2469.2|2468.7|2467.2|11
1768996140000|2026-01-21 11:49:00|2468.6|2467.1|2467.2|2465.7|2468.6|2467.1|2467.1|2465.6|6
1768996150000|2026-01-21 11:49:10|2467.3|2465.8|2467.2|2465.7|2467.3|2465.8|2466.9|2465.4|10
1768996170000|2026-01-21 11:49:30|2467.4|2465.9|2467.7|2466.2|2467.7|2466.2|2467.4|2465.9|2
1768996180000|2026-01-21 11:49:40|2465.8|2464.3|2465.9|2464.4|2465.9|2464.4|2465.8|2464.3|3
1768996190000|2026-01-21 11:49:50|2466.4|2464.9|2467.9|2463.9|2468|2465.3|2466.4|2463.9|1
1768996200000|2026-01-21 11:50:00|2466.9|2465.4|2468.5|2464.5|2468.7|2465.6|2466.9|2464.4|0
1768996210000|2026-01-21 11:50:10|2468.6|2464.6|2469.1|2465.1|2469.1|2466.7|2468.1|2464.6|2
1768996220000|2026-01-21 11:50:20|2469.2|2465.2|2466|2464.5|2469.2|2466.3|2466|2463.5|2
1768996230000|2026-01-21 11:50:30|2467.8|2463.8|2466.6|2465.1|2467.8|2465.3|2466.6|2463.8|2
1768996240000|2026-01-21 11:50:40|2466.8|2465.3|2469.4|2465.4|2469.6|2466.4|2466.8|2464.7|1
1768996250000|2026-01-21 11:50:50|2469.5|2465.5|2469.7|2465.7|2469.7|2467.1|2468.5|2465.5|1
1768996260000|2026-01-21 11:51:00|2469.5|2465.5|2468.6|2467.1|2469.8|2467.1|2468.5|2465.5|1
1768996270000|2026-01-21 11:51:10|2468.8|2467.3|2470.2|2468.7|2471.5|2468.7|2468.6|2465.8|2
1768996280000|2026-01-21 11:51:20|2471.5|2467.5|2470.6|2466.6|2471.7|2468.7|2469.1|2466.3|3
1768996290000|2026-01-21 11:51:30|2470.7|2466.7|2470.8|2466.8|2470.9|2466.9|2470.6|2466.6|0
1768996300000|2026-01-21 11:51:40|2471.1|2467.1|2471.8|2467.8|2471.8|2468.4|2469.9|2466.9|3
1768996310000|2026-01-21 11:51:50|2470.3|2466.3|2468|2466.5|2470.4|2467.6|2468|2466.1|2
1768996320000|2026-01-21 11:52:00|2468.1|2466.6|2469.9|2465.9|2470.4|2467|2468.1|2465.9|2
1768996330000|2026-01-21 11:52:10|2470|2466|2468.9|2467.4|2470.2|2467.4|2468.9|2465.7|0
1768996340000|2026-01-21 11:52:20|2470.1|2466.1|2471.2|2467.2|2471.3|2467.3|2469.9|2465.9|9
1768996350000|2026-01-21 11:52:30|2471.3|2467.3|2469.7|2468.2|2471.3|2468.2|2469.7|2467.1|0
1768996360000|2026-01-21 11:52:40|2471.2|2467.2|2471|2467|2471.2|2469|2469.4|2466.7|2
1768996370000|2026-01-21 11:52:50|2470.8|2466.8|2470.7|2466.7|2470.8|2467.8|2469.2|2466.7|0
1768996380000|2026-01-21 11:53:00|2470.1|2466.1|2469.6|2465.6|2470.1|2466.1|2469.3|2465.3|1
1768996390000|2026-01-21 11:53:10|2469.9|2465.9|2469.8|2465.8|2470.2|2466.2|2469.8|2465.8|0
1768996400000|2026-01-21 11:53:20|2469.7|2465.7|2468.9|2464.9|2469.7|2465.7|2468.9|2464.9|0
1768996410000|2026-01-21 11:53:30|2468.8|2464.8|2468.6|2464.6|2468.9|2464.9|2468.6|2464.6|0
1768996420000|2026-01-21 11:53:40|2468.7|2464.7|2468.7|2464.7|2468.8|2466|2467.5|2464.7|0
1768996430000|2026-01-21 11:53:50|2467.5|2466|2467.5|2466|2467.5|2466|2467.4|2465.9|0
1768996440000|2026-01-21 11:54:00|2467.4|2465.9|2467.8|2466.3|2468.9|2466.3|2467.3|2464.5|1
1768996450000|2026-01-21 11:54:10|2468.9|2464.9|2468.9|2464.9|2469|2466.2|2467.7|2464.9|0
1768996460000|2026-01-21 11:54:20|2468.8|2464.8|2468.8|2464.8|2468.9|2464.9|2468.8|2464.8|0
1768996470000|2026-01-21 11:54:30|2468.9|2464.9|2469.7|2465.7|2469.8|2465.8|2468.9|2464.9|3
1768996480000|2026-01-21 11:54:40|2469.8|2465.8|2469.7|2465.7|2469.8|2465.8|2469.7|2465.7|0
1768996490000|2026-01-21 11:54:50|2469.8|2465.8|2469.8|2465.8|2470.3|2466.3|2469.8|2465.8|3
1768996500000|2026-01-21 11:55:00|2469.7|2465.7|2470.7|2466.7|2470.7|2467.2|2468.7|2465.6|0
1768996510000|2026-01-21 11:55:10|2470.6|2466.6|2469.3|2465.3|2470.7|2468.5|2468.5|2465.3|1
1768996520000|2026-01-21 11:55:20|2469.2|2465.2|2467.8|2466.3|2469.7|2466.7|2467.8|2465.1|4
1768996530000|2026-01-21 11:55:30|2467.7|2466.2|2468.6|2464.6|2468.8|2466.2|2466.8|2464.2|1
1768996540000|2026-01-21 11:55:40|2468.5|2464.5|2467.5|2463.5|2468.5|2464.9|2466.1|2463.5|4
1768996550000|2026-01-21 11:55:50|2466.1|2464.6|2466.9|2462.9|2466.9|2464.6|2466|2462.9|1
1768996560000|2026-01-21 11:56:00|2466.8|2462.8|2463.5|2462|2466.8|2462.8|2463.5|2462|3
1768996570000|2026-01-21 11:56:10|2465.4|2461.4|2465|2461|2465.4|2461.4|2464.8|2460.8|0
1768996580000|2026-01-21 11:56:20|2465.1|2461.1|2464.7|2460.7|2465.1|2462.6|2464|2460.5|2
1768996590000|2026-01-21 11:56:30|2463|2461.5|2462.6|2461.1|2463|2461.5|2462.6|2461.1|0
1768996610000|2026-01-21 11:56:50|2463.8|2459.8|2463.9|2459.9|2464.1|2461.1|2462.5|2459.8|4
1768996620000|2026-01-21 11:57:00|2462.5|2461|2463|2461.5|2464.4|2461.5|2462.5|2459.8|4
1768996630000|2026-01-21 11:57:10|2463.1|2461.6|2464.5|2460.5|2464.7|2461.6|2463.1|2460.5|0
1768996640000|2026-01-21 11:57:20|2464.6|2460.6|2464.2|2460.2|2464.6|2461.8|2462.4|2459.9|5
1768996650000|2026-01-21 11:57:30|2464|2460|2462.6|2461.1|2464.1|2461.2|2462.6|2459.8|0
1768996660000|2026-01-21 11:57:40|2464.3|2460.3|2463.8|2459.8|2464.7|2461|2462.4|2459.8|2
1768996670000|2026-01-21 11:57:50|2462.5|2461|2464.4|2462.9|2464.4|2462.9|2462.2|2460.7|22
1768996680000|2026-01-21 11:58:00|2467.1|2463.1|2467.2|2463.2|2467.2|2463.2|2467.1|2463.1|5
1768996700000|2026-01-21 11:58:20|2466.3|2464.8|2467.2|2465.7|2468|2465.7|2466.3|2464|0
1768996710000|2026-01-21 11:58:30|2467.8|2463.8|2468.4|2464.4|2468.5|2465.2|2466.7|2463.8|5
1768996720000|2026-01-21 11:58:40|2467|2465.5|2468.4|2464.4|2468.4|2465.5|2467|2464.1|0
1768996730000|2026-01-21 11:58:50|2468.5|2464.5|2468.3|2464.3|2468.5|2464.5|2468.3|2464.3|0
1768996740000|2026-01-21 11:59:00|2467|2465.5|2467.6|2463.6|2468.3|2465.5|2466.2|2463.5|2
1768996750000|2026-01-21 11:59:10|2466.2|2464.7|2466.2|2464.7|2467.7|2464.7|2466.1|2463.5|0
1768996760000|2026-01-21 11:59:20|2467.5|2463.5|2467.9|2463.9|2468.3|2464.8|2466.2|2463.5|2
1768996770000|2026-01-21 11:59:30|2468|2464|2469.2|2465.2|2469.2|2465.8|2467.3|2463.9|1
1768996780000|2026-01-21 11:59:40|2469.3|2465.3|2469.4|2465.4|2469.7|2465.7|2469.3|2465.3|0
1768996790000|2026-01-21 11:59:50|2469.5|2465.5|2469.8|2465.8|2469.8|2465.8|2469.4|2465.4|2
1768996800000|2026-01-21 12:00:00|2469.9|2465.9|2468.4|2464.4|2469.9|2465.9|2467|2464.1|1
1768996810000|2026-01-21 12:00:10|2468.3|2464.3|2468|2464|2468.6|2465.5|2466.8|2464|0
1768996820000|2026-01-21 12:00:20|2466.7|2465.2|2468.2|2464.2|2468.2|2465.2|2466.7|2464|0
1768996830000|2026-01-21 12:00:30|2465|2463.5|2466.3|2464.8|2467.5|2464.8|2465|2463.3|3
1768996840000|2026-01-21 12:00:40|2466.4|2464.9|2469.9|2465.9|2469.9|2465.9|2466.4|2464.9|1
1768996850000|2026-01-21 12:00:50|2469.8|2465.8|2469.9|2465.9|2469.9|2465.9|2469.4|2465.4|0
1768996860000|2026-01-21 12:01:00|2469.8|2465.8|2470.5|2466.5|2470.5|2467.4|2468.7|2465.5|4
1768996870000|2026-01-21 12:01:10|2470.4|2466.4|2468.7|2467.2|2471|2467.6|2468.6|2465.9|0
1768996880000|2026-01-21 12:01:20|2469.9|2465.9|2470.7|2466.7|2471.5|2467.5|2469.9|2465.9|2
1768996890000|2026-01-21 12:01:30|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|0
1768996900000|2026-01-21 12:01:40|2470.7|2466.7|2469.8|2465.8|2471|2467|2469.8|2465.8|6
1768996910000|2026-01-21 12:01:50|2469.3|2465.3|2470.5|2466.5|2470.5|2467.1|2468.3|2465.3|1
1768996920000|2026-01-21 12:02:00|2470.6|2466.6|2469.7|2465.7|2470.6|2466.6|2468|2465|1
1768996930000|2026-01-21 12:02:10|2469.6|2465.6|2469.5|2465.5|2469.6|2465.6|2469.5|2465.5|0
1768996940000|2026-01-21 12:02:20|2469.7|2465.7|2469.3|2465.3|2469.7|2466|2467.4|2464.6|1
1768996950000|2026-01-21 12:02:30|2469.4|2465.4|2469.7|2465.7|2469.7|2465.7|2469.1|2465.1|0
1768996960000|2026-01-21 12:02:40|2469.8|2465.8|2469.9|2465.9|2470.1|2466.8|2468.3|2465.8|1
1768996970000|2026-01-21 12:02:50|2468.9|2467.4|2471.3|2467.3|2472.2|2468.6|2468.9|2467|4
1768996980000|2026-01-21 12:03:00|2469.6|2468.1|2471.9|2467.9|2472.1|2468.1|2469.6|2466.4|4
1768996990000|2026-01-21 12:03:10|2471.8|2467.8|2471.5|2467.5|2471.8|2467.8|2471.1|2467.1|0
1768997000000|2026-01-21 12:03:20|2471.6|2467.6|2470.6|2466.6|2471.6|2467.6|2470.6|2466.6|0
1768997010000|2026-01-21 12:03:30|2470.7|2466.7|2470.6|2466.6|2471|2467|2470.6|2466.6|0
1768997020000|2026-01-21 12:03:40|2470.7|2466.7|2470.7|2466.7|2471|2467|2470.7|2466.7|1
1768997030000|2026-01-21 12:03:50|2470.9|2466.9|2472.6|2468.6|2472.6|2469.5|2470.9|2466.9|0
1768997040000|2026-01-21 12:04:00|2472.7|2468.7|2473.8|2469.8|2473.8|2469.8|2472.7|2468.7|0
1768997050000|2026-01-21 12:04:10|2473.7|2469.7|2474.9|2470.9|2474.9|2470.9|2473.7|2469.7|2
1768997060000|2026-01-21 12:04:20|2474.4|2472.9|2474.3|2472.8|2474.9|2472.9|2473.4|2470.5|4
1768997070000|2026-01-21 12:04:30|2475.9|2471.9|2475.7|2471.7|2475.9|2472.5|2474|2471.7|3
1768997080000|2026-01-21 12:04:40|2474.6|2473.1|2476.1|2472.1|2476.2|2473.6|2474.6|2472.1|3
1768997090000|2026-01-21 12:04:50|2475.1|2473.6|2475.1|2473.6|2475.1|2473.6|2475.1|2473.6|0
1768997100000|2026-01-21 12:05:00|2475.2|2473.7|2476.1|2472.1|2476.1|2473.7|2474.8|2472.1|0
1768997110000|2026-01-21 12:05:10|2474.9|2473.4|2477.5|2473.5|2478.3|2474.3|2474.9|2472.1|4
1768997120000|2026-01-21 12:05:20|2476|2474.5|2475.5|2474|2477.4|2475|2475.5|2472.8|4
1768997130000|2026-01-21 12:05:30|2475.4|2473.9|2475.4|2471.4|2475.9|2473.9|2475.3|2471.3|1
1768997140000|2026-01-21 12:05:40|2475.5|2471.5|2475.4|2471.4|2475.8|2473.3|2473.9|2471.1|1
1768997150000|2026-01-21 12:05:50|2475.2|2471.2|2475.5|2471.5|2475.5|2471.5|2474.7|2470.7|0
1768997160000|2026-01-21 12:06:00|2475.6|2471.6|2475.8|2471.8|2475.8|2471.8|2475.5|2471.5|0
1768997170000|2026-01-21 12:06:10|2475.5|2471.5|2475.2|2471.2|2475.5|2471.5|2475.2|2471.2|0
1768997180000|2026-01-21 12:06:20|2475.4|2471.4|2474.7|2473.2|2475.5|2473.2|2474.7|2471.4|0
1768997190000|2026-01-21 12:06:30|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|0
1768997200000|2026-01-21 12:06:40|2475.5|2471.5|2475.4|2471.4|2475.5|2471.5|2475.3|2471.3|0
1768997210000|2026-01-21 12:06:50|2475.5|2471.5|2475.4|2471.4|2475.5|2471.5|2475|2471|0
1768997220000|2026-01-21 12:07:00|2475.2|2471.2|2475.7|2471.7|2475.7|2471.7|2475.2|2471.2|0
1768997230000|2026-01-21 12:07:10|2475.6|2471.6|2475.4|2471.4|2475.6|2471.6|2475.4|2471.4|0
1768997240000|2026-01-21 12:07:20|2475.3|2471.3|2475.9|2471.9|2476.1|2472.1|2475.3|2471.3|1
1768997250000|2026-01-21 12:07:30|2476|2472|2475.9|2471.9|2476|2472|2475.9|2471.9|0
1768997260000|2026-01-21 12:07:40|2475.8|2471.8|2475.3|2471.3|2475.8|2471.8|2475.3|2471.3|0
1768997270000|2026-01-21 12:07:50|2475.1|2471.1|2476.1|2472.1|2476.1|2472.1|2475|2471|1
1768997280000|2026-01-21 12:08:00|2476|2472|2476.1|2472.1|2476.1|2473.4|2474.9|2472|0
1768997290000|2026-01-21 12:08:10|2474.9|2473.4|2475.8|2471.8|2476|2473.5|2474.6|2471.8|2
1768997300000|2026-01-21 12:08:20|2476.1|2472.1|2476|2472|2476.1|2473.2|2474.7|2471.9|1
1768997310000|2026-01-21 12:08:30|2476.1|2472.1|2475.2|2473.7|2476.1|2473.7|2474.9|2472|0
1768997320000|2026-01-21 12:08:40|2476|2472|2476.1|2472.1|2476.1|2473.6|2475.1|2472|0
1768997330000|2026-01-21 12:08:50|2476|2472|2476|2472|2476|2472|2476|2472|1
1768997340000|2026-01-21 12:09:00|2476.1|2472.1|2475|2473.5|2476.3|2473.8|2475|2472|3
1768997350000|2026-01-21 12:09:10|2475.1|2473.6|2476.1|2472.1|2476.1|2473.6|2474.9|2472.1|0
1768997360000|2026-01-21 12:09:20|2476|2472|2475.4|2473.9|2476.4|2473.9|2474.4|2471.7|4
1768997370000|2026-01-21 12:09:30|2475.3|2473.8|2475.5|2471.5|2476.3|2473.8|2474.1|2471.5|3
1768997380000|2026-01-21 12:09:40|2476|2472|2476.1|2472.1|2476.3|2472.5|2474|2471.7|1
1768997390000|2026-01-21 12:09:50|2475.8|2471.8|2472.6|2471.1|2475.9|2472.4|2472.6|2470.3|4
1768997400000|2026-01-21 12:10:00|2474.6|2470.6|2474|2470|2475|2471|2473.9|2469.9|6
1768997410000|2026-01-21 12:10:10|2473.9|2469.9|2473.4|2471.9|2474.4|2471.9|2472.4|2469.3|3
1768997420000|2026-01-21 12:10:20|2474.3|2470.3|2472.4|2470.9|2474.3|2471.1|2472.3|2469.4|0
1768997430000|2026-01-21 12:10:30|2473.4|2469.4|2473.4|2469.4|2473.4|2470.9|2472.4|2469.4|0
1768997440000|2026-01-21 12:10:40|2473.7|2469.7|2475.3|2471.3|2475.3|2471.3|2473.7|2469.7|2
1768997450000|2026-01-21 12:10:50|2474.8|2470.8|2474.6|2470.6|2474.8|2470.8|2474.6|2470.6|0
1768997460000|2026-01-21 12:11:00|2474.5|2470.5|2474|2470|2474.6|2470.6|2474|2470|0
1768997470000|2026-01-21 12:11:10|2474.1|2470.1|2474.3|2470.3|2474.3|2470.3|2473.7|2469.7|0
1768997480000|2026-01-21 12:11:20|2474.2|2470.2|2474.1|2470.1|2474.2|2470.2|2474.1|2470.1|0
1768997500000|2026-01-21 12:11:40|2474|2470|2472|2468|2474.1|2470.3|2471.8|2468|1
1768997510000|2026-01-21 12:11:50|2471.6|2467.6|2471.4|2467.4|2471.6|2467.6|2471.3|2467.3|0
1768997520000|2026-01-21 12:12:00|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|0
1768997530000|2026-01-21 12:12:10|2470.4|2468.9|2470.4|2468.9|2470.4|2468.9|2470.4|2468.9|0
1768997540000|2026-01-21 12:12:20|2472.1|2468.1|2472.7|2468.7|2472.7|2469.6|2470.9|2468|3
1768997550000|2026-01-21 12:12:30|2472|2470.5|2472.2|2468.2|2472.7|2470.5|2471.7|2468.2|3
1768997560000|2026-01-21 12:12:40|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.2|2468.2|0
1768997570000|2026-01-21 12:12:50|2471.2|2469.7|2473.8|2469.8|2473.8|2469.8|2471.2|2469.6|3
1768997580000|2026-01-21 12:13:00|2473.7|2469.7|2472.9|2468.9|2473.8|2470.9|2472.2|2468.7|1
1768997590000|2026-01-21 12:13:10|2473.1|2469.1|2473.2|2469.2|2473.3|2470.5|2471.8|2468.8|3
1768997600000|2026-01-21 12:13:20|2473.3|2469.3|2474.4|2470.4|2474.4|2470.4|2473.3|2469.3|4
1768997610000|2026-01-21 12:13:30|2474.3|2470.3|2474.3|2470.3|2474.5|2470.5|2474.2|2470.2|2
1768997620000|2026-01-21 12:13:40|2474.4|2470.4|2473.4|2469.4|2474.4|2470.4|2473.3|2469.3|0
1768997630000|2026-01-21 12:13:50|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2473.4|2469.4|0
1768997640000|2026-01-21 12:14:00|2472.4|2470.9|2472.4|2470.9|2472.4|2470.9|2472.4|2470.9|0
1768997650000|2026-01-21 12:14:10|2472|2470.5|2472.4|2470.9|2472.4|2470.9|2472|2470.5|1
1768997660000|2026-01-21 12:14:20|2473.6|2469.6|2473.5|2469.5|2473.6|2469.6|2473.4|2469.4|0
1768997670000|2026-01-21 12:14:30|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|2474|2470|1
1768997680000|2026-01-21 12:14:40|2473.9|2469.9|2473.7|2469.7|2473.9|2469.9|2473.7|2469.7|0
1768997690000|2026-01-21 12:14:50|2472.3|2470.8|2473.7|2469.7|2473.7|2470.8|2472.3|2469.6|0
1768997700000|2026-01-21 12:15:00|2473.6|2469.6|2473.9|2469.9|2474.1|2470.1|2473.6|2469.6|0
1768997710000|2026-01-21 12:15:10|2474|2470|2474.4|2470.4|2474.4|2471.7|2473.2|2470|0
1768997720000|2026-01-21 12:15:20|2473.1|2471.6|2474.6|2470.6|2474.6|2471.6|2473.1|2470.3|2
1768997730000|2026-01-21 12:15:30|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|0
1768997740000|2026-01-21 12:15:40|2473|2471.5|2474.7|2473.2|2475|2473.5|2473|2471.5|2
1768997750000|2026-01-21 12:15:50|2474.8|2473.3|2476.8|2472.8|2479.8|2477.4|2474.7|2472.8|20
1768997760000|2026-01-21 12:16:00|2476.7|2472.7|2475|2471|2476.7|2472.7|2475|2471|1
1768997770000|2026-01-21 12:16:10|2474.9|2470.9|2474|2472.5|2474.9|2472.6|2474|2470.9|0
1768997780000|2026-01-21 12:16:20|2474.1|2472.6|2473.8|2469.8|2475.9|2472.6|2473.8|2469.8|4
1768997790000|2026-01-21 12:16:30|2473.7|2469.7|2473.8|2469.8|2473.8|2469.8|2473.7|2469.7|1
1768997800000|2026-01-21 12:16:40|2473.7|2469.7|2473.6|2469.6|2473.8|2469.8|2473.6|2469.6|2
1768997810000|2026-01-21 12:16:50|2473.7|2469.7|2473.7|2469.7|2473.7|2471.2|2472.7|2469.7|1
1768997820000|2026-01-21 12:17:00|2473.6|2469.6|2473.5|2469.5|2473.6|2471|2471.7|2469.5|1
1768997830000|2026-01-21 12:17:10|2472.3|2470.8|2470.5|2466.5|2473.5|2470.8|2470.1|2466.1|4
1768997840000|2026-01-21 12:17:20|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|1
1768997850000|2026-01-21 12:17:30|2470.7|2466.7|2470.7|2466.7|2470.8|2468.1|2469.6|2466.6|6
1768997860000|2026-01-21 12:17:40|2470.8|2466.8|2471.6|2467.6|2471.6|2468.2|2469.6|2466.8|2
1768997870000|2026-01-21 12:17:50|2471.7|2467.7|2472.2|2468.2|2472.8|2470.1|2471.1|2467.7|2
1768997880000|2026-01-21 12:18:00|2472.1|2468.1|2471.9|2467.9|2472.7|2469.4|2470.9|2467.9|1
1768997890000|2026-01-21 12:18:10|2471.8|2467.8|2470.3|2468.8|2471.8|2468.8|2470.3|2467.8|0
1768997900000|2026-01-21 12:18:20|2472|2468|2472.1|2468.1|2472.2|2468.2|2472|2468|2
1768997910000|2026-01-21 12:18:30|2472|2468|2471.5|2467.5|2472.3|2468.3|2471.4|2467.4|0
1768997920000|2026-01-21 12:18:40|2471.7|2467.7|2472.3|2468.3|2472.4|2468.4|2471.7|2467.7|0
1768997930000|2026-01-21 12:18:50|2472.2|2468.2|2471.1|2469.6|2472.6|2469.6|2471.1|2468.2|0
1768997940000|2026-01-21 12:19:00|2472.3|2468.3|2472.4|2468.4|2473.4|2469.6|2471.1|2468.3|0
1768997950000|2026-01-21 12:19:10|2471.1|2469.6|2471.8|2467.8|2472|2469.6|2470.5|2467|4
1768997960000|2026-01-21 12:19:20|2469.8|2468.3|2471.6|2467.6|2472.1|2468.3|2469.8|2467.6|1
1768997970000|2026-01-21 12:19:30|2471.5|2467.5|2471|2467|2471.5|2467.5|2471|2467|0
1768997980000|2026-01-21 12:19:40|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|0
1768997990000|2026-01-21 12:19:50|2471|2467|2471.1|2467.1|2471.1|2467.1|2471|2467|0
1768998000000|2026-01-21 12:20:00|2469.9|2468.4|2472.8|2468.8|2472.8|2468.8|2469.9|2468.1|1
1768998010000|2026-01-21 12:20:10|2472.7|2468.7|2473.8|2469.8|2473.8|2469.8|2472.5|2468.5|0
1768998020000|2026-01-21 12:20:20|2473.7|2469.7|2471.1|2469.6|2473.7|2470.7|2471|2468.3|1
1768998030000|2026-01-21 12:20:30|2472.4|2468.4|2472.2|2468.2|2472.8|2469.1|2470.4|2468|1
1768998040000|2026-01-21 12:20:40|2472.3|2468.3|2472.7|2468.7|2472.8|2468.8|2472.3|2468.3|0
1768998050000|2026-01-21 12:20:50|2472.6|2468.6|2472.2|2468.2|2472.6|2468.6|2472.1|2468.1|0
1768998060000|2026-01-21 12:21:00|2471.2|2469.7|2472.6|2468.6|2473.3|2469.7|2471.2|2468.2|0
1768998070000|2026-01-21 12:21:10|2472.5|2468.5|2473.2|2469.2|2473.4|2469.4|2472.5|2468.5|0
1768998080000|2026-01-21 12:21:20|2473.3|2469.3|2475.1|2471.1|2475.1|2471.1|2473.3|2469.3|2
1768998090000|2026-01-21 12:21:30|2475|2471|2475.8|2471.8|2476.2|2472.2|2474.9|2470.9|2
1768998100000|2026-01-21 12:21:40|2475.7|2471.7|2476.3|2472.3|2476.7|2472.7|2475.5|2471.5|1
1768998110000|2026-01-21 12:21:50|2475.8|2471.8|2476.1|2472.1|2476.1|2472.1|2475.8|2471.8|2
1768998130000|2026-01-21 12:22:10|2475.9|2471.9|2475.8|2471.8|2476|2472|2475.7|2471.7|0
1768998140000|2026-01-21 12:22:20|2476|2472|2476.1|2472.1|2476.1|2472.1|2476|2472|0
1768998150000|2026-01-21 12:22:30|2475.9|2471.9|2475.6|2471.6|2475.9|2474.1|2475.5|2471.5|2
1768998160000|2026-01-21 12:22:40|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.6|2471.6|0
1768998170000|2026-01-21 12:22:50|2475.9|2471.9|2475.7|2471.7|2475.9|2472.2|2473.7|2471.7|1
1768998180000|2026-01-21 12:23:00|2475.9|2471.9|2474.9|2473.4|2476|2473.5|2474.9|2471.9|0
1768998190000|2026-01-21 12:23:10|2475.9|2471.9|2474.9|2473.4|2475.9|2473.4|2474.9|2471.9|0
1768998200000|2026-01-21 12:23:20|2475.1|2473.6|2476.3|2472.3|2476.7|2473.6|2475.1|2472.3|1
1768998210000|2026-01-21 12:23:30|2476.6|2472.6|2476.6|2472.6|2478|2474|2475.1|2472.1|1
1768998220000|2026-01-21 12:23:40|2476.5|2472.5|2476.7|2472.7|2476.7|2472.7|2476.5|2472.5|0
1768998230000|2026-01-21 12:23:50|2476.8|2472.8|2477|2473|2477|2473|2476.8|2472.8|0
1768998240000|2026-01-21 12:24:00|2476.8|2472.8|2477|2473|2477.1|2473.1|2476.6|2472.6|0
1768998250000|2026-01-21 12:24:10|2476.9|2472.9|2476.9|2472.9|2477.1|2473.1|2476.9|2472.9|0
1768998260000|2026-01-21 12:24:20|2476.8|2472.8|2476.9|2472.9|2477.1|2473.1|2476.8|2472.8|1
1768998270000|2026-01-21 12:24:30|2477.1|2473.1|2476.6|2472.6|2477.1|2473.7|2475.2|2472.6|2
1768998280000|2026-01-21 12:24:40|2476.5|2472.5|2476.6|2472.6|2476.7|2473.8|2475.2|2472.5|0
1768998290000|2026-01-21 12:24:50|2476.8|2472.8|2476.7|2472.7|2476.8|2473.8|2475.2|2472.5|0
1768998300000|2026-01-21 12:25:00|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|0
1768998310000|2026-01-21 12:25:10|2477|2473|2477.2|2473.2|2478.5|2474.5|2477|2473|7
1768998320000|2026-01-21 12:25:20|2477.1|2473.1|2477.5|2473.5|2477.5|2473.5|2477|2473|0
1768998330000|2026-01-21 12:25:30|2476.2|2474.7|2477.7|2473.7|2477.8|2474.7|2476.2|2473.5|2
1768998340000|2026-01-21 12:25:40|2478.4|2474.4|2477.6|2473.6|2478.4|2474.4|2477.6|2473.6|1
1768998350000|2026-01-21 12:25:50|2477.8|2473.8|2477.2|2473.2|2477.8|2474.8|2476.2|2473.2|0
1768998360000|2026-01-21 12:26:00|2477.1|2473.1|2477.2|2473.2|2477.3|2473.3|2477|2473|0
1768998370000|2026-01-21 12:26:10|2476.4|2474.9|2475.4|2473.9|2477.8|2474.9|2475.4|2473.6|2
1768998380000|2026-01-21 12:26:20|2477.1|2473.1|2473.6|2472.1|2477.1|2474.1|2473.6|2472.1|1
1768998390000|2026-01-21 12:26:30|||||||||1
1768998400000|2026-01-21 12:26:40|2475.5|2471.5|2475.1|2471.1|2475.5|2471.5|2475.1|2471.1|1
1768998410000|2026-01-21 12:26:50|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|0
1768998420000|2026-01-21 12:27:00|2475.2|2471.2|2475|2471|2475.2|2471.2|2474.9|2470.9|0
1768998440000|2026-01-21 12:27:20|2473.6|2472.1|2473.6|2472.1|2473.6|2472.1|2473.6|2472.1|0
1768998450000|2026-01-21 12:27:30|2475.2|2471.2|2474.3|2470.3|2475.2|2472.1|2473.6|2470.3|3
1768998460000|2026-01-21 12:27:40|2474.2|2470.2|2474.3|2470.3|2474.3|2470.3|2474.2|2470.2|0
1768998470000|2026-01-21 12:27:50|2474.2|2470.2|2473.2|2471.7|2474.2|2471.7|2473.2|2470.1|1
1768998480000|2026-01-21 12:28:00|2474.2|2470.2|2474.3|2470.3|2474.3|2471.7|2473.1|2470.2|0
1768998490000|2026-01-21 12:28:10|2473.1|2471.6|2473.2|2471.7|2473.2|2471.7|2473.1|2471.6|0
1768998500000|2026-01-21 12:28:20|2473.1|2471.6|2474.2|2470.2|2474.2|2471.6|2473.1|2470.2|0
1768998510000|2026-01-21 12:28:30|2473.9|2469.9|2473.8|2469.8|2474.2|2470.2|2473.8|2469.8|0
1768998520000|2026-01-21 12:28:40|2474|2470|2473.8|2469.8|2474|2471.3|2472.8|2469.8|0
1768998530000|2026-01-21 12:28:50|2473.7|2469.7|2473.2|2469.2|2473.7|2469.7|2473|2469|0
1768998540000|2026-01-21 12:29:00|2473|2469|2472.8|2468.8|2473|2469|2472.8|2468.8|0
1768998550000|2026-01-21 12:29:10|2473|2469|2472|2470.5|2473|2470.5|2471.9|2469|0
1768998560000|2026-01-21 12:29:20|2472.1|2470.6|2472.1|2470.6|2472.1|2470.6|2472|2470.5|0
1768998570000|2026-01-21 12:29:30|2471.9|2470.4|2472|2470.5|2472|2470.5|2471.9|2470.4|0
1768998580000|2026-01-21 12:29:40|2472.1|2470.6|2472.1|2470.6|2472.1|2470.6|2472.1|2470.6|0
1768998590000|2026-01-21 12:29:50|2474.4|2470.4|2475.3|2471.3|2475.5|2471.5|2474.2|2470.2|3
1768998600000|2026-01-21 12:30:00|2475.5|2471.5|2475.7|2471.7|2476.4|2472.4|2475.5|2471.5|0
1768998610000|2026-01-21 12:30:10|2475.5|2471.5|2475.6|2471.6|2476.1|2472.1|2475.3|2471.3|0
1768998620000|2026-01-21 12:30:20|2475.7|2471.7|2475.7|2471.7|2475.8|2471.8|2475.6|2471.6|0
1768998630000|2026-01-21 12:30:30|2476|2472|2476|2472|2476|2472|2476|2472|0
1768998640000|2026-01-21 12:30:40|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.7|2471.7|0
1768998650000|2026-01-21 12:30:50|2475.7|2471.7|2474.9|2470.9|2475.9|2471.9|2474.8|2470.8|3
1768998660000|2026-01-21 12:31:00|2474.7|2470.7|2475|2471|2475|2471|2474.7|2470.7|1
1768998670000|2026-01-21 12:31:10|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|2475.3|2471.3|1
1768998680000|2026-01-21 12:31:20|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|2475|2471|0
1768998690000|2026-01-21 12:31:30|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|2475.4|2471.4|0
1768998700000|2026-01-21 12:31:40|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|0
1768998710000|2026-01-21 12:31:50|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|0
1768998720000|2026-01-21 12:32:00|2477.7|2473.7|2475.9|2471.9|2477.7|2473.7|2475.7|2471.7|0
1768998730000|2026-01-21 12:32:10|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|0
1768998740000|2026-01-21 12:32:20|2475.6|2471.6|2475.8|2471.8|2475.8|2471.8|2475.5|2471.5|0
1768998750000|2026-01-21 12:32:30|2475.9|2471.9|2476.3|2472.3|2476.3|2472.3|2475.8|2471.8|0
1768998760000|2026-01-21 12:32:40|2475.6|2474.1|2477.1|2473.1|2477.3|2474.1|2475.5|2472.8|4
1768998770000|2026-01-21 12:32:50|2477.5|2473.5|2477.7|2473.7|2478.1|2474.1|2477|2473|4
1768998780000|2026-01-21 12:33:00|2477.2|2473.2|2477.3|2473.3|2477.5|2473.5|2477|2473|4
1768998790000|2026-01-21 12:33:10|2477.5|2473.5|2477.6|2473.6|2477.7|2473.7|2477.5|2473.5|1
1768998800000|2026-01-21 12:33:20|2477.2|2473.2|2477.4|2473.4|2477.5|2473.5|2477.2|2473.2|0
1768998810000|2026-01-21 12:33:30|2476.9|2472.9|2477|2473|2477|2473|2476.8|2472.8|1
1768998820000|2026-01-21 12:33:40|2477.1|2473.1|2475.5|2474|2477.1|2474|2475.5|2473|0
1768998830000|2026-01-21 12:33:50|2477.1|2473.1|2473.7|2472.2|2477.1|2473.8|2473.5|2472|3
1768998840000|2026-01-21 12:34:00|2475.2|2471.2|2473.1|2471.6|2475.2|2472.7|2473.1|2471.2|2
1768998850000|2026-01-21 12:34:10|2474.1|2470.1|2473.1|2471.6|2474.1|2471.6|2472.9|2470.1|3
1768998860000|2026-01-21 12:34:20|2473|2471.5|2474.5|2470.5|2475.4|2471.5|2473|2470.5|1
1768998870000|2026-01-21 12:34:30|2474.6|2470.6|2474.3|2472.8|2474.6|2472.8|2473|2470.6|1
1768998880000|2026-01-21 12:34:40|2474.4|2472.9|2474.3|2472.8|2474.4|2472.9|2474.3|2472.8|0
1768998890000|2026-01-21 12:34:50|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|0
1768998900000|2026-01-21 12:35:00|2474.2|2472.7|2475.3|2471.3|2475.4|2472.7|2474.1|2471.2|0
1768998910000|2026-01-21 12:35:10|2474.3|2472.8|2474.2|2472.7|2475.3|2472.8|2474.2|2471.3|0
1768998920000|2026-01-21 12:35:20|2475.2|2471.2|2475.3|2471.3|2475.3|2471.3|2475.2|2471.2|0
1768998930000|2026-01-21 12:35:30|2474.3|2472.8|2475.3|2471.3|2475.3|2472.8|2474.3|2471.3|0
1768998940000|2026-01-21 12:35:40|2474.3|2472.8|2476.4|2472.4|2476.7|2472.8|2474.3|2472.3|1
1768998950000|2026-01-21 12:35:50|2476.3|2472.3|2474.1|2472.6|2476.5|2472.6|2474.1|2471.5|2
1768998960000|2026-01-21 12:36:00|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|0
1768998970000|2026-01-21 12:36:10|2475.3|2471.3|2474.3|2472.8|2475.3|2472.8|2474.3|2471.3|0
1768998980000|2026-01-21 12:36:20|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|0
1768998990000|2026-01-21 12:36:30|2475.2|2471.2|2475.1|2471.1|2475.2|2471.2|2475.1|2471.1|0
1768999000000|2026-01-21 12:36:40|2473.6|2472.1|2474.5|2470.5|2474.7|2472.1|2473.6|2470.4|0
1768999010000|2026-01-21 12:36:50|2473.5|2472|2473.5|2472|2474.6|2472|2473.5|2470.6|0
1768999020000|2026-01-21 12:37:00|2473.3|2471.8|2473.3|2471.8|2473.3|2471.8|2473.3|2471.8|3
1768999030000|2026-01-21 12:37:10|2473.8|2469.8|2473.6|2469.6|2474|2470|2473.6|2469.6|0
1768999040000|2026-01-21 12:37:20|2473.7|2469.7|2472.7|2471.2|2473.7|2471.2|2472.5|2469.7|0
1768999050000|2026-01-21 12:37:30|2472.6|2471.1|2472.6|2471.1|2472.6|2471.1|2472.5|2471|0
1768999060000|2026-01-21 12:37:40|2472.3|2470.8|2474.1|2470.1|2474.1|2471.1|2472.3|2470|2
1768999070000|2026-01-21 12:37:50|2473.1|2471.6|2473.1|2471.6|2473.1|2471.6|2473.1|2471.6|0
1768999080000|2026-01-21 12:38:00|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|0
1768999090000|2026-01-21 12:38:10|2474.1|2470.1|2474|2470|2474.1|2470.1|2473.9|2469.9|0
1768999100000|2026-01-21 12:38:20|2473.9|2469.9|2473.7|2469.7|2474|2471.2|2472.7|2469.7|0
1768999110000|2026-01-21 12:38:30|2473.4|2469.4|2473.1|2469.1|2473.6|2470.5|2472|2469|1
1768999120000|2026-01-21 12:38:40|2473|2469|2472|2470.5|2473.1|2470.5|2472|2469|0
1768999130000|2026-01-21 12:38:50|2471.8|2470.3|2471.8|2470.3|2471.8|2470.3|2471.8|2470.3|0
1768999140000|2026-01-21 12:39:00|2471.7|2470.2|2471.7|2470.2|2471.8|2470.3|2471.7|2470.2|2
1768999150000|2026-01-21 12:39:10|2471.8|2470.3|2473.2|2471.7|2473.4|2471.9|2471.7|2470.2|3
1768999160000|2026-01-21 12:39:20|2473.1|2471.6|2473|2471.5|2473.1|2471.6|2473|2471.5|0
1768999170000|2026-01-21 12:39:30|2473.2|2471.7|2473.2|2471.7|2474.2|2471.8|2473.1|2470.2|0
1768999180000|2026-01-21 12:39:40|2473.1|2471.6|2472.3|2470.8|2473.7|2471.6|2472|2469.4|1
1768999190000|2026-01-21 12:39:50|2474.1|2470.1|2471.8|2470.3|2474.1|2471.6|2471.7|2470.1|3
1768999200000|2026-01-21 12:40:00|2471.9|2470.4|2473.2|2471.7|2474.2|2471.7|2471.8|2470.2|13
1768999210000|2026-01-21 12:40:10|2473.1|2471.6|2474.2|2470.2|2474.2|2471.7|2473.1|2470.2|0
1768999220000|2026-01-21 12:40:20|2472.9|2471.4|2473.8|2469.8|2474|2471.5|2472.9|2469.8|1
1768999230000|2026-01-21 12:40:30|2472.5|2471|2472.1|2470.6|2473.2|2471|2471.9|2469.2|2
1768999240000|2026-01-21 12:40:40|2473|2469|2474.1|2472.6|2475.5|2472.9|2473|2469|3
1768999250000|2026-01-21 12:40:50|2473.9|2472.4|2474.9|2470.9|2475|2472.4|2473.7|2470.9|0
1768999260000|2026-01-21 12:41:00|2478.4|2474.4|2477.3|2473.3|2478.4|2475.4|2476.6|2473.3|33
1768999270000|2026-01-21 12:41:10|2477.2|2473.2|2476.9|2472.9|2477.2|2473.2|2476.9|2472.9|0
1768999280000|2026-01-21 12:41:20|2476.8|2472.8|2476.9|2472.9|2476.9|2472.9|2476.8|2472.8|0
1768999290000|2026-01-21 12:41:30|2476.8|2472.8|2475.9|2474.4|2477|2474.4|2475.8|2472.8|1
1768999300000|2026-01-21 12:41:40|2476.1|2474.6|2476.1|2474.6|2476.1|2474.6|2476.1|2474.6|0
1768999310000|2026-01-21 12:41:50|2478.1|2474.1|2478.7|2474.7|2478.7|2475.8|2477.3|2474.1|2
1768999320000|2026-01-21 12:42:00|2478.5|2474.5|2478|2474|2478.7|2475.7|2477.2|2474|0
1768999330000|2026-01-21 12:42:10|2477.8|2473.8|2477.3|2475.8|2478|2476.1|2477.3|2473.7|1
1768999340000|2026-01-21 12:42:20|2478.4|2474.4|2477.2|2475.7|2478.4|2475.7|2477.2|2474.4|0
1768999350000|2026-01-21 12:42:30|2478.2|2474.2|2478.1|2474.1|2478.2|2474.2|2478.1|2474.1|0
1768999360000|2026-01-21 12:42:40|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|0
1768999370000|2026-01-21 12:42:50|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|0
1768999380000|2026-01-21 12:43:00|2477.6|2473.6|2477.7|2473.7|2477.7|2473.7|2477.6|2473.6|2
1768999390000|2026-01-21 12:43:10|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|2477.5|2473.5|0
1768999400000|2026-01-21 12:43:20|2478.2|2474.2|2478.8|2474.8|2478.9|2474.9|2478.2|2474.2|3
1768999410000|2026-01-21 12:43:30|2478.6|2474.6|2478.2|2474.2|2478.7|2474.7|2478.2|2474.2|0
1768999420000|2026-01-21 12:43:40|2478.1|2474.1|2478|2474|2478.1|2474.1|2478|2474|0
1768999430000|2026-01-21 12:43:50|2477.8|2473.8|2477.8|2473.8|2478|2474|2477.6|2473.6|0
1768999440000|2026-01-21 12:44:00|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|0
1768999460000|2026-01-21 12:44:20|2476.7|2472.7|2476.6|2472.6|2476.7|2472.7|2476.6|2472.6|2
1768999470000|2026-01-21 12:44:30|2476.7|2472.7|2477.1|2473.1|2477.1|2473.1|2476.6|2472.6|0
1768999480000|2026-01-21 12:44:40|2476.9|2472.9|2478.1|2474.1|2478.1|2474.1|2476.7|2472.7|1
1768999490000|2026-01-21 12:44:50|2477.9|2473.9|2478.1|2474.1|2478.1|2474.1|2477.9|2473.9|1
1768999500000|2026-01-21 12:45:00|2477.9|2473.9|2478|2474|2478|2474|2477.9|2473.9|0
1768999510000|2026-01-21 12:45:10|2476.5|2475|2476.6|2475.1|2477.7|2475.1|2476.5|2473.7|0
1768999520000|2026-01-21 12:45:20|2476.5|2475|2478.3|2474.3|2478.3|2475|2476.5|2473.7|1
1768999530000|2026-01-21 12:45:30|2478.1|2474.1|2477.6|2473.6|2478.3|2474.3|2477.5|2473.5|0
1768999540000|2026-01-21 12:45:40|2477.5|2473.5|2476.6|2472.6|2477.6|2473.6|2476.4|2472.4|0
1768999550000|2026-01-21 12:45:50|2476.2|2472.2|2476.3|2472.3|2476.4|2472.4|2476.2|2472.2|1
1768999560000|2026-01-21 12:46:00|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|0
1768999570000|2026-01-21 12:46:10|2476.8|2472.8|2475.8|2471.8|2476.8|2472.8|2475.8|2471.8|0
1768999580000|2026-01-21 12:46:20|2475.5|2471.5|2474.2|2470.2|2475.5|2471.5|2473.9|2469.9|1
1768999590000|2026-01-21 12:46:30|2472|2470.5|2473.9|2469.9|2474|2470.5|2472|2469.8|1
1768999600000|2026-01-21 12:46:40|2472.5|2471|2472.7|2471.2|2473.9|2471.2|2472|2469.8|2
1768999610000|2026-01-21 12:46:50|2472.8|2471.3|2472.5|2471|2473.9|2471.3|2472.5|2469.8|0
1768999620000|2026-01-21 12:47:00|2472.4|2470.9|2472|2468|2472.4|2470.9|2471.9|2468|4
1768999630000|2026-01-21 12:47:10|2471.9|2467.9|2471.7|2467.7|2471.9|2469|2470.4|2467.7|0
1768999640000|2026-01-21 12:47:20|2470.5|2469|2468|2466.5|2471.7|2469|2468|2465.6|4
1768999650000|2026-01-21 12:47:30|2467.5|2466|2466.7|2462.7|2467.5|2466|2466.5|2462.5|6
1768999660000|2026-01-21 12:47:40|2466.6|2462.6|2465.7|2464.2|2466.7|2464.2|2465.6|2462.6|0
1768999670000|2026-01-21 12:47:50|2465.6|2464.1|2466.7|2465.2|2466.7|2465.2|2465.6|2464.1|1
1768999680000|2026-01-21 12:48:00|2466.8|2465.3|2467.8|2463.8|2468.7|2466.6|2466.8|2463.8|9
1768999690000|2026-01-21 12:48:10|2467.7|2463.7|2466.7|2462.7|2467.7|2463.7|2466.7|2462.7|4
1768999700000|2026-01-21 12:48:20|2466.6|2462.6|2465.5|2461.5|2466.6|2462.7|2463.8|2461.4|16
1768999710000|2026-01-21 12:48:30|2464.3|2462.8|2465.9|2461.9|2465.9|2463|2464|2461.8|4
1768999720000|2026-01-21 12:48:40|2464.7|2463.2|2467.4|2463.4|2467.4|2463.4|2464.7|2461.9|2
1768999730000|2026-01-21 12:48:50|2468|2464|2468.1|2464.1|2468.1|2464.1|2467.8|2463.8|1
1768999740000|2026-01-21 12:49:00|2466.6|2465.1|2468.1|2464.1|2468.2|2465.1|2466.6|2464|1
1768999750000|2026-01-21 12:49:10|2466.5|2465|2468.1|2464.1|2468.2|2465.2|2466.5|2464|2
1768999760000|2026-01-21 12:49:20|2467.2|2465.7|2468.9|2464.9|2468.9|2465.7|2467.2|2464.9|0
1768999770000|2026-01-21 12:49:30|2468.8|2464.8|2468|2466.5|2469.3|2466.5|2467.5|2464.8|0
1768999780000|2026-01-21 12:49:40|2469.4|2465.4|2469.3|2467.8|2470.7|2467.8|2468.4|2465.4|2
1768999790000|2026-01-21 12:49:50|2469.4|2467.9|2469.5|2468|2471.2|2468.1|2469.3|2467|3
1768999800000|2026-01-21 12:50:00|2469.6|2468.1|2470.5|2466.5|2470.5|2468.1|2469.5|2466.5|1
1768999810000|2026-01-21 12:50:10|2469.5|2468|2471.4|2467.4|2472|2469.3|2469.5|2467.4|2
1768999820000|2026-01-21 12:50:20|2471.3|2467.3|2471.1|2467.1|2471.3|2467.3|2471.1|2467.1|0
1768999830000|2026-01-21 12:50:30|2471.2|2467.2|2470.2|2468.7|2471.2|2468.8|2470.2|2467.1|0
1768999840000|2026-01-21 12:50:40|2470.5|2469|2471.1|2469.6|2472|2469.6|2470.5|2467.9|2
1768999850000|2026-01-21 12:50:50|2470.8|2469.3|2470.4|2468.9|2470.8|2469.3|2470.3|2468.8|1
1768999860000|2026-01-21 12:51:00|2470.3|2468.8|2470.4|2468.9|2470.4|2468.9|2470|2468.5|1
1768999870000|2026-01-21 12:51:10|2470.5|2469|2470.4|2468.9|2470.5|2469|2470.4|2468.9|0
1768999880000|2026-01-21 12:51:20|2470.5|2469|2472|2468|2472.5|2469.7|2470.5|2467.9|1
1768999890000|2026-01-21 12:51:30|2471.9|2467.9|2470.9|2469.4|2472.1|2469.5|2470.5|2467.9|0
1768999900000|2026-01-21 12:51:40|2471|2469.5|2471.8|2467.8|2472.5|2469.9|2471|2467.8|5
1768999910000|2026-01-21 12:51:50|2470.4|2468.9|2469.9|2465.9|2470.7|2468.9|2469.9|2465.9|0
1768999920000|2026-01-21 12:52:00|2470|2466|2471.1|2467.1|2471.2|2467.4|2468.9|2466|1
1768999930000|2026-01-21 12:52:10|2471|2467|2471.1|2467.1|2471.1|2468.6|2469.8|2466.9|2
1768999940000|2026-01-21 12:52:20|2469.8|2468.3|2470.9|2466.9|2471|2468.3|2469.8|2466.9|0
1768999950000|2026-01-21 12:52:30|2471|2467|2470.8|2466.8|2471|2467|2470.5|2466.5|0
1768999960000|2026-01-21 12:52:40|2470.7|2466.7|2470.8|2466.8|2470.8|2466.8|2470.7|2466.7|0
1768999970000|2026-01-21 12:52:50|2470.9|2466.9|2470.8|2466.8|2471|2467|2470.8|2466.8|1
1768999980000|2026-01-21 12:53:00|2470.9|2466.9|2470.8|2466.8|2470.9|2466.9|2470.8|2466.8|0
1768999990000|2026-01-21 12:53:10|2470.9|2466.9|2470.8|2466.8|2470.9|2466.9|2470.8|2466.8|0
1769000000000|2026-01-21 12:53:20|2470.9|2466.9|2470.8|2466.8|2470.9|2466.9|2470.8|2466.8|0
1769000010000|2026-01-21 12:53:30|2470.6|2466.6|2470.8|2466.8|2470.8|2466.8|2470.6|2466.6|0
1769000020000|2026-01-21 12:53:40|2470.7|2466.7|2469.6|2468.1|2471.4|2468.7|2469.6|2466.6|1
1769000030000|2026-01-21 12:53:50|2469.7|2468.2|2471.2|2467.2|2471.4|2468.8|2469.7|2467.2|1
1769000040000|2026-01-21 12:54:00|2471.3|2467.3|2471.2|2467.2|2471.3|2467.3|2471.2|2467.2|0
1769000060000|2026-01-21 12:54:20|2470.9|2466.9|2471.3|2467.3|2471.3|2467.3|2470.9|2466.9|0
1769000070000|2026-01-21 12:54:30|2470.4|2468.9|2473.3|2469.3|2473.3|2470.6|2470.4|2468.9|2
1769000080000|2026-01-21 12:54:40|2473.2|2469.2|2473.3|2469.3|2473.3|2469.3|2473.2|2469.2|0
1769000100000|2026-01-21 12:55:00|2472.3|2470.8|2472.3|2470.8|2473.3|2470.8|2472.2|2469.3|0
1769000110000|2026-01-21 12:55:10|2472.2|2470.7|2472.2|2470.7|2472.2|2470.7|2472.1|2470.6|0
1769000130000|2026-01-21 12:55:30|2472.1|2470.6|2473.2|2469.2|2473.3|2470.6|2472|2469.2|0
1769000140000|2026-01-21 12:55:40|2472|2470.5|2473.9|2472.4|2475.1|2472.5|2472|2469.2|3
1769000150000|2026-01-21 12:55:50|2473.8|2472.3|2475.2|2473.7|2475.7|2473.7|2473.8|2471.6|4
1769000160000|2026-01-21 12:56:00|2474|2472.5|2476.5|2475|2476.5|2475|2474|2472.5|16
1769000170000|2026-01-21 12:56:10|2476.4|2474.9|2476.6|2475.1|2476.9|2475.4|2476.4|2474.9|5
1769000180000|2026-01-21 12:56:20|2478|2474|2476.6|2475.1|2478|2475.2|2476.6|2474|2
1769000190000|2026-01-21 12:56:30|2476.7|2475.2|2476.7|2475.2|2476.7|2475.2|2476.7|2475.2|1
1769000200000|2026-01-21 12:56:40|2476.9|2475.4|2478.6|2474.6|2478.6|2476.2|2476.3|2474.4|18
1769000210000|2026-01-21 12:56:50|2477.1|2475.6|2477.3|2475.8|2478.2|2475.8|2477|2474.2|1
1769000230000|2026-01-21 12:57:10|2477.2|2475.7|2477.1|2475.6|2477.2|2475.7|2477.1|2475.6|0
1769000240000|2026-01-21 12:57:20|2477|2475.5|2477|2475.5|2477|2475.5|2477|2475.5|0
1769000250000|2026-01-21 12:57:30|2476.9|2475.4|2475.8|2474.3|2477.7|2475.4|2475.8|2473.7|1
1769000260000|2026-01-21 12:57:40|2476.8|2475.3|2476.9|2475.4|2477|2475.5|2476.7|2475.2|3
1769000270000|2026-01-21 12:57:50|2477|2475.5|2477.5|2476|2477.5|2476|2476.9|2475.4|3
1769000280000|2026-01-21 12:58:00|2477.6|2476.1|2477.5|2476|2477.6|2476.1|2477.4|2475.9|0
1769000290000|2026-01-21 12:58:10|2477.7|2476.2|2478.5|2477|2478.5|2477|2477.6|2476.1|1
1769000300000|2026-01-21 12:58:20|2478.4|2476.9|2478.4|2476.9|2478.4|2476.9|2478.3|2476.8|0
1769000310000|2026-01-21 12:58:30|2478.3|2476.8|2478.3|2476.8|2478.3|2476.8|2478.3|2476.8|1
1769000320000|2026-01-21 12:58:40|2477.8|2476.3|2477.6|2476.1|2477.8|2476.3|2477.6|2476.1|1
1769000330000|2026-01-21 12:58:50|2477.7|2476.2|2477.9|2476.4|2478|2476.5|2477.4|2475.9|2
1769000340000|2026-01-21 12:59:00|2478|2476.5|2474.9|2473.4|2478|2476.5|2473.9|2472.4|5
1769000350000|2026-01-21 12:59:10|2475|2473.5|2476.2|2474.7|2476.2|2474.7|2475|2473.5|1
1769000360000|2026-01-21 12:59:20|2476.1|2474.6|2476.8|2475.3|2477.1|2475.6|2475.9|2474.4|0
1769000370000|2026-01-21 12:59:30|2477.2|2475.7|2474.1|2472.6|2477.3|2475.8|2474.1|2472.6|4
1769000380000|2026-01-21 12:59:40|2474|2472.5|2473.6|2472.1|2474|2472.5|2473.6|2472.1|2
1769000390000|2026-01-21 12:59:50|2473.8|2472.3|2475.1|2473.6|2476.8|2473.8|2473.8|2472|2
1769000400000|2026-01-21 13:00:00|2476.5|2472.5|2470.7|2469.2|2476.5|2473.5|2470.2|2467.8|8
1769000410000|2026-01-21 13:00:10|2470.9|2469.4|2474|2470|2474.9|2472.7|2470.9|2469.4|4
1769000420000|2026-01-21 13:00:20|2473.9|2469.9|2473.2|2471.7|2473.9|2471.8|2471.6|2468.1|5
1769000430000|2026-01-21 13:00:30|2473.3|2471.8|2474.9|2473.4|2476.3|2474.4|2473.1|2471.6|3
1769000440000|2026-01-21 13:00:40|2476.3|2472.3|2475.8|2471.8|2477.8|2475.5|2474.9|2471.8|6
1769000450000|2026-01-21 13:00:50|2475.9|2471.9|2476.3|2472.3|2476.3|2473.3|2474.2|2471.8|1
1769000460000|2026-01-21 13:01:00|2475|2473.5|2476.6|2472.6|2476.7|2474.2|2473.8|2471.1|2
1769000470000|2026-01-21 13:01:10|2475.6|2474.1|2477.3|2475.8|2479.1|2476.6|2475.6|2473.1|1
1769000480000|2026-01-21 13:01:20|2478.7|2474.7|2479.6|2475.6|2480.1|2477.6|2477.1|2474.6|5
1769000490000|2026-01-21 13:01:30|2479.5|2475.5|2476.2|2474.7|2479.5|2476.6|2476.2|2473.8|1
1769000500000|2026-01-21 13:01:40|2476.3|2474.8|2474.1|2470.1|2477.2|2474.9|2473.8|2469.8|3
1769000510000|2026-01-21 13:01:50|2474|2470|2474.9|2470.9|2475.2|2471.7|2472.9|2469.8|1
1769000520000|2026-01-21 13:02:00|2473.6|2472.1|2475.5|2471.5|2475.7|2472.1|2473.6|2470.4|1
1769000530000|2026-01-21 13:02:10|2475.4|2471.4|2476.2|2474.7|2477.2|2474.7|2475.3|2471.3|1
1769000540000|2026-01-21 13:02:20|2477.2|2473.2|2476|2472|2477.3|2474|2475.4|2472|0
1769000550000|2026-01-21 13:02:30|2476.4|2472.4|2475|2471|2476.4|2472.4|2474.9|2470.9|1
1769000560000|2026-01-21 13:02:40|2475.1|2471.1|2475.2|2471.2|2475.2|2472.6|2474|2470.9|0
1769000570000|2026-01-21 13:02:50|2475.1|2471.1|2475|2471|2475.2|2472.6|2473.9|2471|0
1769000580000|2026-01-21 13:03:00|2475.1|2471.1|2473.6|2472.1|2475.2|2472.6|2473.3|2470.8|1
1769000590000|2026-01-21 13:03:10|2473.5|2472|2471.6|2470.1|2474|2472|2471.1|2469.1|2
1769000600000|2026-01-21 13:03:20|2471.5|2470|2471|2467|2473|2470.1|2470.9|2466.9|4
1769000610000|2026-01-21 13:03:30|2470.1|2468.6|2476.1|2472.1|2476.2|2472.2|2470.1|2468.6|4
1769000620000|2026-01-21 13:03:40|2475.9|2471.9|2475.5|2471.5|2476|2473.1|2474.5|2471|3
1769000630000|2026-01-21 13:03:50|2475.6|2471.6|2472.9|2468.9|2475.8|2471.8|2472.9|2468.9|1
1769000640000|2026-01-21 13:04:00|2472.8|2468.8|2472|2468|2473.3|2470.4|2471.7|2467.9|1
1769000650000|2026-01-21 13:04:10|2471.9|2467.9|2474|2470|2474|2470|2471.4|2467.4|2
1769000660000|2026-01-21 13:04:20|2474.2|2470.2|2472.8|2471.3|2474.7|2471.3|2472.5|2470.2|1
1769000670000|2026-01-21 13:04:30|2472.9|2471.4|2472.9|2471.4|2472.9|2471.4|2472.9|2471.4|0
1769000680000|2026-01-21 13:04:40|2473.4|2469.4|2474.5|2470.5|2474.6|2470.6|2473.4|2469.4|0
1769000690000|2026-01-21 13:04:50|2474.4|2470.4|2473.8|2469.8|2474.7|2472|2473.1|2469.1|5
1769000700000|2026-01-21 13:05:00|2473.3|2471.8|2475.4|2471.4|2475.5|2471.9|2473.3|2469.5|3
1769000710000|2026-01-21 13:05:10|2475.3|2471.3|2475.6|2471.6|2475.6|2471.6|2475.2|2471.2|0
1769000720000|2026-01-21 13:05:20|2475.5|2471.5|2474.8|2470.8|2475.5|2471.5|2474.6|2470.6|0
1769000730000|2026-01-21 13:05:30|2474.9|2470.9|2476.2|2474.7|2476.7|2475.2|2474.9|2470.9|9
1769000740000|2026-01-21 13:05:40|2476.3|2474.8|2476.5|2475|2477.1|2475|2475.8|2472.7|3
1769000750000|2026-01-21 13:05:50|2476.2|2474.7|2477.5|2476|2478.3|2476.1|2476.2|2474.3|4
1769000760000|2026-01-21 13:06:00|2477.6|2476.1|2478.4|2474.4|2479.6|2477.1|2477.6|2474.2|5
1769000770000|2026-01-21 13:06:10|2478.6|2474.6|2480|2478.5|2480|2478.5|2478.4|2474.4|4
1769000780000|2026-01-21 13:06:20|2481.9|2477.9|2480.6|2479.1|2482.6|2481.1|2480.6|2477.7|20
1769000790000|2026-01-21 13:06:30|2480.7|2479.2|2482|2480.5|2482.6|2480.6|2480.7|2478.5|8
1769000800000|2026-01-21 13:06:40|2482.6|2481.1|2483.1|2481.6|2484.2|2482.6|2482.3|2479.8|12
1769000810000|2026-01-21 13:06:50|2482.8|2481.3|2483.4|2481.9|2484|2481.9|2482.7|2480|2
1769000820000|2026-01-21 13:07:00|2483.5|2482|2493.2|2489.2|2493.2|2489.6|2483.5|2482|16
1769000830000|2026-01-21 13:07:10|2491.8|2490.3|2492.1|2490.6|2493.2|2490.6|2491.8|2489.2|12
1769000840000|2026-01-21 13:07:20|2492.4|2490.9|2492|2490.5|2493.2|2490.9|2490|2486.2|57
1769000850000|2026-01-21 13:07:30|2492.5|2491|2491.6|2490.1|2495.1|2493.6|2491.6|2488.9|56
1769000860000|2026-01-21 13:07:40|2491.4|2489.9|2491.1|2489.6|2492.6|2489.9|2490.7|2487.8|5
1769000870000|2026-01-21 13:07:50|2491.6|2490.1|2494.8|2490.8|2495|2491.5|2491.5|2489.6|12
1769000880000|2026-01-21 13:08:00|2494.2|2490.2|2494.7|2493.2|2495.4|2493.2|2494.2|2490.2|0
1769000890000|2026-01-21 13:08:10|2494.8|2493.3|2492.7|2491.2|2495.2|2493.3|2492.2|2489.9|18
1769000900000|2026-01-21 13:08:20|2491.9|2490.4|2493.3|2489.3|2493.5|2491.2|2491|2488.9|22
1769000910000|2026-01-21 13:08:30|2492.4|2490.9|2494.1|2492.6|2494.1|2492.6|2492.4|2490.9|12
1769000920000|2026-01-21 13:08:40|2494.2|2492.7|2492.7|2491.2|2494.3|2492.8|2492.5|2489.6|7
1769000930000|2026-01-21 13:08:50|2491.6|2490.1|2491.9|2490.4|2492.8|2490.5|2490.9|2488.8|15
1769000940000|2026-01-21 13:09:00|2492.2|2490.7|2492.4|2490.9|2493.1|2491.6|2492.2|2490.7|9
1769000950000|2026-01-21 13:09:10|2491.4|2489.9|2492|2490.5|2492|2490.5|2491.4|2489.9|3
1769000960000|2026-01-21 13:09:20|2492.1|2490.6|2495|2493.5|2495.8|2493.6|2491.7|2490.2|2
1769000970000|2026-01-21 13:09:30|2495.1|2493.6|2494.3|2492.8|2495.4|2493.9|2493.7|2492.2|3
1769000980000|2026-01-21 13:09:40|2494.5|2493|2493.9|2492.4|2494.9|2493.4|2493.5|2492|4
1769000990000|2026-01-21 13:09:50|2493.8|2492.3|2493.7|2492.2|2495.6|2493.2|2493.7|2491.6|6
1769001000000|2026-01-21 13:10:00|2495.1|2491.1|2493.8|2492.3|2495.1|2492.4|2493.3|2491.1|5
1769001010000|2026-01-21 13:10:10|2495.5|2491.5|2494.6|2493.1|2495.8|2493.1|2493.3|2491.3|3
1769001020000|2026-01-21 13:10:20|2495.8|2491.8|2498|2496.5|2498|2496.5|2494.4|2491.6|14
1769001030000|2026-01-21 13:10:30|2498.3|2496.8|2498.6|2494.6|2499.8|2497|2497.8|2494.6|7
1769001040000|2026-01-21 13:10:40|2497.1|2495.6|2496.8|2495.3|2498.7|2496.2|2496.8|2494|7
1769001050000|2026-01-21 13:10:50|2497.9|2493.9|2500|2496|2500|2497.8|2496.5|2493.7|10
1769001060000|2026-01-21 13:11:00|2498.9|2497.4|2497.4|2495.9|2500.1|2497.5|2496.9|2493.9|4
1769001070000|2026-01-21 13:11:10|2498.6|2494.6|2499|2497.5|2499.4|2497.7|2497.2|2494.6|6
1769001080000|2026-01-21 13:11:20|2498.9|2497.4|2501.4|2499.9|2501.4|2499.9|2498.6|2495.8|11
1769001090000|2026-01-21 13:11:30|2503|2499|2501.5|2500|2503.2|2500.1|2501|2498.8|11
1769001100000|2026-01-21 13:11:40|2503.1|2499.1|2502|2500.5|2504.9|2500.9|2501.6|2498.9|12
1769001110000|2026-01-21 13:11:50|2502.1|2500.6|2501.9|2500.4|2502.2|2500.7|2501.1|2499.6|6
1769001120000|2026-01-21 13:12:00|2502.9|2498.9|2502.7|2501.2|2504.3|2501.4|2501.8|2498.9|13
1769001130000|2026-01-21 13:12:10|2501.8|2500.3|2502.4|2498.4|2503.2|2500.3|2501.3|2498|5
1769001140000|2026-01-21 13:12:20|2502.1|2498.1|2502.1|2498.1|2502.1|2499.2|2500.6|2498|0
1769001150000|2026-01-21 13:12:30|2500.9|2499.4|2501|2499.5|2503.2|2500|2500.9|2498.3|2
1769001160000|2026-01-21 13:12:40|2500.9|2499.4|2501.4|2497.4|2503.1|2499.5|2500.9|2497.4|2
1769001170000|2026-01-21 13:12:50|2500|2498.5|2500.4|2496.4|2501.8|2498.5|2500|2496.1|2
1769001180000|2026-01-21 13:13:00|2500.3|2496.3|2498.4|2494.4|2500.5|2496.5|2497.6|2494.3|2
1769001190000|2026-01-21 13:13:10|2497.3|2495.8|2499.7|2495.7|2499.8|2496|2497.3|2494.2|15
1769001200000|2026-01-21 13:13:20|2499.5|2495.5|2499.7|2495.7|2499.7|2497.2|2498.4|2495.5|0
1769001210000|2026-01-21 13:13:30|2498.5|2497|2499.9|2498.4|2500.2|2498.6|2498.4|2495.7|6
1769001220000|2026-01-21 13:13:40|2499.7|2498.2|2498|2496.5|2499.8|2498.2|2497.9|2495.4|6
1769001230000|2026-01-21 13:13:50|2498.7|2497.2|2497.3|2495.8|2498.8|2497.2|2497.2|2494.7|2
1769001240000|2026-01-21 13:14:00|2498.7|2494.7|2499.4|2495.4|2499.4|2495.4|2498.3|2494.3|5
1769001250000|2026-01-21 13:14:10|2498.4|2496.9|2499.5|2495.5|2499.9|2497.4|2498.4|2495.3|2
1769001260000|2026-01-21 13:14:20|2499.7|2495.7|2499.4|2495.4|2499.8|2495.8|2499.1|2495.1|4
1769001270000|2026-01-21 13:14:30|2499.2|2495.2|2499.2|2495.2|2499.2|2496.2|2497.6|2495|1
1769001280000|2026-01-21 13:14:40|2498.7|2497.2|2497.1|2495.6|2499.1|2497.2|2496.7|2495|3
1769001290000|2026-01-21 13:14:50|2496.9|2495.4|2497|2495.5|2499.1|2496.5|2496.6|2494.7|5
1769001300000|2026-01-21 13:15:00|2497.1|2495.6|2498.8|2497.3|2499.1|2497.3|2497|2495|6
1769001310000|2026-01-21 13:15:10|2498.9|2497.4|2498.7|2497.2|2499.8|2497.4|2498.4|2495.7|2
1769001320000|2026-01-21 13:15:20|2498.8|2497.3|2496.9|2495.4|2499|2497.3|2496.9|2494.2|3
1769001330000|2026-01-21 13:15:30|2496.8|2495.3|2496.3|2492.3|2497|2495.3|2495|2491.9|6
1769001340000|2026-01-21 13:15:40|2495|2493.5|2493.8|2492.3|2496.3|2493.5|2493.8|2491.9|4
1769001350000|2026-01-21 13:15:50|2492.6|2491.1|2492.3|2490.8|2494.4|2491.8|2492.3|2490.4|8
1769001360000|2026-01-21 13:16:00|2492.4|2490.9|2493.3|2491.8|2493.5|2492|2492.4|2490.9|4
1769001370000|2026-01-21 13:16:10|2494.5|2490.5|2493.3|2491.8|2494.5|2491.8|2493|2490|1
1769001380000|2026-01-21 13:16:20|2493.2|2491.7|2494.5|2490.5|2494.6|2491.7|2492.8|2490|1
1769001390000|2026-01-21 13:16:30|2493.1|2491.6|2492.8|2491.3|2494.9|2492.3|2492.8|2490|1
1769001400000|2026-01-21 13:16:40|2494|2490|2492.7|2491.2|2494.5|2491.3|2492.6|2490|1
1769001410000|2026-01-21 13:16:50|2492.5|2491|2494.4|2490.4|2494.4|2491.3|2492.5|2489.8|2
1769001420000|2026-01-21 13:17:00|2494.7|2490.7|2495.4|2491.4|2496|2493|2493.8|2490.7|3
1769001430000|2026-01-21 13:17:10|2495.3|2491.3|2495.1|2491.1|2495.7|2491.7|2495|2491|0
1769001440000|2026-01-21 13:17:20|2494.7|2490.7|2494.6|2490.6|2495.3|2491.3|2494.6|2490.6|1
1769001450000|2026-01-21 13:17:30|2494.2|2490.2|2495|2491|2495|2491.3|2492.5|2489.7|4
1769001460000|2026-01-21 13:17:40|2494.9|2490.9|2494.3|2490.3|2495.1|2491.9|2493|2490.3|0
1769001470000|2026-01-21 13:17:50|2493.1|2491.6|2496.2|2492.2|2496.2|2492.2|2493.1|2490.1|3
1769001480000|2026-01-21 13:18:00|2496.3|2492.3|2495.1|2491.1|2496.3|2492.3|2495.1|2491.1|1
1769001490000|2026-01-21 13:18:10|2495.2|2491.2|2494.8|2490.8|2495.3|2492.5|2494|2490.8|1
1769001500000|2026-01-21 13:18:20|2494.9|2490.9|2493.9|2489.9|2494.9|2491.7|2492.9|2489.9|3
1769001510000|2026-01-21 13:18:30|2494|2490|2493.5|2489.5|2494.4|2491.7|2492.8|2489.4|2
1769001520000|2026-01-21 13:18:40|2492.1|2490.6|2491.4|2489.9|2493.1|2490.6|2491.3|2489|0
1769001530000|2026-01-21 13:18:50|2491.3|2489.8|2491.2|2489.7|2491.4|2489.9|2491.2|2489.7|0
1769001540000|2026-01-21 13:19:00|2491.3|2489.8|2490|2488.5|2491.6|2489.8|2490|2487.6|2
1769001550000|2026-01-21 13:19:10|2489.9|2488.4|2489.4|2487.9|2490.8|2488.4|2489.4|2486.8|1
1769001560000|2026-01-21 13:19:20|2489.3|2487.8|2489.4|2485.4|2489.9|2487.8|2486.6|2483.8|9
1769001570000|2026-01-21 13:19:30|2489.7|2485.7|2488.4|2484.4|2489.7|2486.2|2486.4|2484.4|5
1769001580000|2026-01-21 13:19:40|2488.6|2484.6|2487.6|2486.1|2488.7|2486.1|2486.8|2484.2|1
1769001590000|2026-01-21 13:19:50|2487.5|2486|2487.1|2483.1|2487.5|2486|2485.8|2483.1|7
1769001600000|2026-01-21 13:20:00|2486.2|2482.2|2486.5|2482.5|2486.5|2483.8|2483.5|2480.5|8
1769001610000|2026-01-21 13:20:10|2485.5|2484|2486.9|2485.4|2487.2|2485.4|2485.4|2483.2|12
1769001620000|2026-01-21 13:20:20|2486.8|2485.3|2484.5|2483|2487.4|2485.4|2484.4|2481.6|12
1769001630000|2026-01-21 13:20:30|2484.6|2483.1|2481.4|2479.9|2484.6|2483.1|2481.4|2478.4|3
1769001640000|2026-01-21 13:20:40|2481.5|2480|2483.1|2481.6|2484.5|2481.8|2481.5|2479.7|5
1769001650000|2026-01-21 13:20:50|2483.5|2479.5|2481.5|2480|2483.5|2480.5|2481.2|2479.5|7
1769001660000|2026-01-21 13:21:00|2481.6|2480.1|2485|2483.5|2486.1|2483.6|2480.8|2477.7|23
1769001670000|2026-01-21 13:21:10|2485.1|2483.6|2487.1|2483.1|2487.1|2484.7|2485.1|2483.1|3
1769001680000|2026-01-21 13:21:20|2486.2|2484.7|2486.6|2485.1|2486.7|2485.2|2486.2|2484.7|3
1769001690000|2026-01-21 13:21:30|2487.1|2483.1|2487|2483|2487.2|2484.3|2485.7|2483|2
1769001700000|2026-01-21 13:21:40|2491.1|2489.6|2492.7|2491.2|2493.9|2491.2|2491.1|2488|4
1769001710000|2026-01-21 13:21:50|2492.6|2491.1|2492.2|2490.7|2494|2491.2|2492.2|2489.5|2
1769001720000|2026-01-21 13:22:00|2491.9|2490.4|2492.5|2488.5|2492.5|2490.4|2490.1|2488|20
1769001730000|2026-01-21 13:22:10|2492.3|2488.3|2492.5|2488.5|2492.6|2489.9|2490.5|2488|3
1769001740000|2026-01-21 13:22:20|2492.7|2488.7|2489|2487.5|2492.7|2490|2489|2486.3|1
1769001750000|2026-01-21 13:22:30|2489.1|2487.6|2490.1|2488.6|2491.3|2488.6|2489.1|2486.5|3
1769001760000|2026-01-21 13:22:40|2491.3|2487.3|2488.2|2484.2|2491.4|2487.4|2488.2|2484.2|3
1769001770000|2026-01-21 13:22:50|2486.9|2485.4|2488.1|2484.1|2488.2|2485.7|2486.9|2484|5
1769001780000|2026-01-21 13:23:00|2488|2484|2487.1|2485.6|2488.4|2485.9|2485|2483.4|14
1769001790000|2026-01-21 13:23:10|2486.9|2485.4|2483.7|2482.2|2486.9|2485.4|2483.6|2482.1|26
1769001800000|2026-01-21 13:23:20|2483.6|2482.1|2482.9|2481.4|2483.7|2482.2|2482.8|2481.3|6
1769001810000|2026-01-21 13:23:30|2483|2481.5|2485.4|2481.4|2485.4|2482.3|2481.2|2479.7|11
1769001820000|2026-01-21 13:23:40|2484.3|2482.8|2484.9|2483.4|2486.7|2484.7|2484.3|2481.9|5
1769001830000|2026-01-21 13:23:50|2486|2482|2482.4|2480.9|2486.1|2482.1|2482.3|2480.8|2
1769001840000|2026-01-21 13:24:00|2482.5|2481|2483.3|2479.3|2483.6|2481.1|2481.7|2478.3|5
1769001850000|2026-01-21 13:24:10|2483.4|2479.4|2482.4|2480.9|2483.4|2481.1|2480.5|2477.2|7
1769001860000|2026-01-21 13:24:20|2482.2|2480.7|2483|2479|2483.2|2480.7|2481.3|2478.4|7
1769001870000|2026-01-21 13:24:30|2483.2|2479.2|2480.8|2479.3|2483.2|2480.1|2480.8|2478.1|4
1769001880000|2026-01-21 13:24:40|2480.7|2479.2|2480.4|2478.9|2480.7|2479.2|2479.7|2478.2|5
1769001890000|2026-01-21 13:24:50|2480.5|2479|2482.1|2478.1|2482.1|2479.5|2480.5|2477.7|2
1769001900000|2026-01-21 13:25:00|2481|2479.5|2482.8|2478.8|2483.6|2480.2|2481|2477.9|3
1769001910000|2026-01-21 13:25:10|2482.7|2478.7|2483.5|2479.5|2483.8|2481.1|2481.4|2478.7|1
1769001920000|2026-01-21 13:25:20|2482.2|2480.7|2481.9|2480.4|2482.2|2480.7|2481.9|2480.4|0
1769001930000|2026-01-21 13:25:30|2480.3|2478.8|2481.5|2477.5|2481.7|2479.6|2479.1|2477.5|9
1769001940000|2026-01-21 13:25:40|2480.2|2478.7|2479.3|2477.8|2480.7|2478.7|2479|2476.7|5
1769001950000|2026-01-21 13:25:50|2480.7|2476.7|2479.2|2477.7|2480.8|2478.2|2479.2|2476.7|3
1769001960000|2026-01-21 13:26:00|2479.1|2477.6|2477.9|2476.4|2479.3|2477.8|2477.9|2474.9|1
1769001970000|2026-01-21 13:26:10|2477.8|2476.3|2478.4|2476.9|2478.5|2477|2477.7|2476.2|2
1769001980000|2026-01-21 13:26:20|2478.5|2477|2479.3|2475.3|2479.3|2477.1|2477.4|2475.2|3
1769001990000|2026-01-21 13:26:30|2479.5|2475.5|2479|2475|2479.5|2477|2477.6|2474.9|0
1769002000000|2026-01-21 13:26:40|2477.8|2476.3|2479.5|2475.5|2480.7|2477.3|2477.8|2475.5|1
1769002010000|2026-01-21 13:26:50|2478.2|2476.7|2479.6|2478.1|2480|2478.1|2478.2|2476|1
1769002020000|2026-01-21 13:27:00|2478.9|2477.4|2476.3|2474.8|2478.9|2477.4|2476.1|2474.6|9
1769002030000|2026-01-21 13:27:10|2476.2|2474.7|2477.8|2473.8|2477.8|2475.1|2475.9|2473.8|3
1769002040000|2026-01-21 13:27:20|2476.8|2475.3|2475.1|2473.6|2477.8|2475.4|2475|2473.5|4
1769002050000|2026-01-21 13:27:30|2474.9|2473.4|2474.5|2473|2476.1|2473.5|2473.8|2471.5|2
1769002060000|2026-01-21 13:27:40|2474.6|2473.1|2473.4|2471.9|2475.7|2473.1|2473.4|2471.6|2
1769002070000|2026-01-21 13:27:50|2473.5|2472|2474.1|2472.6|2475.8|2472.8|2473.5|2471|2
1769002080000|2026-01-21 13:28:00|2473.7|2472.2|2474.2|2472.7|2475.7|2473|2473.7|2471.4|5
1769002090000|2026-01-21 13:28:10|2476.1|2472.1|2474.5|2473|2476.1|2473.1|2474.5|2471.9|3
1769002100000|2026-01-21 13:28:20|2476.6|2472.6|2475.4|2473.9|2476.9|2474|2475.3|2472.6|2
1769002110000|2026-01-21 13:28:30|2476.8|2472.8|2474.5|2473|2476.8|2473.8|2474.2|2472.7|3
1769002120000|2026-01-21 13:28:40|2474.8|2473.3|2474.9|2473.4|2475.1|2473.6|2474.4|2472.9|3
1769002130000|2026-01-21 13:28:50|2475.1|2473.6|2475.3|2473.8|2475.8|2474.3|2475.1|2473.6|2
1769002140000|2026-01-21 13:29:00|2475.5|2474|2474.9|2473.4|2475.5|2474|2474.4|2472.9|6
1769002150000|2026-01-21 13:29:10|2474.8|2473.3|2474.4|2472.9|2474.9|2473.4|2474.2|2472.7|3
1769002160000|2026-01-21 13:29:20|2474.9|2473.4|2473.4|2471.9|2475.3|2473.8|2473.2|2471.7|4
1769002170000|2026-01-21 13:29:30|2473.9|2472.4|2475.1|2473.6|2475.1|2473.6|2473.9|2472.4|4
1769002180000|2026-01-21 13:29:40|2475.5|2474|2474.6|2473.1|2476.7|2474|2474.6|2471.8|1
1769002190000|2026-01-21 13:29:50|2474.7|2473.2|2475.3|2473.8|2476.7|2473.8|2474.7|2472.2|0
1769002200000|2026-01-21 13:30:00|2475.7|2471.7|2474.9|2473.4|2475.7|2473.4|2474.3|2471.5|2
1769002210000|2026-01-21 13:30:10|2475|2473.5|2477.5|2473.5|2477.7|2473.7|2474.8|2471.9|1
1769002220000|2026-01-21 13:30:20|2477.4|2473.4|2476.8|2475.3|2477.8|2475.3|2476.2|2473.4|0
1769002230000|2026-01-21 13:30:30|2476.7|2475.2|2476.7|2475.2|2477.7|2476.2|2476.6|2475.1|4
1769002240000|2026-01-21 13:30:40|2476|2472|2474.4|2472.9|2476|2473.2|2474.3|2471.6|2
1769002250000|2026-01-21 13:30:50|2474.5|2473|2476.6|2472.6|2476.6|2474.1|2474.4|2471.5|4
1769002260000|2026-01-21 13:31:00|2476.5|2472.5|2475.3|2473.8|2476.5|2474|2475.1|2472.3|0
1769002270000|2026-01-21 13:31:10|2475.5|2474|2479.2|2475.2|2479.3|2476.2|2475.5|2472.7|3
1769002280000|2026-01-21 13:31:20|2477.7|2476.2|2476|2474.5|2477.8|2476.2|2475.9|2473.4|4
1769002290000|2026-01-21 13:31:30|2476.1|2474.6|2476.6|2475.1|2477.8|2475.4|2476|2473.5|4
1769002300000|2026-01-21 13:31:40|2476.5|2475|2474.9|2473.4|2477.5|2475|2474.9|2473.4|5
1769002310000|2026-01-21 13:31:50|2475|2473.5|2478.7|2477.2|2479.3|2477.8|2474.7|2473.2|11
1769002320000|2026-01-21 13:32:00|2479.5|2478|2480.7|2479.2|2481.7|2479.2|2479|2476|3
1769002330000|2026-01-21 13:32:10|2484.1|2482.6|2484.6|2480.6|2484.9|2482.6|2482.9|2480|39
1769002340000|2026-01-21 13:32:20|2483.3|2481.8|2485.2|2483.7|2486.4|2483.7|2483.3|2481|15
1769002350000|2026-01-21 13:32:30|2485.3|2483.8|2488.6|2484.6|2488.9|2486.9|2485.3|2483|10
1769002360000|2026-01-21 13:32:40|2487.7|2486.2|2488|2486.5|2489.1|2486.7|2487.4|2484.8|5
1769002370000|2026-01-21 13:32:50|2487.9|2486.4|2487.7|2486.2|2489|2486.5|2487.7|2485|8
1769002380000|2026-01-21 13:33:00|2488.6|2484.6|2487.5|2486|2488.9|2486.4|2487.1|2484|12
1769002390000|2026-01-21 13:33:10|2488.6|2484.6|2487.2|2483.2|2488.7|2485.9|2486.2|2483.2|3
1769002400000|2026-01-21 13:33:20|2487.3|2483.3|2486.5|2482.5|2487.3|2484.3|2485.4|2482.2|1
1769002410000|2026-01-21 13:33:30|2485.6|2484.1|2486.4|2482.4|2486.6|2484.1|2485.3|2482.3|0
1769002420000|2026-01-21 13:33:40|2485.9|2484.4|2486.4|2484.9|2486.5|2485|2485.9|2484.4|3
1769002430000|2026-01-21 13:33:50|2486.5|2485|2488.5|2484.5|2488.7|2485.8|2486.4|2484.2|5
1769002440000|2026-01-21 13:34:00|2488.4|2484.4|2488|2486.5|2488.9|2486.5|2487.4|2484.4|0
1769002450000|2026-01-21 13:34:10|2488.2|2486.7|2489|2485|2489|2486.7|2486.5|2484|2
1769002460000|2026-01-21 13:34:20|2488|2486.5|2487.9|2486.4|2488|2486.5|2487.8|2486.3|1
1769002470000|2026-01-21 13:34:30|2488|2486.5|2488|2486.5|2488.1|2486.6|2487.9|2486.4|0
1769002480000|2026-01-21 13:34:40|2487.9|2486.4|2490.5|2489|2491.9|2490.1|2487.9|2486.4|5
1769002490000|2026-01-21 13:34:50|2490.4|2488.9|2490.2|2488.7|2491.7|2489.2|2490.2|2487.7|3
1769002500000|2026-01-21 13:35:00|2490.3|2488.8|2490.5|2486.5|2490.7|2488.8|2488.7|2485.9|3
1769002510000|2026-01-21 13:35:10|2490.4|2486.4|2490.1|2488.6|2491.2|2488.6|2489|2486.1|3
1769002520000|2026-01-21 13:35:20|2490|2488.5|2490|2488.5|2491.2|2488.5|2489.9|2487.1|0
1769002530000|2026-01-21 13:35:30|2490.1|2488.6|2489.9|2488.4|2490.2|2488.7|2489.9|2488.4|3
1769002540000|2026-01-21 13:35:40|2490|2488.5|2491.9|2490.4|2492|2490.5|2489.9|2488.4|2
1769002550000|2026-01-21 13:35:50|2492|2490.5|2491.6|2490.1|2492|2490.5|2491.6|2490.1|0
1769002560000|2026-01-21 13:36:00|2491.4|2489.9|2490.3|2488.8|2492|2489.9|2490.1|2488|4
1769002570000|2026-01-21 13:36:10|2490.8|2489.3|2492.6|2488.6|2493|2490.1|2490.8|2488.6|3
1769002580000|2026-01-21 13:36:20|2493.1|2489.1|2490.8|2486.8|2493.1|2490|2489.4|2486.8|4
1769002590000|2026-01-21 13:36:30|2489.5|2488|2488.8|2487.3|2489.8|2488.3|2488.1|2486.6|11
1769002600000|2026-01-21 13:36:40|2488.9|2487.4|2488.8|2487.3|2490.2|2488.7|2488.7|2487.2|5
1769002610000|2026-01-21 13:36:50|2488.9|2487.4|2490|2488.5|2490.1|2488.6|2488.9|2487.4|1
1769002620000|2026-01-21 13:37:00|2490.1|2488.6|2491.5|2487.5|2491.5|2489.1|2490.1|2487.3|0
1769002630000|2026-01-21 13:37:10|2490.4|2488.9|2490.5|2489|2491.5|2489.1|2490.3|2487.5|0
1769002640000|2026-01-21 13:37:20|2490.3|2488.8|2494.3|2492.8|2495.5|2492.9|2490.2|2488.7|6
1769002650000|2026-01-21 13:37:30|2495.5|2491.5|2494.1|2492.6|2496|2492.9|2494.1|2491.4|1
1769002660000|2026-01-21 13:37:40|2494|2492.5|2494.1|2492.6|2494.2|2492.7|2494|2492.5|0
1769002670000|2026-01-21 13:37:50|2494.2|2492.7|2495.4|2493.9|2497|2494.4|2494.2|2492.1|7
1769002680000|2026-01-21 13:38:00|2495.3|2493.8|2497.4|2493.4|2497.4|2494|2495.2|2492.2|5
1769002690000|2026-01-21 13:38:10|2496.2|2494.7|2496.7|2492.7|2497.9|2495.2|2496.2|2492.7|3
1769002700000|2026-01-21 13:38:20|2495.5|2494|2495.9|2494.4|2497.1|2494.4|2494.9|2492|3
1769002710000|2026-01-21 13:38:30|2497|2493|2493.4|2491.9|2497.7|2494.7|2493.4|2490.9|2
1769002720000|2026-01-21 13:38:40|2493.5|2492|2494.3|2492.8|2496.6|2493|2493.5|2491.6|3
1769002730000|2026-01-21 13:38:50|2494.2|2492.7|2494.1|2492.6|2495.6|2492.9|2494.1|2491.6|0
1769002740000|2026-01-21 13:39:00|2495.3|2491.3|2493.4|2489.4|2495.4|2491.9|2493.3|2489.3|5
1769002750000|2026-01-21 13:39:10|2493.6|2489.6|2494.7|2490.7|2494.8|2490.8|2492.3|2489.6|7
1769002760000|2026-01-21 13:39:20|2494.9|2490.9|2495.2|2491.2|2495.6|2493.1|2493.9|2490.9|4
1769002770000|2026-01-21 13:39:30|2495.3|2491.3|2494.3|2492.8|2495.3|2492.8|2494.2|2491.1|7
1769002780000|2026-01-21 13:39:40|2495.1|2491.1|2495.6|2491.6|2495.6|2493.2|2494|2491.1|2
1769002790000|2026-01-21 13:39:50|2495.7|2491.7|2496.4|2494.9|2496.4|2494.9|2494.5|2491.7|6
1769002800000|2026-01-21 13:40:00|2499|2495|2497.5|2493.5|2499|2495.7|2496.8|2492.9|11
1769002810000|2026-01-21 13:40:10|2497.6|2493.6|2497.7|2493.7|2497.7|2494.5|2495.3|2492|5
1769002820000|2026-01-21 13:40:20|2497.8|2493.8|2499.3|2495.3|2499.6|2496.1|2497|2493.5|3
1769002830000|2026-01-21 13:40:30|2499|2495|2497.8|2493.8|2499|2495|2497.7|2493.7|1
1769002840000|2026-01-21 13:40:40|2497.9|2493.9|2497.6|2493.6|2498|2494|2497.4|2493.4|0
1769002850000|2026-01-21 13:40:50|2497.7|2493.7|2496.1|2494.6|2497.8|2495.2|2496.1|2493.5|0
1769002860000|2026-01-21 13:41:00|2496.9|2492.9|2494.7|2493.2|2496.9|2493.4|2494.7|2492.9|3
1769002870000|2026-01-21 13:41:10|2495.6|2491.6|2495.8|2491.8|2496.1|2493.3|2494.7|2491.4|4
1769002880000|2026-01-21 13:41:20|2494.5|2493|2496.9|2492.9|2497|2493.2|2494.5|2492.9|2
1769002890000|2026-01-21 13:41:30|2495.9|2494.4|2497.8|2493.8|2498.1|2494.4|2495.9|2493.7|2
1769002900000|2026-01-21 13:41:40|2497.9|2493.9|2497.8|2496.3|2498.5|2496.3|2496.9|2493.8|2
1769002910000|2026-01-21 13:41:50|2496.8|2495.3|2497.4|2495.9|2498.5|2496|2496.8|2493.9|1
1769002920000|2026-01-21 13:42:00|2497.5|2496|2499.7|2495.7|2499.7|2497|2497.4|2495.7|6
1769002930000|2026-01-21 13:42:10|2498.5|2497|2500.2|2496.2|2500.2|2497.4|2498.5|2495.7|2
1769002940000|2026-01-21 13:42:20|2498.7|2497.2|2499.3|2495.3|2500.2|2497.2|2498.6|2495|4
1769002950000|2026-01-21 13:42:30|2499.2|2495.2|2497.4|2495.9|2499.2|2496.1|2497.4|2495|1
1769002960000|2026-01-21 13:42:40|2497.3|2495.8|2498.3|2494.3|2498.8|2495.8|2496.7|2493.3|3
1769002970000|2026-01-21 13:42:50|2498.2|2494.2|2497.9|2493.9|2498.2|2494.6|2496|2493.6|0
1769002980000|2026-01-21 13:43:00|2497.8|2493.8|2499.2|2495.2|2500|2496|2496.9|2493.8|1
1769002990000|2026-01-21 13:43:10|2499.3|2495.3|2499.1|2495.1|2499.7|2496.1|2497.5|2494.9|0
1769003000000|2026-01-21 13:43:20|2499.2|2495.2|2498.9|2497.4|2500.2|2497.7|2498.9|2495.2|4
1769003010000|2026-01-21 13:43:30|2500.2|2496.2|2499.2|2497.7|2500.9|2498.4|2499|2496.2|4
1769003020000|2026-01-21 13:43:40|2500.9|2496.9|2500.1|2498.6|2500.9|2498.6|2499|2496.7|2
1769003030000|2026-01-21 13:43:50|2500.2|2498.7|2500.9|2496.9|2501.9|2498.9|2499.2|2496.9|6
1769003040000|2026-01-21 13:44:00|2499.6|2498.1|2499.3|2497.8|2501.7|2498.3|2499.3|2496.8|4
1769003050000|2026-01-21 13:44:10|2499.9|2495.9|2499.4|2497.9|2500|2497.9|2498.5|2495.9|4
1769003060000|2026-01-21 13:44:20|2499.5|2498|2500.2|2496.2|2500.2|2498|2499.3|2496.1|5
1769003070000|2026-01-21 13:44:30|2498.9|2497.4|2500|2496|2500|2497.7|2498.8|2496|2
1769003080000|2026-01-21 13:44:40|2498.9|2497.4|2501|2499.5|2501.1|2499.6|2498.9|2496.7|2
1769003090000|2026-01-21 13:44:50|2501.1|2499.6|2501.4|2497.4|2501.6|2500.1|2500.3|2497.3|9
1769003100000|2026-01-21 13:45:00|2500.4|2498.9|2500.9|2499.4|2502|2499.7|2500.4|2497.8|0
1769003110000|2026-01-21 13:45:10|2501.9|2497.9|2499.8|2498.3|2501.9|2499.1|2499.8|2497.9|14
1769003120000|2026-01-21 13:45:20|2501.1|2497.1|2501.5|2497.5|2501.7|2498.8|2499.9|2497.1|4
1769003130000|2026-01-21 13:45:30|2501.7|2497.7|2501|2499.5|2501.8|2499.6|2500.7|2497.7|2
1769003140000|2026-01-21 13:45:40|2501.3|2499.8|2501.7|2500.2|2501.7|2500.2|2500.7|2499.2|5
1769003150000|2026-01-21 13:45:50|2501.2|2499.7|2501.1|2497.1|2501.6|2499.8|2501.1|2497.1|6
1769003160000|2026-01-21 13:46:00|2499.9|2498.4|2499.7|2498.2|2501.3|2498.8|2499.6|2497.1|1
1769003170000|2026-01-21 13:46:10|2500.2|2498.7|2500.4|2498.9|2501.9|2499.4|2500.2|2497.9|10
1769003180000|2026-01-21 13:46:20|2500.3|2498.8|2501|2499.5|2501|2499.5|2500.3|2498.8|2
1769003190000|2026-01-21 13:46:30|2500.8|2499.3|2500.8|2499.3|2501.1|2499.6|2500.7|2499.2|0
1769003200000|2026-01-21 13:46:40|2500.7|2499.2|2498.9|2497.4|2500.7|2499.2|2498.8|2497.3|5
1769003210000|2026-01-21 13:46:50|2498.7|2497.2|2498.2|2496.7|2499|2497.5|2497.8|2496.3|10
1769003220000|2026-01-21 13:47:00|2498|2496.5|2498|2496.5|2498.6|2497.1|2497.9|2496.4|0
1769003230000|2026-01-21 13:47:10|2497|2495.5|2497.1|2493.1|2497.4|2495.5|2495.5|2493.1|3
1769003240000|2026-01-21 13:47:20|2497.2|2493.2|2495.6|2494.1|2497.2|2494.3|2495.6|2493.1|0
1769003250000|2026-01-21 13:47:30|2497.1|2493.1|2494.5|2493|2497.1|2494.7|2494.5|2493|2
1769003260000|2026-01-21 13:47:40|2494.4|2492.9|2494.5|2493|2494.5|2493|2493.2|2491.7|7
1769003270000|2026-01-21 13:47:50|2494.7|2493.2|2495.2|2493.7|2495.3|2493.8|2494.5|2493|3
1769003280000|2026-01-21 13:48:00|2495|2493.5|2495.6|2494.1|2495.7|2494.2|2494.8|2493.3|3
1769003290000|2026-01-21 13:48:10|2495.7|2494.2|2495.9|2494.4|2495.9|2494.4|2495.5|2494|0
1769003300000|2026-01-21 13:48:20|2496.2|2494.7|2493.5|2492|2496.2|2494.7|2493.5|2492|5
1769003310000|2026-01-21 13:48:30|2493.1|2491.6|2492.8|2491.3|2493.8|2492.3|2492.8|2491.3|5
1769003320000|2026-01-21 13:48:40|2492.7|2491.2|2493.5|2492|2493.7|2492.2|2492.1|2490.6|4
1769003330000|2026-01-21 13:48:50|2493.6|2492.1|2494|2492.5|2495.4|2492.5|2492.8|2491.3|5
1769003340000|2026-01-21 13:49:00|2493.5|2492|2493.2|2491.7|2493.6|2492.1|2492.9|2491.4|1
1769003350000|2026-01-21 13:49:10|2493.1|2491.6|2492.8|2491.3|2494.5|2493|2492.8|2491.3|3
1769003360000|2026-01-21 13:49:20|2492.9|2491.4|2493.3|2491.8|2493.3|2491.8|2492.3|2490.8|2
1769003370000|2026-01-21 13:49:30|2493.1|2491.6|2492.2|2490.7|2494.2|2491.6|2492.1|2489.9|2
1769003380000|2026-01-21 13:49:40|2492.5|2491|2493.2|2491.7|2494|2491.7|2492.1|2489.9|2
1769003390000|2026-01-21 13:49:50|2494.5|2490.5|2493.9|2489.9|2494.5|2491.6|2492.3|2489.9|5
1769003400000|2026-01-21 13:50:00|2492.6|2491.1|2492.6|2491.1|2492.7|2491.2|2492.2|2490.7|1
1769003410000|2026-01-21 13:50:10|2492.4|2490.9|2494.2|2492.7|2495.1|2493.1|2492.3|2490.8|1
1769003420000|2026-01-21 13:50:20|2493.9|2492.4|2493|2489|2494|2492.5|2490.8|2488.2|5
1769003430000|2026-01-21 13:50:30|2491.7|2490.2|2489.9|2488.4|2493.2|2490.2|2489.9|2487.7|6
1769003440000|2026-01-21 13:50:40|2490|2488.5|2487.5|2486|2490.2|2488.5|2487.2|2485.7|17
1769003450000|2026-01-21 13:50:50|2487.7|2486.2|2489.1|2487.6|2490.7|2487.7|2487.7|2485.6|5
1769003460000|2026-01-21 13:51:00|2490|2488.5|2487.2|2485.7|2492|2490.5|2487.2|2485.7|12
1769003470000|2026-01-21 13:51:10|2489.4|2485.4|2487.4|2485.9|2490.2|2486.9|2487.4|2485.4|7
1769003480000|2026-01-21 13:51:20|2487.3|2485.8|2487.6|2486.1|2489.2|2486.4|2487.3|2485|1
1769003490000|2026-01-21 13:51:30|2487.7|2486.2|2489.4|2485.4|2489.7|2486.6|2487.7|2485.2|3
1769003500000|2026-01-21 13:51:40|2488.1|2486.6|2488.3|2484.3|2489.5|2486.7|2486.5|2483.5|9
1769003510000|2026-01-21 13:51:50|2486.6|2485.1|2490.7|2486.7|2490.7|2487.8|2486.6|2484|4
1769003520000|2026-01-21 13:52:00|2490.9|2486.9|2491.8|2487.8|2491.8|2487.8|2489.3|2486.3|8
1769003530000|2026-01-21 13:52:10|2491.7|2487.7|2489.8|2488.3|2492.6|2489.2|2489.8|2487.7|1
1769003540000|2026-01-21 13:52:20|2490.9|2486.9|2490.4|2488.9|2491.8|2489.2|2489.6|2486.9|1
1769003550000|2026-01-21 13:52:30|2490.5|2489|2493.4|2489.4|2493.4|2490.4|2490.4|2488.9|3
1769003560000|2026-01-21 13:52:40|2494.1|2490.1|2494|2490|2494.1|2491.1|2492.6|2489.6|1
1769003570000|2026-01-21 13:52:50|2494.1|2490.1|2492.9|2488.9|2494.6|2491.3|2492.6|2488.6|1
1769003580000|2026-01-21 13:53:00|2493.1|2489.1|2493.6|2489.6|2493.9|2489.9|2493.1|2489.1|1
1769003590000|2026-01-21 13:53:10|2493.5|2489.5|2495.3|2491.3|2495.3|2491.6|2492.9|2489.5|1
1769003600000|2026-01-21 13:53:20|2494.6|2493.1|2495.9|2491.9|2495.9|2493.4|2494.6|2491.6|1
1769003610000|2026-01-21 13:53:30|2495.8|2491.8|2494.9|2493.4|2495.8|2493.4|2494.8|2491.8|0
1769003620000|2026-01-21 13:53:40|2495|2493.5|2496.6|2495.1|2496.6|2495.1|2495|2493.5|53
1769003630000|2026-01-21 13:53:50|2496.7|2492.7|2496|2494.5|2496.7|2494.5|2495.8|2492.7|6
1769003640000|2026-01-21 13:54:00|2496.2|2494.7|2497.4|2495.9|2497.4|2495.9|2496.1|2494.6|6
1769003650000|2026-01-21 13:54:10|2497.3|2495.8|2499.2|2497.7|2500|2497.7|2497.1|2495.6|4
1769003660000|2026-01-21 13:54:20|2499.3|2497.8|2499.4|2497.9|2499.4|2497.9|2499.2|2497.7|0
1769003670000|2026-01-21 13:54:30|2499.3|2497.8|2498.3|2494.3|2499.3|2497.8|2496.9|2494.1|3
1769003680000|2026-01-21 13:54:40|2497.6|2496.1|2496.9|2495.4|2499|2496.3|2496.8|2495|1
1769003690000|2026-01-21 13:54:50|2497|2495.5|2498.2|2494.2|2498.3|2495.7|2497|2494.1|5
1769003700000|2026-01-21 13:55:00|2497.4|2495.9|2497|2495.5|2498.9|2496.2|2497|2494.3|0
1769003710000|2026-01-21 13:55:10|2498.2|2494.2|2499.5|2495.5|2500|2497.4|2496.6|2493.4|4
1769003720000|2026-01-21 13:55:20|2498.1|2496.6|2499.2|2497.7|2499.5|2497.7|2497.5|2494.7|3
1769003730000|2026-01-21 13:55:30|2499.1|2497.6|2498.7|2497.2|2500.1|2497.8|2498.7|2495.9|2
1769003740000|2026-01-21 13:55:40|2498.6|2497.1|2498.6|2497.1|2498.6|2497.1|2498.5|2497|1
1769003750000|2026-01-21 13:55:50|2498.5|2497|2499.8|2495.8|2499.8|2497.5|2497.7|2495.8|11
1769003760000|2026-01-21 13:56:00|2498.7|2497.2|2498.8|2497.3|2499.8|2497.4|2498.6|2495.7|0
1769003770000|2026-01-21 13:56:10|2498.9|2497.4|2498.9|2497.4|2499|2497.5|2498.7|2497.2|1
1769003780000|2026-01-21 13:56:20|2498.8|2497.3|2498.2|2494.2|2498.9|2497.3|2496.9|2494.2|1
1769003790000|2026-01-21 13:56:30|2496.9|2495.4|2495.6|2494.1|2498.6|2495.4|2495.2|2493.7|3
1769003800000|2026-01-21 13:56:40|2496.1|2492.1|2495.4|2493.9|2497.1|2494|2495.1|2492.1|4
1769003810000|2026-01-21 13:56:50|2497.1|2493.1|2495.7|2491.7|2497.1|2493.2|2494.5|2491.7|1
1769003820000|2026-01-21 13:57:00|2494.8|2490.8|2493.1|2491.6|2494.8|2491.6|2492.4|2489.3|1
1769003830000|2026-01-21 13:57:10|2493.3|2491.8|2495.9|2491.9|2496|2492.9|2493.3|2491.5|2
1769003840000|2026-01-21 13:57:20|2494.3|2492.8|2494.3|2492.8|2494.3|2492.8|2494.2|2492.7|0
1769003850000|2026-01-21 13:57:30|2494.2|2492.7|2497|2495.5|2498.5|2495.5|2494.2|2492.6|4
1769003860000|2026-01-21 13:57:40|2497.9|2493.9|2497.1|2495.6|2498.7|2495.6|2496.7|2493.9|1
1769003870000|2026-01-21 13:57:50|2497.2|2495.7|2497.5|2496|2497.5|2496|2497.2|2495.7|0
1769003880000|2026-01-21 13:58:00|2497.4|2495.9|2497.8|2493.8|2498.6|2495.9|2496.3|2493.6|10
1769003890000|2026-01-21 13:58:10|2497.7|2493.7|2497.2|2495.7|2498.5|2495.9|2497|2493.7|1
1769003900000|2026-01-21 13:58:20|2498.5|2494.5|2499|2495|2499|2496.1|2496.9|2493.6|5
1769003910000|2026-01-21 13:58:30|2498.9|2494.9|2497.3|2495.8|2498.9|2496|2497|2494.9|3
1769003920000|2026-01-21 13:58:40|2498.7|2494.7|2497.9|2493.9|2498.9|2496.3|2496.2|2493.7|5
1769003930000|2026-01-21 13:58:50|2498|2494|2499|2495|2499.3|2496.2|2497.7|2493.9|4
1769003940000|2026-01-21 13:59:00|2497.8|2496.3|2499.8|2495.8|2499.9|2497.6|2497.8|2495.6|1
1769003950000|2026-01-21 13:59:10|2498.5|2497|2493|2491.5|2499.8|2497|2493|2491.5|5
1769003960000|2026-01-21 13:59:20|2492.9|2491.4|2496.8|2492.8|2496.8|2493.6|2492.8|2490.5|0
1769003970000|2026-01-21 13:59:30|2496.9|2492.9|2497.3|2495.8|2498.9|2495.8|2496.1|2492.9|2
1769003980000|2026-01-21 13:59:40|2497.1|2495.6|2497.7|2493.7|2498.9|2495.6|2496.7|2493.4|3
1769003990000|2026-01-21 13:59:50|2497.6|2493.6|2499|2495|2499|2495.9|2497.1|2493.6|1
1769004000000|2026-01-21 14:00:00|2499.1|2495.1|2500.9|2499.4|2503.2|2500.4|2497.7|2493.7|45
1769004010000|2026-01-21 14:00:10|2501.1|2499.6|2502.8|2498.8|2503.3|2499.7|2501.1|2498.7|2
1769004020000|2026-01-21 14:00:20|2502.6|2498.6|2502.7|2498.7|2503.2|2500.7|2500.9|2498.2|7
1769004030000|2026-01-21 14:00:30|2502.2|2500.7|2506.1|2504.6|2507|2504.7|2501.9|2500.4|7
1769004040000|2026-01-21 14:00:40|2506.6|2502.6|2506.1|2504.6|2506.6|2504.6|2505.4|2502.3|6
1769004050000|2026-01-21 14:00:50|2506|2504.5|2507.5|2503.5|2507.5|2504.7|2504.7|2501.7|10
1769004060000|2026-01-21 14:01:00|2506.1|2504.6|2507.9|2503.9|2507.9|2505.4|2505.9|2503.6|8
1769004070000|2026-01-21 14:01:10|2506.6|2505.1|2505.9|2504.4|2507.8|2505.1|2505.9|2503|7
1769004080000|2026-01-21 14:01:20|2505.4|2503.9|2504.7|2503.2|2505.9|2504.4|2504.5|2501.8|10
1769004090000|2026-01-21 14:01:30|2504.8|2503.3|2502.8|2501.3|2505.2|2503.3|2502.8|2500.3|3
1769004100000|2026-01-21 14:01:40|2502.9|2501.4|2504.5|2500.5|2504.5|2502.5|2502.8|2500.5|3
1769004110000|2026-01-21 14:01:50|2504.4|2500.4|2503.3|2501.8|2504.5|2501.8|2503.1|2500.4|2
1769004120000|2026-01-21 14:02:00|2503.5|2502|2504.9|2500.9|2505.6|2503.2|2503.5|2500.9|6
1769004130000|2026-01-21 14:02:10|2505|2501|2503.2|2501.7|2505.6|2503|2503.2|2500.6|1
1769004140000|2026-01-21 14:02:20|2504.7|2500.7|2503.5|2499.5|2504.7|2501.7|2503.1|2499.5|3
1769004150000|2026-01-21 14:02:30|2503.6|2499.6|2505.3|2501.3|2505.5|2503.1|2503.5|2499.5|23
1769004160000|2026-01-21 14:02:40|2505.2|2501.2|2501.1|2499.6|2505.2|2501.4|2501.1|2499.3|5
1769004170000|2026-01-21 14:02:50|2500.5|2499|2501.4|2497.4|2501.4|2499|2499.9|2497.3|3
1769004180000|2026-01-21 14:03:00|2500.1|2498.6|2500.1|2496.1|2501.2|2499|2498.3|2495.4|12
1769004190000|2026-01-21 14:03:10|2500.2|2496.2|2497.8|2496.3|2501.7|2498.6|2497.8|2496.2|5
1769004200000|2026-01-21 14:03:20|2498.7|2494.7|2499|2495|2499.7|2496.6|2497.1|2494.7|12
1769004210000|2026-01-21 14:03:30|2498.8|2494.8|2501.1|2497.1|2501.1|2497.1|2498.5|2494.5|7
1769004220000|2026-01-21 14:03:40|2500.8|2496.8|2500.8|2496.8|2501|2497|2500.3|2496.3|1
1769004230000|2026-01-21 14:03:50|2500.9|2496.9|2501|2497|2501|2497|2500.9|2496.9|0
1769004240000|2026-01-21 14:04:00|2501.2|2497.2|2501.8|2497.8|2502.2|2499.3|2500.8|2497.2|1
1769004250000|2026-01-21 14:04:10|2501.9|2497.9|2501.8|2497.8|2503.1|2500|2500.5|2497.6|7
1769004260000|2026-01-21 14:04:20|2501.9|2497.9|2502.1|2500.6|2503|2500.6|2501.1|2497.8|1
1769004270000|2026-01-21 14:04:30|2503.9|2499.9|2503.7|2499.7|2503.9|2500.8|2502.3|2499.6|1
1769004280000|2026-01-21 14:04:40|2502.6|2501.1|2493.5|2489.5|2506.5|2503.8|2490|2487.4|31
1769004290000|2026-01-21 14:04:50|2492.9|2488.9|2491.1|2487.1|2492.9|2489.8|2488.4|2484.4|25
1769004300000|2026-01-21 14:05:00|2488.9|2487.4|2486|2482|2491.2|2488|2484.3|2481.3|25
1769004310000|2026-01-21 14:05:10|2486.3|2482.3|2485|2481|2486.3|2482.3|2481.9|2477.9|20
1769004320000|2026-01-21 14:05:20|2483.7|2482.2|2485.1|2481.1|2485.2|2482.2|2482.2|2479.7|9
1769004330000|2026-01-21 14:05:30|2484.3|2480.3|2488.8|2484.8|2489.8|2487.4|2484.3|2480.3|24
1769004340000|2026-01-21 14:05:40|2489.3|2485.3|2489.8|2485.8|2489.8|2485.8|2488|2484|5
1769004350000|2026-01-21 14:05:50|2489.9|2485.9|2488.8|2484.8|2491.1|2487.1|2486.5|2484.8|15
1769004360000|2026-01-21 14:06:00|2488.6|2484.6|2486|2482|2490.1|2486.1|2485.4|2481.4|9
1769004370000|2026-01-21 14:06:10|2485.9|2481.9|2485.5|2484|2486.7|2484.2|2483.2|2481.2|9
1769004380000|2026-01-21 14:06:20|2486.6|2482.6|2490.4|2486.4|2490.4|2486.4|2486.4|2482.6|11
1769004390000|2026-01-21 14:06:30|2490.3|2486.3|2488.2|2484.2|2490.6|2486.6|2488.1|2484.1|2
1769004400000|2026-01-21 14:06:40|2488|2484|2487.8|2486.3|2489|2486.3|2487.8|2484|2
1769004410000|2026-01-21 14:06:50|2487.7|2486.2|2486.4|2484.9|2490.3|2487.3|2486.4|2483.5|12
1769004420000|2026-01-21 14:07:00|2487|2483|2485.7|2481.7|2488.1|2484.9|2484.6|2481.5|25
1769004430000|2026-01-21 14:07:10|2485.5|2481.5|2482.5|2478.5|2485.5|2481.5|2480.9|2476.9|21
1769004440000|2026-01-21 14:07:20|2482.6|2478.6|2483.6|2482.1|2485|2482.2|2481.1|2478.4|6
1769004450000|2026-01-21 14:07:30|2483.5|2482|2485.2|2483.7|2486.3|2483.7|2482.8|2479.9|12
1769004460000|2026-01-21 14:07:40|2486.2|2482.2|2486.2|2484.7|2487.1|2484.7|2484.6|2481.5|5
1769004470000|2026-01-21 14:07:50|2488.2|2484.2|2491.1|2487.1|2491.1|2487.1|2486.6|2483.9|5
1769004480000|2026-01-21 14:08:00|2491.2|2487.2|2490.9|2489.4|2493|2490.8|2490.8|2487.1|6
1769004490000|2026-01-21 14:08:10|2491|2489.5|2494|2490|2494.6|2491.9|2490.9|2488.4|10
1769004500000|2026-01-21 14:08:20|2493.8|2489.8|2495.1|2491.1|2495.3|2491.3|2492.3|2489.4|3
1769004510000|2026-01-21 14:08:30|2495.2|2491.2|2491.8|2490.3|2495.2|2491.2|2491.8|2489.3|2
1769004520000|2026-01-21 14:08:40|2492.3|2488.3|2492.4|2488.4|2493.1|2489.8|2491.2|2488.2|3
1769004530000|2026-01-21 14:08:50|2490.8|2489.3|2490.5|2489|2491.9|2489.4|2489.5|2487.5|4
1769004540000|2026-01-21 14:09:00|2490.8|2489.3|2489.5|2488|2491.5|2489.3|2487.4|2484.6|15
1769004550000|2026-01-21 14:09:10|2489.3|2487.8|2491.5|2487.5|2491.7|2489.3|2488.9|2486.3|12
1769004560000|2026-01-21 14:09:20|2490.7|2486.7|2488.9|2487.4|2490.9|2487.8|2488.9|2486.1|0
1769004570000|2026-01-21 14:09:30|2489.1|2487.6|2491.9|2490.4|2492.8|2490.4|2489|2487.5|5
1769004580000|2026-01-21 14:09:40|2493.2|2489.2|2495.9|2491.9|2496.1|2493.8|2493|2489.2|1
1769004590000|2026-01-21 14:09:50|2496.1|2492.1|2497.5|2493.5|2497.5|2493.9|2495.1|2491.9|1
1769004600000|2026-01-21 14:10:00|2497.6|2493.6|2498.6|2494.6|2499|2496.3|2496.5|2493.6|3
1769004610000|2026-01-21 14:10:10|2498.7|2494.7|2498.1|2496.6|2501.3|2499.8|2497.7|2494.6|17
1769004620000|2026-01-21 14:10:20|2498.3|2496.8|2490.1|2486.1|2498.6|2497.1|2488.9|2485.4|16
1769004630000|2026-01-21 14:10:30|2490.2|2486.2|2489.5|2485.5|2491.5|2488.4|2486.4|2484.1|20
1769004640000|2026-01-21 14:10:40|2489.8|2485.8|2489|2485|2491|2487.7|2488.6|2484.8|3
1769004650000|2026-01-21 14:10:50|2488.9|2484.9|2486.5|2485|2488.9|2486.5|2486.2|2483.8|16
1769004660000|2026-01-21 14:11:00|2487|2485.5|2483.5|2482|2488|2485.5|2483.5|2481.7|12
1769004670000|2026-01-21 14:11:10|2483.4|2481.9|2479.8|2478.3|2484.5|2481.9|2479.5|2476.3|17
1769004680000|2026-01-21 14:11:20|2480.7|2476.7|2482.3|2480.8|2484.3|2480.8|2479.7|2476.7|19
1769004690000|2026-01-21 14:11:30|2482.4|2480.9|2480.2|2476.2|2483|2481|2480.1|2476.1|6
1769004700000|2026-01-21 14:11:40|2479.9|2478.4|2478.7|2477.2|2481.3|2478.5|2478.5|2476|15
1769004710000|2026-01-21 14:11:50|2480.2|2476.2|2476.1|2472.1|2480.2|2477.9|2473.5|2470.8|13
1769004720000|2026-01-21 14:12:00|2475.8|2471.8|2468.3|2464.3|2476.4|2473.3|2467.6|2464.3|35
1769004730000|2026-01-21 14:12:10|2468.4|2464.4|2471.2|2467.2|2471.4|2467.4|2466.5|2464.4|8
1769004740000|2026-01-21 14:12:20|2471.5|2467.5|2473.1|2469.1|2473.5|2470.1|2467.1|2463.9|36
1769004750000|2026-01-21 14:12:30|2473|2469|2475.1|2471.1|2477.1|2473.1|2472.9|2468.9|22
1769004760000|2026-01-21 14:12:40|2474.8|2470.8|2473.8|2469.8|2476.1|2472.1|2473.8|2469.8|11
1769004770000|2026-01-21 14:12:50|2473.7|2469.7|2474.5|2470.5|2474.5|2471.8|2472.5|2469.1|10
1769004780000|2026-01-21 14:13:00|2474.4|2470.4|2473.4|2469.4|2476.4|2473.8|2473.4|2469.4|8
1769004790000|2026-01-21 14:13:10|2474.1|2470.1|2475.7|2471.7|2476.3|2472.3|2474.1|2470.1|6
1769004800000|2026-01-21 14:13:20|2475.8|2471.8|2473.1|2469.1|2475.8|2471.8|2472.7|2469|8
1769004810000|2026-01-21 14:13:30|2473.4|2469.4|2475.3|2471.3|2475.4|2472.9|2473.4|2469.4|6
1769004820000|2026-01-21 14:13:40|2475.4|2471.4|2479.1|2475.1|2479.8|2475.8|2475.4|2471.4|26
1769004830000|2026-01-21 14:13:50|2478.9|2474.9|2478.4|2474.4|2479.2|2475.2|2478.3|2474.3|3
1769004840000|2026-01-21 14:14:00|2477.8|2473.8|2475.9|2471.9|2477.9|2473.9|2475.2|2471.6|4
1769004850000|2026-01-21 14:14:10|2475.6|2471.6|2476.5|2472.5|2476.5|2472.9|2474.3|2471.6|10
1769004860000|2026-01-21 14:14:20|2476.6|2472.6|2478.8|2474.8|2478.8|2474.9|2476.2|2472.2|4
1769004870000|2026-01-21 14:14:30|2479.1|2475.1|2478.9|2474.9|2479.6|2476.3|2477.7|2474.6|0
1769004880000|2026-01-21 14:14:40|2478.6|2474.6|2477.5|2473.5|2478.6|2474.6|2477.5|2473.5|5
1769004890000|2026-01-21 14:14:50|2477.6|2473.6|2474.2|2470.2|2477.6|2473.6|2473.2|2470.2|6
1769004900000|2026-01-21 14:15:00|2476.3|2472.3|2473.8|2469.8|2477.5|2474.5|2473.8|2469.8|6
1769004910000|2026-01-21 14:15:10|2473.7|2469.7|2474.4|2470.4|2474.4|2470.9|2472.4|2469.7|4
1769004920000|2026-01-21 14:15:20|2474.1|2470.1|2475.3|2473.8|2476.5|2473.8|2473.4|2470|1
1769004930000|2026-01-21 14:15:30|2476.9|2472.9|2477.3|2473.3|2478.2|2474.6|2475.1|2472.8|4
1769004940000|2026-01-21 14:15:40|2476.1|2474.6|2477.9|2473.9|2478.4|2474.8|2476.1|2473.4|2
1769004950000|2026-01-21 14:15:50|2478.2|2474.2|2477.5|2473.5|2478.2|2474.2|2477|2473|2
1769004960000|2026-01-21 14:16:00|2477.7|2473.7|2476.3|2472.3|2477.7|2473.7|2474.5|2471.5|5
1769004970000|2026-01-21 14:16:10|2476.4|2472.4|2478.2|2474.2|2478.2|2474.2|2475.4|2472.4|5
1769004980000|2026-01-21 14:16:20|2478.7|2474.7|2475.5|2471.5|2478.7|2475.6|2475.5|2471.5|5
1769004990000|2026-01-21 14:16:30|2475.6|2471.6|2477.2|2473.2|2477.3|2473.3|2475.6|2471.6|0
1769005000000|2026-01-21 14:16:40|2478|2474|2478.1|2474.1|2478.3|2474.3|2478|2474|1
1769005010000|2026-01-21 14:16:50|2478|2474|2475.8|2471.8|2478|2474.8|2475.8|2471.8|3
1769005020000|2026-01-21 14:17:00|2475.7|2471.7|2476|2472|2476.4|2473.3|2474.8|2471.7|2
1769005030000|2026-01-21 14:17:10|2475.8|2471.8|2476.1|2472.1|2476.2|2472.2|2475.8|2471.8|2
1769005040000|2026-01-21 14:17:20|2475.9|2471.9|2473.9|2469.9|2475.9|2471.9|2473.9|2469.9|5
1769005050000|2026-01-21 14:17:30|2474.1|2470.1|2476.5|2472.5|2476.9|2472.9|2473.8|2469.8|3
1769005060000|2026-01-21 14:17:40|2476.7|2472.7|2476.8|2472.8|2476.8|2472.8|2476.7|2472.7|0
1769005070000|2026-01-21 14:17:50|2476.5|2472.5|2474.6|2470.6|2476.8|2473.4|2474.5|2470.5|3
1769005080000|2026-01-21 14:18:00|2474.5|2470.5|2480.3|2476.3|2480.3|2476.3|2473|2469.7|5
1769005090000|2026-01-21 14:18:10|2480.4|2476.4|2481.1|2477.1|2482.1|2479.4|2480.3|2476.3|14
1769005100000|2026-01-21 14:18:20|2481|2477|2481.3|2477.3|2481.5|2477.5|2480.5|2476.5|0
1769005110000|2026-01-21 14:18:30|2480.3|2478.8|2482.9|2478.9|2483.8|2480.7|2480.3|2476.9|5
1769005120000|2026-01-21 14:18:40|2482.3|2478.3|2482.2|2478.2|2483.1|2481.2|2481.9|2477.9|4
1769005130000|2026-01-21 14:18:50|2482.1|2478.1|2482.1|2478.1|2483.1|2479.1|2482|2478|2
1769005140000|2026-01-21 14:19:00|2481.9|2477.9|2480.2|2476.2|2481.9|2477.9|2480.2|2476.2|2
1769005150000|2026-01-21 14:19:10|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2478.9|2474.9|1
1769005160000|2026-01-21 14:19:20|2479.3|2475.3|2477.6|2473.6|2479.3|2475.3|2477.2|2473.2|1
1769005170000|2026-01-21 14:19:30|2477.8|2473.8|2475.3|2471.3|2477.9|2473.9|2474.7|2470.7|2
1769005180000|2026-01-21 14:19:40|2475.6|2471.6|2475.4|2471.4|2475.7|2471.7|2475.4|2471.4|0
1769005190000|2026-01-21 14:19:50|2475.7|2471.7|2473.7|2469.7|2475.7|2471.7|2473.7|2469.7|8
1769005200000|2026-01-21 14:20:00|2473.8|2469.8|2475.4|2471.4|2475.4|2471.4|2473.8|2469.8|2
1769005210000|2026-01-21 14:20:10|2476.7|2472.7|2476.9|2472.9|2476.9|2472.9|2475.4|2471.4|2
1769005220000|2026-01-21 14:20:20|2477|2473|2480|2476|2480.7|2476.7|2477|2473|5
1769005230000|2026-01-21 14:20:30|2479.9|2475.9|2479.7|2475.7|2480|2476|2478.8|2474.8|0
1769005240000|2026-01-21 14:20:40|2479.8|2475.8|2479.5|2475.5|2480.7|2476.7|2479.3|2475.3|6
1769005250000|2026-01-21 14:20:50|2479.6|2475.6|2479.3|2475.3|2479.7|2475.7|2479.1|2475.1|0
1769005260000|2026-01-21 14:21:00|2479.4|2475.4|2478.6|2477.1|2479.4|2477.1|2478.6|2475.1|0
1769005270000|2026-01-21 14:21:10|2480.6|2476.6|2481.1|2477.1|2481.6|2477.6|2480.5|2476.5|3
1769005280000|2026-01-21 14:21:20|2481.3|2477.3|2480.7|2476.7|2481.8|2477.8|2480.7|2476.7|2
1769005290000|2026-01-21 14:21:30|2480.4|2476.4|2477.9|2473.9|2480.5|2476.5|2477.8|2473.8|4
1769005300000|2026-01-21 14:21:40|2478|2474|2477.8|2473.8|2479.2|2475.2|2477.5|2473.5|1
1769005310000|2026-01-21 14:21:50|2477.9|2473.9|2479.1|2475.1|2479.2|2475.2|2477.4|2473.4|7
1769005320000|2026-01-21 14:22:00|2479.2|2475.2|2477.5|2476|2479.2|2476.1|2477.5|2473.9|7
1769005330000|2026-01-21 14:22:10|2477.7|2473.7|2478.9|2474.9|2479.1|2475.1|2476.8|2472.8|6
1769005340000|2026-01-21 14:22:20|2479.1|2475.1|2480.1|2476.1|2480.1|2476.1|2479.1|2475.1|3
1769005350000|2026-01-21 14:22:30|2480.3|2476.3|2477.7|2473.7|2480.8|2476.8|2477.2|2473.2|2
1769005360000|2026-01-21 14:22:40|2477.9|2473.9|2477.6|2473.6|2478.2|2474.2|2477.4|2473.4|0
1769005370000|2026-01-21 14:22:50|2477.3|2473.3|2477.2|2473.2|2477.4|2473.4|2477.1|2473.1|0
1769005380000|2026-01-21 14:23:00|2477.4|2473.4|2477.4|2473.4|2477.5|2473.5|2477.1|2473.1|1
1769005390000|2026-01-21 14:23:10|2477.5|2473.5|2477.4|2473.4|2477.5|2473.5|2477.1|2473.1|1
1769005400000|2026-01-21 14:23:20|2477.6|2473.6|2477.6|2473.6|2477.7|2473.7|2477.3|2473.3|0
1769005410000|2026-01-21 14:23:30|2479.1|2475.1|2477.6|2476.1|2479.1|2476.1|2477.6|2474.5|5
1769005420000|2026-01-21 14:23:40|2478.2|2474.2|2477|2473|2478.4|2474.4|2476.1|2472.1|3
1769005430000|2026-01-21 14:23:50|2477.2|2473.2|2478|2474|2478|2474|2477.2|2473.2|0
1769005440000|2026-01-21 14:24:00|2476.5|2475|2477.9|2473.9|2478|2475|2476.4|2473.8|9
1769005450000|2026-01-21 14:24:10|2477.1|2475.6|2475.9|2471.9|2477.1|2475.6|2475.5|2471.5|7
1769005460000|2026-01-21 14:24:20|2476|2472|2477.9|2473.9|2477.9|2473.9|2475.2|2471.9|1
1769005470000|2026-01-21 14:24:30|2478.1|2474.1|2477.8|2476.3|2480.5|2477.3|2477.8|2474.1|5
1769005480000|2026-01-21 14:24:40|2480.6|2476.6|2480.3|2476.3|2480.6|2476.6|2479.5|2475.5|5
1769005490000|2026-01-21 14:24:50|2480.6|2476.6|2478.7|2474.7|2481|2478.8|2478.7|2474.7|7
1769005500000|2026-01-21 14:25:00|2478.8|2474.8|2479.5|2475.5|2479.6|2475.6|2478.7|2474.7|1
1769005510000|2026-01-21 14:25:10|2479.3|2475.3|2479.7|2475.7|2479.7|2476.5|2477.9|2473.9|2
1769005520000|2026-01-21 14:25:20|2478.3|2474.3|2477.5|2473.5|2478.8|2474.8|2477.2|2473.2|2
1769005530000|2026-01-21 14:25:30|2477.7|2473.7|2477.6|2473.6|2478.5|2475.7|2476.9|2472.9|7
1769005540000|2026-01-21 14:25:40|2478|2474|2477.3|2473.3|2478|2474|2477.1|2473.1|3
1769005550000|2026-01-21 14:25:50|2477.2|2473.2|2478.8|2474.8|2478.8|2475.6|2475.7|2473|15
1769005560000|2026-01-21 14:26:00|2478.9|2474.9|2480.2|2476.2|2480.3|2477.2|2478.7|2474.9|0
1769005570000|2026-01-21 14:26:10|2479.6|2478.1|2478.8|2477.3|2482.4|2479.1|2478.8|2477.1|9
1769005580000|2026-01-21 14:26:20|2479|2477.5|2482.4|2478.4|2482.4|2478.4|2478.9|2476.6|9
1769005590000|2026-01-21 14:26:30|2482.3|2478.3|2481.9|2477.9|2482.3|2479.9|2481.3|2477.9|3
1769005600000|2026-01-21 14:26:40|2481.8|2477.8|2481.9|2477.9|2483.1|2480.2|2481.5|2477.8|2
1769005610000|2026-01-21 14:26:50|2482.1|2478.1|2482.3|2478.3|2482.5|2480.1|2481.1|2478|1
1769005620000|2026-01-21 14:27:00|2482.1|2478.1|2481.6|2480.1|2484|2481|2481.6|2478.1|24
1769005630000|2026-01-21 14:27:10|2482.9|2478.9|2483.4|2479.4|2483.6|2480.9|2481.7|2478.9|4
1769005640000|2026-01-21 14:27:20|2483.5|2479.5|2483.1|2479.1|2483.6|2480.3|2481.8|2478.6|3
1769005650000|2026-01-21 14:27:30|2482.5|2478.5|2479.8|2475.8|2482.5|2479.2|2479.8|2475.8|2
1769005660000|2026-01-21 14:27:40|2479.9|2475.9|2480.1|2476.1|2481.3|2477.7|2479.2|2475.4|3
1769005670000|2026-01-21 14:27:50|2480.3|2476.3|2480.1|2476.1|2480.6|2477|2478.5|2475.2|2
1769005680000|2026-01-21 14:28:00|2480|2476|2477.9|2473.9|2480|2476|2477.8|2473.8|2
1769005690000|2026-01-21 14:28:10|2478|2474|2474.9|2470.9|2478.1|2475|2474|2470|6
1769005700000|2026-01-21 14:28:20|2475|2471|2478.4|2474.4|2478.4|2474.4|2474.9|2471|12
1769005710000|2026-01-21 14:28:30|2478.3|2474.3|2480|2476|2480|2476.4|2477.1|2474|2
1769005720000|2026-01-21 14:28:40|2480.1|2476.1|2480.1|2478.6|2480.1|2478.6|2478.8|2476|2
1769005730000|2026-01-21 14:28:50|2481.7|2477.7|2482.5|2478.5|2482.6|2479.7|2480.1|2477.6|1
1769005740000|2026-01-21 14:29:00|2481.1|2479.6|2481.6|2477.6|2482.5|2479.7|2480.1|2477.6|8
1769005750000|2026-01-21 14:29:10|2481.7|2477.7|2483.8|2479.8|2483.8|2480.7|2481.2|2477.7|7
1769005760000|2026-01-21 14:29:20|2483.1|2481.6|2487|2483|2487.1|2484.2|2483.1|2480.9|6
1769005770000|2026-01-21 14:29:30|2485.7|2484.2|2486.3|2482.3|2487.1|2484.2|2485.1|2482.2|2
1769005780000|2026-01-21 14:29:40|2486.4|2482.4|2485.1|2483.6|2486.6|2484|2485.1|2482.3|2
1769005790000|2026-01-21 14:29:50|2486.4|2482.4|2484.4|2482.9|2486.6|2483.9|2484.4|2482.4|4
1769005800000|2026-01-21 14:30:00|2484.1|2482.6|2489.1|2485.1|2489.1|2487.4|2482.7|2480.5|21
1769005810000|2026-01-21 14:30:10|2488.6|2484.6|2486.5|2482.5|2488.6|2485.1|2486.5|2482.5|1
1769005820000|2026-01-21 14:30:20|2486.6|2482.6|2487.1|2485.6|2488.6|2485.8|2485|2482.1|8
1769005830000|2026-01-21 14:30:30|2486.9|2485.4|2488.4|2484.4|2488.4|2486.5|2485.7|2483|15
1769005840000|2026-01-21 14:30:40|2488.5|2484.5|2488.2|2484.2|2489.1|2486.1|2486.7|2484|1
1769005850000|2026-01-21 14:30:50|2486.7|2485.2|2487.9|2486.4|2489.2|2486.4|2486.5|2484|2
1769005860000|2026-01-21 14:31:00|2487.8|2486.3|2489|2485|2489.6|2486.3|2486.7|2484|6
1769005870000|2026-01-21 14:31:10|2488.9|2484.9|2489.7|2485.7|2491.1|2487.6|2488.8|2484.9|16
1769005880000|2026-01-21 14:31:20|2489.6|2485.6|2489|2485|2489.6|2486.5|2488|2484.4|5
1769005890000|2026-01-21 14:31:30|2488.3|2484.3|2488|2484|2488.3|2485.6|2485.3|2483.8|3
1769005900000|2026-01-21 14:31:40|2487.9|2483.9|2486.7|2482.7|2487.9|2484.7|2485|2482.1|3
1769005910000|2026-01-21 14:31:50|2486.6|2482.6|2488.3|2484.3|2489.2|2486.3|2486.6|2482.6|2
1769005920000|2026-01-21 14:32:00|2488.8|2484.8|2491|2487|2491.1|2487.8|2488.8|2484.8|3
1769005930000|2026-01-21 14:32:10|2489.7|2488.2|2493.6|2489.6|2493.8|2490.4|2489.7|2487|6
1769005940000|2026-01-21 14:32:20|2493.5|2489.5|2490.3|2488.8|2494.1|2491.1|2490.2|2487.5|8
1769005950000|2026-01-21 14:32:30|2491|2487|2487.7|2483.7|2491|2488.2|2487.5|2483.7|6
1769005960000|2026-01-21 14:32:40|2487.8|2483.8|2486.6|2482.6|2487.8|2484.3|2485|2481.5|9
1769005970000|2026-01-21 14:32:50|2485.1|2483.6|2483.9|2482.4|2486.2|2483.6|2483.6|2480.8|11
1769005980000|2026-01-21 14:33:00|2483.8|2482.3|2482.1|2478.1|2484|2482.3|2480.1|2478|11
1769005990000|2026-01-21 14:33:10|2481.8|2477.8|2478.7|2474.7|2481.8|2478.8|2477.6|2474.7|11
1769006000000|2026-01-21 14:33:20|2478.6|2474.6|2481.4|2477.4|2481.6|2477.8|2477.4|2474.4|12
1769006010000|2026-01-21 14:33:30|2480.3|2478.8|2480.9|2479.4|2482.1|2479.6|2479.1|2477.2|7
1769006020000|2026-01-21 14:33:40|2481.1|2479.6|2483.6|2479.6|2484|2480.9|2481.1|2478|5
1769006030000|2026-01-21 14:33:50|2483.5|2479.5|2484.2|2480.2|2484.3|2480.3|2481.8|2477.8|6
1769006040000|2026-01-21 14:34:00|2484.3|2480.3|2483|2479|2484.6|2481|2482.2|2479|1
1769006050000|2026-01-21 14:34:10|2482.8|2478.8|2484|2482.5|2485.3|2482.5|2481.2|2478.4|4
1769006060000|2026-01-21 14:34:20|2485.3|2481.3|2487.9|2483.9|2488.1|2485.6|2483.3|2480|9
1769006070000|2026-01-21 14:34:30|2488.1|2484.1|2488.2|2486.7|2490.1|2486.7|2487.1|2484.1|8
1769006080000|2026-01-21 14:34:40|2488.1|2486.6|2486.3|2484.8|2488.2|2486.7|2486.3|2483.8|4
1769006090000|2026-01-21 14:34:50|2485.9|2484.4|2487|2483|2487.5|2484.7|2485.9|2482.5|5
1769006100000|2026-01-21 14:35:00|2486.4|2482.4|2487.5|2483.5|2488.4|2485.6|2483.9|2481.1|9
1769006110000|2026-01-21 14:35:10|2487.6|2483.6|2486.1|2484.6|2487.7|2484.7|2485.9|2483.4|0
1769006120000|2026-01-21 14:35:20|2486.7|2482.7|2484.9|2480.9|2486.7|2482.7|2484.4|2480.4|1
1769006130000|2026-01-21 14:35:30|2485|2481|2486.8|2482.8|2486.9|2482.9|2483.9|2479.9|4
1769006140000|2026-01-21 14:35:40|2486.6|2482.6|2483.4|2479.4|2486.7|2484.1|2483.1|2479.1|18
1769006150000|2026-01-21 14:35:50|2483.7|2479.7|2485.8|2481.8|2486|2482|2483.1|2479.1|7
1769006160000|2026-01-21 14:36:00|2485.6|2481.6|2487.2|2483.2|2487.9|2485.7|2485|2481.6|4
1769006170000|2026-01-21 14:36:10|2485.8|2484.3|2488.6|2487.1|2490.3|2487.1|2485.8|2483.2|11
1769006180000|2026-01-21 14:36:20|2490.4|2486.4|2490.7|2486.7|2491.5|2488.6|2488.9|2485.2|7
1769006190000|2026-01-21 14:36:30|2491.7|2487.7|2492.4|2488.4|2493.3|2489.3|2491.4|2487.4|0
1769006200000|2026-01-21 14:36:40|2492.5|2488.5|2493.6|2489.6|2494.2|2491.2|2492|2488.2|5
1769006210000|2026-01-21 14:36:50|2493.7|2489.7|2497.1|2493.1|2497.1|2493.1|2492.1|2488.4|18
1769006220000|2026-01-21 14:37:00|2497.3|2493.3|2497.9|2496.4|2498.8|2496.4|2496.1|2493|10
1769006230000|2026-01-21 14:37:10|2498.1|2496.6|2500.4|2498.9|2500.5|2499|2498.1|2495.7|16
1769006240000|2026-01-21 14:37:20|2500.1|2498.6|2500|2498.5|2501.2|2498.9|2500|2496.8|12
1769006250000|2026-01-21 14:37:30|2501|2497|2500.9|2496.9|2501.6|2499.3|2500|2496.4|3
1769006260000|2026-01-21 14:37:40|2500.8|2496.8|2502.5|2498.5|2503|2500.5|2499.6|2496.8|8
1769006270000|2026-01-21 14:37:50|2502.6|2498.6|2503|2499|2504.2|2500.9|2501.3|2498.6|10
1769006280000|2026-01-21 14:38:00|2502.9|2498.9|2503|2501.5|2504.2|2501.5|2501.8|2498.8|5
1769006290000|2026-01-21 14:38:10|2504.2|2500.2|2505.9|2501.9|2505.9|2502.9|2502.7|2500.1|10
1769006300000|2026-01-21 14:38:20|2504.7|2503.2|2504|2502.5|2505.5|2503.4|2503.6|2501.4|10
1769006310000|2026-01-21 14:38:30|2504.8|2500.8|2504.5|2500.5|2505|2502.1|2502.2|2500.4|14
1769006320000|2026-01-21 14:38:40|2503.2|2501.7|2505.1|2503.6|2506|2503.6|2503.1|2500.7|7
1769006330000|2026-01-21 14:38:50|2505.2|2503.7|2505.3|2503.8|2506.5|2504.1|2504.2|2501.5|10
1769006340000|2026-01-21 14:39:00|2506.2|2504.7|2503.8|2502.3|2507.7|2504.9|2503.8|2500.7|13
1769006350000|2026-01-21 14:39:10|2503.9|2502.4|2506.4|2504.9|2507.8|2505.2|2503.9|2501.2|8
1769006360000|2026-01-21 14:39:20|2507.4|2503.4|2509.9|2508.4|2511|2508.6|2506.4|2503.4|9
1769006370000|2026-01-21 14:39:30|2510.2|2508.7|2510.3|2508.8|2511|2508.8|2508.9|2506.2|19
1769006380000|2026-01-21 14:39:40|2510.7|2509.2|2511.5|2510|2512.9|2510|2510.5|2506.9|30
1769006390000|2026-01-21 14:39:50|2511.6|2510.1|2511.6|2510.1|2513|2510.2|2510.4|2507.2|11
1769006400000|2026-01-21 14:40:00|2511.7|2510.2|2508.7|2507.2|2512.1|2510.6|2508.7|2505.7|14
1769006410000|2026-01-21 14:40:10|2510.1|2506.1|2509.9|2505.9|2510.3|2506.3|2507.7|2504.2|5
1769006420000|2026-01-21 14:40:20|2510.2|2506.2|2509.4|2505.4|2510.2|2507.2|2507.5|2504.7|4
1769006430000|2026-01-21 14:40:30|2508.8|2504.8|2508.1|2504.1|2508.8|2505.7|2506.5|2503.8|4
1769006440000|2026-01-21 14:40:40|2508.3|2504.3|2508.9|2504.9|2509.1|2505.7|2506.7|2504.2|5
1769006450000|2026-01-21 14:40:50|2509|2505|2507.6|2506.1|2509.7|2507|2507.4|2505|6
1769006460000|2026-01-21 14:41:00|2507.5|2506|2508.5|2504.5|2508.9|2506.2|2506.4|2503.8|3
1769006470000|2026-01-21 14:41:10|2507.2|2505.7|2508.3|2504.3|2508.5|2506.5|2507.2|2504|5
1769006480000|2026-01-21 14:41:20|2508.2|2504.2|2511.9|2507.9|2511.9|2508.5|2507.1|2504.1|9
1769006490000|2026-01-21 14:41:30|2511.8|2507.8|2511.4|2507.4|2511.8|2508.2|2509.2|2505.9|11
1769006500000|2026-01-21 14:41:40|2511.5|2507.5|2511.8|2507.8|2512.6|2508.6|2511.5|2507.5|0
1769006510000|2026-01-21 14:41:50|2511.7|2507.7|2509.4|2507.9|2511.7|2508.8|2509.4|2507|1
1769006520000|2026-01-21 14:42:00|2511.1|2507.1|2508.7|2504.7|2511.1|2508.2|2508.7|2504.7|6
1769006530000|2026-01-21 14:42:10|2507.4|2505.9|2509.1|2505.1|2509.6|2505.9|2505.8|2502.7|6
1769006540000|2026-01-21 14:42:20|2508.9|2504.9|2513|2509|2513|2509|2508.3|2504.3|8
1769006550000|2026-01-21 14:42:30|2512.8|2508.8|2513.4|2509.4|2513.8|2509.8|2508.1|2505.7|12
1769006560000|2026-01-21 14:42:40|2513.1|2509.1|2514.2|2510.2|2514.2|2510.2|2512.4|2508.4|14
1769006570000|2026-01-21 14:42:50|2514.1|2510.1|2515.9|2511.9|2515.9|2512.6|2513.7|2509.8|15
1769006580000|2026-01-21 14:43:00|2516.1|2512.1|2515.9|2511.9|2516.1|2513|2513.7|2511|11
1769006590000|2026-01-21 14:43:10|2515.8|2511.8|2514.2|2512.7|2516.1|2513.1|2513.9|2510.6|6
1769006600000|2026-01-21 14:43:20|2514.1|2512.6|2513.8|2512.3|2514.2|2512.7|2513.8|2512.3|8
1769006610000|2026-01-21 14:43:30|2514.8|2510.8|2513.6|2512.1|2514.8|2512.3|2513.6|2510.8|7
1769006620000|2026-01-21 14:43:40|2514.2|2510.2|2514.5|2513|2515.7|2513.1|2513.6|2510.2|17
1769006630000|2026-01-21 14:43:50|2514.6|2513.1|2515|2513.5|2515.9|2513.9|2514|2511.9|15
1769006640000|2026-01-21 14:44:00|2515.3|2513.8|2515.2|2513.7|2516.2|2514.1|2514|2511.9|12
1769006650000|2026-01-21 14:44:10|2515.1|2513.6|2514.1|2512.6|2515.2|2513.7|2514.1|2512.6|5
1769006660000|2026-01-21 14:44:20|2514.2|2512.7|2513.6|2512.1|2515.7|2512.9|2513.5|2511.7|7
1769006670000|2026-01-21 14:44:30|2514.1|2512.6|2513.8|2512.3|2515.5|2512.9|2513.7|2511.5|5
1769006680000|2026-01-21 14:44:40|2513.7|2512.2|2511.9|2507.9|2513.7|2512.2|2508.9|2506.3|6
1769006690000|2026-01-21 14:44:50|2511.8|2507.8|2510.2|2508.7|2511.9|2509|2510|2507.5|1
1769006700000|2026-01-21 14:45:00|2512.4|2508.4|2512.2|2508.2|2512.4|2509.4|2510.5|2508|1
1769006710000|2026-01-21 14:45:10|2510.7|2509.2|2508.8|2507.3|2512|2509.5|2508.8|2506.2|9
1769006720000|2026-01-21 14:45:20|2510.1|2506.1|2510.4|2506.4|2510.9|2508.4|2509.3|2506.1|4
1769006730000|2026-01-21 14:45:30|2509.2|2507.7|2510|2508.5|2510.1|2508.6|2508.6|2507.1|15
1769006740000|2026-01-21 14:45:40|2509.8|2508.3|2508.7|2507.2|2510.4|2508.9|2508.4|2505|15
1769006750000|2026-01-21 14:45:50|2509.9|2505.9|2507.9|2506.4|2509.9|2506.8|2507.5|2504.4|4
1769006760000|2026-01-21 14:46:00|2507.8|2506.3|2508.1|2504.1|2508.1|2506.3|2506.1|2504.1|8
1769006770000|2026-01-21 14:46:10|2507.2|2505.7|2508|2504|2508.2|2505.7|2506.4|2503.8|0
1769006780000|2026-01-21 14:46:20|2507.9|2503.9|2506.5|2505|2508.2|2505.7|2506|2503.8|3
1769006790000|2026-01-21 14:46:30|2507.3|2505.8|2508.5|2507|2510|2507.3|2507.3|2505.2|5
1769006800000|2026-01-21 14:46:40|2508.4|2506.9|2508.6|2507.1|2510|2507.3|2508.4|2505.9|1
1769006810000|2026-01-21 14:46:50|2506.6|2505.1|2503.9|2502.4|2506.6|2505.1|2503.9|2502.4|11
1769006820000|2026-01-21 14:47:00|2504.3|2502.8|2505.5|2501.5|2506.3|2504.3|2504.2|2501.5|13
1769006830000|2026-01-21 14:47:10|2504.4|2502.9|2505.3|2503.8|2507.7|2504|2504.2|2502.3|9
1769006840000|2026-01-21 14:47:20|2505.2|2503.7|2506.2|2502.2|2506.9|2504.9|2504.9|2501.6|8
1769006850000|2026-01-21 14:47:30|2506.7|2502.7|2505.3|2503.8|2506.7|2503.8|2503.6|2501.6|4
1769006860000|2026-01-21 14:47:40|2505.4|2503.9|2508.8|2507.3|2508.9|2507.4|2505.4|2502.9|0
1769006870000|2026-01-21 14:47:50|2508.9|2507.4|2508.8|2507.3|2509.7|2507.6|2508.6|2505.6|3
1769006880000|2026-01-21 14:48:00|2508.9|2507.4|2509.4|2507.9|2511.2|2508.7|2507.6|2506.1|10
1769006890000|2026-01-21 14:48:10|2511|2507|2509.3|2507.8|2511|2508.1|2509.1|2507|2
1769006900000|2026-01-21 14:48:20|2509.2|2507.7|2508.8|2504.8|2509.3|2507.8|2507.3|2504.8|3
1769006910000|2026-01-21 14:48:30|2507.4|2505.9|2509|2507.5|2510.3|2507.8|2507.4|2504.9|7
1769006920000|2026-01-21 14:48:40|2509.1|2507.6|2510.5|2506.5|2510.5|2508.3|2509|2506.2|3
1769006930000|2026-01-21 14:48:50|2508.8|2507.3|2510.3|2508.8|2510.3|2508.8|2507.2|2504.7|5
1769006940000|2026-01-21 14:49:00|2512.1|2508.1|2508.8|2507.3|2512.1|2508.6|2508.6|2506|10
1769006950000|2026-01-21 14:49:10|2508.9|2507.4|2507.7|2506.2|2509.8|2507.8|2507.7|2505.8|1
1769006960000|2026-01-21 14:49:20|2508.8|2507.3|2509.1|2507.6|2510.3|2507.8|2508.7|2505.5|4
1769006970000|2026-01-21 14:49:30|2509.2|2507.7|2507.4|2503.4|2510.3|2507.7|2505.1|2502.6|4
1769006980000|2026-01-21 14:49:40|2505.9|2504.4|2506.4|2502.4|2507.7|2504.9|2504.6|2501.8|4
1769006990000|2026-01-21 14:49:50|2505.1|2503.6|2505.6|2504.1|2506.8|2504.4|2503.7|2500.7|11
1769007000000|2026-01-21 14:50:00|2507.7|2503.7|2508.5|2504.5|2508.7|2505.9|2505.4|2503.5|11
1769007010000|2026-01-21 14:50:10|2508.9|2504.9|2508.7|2507.2|2510.2|2507.6|2507.6|2504|7
1769007020000|2026-01-21 14:50:20|2509.7|2505.7|2509.9|2505.9|2510|2506.3|2507.3|2505.3|4
1769007030000|2026-01-21 14:50:30|2508.7|2507.2|2511.4|2507.4|2512.1|2509.2|2508.7|2507.2|9
1769007040000|2026-01-21 14:50:40|2511.3|2507.3|2509.3|2507.8|2511.3|2508.3|2508.7|2506.3|2
1769007050000|2026-01-21 14:50:50|2510.4|2506.4|2507.8|2506.3|2511|2508.2|2507.7|2504.9|3
1769007060000|2026-01-21 14:51:00|2507.9|2506.4|2505.5|2504|2508.9|2506.4|2505.5|2504|4
1769007070000|2026-01-21 14:51:10|2505.6|2504.1|2508.5|2507|2510|2507.4|2505.6|2503.8|6
1769007080000|2026-01-21 14:51:20|2508.3|2506.8|2508.2|2506.7|2510.2|2507.3|2507.9|2505.2|0
1769007090000|2026-01-21 14:51:30|2509.4|2505.4|2503.6|2502.1|2509.4|2505.7|2503.2|2500.6|9
1769007100000|2026-01-21 14:51:40|2503.7|2502.2|2505.2|2503.7|2507.7|2504.4|2503.7|2501.3|5
1769007110000|2026-01-21 14:51:50|2505.4|2503.9|2506.8|2505.3|2507.8|2505.5|2505.4|2503.2|3
1769007120000|2026-01-21 14:52:00|2506.9|2505.4|2507.7|2503.7|2507.7|2505.4|2505.4|2503.4|6
1769007130000|2026-01-21 14:52:10|2506.6|2505.1|2508.7|2507.2|2510.8|2507.9|2506.6|2504.7|13
1769007140000|2026-01-21 14:52:20|2508.4|2506.9|2508.9|2504.9|2510|2507.1|2508.4|2504.8|5
1769007150000|2026-01-21 14:52:30|2509.1|2505.1|2509.5|2505.5|2510.9|2507.9|2508.5|2505.1|2
1769007160000|2026-01-21 14:52:40|2509.8|2505.8|2512.6|2508.6|2512.6|2508.6|2508.1|2504.9|1
1769007170000|2026-01-21 14:52:50|2512.5|2508.5|2510.8|2506.8|2512.5|2508.5|2509.4|2506.8|6
1769007180000|2026-01-21 14:53:00|2509.6|2508.1|2512.6|2508.6|2513.4|2509.4|2509.6|2508|3
1769007190000|2026-01-21 14:53:10|2512.7|2508.7|2512.3|2508.3|2512.9|2509.5|2511|2507.5|1
1769007200000|2026-01-21 14:53:20|2512.1|2508.1|2509.9|2505.9|2512.3|2508.3|2508.4|2505.6|3
1769007210000|2026-01-21 14:53:30|2509.6|2505.6|2509.5|2505.5|2510|2507|2508.2|2505.5|2
1769007220000|2026-01-21 14:53:40|2509.3|2505.3|2510.5|2506.5|2510.5|2507.2|2508.6|2505.3|5
1769007230000|2026-01-21 14:53:50|2510.7|2506.7|2510.1|2508.6|2511.3|2508.6|2510|2506.7|1
1769007240000|2026-01-21 14:54:00|2512.3|2508.3|2513.5|2509.5|2513.6|2509.6|2508.9|2505.8|4
1769007250000|2026-01-21 14:54:10|2514.1|2510.1|2513.5|2512|2514.6|2512|2513.4|2509.8|3
1769007260000|2026-01-21 14:54:20|2514.5|2510.5|2514.2|2512.7|2515|2512.7|2513.4|2510.5|4
1769007270000|2026-01-21 14:54:30|2514.3|2512.8|2519.2|2517.7|2520|2517.7|2514.3|2512.8|21
1769007280000|2026-01-21 14:54:40|2519.8|2518.3|2523.4|2521.9|2523.6|2522.1|2519.8|2517.7|46
1769007290000|2026-01-21 14:54:50|2523.9|2522.4|2524.3|2522.8|2525.2|2522.9|2523.3|2521|9
1769007300000|2026-01-21 14:55:00|2524.2|2522.7|2524.7|2520.7|2524.7|2522.7|2522.4|2520.1|9
1769007310000|2026-01-21 14:55:10|2524.6|2520.6|2526.1|2524.6|2526.9|2524.6|2523.3|2520.6|31
1769007320000|2026-01-21 14:55:20|2526.2|2524.7|2526.8|2525.3|2526.8|2525.3|2525.2|2522.7|14
1769007330000|2026-01-21 14:55:30|2526.7|2525.2|2527.1|2525.6|2527.8|2525.7|2526.2|2523.8|10
1769007340000|2026-01-21 14:55:40|2527.2|2525.7|2527.4|2525.9|2528.1|2526.6|2526.6|2525.1|13
1769007350000|2026-01-21 14:55:50|2528|2526.5|2529.6|2528.1|2529.6|2528.1|2527.6|2524.8|9
1769007360000|2026-01-21 14:56:00|2529.4|2527.9|2527.5|2526|2530.7|2528.3|2527.5|2524.9|8
1769007370000|2026-01-21 14:56:10|2526.3|2524.8|2527.8|2526.3|2528.2|2526.4|2526.2|2524.2|6
1769007380000|2026-01-21 14:56:20|2527.9|2526.4|2525.2|2523.7|2528.9|2526.4|2525.2|2522.4|8
1769007390000|2026-01-21 14:56:30|2526|2522|2524|2522.5|2526|2522.9|2523.5|2521.3|10
1769007400000|2026-01-21 14:56:40|2523.9|2522.4|2522.7|2521.2|2523.9|2522.4|2522.4|2519.7|4
1769007410000|2026-01-21 14:56:50|2522.8|2521.3|2523.3|2521.8|2524.9|2522.3|2522.4|2520.9|5
1769007420000|2026-01-21 14:57:00|2522.9|2521.4|2523.2|2521.7|2523.4|2521.9|2522|2520.5|16
1769007430000|2026-01-21 14:57:10|2522.9|2521.4|2521|2519.5|2523.9|2521.4|2521|2519.5|6
1769007440000|2026-01-21 14:57:20|2520.9|2519.4|2520.4|2518.9|2521.5|2520|2519.9|2518.4|13
1769007450000|2026-01-21 14:57:30|2520.6|2519.1|2520.2|2518.7|2520.6|2519.1|2518.9|2517.4|9
1769007460000|2026-01-21 14:57:40|2520.5|2519|2520.8|2519.3|2522.2|2520.7|2520.5|2519|8
1769007470000|2026-01-21 14:57:50|2522.6|2518.6|2522|2520.5|2522.6|2520.7|2520.8|2518.6|15
1769007480000|2026-01-21 14:58:00|2521.8|2520.3|2523.9|2522.4|2523.9|2522.4|2521.6|2519|7
1769007490000|2026-01-21 14:58:10|2523.5|2522|2525.6|2521.6|2525.6|2522.8|2523.5|2520.9|16
1769007500000|2026-01-21 14:58:20|2523.8|2519.8|2522.3|2520.8|2524.5|2521.8|2522.3|2519.5|9
1769007510000|2026-01-21 14:58:30|2522.4|2520.9|2522.4|2520.9|2523.8|2521.2|2521.9|2519.8|4
1769007520000|2026-01-21 14:58:40|2522.5|2521|2522.5|2521|2523.6|2521|2522.2|2519.5|2
1769007530000|2026-01-21 14:58:50|2523.5|2519.5|2522.1|2520.6|2523.5|2520.6|2521.9|2519.3|3
1769007540000|2026-01-21 14:59:00|2522.2|2520.7|2522.6|2521.1|2522.6|2521.1|2522.2|2520.7|3
1769007550000|2026-01-21 14:59:10|2522.5|2521|2522|2520.5|2523.6|2522|2522|2519.2|8
1769007560000|2026-01-21 14:59:20|2523.3|2519.3|2518.8|2517.3|2523.3|2520.5|2518.8|2516.2|3
1769007570000|2026-01-21 14:59:30|2519.7|2515.7|2517.4|2515.9|2519.9|2517.3|2517.4|2514.2|14
1769007580000|2026-01-21 14:59:40|2518|2514|2517|2515.5|2518.4|2515.7|2516.8|2514|3
1769007590000|2026-01-21 14:59:50|2516.9|2515.4|2517|2515.5|2517|2515.5|2516.2|2514.7|3
1769007600000|2026-01-21 15:00:00|2516.9|2515.4|2517.2|2515.7|2519.2|2516.8|2516.9|2514.8|11
1769007610000|2026-01-21 15:00:10|2517.1|2515.6|2517.5|2516|2519.2|2516.5|2517.1|2514.8|5
1769007620000|2026-01-21 15:00:20|2517.6|2516.1|2518.6|2514.6|2518.8|2516.6|2516.7|2514|6
1769007630000|2026-01-21 15:00:30|2517.2|2515.7|2521.5|2520|2522.7|2520.1|2517.2|2515.7|16
1769007640000|2026-01-21 15:00:40|2521.6|2520.1|2521.2|2519.7|2523.2|2520.7|2521|2518.2|3
1769007650000|2026-01-21 15:00:50|2521.5|2520|2521.4|2519.9|2521.6|2520.1|2521|2519.5|4
1769007660000|2026-01-21 15:01:00|2521.3|2519.8|2519.5|2518|2521.3|2519.8|2518.3|2515.8|8
1769007670000|2026-01-21 15:01:10|2519.4|2517.9|2521.4|2517.4|2522.5|2519|2519.4|2517.4|5
1769007680000|2026-01-21 15:01:20|2520.3|2518.8|2520.3|2518.8|2521.4|2519|2519.6|2516.9|2
1769007690000|2026-01-21 15:01:30|2520.4|2518.9|2519.8|2515.8|2521.5|2518.9|2519.4|2515.8|3
1769007700000|2026-01-21 15:01:40|2519.7|2515.7|2518.6|2514.6|2521|2518.5|2516.8|2514.5|8
1769007710000|2026-01-21 15:01:50|2517.1|2515.6|2518|2514|2519.3|2515.8|2516.8|2514|8
1769007720000|2026-01-21 15:02:00|2518.3|2514.3|2516.9|2515.4|2518.3|2515.4|2515.1|2511.7|11
1769007730000|2026-01-21 15:02:10|2516.8|2515.3|2513.8|2512.3|2516.9|2515.4|2513.8|2511.4|9
1769007740000|2026-01-21 15:02:20|2513.5|2512|2517.1|2513.1|2517.1|2513.5|2513.1|2511.6|7
1769007750000|2026-01-21 15:02:30|2517.2|2513.2|2519.4|2515.4|2519.4|2515.4|2515.9|2513|3
1769007760000|2026-01-21 15:02:40|2519.5|2515.5|2521.8|2517.8|2521.8|2518.7|2519.4|2515.4|8
1769007770000|2026-01-21 15:02:50|2520.6|2519.1|2520.8|2519.3|2521.9|2519.6|2520.6|2517.9|4
1769007780000|2026-01-21 15:03:00|2520.6|2519.1|2522|2520.5|2523.1|2520.6|2520.6|2517.9|3
1769007790000|2026-01-21 15:03:10|2521.8|2520.3|2522.4|2518.4|2522.7|2520.3|2521.2|2518|7
1769007800000|2026-01-21 15:03:20|2522.6|2518.6|2523.1|2519.1|2523.2|2520.5|2521.1|2518.2|2
1769007810000|2026-01-21 15:03:30|2522|2520.5|2522.5|2518.5|2523.2|2520.5|2522|2518.1|2
1769007820000|2026-01-21 15:03:40|2522.4|2518.4|2524.2|2520.2|2524.2|2521|2521.9|2518.2|1
1769007830000|2026-01-21 15:03:50|2524.5|2520.5|2524.4|2520.4|2524.5|2521.8|2522.7|2520|6
1769007840000|2026-01-21 15:04:00|2523.8|2522.3|2526.1|2524.6|2526.5|2524.6|2523.8|2521.9|11
1769007850000|2026-01-21 15:04:10|2528.1|2524.1|2525.5|2524|2528.1|2525.4|2525.5|2523.4|12
1769007860000|2026-01-21 15:04:20|2525.6|2524.1|2526.7|2522.7|2526.7|2524.6|2525.2|2522.5|10
1769007870000|2026-01-21 15:04:30|2526.9|2522.9|2527.1|2523.1|2527.1|2523.3|2523.9|2520.8|6
1769007880000|2026-01-21 15:04:40|2527.2|2523.2|2524.5|2523|2527.2|2523.8|2524.4|2522|7
1769007890000|2026-01-21 15:04:50|2524.4|2522.9|2523.1|2521.6|2525.1|2522.9|2523.1|2520.4|6
1769007900000|2026-01-21 15:05:00|2522.9|2521.4|2522.5|2518.5|2524.9|2521.9|2521.8|2518.5|5
1769007910000|2026-01-21 15:05:10|2522.3|2518.3|2521.1|2519.6|2524.3|2521.2|2521.1|2518.3|9
1769007920000|2026-01-21 15:05:20|2523.4|2519.4|2523.3|2519.3|2523.4|2520|2519.8|2516.7|28
1769007930000|2026-01-21 15:05:30|2523.2|2519.2|2523.9|2519.9|2523.9|2521.4|2522.7|2518.7|1
1769007940000|2026-01-21 15:05:40|2522.6|2521.1|2524.2|2520.2|2524.2|2521.7|2522.6|2519.9|2
1769007950000|2026-01-21 15:05:50|2524.1|2520.1|2522.6|2521.1|2524.1|2521.2|2522.5|2520|1
1769007960000|2026-01-21 15:06:00|2522.9|2518.9|2522.9|2518.9|2523.7|2519.7|2522.4|2518.4|13
1769007970000|2026-01-21 15:06:10|2523.1|2519.1|2523.7|2519.7|2523.7|2521.4|2521.9|2518.9|12
1769007980000|2026-01-21 15:06:20|2523.6|2519.6|2523.8|2519.8|2523.8|2521.2|2522.4|2518.4|9
1769007990000|2026-01-21 15:06:30|2523.7|2519.7|2523.3|2521.8|2523.8|2522|2522.5|2519.3|5
1769008000000|2026-01-21 15:06:40|2524.5|2520.5|2525.2|2521.2|2526|2522.5|2523.3|2520.5|9
1769008010000|2026-01-21 15:06:50|2525.3|2521.3|2524.6|2520.6|2525.8|2522.2|2523.6|2520|1
1769008020000|2026-01-21 15:07:00|2524.7|2520.7|2525.3|2523.8|2526.2|2523.8|2524.7|2520.7|7
1769008030000|2026-01-21 15:07:10|2525.6|2524.1|2526.4|2522.4|2526.5|2524.2|2525.4|2522.3|11
1769008040000|2026-01-21 15:07:20|2526.5|2522.5|2525.3|2523.8|2526.6|2523.8|2525.3|2522.5|0
1769008050000|2026-01-21 15:07:30|2525.1|2523.6|2524|2522.5|2525.8|2523.6|2524|2521.3|3
1769008060000|2026-01-21 15:07:40|2523.9|2522.4|2524.2|2520.2|2525.4|2522.5|2523.9|2520.2|2
1769008070000|2026-01-21 15:07:50|2524.1|2520.1|2524|2520|2524.5|2522.4|2522.6|2519.9|4
1769008080000|2026-01-21 15:08:00|2522.6|2521.1|2522.4|2518.4|2523.6|2521.1|2520.9|2518.4|9
1769008090000|2026-01-21 15:08:10|2521.1|2519.6|2521.2|2519.7|2522.6|2519.7|2520.8|2518.5|1
1769008100000|2026-01-21 15:08:20|2522.5|2518.5|2524.2|2520.2|2524.5|2520.5|2521.1|2518.5|0
1769008110000|2026-01-21 15:08:30|2522.8|2521.3|2524.7|2520.7|2524.7|2521.3|2522.4|2519.8|2
1769008120000|2026-01-21 15:08:40|2524.8|2520.8|2524.7|2523.2|2526.4|2524|2523.3|2520.7|7
1769008130000|2026-01-21 15:08:50|2524.6|2520.6|2526.5|2522.5|2526.5|2522.5|2523|2520.2|10
1769008140000|2026-01-21 15:09:00|2526.7|2522.7|2526|2524.5|2527.4|2524.7|2525.6|2522.7|3
1769008150000|2026-01-21 15:09:10|2526.1|2524.6|2526.5|2522.5|2526.6|2524.6|2526|2522.3|1
1769008160000|2026-01-21 15:09:20|2526.4|2522.4|2527.1|2523.1|2527.2|2523.2|2526.4|2522.4|1
1769008170000|2026-01-21 15:09:30|2527|2523|2526.1|2522.1|2527.1|2523.1|2526.1|2522.1|3
1769008180000|2026-01-21 15:09:40|2526.2|2522.2|2523.7|2522.2|2526.2|2522.2|2523.7|2520|2
1769008190000|2026-01-21 15:09:50|2524.9|2520.9|2522.5|2521|2524.9|2522.1|2522.5|2520.9|4
1769008200000|2026-01-21 15:10:00|2522.9|2521.4|2526.1|2522.1|2526.1|2522.8|2522.8|2520.8|6
1769008210000|2026-01-21 15:10:10|2526|2522|2524.9|2523.4|2526.2|2523.7|2524.6|2522|0
1769008220000|2026-01-21 15:10:20|2525|2523.5|2527|2523|2527|2524.6|2525|2522.7|8
1769008230000|2026-01-21 15:10:30|2526.9|2522.9|2526.9|2522.9|2526.9|2523.9|2525.4|2522.8|0
1769008240000|2026-01-21 15:10:40|2525.5|2524|2524.6|2523.1|2526.1|2524|2524|2521.3|4
1769008250000|2026-01-21 15:10:50|2524.4|2522.9|2524.1|2520.1|2526|2523.2|2524.1|2520.1|3
1769008260000|2026-01-21 15:11:00|2523.4|2519.4|2521.9|2517.9|2523.4|2520.6|2521.4|2517.8|5
1769008270000|2026-01-21 15:11:10|2522|2518|2519.4|2515.4|2522|2518|2519.1|2515.1|2
1769008280000|2026-01-21 15:11:20|2518|2516.5|2518.6|2514.6|2519.3|2516.5|2517.2|2514.6|13
1769008290000|2026-01-21 15:11:30|2518.5|2514.5|2519|2517.5|2519.3|2517.5|2516.6|2514|4
1769008300000|2026-01-21 15:11:40|2518.9|2517.4|2518.6|2514.6|2520.9|2517.7|2518.5|2514.6|6
1769008310000|2026-01-21 15:11:50|2518.7|2514.7|2518.1|2514.1|2518.7|2516.4|2516.4|2513.1|4
1769008320000|2026-01-21 15:12:00|2517.8|2513.8|2517.8|2516.3|2519|2516.3|2516.5|2513.4|22
1769008330000|2026-01-21 15:12:10|2519.1|2515.1|2518.3|2516.8|2520.2|2517.1|2518.3|2515.1|3
1769008340000|2026-01-21 15:12:20|2518.5|2517|2517.5|2513.5|2520|2517|2516.2|2513.4|1
1769008350000|2026-01-21 15:12:30|2518.2|2514.2|2517.9|2513.9|2519|2516|2516|2513.4|7
1769008360000|2026-01-21 15:12:40|2518|2514|2514.4|2512.9|2518|2514.3|2514.4|2512|24
1769008370000|2026-01-21 15:12:50|2514.6|2513.1|2515.2|2513.7|2516.8|2513.7|2514.2|2511.9|2
1769008380000|2026-01-21 15:13:00|2516.8|2512.8|2517.8|2513.8|2517.8|2513.8|2513.4|2510.9|20
1769008390000|2026-01-21 15:13:10|2517.7|2513.7|2518.3|2514.3|2518.9|2515.9|2516.2|2513.7|5
1769008400000|2026-01-21 15:13:20|2518.9|2514.9|2516.9|2512.9|2518.9|2515.9|2515|2512.2|3
1769008410000|2026-01-21 15:13:30|2515.4|2513.9|2516|2514.5|2518.2|2515.4|2515.4|2512.9|0
1769008420000|2026-01-21 15:13:40|2515.9|2514.4|2518.3|2514.3|2519|2516.4|2515.9|2514.1|2
1769008430000|2026-01-21 15:13:50|2518.2|2514.2|2517.8|2516.3|2519|2516.4|2517|2514.1|1
1769008440000|2026-01-21 15:14:00|2517.9|2516.4|2516.3|2514.8|2518|2516.4|2516.3|2513.9|4
1769008450000|2026-01-21 15:14:10|2517.8|2513.8|2518.3|2514.3|2518.5|2515.3|2516.4|2513.7|1
1769008460000|2026-01-21 15:14:20|2517.3|2515.8|2517.8|2516.3|2518.8|2516.3|2517.3|2514.3|0
1769008470000|2026-01-21 15:14:30|2517.6|2516.1|2519.2|2517.7|2521.2|2518.6|2517.6|2516.1|2
1769008480000|2026-01-21 15:14:40|2519.4|2517.9|2521.2|2519.7|2521.3|2519.8|2519.3|2517.8|7
1769008490000|2026-01-21 15:14:50|2521.1|2519.6|2520.8|2519.3|2522.2|2519.6|2520.8|2517.8|4
1769008500000|2026-01-21 15:15:00|2522.2|2518.2|2523.1|2521.6|2523.8|2521.6|2521|2518.2|30
1769008510000|2026-01-21 15:15:10|2524.6|2520.6|2521.5|2520|2524.6|2521.8|2521.5|2518.3|11
1769008520000|2026-01-21 15:15:20|2521.7|2520.2|2524.1|2520.1|2524.2|2521.2|2521.5|2518.8|8
1769008530000|2026-01-21 15:15:30|2524|2520|2522.9|2521.4|2526.4|2523.5|2522.3|2519.4|17
1769008540000|2026-01-21 15:15:40|2523.5|2519.5|2522.7|2521.2|2523.5|2521.2|2522|2519.2|2
1769008550000|2026-01-21 15:15:50|2522.6|2521.1|2521.5|2520|2523.4|2521.3|2521.5|2519.4|4
1769008560000|2026-01-21 15:16:00|2521.4|2519.9|2521.8|2520.3|2521.8|2520.3|2519.9|2518.4|5
1769008570000|2026-01-21 15:16:10|2521.7|2520.2|2521|2519.5|2522.5|2521|2521|2519.5|9
1769008580000|2026-01-21 15:16:20|2521.1|2519.6|2522.7|2521.2|2522.7|2521.2|2520.9|2519.4|9
1769008590000|2026-01-21 15:16:30|2522.6|2521.1|2523.9|2522.4|2524.3|2522.8|2522.6|2521.1|7
1769008600000|2026-01-21 15:16:40|2524|2522.5|2523.9|2522.4|2524.3|2522.8|2523.9|2522.4|1
1769008610000|2026-01-21 15:16:50|2523.8|2522.3|2525.4|2523.9|2525.4|2523.9|2523|2521.5|13
1769008620000|2026-01-21 15:17:00|2526.4|2524.9|2523|2521.5|2526.6|2525.1|2522.6|2521.1|23
1769008630000|2026-01-21 15:17:10|2522.9|2521.4|2524.8|2523.3|2524.8|2523.3|2522.7|2521.2|4
1769008640000|2026-01-21 15:17:20|2523.7|2522.2|2524.7|2523.2|2524.9|2523.4|2523.6|2522.1|14
1769008650000|2026-01-21 15:17:30|2524.5|2523|2524.2|2522.7|2525|2523.5|2524.1|2522.6|1
1769008660000|2026-01-21 15:17:40|2524.3|2522.8|2523.5|2522|2524.4|2522.9|2523.5|2522|2
1769008670000|2026-01-21 15:17:50|2523.4|2521.9|2521.5|2520|2523.7|2522.2|2520.9|2519.4|10
1769008680000|2026-01-21 15:18:00|2521|2519.5|2519.8|2518.3|2521.1|2519.6|2519.1|2517.6|17
1769008690000|2026-01-21 15:18:10|2519.9|2518.4|2520.3|2518.8|2520.6|2519.1|2519.8|2518.3|1
1769008700000|2026-01-21 15:18:20|2520.4|2518.9|2520.1|2518.6|2521.5|2520|2520.1|2518.6|3
1769008710000|2026-01-21 15:18:30|2520.4|2518.9|2519.1|2517.6|2521|2519.5|2518.9|2517.4|1
1769008720000|2026-01-21 15:18:40|2519.2|2517.7|2517.5|2516|2519.8|2518.3|2517.2|2515.7|2
1769008730000|2026-01-21 15:18:50|2517.4|2515.9|2517.5|2516|2518.6|2517.1|2516.9|2515.4|9
1769008740000|2026-01-21 15:19:00|2517.1|2515.6|2512.5|2511|2518|2516.5|2512.5|2511|26
1769008750000|2026-01-21 15:19:10|2512.6|2511.1|2510.3|2508.8|2512.7|2511.2|2508.5|2507|21
1769008760000|2026-01-21 15:19:20|2510.2|2508.7|2511|2509.5|2511.8|2510.3|2509.9|2508.4|3
1769008770000|2026-01-21 15:19:30|2511.1|2509.6|2510.8|2509.3|2512.1|2510.6|2510.7|2509.2|11
1769008780000|2026-01-21 15:19:40|2511.1|2509.6|2509.4|2507.9|2511.5|2510|2508.5|2507|15
1769008790000|2026-01-21 15:19:50|2508.8|2507.3|2508.1|2506.6|2509.1|2507.6|2508.1|2506.6|12
1769008800000|2026-01-21 15:20:00|2508.5|2507|2504|2502.5|2508.5|2507|2504|2502.5|18
1769008810000|2026-01-21 15:20:10|2504.1|2502.6|2503.8|2502.3|2505.5|2504|2503.7|2502.2|29
1769008820000|2026-01-21 15:20:20|2503.9|2502.4|2502.6|2501.1|2505.3|2503.8|2502.5|2501|26
1769008830000|2026-01-21 15:20:30|2503|2499|2502.4|2500.9|2503.6|2502.1|2501.3|2499|20
1769008840000|2026-01-21 15:20:40|2502.5|2501|2500.1|2498.6|2503|2501.5|2499.2|2496.4|51
1769008850000|2026-01-21 15:20:50|2499.6|2498.1|2496.5|2495|2499.6|2498.1|2496.4|2494.9|18
1769008860000|2026-01-21 15:21:00|2496.3|2494.8|2493|2491.5|2496.6|2495.1|2492|2490.3|17
1769008870000|2026-01-21 15:21:10|2493.3|2489.3|2492|2488|2493.3|2491.5|2490.5|2488|39
1769008880000|2026-01-21 15:21:20|2490.4|2488.9|2491.3|2489.8|2492|2490.5|2489.8|2487.7|13
1769008890000|2026-01-21 15:21:30|2491.5|2490|2491|2489.5|2491.5|2490|2489.4|2487.1|27
1769008900000|2026-01-21 15:21:40|2491.2|2489.7|2489.1|2487.6|2491.2|2489.7|2488.8|2485.6|30
1769008910000|2026-01-21 15:21:50|2488.8|2487.3|2489.6|2488.1|2490.1|2488.6|2488.4|2485.7|19
1769008920000|2026-01-21 15:22:00|2489.5|2488|2489.1|2487.6|2491.1|2489.6|2489|2487.5|23
1769008930000|2026-01-21 15:22:10|2489.9|2488.4|2487.7|2486.2|2490|2488.5|2487.7|2485|7
1769008940000|2026-01-21 15:22:20|2487.4|2485.9|2487.8|2486.3|2492.3|2490.7|2487.4|2485.9|14
1769008950000|2026-01-21 15:22:30|2487.2|2485.7|2486.6|2485.1|2487.2|2485.7|2485.2|2482.9|36
1769008960000|2026-01-21 15:22:40|2487.6|2483.6|2489|2487.5|2491.1|2488.1|2486.5|2483.6|3
1769008970000|2026-01-21 15:22:50|2489.2|2487.7|2486.6|2485.1|2489.2|2487.7|2486.4|2483.8|6
1769008980000|2026-01-21 15:23:00|2486.5|2485|2481|2479.5|2487.5|2485|2480.4|2478.4|35
1769008990000|2026-01-21 15:23:10|2480.9|2479.4|2480|2478.5|2483|2480.7|2479.9|2478.4|14
1769009000000|2026-01-21 15:23:20|2479.9|2478.4|2481.5|2480|2483.2|2481.7|2479.9|2478.4|10
1769009010000|2026-01-21 15:23:30|2481.9|2480.4|2480.3|2478.8|2483.7|2481.2|2479.8|2477.1|12
1769009020000|2026-01-21 15:23:40|2480.1|2478.6|2477.6|2476.1|2480.1|2478.6|2477.5|2476|18
1769009030000|2026-01-21 15:23:50|2477.8|2476.3|2480.1|2478.6|2481.8|2478.8|2477.4|2475.9|6
1769009040000|2026-01-21 15:24:00|2481.2|2479.7|2476.3|2472.3|2481.6|2480.1|2474.9|2471.8|16
1769009050000|2026-01-21 15:24:10|2476.2|2472.2|2479.6|2478.1|2480.1|2478.1|2474.7|2472.2|9
1769009060000|2026-01-21 15:24:20|2479.9|2478.4|2480|2476|2482.4|2479.7|2477.9|2475.9|8
1769009070000|2026-01-21 15:24:30|2478.9|2477.4|2480.5|2479|2480.6|2479.1|2478.6|2476.4|10
1769009080000|2026-01-21 15:24:40|2480.3|2478.8|2479.8|2478.3|2481.6|2480.1|2478.7|2476.4|17
1769009090000|2026-01-21 15:24:50|2480.5|2479|2479.5|2478|2481.6|2479.1|2479.3|2476.5|7
1769009100000|2026-01-21 15:25:00|2481.6|2477.6|2476.9|2475.4|2481.6|2478.2|2476.7|2474.2|10
1769009110000|2026-01-21 15:25:10|2478.1|2476.6|2481.9|2480.4|2481.9|2480.4|2477.7|2476.2|13
1769009120000|2026-01-21 15:25:20|2482.3|2480.8|2481.8|2480.3|2485.5|2482.7|2481.7|2479.5|8
1769009130000|2026-01-21 15:25:30|2483.2|2479.2|2479.9|2478.4|2484.1|2481|2479.8|2477.4|4
1769009140000|2026-01-21 15:25:40|2480.4|2476.4|2478.7|2474.7|2480.4|2477.9|2477.5|2474.7|18
1769009150000|2026-01-21 15:25:50|2478.6|2474.6|2482.1|2478.1|2482.1|2479.2|2477.2|2474.6|1
1769009160000|2026-01-21 15:26:00|2481.8|2477.8|2481.4|2477.4|2482.1|2479.4|2479.6|2476.9|2
1769009170000|2026-01-21 15:26:10|2480.4|2478.9|2481.6|2477.6|2482|2479.8|2480.4|2477.5|10
1769009180000|2026-01-21 15:26:20|2481.8|2477.8|2484.9|2480.9|2484.9|2481.6|2480.9|2477.8|8
1769009190000|2026-01-21 15:26:30|2485.1|2481.1|2485.9|2481.9|2487|2483.9|2484.5|2481.1|8
1769009200000|2026-01-21 15:26:40|2486.4|2482.4|2485.8|2481.8|2487.8|2485.4|2485.3|2481.5|17
1769009210000|2026-01-21 15:26:50|2485.7|2481.7|2484|2482.5|2486|2483.3|2484|2481.5|3
1769009220000|2026-01-21 15:27:00|2483.9|2482.4|2479.3|2477.8|2484|2482.4|2479.1|2476.4|10
1769009230000|2026-01-21 15:27:10|2480.7|2476.7|2483.7|2482.2|2485.2|2483|2479.3|2476.3|5
1769009240000|2026-01-21 15:27:20|2484.6|2480.6|2484.8|2480.8|2485.5|2481.5|2482.7|2479.3|3
1769009250000|2026-01-21 15:27:30|2484.7|2480.7|2485.4|2481.4|2485.5|2482.4|2482.6|2479.8|4
1769009260000|2026-01-21 15:27:40|2485.5|2481.5|2487.5|2483.5|2488|2484.2|2484.6|2481.5|6
1769009270000|2026-01-21 15:27:50|2487.3|2483.3|2488.6|2484.6|2488.8|2485.5|2486.5|2483.3|10
1769009280000|2026-01-21 15:28:00|2488.4|2484.4|2492.2|2488.2|2492.3|2489.5|2487.4|2484.4|8
1769009290000|2026-01-21 15:28:10|2491.6|2487.6|2493.3|2489.3|2493.6|2491.1|2491|2487|9
1769009300000|2026-01-21 15:28:20|2493.2|2489.2|2493.4|2489.4|2493.4|2490.6|2491|2487.9|7
1769009310000|2026-01-21 15:28:30|2492|2490.5|2492|2490.5|2493.5|2491.1|2491.9|2489.4|17
1769009320000|2026-01-21 15:28:40|2492.1|2490.6|2493.6|2489.6|2493.7|2490.9|2491.5|2489.6|4
1769009330000|2026-01-21 15:28:50|2492.6|2491.1|2492.5|2491|2493.7|2491.1|2492|2489.6|3
1769009340000|2026-01-21 15:29:00|2492.4|2490.9|2492.5|2491|2492.8|2491.3|2492.4|2490.9|0
1769009350000|2026-01-21 15:29:10|2492.6|2491.1|2494.9|2490.9|2495|2492.1|2492.6|2490.9|4
1769009360000|2026-01-21 15:29:20|2493.6|2492.1|2495.2|2491.2|2495.2|2492.7|2492.4|2490.1|1
1769009370000|2026-01-21 15:29:30|2494.1|2492.6|2495|2493.5|2496.6|2493.8|2494|2491.4|10
1769009380000|2026-01-21 15:29:40|2495.3|2493.8|2494.9|2493.4|2496.6|2493.8|2494.6|2492.6|10
1769009390000|2026-01-21 15:29:50|2494.7|2493.2|2495.7|2491.7|2496|2493.8|2494.1|2491.6|16
1769009400000|2026-01-21 15:30:00|2494.5|2493|2496.6|2495.1|2498.4|2496.6|2494.5|2493|14
1769009410000|2026-01-21 15:30:10|2497|2495.5|2498.1|2494.1|2498.3|2495.5|2495.9|2493.4|6
1769009420000|2026-01-21 15:30:20|2496.9|2495.4|2498.1|2496.6|2499.2|2496.6|2496.3|2493.6|3
1769009430000|2026-01-21 15:30:30|2497.9|2496.4|2497.9|2496.4|2498.1|2496.6|2497.9|2496.4|0
1769009440000|2026-01-21 15:30:40|2498|2496.5|2499.5|2498|2500.4|2498|2497.9|2496.4|5
1769009450000|2026-01-21 15:30:50|2499.3|2497.8|2499.5|2498|2499.7|2498.2|2499.3|2497.8|1
1769009460000|2026-01-21 15:31:00|2499.4|2497.9|2498.3|2496.8|2501|2498.3|2498.1|2496.6|6
1769009470000|2026-01-21 15:31:10|2498.2|2496.7|2497.9|2496.4|2500.1|2496.9|2497.3|2495|7
1769009480000|2026-01-21 15:31:20|2499.3|2495.3|2496.8|2495.3|2499.3|2496.5|2496.6|2494.8|4
1769009490000|2026-01-21 15:31:30|2497.4|2495.9|2494.4|2492.9|2499.1|2496.5|2493.7|2490.7|10
1769009500000|2026-01-21 15:31:40|2494.3|2492.8|2497.4|2493.4|2497.4|2493.6|2494.2|2491.9|3
1769009510000|2026-01-21 15:31:50|2497.5|2493.5|2499.3|2495.3|2499.3|2496.8|2496.1|2493.5|2
1769009520000|2026-01-21 15:32:00|2498.4|2496.9|2494.8|2493.3|2498.6|2496.9|2494.1|2491.8|4
1769009530000|2026-01-21 15:32:10|2494.7|2493.2|2494.8|2493.3|2497.1|2494.5|2494.3|2491.7|4
1769009540000|2026-01-21 15:32:20|2494.9|2493.4|2496.7|2495.2|2496.7|2495.2|2494.9|2492.4|1
1769009550000|2026-01-21 15:32:30|2497.1|2495.6|2497.4|2495.9|2498.5|2496.3|2495.5|2494|17
1769009560000|2026-01-21 15:32:40|2497.5|2496|2499.6|2498.1|2500.1|2498.6|2497.3|2495.8|8
1769009570000|2026-01-21 15:32:50|2499.7|2498.2|2501.9|2500.4|2502.7|2500.8|2499.6|2498.1|11
1769009580000|2026-01-21 15:33:00|2502.4|2500.9|2505|2503.5|2505.9|2503.6|2502.4|2500.9|6
1769009590000|2026-01-21 15:33:10|2505.1|2503.6|2504.6|2503.1|2505.6|2503.6|2504.3|2501.5|1
1769009600000|2026-01-21 15:33:20|2504.5|2503|2505|2503.5|2505.9|2503.5|2504.5|2501.6|2
1769009610000|2026-01-21 15:33:30|2504.8|2503.3|2505.2|2503.7|2505.3|2503.8|2503.9|2502.4|17
1769009620000|2026-01-21 15:33:40|2506.3|2502.3|2505.9|2504.4|2507|2504.5|2505.1|2502.3|0
1769009630000|2026-01-21 15:33:50|2505.6|2504.1|2505.3|2503.8|2506.7|2504.4|2505.2|2502.7|1
1769009640000|2026-01-21 15:34:00|2505.4|2503.9|2504.8|2500.8|2505.5|2504|2503.2|2500.5|15
1769009650000|2026-01-21 15:34:10|2505|2501|2506.1|2502.1|2506.1|2502.6|2503.7|2500.9|1
1769009660000|2026-01-21 15:34:20|2504.8|2503.3|2505.1|2503.6|2506.1|2503.9|2504.8|2502.1|7
1769009670000|2026-01-21 15:34:30|2505|2503.5|2505.2|2503.7|2506.5|2503.9|2504.3|2501.7|5
1769009680000|2026-01-21 15:34:40|2505.3|2503.8|2504.6|2503.1|2505.7|2503.9|2504|2501.6|7
1769009690000|2026-01-21 15:34:50|2505.9|2501.9|2504.8|2503.3|2506.3|2503.9|2504.6|2501.9|5
1769009700000|2026-01-21 15:35:00|2504.9|2503.4|2505.4|2503.9|2506.5|2503.9|2504.8|2502.4|8
1769009710000|2026-01-21 15:35:10|2504.4|2502.9|2504|2502.5|2505.9|2503.1|2503.7|2501.2|5
1769009720000|2026-01-21 15:35:20|2504.4|2502.9|2503.6|2502.1|2504.7|2503.2|2503.3|2501.8|12
1769009730000|2026-01-21 15:35:30|2503.8|2502.3|2505.8|2501.8|2506.7|2504.3|2503.7|2501.5|3
1769009740000|2026-01-21 15:35:40|2505|2503.5|2505.8|2504.3|2506.9|2504.5|2504.9|2502.7|0
1769009750000|2026-01-21 15:35:50|2505.7|2504.2|2505.4|2503.9|2506|2504.5|2505.4|2503.9|1
1769009760000|2026-01-21 15:36:00|2505.3|2503.8|2503.8|2502.3|2505.4|2503.9|2503.8|2502.3|1
1769009770000|2026-01-21 15:36:10|2503.7|2502.2|2504.5|2503|2506|2503.5|2503.7|2501.4|1
1769009780000|2026-01-21 15:36:20|2504.6|2503.1|2505.4|2501.4|2505.4|2503.8|2504.2|2500.8|15
1769009790000|2026-01-21 15:36:30|2504.4|2502.9|2503.9|2502.4|2505.5|2503|2503.7|2501.4|3
1769009800000|2026-01-21 15:36:40|2504.9|2500.9|2503.1|2501.6|2505|2502.3|2502.8|2499.9|3
1769009810000|2026-01-21 15:36:50|2503.3|2501.8|2503.3|2501.8|2504.6|2502.7|2503|2500.6|6
1769009820000|2026-01-21 15:37:00|2503.2|2501.7|2505.9|2504.4|2506.6|2505.1|2503.2|2501|6
1769009830000|2026-01-21 15:37:10|2505.6|2504.1|2505.2|2503.7|2506.4|2504.9|2504.4|2501.5|7
1769009840000|2026-01-21 15:37:20|2505.1|2503.6|2503.7|2499.7|2506.3|2503.6|2500.3|2498.4|5
1769009850000|2026-01-21 15:37:30|2502.2|2500.7|2502.9|2501.4|2504.2|2501.4|2501.8|2499.5|14
1769009860000|2026-01-21 15:37:40|2504.2|2500.2|2503.3|2501.8|2504.7|2501.9|2503.2|2500.2|0
1769009870000|2026-01-21 15:37:50|2503.2|2501.7|2502.2|2500.7|2504.1|2501.7|2502.2|2500.1|1
1769009880000|2026-01-21 15:38:00|2502.3|2500.8|2504.4|2502.9|2504.9|2503|2502|2499.8|3
1769009890000|2026-01-21 15:38:10|2504.5|2503|2503.2|2501.7|2504.7|2503|2503.2|2500.7|1
1769009900000|2026-01-21 15:38:20|2503.3|2501.8|2508.1|2506.6|2508.1|2506.6|2503.3|2501.8|18
1769009910000|2026-01-21 15:38:30|2508.2|2506.7|2511.3|2509.8|2512.8|2510|2508.2|2506.7|10
1769009920000|2026-01-21 15:38:40|2510.9|2509.4|2511.2|2509.7|2512.2|2509.8|2510.4|2508.2|4
1769009930000|2026-01-21 15:38:50|2511.5|2510|2510.7|2509.2|2511.9|2510|2509.9|2507.9|9
1769009940000|2026-01-21 15:39:00|2511|2509.5|2510.9|2509.4|2511.4|2509.9|2510.8|2509.3|2
1769009950000|2026-01-21 15:39:10|2511|2509.5|2509.1|2507.6|2511.7|2510.2|2509.1|2507.6|7
1769009960000|2026-01-21 15:39:20|2508.7|2507.2|2507.6|2506.1|2508.7|2507.2|2507.6|2506.1|4
1769009970000|2026-01-21 15:39:30|2507.7|2506.2|2507.8|2506.3|2508|2506.5|2507.7|2506.2|0
1769009980000|2026-01-21 15:39:40|2507.9|2506.4|2507.8|2506.3|2508.5|2507|2507.7|2506.2|2
1769009990000|2026-01-21 15:39:50|2508|2506.5|2507.3|2505.8|2508.2|2506.7|2507|2505.5|2
1769010000000|2026-01-21 15:40:00|2507.4|2505.9|2508.8|2507.3|2508.8|2507.3|2507|2505.5|3
1769010010000|2026-01-21 15:40:10|2509.6|2508.1|2509.7|2508.2|2510.8|2509.3|2509.6|2508.1|2
1769010020000|2026-01-21 15:40:20|2509.6|2508.1|2511.6|2510.1|2511.6|2510.1|2509.6|2508.1|13
1769010030000|2026-01-21 15:40:30|2511.8|2510.3|2512.6|2511.1|2512.7|2511.2|2511.7|2510.2|5
1769010040000|2026-01-21 15:40:40|2512.3|2510.8|2510.5|2509|2512.5|2511|2510.5|2509|4
1769010050000|2026-01-21 15:40:50|2510.6|2509.1|2510.5|2509|2511.1|2509.6|2510.4|2508.9|1
1769010060000|2026-01-21 15:41:00|2510.7|2509.2|2510.5|2509|2510.7|2509.2|2509|2507.5|2
1769010070000|2026-01-21 15:41:10|2510.6|2509.1|2508.2|2506.7|2510.6|2509.1|2507.9|2506.4|2
1769010080000|2026-01-21 15:41:20|2508.6|2507.1|2508.1|2506.6|2508.6|2507.1|2507.9|2506.4|4
1769010090000|2026-01-21 15:41:30|2508.4|2506.9|2507.6|2506.1|2508.4|2506.9|2507.6|2506.1|2
1769010100000|2026-01-21 15:41:40|2507.7|2506.2|2507.9|2506.4|2508.5|2507|2507.6|2506.1|1
1769010110000|2026-01-21 15:41:50|2508|2506.5|2508.8|2507.3|2509|2507.5|2507.8|2506.3|2
1769010120000|2026-01-21 15:42:00|2509|2507.5|2509.2|2507.7|2510.7|2509.2|2508.5|2507|2
1769010130000|2026-01-21 15:42:10|2509.1|2507.6|2509.5|2508|2510.6|2509.1|2508.7|2507.2|3
1769010140000|2026-01-21 15:42:20|2509.7|2508.2|2507.9|2506.4|2509.7|2508.2|2507.9|2506.4|2
1769010150000|2026-01-21 15:42:30|2508|2506.5|2508|2506.5|2508.9|2507.4|2508|2506.5|1
1769010160000|2026-01-21 15:42:40|2508.6|2507.1|2510.5|2509|2510.9|2509.4|2508.6|2507.1|7
1769010170000|2026-01-21 15:42:50|2510.3|2508.8|2509.1|2507.6|2510.3|2508.8|2509.1|2507.6|3
1769010180000|2026-01-21 15:43:00|2508.5|2507|2508.9|2507.4|2509.3|2507.8|2507.8|2506.3|6
1769010190000|2026-01-21 15:43:10|2509.1|2507.6|2508.2|2506.7|2509.3|2507.8|2508.1|2506.6|0
1769010200000|2026-01-21 15:43:20|2508.3|2506.8|2511.3|2509.8|2511.5|2510|2507.8|2506.3|11
1769010210000|2026-01-21 15:43:30|2510.6|2509.1|2509.9|2508.4|2510.8|2509.3|2509.5|2508|6
1769010220000|2026-01-21 15:43:40|2509.4|2507.9|2509.4|2507.9|2509.8|2508.3|2508.8|2507.3|3
1769010230000|2026-01-21 15:43:50|2509.6|2508.1|2508.6|2507.1|2509.6|2508.1|2508.4|2506.9|6
1769010240000|2026-01-21 15:44:00|2508.7|2507.2|2510.4|2508.9|2510.4|2508.9|2508.7|2507.2|15
1769010250000|2026-01-21 15:44:10|2510.3|2508.8|2514.5|2513|2515.4|2513.9|2510.3|2508.8|20
1769010260000|2026-01-21 15:44:20|2514.4|2512.9|2515.3|2513.8|2515.3|2513.8|2513.9|2512.4|2
1769010270000|2026-01-21 15:44:30|2515|2513.5|2517.2|2515.7|2517.2|2515.7|2514.9|2513.4|8
1769010280000|2026-01-21 15:44:40|2517.6|2516.1|2517|2515.5|2517.7|2516.2|2516.4|2514.9|5
1769010290000|2026-01-21 15:44:50|2517.2|2515.7|2517.1|2515.6|2517.5|2516|2516.3|2514.8|12
1769010300000|2026-01-21 15:45:00|2516.9|2515.4|2518|2516.5|2518.3|2516.8|2516.8|2515.3|8
1769010310000|2026-01-21 15:45:10|2518.1|2516.6|2517.8|2516.3|2519.5|2516.7|2517|2515.5|4
1769010320000|2026-01-21 15:45:20|2517.9|2516.4|2515.9|2514.4|2517.9|2516.4|2515.8|2514.3|5
1769010330000|2026-01-21 15:45:30|2516|2514.5|2516.4|2514.9|2518.1|2515.3|2516|2513.9|1
1769010340000|2026-01-21 15:45:40|2516.6|2515.1|2514.9|2513.4|2516.6|2515.1|2514.9|2513.4|2
1769010350000|2026-01-21 15:45:50|2515|2513.5|2513.3|2511.8|2515|2513.5|2512|2510.5|3
1769010360000|2026-01-21 15:46:00|2512.8|2511.3|2510.7|2509.2|2512.9|2511.4|2510.7|2509.2|6
1769010370000|2026-01-21 15:46:10|2510.8|2509.3|2510.6|2509.1|2511.9|2510.4|2510.1|2508.6|7
1769010380000|2026-01-21 15:46:20|2509.2|2507.7|2509|2507.5|2510|2508.5|2509|2507.5|3
1769010390000|2026-01-21 15:46:30|2509.1|2507.6|2510.1|2508.6|2510.4|2508.9|2509.1|2507.6|5
1769010400000|2026-01-21 15:46:40|2510.8|2509.3|2510.3|2508.8|2511.4|2509.9|2510.2|2508.7|1
1769010410000|2026-01-21 15:46:50|2510.4|2508.9|2511.3|2509.8|2511.4|2509.9|2510.3|2508.8|0
1769010420000|2026-01-21 15:47:00|2511.2|2509.7|2512.7|2511.2|2512.7|2511.2|2511|2509.5|0
1769010430000|2026-01-21 15:47:10|2513|2511.5|2513|2511.5|2513|2511.5|2512.4|2510.9|1
1769010440000|2026-01-21 15:47:20|2512.9|2511.4|2516.6|2515.1|2516.9|2515.4|2512.9|2511.4|4
1769010450000|2026-01-21 15:47:30|2516.5|2515|2515.4|2513.9|2516.7|2515.2|2514.7|2513.2|5
1769010460000|2026-01-21 15:47:40|2515.2|2513.7|2515.2|2513.7|2515.4|2513.9|2513.9|2512.4|1
1769010470000|2026-01-21 15:47:50|2515|2513.5|2514.8|2513.3|2515.7|2514.2|2514.6|2513.1|3
1769010480000|2026-01-21 15:48:00|2514.7|2513.2|2515.9|2514.4|2516.8|2515.3|2514.7|2513.2|1
1769010490000|2026-01-21 15:48:10|2516.1|2514.6|2514|2512.5|2516.1|2514.6|2514|2512.5|2
1769010500000|2026-01-21 15:48:20|2513.4|2511.9|2514.3|2512.8|2514.3|2512.8|2512.8|2511.3|1
1769010510000|2026-01-21 15:48:30|2514.4|2512.9|2515.8|2514.3|2516.1|2514.6|2514.4|2512.9|2
1769010520000|2026-01-21 15:48:40|2516.7|2515.2|2517|2515.5|2517.6|2516.1|2516.7|2515.2|6
1769010530000|2026-01-21 15:48:50|2517.1|2515.6|2520.6|2519.1|2520.6|2519.1|2517.1|2515.6|4
1769010540000|2026-01-21 15:49:00|2520.8|2519.3|2519.1|2517.6|2521.4|2519.3|2519.1|2517.4|8
1769010550000|2026-01-21 15:49:10|2519.2|2517.7|2517.7|2516.2|2519.2|2517.7|2517.7|2516.2|4
1769010560000|2026-01-21 15:49:20|2517.8|2516.3|2519.3|2517.8|2520|2518.5|2517.8|2516.3|4
1769010570000|2026-01-21 15:49:30|2519.1|2517.6|2520.7|2519.2|2522.4|2519.8|2518.7|2517.2|5
1769010580000|2026-01-21 15:49:40|2520.9|2519.4|2521.6|2520.1|2522|2520.5|2520.7|2519.2|12
1769010590000|2026-01-21 15:49:50|2521.5|2520|2521.3|2519.8|2521.5|2520|2520.7|2519.2|4
1769010600000|2026-01-21 15:50:00|2521.2|2519.7|2520.6|2519.1|2522.3|2520.8|2518.9|2517.4|11
1769010610000|2026-01-21 15:50:10|2520.5|2519|2520.6|2519.1|2521.1|2519.6|2520.1|2518.6|8
1769010620000|2026-01-21 15:50:20|2520.1|2518.6|2520.9|2519.4|2521.1|2519.6|2520.1|2518.6|5
1769010630000|2026-01-21 15:50:30|2522|2518|2520.8|2519.3|2522|2519.7|2520.5|2518|4
1769010640000|2026-01-21 15:50:40|2521.1|2519.6|2521.9|2520.4|2522.1|2520.6|2520.9|2519.4|2
1769010650000|2026-01-21 15:50:50|2522|2520.5|2522.8|2521.3|2523.2|2521.7|2522|2520.5|2
1769010660000|2026-01-21 15:51:00|2522.9|2521.4|2521.4|2519.9|2522.9|2521.4|2521.4|2519.9|6
1769010670000|2026-01-21 15:51:10|2521.5|2520|2521.9|2520.4|2522.4|2520.9|2521.5|2520|0
1769010680000|2026-01-21 15:51:20|2521.7|2520.2|2521.3|2519.8|2522.1|2520.6|2521.3|2519.8|4
1769010690000|2026-01-21 15:51:30|2521.1|2519.6|2520.8|2519.3|2522.3|2520.8|2520.5|2519|4
1769010700000|2026-01-21 15:51:40|2520.7|2519.2|2521.3|2519.8|2521.5|2520|2520.3|2518.8|2
1769010710000|2026-01-21 15:51:50|2521.9|2520.4|2521.7|2520.2|2522.4|2520.9|2521.2|2519.7|1
1769010720000|2026-01-21 15:52:00|2521.4|2519.9|2523|2521.5|2523|2521.5|2520.3|2518.8|8
1769010730000|2026-01-21 15:52:10|2522.9|2521.4|2522.2|2520.7|2522.9|2521.4|2521.2|2519.7|3
1769010740000|2026-01-21 15:52:20|2522.4|2520.9|2521.2|2519.7|2522.4|2520.9|2521.2|2519.7|4
1769010750000|2026-01-21 15:52:30|2521|2519.5|2520.6|2519.1|2521.8|2520.3|2520.3|2518.8|0
1769010760000|2026-01-21 15:52:40|2520.5|2519|2520.1|2518.6|2520.5|2519|2519.3|2517.8|5
1769010770000|2026-01-21 15:52:50|2520.3|2518.8|2521.8|2520.3|2522.1|2520.6|2520.3|2518|3
1769010780000|2026-01-21 15:53:00|2521.7|2520.2|2524|2522.5|2524|2522.5|2521.4|2519.9|2
1769010790000|2026-01-21 15:53:10|2524.3|2522.8|2525|2523.5|2525.3|2523.8|2523.6|2522.1|1
1769010800000|2026-01-21 15:53:20|2525.1|2523.6|2526|2524.5|2526.1|2524.6|2525.1|2523.6|4
1769010810000|2026-01-21 15:53:30|2525.9|2524.4|2525.6|2524.1|2526.1|2524.6|2525.5|2524|4
1769010820000|2026-01-21 15:53:40|2525.8|2524.3|2527.2|2525.7|2527.3|2525.8|2525.8|2524.3|27
1769010830000|2026-01-21 15:53:50|2527.3|2525.8|2528.6|2527.1|2529|2527.5|2527|2525.5|13
1769010840000|2026-01-21 15:54:00|2529.1|2527.6|2528.1|2526.6|2529.4|2527.9|2528.1|2526.6|11
1769010850000|2026-01-21 15:54:10|2528.2|2526.7|2529.2|2527.7|2529.5|2528|2528.2|2526.7|16
1769010860000|2026-01-21 15:54:20|2529.1|2527.6|2530.2|2528.7|2530.2|2528.7|2529|2527.5|14
1769010870000|2026-01-21 15:54:30|2531|2529.5|2531.7|2530.2|2531.7|2530.2|2530.9|2529.4|18
1769010880000|2026-01-21 15:54:40|2531.9|2530.4|2531.7|2530.2|2532.6|2531.1|2531.7|2530.2|8
1769010890000|2026-01-21 15:54:50|2531.3|2529.8|2530.8|2529.3|2531.4|2529.9|2530.4|2528.9|14
1769010900000|2026-01-21 15:55:00|2530.4|2528.9|2528.4|2526.9|2530.4|2528.9|2528.1|2526.6|9
1769010910000|2026-01-21 15:55:10|2528.3|2526.8|2529.4|2527.9|2529.5|2528|2528.1|2526.6|4
1769010920000|2026-01-21 15:55:20|2529.5|2528|2532.3|2530.8|2532.4|2530.9|2529.3|2527.8|10
1769010930000|2026-01-21 15:55:30|2532.2|2530.7|2532.8|2531.3|2533.2|2531.7|2532.2|2530.7|17
1769010940000|2026-01-21 15:55:40|2532.2|2530.7|2533|2531.5|2533.1|2531.6|2532.2|2530.7|10
1769010950000|2026-01-21 15:55:50|2533.2|2531.7|2533.3|2531.8|2534.4|2532.9|2532.5|2531|19
1769010960000|2026-01-21 15:56:00|2532.8|2531.3|2533.2|2531.7|2533.2|2531.7|2531.3|2529.8|32
1769010970000|2026-01-21 15:56:10|2533.6|2532.1|2533.5|2532|2533.6|2532.1|2532.9|2531.4|4
1769010980000|2026-01-21 15:56:20|2533.6|2532.1|2533.2|2531.7|2534.5|2533|2533.2|2531.7|8
1769010990000|2026-01-21 15:56:30|2533.9|2532.4|2533.7|2532.2|2533.9|2532.4|2533.3|2531.8|10
1769011000000|2026-01-21 15:56:40|2533.6|2532.1|2534.4|2532.9|2535.1|2533.6|2533.6|2532.1|11
1769011010000|2026-01-21 15:56:50|2534.6|2533.1|2536|2534.5|2536.1|2534.6|2534.3|2532.8|15
1769011020000|2026-01-21 15:57:00|2536.1|2534.6|2535.3|2533.8|2536.1|2534.6|2534.4|2532.9|15
1769011030000|2026-01-21 15:57:10|2535|2533.5|2534.7|2533.2|2535|2533.5|2534.2|2532.7|6
1769011040000|2026-01-21 15:57:20|2534.8|2533.3|2534.8|2533.3|2535.2|2533.7|2534.7|2533.2|0
1769011050000|2026-01-21 15:57:30|2534.7|2533.2|2534.3|2532.8|2534.9|2533.4|2534.3|2532.8|1
1769011060000|2026-01-21 15:57:40|2534|2532.5|2533.1|2531.6|2534.3|2532.8|2531.7|2530.2|11
1769011070000|2026-01-21 15:57:50|2533.2|2531.7|2533.6|2532.1|2533.8|2532.3|2532.9|2531.4|5
1769011080000|2026-01-21 15:58:00|2533.8|2532.3|2533.3|2531.8|2534.1|2532.6|2532.9|2531.4|4
1769011090000|2026-01-21 15:58:10|2533.5|2532|2533.6|2532.1|2533.8|2532.3|2532.7|2531.2|2
1769011100000|2026-01-21 15:58:20|2534.5|2533|2534.2|2532.7|2535.2|2533.7|2534.2|2532.7|5
1769011110000|2026-01-21 15:58:30|2534.5|2533|2533.6|2532.1|2534.5|2533|2533|2531.5|3
1769011120000|2026-01-21 15:58:40|2533.5|2532|2532.7|2531.2|2533.9|2532.4|2532.6|2531.1|2
1769011130000|2026-01-21 15:58:50|2532.8|2531.3|2533.7|2532.2|2534.6|2533.1|2532|2530.5|15
1769011140000|2026-01-21 15:59:00|2533.8|2532.3|2533.1|2531.6|2533.8|2532.3|2532.5|2531|10
1769011150000|2026-01-21 15:59:10|2533.2|2531.7|2533.5|2532|2533.7|2532.2|2533|2531.5|6
1769011160000|2026-01-21 15:59:20|2533.6|2532.1|2533.4|2531.9|2533.7|2532.2|2532.9|2531.4|8
1769011170000|2026-01-21 15:59:30|2533.3|2531.8|2534.8|2533.3|2534.8|2533.3|2533.2|2531.7|26
1769011180000|2026-01-21 15:59:40|2534.7|2533.2|2534.5|2533|2534.7|2533.2|2533.4|2531.9|5
1769011190000|2026-01-21 15:59:50|2534.3|2532.8|2535.2|2533.7|2535.4|2533.9|2534.2|2532.7|5
1769011200000|2026-01-21 16:00:00|2535.3|2533.8|2533.3|2531.8|2535.5|2534|2532.8|2531.3|8
1769011210000|2026-01-21 16:00:10|2531.8|2530.3|2531.5|2530|2531.8|2530.3|2530.6|2529.1|9
1769011220000|2026-01-21 16:00:20|2531.4|2529.9|2529.9|2528.4|2531.4|2529.9|2529.5|2528|25
1769011230000|2026-01-21 16:00:30|2529.5|2528|2529.8|2528.3|2530.3|2528.8|2529.4|2527.9|8
1769011240000|2026-01-21 16:00:40|2530|2528.5|2531.1|2529.6|2531.2|2529.7|2529.8|2528.3|6
1769011250000|2026-01-21 16:00:50|2531.2|2529.7|2532|2530.5|2532|2530.5|2531|2529.5|1
1769011260000|2026-01-21 16:01:00|2532.1|2530.6|2529.4|2527.9|2532.1|2530.6|2529.4|2527.7|4
1769011270000|2026-01-21 16:01:10|2529.5|2528|2530.6|2529.1|2530.6|2529.1|2529.1|2527.6|3
1769011280000|2026-01-21 16:01:20|2530.7|2529.2|2530|2528.5|2531|2529.5|2529.8|2528.3|6
1769011290000|2026-01-21 16:01:30|2529.9|2528.4|2530.3|2528.8|2530.6|2529.1|2529.8|2528.3|6
1769011300000|2026-01-21 16:01:40|2530.5|2529|2530.7|2529.2|2531|2529.5|2530|2528.5|1
1769011310000|2026-01-21 16:01:50|2530.4|2528.9|2530.6|2529.1|2530.8|2529.3|2530|2528.5|4
1769011320000|2026-01-21 16:02:00|2530.5|2529|2534.1|2532.6|2534.1|2532.6|2530.5|2529|1
1769011330000|2026-01-21 16:02:10|2534|2532.5|2535.2|2533.7|2535.6|2534.1|2533.8|2532.3|1
1769011340000|2026-01-21 16:02:20|2535.1|2533.6|2531.5|2530|2535.1|2533.6|2531.4|2529.9|15
1769011350000|2026-01-21 16:02:30|2531.6|2530.1|2531.6|2530.1|2532.8|2531.3|2531.3|2529.8|5
1769011360000|2026-01-21 16:02:40|2531.5|2530|2531.2|2529.7|2531.7|2530.2|2530.8|2529.3|25
1769011370000|2026-01-21 16:02:50|2531.3|2529.8|2531.7|2530.2|2532.3|2530.8|2531.3|2529.8|8
1769011380000|2026-01-21 16:03:00|2531.6|2530.1|2531.3|2529.8|2532.3|2530.8|2530.7|2529.2|2
1769011390000|2026-01-21 16:03:10|2531.4|2529.9|2532.6|2531.1|2532.7|2531.2|2531.1|2528.4|4
1769011400000|2026-01-21 16:03:20|2532.5|2531|2534.4|2532.9|2534.8|2533.3|2532.5|2531|14
1769011410000|2026-01-21 16:03:30|2534.5|2533|2536.1|2534.6|2536.2|2534.7|2534.4|2532.9|6
1769011420000|2026-01-21 16:03:40|2536|2534.5|2534.8|2533.3|2536|2534.5|2534.8|2533.3|8
1769011430000|2026-01-21 16:03:50|2534.9|2533.4|2533.9|2532.4|2535.6|2534.1|2533.9|2532.4|5
1769011440000|2026-01-21 16:04:00|2534|2532.5|2534.3|2532.8|2534.5|2533|2533.3|2531.8|1
1769011450000|2026-01-21 16:04:10|2534.1|2532.6|2534.8|2533.3|2534.8|2533.3|2533.6|2532.1|2
1769011460000|2026-01-21 16:04:20|2534.7|2533.2|2534.8|2533.3|2535.1|2533.6|2534.7|2533.2|0
1769011470000|2026-01-21 16:04:30|2534.9|2533.4|2534.8|2533.3|2534.9|2533.4|2534.7|2533.2|1
1769011480000|2026-01-21 16:04:40|2534.9|2533.4|2534.6|2533.1|2535.5|2534|2534.6|2533.1|5
1769011490000|2026-01-21 16:04:50|2533.8|2532.3|2533.6|2532.1|2533.9|2532.4|2533.1|2531.6|0
1769011500000|2026-01-21 16:05:00|2533.5|2532|2533.5|2532|2533.8|2532.3|2533|2531.5|1
1769011510000|2026-01-21 16:05:10|2533.8|2532.3|2532.7|2531.2|2533.9|2532.4|2532.2|2530.7|3
1769011520000|2026-01-21 16:05:20|2532.5|2531|2531.6|2530.1|2533.2|2531.7|2531.4|2529.9|3
1769011530000|2026-01-21 16:05:30|2531.7|2530.2|2530.9|2529.4|2533.6|2530.2|2530.8|2529.3|8
1769011540000|2026-01-21 16:05:40|2531.1|2529.6|2532.8|2531.3|2532.9|2531.4|2531.1|2529.6|2
1769011550000|2026-01-21 16:05:50|2532.9|2531.4|2533.4|2531.9|2533.5|2532|2532.8|2531.3|0
1769011560000|2026-01-21 16:06:00|2533.2|2531.7|2533.6|2532.1|2533.7|2532.2|2532.8|2531.3|2
1769011570000|2026-01-21 16:06:10|2533.7|2532.2|2533.4|2531.9|2533.7|2532.2|2532.5|2531|2
1769011580000|2026-01-21 16:06:20|2532.8|2531.3|2532.9|2531.4|2533|2531.5|2532.8|2531.3|2
1769011590000|2026-01-21 16:06:30|2533|2531.5|2533.6|2532.1|2534.1|2532.6|2533|2531.5|2
1769011600000|2026-01-21 16:06:40|2533.7|2532.2|2534|2532.5|2535.3|2533.8|2533.7|2532.2|7
1769011610000|2026-01-21 16:06:50|2533.6|2532.1|2533.3|2531.8|2533.9|2532.4|2532.6|2531.1|2
1769011620000|2026-01-21 16:07:00|2533.1|2531.6|2536.4|2534.9|2536.4|2534.9|2532.8|2531.3|8
1769011630000|2026-01-21 16:07:10|2536.5|2535|2537.1|2535.6|2537.3|2535.8|2536.3|2534.8|5
1769011640000|2026-01-21 16:07:20|2536.1|2534.6|2537|2535.5|2537|2535.5|2535.2|2533.7|15
1769011650000|2026-01-21 16:07:30|2537.7|2536.2|2539|2537.5|2539.1|2537.6|2537.6|2536.1|5
1769011660000|2026-01-21 16:07:40|2539.2|2537.7|2539.8|2538.3|2540|2538.5|2538.6|2537.1|18
1769011670000|2026-01-21 16:07:50|2539.5|2538|2543.5|2542|2543.6|2542.1|2539.5|2538|15
1769011680000|2026-01-21 16:08:00|2542.9|2541.4|2544|2542.5|2544.3|2542.8|2542.2|2540.7|17
1769011690000|2026-01-21 16:08:10|2543.4|2541.9|2543.4|2541.9|2543.4|2541.9|2541.9|2540.4|15
1769011700000|2026-01-21 16:08:20|2543.5|2542|2542|2540.5|2543.7|2542.2|2542|2540.5|8
1769011710000|2026-01-21 16:08:30|2541|2539.5|2541.7|2540.2|2542.1|2540.6|2541|2539.5|18
1769011720000|2026-01-21 16:08:40|2541.5|2540|2541.7|2540.2|2542.1|2540.6|2541.1|2539.6|5
1769011730000|2026-01-21 16:08:50|2542|2540.5|2540.1|2538.6|2543.6|2540.8|2540.1|2538.6|5
1769011740000|2026-01-21 16:09:00|2540|2538.5|2538.7|2537.2|2540.3|2538.8|2538.5|2537|3
1769011750000|2026-01-21 16:09:10|2538.6|2537.1|2538.3|2536.8|2539.2|2537.7|2536.9|2535.4|5
1769011760000|2026-01-21 16:09:20|2537.7|2536.2|2537.2|2535.7|2537.8|2536.3|2537.2|2535.7|2
1769011770000|2026-01-21 16:09:30|2537.3|2535.8|2537.4|2535.9|2537.6|2536.1|2536.4|2534.9|0
1769011780000|2026-01-21 16:09:40|2537.3|2535.8|2538.1|2536.6|2538.9|2537.4|2537.3|2535.8|4
1769011790000|2026-01-21 16:09:50|2538.2|2536.7|2539.7|2538.2|2539.9|2538.4|2538.2|2536.7|7
1769011800000|2026-01-21 16:10:00|2540|2538.5|2540.5|2539|2540.5|2539|2539.7|2538.2|2
1769011810000|2026-01-21 16:10:10|2540.6|2539.1|2541.1|2539.6|2541.7|2540.2|2540.3|2538.8|12
1769011820000|2026-01-21 16:10:20|2541.2|2539.7|2541.9|2540.4|2542.2|2540.7|2541|2539.5|6
1769011830000|2026-01-21 16:10:30|2542.4|2540.9|2541|2539.5|2542.8|2541.3|2540.7|2539.2|4
1769011840000|2026-01-21 16:10:40|2540.5|2539|2541.7|2540.2|2541.7|2540.2|2539.8|2538.3|2
1769011850000|2026-01-21 16:10:50|2541.6|2540.1|2540.2|2538.7|2541.6|2540.1|2540.2|2538.7|5
1769011860000|2026-01-21 16:11:00|2539.8|2538.3|2539.8|2538.3|2541|2539.5|2539.4|2537.9|9
1769011870000|2026-01-21 16:11:10|2539.9|2538.4|2540.8|2539.3|2540.9|2539.4|2539.7|2538.2|6
1769011880000|2026-01-21 16:11:20|2541.7|2540.2|2542.7|2541.2|2542.7|2541.2|2541.5|2540|2
1769011890000|2026-01-21 16:11:30|2542.6|2541.1|2542.2|2540.7|2543|2541.5|2542.1|2540.6|3
1769011900000|2026-01-21 16:11:40|2542.3|2540.8|2542.1|2540.6|2542.6|2541.1|2541.6|2540.1|5
1769011910000|2026-01-21 16:11:50|2542.3|2540.8|2543|2541.5|2543.2|2541.7|2542.3|2540.8|5
1769011920000|2026-01-21 16:12:00|2543.2|2541.7|2542.4|2540.9|2543.4|2541.9|2542.4|2540.9|9
1769011930000|2026-01-21 16:12:10|2542.2|2540.7|2543.1|2541.6|2543.3|2541.8|2542.2|2540.7|5
1769011940000|2026-01-21 16:12:20|2543.4|2541.9|2544.2|2542.7|2544.4|2542.9|2543.2|2541.7|7
1769011950000|2026-01-21 16:12:30|2544.1|2542.6|2544|2542.5|2544.1|2542.6|2542.7|2541.2|6
1769011960000|2026-01-21 16:12:40|2543.7|2542.2|2542.8|2541.3|2544.3|2542.2|2542.8|2540.3|5
1769011970000|2026-01-21 16:12:50|2542.7|2541.2|2542.9|2541.4|2543.3|2541.8|2541.8|2540.3|5
1769011980000|2026-01-21 16:13:00|2542.8|2541.3|2541.7|2540.2|2542.8|2541.3|2541.4|2539.9|1
1769011990000|2026-01-21 16:13:10|2541.3|2539.8|2542.5|2541|2542.5|2541|2541.3|2539.8|4
1769012000000|2026-01-21 16:13:20|2542.8|2541.3|2543|2541.5|2543.3|2541.8|2542.6|2541.1|0
1769012010000|2026-01-21 16:13:30|2542.8|2541.3|2541.5|2540|2543|2541.5|2541.4|2539.9|2
1769012020000|2026-01-21 16:13:40|2541.6|2540.1|2540.2|2538.7|2541.7|2540.2|2540.1|2538.6|5
1769012030000|2026-01-21 16:13:50|2540.1|2538.6|2541.5|2540|2541.5|2540|2540.1|2538.6|3
1769012040000|2026-01-21 16:14:00|2541.3|2539.8|2542.1|2540.6|2542.5|2541|2541.3|2539.8|17
1769012050000|2026-01-21 16:14:10|2542.4|2540.9|2541.9|2540.4|2542.4|2540.9|2541.7|2540.2|0
1769012060000|2026-01-21 16:14:20|2542|2540.5|2543.3|2541.8|2543.8|2542.3|2542|2540.5|8
1769012070000|2026-01-21 16:14:30|2543.4|2541.9|2542.8|2541.3|2543.5|2542|2542.5|2541|5
1769012080000|2026-01-21 16:14:40|2543.5|2542|2544.1|2542.6|2545|2543.5|2543.5|2542|12
1769012090000|2026-01-21 16:14:50|2544.2|2542.7|2543.7|2542.2|2545|2543.5|2543.3|2541.8|19
1769012100000|2026-01-21 16:15:00|2543.8|2542.3|2544.9|2543.4|2544.9|2543.4|2543.4|2541.9|3
1769012110000|2026-01-21 16:15:10|2545.2|2543.7|2546.9|2545.4|2546.9|2545.4|2545.2|2543.7|21
1769012120000|2026-01-21 16:15:20|2547.2|2545.7|2547|2545.5|2547.2|2545.7|2546.8|2545.3|2
1769012130000|2026-01-21 16:15:30|2547.3|2545.8|2547.5|2546|2548.4|2546.9|2546.9|2545.4|17
1769012140000|2026-01-21 16:15:40|2547.4|2545.9|2547.6|2546.1|2548.7|2547.2|2546.8|2545.3|14
1769012150000|2026-01-21 16:15:50|2547.5|2546|2548.2|2546.7|2548.5|2547|2547.3|2545.8|9
1769012160000|2026-01-21 16:16:00|2548|2546.5|2548|2546.5|2548.4|2546.9|2547.8|2546.3|7
1769012170000|2026-01-21 16:16:10|2548.1|2546.6|2548.9|2547.4|2549.4|2547.9|2548|2546.5|8
1769012180000|2026-01-21 16:16:20|2549.2|2547.7|2548.9|2547.4|2549.2|2547.7|2548.1|2546.6|9
1769012190000|2026-01-21 16:16:30|2548.8|2547.3|2548.8|2547.3|2549.2|2547.7|2548.7|2547.2|12
1769012200000|2026-01-21 16:16:40|2548.9|2547.4|2549|2547.5|2549.3|2547.8|2548.7|2547.2|11
1769012210000|2026-01-21 16:16:50|2548.9|2547.4|2546.1|2544.6|2548.9|2547.4|2546.1|2544.6|11
1769012220000|2026-01-21 16:17:00|2546|2544.5|2544.4|2542.9|2546|2544.5|2543.7|2542.2|25
1769012230000|2026-01-21 16:17:10|2544.5|2543|2543.7|2542.2|2545.8|2544.3|2543.7|2542.2|10
1769012240000|2026-01-21 16:17:20|2543.9|2542.4|2543.6|2542.1|2544.3|2542.8|2543.6|2542.1|8
1769012250000|2026-01-21 16:17:30|2542.5|2541|2543.6|2542.1|2543.7|2542.2|2542.5|2541|13
1769012260000|2026-01-21 16:17:40|2544|2542.5|2542|2540.5|2544.1|2542.6|2542|2540.5|5
1769012270000|2026-01-21 16:17:50|2541.4|2539.9|2539.4|2537.9|2541.4|2539.9|2539.2|2537.7|23
1769012280000|2026-01-21 16:18:00|2539.3|2537.8|2539.1|2537.6|2539.3|2537.8|2538.6|2537.1|11
1769012290000|2026-01-21 16:18:10|2539|2537.5|2539.6|2538.1|2539.7|2538.2|2538.7|2537.2|2
1769012300000|2026-01-21 16:18:20|2539.5|2538|2539.4|2537.9|2540.2|2538.7|2539.4|2537.9|6
1769012310000|2026-01-21 16:18:30|2539.8|2538.3|2538.4|2536.9|2539.8|2538.3|2538.1|2536.6|7
1769012320000|2026-01-21 16:18:40|2538.7|2537.2|2537.3|2535.8|2538.7|2537.2|2537.3|2535.8|6
1769012330000|2026-01-21 16:18:50|2537.4|2535.9|2535.4|2533.9|2537.6|2536.1|2535.4|2533.9|9
1769012340000|2026-01-21 16:19:00|2535.5|2534|2533|2531.5|2535.7|2534.2|2532.7|2531.2|17
1769012350000|2026-01-21 16:19:10|2532.9|2531.4|2532.3|2530.8|2532.9|2531.4|2531.3|2529.8|13
1769012360000|2026-01-21 16:19:20|2532.1|2530.6|2530.6|2529.1|2532.6|2531.1|2530.6|2529.1|7
1769012370000|2026-01-21 16:19:30|2530.5|2529|2531.2|2529.7|2531.7|2530.2|2530.5|2529|4
1769012380000|2026-01-21 16:19:40|2531.6|2530.1|2530.8|2529.3|2532.7|2531.2|2530.1|2528.6|21
1769012390000|2026-01-21 16:19:50|2530.9|2529.4|2530.6|2529.1|2531.4|2529.9|2530|2528.5|16
1769012400000|2026-01-21 16:20:00|2530.9|2529.4|2528.4|2526.9|2530.9|2529.4|2528.3|2526.8|12
1769012410000|2026-01-21 16:20:10|2527.8|2526.3|2528.4|2526.9|2528.8|2527.3|2526.3|2524.8|17
1769012420000|2026-01-21 16:20:20|2528.3|2526.8|2526.6|2525.1|2528.4|2526.9|2526.5|2525|29
1769012430000|2026-01-21 16:20:30|2526.9|2525.4|2527.2|2525.7|2527.6|2526.1|2526|2524.5|8
1769012440000|2026-01-21 16:20:40|2527.5|2526|2527.1|2525.6|2528.1|2526.6|2526.5|2525|7
1769012450000|2026-01-21 16:20:50|2527.2|2525.7|2527.3|2525.8|2528|2526.5|2527|2525.5|5
1769012460000|2026-01-21 16:21:00|2527.1|2525.6|2527.5|2526|2527.5|2526|2526.6|2525.1|5
1769012470000|2026-01-21 16:21:10|2527.4|2525.9|2523.2|2521.7|2527.4|2525.9|2522.7|2521.2|18
1769012480000|2026-01-21 16:21:20|2523.3|2521.8|2525.1|2523.6|2525.1|2523.6|2523.2|2521.7|10
1769012490000|2026-01-21 16:21:30|2525.7|2524.2|2525.2|2523.7|2525.7|2524.2|2524.7|2523.2|4
1769012500000|2026-01-21 16:21:40|2525.5|2524|2524.7|2523.2|2525.8|2524.3|2524.6|2523.1|6
1769012510000|2026-01-21 16:21:50|2524.5|2523|2525.9|2524.4|2526.2|2524.7|2524.3|2522.8|2
1769012520000|2026-01-21 16:22:00|2525.8|2524.3|2527.1|2525.6|2527.1|2525.6|2525.8|2524.3|3
1769012530000|2026-01-21 16:22:10|2526.9|2525.4|2526.9|2525.4|2527.1|2525.6|2526.4|2524.9|10
1769012540000|2026-01-21 16:22:20|2526.6|2525.1|2523.8|2522.3|2526.6|2525.1|2523.8|2522.3|5
1769012550000|2026-01-21 16:22:30|2523.7|2522.2|2523.7|2522.2|2524|2522.5|2523.5|2522|23
1769012560000|2026-01-21 16:22:40|2523.6|2522.1|2524|2522.5|2524.7|2523.2|2523.5|2522|7
1769012570000|2026-01-21 16:22:50|2523.8|2522.3|2524.2|2522.7|2524.6|2523.1|2523.7|2522.2|2
1769012580000|2026-01-21 16:23:00|2524.1|2522.6|2523.5|2522|2524.1|2522.6|2522.7|2521.2|5
1769012590000|2026-01-21 16:23:10|2523.4|2521.9|2522.5|2521|2523.4|2521.9|2522|2520.5|5
1769012600000|2026-01-21 16:23:20|2522.4|2520.9|2521.2|2519.7|2522.9|2521.4|2521.2|2519.7|8
1769012610000|2026-01-21 16:23:30|2521.4|2519.9|2522.6|2521.1|2523.4|2521.9|2521.4|2519.9|8
1769012620000|2026-01-21 16:23:40|2522.7|2521.2|2522.2|2520.7|2523.4|2521.9|2522.2|2520.7|2
1769012630000|2026-01-21 16:23:50|2522.5|2521|2523.1|2521.6|2523.4|2521.9|2522.4|2520.9|3
1769012640000|2026-01-21 16:24:00|2523|2521.5|2524.8|2523.3|2525|2523.5|2523|2521.5|5
1769012650000|2026-01-21 16:24:10|2525|2523.5|2525.6|2524.1|2526.6|2525.1|2525|2523.5|3
1769012660000|2026-01-21 16:24:20|2525.8|2524.3|2525.7|2524.2|2526.1|2524.6|2525.1|2523.6|2
1769012670000|2026-01-21 16:24:30|2526|2524.5|2528.5|2527|2528.5|2527|2525.8|2524.3|12
1769012680000|2026-01-21 16:24:40|2528.4|2526.9|2528.2|2526.7|2528.8|2527.3|2527.5|2526|7
1769012690000|2026-01-21 16:24:50|2528.3|2526.8|2524.8|2523.3|2528.4|2526.9|2524.3|2522.8|13
1769012700000|2026-01-21 16:25:00|2524.9|2523.4|2526|2524.5|2526|2524.5|2524.7|2523.2|4
1769012710000|2026-01-21 16:25:10|2526.1|2524.6|2526.5|2525|2526.5|2525|2525.8|2524.3|1
1769012720000|2026-01-21 16:25:20|2525.7|2524.2|2523.7|2522.2|2525.8|2524.3|2523.7|2522.2|7
1769012730000|2026-01-21 16:25:30|2524|2522.5|2524.6|2523.1|2524.6|2523.1|2523.7|2522.2|2
1769012740000|2026-01-21 16:25:40|2524.7|2523.2|2527|2525.5|2527.2|2525.7|2524.7|2523.2|9
1769012750000|2026-01-21 16:25:50|2526.9|2525.4|2527.6|2526.1|2528|2526.5|2526.8|2525.3|4
1769012760000|2026-01-21 16:26:00|2527.1|2525.6|2530.9|2529.4|2531|2529.5|2527.1|2525.6|6
1769012770000|2026-01-21 16:26:10|2531|2529.5|2529.9|2528.4|2531.2|2529.7|2529.5|2528|6
1769012780000|2026-01-21 16:26:20|2530|2528.5|2530.9|2529.4|2530.9|2529.4|2529.8|2528.3|3
1769012790000|2026-01-21 16:26:30|2531.1|2529.6|2531.6|2530.1|2531.7|2530.2|2531|2529.5|2
1769012800000|2026-01-21 16:26:40|2531.4|2529.9|2531.9|2530.4|2532|2530.5|2531.2|2529.7|4
1769012810000|2026-01-21 16:26:50|2531.7|2530.2|2531.6|2530.1|2532.3|2530.8|2530.8|2529.3|8
1769012820000|2026-01-21 16:27:00|2532.1|2530.6|2531.2|2529.7|2532.5|2531|2530.3|2528.8|9
1769012830000|2026-01-21 16:27:10|2531|2529.5|2528.4|2526.9|2531.2|2529.7|2528.4|2526.9|3
1769012840000|2026-01-21 16:27:20|2528.3|2526.8|2529.8|2528.3|2530.2|2528.7|2528.2|2526.7|4
1769012850000|2026-01-21 16:27:30|2529.6|2528.1|2530.2|2528.7|2530.5|2529|2529.6|2528.1|1
1769012860000|2026-01-21 16:27:40|2530.1|2528.6|2528.5|2527|2530.1|2528.6|2528.5|2527|2
1769012870000|2026-01-21 16:27:50|2528.4|2526.9|2529.1|2527.6|2529.2|2527.7|2528.3|2526.8|4
1769012880000|2026-01-21 16:28:00|2528.9|2527.4|2528.7|2527.2|2529.9|2528.4|2528.7|2527.2|4
1769012890000|2026-01-21 16:28:10|2528.2|2526.7|2528.3|2526.8|2529.1|2527.6|2528.2|2526.7|7
1769012900000|2026-01-21 16:28:20|2528.4|2526.9|2529.4|2527.9|2529.4|2527.9|2528.4|2526.9|1
1769012910000|2026-01-21 16:28:30|2529.3|2527.8|2528.4|2526.9|2529.3|2527.8|2528.4|2526.9|0
1769012920000|2026-01-21 16:28:40|2528.3|2526.8|2527.7|2526.2|2528.8|2527.3|2527.6|2526.1|13
1769012930000|2026-01-21 16:28:50|2527.4|2525.9|2527.1|2525.6|2528.1|2526.6|2527.1|2525.6|5
1769012940000|2026-01-21 16:29:00|2527.5|2526|2527.5|2526|2528.6|2527.1|2527.4|2525.9|2
1769012950000|2026-01-21 16:29:10|2527.8|2526.3|2528.5|2527|2529.1|2527.6|2527.7|2526.2|1
1769012960000|2026-01-21 16:29:20|2528.6|2527.1|2527.1|2525.6|2528.8|2527.3|2527.1|2525.6|1
1769012970000|2026-01-21 16:29:30|2527.2|2525.7|2528.1|2526.6|2528.1|2526.6|2527.2|2525.7|1
1769012980000|2026-01-21 16:29:40|2528.2|2526.7|2526.9|2525.4|2528.2|2526.7|2526.8|2525.3|5
1769012990000|2026-01-21 16:29:50|2526.8|2525.3|2527.1|2525.6|2527.4|2525.9|2526.7|2525.2|3
1769013000000|2026-01-21 16:30:00|2527|2525.5|2527.5|2526|2528|2526.5|2527|2525.5|10
1769013010000|2026-01-21 16:30:10|2527.6|2526.1|2525.9|2524.4|2527.7|2526.2|2525.5|2524|5
1769013020000|2026-01-21 16:30:20|2526.4|2524.9|2526.3|2524.8|2527.3|2525.8|2525.9|2524.4|4
1769013030000|2026-01-21 16:30:30|2526.2|2524.7|2527|2525.5|2527.2|2525.7|2526|2524.5|2
1769013040000|2026-01-21 16:30:40|2527.1|2525.6|2527.5|2526|2527.7|2526.2|2526.9|2525.4|5
1769013050000|2026-01-21 16:30:50|2527.6|2526.1|2527.3|2525.8|2527.6|2526.1|2527.3|2525.8|1
1769013060000|2026-01-21 16:31:00|2526.9|2525.4|2526.9|2525.4|2527|2525.5|2526.2|2524.7|8
1769013070000|2026-01-21 16:31:10|2526.5|2525|2525.6|2524.1|2526.6|2525.1|2525.2|2523.7|3
1769013080000|2026-01-21 16:31:20|2525.9|2524.4|2526.2|2524.7|2526.3|2524.8|2525.8|2524.3|0
1769013090000|2026-01-21 16:31:30|2526|2524.5|2525.2|2523.7|2526.2|2524.7|2525.1|2523.6|3
1769013100000|2026-01-21 16:31:40|2525.3|2523.8|2525.3|2523.8|2525.6|2524.1|2525|2523.5|1
1769013110000|2026-01-21 16:31:50|2525.4|2523.9|2525.8|2524.3|2525.9|2524.4|2525.2|2523.7|2
1769013120000|2026-01-21 16:32:00|2525.6|2524.1|2526.3|2524.8|2526.3|2524.8|2525.5|2524|0
1769013130000|2026-01-21 16:32:10|2526.2|2524.7|2525.7|2524.2|2526.2|2524.7|2525|2523.5|3
1769013140000|2026-01-21 16:32:20|2525.8|2524.3|2524|2522.5|2525.8|2524.3|2521.8|2520.3|4
1769013150000|2026-01-21 16:32:30|2523.9|2522.4|2524.4|2522.9|2524.8|2523.3|2523.9|2522.4|1
1769013160000|2026-01-21 16:32:40|2524.2|2522.7|2523.5|2522|2524.2|2522.7|2522.8|2521.3|0
1769013170000|2026-01-21 16:32:50|2524.1|2522.6|2526.2|2524.7|2527.1|2525.6|2524.1|2522.6|6
1769013180000|2026-01-21 16:33:00|2526.3|2524.8|2527.1|2525.6|2527.1|2525.6|2525.9|2524.4|1
1769013190000|2026-01-21 16:33:10|2527.2|2525.7|2527.3|2525.8|2527.6|2526.1|2526.8|2525.3|3
1769013200000|2026-01-21 16:33:20|2527.1|2525.6|2526.4|2524.9|2527.8|2526.3|2526.4|2524.9|5
1769013210000|2026-01-21 16:33:30|2525.8|2524.3|2526.1|2524.6|2526.2|2524.7|2525.8|2524.3|1
1769013220000|2026-01-21 16:33:40|2526.6|2525.1|2525.9|2524.4|2527|2525.5|2525.6|2524.1|1
1769013230000|2026-01-21 16:33:50|2526.4|2524.9|2525.2|2523.7|2526.4|2524.9|2525.2|2523.7|1
1769013240000|2026-01-21 16:34:00|2524.9|2523.4|2525.8|2524.3|2526.3|2524.8|2524.8|2523.3|10
1769013250000|2026-01-21 16:34:10|2525.9|2524.4|2525.9|2524.4|2526.4|2524.9|2525.9|2524.4|0
1769013260000|2026-01-21 16:34:20|2526|2524.5|2526.8|2525.3|2526.9|2525.4|2525.9|2524.4|1
1769013270000|2026-01-21 16:34:30|2526.7|2525.2|2526.4|2524.9|2527|2525.5|2526.4|2524.9|0
1769013280000|2026-01-21 16:34:40|2526.9|2525.4|2526.8|2525.3|2526.9|2525.4|2526.5|2525|2
1769013290000|2026-01-21 16:34:50|2526.7|2525.2|2528.8|2527.3|2529|2527.5|2526.7|2525.2|3
1769013300000|2026-01-21 16:35:00|2528.9|2527.4|2529.9|2528.4|2530.1|2528.6|2528.9|2527.4|3
1769013310000|2026-01-21 16:35:10|2529.7|2528.2|2530.7|2529.2|2530.8|2529.3|2528.6|2527.1|20
1769013320000|2026-01-21 16:35:20|2530.6|2529.1|2530.2|2528.7|2530.7|2529.2|2528.9|2527.4|2
1769013330000|2026-01-21 16:35:30|2530.1|2528.6|2530.6|2529.1|2530.9|2529.4|2529.8|2528.3|0
1769013340000|2026-01-21 16:35:40|2530.7|2529.2|2530.7|2529.2|2531|2529.5|2530.5|2529|4
1769013350000|2026-01-21 16:35:50|2529.7|2528.2|2531.7|2530.2|2531.8|2530.3|2529.7|2528.2|5
1769013360000|2026-01-21 16:36:00|2531.8|2530.3|2533.4|2531.9|2534.3|2532.8|2531.8|2530.3|9
1769013370000|2026-01-21 16:36:10|2533.7|2532.2|2533.2|2531.7|2533.9|2532.4|2532.8|2531.3|3
1769013380000|2026-01-21 16:36:20|2533.3|2531.8|2533.2|2531.7|2533.3|2531.8|2532.8|2531.3|1
1769013390000|2026-01-21 16:36:30|2533.1|2531.6|2533|2531.5|2533.8|2532.3|2532.9|2531.4|3
1769013400000|2026-01-21 16:36:40|2533.1|2531.6|2533.3|2531.8|2533.9|2532.4|2533|2531.5|4
1769013410000|2026-01-21 16:36:50|2533.7|2532.2|2532.9|2531.4|2533.7|2532.2|2532.2|2530.7|7
1769013420000|2026-01-21 16:37:00|2532.8|2531.3|2532.5|2531|2532.9|2531.4|2531.9|2530.4|1
1769013430000|2026-01-21 16:37:10|2532.4|2530.9|2531.9|2530.4|2532.4|2530.9|2531.5|2530|3
1769013440000|2026-01-21 16:37:20|2531.8|2530.3|2530.8|2529.3|2531.9|2530.4|2530.7|2529.2|8
1769013450000|2026-01-21 16:37:30|2530.9|2529.4|2531|2529.5|2532.6|2531.1|2530.9|2529.4|6
1769013460000|2026-01-21 16:37:40|2531.5|2530|2531.7|2530.2|2532.2|2530.7|2531.2|2529.7|1
1769013470000|2026-01-21 16:37:50|2531.9|2530.4|2528.3|2526.8|2532|2530.5|2528.2|2526.7|13
1769013480000|2026-01-21 16:38:00|2528.4|2526.9|2528.1|2526.6|2529.5|2528|2527.5|2526|4
1769013490000|2026-01-21 16:38:10|2528.2|2526.7|2527.6|2526.1|2528.3|2526.8|2527.5|2526|3
1769013500000|2026-01-21 16:38:20|2527.7|2526.2|2528.3|2526.8|2528.4|2526.9|2527.7|2526.2|3
1769013510000|2026-01-21 16:38:30|2528.2|2526.7|2528.2|2526.7|2528.4|2526.9|2526.5|2525|15
1769013520000|2026-01-21 16:38:40|2528.1|2526.6|2529.6|2528.1|2530.3|2528.8|2528.1|2526.6|4
1769013530000|2026-01-21 16:38:50|2529.7|2528.2|2530|2528.5|2530.3|2528.8|2529.6|2528.1|2
1769013540000|2026-01-21 16:39:00|2530.1|2528.6|2529.3|2527.8|2530.1|2528.6|2529.2|2527.7|2
1769013550000|2026-01-21 16:39:10|2529.2|2527.7|2528.4|2526.9|2529.2|2527.7|2528.4|2526.9|0
1769013560000|2026-01-21 16:39:20|2528.7|2527.2|2526.7|2525.2|2528.7|2527.2|2526.6|2525.1|3
1769013570000|2026-01-21 16:39:30|2526.9|2525.4|2527.5|2526|2528.5|2527|2526.9|2525.4|6
1769013580000|2026-01-21 16:39:40|2527.3|2525.8|2527|2525.5|2527.6|2526.1|2527|2525.5|1
1769013590000|2026-01-21 16:39:50|2527.5|2526|2527.9|2526.4|2528.6|2527.1|2527.2|2525.7|3
1769013600000|2026-01-21 16:40:00|2528|2526.5|2531|2529.5|2531|2529.5|2527|2525.5|3
1769013610000|2026-01-21 16:40:10|2530.9|2529.4|2530.5|2529|2532|2530.5|2530.3|2528.8|2
1769013620000|2026-01-21 16:40:20|2530.4|2528.9|2531|2529.5|2531.4|2529.9|2530.4|2528.9|0
1769013630000|2026-01-21 16:40:30|2531.1|2529.6|2526.6|2525.1|2531.1|2529.6|2526.6|2525.1|9
1769013640000|2026-01-21 16:40:40|2526.7|2525.2|2525.5|2524|2527.3|2525.8|2525.2|2523.7|8
1769013650000|2026-01-21 16:40:50|2525.4|2523.9|2525.4|2523.9|2526.6|2525.1|2525.3|2523.8|5
1769013660000|2026-01-21 16:41:00|2525.3|2523.8|2527.8|2526.3|2529.1|2527.6|2525.3|2523.8|1
1769013670000|2026-01-21 16:41:10|2527.9|2526.4|2527.7|2526.2|2528.3|2526.8|2526.7|2525.2|0
1769013680000|2026-01-21 16:41:20|2527.8|2526.3|2528.4|2526.9|2529.7|2528.2|2527.7|2526.2|3
1769013690000|2026-01-21 16:41:30|2528.5|2527|2528.7|2527.2|2528.8|2527.3|2528.1|2526.6|0
1769013700000|2026-01-21 16:41:40|2528.8|2527.3|2528.3|2526.8|2529.1|2527.6|2528.2|2526.7|0
1769013710000|2026-01-21 16:41:50|2528.4|2526.9|2526.2|2524.7|2528.5|2527|2526.1|2524.6|5
1769013720000|2026-01-21 16:42:00|2525.7|2524.2|2524.5|2523|2525.7|2524.2|2523.1|2521.6|4
1769013730000|2026-01-21 16:42:10|2524.3|2522.8|2524.6|2523.1|2524.7|2523.2|2523.8|2522.3|1
1769013740000|2026-01-21 16:42:20|2524.3|2522.8|2520.7|2519.2|2524.3|2522.8|2520.4|2518.9|10
1769013750000|2026-01-21 16:42:30|2520.5|2519|2521.9|2520.4|2522.3|2520.8|2520.4|2518.9|6
1769013760000|2026-01-21 16:42:40|2522|2520.5|2521.4|2519.9|2523.2|2521.7|2521.2|2519.7|7
1769013770000|2026-01-21 16:42:50|2521|2519.5|2521.9|2520.4|2522.2|2520.7|2521|2519.5|1
1769013780000|2026-01-21 16:43:00|2522|2520.5|2521.7|2520.2|2522.2|2520.7|2521.1|2519.6|3
1769013790000|2026-01-21 16:43:10|2521.8|2520.3|2520.4|2518.9|2523.2|2521.7|2520.4|2518.9|4
1769013800000|2026-01-21 16:43:20|2520.8|2519.3|2522|2520.5|2522.2|2520.7|2519.6|2517.2|15
1769013810000|2026-01-21 16:43:30|2521.7|2520.2|2522.4|2520.9|2522.7|2521.2|2520.9|2519.4|10
1769013820000|2026-01-21 16:43:40|2522.6|2521.1|2525.2|2523.7|2525.2|2523.7|2522.3|2520.8|9
1769013830000|2026-01-21 16:43:50|2525|2523.5|2525.2|2523.7|2525.5|2524|2524.7|2523.2|3
1769013840000|2026-01-21 16:44:00|2525.1|2523.6|2525.4|2523.9|2525.7|2524.2|2525.1|2523.6|3
1769013850000|2026-01-21 16:44:10|2525.5|2524|2525.2|2523.7|2525.7|2524.2|2524.6|2523.1|4
1769013860000|2026-01-21 16:44:20|2525.3|2523.8|2525.3|2523.8|2525.3|2523.8|2524.9|2523.4|2
1769013870000|2026-01-21 16:44:30|2525.2|2523.7|2525.2|2523.7|2526|2524.5|2525|2523.5|2
1769013880000|2026-01-21 16:44:40|2524.9|2523.4|2524|2522.5|2525.1|2523.6|2524|2522.5|7
1769013890000|2026-01-21 16:44:50|2524.3|2522.8|2525.1|2523.6|2525.2|2523.7|2524|2522.5|3
1769013900000|2026-01-21 16:45:00|2524.6|2523.1|2525|2523.5|2525.4|2523.9|2524.3|2522.8|4
1769013910000|2026-01-21 16:45:10|2524.9|2523.4|2524|2522.5|2524.9|2523.4|2523.9|2522.4|3
1769013920000|2026-01-21 16:45:20|2524.4|2522.9|2524.9|2523.4|2525.1|2523.6|2523.4|2521.9|5
1769013930000|2026-01-21 16:45:30|2524.8|2523.3|2523.4|2521.9|2524.8|2523.3|2522.8|2521.3|3
1769013940000|2026-01-21 16:45:40|2523.6|2522.1|2525.4|2523.9|2525.4|2523.9|2523.5|2522|3
1769013950000|2026-01-21 16:45:50|2525.5|2524|2524.9|2523.4|2526.2|2524.7|2524.8|2523.3|8
1769013960000|2026-01-21 16:46:00|2524.3|2522.8|2523.7|2522.2|2524.4|2522.9|2523.3|2521.8|8
1769013970000|2026-01-21 16:46:10|2524.4|2522.9|2525|2523.5|2525.2|2523.7|2524.4|2522.9|2
1769013980000|2026-01-21 16:46:20|2524.8|2523.3|2524.6|2523.1|2524.9|2523.4|2524.3|2522.8|1
1769013990000|2026-01-21 16:46:30|2524.7|2523.2|2525.7|2524.2|2525.8|2524.3|2524.6|2523.1|0
1769014000000|2026-01-21 16:46:40|2525.8|2524.3|2526.5|2525|2526.5|2525|2525.2|2523.7|7
1769014010000|2026-01-21 16:46:50|2526.6|2525.1|2527.3|2525.8|2527.4|2525.9|2526|2524.5|1
1769014020000|2026-01-21 16:47:00|2526.8|2525.3|2525.7|2524.2|2526.8|2525.3|2525.2|2523.7|3
1769014030000|2026-01-21 16:47:10|2525.6|2524.1|2525.6|2524.1|2526.3|2524.8|2525.5|2524|3
1769014040000|2026-01-21 16:47:20|2525.7|2524.2|2526.5|2525|2526.7|2525.2|2525|2523.5|3
1769014050000|2026-01-21 16:47:30|2526.6|2525.1|2525.6|2524.1|2526.6|2525.1|2525.3|2523.8|3
1769014060000|2026-01-21 16:47:40|2525.5|2524|2525.8|2524.3|2525.8|2524.3|2524.8|2523.3|2
1769014070000|2026-01-21 16:47:50|2525.9|2524.4|2525.7|2524.2|2526.5|2525|2525.7|2524.2|4
1769014080000|2026-01-21 16:48:00|2525.5|2524|2527.4|2525.9|2527.4|2525.9|2525.5|2524|5
1769014090000|2026-01-21 16:48:10|2527.5|2526|2529.8|2528.3|2529.8|2528.3|2527.5|2526|0
1769014100000|2026-01-21 16:48:20|2529.9|2528.4|2531|2529.5|2531.8|2530.2|2529.9|2527.8|3
1769014110000|2026-01-21 16:48:30|2531.1|2529.6|2531.8|2530.3|2531.9|2530.4|2530.4|2528.9|4
1769014120000|2026-01-21 16:48:40|2531.7|2530.2|2529.9|2528.4|2531.7|2530.2|2529.8|2528.3|3
1769014130000|2026-01-21 16:48:50|2530.1|2528.6|2530.5|2529|2531|2529.5|2530|2528.5|0
1769014140000|2026-01-21 16:49:00|2531.1|2529.6|2531.9|2530.4|2531.9|2530.4|2531|2529.5|0
1769014150000|2026-01-21 16:49:10|2532|2530.5|2533.1|2531.6|2533.2|2531.7|2531.9|2530.4|6
1769014160000|2026-01-21 16:49:20|2533.4|2531.9|2533.2|2531.7|2533.5|2532|2533.1|2531.6|5
1769014170000|2026-01-21 16:49:30|2533.3|2531.8|2532.9|2531.4|2534.2|2532.7|2532.9|2531.4|15
1769014180000|2026-01-21 16:49:40|2533|2531.5|2531.3|2529.8|2533.3|2531.8|2531.3|2529.8|5
1769014190000|2026-01-21 16:49:50|2531.1|2529.6|2529.1|2527.6|2531.1|2529.6|2528.8|2527.3|2
1769014200000|2026-01-21 16:50:00|2529.2|2527.7|2528.2|2526.7|2529.7|2528.2|2528.2|2526.7|12
1769014210000|2026-01-21 16:50:10|2528.4|2526.9|2529.5|2528|2530.5|2528.6|2527.6|2526.1|3
1769014220000|2026-01-21 16:50:20|2529.9|2528.4|2528.9|2527.4|2529.9|2528.4|2528|2526.5|4
1769014230000|2026-01-21 16:50:30|2528.4|2526.9|2530.8|2529.3|2530.8|2529.3|2528.3|2526.8|6
1769014240000|2026-01-21 16:50:40|2531|2529.5|2531.1|2529.6|2531.3|2529.8|2530.9|2529.4|2
1769014250000|2026-01-21 16:50:50|2530.6|2529.1|2529.4|2527.9|2530.6|2529.1|2529.4|2527.9|7
1769014260000|2026-01-21 16:51:00|2529.3|2527.8|2531|2529.5|2531.1|2529.6|2529.1|2527.6|2
1769014270000|2026-01-21 16:51:10|2530.9|2529.4|2531.8|2530.3|2532|2530.5|2530.3|2528.8|7
1769014280000|2026-01-21 16:51:20|2532|2530.5|2532.8|2531.3|2533.1|2531.6|2532|2530.5|4
1769014290000|2026-01-21 16:51:30|2532.7|2531.2|2532.8|2531.3|2533|2531.5|2532.6|2531.1|0
1769014300000|2026-01-21 16:51:40|2532.9|2531.4|2532.3|2530.8|2532.9|2531.4|2532.2|2530.7|1
1769014310000|2026-01-21 16:51:50|2532.4|2530.9|2531.9|2530.4|2532.8|2531.3|2531.7|2530.2|4
1769014320000|2026-01-21 16:52:00|2531.7|2530.2|2519.5|2515.5|2531.7|2530.2|2517.7|2515.5|16
1769014330000|2026-01-21 16:52:10|2519.4|2515.4|2520.1|2518.6|2523.8|2521.2|2518.9|2515.4|16
1769014340000|2026-01-21 16:52:20|2520.7|2516.7|2517.5|2516|2521.2|2519|2517.5|2516|5
1769014350000|2026-01-21 16:52:30|2517.3|2515.8|2519|2517.5|2520.4|2517.5|2517.3|2515.1|7
1769014360000|2026-01-21 16:52:40|2519.1|2517.6|2520.7|2519.2|2522.1|2519.2|2519.1|2517|2
1769014370000|2026-01-21 16:52:50|2520.6|2519.1|2520.9|2519.4|2523.5|2520.2|2520.6|2517.6|2
1769014380000|2026-01-21 16:53:00|2520.8|2519.3|2521.5|2517.5|2521.7|2519.3|2519.2|2516.4|4
1769014390000|2026-01-21 16:53:10|2520.1|2518.6|2522.2|2520.7|2523.3|2520.7|2519.9|2517.4|2
1769014400000|2026-01-21 16:53:20|2522|2520.5|2521|2519.5|2523.3|2520.6|2521|2518.2|4
1769014410000|2026-01-21 16:53:30|2521.1|2519.6|2524.1|2520.1|2524.1|2521.2|2521.1|2518.4|3
1769014420000|2026-01-21 16:53:40|2524.4|2520.4|2525.6|2521.6|2525.9|2522.5|2523.4|2520.4|4
1769014430000|2026-01-21 16:53:50|2525.7|2521.7|2527.2|2523.2|2527.4|2524.2|2524.3|2521.6|2
1769014440000|2026-01-21 16:54:00|2527.1|2523.1|2527.4|2523.4|2527.4|2524.6|2525.7|2522.9|2
1769014450000|2026-01-21 16:54:10|2526.1|2524.6|2525|2523.5|2527.4|2524.6|2524.9|2522|0
1769014460000|2026-01-21 16:54:20|2524.8|2523.3|2524.6|2523.1|2525.4|2523.3|2524.1|2521.3|4
1769014470000|2026-01-21 16:54:30|2524.5|2523|2526.2|2522.2|2526.6|2523.4|2523.8|2521|4
1769014480000|2026-01-21 16:54:40|2525|2523.5|2527.6|2523.6|2527.6|2523.8|2524.1|2521.3|5
1769014490000|2026-01-21 16:54:50|2527.5|2523.5|2525.9|2524.4|2527.5|2525.1|2525.3|2522.5|1
1769014500000|2026-01-21 16:55:00|2525.8|2524.3|2529|2525|2529|2525.1|2524.8|2521.8|6
1769014510000|2026-01-21 16:55:10|2528.9|2524.9|2528.7|2524.7|2529.3|2526.3|2527.8|2523.9|0
1769014520000|2026-01-21 16:55:20|2528.8|2524.8|2528|2526.5|2529.1|2526.5|2528|2524.6|1
1769014530000|2026-01-21 16:55:30|2528.1|2526.6|2528.2|2526.7|2528.2|2526.7|2528.1|2526.6|1
1769014540000|2026-01-21 16:55:40|2528.3|2526.8|2528.9|2524.9|2529.8|2527.5|2528.3|2524.7|2
1769014550000|2026-01-21 16:55:50|2528.8|2524.8|2529.5|2525.5|2529.5|2526.7|2528.2|2524.8|0
1769014560000|2026-01-21 16:56:00|2529.4|2525.4|2529.3|2525.3|2529.4|2526.6|2528.1|2524.8|1
1769014570000|2026-01-21 16:56:10|2529.4|2525.4|2529.1|2525.1|2529.4|2525.4|2528.7|2524.7|0
1769014580000|2026-01-21 16:56:20|2529.2|2525.2|2530.4|2526.4|2530.5|2527.2|2528.1|2525.2|0
1769014590000|2026-01-21 16:56:30|2530.6|2526.6|2530.7|2526.7|2531.4|2528.8|2529.5|2526.6|2
1769014600000|2026-01-21 16:56:40|2530.6|2526.6|2529.9|2528.4|2531.4|2528.6|2529.6|2526.6|2
1769014610000|2026-01-21 16:56:50|2529.8|2528.3|2530.3|2528.8|2531.6|2528.8|2529.7|2526.4|4
1769014620000|2026-01-21 16:57:00|2530.2|2528.7|2530.1|2528.6|2531|2528.7|2529.5|2526.9|1
1769014630000|2026-01-21 16:57:10|2531.1|2527.1|2530.7|2526.7|2531.2|2527.2|2530.7|2526.7|0
1769014640000|2026-01-21 16:57:20|2530.8|2526.8|2530.8|2526.8|2530.9|2526.9|2530.7|2526.7|1
1769014650000|2026-01-21 16:57:30|2530.1|2528.6|2531.6|2530.1|2532.4|2530.1|2529.9|2527.1|1
1769014660000|2026-01-21 16:57:40|2531.3|2529.8|2532.4|2528.4|2532.5|2530.1|2531.2|2528.2|1
1769014670000|2026-01-21 16:57:50|2532.3|2528.3|2531.3|2527.3|2532.6|2528.6|2531.3|2527.3|2
1769014680000|2026-01-21 16:58:00|2530.8|2526.8|2531.1|2527.1|2531.3|2528.5|2529.9|2526.8|2
1769014690000|2026-01-21 16:58:10|2529.9|2528.4|2530|2528.5|2531|2528.6|2529.9|2526.2|2
1769014700000|2026-01-21 16:58:20|2531|2527|2530.6|2529.1|2531.7|2529.1|2529.9|2527|2
1769014710000|2026-01-21 16:58:30|2530.7|2529.2|2531.1|2529.6|2532.7|2529.7|2530.7|2527.6|3
1769014720000|2026-01-21 16:58:40|2531.2|2529.7|2531.7|2527.7|2531.8|2529.7|2530.5|2527.4|1
1769014730000|2026-01-21 16:58:50|2531.8|2527.8|2532.2|2528.2|2532.2|2528.2|2531.6|2527.6|0
1769014740000|2026-01-21 16:59:00|2532.1|2528.1|2532|2528|2532.1|2529.2|2530.7|2527.4|1
1769014750000|2026-01-21 16:59:10|2531.9|2527.9|2529.9|2525.9|2531.9|2527.9|2528.6|2525.8|1
1769014760000|2026-01-21 16:59:20|2529.8|2525.8|2530.2|2526.2|2530.2|2528|2528.5|2525.8|2
1769014770000|2026-01-21 16:59:30|2529|2527.5|2531.7|2527.7|2531.7|2527.7|2529|2527.3|2
1769014780000|2026-01-21 16:59:40|2531.6|2527.6|2530.3|2526.3|2531.6|2528.7|2529.9|2526.3|5
1769014790000|2026-01-21 16:59:50|2530.8|2526.8|2530.1|2526.1|2531.1|2528.6|2529.6|2526.1|1
1769014800000|2026-01-21 17:00:00|2530.7|2526.7|2529.7|2528.2|2530.9|2528.4|2528.7|2525.8|2
1769014810000|2026-01-21 17:00:10|2529.8|2528.3|2529.1|2527.6|2530.9|2528.3|2528.9|2526.3|2
1769014820000|2026-01-21 17:00:20|2530.4|2526.4|2529.1|2527.6|2530.5|2527.6|2529|2526.4|0
1769014830000|2026-01-21 17:00:30|2529.2|2527.7|2528.6|2527.1|2529.3|2527.8|2528.6|2527.1|0
1769014840000|2026-01-21 17:00:40|2528.5|2527|2530.9|2529.4|2532.2|2529.5|2528.5|2527|4
1769014850000|2026-01-21 17:00:50|2532.1|2528.1|2530.6|2526.6|2532.1|2529.3|2529|2526.5|2
1769014860000|2026-01-21 17:01:00|2529.3|2527.8|2529.1|2527.6|2530.5|2527.9|2529|2526.3|0
1769014870000|2026-01-21 17:01:10|2529|2527.5|2528.6|2524.6|2529.3|2527.5|2527.3|2524.6|2
1769014880000|2026-01-21 17:01:20|2527.4|2525.9|2526.1|2524.6|2528.5|2526|2526.1|2522.6|15
1769014890000|2026-01-21 17:01:30|2526|2524.5|2528|2524|2528.3|2525.9|2526|2523.9|2
1769014900000|2026-01-21 17:01:40|2528.1|2524.1|2527.4|2523.4|2528.1|2525.5|2526|2523.2|2
1769014910000|2026-01-21 17:01:50|2528.1|2524.1|2526.9|2525.4|2528.1|2525.4|2526.7|2523.8|3
1769014920000|2026-01-21 17:02:00|2527.8|2523.8|2527.1|2523.1|2528.1|2525.6|2526.1|2523.1|4
1769014930000|2026-01-21 17:02:10|2526.3|2524.8|2525|2523.5|2527.7|2524.9|2524.8|2522.1|3
1769014940000|2026-01-21 17:02:20|2525.2|2523.7|2526.1|2524.6|2527.8|2524.6|2525.2|2523.1|6
1769014950000|2026-01-21 17:02:30|2526.8|2522.8|2525.5|2524|2526.8|2524|2525.4|2522.7|0
1769014960000|2026-01-21 17:02:40|2525.3|2523.8|2524.9|2523.4|2526.5|2523.9|2524.5|2521.8|2
1769014970000|2026-01-21 17:02:50|2525.9|2521.9|2521.3|2519.8|2525.9|2522.6|2521.2|2519.7|8
1769014980000|2026-01-21 17:03:00|2521.2|2519.7|2520.2|2516.2|2522.3|2520.8|2519.3|2516.1|32
1769014990000|2026-01-21 17:03:10|2520.1|2516.1|2519.1|2517.6|2520.1|2517.7|2518.6|2516|6
1769015000000|2026-01-21 17:03:20|2519.4|2517.9|2519.4|2517.9|2519.6|2518.1|2519.2|2517.7|8
1769015010000|2026-01-21 17:03:30|2519.3|2517.8|2514.8|2513.3|2519.4|2517.9|2514|2511.5|12
1769015020000|2026-01-21 17:03:40|2514.9|2513.4|2513.4|2511.9|2515.5|2513.6|2513.1|2510.5|6
1769015030000|2026-01-21 17:03:50|2513.6|2512.1|2512.8|2511.3|2514.9|2512.8|2512.7|2510.1|4
1769015040000|2026-01-21 17:04:00|2512.7|2511.2|2511.9|2510.4|2512.8|2511.3|2511.8|2510.3|6
1769015050000|2026-01-21 17:04:10|2511.8|2510.3|2512.7|2511.2|2512.8|2511.3|2510.3|2507.3|24
1769015060000|2026-01-21 17:04:20|2512.6|2511.1|2512.5|2511|2513.1|2511.6|2512.5|2511|10
1769015070000|2026-01-21 17:04:30|2513.2|2509.2|2511.8|2510.3|2513.2|2510.4|2511.2|2508.8|5
1769015080000|2026-01-21 17:04:40|2511.9|2510.4|2512.3|2510.8|2512.8|2511.3|2511.9|2510.4|3
1769015090000|2026-01-21 17:04:50|2512.1|2510.6|2511.4|2509.9|2512.9|2511.1|2511.4|2508.9|5
1769015100000|2026-01-21 17:05:00|2513|2509|2511.9|2510.4|2513.2|2510.9|2511.5|2508.3|5
1769015110000|2026-01-21 17:05:10|2513.8|2509.8|2512.5|2511|2513.9|2511.3|2512.3|2509.6|8
1769015120000|2026-01-21 17:05:20|2512.4|2510.9|2512.5|2508.5|2513.4|2511.1|2511.9|2508.5|6
1769015130000|2026-01-21 17:05:30|2512.4|2508.4|2508.5|2507|2512.5|2510.1|2508.5|2505.8|5
1769015140000|2026-01-21 17:05:40|2508.4|2506.9|2510.1|2506.1|2510.5|2507.1|2508.2|2506|5
1769015150000|2026-01-21 17:05:50|2510|2506|2511.1|2507.1|2511.2|2508.6|2509.3|2506|2
1769015160000|2026-01-21 17:06:00|2510.8|2506.8|2510.8|2509.3|2512.2|2509.5|2509.6|2506.6|5
1769015170000|2026-01-21 17:06:10|2512.7|2508.7|2512.1|2508.1|2512.9|2510.4|2511.8|2508.1|3
1769015180000|2026-01-21 17:06:20|2510.9|2509.4|2511.8|2510.3|2513|2510.3|2510.9|2508.8|1
1769015190000|2026-01-21 17:06:30|2511.9|2510.4|2511.7|2510.2|2512|2510.5|2511.7|2510.2|3
1769015200000|2026-01-21 17:06:40|2511.6|2510.1|2510.4|2508.9|2511.7|2510.2|2510.4|2508.9|3
1769015210000|2026-01-21 17:06:50|2510.5|2509|2513.6|2512.1|2515.1|2512.5|2510.4|2508.9|5
1769015220000|2026-01-21 17:07:00|2513.5|2512|2512.1|2510.6|2513.7|2512.2|2512.1|2509.2|26
1769015230000|2026-01-21 17:07:10|2512|2510.5|2510.7|2509.2|2512.6|2510.6|2510.6|2507.8|0
1769015240000|2026-01-21 17:07:20|2510.6|2509.1|2513.8|2512.3|2514.1|2512.6|2510.6|2509.1|4
1769015250000|2026-01-21 17:07:30|2513.7|2512.2|2514.9|2513.4|2514.9|2513.4|2513.7|2512.2|3
1769015260000|2026-01-21 17:07:40|2514.7|2513.2|2515.3|2513.8|2516.6|2514.3|2513.9|2511.5|20
1769015270000|2026-01-21 17:07:50|2515.2|2513.7|2517.2|2515.7|2517.2|2515.7|2514.7|2513|3
1769015280000|2026-01-21 17:08:00|2517.1|2515.6|2516.6|2515.1|2517.4|2515.9|2516.6|2515.1|5
1769015290000|2026-01-21 17:08:10|2516.5|2515|2515.9|2511.9|2517.1|2515.2|2515.9|2511.9|2
1769015300000|2026-01-21 17:08:20|2516|2512|2516.9|2512.9|2517.1|2514.4|2514.8|2512|2
1769015310000|2026-01-21 17:08:30|2515.7|2514.2|2516.8|2512.8|2516.9|2514.2|2515|2512.3|2
1769015320000|2026-01-21 17:08:40|2516.9|2512.9|2517|2513|2517.4|2514.9|2515.8|2512.9|1
1769015330000|2026-01-21 17:08:50|2517.1|2513.1|2517.1|2513.1|2518|2515|2516.1|2513.1|1
1769015340000|2026-01-21 17:09:00|2517|2513|2517.7|2513.7|2519.2|2515.3|2516.3|2512.5|4
1769015350000|2026-01-21 17:09:10|2517.6|2513.6|2517.8|2513.8|2517.8|2513.8|2517|2513|1
1769015360000|2026-01-21 17:09:20|2517.9|2513.9|2518.2|2514.2|2518.3|2514.3|2517.9|2513.9|0
1769015370000|2026-01-21 17:09:30|2518.3|2514.3|2518|2514|2518.3|2514.3|2518|2514|0
1769015380000|2026-01-21 17:09:40|2517.1|2513.1|2514.5|2510.5|2517.1|2513.3|2514.4|2510.4|2
1769015390000|2026-01-21 17:09:50|2517.7|2513.7|2517.5|2513.5|2517.8|2513.8|2517.5|2513.5|2
1769015400000|2026-01-21 17:10:00|2516.9|2512.9|2516|2512|2517.2|2514.2|2515.1|2512|0
1769015410000|2026-01-21 17:10:10|2515.7|2511.7|2516.2|2512.2|2516.5|2512.5|2515.7|2511.7|0
1769015420000|2026-01-21 17:10:20|2516.3|2512.3|2514.9|2513.4|2516.3|2513.4|2514.9|2512.2|0
1769015430000|2026-01-21 17:10:30|2514.8|2513.3|2516.3|2512.3|2516.4|2513.3|2514.3|2512.2|3
1769015440000|2026-01-21 17:10:40|2516.1|2512.1|2516.4|2512.4|2516.4|2512.9|2514.4|2511.6|0
1769015450000|2026-01-21 17:10:50|2516.5|2512.5|2516.5|2512.5|2516.6|2512.6|2516.4|2512.4|2
1769015460000|2026-01-21 17:11:00|2516.1|2512.1|2517.4|2513.4|2517.4|2513.4|2514.4|2511.9|3
1769015470000|2026-01-21 17:11:10|2517.7|2513.7|2518|2514|2518.1|2514.1|2517.4|2513.4|2
1769015480000|2026-01-21 17:11:20|2516.3|2514.8|2516.1|2514.6|2519.6|2515.6|2515.8|2513|11
1769015490000|2026-01-21 17:11:30|2517.2|2513.2|2516.8|2512.8|2517.8|2515.1|2516.4|2512.8|2
1769015500000|2026-01-21 17:11:40|2517.1|2513.1|2516.9|2512.9|2517.1|2513.1|2516.8|2512.8|0
1769015510000|2026-01-21 17:11:50|2517|2513|2516.8|2515.3|2517.9|2515.4|2516.8|2513|1
1769015520000|2026-01-21 17:12:00|2517|2515.5|2513.6|2509.6|2518.4|2516.9|2513.6|2509.6|11
1769015530000|2026-01-21 17:12:10|2513.4|2509.4|2512|2508|2513.5|2509.5|2510.4|2508|4
1769015540000|2026-01-21 17:12:20|2512.1|2508.1|2511.3|2509.8|2512.9|2509.8|2510.9|2508.1|1
1769015550000|2026-01-21 17:12:30|2511.4|2509.9|2512.8|2508.8|2513.3|2510.2|2511.4|2508.7|0
1769015560000|2026-01-21 17:12:40|2512.7|2508.7|2512.2|2508.2|2512.7|2509.9|2511.2|2508.2|1
1769015570000|2026-01-21 17:12:50|2510.9|2509.4|2507.3|2505.8|2510.9|2509.4|2507.3|2505.1|11
1769015580000|2026-01-21 17:13:00|2507.4|2505.9|2505.7|2504.2|2507.4|2505.9|2505.7|2502.9|3
1769015590000|2026-01-21 17:13:10|2505.6|2504.1|2505.3|2503.8|2505.7|2504.2|2505.1|2503.6|11
1769015600000|2026-01-21 17:13:20|2505.2|2503.7|2503.8|2502.3|2508|2504.4|2503.8|2502.3|62
1769015610000|2026-01-21 17:13:30|2503.6|2502.1|2503.7|2502.2|2505.4|2502.4|2502.8|2500.6|6
1769015620000|2026-01-21 17:13:40|2503.6|2502.1|2502.3|2500.8|2504.8|2502.7|2502.3|2500.6|4
1769015630000|2026-01-21 17:13:50|2502.4|2500.9|2505|2503.5|2506.3|2503.5|2502.4|2500.9|6
1769015640000|2026-01-21 17:14:00|2506.2|2502.2|2505.9|2504.4|2507|2504.5|2504.9|2502.2|3
1769015650000|2026-01-21 17:14:10|2506|2504.5|2506.3|2502.3|2506.7|2504.5|2505.9|2501.9|1
1769015660000|2026-01-21 17:14:20|2505.6|2501.6|2504.6|2503.1|2505.9|2503.3|2504.4|2501.6|16
1769015670000|2026-01-21 17:14:30|2504.5|2503|2504.4|2502.9|2504.6|2503.1|2504.3|2502.8|1
1769015680000|2026-01-21 17:14:40|2504.1|2502.6|2502.4|2500.9|2504.5|2502.8|2501.9|2499.1|17
1769015690000|2026-01-21 17:14:50|2502.3|2500.8|2501.8|2500.3|2503.3|2500.8|2501.4|2499.3|10
1769015700000|2026-01-21 17:15:00|2501.7|2500.2|2499.9|2495.9|2501.8|2500.3|2495.4|2493.7|24
1769015710000|2026-01-21 17:15:10|2499.8|2495.8|2499.1|2495.1|2500.7|2497.8|2498.5|2494.8|8
1769015720000|2026-01-21 17:15:20|2499.2|2495.2|2499.8|2495.8|2499.9|2497.3|2498.3|2495.2|0
1769015730000|2026-01-21 17:15:30|2498.8|2497.3|2498.2|2494.2|2499.9|2497.3|2497.5|2494.2|2
1769015740000|2026-01-21 17:15:40|2498.4|2494.4|2497.7|2493.7|2498.4|2495.3|2496.2|2493.6|3
1769015750000|2026-01-21 17:15:50|2497.6|2493.6|2495.8|2494.3|2497.6|2494.6|2494.9|2492.6|5
1769015760000|2026-01-21 17:16:00|2494.9|2490.9|2500|2496|2500.1|2496.8|2494.9|2490.9|20
1769015770000|2026-01-21 17:16:10|2500.1|2496.1|2499.8|2495.8|2500.9|2498.1|2498.1|2495.7|6
1769015780000|2026-01-21 17:16:20|2499.7|2495.7|2498.5|2494.5|2499.7|2495.7|2494.6|2491.6|14
1769015790000|2026-01-21 17:16:30|2498.7|2494.7|2499.9|2495.9|2499.9|2497.3|2497|2494.3|3
1769015800000|2026-01-21 17:16:40|2498.7|2497.2|2499.4|2497.9|2500.6|2498.3|2498.7|2496.5|8
1769015810000|2026-01-21 17:16:50|2500.7|2496.7|2498.5|2497|2500.7|2498.5|2497.9|2495.4|6
1769015820000|2026-01-21 17:17:00|2499.7|2495.7|2500|2498.5|2500.5|2498.5|2498.6|2495.7|7
1769015830000|2026-01-21 17:17:10|2500.1|2498.6|2500|2498.5|2500.1|2498.6|2499.7|2498.2|6
1769015840000|2026-01-21 17:17:20|2500.1|2498.6|2498.3|2496.8|2500.3|2498.8|2498.3|2496.8|19
1769015850000|2026-01-21 17:17:30|2498.2|2496.7|2498.3|2494.3|2498.6|2496.8|2497|2494.2|1
1769015860000|2026-01-21 17:17:40|2496.6|2495.1|2496.5|2495|2497.8|2495.3|2496.2|2493.7|5
1769015870000|2026-01-21 17:17:50|2496.8|2495.3|2496.8|2495.3|2496.8|2495.3|2496.5|2495|2
1769015880000|2026-01-21 17:18:00|2497|2495.5|2496.7|2495.2|2497|2495.5|2496.4|2494.9|5
1769015890000|2026-01-21 17:18:10|2496.9|2495.4|2498.4|2496.9|2500.1|2498.6|2496.8|2495.3|10
1769015900000|2026-01-21 17:18:20|2498.8|2497.3|2496.9|2495.4|2498.8|2497.3|2496.9|2495.4|13
1769015910000|2026-01-21 17:18:30|2497.2|2495.7|2498.4|2496.9|2498.5|2497|2497.2|2495.7|4
1769015920000|2026-01-21 17:18:40|2498.3|2496.8|2496.4|2494.9|2498.5|2497|2496.1|2494.4|9
1769015930000|2026-01-21 17:18:50|2496.3|2494.8|2496.3|2492.3|2496.3|2494.8|2494.7|2492.3|5
1769015940000|2026-01-21 17:19:00|2496|2494.5|2497.6|2496.1|2498|2496.5|2495.6|2494.1|4
1769015950000|2026-01-21 17:19:10|2497.7|2496.2|2497.3|2495.8|2500.1|2497.2|2497.1|2495.6|3
1769015960000|2026-01-21 17:19:20|2497.4|2495.9|2498.9|2497.4|2499.2|2497.7|2497.3|2495.8|1
1769015970000|2026-01-21 17:19:30|2497.9|2496.4|2499|2497.5|2499.8|2498.3|2497.9|2496.4|4
1769015980000|2026-01-21 17:19:40|2498.9|2497.4|2498|2496.5|2499.2|2497.7|2497.9|2496.4|1
1769015990000|2026-01-21 17:19:50|2497.9|2496.4|2496.5|2495|2499|2496.9|2496.5|2494.6|3
1769016000000|2026-01-21 17:20:00|2496.4|2494.9|2497|2495.5|2498.1|2495.9|2496.3|2494.1|8
1769016010000|2026-01-21 17:20:10|2497.1|2495.6|2499.2|2497.7|2499.9|2497.7|2497.1|2495|0
1769016020000|2026-01-21 17:20:20|2499.1|2497.6|2498.5|2497|2499.2|2497.7|2498|2496.5|1
1769016030000|2026-01-21 17:20:30|2498.6|2497.1|2497.4|2495.9|2499.7|2498.2|2497.4|2495.9|4
1769016040000|2026-01-21 17:20:40|2497.2|2495.7|2497.7|2496.2|2497.8|2496.3|2495.5|2492.8|17
1769016050000|2026-01-21 17:20:50|2498.5|2497|2499.1|2497.6|2500.3|2497.6|2497.6|2495.1|3
1769016060000|2026-01-21 17:21:00|2499.4|2497.9|2499.1|2497.6|2500|2498|2498.6|2495.8|5
1769016070000|2026-01-21 17:21:10|2498.9|2497.4|2499.2|2497.7|2500.6|2498.2|2498.8|2496.6|8
1769016080000|2026-01-21 17:21:20|2500.3|2496.3|2497.8|2496.3|2500.3|2497.6|2497.7|2495.2|1
1769016090000|2026-01-21 17:21:30|2499.2|2495.2|2498.2|2496.7|2499.2|2496.7|2497.7|2495.1|0
1769016100000|2026-01-21 17:21:40|2498.6|2497.1|2498.1|2494.1|2499.8|2497.4|2497|2494.1|6
1769016110000|2026-01-21 17:21:50|2498|2494|2496.6|2495.1|2498.2|2496|2496.5|2494|2
1769016120000|2026-01-21 17:22:00|2496.4|2494.9|2495.1|2493.6|2496.4|2494.9|2493.9|2492.4|9
1769016130000|2026-01-21 17:22:10|2495|2493.5|2494.7|2493.2|2495.9|2493.5|2494.1|2491.4|1
1769016140000|2026-01-21 17:22:20|2494.8|2493.3|2495.2|2493.7|2497.1|2494.6|2494.7|2492.1|2
1769016150000|2026-01-21 17:22:30|2495.1|2493.6|2495.6|2494.1|2496.4|2494.9|2495|2493.5|5
1769016160000|2026-01-21 17:22:40|2495.7|2494.2|2494.4|2492.9|2495.8|2494.3|2494.4|2492.9|2
1769016170000|2026-01-21 17:22:50|2494.3|2492.8|2493.5|2492|2494.4|2492.9|2493.4|2491.9|5
1769016180000|2026-01-21 17:23:00|2493.3|2491.8|2492.1|2490.6|2493.5|2492|2492.1|2490.6|4
1769016190000|2026-01-21 17:23:10|2491|2489.5|2493.2|2491.7|2493.5|2492|2491|2489.5|6
1769016200000|2026-01-21 17:23:20|2493.3|2491.8|2494|2492.5|2495.6|2492.5|2492.8|2491.3|4
1769016210000|2026-01-21 17:23:30|2493.6|2492.1|2493.2|2491.7|2493.6|2492.1|2493.1|2491.6|3
1769016220000|2026-01-21 17:23:40|2493.3|2491.8|2494.5|2493|2494.5|2493|2493|2491.5|3
1769016230000|2026-01-21 17:23:50|2494.4|2492.9|2493|2491.5|2495.5|2493|2493|2491.3|2
1769016240000|2026-01-21 17:24:00|2493.2|2491.7|2492.3|2490.8|2493.2|2491.7|2491.9|2490.4|1
1769016250000|2026-01-21 17:24:10|2492.2|2490.7|2493.8|2492.3|2494.4|2492.9|2491.8|2489.1|6
1769016260000|2026-01-21 17:24:20|2493.9|2492.4|2495.6|2491.6|2495.6|2493|2493.8|2491.5|1
1769016270000|2026-01-21 17:24:30|2494.4|2492.9|2495|2493.5|2495.1|2493.6|2494.4|2492.9|4
1769016280000|2026-01-21 17:24:40|2495.1|2493.6|2495.6|2494.1|2496.7|2494.2|2494.9|2492.7|2
1769016290000|2026-01-21 17:24:50|2495.5|2494|2493.5|2492|2495.5|2494|2493.5|2492|17
1769016300000|2026-01-21 17:25:00|2494.6|2490.6|2495.1|2493.6|2495.4|2493.9|2493.1|2490.6|4
1769016310000|2026-01-21 17:25:10|2494.8|2493.3|2496.6|2495.1|2496.7|2495.2|2494.8|2492.1|2
1769016320000|2026-01-21 17:25:20|2497.6|2493.6|2495.9|2494.4|2497.8|2495.4|2495.5|2492.9|3
1769016330000|2026-01-21 17:25:30|2496|2494.5|2496.3|2494.8|2497.5|2495|2495.8|2493.4|4
1769016340000|2026-01-21 17:25:40|2496.5|2495|2496.9|2495.4|2499.4|2496|2496.4|2494|2
1769016350000|2026-01-21 17:25:50|2497|2495.5|2497.5|2496|2498.7|2496.2|2496.7|2493.9|4
1769016360000|2026-01-21 17:26:00|2497.3|2495.8|2496.4|2492.4|2497.4|2495.9|2495.4|2491.9|12
1769016370000|2026-01-21 17:26:10|2497.3|2493.3|2494|2492.5|2497.3|2494.2|2494|2491.5|3
1769016380000|2026-01-21 17:26:20|2494.2|2492.7|2493.4|2491.9|2496.1|2493.3|2493.2|2490.4|3
1769016390000|2026-01-21 17:26:30|2494.9|2493.4|2495.3|2491.3|2495.9|2493.4|2493.4|2490.4|3
1769016400000|2026-01-21 17:26:40|2493.9|2492.4|2491.1|2487.1|2495.4|2492.4|2490.5|2487.1|7
1769016410000|2026-01-21 17:26:50|2489.7|2488.2|2487.3|2485.8|2489.7|2488.2|2486.1|2484.6|24
1769016420000|2026-01-21 17:27:00|2488.1|2484.1|2486.2|2484.7|2488.3|2485.4|2486.2|2483.4|5
1769016430000|2026-01-21 17:27:10|2486.1|2484.6|2486.9|2485.4|2487.9|2485.5|2486.1|2483.9|5
1769016440000|2026-01-21 17:27:20|2486.8|2485.3|2487.1|2485.6|2488|2485.8|2485.8|2483.4|6
1769016450000|2026-01-21 17:27:30|2487.8|2483.8|2487.9|2483.9|2488.1|2485.6|2486.6|2483.7|2
1769016460000|2026-01-21 17:27:40|2488|2484|2490.4|2488.9|2492.3|2489.6|2486.9|2484|4
1769016470000|2026-01-21 17:27:50|2491.6|2487.6|2490.1|2488.6|2492.1|2489.5|2490.1|2487.6|0
1769016480000|2026-01-21 17:28:00|2490|2488.5|2490.8|2486.8|2491.1|2488.5|2487.5|2483.6|6
1769016490000|2026-01-21 17:28:10|2491|2487|2490.8|2486.8|2491.1|2487.1|2490.3|2486.3|0
1769016500000|2026-01-21 17:28:20|2490.7|2486.7|2491.8|2487.8|2492.1|2489.5|2489.6|2486.6|1
1769016510000|2026-01-21 17:28:30|2491.6|2487.6|2491.1|2489.6|2491.9|2489.7|2490.2|2487.6|0
1769016520000|2026-01-21 17:28:40|2493.6|2489.3|2491.4|2489.9|2493.6|2490|2491.4|2488.9|3
1769016530000|2026-01-21 17:28:50|2492.9|2488.9|2491.5|2487.5|2492.9|2489.9|2490.4|2487.5|3
1769016540000|2026-01-21 17:29:00|2490.3|2488.8|2493|2489|2493.5|2490.5|2490.3|2488.7|4
1769016550000|2026-01-21 17:29:10|2492.1|2488.1|2491.9|2487.9|2492.3|2490.2|2490.1|2487|4
1769016560000|2026-01-21 17:29:20|2490.8|2489.3|2490.8|2489.3|2491.9|2489.4|2490.7|2487.9|0
1769016570000|2026-01-21 17:29:30|2490.9|2489.4|2493.3|2489.3|2493.6|2490.1|2490.8|2489.2|2
1769016580000|2026-01-21 17:29:40|2493.4|2489.4|2492.6|2488.6|2493.6|2489.6|2492.4|2488.4|1
1769016590000|2026-01-21 17:29:50|2492.8|2488.8|2491.6|2490.1|2492.8|2490.3|2491.6|2488.6|0
1769016600000|2026-01-21 17:30:00|2491.7|2490.2|2489.9|2485.9|2492.6|2490.2|2488.5|2485.9|4
1769016610000|2026-01-21 17:30:10|2488.5|2487|2488.6|2487.1|2489.9|2487.2|2488.4|2485.9|0
1769016620000|2026-01-21 17:30:20|2488.5|2487|2488.7|2487.2|2488.7|2487.2|2488.4|2486.9|0
1769016630000|2026-01-21 17:30:30|2488.6|2487.1|2488.7|2487.2|2489.1|2487.6|2488.5|2487|4
1769016640000|2026-01-21 17:30:40|2488.6|2487.1|2487.9|2486.4|2488.9|2487.4|2487.7|2486.2|6
1769016650000|2026-01-21 17:30:50|2489.8|2485.8|2487|2485.5|2489.8|2487.4|2486.8|2484.1|8
1769016660000|2026-01-21 17:31:00|2488.4|2484.4|2485|2483.5|2488.4|2484.9|2484.6|2482.3|9
1769016670000|2026-01-21 17:31:10|2484.9|2483.4|2482.8|2478.8|2485.3|2483.5|2480.8|2476.8|14
1769016680000|2026-01-21 17:31:20|2481.7|2480.2|2480.5|2479|2483.3|2480.3|2480.5|2477.8|11
1769016690000|2026-01-21 17:31:30|2480.8|2479.3|2480|2478.5|2482.5|2479.7|2479.8|2478|8
1769016700000|2026-01-21 17:31:40|2479.9|2478.4|2481.7|2480.2|2482.7|2480.2|2479.9|2476.5|8
1769016710000|2026-01-21 17:31:50|2481.8|2480.3|2484|2480|2484|2481|2481.7|2479.7|1
1769016720000|2026-01-21 17:32:00|2482.8|2481.3|2484.9|2480.9|2484.9|2481.6|2482.8|2480.6|4
1769016730000|2026-01-21 17:32:10|2483.5|2482|2481.8|2480.3|2484.7|2482.5|2481.8|2479.4|5
1769016740000|2026-01-21 17:32:20|2481.4|2479.9|2481.3|2479.8|2482.7|2479.9|2481.2|2478.6|2
1769016750000|2026-01-21 17:32:30|2481.2|2479.7|2480.7|2476.7|2481.8|2479.7|2479.5|2476.7|6
1769016760000|2026-01-21 17:32:40|2479.5|2478|2478.1|2476.6|2480.9|2478|2476.6|2473.3|23
1769016770000|2026-01-21 17:32:50|2478|2476.5|2478.5|2477|2479.7|2477.1|2476.7|2473.2|13
1769016780000|2026-01-21 17:33:00|2478.3|2476.8|2478.1|2476.6|2478.7|2476.9|2477.3|2474.7|7
1769016790000|2026-01-21 17:33:10|2478.4|2474.4|2476.5|2475|2479.5|2475.9|2476.5|2474.4|7
1769016800000|2026-01-21 17:33:20|2476.4|2474.9|2474.8|2473.3|2477.1|2475|2474.8|2472.2|2
1769016810000|2026-01-21 17:33:30|2475|2473.5|2475.8|2471.8|2475.8|2474|2473.6|2470.9|15
1769016820000|2026-01-21 17:33:40|2476|2472|2478|2474|2478|2475.2|2475.4|2472|2
1769016830000|2026-01-21 17:33:50|2478.5|2474.5|2475.1|2473.6|2478.5|2474.9|2475.1|2472.4|10
1769016840000|2026-01-21 17:34:00|2475.4|2473.9|2476.4|2472.4|2477|2474.1|2471.6|2468.9|14
1769016850000|2026-01-21 17:34:10|2476.3|2472.3|2476.6|2475.1|2478.3|2476.2|2475.5|2472.1|3
1769016860000|2026-01-21 17:34:20|2476.7|2475.2|2478.1|2474.1|2478.6|2475.7|2476.7|2474|1
1769016870000|2026-01-21 17:34:30|2478.2|2474.2|2478.7|2474.7|2479.2|2476.9|2477.8|2474.2|1
1769016880000|2026-01-21 17:34:40|2478.4|2474.4|2480.7|2476.7|2480.7|2477.1|2478.1|2474.4|2
1769016890000|2026-01-21 17:34:50|2479.5|2478|2478.4|2476.9|2481.1|2478.5|2478.4|2476.1|2
1769016900000|2026-01-21 17:35:00|2478.3|2476.8|2480|2476|2480.3|2477.6|2478.3|2475.8|8
1769016910000|2026-01-21 17:35:10|2479.9|2475.9|2477.6|2473.6|2480|2477.1|2476.1|2473.6|2
1769016920000|2026-01-21 17:35:20|2477.4|2473.4|2478.2|2474.2|2478.7|2474.7|2477.4|2473.4|0
1769016930000|2026-01-21 17:35:30|2478|2474|2480.3|2478.8|2480.9|2478.8|2477.2|2474|3
1769016940000|2026-01-21 17:35:40|2482.4|2478.4|2483.1|2479.1|2483.2|2480|2481.5|2478|2
1769016950000|2026-01-21 17:35:50|2481.8|2480.3|2482.4|2478.4|2483.3|2480.7|2480.6|2477.6|8
1769016960000|2026-01-21 17:36:00|2482.3|2478.3|2483.1|2479.1|2483.2|2480.7|2480.8|2478.3|6
1769016970000|2026-01-21 17:36:10|2483.2|2479.2|2483.4|2481.9|2485.6|2482.5|2482|2478.4|10
1769016980000|2026-01-21 17:36:20|2484.9|2480.9|2484.4|2480.4|2485.2|2481.2|2484.4|2480.4|3
1769016990000|2026-01-21 17:36:30|2484.5|2480.5|2485|2481|2486.4|2483.5|2484|2480.5|11
1769017000000|2026-01-21 17:36:40|2484.9|2480.9|2484.7|2480.7|2484.9|2481.7|2482.9|2479.9|3
1769017010000|2026-01-21 17:36:50|2483.4|2481.9|2483.3|2481.8|2484.7|2482|2483|2480.6|8
1769017020000|2026-01-21 17:37:00|2483.2|2481.7|2482.6|2478.6|2483.5|2481.7|2482.6|2478.6|2
1769017030000|2026-01-21 17:37:10|2482.8|2478.8|2484.1|2480.1|2484.5|2481.2|2481.9|2478.6|2
1769017040000|2026-01-21 17:37:20|2484.8|2480.8|2484.3|2480.3|2484.9|2480.9|2484.2|2480.2|2
1769017050000|2026-01-21 17:37:30|2484.2|2480.2|2483.4|2479.4|2485.5|2482.8|2482.5|2478.5|9
1769017060000|2026-01-21 17:37:40|2483.5|2479.5|2483.9|2482.4|2484.6|2482.4|2482.9|2479.5|3
1769017070000|2026-01-21 17:37:50|2484|2482.5|2483.8|2482.3|2485.9|2482.5|2483.7|2481.5|1
1769017080000|2026-01-21 17:38:00|2483.7|2482.2|2483.7|2479.7|2484.4|2482.2|2481.6|2478.9|9
1769017090000|2026-01-21 17:38:10|2483.8|2479.8|2483.7|2479.7|2484.4|2480.4|2483.7|2479.7|0
1769017100000|2026-01-21 17:38:20|2483.8|2479.8|2482.8|2481.3|2484|2481.5|2482.8|2479.7|5
1769017110000|2026-01-21 17:38:30|2483.1|2481.6|2483.2|2481.7|2483.9|2482|2482.8|2479.9|4
1769017120000|2026-01-21 17:38:40|2483.4|2481.9|2483.6|2479.6|2484.2|2482|2482.3|2479.5|3
1769017130000|2026-01-21 17:38:50|2483.7|2479.7|2482.2|2480.7|2483.7|2480.9|2481.9|2479.7|2
1769017140000|2026-01-21 17:39:00|2482.1|2480.6|2481.9|2477.9|2482.5|2480.7|2481.3|2477.8|5
1769017150000|2026-01-21 17:39:10|2482.2|2478.2|2480.9|2479.4|2482.6|2480.2|2480.9|2477.9|0
1769017160000|2026-01-21 17:39:20|2481.4|2477.4|2481.3|2479.8|2482.1|2480|2481|2477|2
1769017170000|2026-01-21 17:39:30|2483.2|2481.7|2483.3|2481.8|2483.3|2481.8|2483.2|2481.7|2
1769017180000|2026-01-21 17:39:40|2483.4|2481.9|2483.2|2479.2|2484.3|2482.3|2482.1|2479.2|3
1769017190000|2026-01-21 17:39:50|2483.3|2479.3|2481.6|2480.1|2483.3|2480.7|2481.6|2479|3
1769017200000|2026-01-21 17:40:00|2483.8|2479.8|2483.4|2479.4|2484|2481.3|2481.6|2479.1|5
1769017210000|2026-01-21 17:40:10|2482.4|2480.9|2481.6|2480.1|2483.5|2480.9|2481.6|2479|3
1769017220000|2026-01-21 17:40:20|2482.9|2478.9|2487.2|2483.2|2487.2|2484.9|2481.8|2478.9|9
1769017230000|2026-01-21 17:40:30|2485.9|2484.4|2484.9|2483.4|2486.8|2484.8|2484.9|2482.2|5
1769017240000|2026-01-21 17:40:40|2486.2|2482.2|2484.6|2483.1|2486.2|2483.9|2484.4|2481.4|6
1769017250000|2026-01-21 17:40:50|2484.7|2483.2|2484.3|2482.8|2486.5|2483.7|2484.3|2481.8|1
1769017260000|2026-01-21 17:41:00|2485.6|2481.6|2483.5|2482|2486|2483.6|2482.5|2480|2
1769017270000|2026-01-21 17:41:10|2484.8|2480.8|2485.2|2481.2|2485.7|2482.7|2483.2|2480.7|0
1769017280000|2026-01-21 17:41:20|2483.9|2482.4|2483.5|2479.5|2485|2482.4|2483.1|2479.4|1
1769017290000|2026-01-21 17:41:30|2482.2|2480.7|2484.6|2480.6|2484.9|2482.1|2482.2|2479.5|4
1769017300000|2026-01-21 17:41:40|2484.5|2480.5|2482.1|2478.1|2484.5|2481.2|2481.4|2478.1|3
1769017310000|2026-01-21 17:41:50|2480.8|2479.3|2480.7|2479.2|2481.7|2479.4|2479.8|2477.4|4
1769017320000|2026-01-21 17:42:00|2482.3|2478.3|2480.1|2478.6|2482.3|2479.2|2480.1|2477.5|1
1769017330000|2026-01-21 17:42:10|2480.2|2478.7|2480|2478.5|2482.2|2479.7|2480|2478.1|5
1769017340000|2026-01-21 17:42:20|2480.3|2478.8|2482.3|2478.3|2482.8|2479.9|2480.3|2477.8|19
1769017350000|2026-01-21 17:42:30|2482.4|2478.4|2485.9|2481.9|2485.9|2483.3|2481.7|2478.3|7
1769017360000|2026-01-21 17:42:40|2484.8|2483.3|2484.6|2483.1|2486.1|2483.6|2484.6|2481.9|0
1769017370000|2026-01-21 17:42:50|2484.5|2483|2484|2482.5|2485.9|2483.3|2484|2481.1|3
1769017380000|2026-01-21 17:43:00|2484.1|2482.6|2486|2482|2486|2482.8|2484|2481.3|2
1769017390000|2026-01-21 17:43:10|2485.9|2481.9|2485.7|2484.2|2486.7|2484.2|2485.4|2481.8|1
1769017400000|2026-01-21 17:43:20|2485.6|2484.1|2483.4|2481.9|2486.8|2484.1|2483.4|2481.3|10
1769017410000|2026-01-21 17:43:30|2483.5|2482|2485.2|2481.2|2485.5|2483|2483.4|2481.2|6
1769017420000|2026-01-21 17:43:40|2484.2|2482.7|2486.7|2482.7|2487|2483|2484.2|2482|3
1769017430000|2026-01-21 17:43:50|2486.6|2482.6|2486.2|2482.2|2486.6|2483.9|2483.6|2480.6|7
1769017440000|2026-01-21 17:44:00|2486|2482|2483.9|2479.9|2486|2482.1|2483.6|2479.9|2
1769017450000|2026-01-21 17:44:10|2483.8|2479.8|2484.3|2480.3|2484.5|2481.3|2481.5|2479.5|1
1769017460000|2026-01-21 17:44:20|2484.2|2480.2|2484.7|2480.7|2484.9|2482.7|2482.8|2480.1|4
1769017470000|2026-01-21 17:44:30|2483.9|2482.4|2488.6|2484.6|2488.9|2484.9|2483.9|2482.4|3
1769017480000|2026-01-21 17:44:40|2488.7|2484.7|2487.4|2483.4|2488.7|2485.6|2486.9|2483.4|2
1769017490000|2026-01-21 17:44:50|2487.1|2483.1|2486.2|2484.7|2487.7|2484.7|2486.1|2483.1|0
1769017500000|2026-01-21 17:45:00|2486.1|2484.6|2486.7|2482.7|2487|2484.8|2485.5|2482|2
1769017510000|2026-01-21 17:45:10|2486.6|2482.6|2487.2|2483.2|2487.3|2484.7|2485.5|2482.5|0
1769017520000|2026-01-21 17:45:20|2486.1|2484.6|2486.4|2482.4|2487.8|2485.2|2486.1|2482.4|4
1769017530000|2026-01-21 17:45:30|2486.6|2482.6|2486.1|2484.6|2486.6|2484.6|2485.5|2482.6|7
1769017540000|2026-01-21 17:45:40|2486.5|2485|2486.3|2482.3|2486.8|2485|2486.2|2482.2|1
1769017550000|2026-01-21 17:45:50|2486.2|2482.2|2484.2|2482.7|2486.3|2483.3|2484.2|2481.8|0
1769017560000|2026-01-21 17:46:00|2485.1|2481.1|2484.7|2483.2|2485.1|2483.5|2483.3|2480.8|7
1769017570000|2026-01-21 17:46:10|2484.9|2483.4|2484.8|2483.3|2485|2483.5|2484.7|2483.2|1
1769017580000|2026-01-21 17:46:20|2485|2483.5|2485.6|2481.6|2487.1|2483.7|2484.9|2481.6|7
1769017590000|2026-01-21 17:46:30|2485.9|2481.9|2485.4|2481.4|2486|2482|2485.4|2481.4|3
1769017600000|2026-01-21 17:46:40|2484.2|2482.7|2485.7|2481.7|2485.9|2482.7|2483.9|2481|0
1769017610000|2026-01-21 17:46:50|2486|2482|2487|2485.5|2488|2485.6|2486|2482|1
1769017620000|2026-01-21 17:47:00|2487.1|2485.6|2488.6|2487.1|2489.9|2487.1|2487|2485.1|2
1769017630000|2026-01-21 17:47:10|2489.8|2485.8|2489.7|2488.2|2490.8|2488.2|2488.3|2485.8|6
1769017640000|2026-01-21 17:47:20|2489.5|2488|2490.2|2488.7|2490.2|2488.7|2489.5|2488|4
1769017650000|2026-01-21 17:47:30|2492.1|2488.1|2492|2490.5|2494.6|2490.6|2490.4|2487.8|3
1769017660000|2026-01-21 17:47:40|2492.1|2490.6|2493|2489|2493|2490.6|2491.6|2488.9|6
1769017670000|2026-01-21 17:47:50|2492.9|2488.9|2491.4|2489.9|2493|2490.2|2491.4|2488.3|24
1769017680000|2026-01-21 17:48:00|2491.1|2489.6|2491.1|2489.6|2492.4|2489.9|2491.1|2488.2|2
1769017690000|2026-01-21 17:48:10|2491.2|2489.7|2491.6|2487.6|2492.3|2489.8|2490.8|2487.6|1
1769017700000|2026-01-21 17:48:20|2491.5|2487.5|2490.5|2489|2491.7|2489|2489.7|2487.4|0
1769017710000|2026-01-21 17:48:30|2491.4|2487.4|2489.8|2485.8|2491.4|2489.2|2488.3|2485.7|4
1769017720000|2026-01-21 17:48:40|2489.9|2485.9|2489.2|2485.2|2489.9|2487.1|2488.3|2485.2|2
1769017730000|2026-01-21 17:48:50|2489.1|2485.1|2488.1|2486.6|2489.2|2486.7|2487.8|2485|0
1769017740000|2026-01-21 17:49:00|2488.2|2486.7|2487.4|2485.9|2491|2488.1|2487.3|2485.8|5
1769017750000|2026-01-21 17:49:10|2487.3|2485.8|2488.3|2486.8|2489.4|2486.9|2486.9|2484.9|13
1769017760000|2026-01-21 17:49:20|2489.5|2485.5|2488.5|2487|2489.8|2487.4|2488.3|2485.5|1
1769017770000|2026-01-21 17:49:30|2488.4|2486.9|2490.1|2486.1|2490.2|2487.6|2488.4|2485.6|0
1769017780000|2026-01-21 17:49:40|2488.9|2487.4|2489.6|2488.1|2490.1|2488.1|2488.5|2486.1|0
1769017790000|2026-01-21 17:49:50|2489.4|2487.9|2492.3|2488.3|2493|2489.6|2489.4|2487.5|5
1769017800000|2026-01-21 17:50:00|2490.6|2489.1|2491.9|2487.9|2493|2490.4|2490.4|2487.8|4
1769017810000|2026-01-21 17:50:10|2490.8|2489.3|2493.1|2489.1|2493.1|2489.6|2490.8|2489.1|1
1769017820000|2026-01-21 17:50:20|2492.1|2490.6|2492|2490.5|2493.7|2490.6|2491.9|2489.1|0
1769017830000|2026-01-21 17:50:30|2492.1|2490.6|2493.7|2489.7|2494|2490.9|2492.1|2489.7|1
1769017840000|2026-01-21 17:50:40|2493.6|2489.6|2492.2|2490.7|2493.6|2490.9|2491.8|2489.2|2
1769017850000|2026-01-21 17:50:50|2491.8|2490.3|2494.3|2492.8|2494.3|2492.8|2491.6|2490.1|7
1769017860000|2026-01-21 17:51:00|2493.4|2491.9|2493.3|2491.8|2494.5|2492.1|2493.1|2490.5|21
1769017870000|2026-01-21 17:51:10|2493.4|2491.9|2494|2492.5|2494.3|2492.8|2493.4|2491.9|4
1769017880000|2026-01-21 17:51:20|2493.9|2492.4|2494.3|2492.8|2494.3|2492.8|2493.9|2492.4|1
1769017890000|2026-01-21 17:51:30|2494.4|2492.9|2494.1|2492.6|2495|2493.5|2493.9|2492.4|9
1769017900000|2026-01-21 17:51:40|2494.2|2492.7|2494.1|2492.6|2494.2|2492.7|2493.3|2491.8|0
1769017910000|2026-01-21 17:51:50|2494|2492.5|2494.1|2492.6|2494.7|2493.2|2493.5|2492|4
1769017920000|2026-01-21 17:52:00|2493.6|2492.1|2495.2|2493.7|2496.8|2494.3|2493.6|2492.1|13
1769017930000|2026-01-21 17:52:10|2495.5|2494|2496.4|2494.9|2496.6|2495.1|2495.4|2493.9|6
1769017940000|2026-01-21 17:52:20|2496.6|2495.1|2498.3|2496.8|2499.2|2496.8|2496.4|2494.9|7
1769017950000|2026-01-21 17:52:30|2498.4|2496.9|2498.5|2497|2498.6|2497.1|2498.4|2496.9|0
1769017960000|2026-01-21 17:52:40|2498.6|2497.1|2500.1|2498.6|2500.1|2498.6|2498.5|2497|14
1769017970000|2026-01-21 17:52:50|2500.2|2498.7|2499.9|2498.4|2500.4|2498.9|2499.9|2498.4|7
1769017980000|2026-01-21 17:53:00|2500.2|2498.7|2498.7|2497.2|2500.2|2498.7|2498.4|2496.9|11
1769017990000|2026-01-21 17:53:10|2498.6|2497.1|2499|2497.5|2499.1|2497.6|2498|2496.5|6
1769018000000|2026-01-21 17:53:20|2499.2|2497.7|2499.6|2498.1|2500.1|2498.6|2499.2|2497.7|9
1769018010000|2026-01-21 17:53:30|2499.8|2498.3|2499.7|2498.2|2499.9|2498.4|2499.4|2497.9|1
1769018020000|2026-01-21 17:53:40|2499.8|2498.3|2498.6|2497.1|2499.9|2498.4|2498.4|2496.9|1
1769018030000|2026-01-21 17:53:50|2498.4|2496.9|2498.2|2496.7|2498.7|2497.2|2498.2|2496.7|1
1769018040000|2026-01-21 17:54:00|2498.4|2496.9|2498.4|2496.9|2499.1|2497.6|2498.3|2496.8|4
1769018050000|2026-01-21 17:54:10|2498.6|2497.1|2498.2|2496.7|2498.7|2497.2|2498.2|2496.7|1
1769018060000|2026-01-21 17:54:20|2498.7|2497.2|2498.4|2496.9|2498.8|2497.3|2498.2|2496.7|2
1769018070000|2026-01-21 17:54:30|2498.3|2496.8|2498.9|2497.4|2498.9|2497.4|2498.1|2496.6|11
1769018080000|2026-01-21 17:54:40|2499.7|2498.2|2500.3|2498.8|2500.3|2498.8|2499.7|2498.2|20
1769018090000|2026-01-21 17:54:50|2500.1|2498.6|2499.2|2497.7|2500.1|2498.6|2499.1|2497.6|5
1769018100000|2026-01-21 17:55:00|2499.1|2497.6|2497.8|2496.3|2499.1|2497.6|2497.4|2495.9|6
1769018110000|2026-01-21 17:55:10|2497.7|2496.2|2498.4|2496.9|2498.4|2496.9|2497.1|2495.6|5
1769018120000|2026-01-21 17:55:20|2498.2|2496.7|2497.8|2496.3|2499.1|2497.6|2497.5|2496|4
1769018130000|2026-01-21 17:55:30|2497.9|2496.4|2496.8|2495.3|2497.9|2496.4|2496.5|2495|7
1769018140000|2026-01-21 17:55:40|2496.9|2495.4|2497.8|2496.3|2498.4|2496.9|2496.9|2495.4|4
1769018150000|2026-01-21 17:55:50|2497.9|2496.4|2497.1|2495.6|2497.9|2496.4|2497|2495.5|0
1769018160000|2026-01-21 17:56:00|2496.5|2495|2497.7|2496.2|2497.9|2496.4|2496.3|2494.8|5
1769018170000|2026-01-21 17:56:10|2497.8|2496.3|2497.3|2495.8|2498|2496.5|2496.6|2495.1|5
1769018180000|2026-01-21 17:56:20|2497.4|2495.9|2497|2495.5|2497.4|2495.9|2496.7|2495.2|1
1769018190000|2026-01-21 17:56:30|2496.9|2495.4|2497.9|2496.4|2498.5|2497|2496.8|2495.3|3
1769018200000|2026-01-21 17:56:40|2497.8|2496.3|2498.6|2497.1|2498.6|2497.1|2497.8|2496.3|2
1769018210000|2026-01-21 17:56:50|2498.3|2496.8|2497.8|2496.3|2498.3|2496.8|2497.6|2496.1|0
1769018220000|2026-01-21 17:57:00|2497.7|2496.2|2497.7|2496.2|2497.7|2496.2|2497.5|2496|3
1769018230000|2026-01-21 17:57:10|2497.6|2496.1|2495.4|2493.9|2497.6|2496.1|2495.3|2493.8|2
1769018240000|2026-01-21 17:57:20|2495.2|2493.7|2496.2|2494.7|2496.3|2494.8|2495.2|2493.7|1
1769018250000|2026-01-21 17:57:30|2496.4|2494.9|2496.3|2494.8|2496.7|2495.2|2496.1|2494.6|5
1769018260000|2026-01-21 17:57:40|2496.4|2494.9|2497|2495.5|2497|2495.5|2496.4|2494.9|0
1769018270000|2026-01-21 17:57:50|2497.6|2496.1|2497.2|2495.7|2497.6|2496.1|2496.7|2495.2|1
1769018280000|2026-01-21 17:58:00|2497.6|2496.1|2498.5|2497|2498.5|2497|2497.6|2496.1|4
1769018290000|2026-01-21 17:58:10|2498.4|2496.9|2498.3|2496.8|2499|2497.5|2498.2|2496.7|1
1769018300000|2026-01-21 17:58:20|2498.1|2496.6|2499.4|2497.9|2499.6|2498.1|2497.9|2496.4|1
1769018310000|2026-01-21 17:58:30|2499.2|2497.7|2499.5|2498|2499.6|2498.1|2498.8|2497.3|3
1769018320000|2026-01-21 17:58:40|2499.4|2497.9|2499.5|2498|2499.6|2498.1|2499.2|2497.7|0
1769018330000|2026-01-21 17:58:50|2499.6|2498.1|2499|2497.5|2499.6|2498.1|2499|2497.5|0
1769018340000|2026-01-21 17:59:00|2498.8|2497.3|2496.6|2495.1|2498.9|2497.4|2496.5|2495|21
1769018350000|2026-01-21 17:59:10|2496.5|2495|2496.9|2495.4|2497.5|2496|2496.5|2495|0
1769018360000|2026-01-21 17:59:20|2496.8|2495.3|2496.9|2495.4|2497.5|2496|2496.6|2495.1|0
1769018370000|2026-01-21 17:59:30|2496.7|2495.2|2496.4|2494.9|2496.9|2495.4|2496|2494.5|0
1769018380000|2026-01-21 17:59:40|2496.3|2494.8|2497.2|2495.7|2497.7|2496.2|2496.3|2494.8|1
1769018390000|2026-01-21 17:59:50|2497.1|2495.6|2496.7|2495.2|2497.5|2496|2496.7|2495.2|1
1769018400000|2026-01-21 18:00:00|2495.9|2494.4|2497.3|2495.8|2497.5|2496|2495.3|2493.8|4
1769018410000|2026-01-21 18:00:10|2497|2495.5|2497|2495.5|2497.7|2496.2|2496.8|2495.3|2
1769018420000|2026-01-21 18:00:20|2497.3|2495.8|2497.2|2495.7|2497.5|2496|2496.2|2494.7|4
1769018430000|2026-01-21 18:00:30|2497.1|2495.6|2496.8|2495.3|2497.2|2495.7|2495.7|2492.7|6
1769018440000|2026-01-21 18:00:40|2496.9|2495.4|2496.2|2494.7|2499.1|2496.4|2496.1|2494.6|2
1769018450000|2026-01-21 18:00:50|2496.6|2495.1|2496.7|2495.2|2498.7|2497.2|2496.6|2495.1|15
1769018460000|2026-01-21 18:01:00|2495.3|2493.8|2496|2494.5|2496.4|2494.9|2495.2|2493.7|8
1769018470000|2026-01-21 18:01:10|2496.1|2494.6|2496|2494.5|2497.2|2495.7|2495.4|2493.9|5
1769018480000|2026-01-21 18:01:20|2495.9|2494.4|2499.3|2497.8|2499.3|2497.8|2495.9|2494.4|7
1769018490000|2026-01-21 18:01:30|2499.2|2497.7|2498.3|2496.8|2499.5|2498|2498.3|2496.8|6
1769018500000|2026-01-21 18:01:40|2498.4|2496.9|2498.7|2497.2|2498.8|2497.3|2498|2496.5|1
1769018510000|2026-01-21 18:01:50|2498.4|2496.9|2497.9|2496.4|2499|2497.5|2497.9|2496.4|2
1769018520000|2026-01-21 18:02:00|2498.2|2496.7|2498.1|2496.6|2499.6|2497.4|2497.2|2494.4|5
1769018530000|2026-01-21 18:02:10|2498.6|2497.1|2497.4|2495.9|2498.6|2497.1|2497.4|2494.6|2
1769018540000|2026-01-21 18:02:20|2497.2|2495.7|2498.5|2497|2499.2|2497|2497.2|2495.2|0
1769018550000|2026-01-21 18:02:30|2498.4|2496.9|2498.1|2496.6|2499.6|2497.1|2498|2495|6
1769018560000|2026-01-21 18:02:40|2498|2496.5|2499.1|2497.6|2499.4|2497.9|2498|2496.5|3
1769018570000|2026-01-21 18:02:50|2499|2497.5|2497.8|2496.3|2499.4|2497.6|2497.7|2495|3
1769018580000|2026-01-21 18:03:00|2497.6|2496.1|2495.7|2494.2|2497.6|2496.1|2495.7|2494.2|15
1769018590000|2026-01-21 18:03:10|2495.6|2494.1|2496.7|2495.2|2496.7|2495.2|2494.8|2493.3|12
1769018600000|2026-01-21 18:03:20|2496.6|2495.1|2494.7|2493.2|2496.8|2495.3|2494.7|2493.2|7
1769018610000|2026-01-21 18:03:30|2494.6|2493.1|2495.2|2493.7|2496.4|2494.9|2494.6|2493.1|22
1769018620000|2026-01-21 18:03:40|2495.3|2493.8|2494.1|2492.6|2495.4|2493.9|2494|2492.5|24
1769018630000|2026-01-21 18:03:50|2494|2492.5|2497.1|2495.6|2497.1|2495.6|2493.5|2492|20
1769018640000|2026-01-21 18:04:00|2496.8|2495.3|2497.4|2495.9|2498.7|2497.2|2496.6|2495.1|17
1769018650000|2026-01-21 18:04:10|2496.6|2495.1|2496.4|2494.9|2496.8|2495.3|2496.3|2494.8|10
1769018660000|2026-01-21 18:04:20|2496.3|2494.8|2496.4|2494.9|2496.8|2495.3|2495.9|2494.4|15
1769018670000|2026-01-21 18:04:30|2496.3|2494.8|2497|2495.5|2497.5|2496|2496.3|2494.8|17
1769018680000|2026-01-21 18:04:40|2496.8|2495.3|2496.2|2494.7|2496.8|2495.3|2495.1|2493.6|24
1769018690000|2026-01-21 18:04:50|2496.3|2494.8|2496.3|2494.8|2496.8|2495.3|2496.3|2494.8|13
1769018700000|2026-01-21 18:05:00|2496|2494.5|2496.5|2495|2496.9|2495.4|2495.7|2494.2|13
1769018710000|2026-01-21 18:05:10|2496.4|2494.9|2494.9|2493.4|2496.9|2495.4|2494.7|2493.2|6
1769018720000|2026-01-21 18:05:20|2495.2|2493.7|2496.2|2494.7|2497.3|2495.8|2495.2|2493.7|13
1769018730000|2026-01-21 18:05:30|2496.3|2494.8|2495.8|2494.3|2496.9|2495.4|2495.7|2494.2|3
1769018740000|2026-01-21 18:05:40|2496|2494.5|2496|2494.5|2496.8|2495.3|2495.9|2494.4|2
1769018750000|2026-01-21 18:05:50|2496.2|2494.7|2492.8|2491.3|2496.2|2494.7|2492.8|2491.3|8
1769018760000|2026-01-21 18:06:00|2492.6|2491.1|2493.8|2492.3|2494.4|2492.9|2492.6|2491.1|6
1769018770000|2026-01-21 18:06:10|2493.3|2491.8|2493.6|2492.1|2494.2|2492.7|2493|2491.5|2
1769018780000|2026-01-21 18:06:20|2493.9|2492.4|2495.8|2494.3|2495.8|2494.3|2493.9|2492.4|2
1769018790000|2026-01-21 18:06:30|2495.7|2494.2|2495.3|2493.8|2495.7|2494.2|2495.2|2493.7|0
1769018800000|2026-01-21 18:06:40|2495|2493.5|2495.6|2494.1|2495.8|2494.3|2495|2493.5|1
1769018810000|2026-01-21 18:06:50|2495.7|2494.2|2495.5|2494|2496.1|2494.6|2495.3|2493.8|2
1769018820000|2026-01-21 18:07:00|2495.6|2494.1|2495.2|2493.7|2495.6|2494.1|2494.7|2493.2|0
1769018830000|2026-01-21 18:07:10|2495.3|2493.8|2495.8|2494.3|2496.7|2495.2|2495.1|2493.6|12
1769018840000|2026-01-21 18:07:20|2495.4|2493.9|2495.2|2493.7|2495.8|2494.3|2495|2493.5|2
1769018850000|2026-01-21 18:07:30|2495.4|2493.9|2492.8|2491.3|2496.2|2494.7|2492.8|2491.3|3
1769018860000|2026-01-21 18:07:40|2492.9|2491.4|2492.6|2491.1|2493|2491.5|2491.7|2490.2|3
1769018870000|2026-01-21 18:07:50|2491.9|2490.4|2489.7|2488.2|2491.9|2490.4|2489.6|2488.1|4
1769018880000|2026-01-21 18:08:00|2489.6|2488.1|2488.4|2486.9|2489.6|2488.1|2488.4|2486.9|3
1769018890000|2026-01-21 18:08:10|2488.7|2487.2|2487.8|2486.3|2489.1|2487.6|2487.7|2486.2|3
1769018900000|2026-01-21 18:08:20|2487.9|2486.4|2488.7|2487.2|2488.9|2487.4|2487.9|2486.4|2
1769018910000|2026-01-21 18:08:30|2488.6|2487.1|2488|2486.5|2488.8|2487.3|2487.6|2486.1|6
1769018920000|2026-01-21 18:08:40|2489|2487.5|2490.2|2488.7|2490.4|2488.9|2488.9|2487.4|4
1769018930000|2026-01-21 18:08:50|2490.4|2488.9|2489|2487.5|2490.4|2488.9|2489|2487.5|6
1769018940000|2026-01-21 18:09:00|2488.8|2487.3|2489.4|2487.9|2490.7|2488.1|2488.4|2486.7|2
1769018950000|2026-01-21 18:09:10|2489.5|2488|2489.5|2488|2489.8|2488.3|2489.2|2487.7|1
1769018960000|2026-01-21 18:09:20|2489.6|2488.1|2488.4|2486.9|2489.6|2488.1|2488|2486.5|0
1769018970000|2026-01-21 18:09:30|2488.5|2487|2488.6|2487.1|2488.7|2487.2|2488.4|2486.9|0
1769018980000|2026-01-21 18:09:40|2488.7|2487.2|2488.9|2487.4|2488.9|2487.4|2488.4|2486.9|1
1769018990000|2026-01-21 18:09:50|2489.1|2487.6|2489.4|2487.9|2489.9|2488.4|2489.1|2487.6|2
1769019000000|2026-01-21 18:10:00|2489.5|2488|2491.6|2490.1|2491.6|2490.1|2489.5|2488|0
1769019010000|2026-01-21 18:10:10|2491.7|2490.2|2492|2490.5|2492.7|2491.2|2491.5|2490|3
1769019020000|2026-01-21 18:10:20|2492.1|2490.6|2493.1|2491.6|2493.2|2491.7|2491.4|2489.9|0
1769019030000|2026-01-21 18:10:30|2493.2|2491.7|2492.4|2490.9|2493.4|2491.9|2492|2490.5|7
1769019040000|2026-01-21 18:10:40|2492.7|2491.2|2490.9|2489.4|2493|2491.5|2490.9|2489.4|16
1769019050000|2026-01-21 18:10:50|2491|2489.5|2492.5|2491|2492.6|2491.1|2490.9|2489.4|1
1769019060000|2026-01-21 18:11:00|2493.9|2489.9|2493.7|2492.2|2493.9|2492.4|2492.3|2489.9|0
1769019070000|2026-01-21 18:11:10|2493.8|2492.3|2493.3|2491.8|2495.5|2492.5|2492.6|2490.1|2
1769019080000|2026-01-21 18:11:20|2493.4|2491.9|2493.1|2491.6|2494.7|2492|2492.8|2490.7|1
1769019090000|2026-01-21 18:11:30|2493.4|2491.9|2493.1|2491.6|2493.4|2491.9|2492.7|2491.2|1
1769019100000|2026-01-21 18:11:40|2492.9|2491.4|2492.3|2490.8|2494.3|2491.4|2492.2|2490.3|2
1769019110000|2026-01-21 18:11:50|2492.6|2491.1|2492.2|2490.7|2493|2491.5|2492.2|2490.7|3
1769019120000|2026-01-21 18:12:00|2492.5|2491|2491.9|2490.4|2492.5|2491|2491.8|2490.3|1
1769019130000|2026-01-21 18:12:10|2491.8|2490.3|2491.2|2489.7|2492.7|2490.4|2490.7|2488.1|2
1769019140000|2026-01-21 18:12:20|2490.7|2489.2|2490.7|2489.2|2492|2490.1|2490.4|2487.7|13
1769019150000|2026-01-21 18:12:30|2490.6|2489.1|2490.3|2488.8|2490.6|2489.1|2490.1|2488.6|3
1769019160000|2026-01-21 18:12:40|2490.2|2488.7|2490.4|2488.9|2491.7|2489.1|2490.2|2487.7|2
1769019170000|2026-01-21 18:12:50|2490.5|2489|2490.1|2488.6|2491.7|2489|2490|2487.7|2
1769019180000|2026-01-21 18:13:00|2490.2|2488.7|2489.3|2487.8|2491.7|2488.9|2489.3|2487.2|0
1769019190000|2026-01-21 18:13:10|2489.2|2487.7|2488.7|2487.2|2490|2487.7|2488.7|2486|3
1769019200000|2026-01-21 18:13:20|2488.3|2486.8|2487.8|2486.3|2488.7|2487.2|2487.8|2486.3|2
1769019210000|2026-01-21 18:13:30|2487|2485.5|2485.7|2484.2|2487.3|2485.8|2485.7|2484.2|7
1769019220000|2026-01-21 18:13:40|2485.5|2484|2483.9|2482.4|2485.5|2484|2483.8|2482.3|4
1769019230000|2026-01-21 18:13:50|2484|2482.5|2483.7|2482.2|2484|2482.5|2483.4|2481.9|3
1769019240000|2026-01-21 18:14:00|2483|2481.5|2482.1|2480.6|2484.3|2482.8|2482.1|2480.6|9
1769019250000|2026-01-21 18:14:10|2482.2|2480.7|2481.3|2479.8|2482.4|2480.9|2480.5|2479|5
1769019260000|2026-01-21 18:14:20|2481.4|2479.9|2483.1|2481.6|2483.7|2482.2|2481.4|2479.9|7
1769019270000|2026-01-21 18:14:30|2482.9|2481.4|2481.8|2480.3|2482.9|2481.4|2481|2479.5|2
1769019280000|2026-01-21 18:14:40|2482|2480.5|2483|2481.5|2483.2|2481.7|2481.9|2480.4|1
1769019290000|2026-01-21 18:14:50|2482.8|2481.3|2483.2|2481.7|2483.3|2481.8|2482.4|2480.9|1
1769019300000|2026-01-21 18:15:00|2483.1|2481.6|2483.9|2482.4|2485.2|2483.3|2483.1|2481.2|2
1769019310000|2026-01-21 18:15:10|2483.8|2482.3|2483.5|2482|2483.9|2482.4|2483.5|2482|2
1769019320000|2026-01-21 18:15:20|2483.4|2481.9|2484|2482.5|2484|2482.5|2483.3|2481.8|1
1769019330000|2026-01-21 18:15:30|2483.8|2482.3|2483.3|2481.8|2484.1|2482.5|2482.9|2480.1|0
1769019340000|2026-01-21 18:15:40|2483.9|2482.4|2482.8|2481.3|2484|2482.5|2482.8|2481.3|2
1769019350000|2026-01-21 18:15:50|2482.6|2481.1|2484.9|2483.4|2485.2|2483.7|2482.4|2480.9|1
1769019360000|2026-01-21 18:16:00|2484.7|2483.2|2485.6|2484.1|2486|2484.5|2484.1|2482.6|0
1769019370000|2026-01-21 18:16:10|2485.5|2484|2481.1|2479.6|2485.5|2484|2481.1|2479.6|5
1769019380000|2026-01-21 18:16:20|2481.3|2479.8|2479.8|2478.3|2482.7|2480|2479.8|2477.1|7
1769019390000|2026-01-21 18:16:30|2479.6|2478.1|2479.3|2477.8|2480.4|2478.9|2479.3|2477.8|1
1769019400000|2026-01-21 18:16:40|2479.2|2477.7|2480.7|2479.2|2482.4|2479.7|2479.2|2476.7|9
1769019410000|2026-01-21 18:16:50|2482|2478|2482.2|2480.7|2483.8|2480.9|2481.4|2478|3
1769019420000|2026-01-21 18:17:00|2482.1|2480.6|2482.3|2480.8|2483.6|2480.9|2481.9|2479.2|2
1769019430000|2026-01-21 18:17:10|2482.2|2480.7|2478.8|2477.3|2483.4|2480.7|2478.6|2476.1|7
1769019440000|2026-01-21 18:17:20|2479.1|2477.6|2478.4|2476.9|2479.8|2477.6|2478.4|2475.6|4
1769019450000|2026-01-21 18:17:30|2479.6|2475.6|2479.3|2477.8|2480.8|2478|2477.9|2475.5|4
1769019460000|2026-01-21 18:17:40|2480.2|2476.2|2479.9|2475.9|2480.3|2477.5|2478.2|2475.4|1
1769019470000|2026-01-21 18:17:50|2480.4|2476.4|2478.3|2476.8|2480.4|2477.2|2478.2|2475.7|3
1769019480000|2026-01-21 18:18:00|2478.2|2476.7|2479.1|2475.1|2479.5|2476.9|2477.3|2475.1|6
1769019490000|2026-01-21 18:18:10|2479|2475|2479.4|2475.4|2479.6|2476.2|2477.5|2475|0
1769019500000|2026-01-21 18:18:20|2479.5|2475.5|2479|2477.5|2480.4|2477.5|2478.2|2475.1|2
1769019510000|2026-01-21 18:18:30|2480|2476|2480.4|2476.4|2481.6|2478.7|2479.1|2476|1
1769019520000|2026-01-21 18:18:40|2480.2|2476.2|2480.6|2476.6|2481|2477|2480.1|2476.1|0
1769019530000|2026-01-21 18:18:50|2480.7|2476.7|2481.3|2477.3|2481.7|2478.5|2479.9|2476.6|1
1769019540000|2026-01-21 18:19:00|2480|2478.5|2481|2477|2481.4|2479|2479.9|2476.4|2
1769019550000|2026-01-21 18:19:10|2480.5|2476.5|2481.8|2477.8|2481.8|2478.8|2479.5|2476.5|1
1769019560000|2026-01-21 18:19:20|2482|2478|2481.7|2477.7|2482.7|2479.9|2481.4|2477.6|2
1769019570000|2026-01-21 18:19:30|2481.8|2477.8|2482.1|2478.1|2482.4|2478.4|2481.8|2477.8|1
1769019580000|2026-01-21 18:19:40|2482|2478|2481.9|2477.9|2482|2478|2481.7|2477.7|0
1769019590000|2026-01-21 18:19:50|2482|2478|2479.5|2478|2482.8|2479.1|2479.5|2477.1|3
1769019600000|2026-01-21 18:20:00|2480.5|2476.5|2479.9|2475.9|2480.5|2476.5|2477.5|2475.6|4
1769019610000|2026-01-21 18:20:10|2479.8|2475.8|2477.9|2473.9|2479.9|2476|2476.5|2473.8|1
1769019620000|2026-01-21 18:20:20|2478.8|2474.8|2478.5|2474.5|2478.8|2476|2477.5|2474.2|1
1769019630000|2026-01-21 18:20:30|2477.5|2476|2479.2|2475.2|2479.2|2476.8|2477.5|2474.9|1
1769019640000|2026-01-21 18:20:40|2479.1|2475.1|2480|2476|2480.6|2476.8|2478.1|2475.1|2
1769019650000|2026-01-21 18:20:50|2479.6|2475.6|2480.3|2476.3|2480.5|2477.1|2478.6|2475.6|0
1769019660000|2026-01-21 18:21:00|2480.4|2476.4|2480.5|2479|2481.6|2479.1|2479.5|2476.2|2
1769019670000|2026-01-21 18:21:10|2480.6|2479.1|2481.2|2479.7|2481.2|2479.7|2480.6|2479.1|3
1769019680000|2026-01-21 18:21:20|2481.1|2479.6|2481.5|2480|2482.8|2480|2481.1|2478.8|1
1769019690000|2026-01-21 18:21:30|2482.8|2478.8|2483.3|2479.3|2483.4|2480.3|2481.5|2478.8|3
1769019700000|2026-01-21 18:21:40|2482|2480.5|2482|2480.5|2482|2480.5|2482|2480.5|0
1769019710000|2026-01-21 18:21:50|2481.8|2480.3|2483.9|2479.9|2484|2482.2|2481.5|2478.9|11
1769019720000|2026-01-21 18:22:00|2484|2480|2482.8|2481.3|2484.1|2481.3|2482.7|2479.8|3
1769019730000|2026-01-21 18:22:10|2483|2481.5|2484.3|2480.3|2484.6|2481.7|2482.8|2479.5|2
1769019740000|2026-01-21 18:22:20|2484.5|2480.5|2484.9|2480.9|2484.9|2480.9|2483.9|2479.9|7
1769019750000|2026-01-21 18:22:30|2485|2481|2484|2482.5|2485.1|2482.7|2483.9|2480.9|1
1769019760000|2026-01-21 18:22:40|2484.1|2482.6|2484.2|2482.7|2485.1|2482.7|2484|2481.1|0
1769019770000|2026-01-21 18:22:50|2484.1|2482.6|2486.9|2485.4|2487.3|2485.8|2484.1|2482.6|4
1769019780000|2026-01-21 18:23:00|2486.5|2485|2488.2|2484.2|2488.2|2485.6|2486.5|2484.2|5
1769019790000|2026-01-21 18:23:10|2488.3|2484.3|2488|2484|2488.3|2485.7|2487.1|2484|0
1769019800000|2026-01-21 18:23:20|2487.3|2485.8|2485.4|2481.4|2488.2|2485.9|2483.4|2480.6|7
1769019810000|2026-01-21 18:23:30|2484.4|2482.9|2486.4|2482.4|2486.8|2483.1|2484.3|2481.5|2
1769019820000|2026-01-21 18:23:40|2485.1|2483.6|2485.1|2483.6|2486.3|2483.6|2485.1|2482.1|0
1769019830000|2026-01-21 18:23:50|2485.2|2483.7|2484.8|2480.8|2485.2|2483.7|2484.4|2480.4|2
1769019840000|2026-01-21 18:24:00|2484.6|2480.6|2485.4|2481.4|2486.2|2483.7|2484.6|2480.6|1
1769019850000|2026-01-21 18:24:10|2485.5|2481.5|2484.7|2483.2|2486.3|2483.3|2484.1|2480.8|3
1769019860000|2026-01-21 18:24:20|2484.5|2483|2484.9|2483.4|2486.4|2483.6|2484.4|2481.4|1
1769019870000|2026-01-21 18:24:30|2485.1|2483.6|2486.2|2482.2|2486.2|2483.6|2484.9|2481|1
1769019880000|2026-01-21 18:24:40|2485.9|2481.9|2484.8|2483.3|2486.2|2483.3|2484.6|2481.9|0
1769019890000|2026-01-21 18:24:50|2484.7|2483.2|2482.4|2480.9|2484.8|2483.3|2482.4|2480.5|2
1769019900000|2026-01-21 18:25:00|2481.8|2480.3|2482|2480.5|2484.6|2481.3|2481.2|2478.5|10
1769019910000|2026-01-21 18:25:10|2481.4|2479.9|2480.2|2478.7|2481.6|2479.9|2479.7|2477.6|8
1769019920000|2026-01-21 18:25:20|2480|2478.5|2482.1|2480.6|2483.2|2481|2480|2476.8|4
1769019930000|2026-01-21 18:25:30|2482.2|2480.7|2484.7|2480.7|2484.8|2482.4|2482.1|2480.6|7
1769019940000|2026-01-21 18:25:40|2484.6|2480.6|2483.8|2482.3|2484.6|2482.3|2482.9|2480.1|1
1769019950000|2026-01-21 18:25:50|2483.7|2482.2|2482.5|2481|2484|2482.3|2482.4|2479.9|0
1769019960000|2026-01-21 18:26:00|2482.6|2481.1|2482.5|2481|2482.6|2481.1|2482.4|2480.9|0
1769019970000|2026-01-21 18:26:10|2482.4|2480.9|2482.2|2480.7|2482.5|2481|2482.2|2480.7|0
1769019980000|2026-01-21 18:26:20|2482|2480.5|2483.1|2479.1|2483.1|2481.1|2481.9|2478.5|2
1769019990000|2026-01-21 18:26:30|2481.9|2480.4|2483.5|2482|2484.5|2482.1|2481.9|2480.4|3
1769020000000|2026-01-21 18:26:40|2483.8|2482.3|2486|2484.5|2486.3|2484.5|2483|2481.5|5
1769020010000|2026-01-21 18:26:50|2487.2|2483.2|2487|2485.5|2488.3|2485.5|2485.8|2483|6
1769020020000|2026-01-21 18:27:00|2486.8|2485.3|2486.4|2484.9|2486.9|2485.4|2486.3|2484.8|6
1769020030000|2026-01-21 18:27:10|2486.2|2484.7|2486.8|2485.3|2488.2|2485.4|2486.2|2483.8|3
1769020040000|2026-01-21 18:27:20|2486.7|2485.2|2487.4|2485.9|2489.8|2486.3|2486.7|2484.6|2
1769020050000|2026-01-21 18:27:30|2488.7|2484.7|2490.3|2488.8|2491.1|2488.9|2487.6|2484.7|4
1769020060000|2026-01-21 18:27:40|2491|2489.5|2491.1|2489.6|2491.5|2490|2491|2489.5|3
1769020070000|2026-01-21 18:27:50|2491|2489.5|2491.2|2489.7|2491.3|2489.8|2491|2489.5|0
1769020080000|2026-01-21 18:28:00|2490.9|2489.4|2491.6|2490.1|2491.8|2490.1|2490.9|2487.8|3
1769020090000|2026-01-21 18:28:10|2491.7|2490.2|2491.1|2489.6|2491.7|2490.2|2490.9|2489.4|4
1769020100000|2026-01-21 18:28:20|2491|2489.5|2490.5|2489|2491|2489.5|2490.4|2488.9|3
1769020110000|2026-01-21 18:28:30|2490.6|2489.1|2491|2489.5|2491.8|2490.3|2490.5|2489|1
1769020120000|2026-01-21 18:28:40|2491.1|2489.6|2491.8|2490.3|2492.2|2490.7|2490.9|2489.4|1
1769020130000|2026-01-21 18:28:50|2492|2490.5|2492.8|2491.3|2494.5|2491.4|2491.5|2490|4
1769020140000|2026-01-21 18:29:00|2492.5|2491|2492.6|2491.1|2492.6|2491.1|2490.7|2489.2|5
1769020150000|2026-01-21 18:29:10|2493|2491.5|2492.3|2490.8|2493.7|2492.2|2492.3|2490.8|3
1769020160000|2026-01-21 18:29:20|2492.4|2490.9|2492.3|2490.8|2492.9|2491.4|2492.1|2490.6|0
1769020170000|2026-01-21 18:29:30|2492.2|2490.7|2491.7|2490.2|2492.2|2490.7|2491.2|2489.7|1
1769020180000|2026-01-21 18:29:40|2491.9|2490.4|2491.3|2489.8|2491.9|2490.4|2491.1|2489.6|3
1769020190000|2026-01-21 18:29:50|2491.5|2490|2491.3|2489.8|2492.4|2490.9|2490.8|2489.3|1
1769020200000|2026-01-21 18:30:00|2491.4|2489.9|2492.1|2490.6|2492.6|2491.1|2491.1|2489.6|1
1769020210000|2026-01-21 18:30:10|2492.2|2490.7|2493.2|2491.7|2495.6|2492.4|2492.2|2490.7|5
1769020220000|2026-01-21 18:30:20|2493.1|2491.6|2493.4|2491.9|2494.1|2492.6|2493.1|2491.6|1
1769020230000|2026-01-21 18:30:30|2493.3|2491.8|2493.4|2491.9|2494.2|2492.7|2493.3|2491.8|2
1769020240000|2026-01-21 18:30:40|2493.3|2491.8|2493.8|2492.3|2493.8|2492.3|2493.1|2491.6|2
1769020250000|2026-01-21 18:30:50|2493.9|2492.4|2494.6|2493.1|2495.3|2493.8|2493.9|2492.4|1
1769020260000|2026-01-21 18:31:00|2494.5|2493|2495.1|2493.6|2495.2|2493.7|2494.1|2492.6|3
1769020270000|2026-01-21 18:31:10|2495.2|2493.7|2495.8|2494.3|2496.4|2494.9|2495.2|2493.7|5
1769020280000|2026-01-21 18:31:20|2495.7|2494.2|2495.7|2494.2|2496.2|2494.7|2495.7|2494.2|2
1769020290000|2026-01-21 18:31:30|2495.8|2494.3|2497|2495.5|2497.4|2495.9|2495.8|2494.3|0
1769020300000|2026-01-21 18:31:40|2496.9|2495.4|2496.8|2495.3|2497.1|2495.6|2496.5|2495|0
1769020310000|2026-01-21 18:31:50|2496.9|2495.4|2495.6|2494.1|2497.7|2496.2|2494.7|2493.2|3
1769020320000|2026-01-21 18:32:00|2496.4|2492.4|2495.9|2494.4|2496.4|2494.8|2495.8|2492.4|1
1769020330000|2026-01-21 18:32:10|2494.2|2492.7|2493.8|2492.3|2494.2|2492.7|2493.8|2492.3|9
1769020340000|2026-01-21 18:32:20|2494|2492.5|2493.8|2492.3|2494|2492.5|2492.6|2491.1|8
1769020350000|2026-01-21 18:32:30|2493.6|2492.1|2493.2|2491.7|2493.9|2492.4|2493.1|2491.6|5
1769020360000|2026-01-21 18:32:40|2493.1|2491.6|2493.1|2491.6|2493.5|2492|2492.2|2490.7|2
1769020370000|2026-01-21 18:32:50|2492.9|2491.4|2494|2492.5|2494.1|2492.6|2492.5|2491|1
1769020380000|2026-01-21 18:33:00|2494.1|2492.6|2491.8|2490.3|2494.1|2492.6|2491.8|2490.3|2
1769020390000|2026-01-21 18:33:10|2491.6|2490.1|2492.4|2490.9|2492.8|2491.3|2491.5|2490|3
1769020400000|2026-01-21 18:33:20|2492.1|2490.6|2491|2489.5|2492.1|2490.6|2490.6|2489.1|5
1769020410000|2026-01-21 18:33:30|2490.8|2489.3|2492.5|2491|2493.1|2491.6|2490.8|2488.7|0
1769020420000|2026-01-21 18:33:40|2492.7|2491.2|2492.4|2490.9|2493.3|2491.5|2492|2489.3|4
1769020430000|2026-01-21 18:33:50|2492.6|2491.1|2491.8|2490.3|2492.6|2491.1|2491.8|2490.3|0
1769020440000|2026-01-21 18:34:00|2493.2|2489.2|2492.5|2491|2493.2|2491.2|2491.8|2489.2|0
1769020450000|2026-01-21 18:34:10|2492|2490.5|2492.5|2491|2492.6|2491.1|2491.9|2490.4|0
1769020460000|2026-01-21 18:34:20|2493.7|2489.7|2492.7|2491.2|2493.7|2491.4|2492.1|2489.5|0
1769020470000|2026-01-21 18:34:30|2492.6|2491.1|2491|2489.5|2492.6|2491.1|2490.7|2488.2|1
1769020480000|2026-01-21 18:34:40|2492.6|2488.6|2491.3|2489.8|2492.7|2490.1|2490.9|2488.3|0
1769020490000|2026-01-21 18:34:50|2491.5|2490|2491.4|2489.9|2491.7|2490.2|2490.1|2488.6|2
1769020500000|2026-01-21 18:35:00|2491.3|2489.8|2491.5|2490|2492.9|2491.3|2491.2|2488.8|3
1769020510000|2026-01-21 18:35:10|2491.2|2489.7|2490.3|2488.8|2491.8|2489.7|2490.2|2487.8|1
1769020520000|2026-01-21 18:35:20|2490.1|2488.6|2490.9|2489.4|2492.3|2489.8|2489.6|2488.1|3
1769020530000|2026-01-21 18:35:30|2489.9|2488.4|2491.3|2487.3|2491.3|2488.9|2489.8|2487.2|6
1769020540000|2026-01-21 18:35:40|2490.3|2488.8|2489.6|2488.1|2491.6|2488.8|2489.3|2486|0
1769020550000|2026-01-21 18:35:50|2489.7|2488.2|2490.6|2489.1|2491.2|2489.3|2489.6|2486.9|1
1769020560000|2026-01-21 18:36:00|2490.7|2489.2|2490|2488.5|2490.7|2489.2|2489.6|2488.1|2
1769020570000|2026-01-21 18:36:10|2489.8|2488.3|2489.8|2488.3|2491.4|2488.6|2489.2|2487.4|2
1769020580000|2026-01-21 18:36:20|2489.7|2488.2|2490.8|2489.3|2491.8|2489.3|2489.5|2486.9|0
1769020590000|2026-01-21 18:36:30|2490.7|2489.2|2490.1|2488.6|2490.9|2489.4|2490.1|2488.6|0
1769020600000|2026-01-21 18:36:40|2490.2|2488.7|2490.1|2488.6|2490.7|2489.2|2490.1|2488.6|0
1769020610000|2026-01-21 18:36:50|2489.6|2488.1|2490.1|2488.6|2491.4|2488.8|2489.3|2487.4|0
1769020620000|2026-01-21 18:37:00|2490|2488.5|2488.7|2487.2|2490|2488.5|2488.7|2487.2|0
1769020630000|2026-01-21 18:37:10|2488.9|2487.4|2489.1|2487.6|2489.3|2487.8|2488.9|2487.4|0
1769020640000|2026-01-21 18:37:20|2489|2487.5|2488.9|2487.4|2489.2|2487.7|2488.9|2487.4|2
1769020650000|2026-01-21 18:37:30|2489.1|2487.6|2489.1|2487.6|2489.2|2487.7|2489|2487.5|0
1769020660000|2026-01-21 18:37:40|2489.3|2487.8|2489.5|2488|2489.8|2488.3|2489.3|2487.8|0
1769020670000|2026-01-21 18:37:50|2489.6|2488.1|2489.4|2487.9|2489.6|2488.1|2489.4|2487.9|2
1769020680000|2026-01-21 18:38:00|2488.9|2487.4|2489.5|2488|2490.4|2488.9|2488.8|2487.3|8
1769020690000|2026-01-21 18:38:10|2489.4|2487.9|2489.7|2488.2|2489.7|2488.2|2489.1|2487.6|0
1769020700000|2026-01-21 18:38:20|2489.6|2488.1|2488.7|2487.2|2489.8|2488.3|2487.1|2485.6|2
1769020710000|2026-01-21 18:38:30|2488.9|2487.4|2488.8|2487.3|2488.9|2487.4|2488.5|2487|1
1769020720000|2026-01-21 18:38:40|2488.7|2487.2|2488.3|2486.8|2489.4|2487.9|2488.1|2486.6|4
1769020730000|2026-01-21 18:38:50|2488.4|2486.9|2490.1|2488.6|2490.2|2488.7|2488.1|2486.6|15
1769020740000|2026-01-21 18:39:00|2490|2488.5|2489.8|2488.3|2490.1|2488.6|2489.1|2487.6|2
1769020750000|2026-01-21 18:39:10|2489.7|2488.2|2490.7|2489.2|2490.8|2489.3|2489.5|2488|1
1769020760000|2026-01-21 18:39:20|2490.2|2488.7|2490.9|2489.4|2491|2489.5|2490.2|2488.7|1
1769020770000|2026-01-21 18:39:30|2490.7|2489.2|2490.9|2489.4|2490.9|2489.4|2490.6|2489.1|0
1769020780000|2026-01-21 18:39:40|2490.8|2489.3|2490.5|2489|2490.8|2489.3|2490.5|2489|0
1769020790000|2026-01-21 18:39:50|2490.7|2489.2|2492.4|2490.9|2492.4|2490.9|2490.7|2489.2|4
1769020800000|2026-01-21 18:40:00|2492.3|2490.8|2491.5|2490|2492.4|2490.9|2491.2|2489.7|4
1769020810000|2026-01-21 18:40:10|2491.6|2490.1|2492|2490.5|2492.6|2491.1|2491.3|2489.8|0
1769020820000|2026-01-21 18:40:20|2491.9|2490.4|2492.1|2490.6|2492.5|2491|2491.8|2490.3|0
1769020830000|2026-01-21 18:40:30|2492.5|2491|2493.6|2492.1|2493.7|2492.2|2492.5|2491|2
1769020840000|2026-01-21 18:40:40|2493.4|2491.9|2492.7|2491.2|2493.4|2491.9|2492.6|2491.1|2
1769020850000|2026-01-21 18:40:50|2492.8|2491.3|2492.6|2491.1|2493|2491.5|2492.3|2490.8|2
1769020860000|2026-01-21 18:41:00|2492.5|2491|2493.5|2492|2493.7|2492.2|2492.4|2490.9|1
1769020870000|2026-01-21 18:41:10|2493.7|2492.2|2495|2493.5|2495.1|2493.6|2493.2|2491.7|3
1769020880000|2026-01-21 18:41:20|2495.1|2493.6|2495.9|2494.4|2496.5|2495|2494.4|2492.9|4
1769020890000|2026-01-21 18:41:30|2496|2494.5|2493.2|2491.7|2496|2494.5|2493.2|2491.7|3
1769020900000|2026-01-21 18:41:40|2493.4|2491.9|2493.4|2491.9|2493.7|2492.2|2492.8|2491.3|0
1769020910000|2026-01-21 18:41:50|2493.5|2492|2493.6|2492.1|2494.2|2492.7|2493.4|2491.9|1
1769020920000|2026-01-21 18:42:00|2493.7|2492.2|2492.9|2491.4|2494.1|2492.6|2492.8|2491.3|1
1769020930000|2026-01-21 18:42:10|2493|2491.5|2494.8|2493.3|2494.8|2493.3|2493|2491.5|1
1769020940000|2026-01-21 18:42:20|2494.9|2493.4|2495.4|2493.9|2495.6|2494.1|2494.9|2493.4|1
1769020950000|2026-01-21 18:42:30|2495.6|2494.1|2495|2493.5|2495.7|2494.2|2495|2493.5|2
1769020960000|2026-01-21 18:42:40|2494.4|2492.9|2494.6|2493.1|2494.7|2493.2|2494.4|2492.9|4
1769020970000|2026-01-21 18:42:50|2494.7|2493.2|2494.9|2493.4|2494.9|2493.4|2494.5|2493|0
1769020980000|2026-01-21 18:43:00|2494.7|2493.2|2494.3|2492.8|2494.7|2493.2|2494.3|2492.8|0
1769020990000|2026-01-21 18:43:10|2494.4|2492.9|2494.8|2493.3|2495|2493.5|2494.4|2492.9|2
1769021000000|2026-01-21 18:43:20|2494.9|2493.4|2496.4|2494.9|2496.6|2495.1|2494.9|2493.4|0
1769021010000|2026-01-21 18:43:30|2496|2494.5|2497.3|2495.8|2497.6|2496.1|2496|2494.5|6
1769021020000|2026-01-21 18:43:40|2497.2|2495.7|2497.3|2495.8|2497.3|2495.8|2496.6|2495.1|2
1769021030000|2026-01-21 18:43:50|2497.2|2495.7|2497.1|2495.6|2497.2|2495.7|2496.7|2495.2|1
1769021040000|2026-01-21 18:44:00|2497.7|2496.2|2497.9|2496.4|2498.1|2496.6|2497.6|2496.1|7
1769021050000|2026-01-21 18:44:10|2498.1|2496.6|2498.1|2496.6|2498.2|2496.7|2497.9|2496.4|2
1769021060000|2026-01-21 18:44:20|2498.2|2496.7|2499.2|2497.7|2499.4|2497.9|2498.2|2496.7|6
1769021070000|2026-01-21 18:44:30|2499.3|2497.8|2499.4|2497.9|2499.8|2498.3|2498.7|2497.2|8
1769021080000|2026-01-21 18:44:40|2499.6|2498.1|2500.2|2498.7|2500.2|2498.7|2499.3|2497.8|3
1769021090000|2026-01-21 18:44:50|2500.3|2498.8|2499.1|2497.6|2500.3|2498.8|2499.1|2497.6|9
1769021100000|2026-01-21 18:45:00|2499|2497.5|2496.5|2495|2499.3|2497.8|2496.2|2494.7|7
1769021110000|2026-01-21 18:45:10|2496.6|2495.1|2497.1|2495.6|2497.1|2495.6|2496.2|2494.7|0
1769021120000|2026-01-21 18:45:20|2497.3|2495.8|2496.8|2495.3|2497.3|2495.8|2496.4|2494.9|0
1769021130000|2026-01-21 18:45:30|2496.9|2495.4|2497.4|2495.9|2497.5|2496|2496.9|2495.4|1
1769021140000|2026-01-21 18:45:40|2497.3|2495.8|2496.6|2495.1|2497.4|2495.9|2496.5|2495|2
1769021150000|2026-01-21 18:45:50|2496.4|2494.9|2495.9|2494.4|2496.6|2495.1|2495.9|2494.4|0
1769021160000|2026-01-21 18:46:00|2496|2494.5|2497.6|2496.1|2497.6|2496.1|2496|2494.5|3
1769021170000|2026-01-21 18:46:10|2497.5|2496|2497.5|2496|2497.6|2496.1|2497.1|2495.6|2
1769021180000|2026-01-21 18:46:20|2497|2495.5|2496.5|2495|2497.4|2495.9|2496.5|2495|4
1769021190000|2026-01-21 18:46:30|2496.8|2495.3|2496.7|2495.2|2496.8|2495.3|2496.3|2494.8|1
1769021200000|2026-01-21 18:46:40|2496.8|2495.3|2496.6|2495.1|2496.9|2495.4|2496.1|2494.6|0
1769021210000|2026-01-21 18:46:50|2496.5|2495|2497|2495.5|2497.2|2495.7|2496.1|2494.6|0
1769021220000|2026-01-21 18:47:00|2497.1|2495.6|2497.5|2496|2497.6|2496.1|2497.1|2495.6|2
1769021230000|2026-01-21 18:47:10|2497.6|2496.1|2498.6|2497.1|2498.7|2497.2|2497.6|2496.1|2
1769021240000|2026-01-21 18:47:20|2498.8|2497.3|2499.2|2497.7|2499.5|2498|2498.8|2497.3|5
1769021250000|2026-01-21 18:47:30|2499.1|2497.6|2500.2|2498.7|2500.2|2498.7|2498.9|2497.4|17
1769021260000|2026-01-21 18:47:40|2500.3|2498.8|2501.4|2499.9|2502.4|2500.9|2500.1|2498.6|10
1769021270000|2026-01-21 18:47:50|2501.5|2500|2500.8|2499.3|2501.5|2500|2500.4|2498.9|4
1769021280000|2026-01-21 18:48:00|2500.7|2499.2|2501.3|2499.8|2501.4|2499.9|2500.1|2498.6|5
1769021290000|2026-01-21 18:48:10|2501.4|2499.9|2500.7|2499.2|2501.4|2499.9|2500.7|2499.2|5
1769021300000|2026-01-21 18:48:20|2500.6|2499.1|2501.2|2499.7|2501.2|2499.7|2500.6|2499.1|0
1769021310000|2026-01-21 18:48:30|2500.7|2499.2|2501.4|2499.9|2501.5|2500|2500.7|2499.2|3
1769021320000|2026-01-21 18:48:40|2501.7|2500.2|2503.1|2501.6|2503.4|2501.9|2501.6|2500.1|1
1769021330000|2026-01-21 18:48:50|2502.9|2501.4|2502.2|2500.7|2503.3|2501.8|2502.2|2500.7|5
1769021340000|2026-01-21 18:49:00|2502.4|2500.9|2502.8|2501.3|2503.6|2502.1|2502.4|2500.9|4
1769021350000|2026-01-21 18:49:10|2502.9|2501.4|2503.1|2501.6|2503.1|2501.6|2502.9|2501.4|1
1769021360000|2026-01-21 18:49:20|2502.9|2501.4|2503.6|2502.1|2504|2502.5|2502.9|2501.4|2
1769021370000|2026-01-21 18:49:30|2503.4|2501.9|2504.4|2502.9|2504.4|2502.9|2502.9|2501.4|3
1769021380000|2026-01-21 18:49:40|2504.2|2502.7|2503.9|2502.4|2504.2|2502.7|2503.8|2502.3|1
1769021390000|2026-01-21 18:49:50|2503.8|2502.3|2503.6|2502.1|2504|2502.5|2502.9|2501.4|1
1769021400000|2026-01-21 18:50:00|2503.8|2502.3|2503.2|2501.7|2504|2502.5|2503.1|2501.6|3
1769021410000|2026-01-21 18:50:10|2503.3|2501.8|2502.5|2501|2503.4|2501.9|2502.3|2500.8|1
1769021420000|2026-01-21 18:50:20|2502.6|2501.1|2502.7|2501.2|2502.7|2501.2|2502.5|2501|1
1769021430000|2026-01-21 18:50:30|2503.2|2501.7|2503.2|2501.7|2503.6|2502.1|2503.1|2501.6|0
1769021440000|2026-01-21 18:50:40|2503.6|2502.1|2504.4|2502.9|2504.5|2503|2503.6|2502.1|5
1769021450000|2026-01-21 18:50:50|2504.3|2502.8|2504.8|2503.3|2504.8|2503.3|2504.2|2502.7|1
1769021460000|2026-01-21 18:51:00|2504.7|2503.2|2503.7|2502.2|2504.7|2503.2|2503.6|2502.1|7
1769021470000|2026-01-21 18:51:10|2503.6|2502.1|2504.2|2502.7|2504.3|2502.8|2503.4|2501.9|2
1769021480000|2026-01-21 18:51:20|2503.9|2502.4|2505.5|2504|2505.5|2504|2503.5|2502|7
1769021490000|2026-01-21 18:51:30|2505.6|2504.1|2505|2503.5|2505.7|2504.2|2505|2503.5|1
1769021500000|2026-01-21 18:51:40|2505.1|2503.6|2505.1|2503.6|2505.9|2504.4|2504.9|2503.4|5
1769021510000|2026-01-21 18:51:50|2505|2503.5|2504.7|2503.2|2505.2|2503.7|2504.4|2502.9|1
1769021520000|2026-01-21 18:52:00|2504.8|2503.3|2505.4|2503.9|2505.5|2504|2504.8|2503.3|2
1769021530000|2026-01-21 18:52:10|2505.1|2503.6|2505|2503.5|2505.3|2503.8|2504.9|2503.4|2
1769021540000|2026-01-21 18:52:20|2504.9|2503.4|2504.2|2502.7|2504.9|2503.4|2504.2|2502.7|2
1769021550000|2026-01-21 18:52:30|2503.6|2502.1|2503.4|2501.9|2504.2|2502.7|2502.9|2501.4|4
1769021560000|2026-01-21 18:52:40|2504.3|2502.8|2505.3|2503.8|2505.3|2503.8|2504.1|2502.6|4
1769021570000|2026-01-21 18:52:50|2505.2|2503.7|2504.5|2503|2505.4|2503.9|2504.5|2503|2
1769021580000|2026-01-21 18:53:00|2504.6|2503.1|2504.5|2503|2505.1|2503.6|2504.2|2502.7|2
1769021590000|2026-01-21 18:53:10|2504.2|2502.7|2504.7|2503.2|2504.7|2503.2|2504.1|2502.6|2
1769021600000|2026-01-21 18:53:20|2504.6|2503.1|2505.8|2504.3|2505.8|2504.3|2504.5|2503|2
1769021610000|2026-01-21 18:53:30|2505.9|2504.4|2505.7|2504.2|2505.9|2504.4|2505.4|2503.9|0
1769021620000|2026-01-21 18:53:40|2505.6|2504.1|2504.9|2503.4|2505.6|2504.1|2504.8|2503.3|0
1769021630000|2026-01-21 18:53:50|2504.8|2503.3|2505.1|2503.6|2505.4|2503.9|2504.8|2503.3|0
1769021640000|2026-01-21 18:54:00|2504.4|2502.9|2504|2502.5|2504.4|2502.9|2504|2502.5|4
1769021650000|2026-01-21 18:54:10|2503.6|2502.1|2504|2502.5|2504.1|2502.6|2503|2501.5|3
1769021660000|2026-01-21 18:54:20|2504.1|2502.6|2504|2502.5|2504.1|2502.6|2504|2502.5|0
1769021670000|2026-01-21 18:54:30|2503.3|2501.8|2503.7|2502.2|2503.8|2502.3|2503.3|2501.8|5
1769021680000|2026-01-21 18:54:40|2503.4|2501.9|2504.3|2502.8|2504.3|2502.8|2503.4|2501.9|1
1769021690000|2026-01-21 18:54:50|2504.2|2502.7|2503.5|2502|2504.6|2503.1|2503.3|2501.8|1
1769021700000|2026-01-21 18:55:00|2503.7|2502.2|2502.8|2501.3|2503.7|2502.2|2502.1|2500.6|7
1769021710000|2026-01-21 18:55:10|2502.9|2501.4|2502.5|2501|2503.4|2501.9|2502.5|2501|1
1769021720000|2026-01-21 18:55:20|2502.7|2501.2|2501.6|2500.1|2502.8|2501.3|2501.6|2500.1|1
1769021730000|2026-01-21 18:55:30|2501.8|2500.3|2502.1|2500.6|2502.4|2500.9|2501.8|2500.3|0
1769021740000|2026-01-21 18:55:40|2502|2500.5|2502.1|2500.6|2502.1|2500.6|2501.7|2500.2|0
1769021750000|2026-01-21 18:55:50|2502|2500.5|2502.3|2500.8|2503|2501.5|2502|2500.5|1
1769021760000|2026-01-21 18:56:00|2502.2|2500.7|2501.5|2500|2502.2|2500.7|2501.5|2500|0
1769021770000|2026-01-21 18:56:10|2501.6|2500.1|2502.7|2501.2|2502.7|2501.2|2501.5|2500|2
1769021780000|2026-01-21 18:56:20|2502.6|2501.1|2501.5|2500|2502.9|2501.4|2501.5|2500|0
1769021790000|2026-01-21 18:56:30|2501.6|2500.1|2501.5|2500|2501.9|2500.4|2501.5|2500|1
1769021800000|2026-01-21 18:56:40|2501.6|2500.1|2502.4|2500.9|2502.5|2501|2501.5|2500|1
1769021810000|2026-01-21 18:56:50|2502.3|2500.8|2502.9|2501.4|2503.1|2501.6|2502.3|2500.8|1
1769021820000|2026-01-21 18:57:00|2502.8|2501.3|2502.2|2500.7|2502.8|2501.3|2502|2500.5|2
1769021830000|2026-01-21 18:57:10|2502.3|2500.8|2501.8|2500.3|2502.4|2500.9|2501.6|2500.1|0
1769021840000|2026-01-21 18:57:20|2501.7|2500.2|2501.6|2500.1|2502|2500.5|2501.5|2500|2
1769021850000|2026-01-21 18:57:30|2501.7|2500.2|2504|2502.5|2504|2502.5|2501.2|2499.7|8
1769021860000|2026-01-21 18:57:40|2503.9|2502.4|2504.2|2502.7|2504.2|2502.7|2503.6|2502.1|1
1769021870000|2026-01-21 18:57:50|2504.1|2502.6|2503.5|2502|2504.1|2502.6|2503.5|2502|0
1769021880000|2026-01-21 18:58:00|2503.6|2502.1|2503.8|2502.3|2504.4|2502.9|2503.6|2502.1|1
1769021890000|2026-01-21 18:58:10|2503.9|2502.4|2505.2|2503.7|2505.2|2503.7|2503.8|2502.3|0
1769021900000|2026-01-21 18:58:20|2505|2503.5|2506.3|2504.8|2506.3|2504.8|2505|2503.5|2
1769021910000|2026-01-21 18:58:30|2506.2|2504.7|2509.6|2508.1|2509.8|2508.3|2506.1|2504.6|9
1769021920000|2026-01-21 18:58:40|2509.7|2508.2|2511.6|2510.1|2511.8|2510.3|2509.6|2508.1|6
1769021930000|2026-01-21 18:58:50|2512|2510.5|2511.7|2510.2|2512|2510.5|2511.4|2509.9|4
1769021940000|2026-01-21 18:59:00|2511.8|2510.3|2511.9|2510.4|2512.5|2511|2511.5|2510|2
1769021950000|2026-01-21 18:59:10|2511.8|2510.3|2512|2510.5|2512|2510.5|2511.8|2510.3|3
1769021960000|2026-01-21 18:59:20|2511.9|2510.4|2511.9|2510.4|2512.2|2510.7|2511.6|2510.1|4
1769021970000|2026-01-21 18:59:30|2512|2510.5|2511.7|2510.2|2512.2|2510.7|2511.4|2509.9|6
1769021980000|2026-01-21 18:59:40|2511.5|2510|2511.9|2510.4|2512.3|2510.8|2511.3|2509.8|7
1769021990000|2026-01-21 18:59:50|2511.6|2510.1|2511.6|2510.1|2511.8|2510.3|2511.6|2510.1|0
1769022000000|2026-01-21 19:00:00|2510.4|2508.9|2511.1|2509.6|2511.2|2509.7|2510.4|2508.9|9
1769022010000|2026-01-21 19:00:10|2511|2509.5|2510.9|2509.4|2511.1|2509.6|2510.3|2508.8|3
1769022020000|2026-01-21 19:00:20|2510.5|2509|2510.4|2508.9|2511|2509.5|2510.3|2508.8|5
1769022030000|2026-01-21 19:00:30|2510.5|2509|2511.9|2510.4|2511.9|2510.4|2510.5|2509|1
1769022040000|2026-01-21 19:00:40|2512|2510.5|2511.7|2510.2|2512.3|2510.8|2511.4|2509.9|3
1769022050000|2026-01-21 19:00:50|2511.8|2510.3|2511.6|2510.1|2512.1|2510.6|2511.6|2510.1|1
1769022060000|2026-01-21 19:01:00|2510.4|2508.9|2510.1|2508.6|2510.4|2508.9|2509.3|2507.8|5
1769022070000|2026-01-21 19:01:10|2509.9|2508.4|2509.1|2507.6|2510.1|2508.6|2509.1|2507.6|2
1769022080000|2026-01-21 19:01:20|2509.9|2508.4|2509.7|2508.2|2509.9|2508.4|2509.4|2507.9|5
1769022090000|2026-01-21 19:01:30|2509.5|2508|2510.3|2508.8|2510.6|2509.1|2509.5|2508|1
1769022100000|2026-01-21 19:01:40|2510.4|2508.9|2509.7|2508.2|2510.4|2508.9|2509.3|2507.8|2
1769022110000|2026-01-21 19:01:50|2509.8|2508.3|2509.5|2508|2510.2|2508.7|2509.5|2508|0
1769022120000|2026-01-21 19:02:00|2509.6|2508.1|2509.1|2507.6|2509.8|2508.3|2508.9|2507.4|3
1769022130000|2026-01-21 19:02:10|2509|2507.5|2509.7|2508.2|2510.1|2508.6|2509|2507.5|1
1769022140000|2026-01-21 19:02:20|2509.6|2508.1|2510.5|2509|2510.5|2509|2509.6|2508.1|1
1769022150000|2026-01-21 19:02:30|2510.4|2508.9|2510.3|2508.8|2510.5|2509|2510.2|2508.7|3
1769022160000|2026-01-21 19:02:40|2510.4|2508.9|2510.7|2509.2|2510.9|2509.4|2510.4|2508.9|2
1769022170000|2026-01-21 19:02:50|2510.6|2509.1|2509.4|2507.9|2510.7|2509.2|2509.3|2507.8|4
1769022180000|2026-01-21 19:03:00|2509.7|2508.2|2509.8|2508.3|2509.9|2508.4|2509.3|2507.8|2
1769022190000|2026-01-21 19:03:10|2509.7|2508.2|2508.9|2507.4|2510.1|2508.6|2508.9|2507.4|1
1769022200000|2026-01-21 19:03:20|2508.8|2507.3|2508.1|2506.6|2508.8|2507.3|2507.7|2506.2|1
1769022210000|2026-01-21 19:03:30|2508|2506.5|2508|2506.5|2508.6|2507.1|2507.8|2506.3|3
1769022220000|2026-01-21 19:03:40|2507.9|2506.4|2508.1|2506.6|2508.5|2507|2507.8|2506.3|0
1769022230000|2026-01-21 19:03:50|2508.3|2506.8|2507.7|2506.2|2508.3|2506.8|2507.4|2505.9|2
1769022240000|2026-01-21 19:04:00|2507.2|2505.7|2507.4|2505.9|2507.6|2506.1|2506.5|2505|5
1769022250000|2026-01-21 19:04:10|2507.5|2506|2507.9|2506.4|2508.1|2506.6|2507.4|2505.9|1
1769022260000|2026-01-21 19:04:20|2507.8|2506.3|2507.5|2506|2507.9|2506.4|2507.3|2505.8|2
1769022270000|2026-01-21 19:04:30|2507.2|2505.7|2507.8|2506.3|2507.8|2506.3|2507|2505.5|0
1769022280000|2026-01-21 19:04:40|2507.9|2506.4|2507|2505.5|2507.9|2506.4|2506.9|2505.4|0
1769022290000|2026-01-21 19:04:50|2507.1|2505.6|2507.3|2505.8|2507.3|2505.8|2506.6|2505.1|0
1769022300000|2026-01-21 19:05:00|2507.1|2505.6|2507.6|2506.1|2507.8|2506.3|2507|2505.5|0
1769022310000|2026-01-21 19:05:10|2507.5|2506|2506.9|2505.4|2507.6|2506.1|2506.4|2504.9|0
1769022320000|2026-01-21 19:05:20|2507.1|2505.6|2506.5|2505|2507.1|2505.6|2506.2|2504.7|1
1769022330000|2026-01-21 19:05:30|2506.6|2505.1|2507.5|2506|2507.5|2506|2506.5|2505|2
1769022340000|2026-01-21 19:05:40|2507.6|2506.1|2507.8|2506.3|2508.2|2506.7|2507.4|2505.9|2
1769022350000|2026-01-21 19:05:50|2507.9|2506.4|2509.2|2507.7|2509.5|2508|2507.9|2506.4|3
1769022360000|2026-01-21 19:06:00|2508.5|2507|2509.1|2507.6|2509.2|2507.7|2508.1|2506.6|4
1769022370000|2026-01-21 19:06:10|2509.2|2507.7|2508.2|2506.7|2509.5|2508|2508.2|2506.7|3
1769022380000|2026-01-21 19:06:20|2508.1|2506.6|2509.1|2507.6|2509.3|2507.8|2507.3|2505.8|16
1769022390000|2026-01-21 19:06:30|2509|2507.5|2508|2506.5|2509.1|2507.6|2507.9|2506.4|3
1769022400000|2026-01-21 19:06:40|2507.9|2506.4|2509.7|2508.2|2510.1|2508.6|2507.9|2506.4|1
1769022410000|2026-01-21 19:06:50|2509.8|2508.3|2509.9|2508.4|2510|2508.5|2509.8|2508.3|0
1769022420000|2026-01-21 19:07:00|2510.4|2508.9|2512.2|2510.7|2512.4|2510.9|2510.4|2508.9|4
1769022430000|2026-01-21 19:07:10|2512.1|2510.6|2512.5|2511|2512.5|2511|2511.6|2510.1|2
1769022440000|2026-01-21 19:07:20|2512.7|2511.2|2512.1|2510.6|2514.6|2511.3|2512|2510.5|1
1769022450000|2026-01-21 19:07:30|2512.3|2510.8|2510.8|2509.3|2512.3|2510.8|2510.5|2509|3
1769022460000|2026-01-21 19:07:40|2510.9|2509.4|2511.7|2510.2|2511.7|2510.2|2510.9|2509.4|0
1769022470000|2026-01-21 19:07:50|2511.8|2510.3|2512.1|2510.6|2512.2|2510.7|2511.8|2510.3|2
1769022480000|2026-01-21 19:08:00|2512.3|2510.8|2512.1|2510.6|2512.5|2511|2511.5|2510|2
1769022490000|2026-01-21 19:08:10|2512.4|2510.9|2512.6|2511.1|2512.6|2511.1|2512.1|2510.6|0
1769022500000|2026-01-21 19:08:20|2512.5|2511|2511.9|2510.4|2512.6|2511.1|2511.8|2510.3|0
1769022510000|2026-01-21 19:08:30|2512|2510.5|2511.9|2510.4|2512.5|2511|2511.9|2510.4|0
1769022520000|2026-01-21 19:08:40|2511.6|2510.1|2511.8|2510.3|2511.9|2510.4|2511.6|2510.1|1
1769022530000|2026-01-21 19:08:50|2511.9|2510.4|2511.9|2510.4|2512.1|2510.6|2511.8|2510.3|0
1769022540000|2026-01-21 19:09:00|2511.4|2509.9|2511.5|2510|2511.7|2510.2|2510.9|2509.4|0
1769022550000|2026-01-21 19:09:10|2511.8|2510.3|2511.8|2510.3|2511.8|2510.3|2511.7|2510.2|0
1769022560000|2026-01-21 19:09:20|2511.9|2510.4|2512.8|2511.3|2512.9|2511.4|2511.6|2510.1|4
1769022570000|2026-01-21 19:09:30|2512.7|2511.2|2512.2|2510.7|2513.2|2511.7|2511.9|2510.4|0
1769022580000|2026-01-21 19:09:40|2512.1|2510.6|2511.9|2510.4|2512.2|2510.7|2511.8|2510.3|1
1769022590000|2026-01-21 19:09:50|2512|2510.5|2511.9|2510.4|2512.2|2510.7|2511.8|2510.3|6
1769022600000|2026-01-21 19:10:00|2512|2510.5|2514.8|2513.3|2514.8|2513.3|2512|2510.5|6
1769022610000|2026-01-21 19:10:10|2514.6|2513.1|2513.9|2512.4|2514.6|2513.1|2513.8|2512.3|5
1769022620000|2026-01-21 19:10:20|2513.6|2512.1|2513.6|2512.1|2513.8|2512.3|2513|2511.5|5
1769022630000|2026-01-21 19:10:30|2513.7|2512.2|2514|2512.5|2514.1|2512.6|2513.5|2512|1
1769022640000|2026-01-21 19:10:40|2513.9|2512.4|2513.8|2512.3|2513.9|2512.4|2513.6|2512.1|0
1769022650000|2026-01-21 19:10:50|2514.4|2512.9|2514|2512.5|2514.4|2512.9|2513.8|2512.3|3
1769022660000|2026-01-21 19:11:00|2514.1|2512.6|2514|2512.5|2514.8|2513.3|2514|2512.5|3
1769022670000|2026-01-21 19:11:10|2513.9|2512.4|2513.8|2512.3|2514.2|2512.7|2513.7|2512.2|0
1769022680000|2026-01-21 19:11:20|2513.7|2512.2|2513.4|2511.9|2513.9|2512.4|2513.2|2511.7|4
1769022690000|2026-01-21 19:11:30|2513.3|2511.8|2514.2|2512.7|2514.2|2512.7|2513.3|2511.8|1
1769022700000|2026-01-21 19:11:40|2514.1|2512.6|2514.5|2513|2514.6|2513.1|2513.6|2512.1|7
1769022710000|2026-01-21 19:11:50|2514.7|2513.2|2513.8|2512.3|2514.7|2513.2|2513.5|2512|2
1769022720000|2026-01-21 19:12:00|2513.6|2512.1|2513.3|2511.8|2513.7|2512.2|2513.2|2511.7|0
1769022730000|2026-01-21 19:12:10|2513.4|2511.9|2511.6|2510.1|2513.5|2512|2511.6|2510.1|8
1769022740000|2026-01-21 19:12:20|2511.5|2510|2511.1|2509.6|2511.8|2510.3|2510.5|2509|1
1769022750000|2026-01-21 19:12:30|2511|2509.5|2511.2|2509.7|2511.3|2509.8|2510.6|2509.1|0
1769022760000|2026-01-21 19:12:40|2511|2509.5|2511.7|2510.2|2511.9|2510.4|2511|2509.5|2
1769022770000|2026-01-21 19:12:50|2511.4|2509.9|2511.3|2509.8|2511.6|2510.1|2511.2|2509.7|1
1769022780000|2026-01-21 19:13:00|2511.4|2509.9|2511.6|2510.1|2511.6|2510.1|2510.9|2509.4|1
1769022790000|2026-01-21 19:13:10|2511.5|2510|2511.6|2510.1|2512.1|2510.6|2511.4|2509.9|0
1769022800000|2026-01-21 19:13:20|2511.4|2509.9|2511.4|2509.9|2511.4|2509.9|2511.1|2509.6|0
1769022810000|2026-01-21 19:13:30|2511.3|2509.8|2510.8|2509.3|2511.6|2510.1|2510.6|2509.1|0
1769022820000|2026-01-21 19:13:40|2510.7|2509.2|2511.8|2510.3|2511.8|2510.3|2510.7|2509.2|0
1769022830000|2026-01-21 19:13:50|2511.7|2510.2|2510.9|2509.4|2511.7|2510.2|2510.9|2509.4|0
1769022840000|2026-01-21 19:14:00|2511|2509.5|2510.7|2509.2|2511.5|2510|2510.5|2509|0
1769022850000|2026-01-21 19:14:10|2510.8|2509.3|2512.3|2510.8|2512.3|2510.8|2510.8|2509.3|1
1769022860000|2026-01-21 19:14:20|2512.2|2510.7|2512.8|2511.3|2513.1|2511.6|2512.2|2510.7|1
1769022870000|2026-01-21 19:14:30|2512.9|2511.4|2512.7|2511.2|2512.9|2511.4|2512.3|2510.8|0
1769022880000|2026-01-21 19:14:40|2512.8|2511.3|2512.6|2511.1|2512.9|2511.4|2512.5|2511|2
1769022890000|2026-01-21 19:14:50|2512.7|2511.2|2511.5|2510|2512.7|2511.2|2511.3|2509.8|1
1769022900000|2026-01-21 19:15:00|2511.6|2510.1|2511.1|2509.6|2511.6|2510.1|2510.8|2509.3|0
1769022910000|2026-01-21 19:15:10|2510.9|2509.4|2510.8|2509.3|2511.3|2509.8|2510.4|2508.9|3
1769022920000|2026-01-21 19:15:20|2510.6|2509.1|2511|2509.5|2511|2509.5|2510.1|2508.6|2
1769022930000|2026-01-21 19:15:30|2511.1|2509.6|2510.2|2508.7|2511.1|2509.6|2510.1|2508.6|0
1769022940000|2026-01-21 19:15:40|2510.4|2508.9|2509.3|2507.8|2510.4|2508.9|2509.1|2507.6|0
1769022950000|2026-01-21 19:15:50|2509.1|2507.6|2509.8|2508.3|2510|2508.5|2508.9|2507.4|0
1769022960000|2026-01-21 19:16:00|2509.7|2508.2|2509.4|2507.9|2509.8|2508.3|2509.2|2507.7|0
1769022970000|2026-01-21 19:16:10|2509.6|2508.1|2509.4|2507.9|2509.7|2508.2|2509.1|2507.6|2
1769022980000|2026-01-21 19:16:20|2509.2|2507.7|2509.6|2508.1|2509.8|2508.3|2509.2|2507.7|5
1769022990000|2026-01-21 19:16:30|2509.7|2508.2|2509.6|2508.1|2509.7|2508.2|2509.1|2507.6|0
1769023000000|2026-01-21 19:16:40|2509.7|2508.2|2510.1|2508.6|2510.1|2508.6|2509.7|2508.2|0
1769023010000|2026-01-21 19:16:50|2510|2508.5|2509.7|2508.2|2510|2508.5|2509.4|2507.9|0
1769023020000|2026-01-21 19:17:00|2509.9|2508.4|2509.2|2507.7|2510|2508.5|2509.1|2507.6|1
1769023030000|2026-01-21 19:17:10|2509.1|2507.6|2507.3|2505.8|2509.1|2507.6|2506.9|2505.4|11
1769023040000|2026-01-21 19:17:20|2506.9|2505.4|2507.4|2505.9|2508.1|2506.6|2506.9|2505.4|15
1769023050000|2026-01-21 19:17:30|2507.2|2505.7|2508|2506.5|2508|2506.5|2507.2|2505.7|2
1769023060000|2026-01-21 19:17:40|2508.1|2506.6|2508.4|2506.9|2508.5|2507|2507.9|2506.4|0
1769023070000|2026-01-21 19:17:50|2508.5|2507|2508.2|2506.7|2508.8|2507.3|2508|2506.5|1
1769023080000|2026-01-21 19:18:00|2508.3|2506.8|2508.9|2507.4|2509.3|2507.8|2508.2|2506.7|1
1769023090000|2026-01-21 19:18:10|2509.1|2507.6|2509.1|2507.6|2509.5|2508|2509.1|2507.6|1
1769023100000|2026-01-21 19:18:20|2509.5|2508|2509|2507.5|2509.5|2508|2509|2507.5|0
1769023110000|2026-01-21 19:18:30|2508.4|2506.9|2508.9|2507.4|2508.9|2507.4|2507.8|2506.3|3
1769023120000|2026-01-21 19:18:40|2509|2507.5|2509.3|2507.8|2509.4|2507.9|2508.9|2507.4|0
1769023130000|2026-01-21 19:18:50|2509.4|2507.9|2508.8|2507.3|2509.5|2508|2508.5|2507|1
1769023140000|2026-01-21 19:19:00|2508.9|2507.4|2509.4|2507.9|2509.9|2508.4|2508.9|2507.4|1
1769023150000|2026-01-21 19:19:10|2509.6|2508.1|2509.7|2508.2|2509.7|2508.2|2509.3|2507.8|0
1769023160000|2026-01-21 19:19:20|2510|2508.5|2509.9|2508.4|2510.8|2509.3|2509.9|2508.4|1
1769023170000|2026-01-21 19:19:30|2509.8|2508.3|2509.1|2507.6|2510.4|2508.9|2509.1|2507.6|1
1769023180000|2026-01-21 19:19:40|2509.4|2507.9|2510.2|2508.7|2510.4|2508.9|2509.4|2507.9|1
1769023190000|2026-01-21 19:19:50|2510.3|2508.8|2510.1|2508.6|2510.4|2508.9|2509.9|2508.4|0
1769023200000|2026-01-21 19:20:00|2510|2508.5|2509.7|2508.2|2510.3|2508.8|2509.3|2507.8|1
1769023210000|2026-01-21 19:20:10|2509.8|2508.3|2509.7|2508.2|2509.8|2508.3|2509.1|2507.6|0
1769023220000|2026-01-21 19:20:20|2509.9|2508.4|2509.4|2507.9|2510.4|2508.9|2509.4|2507.9|0
1769023230000|2026-01-21 19:20:30|2509.3|2507.8|2509.4|2507.9|2509.6|2508.1|2509.2|2507.7|0
1769023240000|2026-01-21 19:20:40|2509.5|2508|2509.6|2508.1|2510.5|2509|2509.5|2508|0
1769023250000|2026-01-21 19:20:50|2510|2508.5|2510.2|2508.7|2510.2|2508.7|2509.7|2508.2|0
1769023260000|2026-01-21 19:21:00|2510.3|2508.8|2511|2509.5|2511|2509.5|2509.8|2508.3|4
1769023270000|2026-01-21 19:21:10|2510.9|2509.4|2511|2509.5|2511.2|2509.7|2510.7|2509.2|2
1769023280000|2026-01-21 19:21:20|2510.7|2509.2|2510.7|2509.2|2511.1|2509.6|2510.5|2509|0
1769023290000|2026-01-21 19:21:30|2511|2509.5|2510.8|2509.3|2511|2509.5|2510.6|2509.1|0
1769023300000|2026-01-21 19:21:40|2510.6|2509.1|2510.1|2508.6|2510.6|2509.1|2509.9|2508.4|2
1769023310000|2026-01-21 19:21:50|2510.3|2508.8|2509.8|2508.3|2510.3|2508.8|2509.6|2508.1|1
1769023320000|2026-01-21 19:22:00|2510|2508.5|2509.5|2508|2510.2|2508.7|2509.5|2508|0
1769023330000|2026-01-21 19:22:10|2509.6|2508.1|2510.3|2508.8|2510.3|2508.8|2509.2|2507.7|1
1769023340000|2026-01-21 19:22:20|2510.5|2509|2510.4|2508.9|2510.7|2509.2|2510.2|2508.7|0
1769023350000|2026-01-21 19:22:30|2510.2|2508.7|2510.5|2509|2510.7|2509.2|2510.2|2508.7|0
1769023360000|2026-01-21 19:22:40|2510.6|2509.1|2510.9|2509.4|2510.9|2509.4|2510.2|2508.7|0
1769023370000|2026-01-21 19:22:50|2511|2509.5|2511|2509.5|2511|2509.5|2510.8|2509.3|1
1769023380000|2026-01-21 19:23:00|2511.1|2509.6|2511.3|2509.8|2511.5|2510|2511|2509.5|2
1769023390000|2026-01-21 19:23:10|2510.9|2509.4|2511.1|2509.6|2511.1|2509.6|2510.9|2509.4|2
1769023400000|2026-01-21 19:23:20|2511.6|2510.1|2511.7|2510.2|2511.7|2510.2|2511.6|2510.1|2
1769023410000|2026-01-21 19:23:30|2511.8|2510.3|2512.1|2510.6|2512.2|2510.7|2511.7|2510.2|0
1769023420000|2026-01-21 19:23:40|2512.2|2510.7|2512|2510.5|2512.4|2510.9|2511.6|2510.1|2
1769023430000|2026-01-21 19:23:50|2512.1|2510.6|2512|2510.5|2512.1|2510.6|2511.9|2510.4|0
1769023440000|2026-01-21 19:24:00|2512.1|2510.6|2512.6|2511.1|2512.7|2511.2|2512.1|2510.6|2
1769023450000|2026-01-21 19:24:10|2512.5|2511|2512.6|2511.1|2512.6|2511.1|2512.1|2510.6|0
1769023460000|2026-01-21 19:24:20|2512.7|2511.2|2513|2511.5|2513.2|2511.7|2512.7|2511.2|0
1769023470000|2026-01-21 19:24:30|2513.1|2511.6|2513.3|2511.8|2513.3|2511.8|2513|2511.5|0
1769023480000|2026-01-21 19:24:40|2513.2|2511.7|2512.9|2511.4|2513.2|2511.7|2512.6|2511.1|0
1769023490000|2026-01-21 19:24:50|2512.8|2511.3|2512.8|2511.3|2513|2511.5|2512.8|2511.3|0
1769023500000|2026-01-21 19:25:00|2512.9|2511.4|2512.5|2511|2513.5|2512|2512.5|2511|2
1769023510000|2026-01-21 19:25:10|2512.4|2510.9|2512.8|2511.3|2513|2511.5|2512.3|2510.8|0
1769023520000|2026-01-21 19:25:20|2513|2511.5|2513.3|2511.8|2513.3|2511.8|2512.2|2510.7|0
1769023530000|2026-01-21 19:25:30|2513.2|2511.7|2513.2|2511.7|2513.5|2512|2512.7|2511.2|4
1769023540000|2026-01-21 19:25:40|2513.1|2511.6|2513|2511.5|2513.4|2511.9|2512.7|2511.2|0
1769023550000|2026-01-21 19:25:50|2512.8|2511.3|2513|2511.5|2513.1|2511.6|2512.8|2511.3|0
1769023560000|2026-01-21 19:26:00|2513.1|2511.6|2514.5|2513|2514.5|2513|2513.1|2511.6|3
1769023570000|2026-01-21 19:26:10|2514.4|2512.9|2514.3|2512.8|2514.4|2512.9|2513.9|2512.4|0
1769023580000|2026-01-21 19:26:20|2514.4|2512.9|2514.4|2512.9|2514.5|2513|2514|2512.5|0
1769023590000|2026-01-21 19:26:30|2514.2|2512.7|2513.2|2511.7|2514.2|2512.7|2513|2511.5|4
1769023600000|2026-01-21 19:26:40|2513.8|2512.3|2513.2|2511.7|2514.1|2512.3|2512.7|2510.1|3
1769023610000|2026-01-21 19:26:50|2513.1|2511.6|2512.5|2511|2513.1|2511.6|2512.5|2511|0
1769023620000|2026-01-21 19:27:00|2512.2|2510.7|2510.8|2509.3|2512.3|2510.8|2510.6|2509.1|0
1769023630000|2026-01-21 19:27:10|2511.1|2509.6|2512.2|2510.7|2512.2|2510.7|2511|2509.5|0
1769023640000|2026-01-21 19:27:20|2512.1|2510.6|2511.9|2510.4|2512.1|2510.6|2511.6|2510.1|0
1769023650000|2026-01-21 19:27:30|2511.8|2510.3|2505.1|2503.6|2512.1|2510.6|2503.7|2500.5|12
1769023660000|2026-01-21 19:27:40|2505.6|2504.1|2503|2501.5|2507.2|2504.3|2498.4|2496.3|23
1769023670000|2026-01-21 19:27:50|2504.2|2502.7|2494.9|2493.4|2504.6|2502.7|2494.9|2493|14
1769023680000|2026-01-21 19:28:00|2495.3|2493.8|2497.1|2493.1|2498.2|2496|2493.2|2491.7|11
1769023690000|2026-01-21 19:28:10|2497.5|2493.5|2496.7|2492.7|2498.4|2496.1|2494.5|2492.1|10
1769023700000|2026-01-21 19:28:20|2496.9|2492.9|2495.9|2491.9|2498.6|2494.6|2495.8|2491.8|6
1769023710000|2026-01-21 19:28:30|2496|2492|2496.4|2492.4|2497.8|2493.8|2493.6|2489.6|10
1769023720000|2026-01-21 19:28:40|2496.5|2492.5|2496.8|2492.8|2499.2|2495.2|2496.2|2492.2|8
1769023730000|2026-01-21 19:28:50|2495.9|2494.4|2495.7|2491.7|2498.4|2494.4|2495.1|2491.4|13
1769023740000|2026-01-21 19:29:00|2495.5|2494|2491.5|2487.5|2495.8|2494|2491.2|2487.4|7
1769023750000|2026-01-21 19:29:10|2491.1|2487.1|2483.6|2479.6|2491.1|2487.1|2481.3|2479.4|18
1769023760000|2026-01-21 19:29:20|2483.9|2479.9|2483.4|2479.4|2484.2|2482.6|2482|2478.9|8
1769023770000|2026-01-21 19:29:30|2483.1|2479.1|2484.2|2480.2|2486.4|2482.4|2482.9|2478.9|7
1769023780000|2026-01-21 19:29:40|2484.7|2480.7|2484.8|2480.8|2486.5|2482.5|2483.3|2479.3|3
1769023790000|2026-01-21 19:29:50|2484.9|2480.9|2489.3|2485.3|2489.5|2485.5|2484.5|2480.5|9
1769023800000|2026-01-21 19:30:00|2489.1|2485.1|2490.2|2486.2|2492.7|2488.7|2489.1|2485.1|2
1769023810000|2026-01-21 19:30:10|2490.3|2486.3|2489.3|2485.3|2491.1|2487.1|2489|2485|4
1769023820000|2026-01-21 19:30:20|2488.9|2484.9|2486.4|2482.4|2489|2485|2486.4|2482.4|2
1769023830000|2026-01-21 19:30:30|2486.1|2482.1|2485.2|2481.2|2486.8|2482.8|2484.8|2480.8|2
1769023840000|2026-01-21 19:30:40|2485|2481|2485.1|2481.1|2485.3|2481.3|2484.5|2480.5|0
1769023850000|2026-01-21 19:30:50|2485.3|2481.3|2485.5|2481.5|2485.7|2481.7|2485.1|2481.1|6
1769023860000|2026-01-21 19:31:00|2485.2|2481.2|2486.7|2482.7|2487.7|2483.7|2485.2|2481.2|4
1769023870000|2026-01-21 19:31:10|2487.9|2483.9|2488.3|2484.3|2488.8|2484.8|2487|2483|2
1769023880000|2026-01-21 19:31:20|2488.2|2484.2|2487.1|2483.1|2489.9|2485.9|2487.1|2483.1|3
1769023890000|2026-01-21 19:31:30|2487.2|2483.2|2487|2483|2488.3|2484.3|2486.9|2482.9|1
1769023900000|2026-01-21 19:31:40|2487.1|2483.1|2488.6|2484.6|2488.6|2484.6|2485.8|2483.1|5
1769023910000|2026-01-21 19:31:50|2488.5|2484.5|2482.8|2478.8|2488.5|2484.5|2482.8|2478.8|8
1769023920000|2026-01-21 19:32:00|2481.5|2480|2484.9|2480.9|2484.9|2480.9|2481.3|2477.3|12
1769023930000|2026-01-21 19:32:10|2485.2|2481.2|2485.2|2481.2|2485.5|2482.3|2482.8|2478.8|3
1769023940000|2026-01-21 19:32:20|2484.7|2480.7|2488.6|2484.6|2488.6|2484.6|2483.6|2479.6|2
1769023950000|2026-01-21 19:32:30|2488.7|2484.7|2489.9|2485.9|2491.1|2487.1|2488.6|2484.6|1
1769023960000|2026-01-21 19:32:40|2490.2|2486.2|2486.7|2482.7|2490.2|2486.2|2486.6|2482.6|0
1769023970000|2026-01-21 19:32:50|2486.6|2482.6|2488|2484|2488|2484|2486.3|2482.3|1
1769023980000|2026-01-21 19:33:00|2487.8|2483.8|2489.1|2485.1|2492.2|2488.2|2486.6|2482.6|4
1769023990000|2026-01-21 19:33:10|2488.7|2484.7|2486.6|2482.6|2488.7|2484.7|2486.2|2482.2|2
1769024000000|2026-01-21 19:33:20|2486.7|2482.7|2486.8|2482.8|2488.1|2484.1|2486.2|2482.2|1
1769024010000|2026-01-21 19:33:30|2486.9|2482.9|2486.7|2482.7|2487.5|2484.5|2486|2482|3
1769024020000|2026-01-21 19:33:40|2486.6|2482.6|2487|2483|2487.2|2483.2|2486|2482|1
1769024030000|2026-01-21 19:33:50|2486.9|2482.9|2491.2|2487.2|2491.3|2488.4|2486.7|2482.7|3
1769024040000|2026-01-21 19:34:00|2491.4|2487.4|2490.7|2486.7|2491.4|2487.4|2490|2486|2
1769024050000|2026-01-21 19:34:10|2490.6|2486.6|2494.4|2490.4|2495|2491|2490.6|2486.6|2
1769024060000|2026-01-21 19:34:20|2493.8|2492.3|2493.5|2489.5|2496.2|2492.3|2493.5|2489.5|2
1769024070000|2026-01-21 19:34:30|2493.6|2489.6|2491.9|2487.9|2493.6|2489.6|2491.7|2487.7|3
1769024080000|2026-01-21 19:34:40|2490.9|2486.9|2492.9|2488.9|2493|2489|2490.3|2486.3|2
1769024090000|2026-01-21 19:34:50|2493|2489|2491.6|2487.6|2493.6|2490.9|2491.6|2487.6|1
1769024100000|2026-01-21 19:35:00|2491.5|2487.5|2489.3|2485.3|2491.6|2488.3|2489|2485|5
1769024110000|2026-01-21 19:35:10|2489.2|2485.2|2478.8|2474.8|2489.2|2485.2|2477.1|2473.1|14
1769024120000|2026-01-21 19:35:20|2479.1|2475.1|2480.2|2476.2|2480.2|2476.2|2478|2474|5
1769024130000|2026-01-21 19:35:30|2480.3|2476.3|2481.9|2477.9|2482.3|2478.3|2479.9|2475.9|1
1769024140000|2026-01-21 19:35:40|2481|2477|2477.1|2473.1|2481.6|2477.6|2477.1|2473.1|6
1769024150000|2026-01-21 19:35:50|2477.3|2473.3|2477.8|2473.8|2478.6|2474.6|2476.6|2472.6|1
1769024160000|2026-01-21 19:36:00|2477.9|2473.9|2474.6|2470.6|2478|2474|2473.9|2469.9|6
1769024170000|2026-01-21 19:36:10|2474.9|2470.9|2474.8|2470.8|2477.7|2473.7|2473.5|2470.1|5
1769024180000|2026-01-21 19:36:20|2475.2|2471.2|2476.3|2472.3|2477|2473|2473.4|2469.4|3
1769024190000|2026-01-21 19:36:30|2476.2|2472.2|2477.6|2473.6|2477.7|2473.7|2474.6|2470.6|5
1769024200000|2026-01-21 19:36:40|2477.5|2473.5|2476.9|2472.9|2479.7|2475.7|2476.2|2472.2|4
1769024210000|2026-01-21 19:36:50|2476.1|2472.1|2474.8|2470.8|2476.8|2472.8|2473.8|2469.8|7
1769024220000|2026-01-21 19:37:00|2475|2471|2473.8|2469.8|2475.2|2471.5|2471.6|2468.8|6
1769024230000|2026-01-21 19:37:10|2473.7|2469.7|2474.9|2470.9|2476.1|2472.1|2472.8|2469.7|2
1769024240000|2026-01-21 19:37:20|2474.6|2470.6|2473.8|2469.8|2474.6|2470.6|2473.8|2469.8|0
1769024250000|2026-01-21 19:37:30|2473.7|2469.7|2471.4|2469.9|2475.2|2471.2|2471.4|2468.9|8
1769024260000|2026-01-21 19:37:40|2471.3|2469.8|2471.8|2467.8|2471.9|2469.9|2468.3|2465.4|14
1769024270000|2026-01-21 19:37:50|2470.5|2469|2472.2|2468.2|2474.1|2470.1|2470|2467|5
1769024280000|2026-01-21 19:38:00|2471.5|2467.5|2470.3|2468.8|2472.2|2468.8|2469.1|2465.1|10
1769024290000|2026-01-21 19:38:10|2470.2|2468.7|2473.5|2469.5|2473.8|2469.8|2468.3|2465.1|7
1769024300000|2026-01-21 19:38:20|2473.6|2469.6|2475.2|2471.2|2475.2|2471.2|2469.3|2466.8|7
1769024310000|2026-01-21 19:38:30|2474.8|2470.8|2479.5|2475.5|2479.5|2475.5|2474.7|2470.7|5
1769024320000|2026-01-21 19:38:40|2479.6|2475.6|2480.7|2476.7|2483|2479|2479.2|2475.2|13
1769024330000|2026-01-21 19:38:50|2481.2|2477.2|2479.8|2475.8|2481.5|2477.5|2479.8|2475.8|1
1769024340000|2026-01-21 19:39:00|2479.7|2475.7|2478.3|2474.3|2480.6|2478|2478.3|2474.3|3
1769024350000|2026-01-21 19:39:10|2478.2|2474.2|2476.3|2472.3|2478.7|2475|2476.3|2472.3|3
1769024360000|2026-01-21 19:39:20|2476.4|2472.4|2474.2|2470.2|2476.4|2472.4|2473.1|2469.1|10
1769024370000|2026-01-21 19:39:30|2473.9|2469.9|2469.8|2465.8|2474.5|2472|2469.8|2465.8|4
1769024380000|2026-01-21 19:39:40|2470.4|2466.4|2471|2467|2472.8|2469.5|2470.4|2466.4|7
1769024390000|2026-01-21 19:39:50|2470.5|2466.5|2470.4|2466.4|2472.3|2468.3|2469.6|2465.6|4
1769024400000|2026-01-21 19:40:00|2470.2|2466.2|2469.5|2465.5|2470.9|2466.9|2469|2465|3
1769024410000|2026-01-21 19:40:10|2469.3|2465.3|2469|2465|2469.3|2467.2|2468|2464|8
1769024420000|2026-01-21 19:40:20|2470.1|2466.1|2469.7|2465.7|2470.8|2467.6|2469.1|2465.3|7
1769024430000|2026-01-21 19:40:30|2469.6|2465.6|2471|2467|2471.3|2468.1|2469.6|2465.6|3
1769024440000|2026-01-21 19:40:40|2470.4|2466.4|2471.8|2467.8|2472.4|2468.4|2470.3|2466.3|2
1769024450000|2026-01-21 19:40:50|2472|2468|2470.9|2466.9|2472.5|2468.5|2469.3|2466|6
1769024460000|2026-01-21 19:41:00|2471.9|2467.9|2470.8|2466.8|2472.3|2468.3|2470.7|2466.7|1
1769024470000|2026-01-21 19:41:10|2470.9|2466.9|2470.4|2466.4|2472.7|2469.1|2469.5|2465.5|2
1769024480000|2026-01-21 19:41:20|2469.1|2465.1|2465.7|2461.7|2469.2|2465.8|2464.1|2461.5|10
1769024490000|2026-01-21 19:41:30|2465.8|2461.8|2468.2|2464.2|2468.4|2465.4|2464.2|2461.6|6
1769024500000|2026-01-21 19:41:40|2468.3|2464.3|2468.8|2464.8|2472.5|2468.5|2467.8|2464.3|3
1769024510000|2026-01-21 19:41:50|2469.3|2465.3|2468.7|2464.7|2469.6|2465.6|2468|2464|0
1769024520000|2026-01-21 19:42:00|2469.1|2465.1|2470.2|2466.2|2470.2|2466.4|2467.9|2465|0
1769024530000|2026-01-21 19:42:10|2470.1|2466.1|2471.1|2467.1|2471.2|2468.5|2469|2466.1|1
1769024540000|2026-01-21 19:42:20|2469.5|2468|2469.7|2465.7|2472.1|2468.9|2469|2465|10
1769024550000|2026-01-21 19:42:30|2469.6|2465.6|2468.2|2464.2|2470.2|2466.7|2468|2464|3
1769024560000|2026-01-21 19:42:40|2468.4|2464.4|2472.4|2468.4|2472.6|2468.6|2468.2|2464.2|4
1769024570000|2026-01-21 19:42:50|2472.6|2468.6|2472.8|2468.8|2473.2|2469.2|2472.2|2468.2|2
1769024580000|2026-01-21 19:43:00|2472.9|2468.9|2470|2466|2472.9|2469.8|2469.7|2465.9|3
1769024590000|2026-01-21 19:43:10|2469.9|2465.9|2469.6|2465.6|2471|2467|2469.3|2465.3|0
1769024600000|2026-01-21 19:43:20|2469.8|2465.8|2472.6|2468.6|2473|2469|2469.4|2465.4|1
1769024610000|2026-01-21 19:43:30|2473.1|2469.1|2476.2|2472.2|2476.2|2472.2|2473.1|2469.1|1
1769024620000|2026-01-21 19:43:40|2476.3|2472.3|2475.1|2471.1|2476.4|2472.4|2474.6|2470.6|5
1769024630000|2026-01-21 19:43:50|2475|2471|2475.3|2471.3|2475.3|2471.7|2473.2|2470.5|3
1769024640000|2026-01-21 19:44:00|2475.1|2471.1|2471.4|2467.4|2475.3|2471.3|2471.4|2467.4|3
1769024650000|2026-01-21 19:44:10|2472.3|2468.3|2475|2471|2476.2|2472.2|2471|2467|2
1769024660000|2026-01-21 19:44:20|2475.1|2471.1|2474.6|2470.6|2475.5|2471.5|2474.6|2470.6|0
1769024670000|2026-01-21 19:44:30|2473.3|2471.8|2469.4|2467.9|2473.3|2471.8|2469.4|2466.8|3
1769024680000|2026-01-21 19:44:40|2469.3|2467.8|2471.4|2467.4|2471.4|2467.9|2469.3|2467.1|3
1769024690000|2026-01-21 19:44:50|2471.2|2467.2|2469.6|2465.6|2471.2|2468|2469.3|2465.3|6
1769024700000|2026-01-21 19:45:00|2469.2|2465.2|2470.4|2466.4|2470.5|2466.5|2469|2465|2
1769024710000|2026-01-21 19:45:10|2470.1|2466.1|2472.3|2468.3|2473.5|2469.5|2469.6|2465.6|4
1769024720000|2026-01-21 19:45:20|2472.6|2468.6|2471.6|2467.6|2472.8|2468.8|2471.3|2467.3|4
1769024730000|2026-01-21 19:45:30|2471.4|2467.4|2473.8|2469.8|2473.8|2469.8|2470.6|2466.6|17
1769024740000|2026-01-21 19:45:40|2473.9|2469.9|2470.7|2466.7|2473.9|2469.9|2470.5|2466.5|1
1769024750000|2026-01-21 19:45:50|2470.9|2466.9|2469.9|2465.9|2470.9|2466.9|2469.4|2465.4|0
1769024760000|2026-01-21 19:46:00|2468.8|2467.3|2469.5|2465.5|2473.1|2469.1|2468.8|2465.3|5
1769024770000|2026-01-21 19:46:10|2469.2|2465.2|2466.2|2462.2|2469.2|2465.2|2465.9|2461.9|5
1769024780000|2026-01-21 19:46:20|2466|2462|2466.8|2462.8|2467|2463|2465.8|2461.8|4
1769024790000|2026-01-21 19:46:30|2466.7|2462.7|2466.9|2462.9|2467|2463|2466.7|2462.7|1
1769024800000|2026-01-21 19:46:40|2466.8|2462.8|2468.6|2464.6|2468.9|2464.9|2465.8|2461.8|2
1769024810000|2026-01-21 19:46:50|2468.2|2464.2|2466.3|2462.3|2468.2|2464.9|2463.9|2460.9|22
1769024820000|2026-01-21 19:47:00|2466.4|2462.4|2465.6|2461.6|2467.3|2463.8|2465|2461|5
1769024830000|2026-01-21 19:47:10|2465.5|2461.5|2466.3|2462.3|2466.6|2462.6|2465.2|2461.2|5
1769024840000|2026-01-21 19:47:20|2466.4|2462.4|2467.5|2463.5|2467.6|2463.6|2464.7|2461.7|8
1769024850000|2026-01-21 19:47:30|2467.4|2463.4|2466|2462|2467.4|2463.4|2465.8|2461.8|7
1769024860000|2026-01-21 19:47:40|2465.8|2461.8|2465|2461|2465.8|2461.8|2464.9|2460.9|6
1769024870000|2026-01-21 19:47:50|2462.9|2461.4|2463.6|2462.1|2465.1|2462.1|2462.9|2460|7
1769024880000|2026-01-21 19:48:00|2465|2461|2464.2|2460.2|2465.2|2462.5|2462.2|2459.5|6
1769024890000|2026-01-21 19:48:10|2464.1|2460.1|2463.6|2459.6|2465.1|2462.6|2461.9|2459.2|15
1769024900000|2026-01-21 19:48:20|2463.4|2459.4|2464.1|2462.6|2465.1|2462.6|2462|2459.3|11
1769024910000|2026-01-21 19:48:30|2464.2|2462.7|2469.4|2465.4|2469.4|2465.4|2464.1|2461.1|11
1769024920000|2026-01-21 19:48:40|2469.3|2465.3|2469.1|2465.1|2469.4|2465.4|2468|2464|1
1769024930000|2026-01-21 19:48:50|2468.7|2464.7|2469.8|2465.8|2470|2466|2468.5|2464.5|1
1769024940000|2026-01-21 19:49:00|2469.6|2465.6|2468.3|2464.3|2469.6|2465.6|2466.2|2462.8|5
1769024950000|2026-01-21 19:49:10|2468.4|2464.4|2468.5|2464.5|2468.5|2464.5|2467.5|2463.5|2
1769024960000|2026-01-21 19:49:20|2469.7|2465.7|2472.1|2468.1|2472.6|2468.6|2468.4|2464.4|0
1769024970000|2026-01-21 19:49:30|2472.5|2468.5|2471.4|2467.4|2473.7|2469.7|2470.8|2466.8|2
1769024980000|2026-01-21 19:49:40|2471.1|2467.1|2469|2465|2471.2|2467.2|2469|2465|2
1769024990000|2026-01-21 19:49:50|2469.6|2465.6|2468.4|2464.4|2470.2|2466.2|2468|2464|3
1769025000000|2026-01-21 19:50:00|2468.3|2464.3|2469.4|2465.4|2469.9|2465.9|2468|2464|1
1769025010000|2026-01-21 19:50:10|2469.3|2465.3|2468.5|2464.5|2470|2466|2468.3|2464.3|2
1769025020000|2026-01-21 19:50:20|2468|2464|2465.4|2461.4|2468.3|2464.3|2465.3|2461.3|2
1769025030000|2026-01-21 19:50:30|2465.5|2461.5|2464.3|2460.3|2465.5|2461.5|2463.9|2459.9|1
1769025040000|2026-01-21 19:50:40|2464.2|2460.2|2462|2460.5|2464.3|2461.1|2461.3|2459.8|9
1769025050000|2026-01-21 19:50:50|2461.9|2460.4|2455.4|2451.4|2461.9|2460.4|2453.6|2450.1|30
1769025060000|2026-01-21 19:51:00|2454.4|2452.9|2454.4|2450.4|2455.4|2452.9|2452.9|2450|18
1769025070000|2026-01-21 19:51:10|2454.5|2450.5|2449.1|2447.6|2455.1|2451.1|2449.1|2446.9|29
1769025080000|2026-01-21 19:51:20|2450.8|2446.8|2454.5|2450.5|2454.5|2450.5|2450.8|2446.8|14
1769025090000|2026-01-21 19:51:30|2453.8|2449.8|2453.2|2449.2|2454.4|2450.4|2453|2449|6
1769025100000|2026-01-21 19:51:40|2451.6|2447.6|2454.1|2450.1|2454.4|2450.4|2451.6|2447.6|10
1769025110000|2026-01-21 19:51:50|2453.9|2449.9|2451.3|2447.3|2454.4|2450.8|2450.7|2447.3|6
1769025120000|2026-01-21 19:52:00|2451.7|2447.7|2454.3|2450.3|2454.4|2450.4|2450.7|2447.7|6
1769025130000|2026-01-21 19:52:10|2454.2|2450.2|2452.5|2448.5|2455.6|2451.6|2452.5|2448.5|8
1769025140000|2026-01-21 19:52:20|2452.8|2448.8|2452.6|2448.6|2453.1|2449.1|2452.5|2448.5|3
1769025150000|2026-01-21 19:52:30|2452.5|2448.5|2454.2|2450.2|2454.2|2450.2|2451.7|2447.7|0
1769025160000|2026-01-21 19:52:40|2453.7|2449.7|2453.9|2449.9|2454.7|2450.9|2452.4|2449.5|3
1769025170000|2026-01-21 19:52:50|2454|2450|2453.8|2449.8|2454.7|2450.7|2453.8|2449.8|1
1769025180000|2026-01-21 19:53:00|2453.7|2449.7|2450.9|2446.9|2453.9|2450.9|2449.4|2446.8|3
1769025190000|2026-01-21 19:53:10|2449.5|2448|2450.6|2446.6|2451.1|2448|2449.5|2445.8|3
1769025200000|2026-01-21 19:53:20|2450.5|2446.5|2454.4|2450.4|2454.5|2450.5|2449.4|2446.5|4
1769025210000|2026-01-21 19:53:30|2454.3|2450.3|2453.1|2451.6|2455|2451.8|2452.9|2450.3|2
1769025220000|2026-01-21 19:53:40|2453.2|2451.7|2455.1|2451.1|2455.2|2452.6|2453.1|2450.8|4
1769025230000|2026-01-21 19:53:50|2455.3|2451.3|2455.2|2451.2|2455.3|2452.7|2454.2|2451.1|0
1769025240000|2026-01-21 19:54:00|2455.3|2451.3|2459.2|2455.2|2459.6|2455.6|2454.3|2451.3|6
1769025250000|2026-01-21 19:54:10|2459|2455|2461.2|2457.2|2461.4|2457.4|2457.4|2453.4|7
1769025260000|2026-01-21 19:54:20|2461|2457|2460.6|2456.6|2461.4|2457.7|2459.2|2456.6|3
1769025270000|2026-01-21 19:54:30|2460.2|2456.2|2457.4|2455.9|2460.2|2456.5|2457.4|2455.4|5
1769025280000|2026-01-21 19:54:40|2457.5|2456|2459.6|2455.6|2459.8|2456.3|2457.5|2455.1|4
1769025290000|2026-01-21 19:54:50|2459.7|2455.7|2461.4|2457.4|2462.2|2458.2|2458.8|2455.7|0
1769025300000|2026-01-21 19:55:00|2461.3|2457.3|2459.5|2455.5|2461.5|2457.5|2457.8|2455.4|5
1769025310000|2026-01-21 19:55:10|2459.4|2455.4|2457.8|2456.3|2459.4|2456.3|2457.7|2455.1|0
1769025320000|2026-01-21 19:55:20|2459.2|2455.2|2460|2456|2460.4|2457.6|2458.8|2455.2|1
1769025330000|2026-01-21 19:55:30|2460.5|2456.5|2463.3|2459.3|2463.4|2459.4|2459.8|2455.8|1
1769025340000|2026-01-21 19:55:40|2463.2|2459.2|2463.4|2459.4|2463.5|2460|2461.5|2458.8|1
1769025350000|2026-01-21 19:55:50|2463.3|2459.3|2461|2459.5|2463.9|2460.9|2460.9|2458.3|3
1769025360000|2026-01-21 19:56:00|2462.2|2458.2|2463.5|2459.5|2463.5|2459.7|2460.2|2456.8|13
1769025370000|2026-01-21 19:56:10|2462.2|2460.7|2464.9|2460.9|2465|2461|2462.2|2458.7|3
1769025380000|2026-01-21 19:56:20|2465|2461|2466|2462|2466.3|2462.3|2464.5|2460.5|3
1769025390000|2026-01-21 19:56:30|2466.1|2462.1|2464.4|2460.4|2466.6|2463.2|2464.1|2460.1|2
1769025400000|2026-01-21 19:56:40|2464.3|2460.3|2466.8|2462.8|2467|2463|2463.6|2459.6|11
1769025410000|2026-01-21 19:56:50|2467.2|2463.2|2464.2|2460.2|2467.3|2463.3|2461.4|2458.4|20
1769025420000|2026-01-21 19:57:00|2464.1|2460.1|2464.3|2460.3|2465.6|2462.1|2463.6|2460.1|7
1769025430000|2026-01-21 19:57:10|2464.2|2460.2|2468.6|2464.6|2468.6|2464.6|2464.2|2460.2|4
1769025440000|2026-01-21 19:57:20|2468.3|2464.3|2469.4|2465.4|2469.8|2465.8|2467.7|2463.7|4
1769025450000|2026-01-21 19:57:30|2469.5|2465.5|2470.7|2466.7|2471.1|2468.7|2469.4|2465.4|8
1769025460000|2026-01-21 19:57:40|2470.4|2466.4|2469.4|2467.9|2470.7|2467.9|2469.4|2465.9|3
1769025470000|2026-01-21 19:57:50|2470.5|2466.5|2472.8|2468.8|2474|2470|2470.1|2466.5|5
1769025480000|2026-01-21 19:58:00|2473.6|2469.6|2473.8|2472.3|2476|2472.8|2473.6|2469.6|12
1769025490000|2026-01-21 19:58:10|2476.2|2472.2|2473.9|2472.4|2476.3|2472.5|2473.9|2471.2|2
1769025500000|2026-01-21 19:58:20|2475|2471|2475.9|2471.9|2475.9|2472.1|2473.1|2470.4|3
1769025510000|2026-01-21 19:58:30|2475.5|2471.5|2476.2|2472.2|2476.3|2472.3|2475.3|2471.3|1
1769025520000|2026-01-21 19:58:40|2476.3|2472.3|2475.5|2474|2477.2|2474|2475.5|2472.3|0
1769025530000|2026-01-21 19:58:50|2477.5|2473.5|2477.5|2473.5|2477.5|2474.4|2475.5|2471.5|11
1769025540000|2026-01-21 19:59:00|2477.4|2473.4|2475.8|2471.8|2477.5|2473.5|2475.5|2471.5|1
1769025550000|2026-01-21 19:59:10|2474.7|2473.2|2475.7|2471.7|2476.5|2473.3|2474.5|2471.5|2
1769025560000|2026-01-21 19:59:20|2475.6|2471.6|2476.1|2472.1|2476.6|2474.8|2475.1|2471.1|2
1769025570000|2026-01-21 19:59:30|2476|2472|2475.6|2471.6|2476|2473|2474.4|2471.3|8
1769025580000|2026-01-21 19:59:40|2475.5|2471.5|2474.9|2470.9|2475.7|2472.6|2473.5|2470.8|3
1769025590000|2026-01-21 19:59:50|2473.5|2472|2475.7|2471.7|2475.7|2472|2473.5|2471|0
1769025600000|2026-01-21 20:00:00|2474.8|2470.8|2473.4|2471.9|2475.4|2471.9|2472.5|2470.4|4
1769025610000|2026-01-21 20:00:10|2473.3|2471.8|2475.9|2471.9|2475.9|2473|2473|2470.3|1
1769025620000|2026-01-21 20:00:20|2476|2472|2474.9|2470.9|2476.7|2473.6|2474.4|2470.9|12
1769025630000|2026-01-21 20:00:30|2474.8|2470.8|2472.7|2471.2|2474.9|2472.2|2472.7|2470.4|2
1769025640000|2026-01-21 20:00:40|2472.8|2471.3|2474.8|2473.3|2475.6|2473.3|2472.8|2470.6|7
1769025650000|2026-01-21 20:00:50|2474.9|2473.4|2478.2|2476.7|2480|2476.7|2474.9|2473.4|8
1769025660000|2026-01-21 20:01:00|2478.3|2476.8|2483.2|2479.2|2483.2|2479.5|2478.3|2476.8|10
1769025670000|2026-01-21 20:01:10|2481.8|2480.3|2481|2477|2483.8|2480.9|2480.7|2477|2
1769025680000|2026-01-21 20:01:20|2481.3|2477.3|2480.6|2479.1|2483.2|2480.5|2479.7|2477.2|6
1769025690000|2026-01-21 20:01:30|2482.2|2478.2|2479.9|2478.4|2482.2|2479|2479.5|2476.5|48
1769025700000|2026-01-21 20:01:40|2481.1|2477.1|2480.8|2476.8|2481.5|2477.5|2480.5|2476.5|2
1769025710000|2026-01-21 20:01:50|2481.1|2477.1|2480.1|2478.6|2481.6|2478.6|2478.9|2475.9|2
1769025720000|2026-01-21 20:02:00|2480|2478.5|2479.6|2478.1|2480.9|2478.5|2478.6|2476.3|7
1769025730000|2026-01-21 20:02:10|2479.5|2478|2479.8|2478.3|2482.3|2479.1|2479.2|2476.8|8
1769025740000|2026-01-21 20:02:20|2480.5|2476.5|2478.6|2477.1|2480.5|2478.1|2478.6|2475.9|3
1769025750000|2026-01-21 20:02:30|2479.9|2475.9|2477.9|2476.4|2479.9|2477.2|2477.9|2475.9|4
1769025760000|2026-01-21 20:02:40|2477.8|2476.3|2478.2|2474.2|2478.5|2476.3|2476.6|2473.2|3
1769025770000|2026-01-21 20:02:50|2477.2|2475.7|2479|2477.5|2480.7|2477.6|2477.2|2475.6|1
1769025780000|2026-01-21 20:03:00|2479.1|2477.6|2478.8|2474.8|2479.9|2477.6|2476.8|2474|5
1769025790000|2026-01-21 20:03:10|2478.9|2474.9|2479.8|2475.8|2479.8|2476.4|2477.3|2473.5|1
1769025800000|2026-01-21 20:03:20|2479.7|2475.7|2481.5|2477.5|2481.7|2478.6|2477.8|2475.2|0
1769025810000|2026-01-21 20:03:30|2481.4|2477.4|2478.5|2474.5|2481.4|2478.2|2478.2|2474.2|8
1769025820000|2026-01-21 20:03:40|2478.4|2474.4|2476.4|2472.4|2478.4|2475.6|2475.8|2472.4|3
1769025830000|2026-01-21 20:03:50|2476.8|2472.8|2474|2472.5|2476.8|2472.8|2473.8|2470.8|1
1769025840000|2026-01-21 20:04:00|2475.3|2471.3|2475.6|2471.6|2475.8|2472.6|2474|2471.3|4
1769025850000|2026-01-21 20:04:10|2475.7|2471.7|2475.4|2471.4|2476.7|2473|2474.5|2471.4|4
1769025860000|2026-01-21 20:04:20|2475.8|2471.8|2473.1|2469.1|2475.9|2471.9|2472.5|2468.5|1
1769025870000|2026-01-21 20:04:30|2473|2469|2471.6|2467.6|2473|2469|2471.6|2467.6|5
1769025880000|2026-01-21 20:04:40|2471.9|2467.9|2472|2470.5|2472.6|2470.5|2471.5|2467.5|0
1769025890000|2026-01-21 20:04:50|2473.7|2469.7|2471.6|2467.6|2473.7|2469.7|2471.6|2467.6|1
1769025900000|2026-01-21 20:05:00|2471.7|2467.7|2471.4|2467.4|2472.2|2468.8|2470.3|2467|4
1769025910000|2026-01-21 20:05:10|2470.9|2466.9|2470.2|2466.2|2470.9|2466.9|2469.5|2465.5|0
1769025920000|2026-01-21 20:05:20|2470.3|2466.3|2472.1|2468.1|2472.7|2469.6|2470.3|2466.3|3
1769025930000|2026-01-21 20:05:30|2472.2|2468.2|2471.8|2467.8|2473.2|2469.2|2471.1|2467.1|2
1769025940000|2026-01-21 20:05:40|2471.7|2467.7|2468.6|2467.1|2472.6|2468.6|2468.6|2466.2|2
1769025950000|2026-01-21 20:05:50|2469.5|2465.5|2469.7|2465.7|2469.7|2466.7|2467.8|2464.1|3
1769025960000|2026-01-21 20:06:00|2469.4|2465.4|2469.4|2465.4|2470|2466.3|2466.9|2464|9
1769025970000|2026-01-21 20:06:10|2469|2465|2473.3|2469.3|2473.4|2469.4|2469|2465|5
1769025980000|2026-01-21 20:06:20|2472.9|2468.9|2472.3|2468.3|2473.4|2469.4|2470.8|2468.2|5
1769025990000|2026-01-21 20:06:30|2472.7|2468.7|2471.2|2467.2|2472.7|2469|2470.5|2467.1|2
1769026000000|2026-01-21 20:06:40|2471.1|2467.1|2469.6|2468.1|2471.2|2468.7|2469.6|2467.1|1
1769026010000|2026-01-21 20:06:50|2469.7|2468.2|2471.2|2467.2|2471.2|2468.7|2469.6|2467|0
1769026020000|2026-01-21 20:07:00|2471.1|2467.1|2470.4|2466.4|2471.2|2468.3|2469.4|2466.4|3
1769026030000|2026-01-21 20:07:10|2470.3|2466.3|2469.3|2465.3|2470.3|2467.3|2467|2464.7|2
1769026040000|2026-01-21 20:07:20|2467.6|2466.1|2467.7|2466.2|2469.6|2466.3|2467.6|2465.2|0
1769026050000|2026-01-21 20:07:30|2467.6|2466.1|2468.9|2464.9|2469.5|2466.1|2467.6|2463.6|2
1769026060000|2026-01-21 20:07:40|2469.4|2465.4|2468.9|2464.9|2469.8|2466.1|2467.2|2464.9|1
1769026070000|2026-01-21 20:07:50|2469.5|2465.5|2468.2|2464.2|2469.5|2466.1|2467.4|2463.6|4
1769026080000|2026-01-21 20:08:00|2467.7|2463.7|2460.5|2456.5|2469.2|2466.2|2460.4|2456.4|2
1769026090000|2026-01-21 20:08:10|2461|2457|2460.8|2456.8|2461|2458.7|2459.1|2456.8|36
1769026100000|2026-01-21 20:08:20|2460.9|2456.9|2462|2458|2462|2459|2459.9|2456.9|5
1769026110000|2026-01-21 20:08:30|2461.9|2457.9|2464.2|2460.2|2464.5|2461.1|2460.9|2457.9|5
1769026120000|2026-01-21 20:08:40|2464.3|2460.3|2463.4|2459.4|2464.3|2460.6|2461.9|2458.9|2
1769026130000|2026-01-21 20:08:50|2463.5|2459.5|2461|2457|2463.7|2459.7|2460|2457|57
1769026140000|2026-01-21 20:09:00|2461.1|2457.1|2461.1|2457.1|2461.1|2459|2459.9|2457|9
1769026150000|2026-01-21 20:09:10|2459.9|2458.4|2461.5|2457.5|2461.5|2458.4|2459.8|2457.1|2
1769026160000|2026-01-21 20:09:20|2461.3|2457.3|2458.6|2457.1|2461.4|2458.4|2458.6|2456.1|4
1769026170000|2026-01-21 20:09:30|2458.7|2457.2|2460.7|2456.7|2460.9|2458.2|2458.7|2456.2|8
1769026180000|2026-01-21 20:09:40|2460.6|2456.6|2460.6|2456.6|2461.2|2457.2|2460.3|2456.3|0
1769026190000|2026-01-21 20:09:50|2460.5|2456.5|2460.7|2456.7|2460.8|2457.5|2459|2456.3|1
1769026200000|2026-01-21 20:10:00|2460.4|2456.4|2460.2|2456.2|2460.4|2457.3|2458.4|2456|8
1769026210000|2026-01-21 20:10:10|2460.3|2456.3|2460.9|2456.9|2461.2|2457.2|2460.1|2456.1|0
1769026220000|2026-01-21 20:10:20|2461.1|2457.1|2461.2|2457.2|2461.2|2458.7|2460|2456.8|2
1769026230000|2026-01-21 20:10:30|2461.1|2457.1|2458.4|2456.9|2461.1|2458.5|2458.4|2455.8|1
1769026240000|2026-01-21 20:10:40|2458.5|2457|2456.4|2452.4|2458.8|2457|2456.4|2452.4|4
1769026250000|2026-01-21 20:10:50|2456.2|2452.2|2455.7|2454.2|2458.2|2454.2|2455.1|2452.2|1
1769026260000|2026-01-21 20:11:00|2455.9|2451.9|2455|2451|2456.1|2453.7|2454.9|2450.9|4
1769026270000|2026-01-21 20:11:10|2454.9|2450.9|2455.6|2451.6|2455.6|2451.6|2454.5|2450.5|4
1769026280000|2026-01-21 20:11:20|2455.7|2451.7|2455.8|2451.8|2456.2|2452.8|2454.3|2451.7|1
1769026290000|2026-01-21 20:11:30|2455.1|2451.1|2449.4|2447.9|2455.3|2451.3|2449.4|2446.8|6
1769026300000|2026-01-21 20:11:40|2451|2447|2452.7|2448.7|2453.3|2449.8|2449.5|2446.9|8
1769026310000|2026-01-21 20:11:50|2452.8|2448.8|2451.1|2447.1|2453|2449|2449.2|2445.2|5
1769026320000|2026-01-21 20:12:00|2450.7|2446.7|2451.9|2447.9|2453|2449|2450.7|2446.7|11
1769026330000|2026-01-21 20:12:10|2453|2449|2452.3|2450.8|2454.3|2451.6|2450.6|2447.8|5
1769026340000|2026-01-21 20:12:20|2452.2|2450.7|2450.7|2446.7|2454.7|2450.7|2449.1|2446.6|69
1769026350000|2026-01-21 20:12:30|2449.7|2445.7|2447.2|2445.7|2450.6|2447.3|2446.8|2443.7|8
1769026360000|2026-01-21 20:12:40|2449.2|2445.2|2447.8|2443.8|2449.2|2445.9|2447.4|2443.8|8
1769026370000|2026-01-21 20:12:50|2447.7|2443.7|2449.2|2445.2|2449.2|2445.2|2447.7|2443.7|4
1769026380000|2026-01-21 20:13:00|2449.1|2445.1|2455.4|2451.4|2455.4|2451.4|2448|2445.1|7
1769026390000|2026-01-21 20:13:10|2454.7|2450.7|2454|2450|2454.7|2451.6|2453.1|2449.4|5
1769026400000|2026-01-21 20:13:20|2454.1|2450.1|2451|2447|2454.1|2450.1|2450.1|2446.8|4
1769026410000|2026-01-21 20:13:30|2450.7|2446.7|2450.5|2446.5|2451.2|2448.6|2450|2446.2|1
1769026420000|2026-01-21 20:13:40|2450.3|2446.3|2447|2443|2450.5|2446.5|2447|2443|2
1769026430000|2026-01-21 20:13:50|2446.8|2442.8|2450.1|2446.1|2450.4|2447.2|2446.8|2442.8|6
1769026440000|2026-01-21 20:14:00|2449.8|2445.8|2451.1|2447.1|2451.1|2447.1|2449.6|2445.6|6
1769026450000|2026-01-21 20:14:10|2449.2|2445.2|2448.5|2447|2449.2|2447|2448.5|2445.2|3
1769026460000|2026-01-21 20:14:20|2449.2|2445.2|2449.2|2445.2|2449.4|2445.4|2449.2|2445.2|2
1769026470000|2026-01-21 20:14:30|2449.4|2445.4|2447.2|2445.7|2450.2|2446.9|2447.2|2445.1|5
1769026480000|2026-01-21 20:14:40|2449.4|2445.4|2447.3|2445.8|2449.4|2446.5|2447.3|2444.8|1
1769026490000|2026-01-21 20:14:50|2447.5|2443.5|2448.4|2444.4|2448.4|2444.9|2446.4|2443.1|3
1769026500000|2026-01-21 20:15:00|2447.2|2445.7|2450.4|2448.9|2451.1|2448.9|2447.2|2444.2|7
1769026510000|2026-01-21 20:15:10|2450.5|2449|2449.9|2448.4|2451.2|2449|2448.5|2444.5|15
1769026520000|2026-01-21 20:15:20|2450.8|2446.8|2450.2|2448.7|2451.2|2448.7|2449.4|2445.8|5
1769026530000|2026-01-21 20:15:30|2450.4|2448.9|2450|2448.5|2451.2|2448.9|2450|2446.8|6
1769026540000|2026-01-21 20:15:40|2450.8|2446.8|2454.8|2450.8|2454.8|2450.8|2450|2446.8|8
1769026550000|2026-01-21 20:15:50|2454.7|2450.7|2451.6|2447.6|2454.7|2450.7|2451.5|2447.6|6
1769026560000|2026-01-21 20:16:00|2451.4|2447.4|2450.6|2446.6|2451.6|2447.6|2448.5|2445.7|2
1769026570000|2026-01-21 20:16:10|2450.9|2446.9|2453.2|2449.2|2453.3|2449.3|2450.9|2446.9|0
1769026580000|2026-01-21 20:16:20|2453.3|2449.3|2454.9|2450.9|2454.9|2450.9|2453.2|2449.2|1
1769026590000|2026-01-21 20:16:30|2455|2451|2453.9|2449.9|2455.2|2451.2|2452.7|2449.9|3
1769026600000|2026-01-21 20:16:40|2454.1|2450.1|2455.6|2451.6|2455.7|2451.7|2454.1|2450.1|0
1769026610000|2026-01-21 20:16:50|2454.8|2453.3|2455.1|2453.6|2455.1|2453.6|2454.8|2453.3|0
1769026620000|2026-01-21 20:17:00|2453.9|2449.9|2453.5|2449.5|2454.3|2450.3|2451.5|2448.4|5
1769026630000|2026-01-21 20:17:10|2453.4|2449.4|2450.8|2446.8|2453.4|2449.4|2450.7|2446.7|2
1769026640000|2026-01-21 20:17:20|2451.4|2447.4|2451.7|2447.7|2451.7|2447.7|2450.5|2446.5|0
1769026650000|2026-01-21 20:17:30|2451.9|2447.9|2451.4|2447.4|2453.5|2450.2|2451.4|2447.4|2
1769026660000|2026-01-21 20:17:40|2451.2|2447.2|2451.4|2447.4|2451.7|2447.7|2451.1|2447.1|3
1769026670000|2026-01-21 20:17:50|2451.2|2447.2|2449.2|2445.2|2451.4|2447.4|2448.7|2444.7|3
1769026680000|2026-01-21 20:18:00|2452.1|2448.1|2452.6|2448.6|2453.4|2449.4|2451.5|2447.5|4
1769026690000|2026-01-21 20:18:10|2452.7|2448.7|2455.1|2451.1|2455.1|2451.1|2451.7|2448.7|3
1769026700000|2026-01-21 20:18:20|2455.2|2451.2|2455.6|2451.6|2456|2453.9|2453.8|2449.8|2
1769026710000|2026-01-21 20:18:30|2455.2|2451.2|2455.5|2451.5|2455.7|2452.5|2454|2451.2|2
1769026720000|2026-01-21 20:18:40|2454|2452.5|2455|2451|2455|2452.5|2453.9|2450.1|1
1769026730000|2026-01-21 20:18:50|2454.5|2450.5|2455.3|2451.3|2455.8|2453.2|2454.5|2450.5|4
1769026740000|2026-01-21 20:19:00|2455.8|2451.8|2454.6|2450.6|2455.8|2451.8|2454.5|2450.5|2
1769026750000|2026-01-21 20:19:10|2454.8|2450.8|2455.2|2451.2|2455.5|2451.5|2454.3|2450.3|2
1769026760000|2026-01-21 20:19:20|2454.8|2450.8|2454.4|2450.4|2455.4|2451.4|2454.4|2450.4|0
1769026770000|2026-01-21 20:19:30|2453.6|2452.1|2455.6|2451.6|2455.7|2452.5|2453.6|2451.4|0
1769026780000|2026-01-21 20:19:40|2455.5|2451.5|2453.9|2449.9|2455.5|2452.6|2453.9|2449.9|4
1769026790000|2026-01-21 20:19:50|2450.7|2446.7|2450.5|2449|2451.2|2449|2450.1|2446.7|22
1769026800000|2026-01-21 20:20:00|2450.6|2449.1|2452.5|2448.5|2452.6|2449.1|2450.1|2448.1|19
1769026810000|2026-01-21 20:20:10|2452.3|2448.3|2454.1|2450.1|2455|2451|2452|2448|0
1769026820000|2026-01-21 20:20:20|2454.3|2450.3|2450.3|2448.8|2455|2451|2450.2|2448.7|54
1769026830000|2026-01-21 20:20:30|2450.4|2448.9|2455|2453.5|2457.3|2453.7|2450.4|2448.9|22
1769026840000|2026-01-21 20:20:40|2454.5|2453|2456.9|2452.9|2457.6|2453.6|2454.1|2451.7|2
1769026850000|2026-01-21 20:20:50|2457.2|2453.2|2454.3|2450.3|2457.2|2453.2|2453.3|2450.3|1
1769026860000|2026-01-21 20:21:00|2453.9|2449.9|2452.1|2450.6|2454.2|2450.7|2452.1|2449.2|0
1769026870000|2026-01-21 20:21:10|2454.6|2450.7|2454.3|2450.3|2454.7|2450.7|2453.5|2449.5|1
1769026880000|2026-01-21 20:21:20|2454.1|2450.1|2454|2450|2454.7|2450.7|2453.4|2449.4|0
1769026890000|2026-01-21 20:21:30|2454.3|2450.3|2453.1|2449.1|2454.3|2451.4|2452|2449.1|4
1769026900000|2026-01-21 20:21:40|2452.9|2448.9|2450.1|2446.1|2452.9|2448.9|2450.1|2446.1|1
1769026910000|2026-01-21 20:21:50|2450.2|2446.2|2450.7|2446.7|2450.7|2446.7|2449.8|2445.8|0
1769026920000|2026-01-21 20:22:00|2450.5|2446.5|2446.1|2444.6|2450.7|2446.7|2446.1|2442.9|8
1769026930000|2026-01-21 20:22:10|2448.2|2444.2|2441.3|2437.3|2448.4|2444.4|2441.3|2437.3|8
1769026940000|2026-01-21 20:22:20|2441|2437|2436.9|2435.4|2441.1|2438|2436.9|2434.9|16
1769026950000|2026-01-21 20:22:30|2437.1|2435.6|2436.4|2432.4|2438.1|2435.7|2436|2432|17
1769026960000|2026-01-21 20:22:40|2436.5|2432.5|2436.6|2432.6|2437.5|2433.5|2436.3|2432.3|3
1769026970000|2026-01-21 20:22:50|2436.8|2432.8|2435.7|2431.7|2436.8|2435|2435.6|2431.6|9
1769026980000|2026-01-21 20:23:00|2435.6|2431.6|2433.9|2429.9|2435.6|2431.6|2432.5|2429.9|21
1769026990000|2026-01-21 20:23:10|2432.6|2431.1|2434.4|2430.4|2434.4|2432.1|2432.5|2429.9|12
1769027000000|2026-01-21 20:23:20|2431.8|2430.3|2432.7|2431.2|2434.4|2431.2|2431.6|2429.5|16
1769027010000|2026-01-21 20:23:30|2437.9|2433.9|2438.1|2434.1|2438.3|2435.3|2436.8|2433.6|5
1769027020000|2026-01-21 20:23:40|2437.9|2433.9|2437.2|2433.2|2438|2435.9|2435.8|2433.2|6
1769027030000|2026-01-21 20:23:50|2435.4|2433.9|2437.7|2433.7|2438.3|2434.3|2435.4|2431.7|2
1769027040000|2026-01-21 20:24:00|2436.9|2432.9|2437.7|2433.7|2438.2|2434.3|2435.8|2432.4|10
1769027050000|2026-01-21 20:24:10|2438.2|2434.2|2437.6|2436.1|2438.4|2436.1|2437.6|2434|3
1769027060000|2026-01-21 20:24:20|2437.7|2436.2|2441.2|2437.2|2442|2438|2437.6|2436.1|7
1769027070000|2026-01-21 20:24:30|2440|2438.5|2440.6|2439.1|2442.2|2440.2|2440|2437.7|4
1769027080000|2026-01-21 20:24:40|2440.3|2438.8|2440.3|2438.8|2440.6|2439.1|2440.3|2438.8|2
1769027090000|2026-01-21 20:24:50|2440.6|2439.1|2442.1|2440.6|2443.1|2440.6|2440.6|2438.5|0
1769027100000|2026-01-21 20:25:00|2442.3|2440.8|2447.3|2443.3|2447.3|2443.3|2442.3|2440.8|2
1769027110000|2026-01-21 20:25:10|2447.2|2443.2|2446.1|2442.1|2447.4|2444.5|2444.9|2442.1|2
1769027120000|2026-01-21 20:25:20|2446.6|2442.6|2445.4|2443.9|2446.6|2444.2|2445.4|2442.1|0
1769027130000|2026-01-21 20:25:30|2444.9|2440.9|2444.8|2443.3|2446.2|2443.4|2444.8|2440.8|5
1769027140000|2026-01-21 20:25:40|2444.7|2443.2|2445.3|2441.3|2445.8|2443.2|2443.9|2441.2|3
1769027150000|2026-01-21 20:25:50|2445.2|2441.2|2445.4|2441.4|2445.4|2442.4|2443.7|2441.2|1
1769027160000|2026-01-21 20:26:00|2445.5|2441.5|2444.1|2442.6|2448.6|2445.5|2444.1|2441.5|5
1769027170000|2026-01-21 20:26:10|2444.2|2442.7|2445.9|2441.9|2445.9|2443.3|2443.7|2441.2|3
1769027180000|2026-01-21 20:26:20|2445.7|2441.7|2444.6|2443.1|2445.7|2443.4|2444.6|2441.7|5
1769027190000|2026-01-21 20:26:30|2444.7|2443.2|2444.1|2440.1|2445.1|2443.2|2444.1|2440.1|2
1769027200000|2026-01-21 20:26:40|2444|2440|2443.6|2439.6|2444|2440.9|2442.4|2438.6|1
1769027210000|2026-01-21 20:26:50|2443.4|2439.4|2443.4|2439.4|2443.7|2440.4|2441.9|2438.8|1
1769027220000|2026-01-21 20:27:00|2442.4|2440.9|2445.2|2441.2|2445.3|2441.3|2442.4|2440.6|4
1769027230000|2026-01-21 20:27:10|2444.6|2440.6|2445.3|2441.3|2445.4|2441.7|2443|2440.6|6
1769027240000|2026-01-21 20:27:20|2445.2|2441.2|2445.1|2441.1|2445.2|2442.1|2443.6|2440.9|1
1769027250000|2026-01-21 20:27:30|2445.2|2441.2|2442.5|2438.5|2445.6|2441.6|2442.5|2438.5|7
1769027260000|2026-01-21 20:27:40|2443.1|2439.1|2444.3|2440.3|2444.3|2440.3|2442.7|2438.7|1
1769027270000|2026-01-21 20:27:50|2444.1|2440.1|2444.8|2440.8|2445.1|2441.1|2444|2440|0
1769027280000|2026-01-21 20:28:00|2444.6|2440.6|2444|2440|2444.8|2441.8|2443|2439|5
1769027290000|2026-01-21 20:28:10|2444.2|2440.2|2444.5|2440.5|2444.5|2440.5|2444.2|2440.2|0
1769027300000|2026-01-21 20:28:20|2444.6|2440.6|2442.7|2438.7|2444.6|2440.6|2442.7|2438.7|1
1769027310000|2026-01-21 20:28:30|2442.9|2438.9|2445.3|2441.3|2445.4|2441.4|2442.9|2438.9|1
1769027320000|2026-01-21 20:28:40|2445.4|2441.4|2446.9|2445.4|2448.7|2445.4|2445.3|2441.4|73
1769027330000|2026-01-21 20:28:50|2446.8|2445.3|2449.9|2445.9|2450.1|2446.1|2446.8|2445.3|2
1769027340000|2026-01-21 20:29:00|2450|2446|2452.3|2448.3|2452.7|2448.7|2450|2446|1
1769027350000|2026-01-21 20:29:10|2452.2|2448.2|2453|2449|2453.2|2449.2|2452.2|2448.2|1
1769027360000|2026-01-21 20:29:20|2452.8|2448.8|2452.7|2448.7|2453.7|2450.7|2452.2|2448.6|6
1769027370000|2026-01-21 20:29:30|2452.8|2448.8|2453.6|2449.6|2454.1|2450.1|2451.3|2448.6|5
1769027380000|2026-01-21 20:29:40|2454|2450|2451.1|2447.1|2454|2450.7|2451|2447|3
1769027390000|2026-01-21 20:29:50|2451.3|2447.3|2450.9|2446.9|2452.6|2448.9|2450.4|2446.8|2
1769027400000|2026-01-21 20:30:00|2449.5|2448|2451.1|2447.1|2451.1|2448|2448.7|2445.5|11
1769027410000|2026-01-21 20:30:10|2450.1|2448.6|2450.4|2448.9|2451.1|2449.1|2449|2446.2|3
1769027420000|2026-01-21 20:30:20|2450.9|2446.9|2450.4|2448.9|2451.4|2448.9|2450.4|2446.9|0
1769027430000|2026-01-21 20:30:30|2450.6|2449.1|2455|2451|2455.7|2451.7|2450.6|2449.1|0
1769027440000|2026-01-21 20:30:40|2454.5|2450.5|2458.7|2454.7|2459|2455|2454.5|2450.5|5
1769027450000|2026-01-21 20:30:50|2458.8|2454.8|2457.4|2453.4|2458.8|2454.8|2456.2|2453|3
1769027460000|2026-01-21 20:31:00|2457.3|2453.3|2459.5|2455.5|2459.9|2456.4|2457.2|2453.2|1
1769027470000|2026-01-21 20:31:10|2457.7|2456.2|2458.4|2454.4|2458.7|2456.3|2456.8|2452.8|1
1769027480000|2026-01-21 20:31:20|2457|2453|2457.4|2453.4|2458.7|2454.7|2457|2453|3
1769027490000|2026-01-21 20:31:30|2457.3|2453.3|2457.2|2453.2|2458|2454.2|2455.7|2453.1|1
1769027500000|2026-01-21 20:31:40|2457.1|2453.1|2456.8|2452.8|2458.2|2454.9|2456.3|2452.3|3
1769027510000|2026-01-21 20:31:50|2457|2453|2457.2|2453.2|2458.2|2454.6|2456.1|2453|2
1769027520000|2026-01-21 20:32:00|2457.1|2453.1|2457.6|2453.6|2458|2455.1|2455.9|2452.1|1
1769027530000|2026-01-21 20:32:10|2456.1|2454.6|2454.8|2450.8|2456.6|2454.6|2454.2|2450.2|5
1769027540000|2026-01-21 20:32:20|2455.2|2451.2|2454.1|2450.1|2455.3|2451.3|2454|2450|0
1769027550000|2026-01-21 20:32:30|2454.2|2450.2|2453.2|2451.7|2454.5|2451.7|2453|2450.2|0
1769027560000|2026-01-21 20:32:40|2454.4|2450.4|2452.7|2451.2|2454.4|2451.3|2452.7|2449.7|0
1769027570000|2026-01-21 20:32:50|2453.9|2449.9|2453.4|2449.4|2453.9|2451.3|2452.7|2448.7|1
1769027580000|2026-01-21 20:33:00|2452.2|2450.7|2455.5|2451.5|2455.5|2452.6|2452.2|2450.7|2
1769027590000|2026-01-21 20:33:10|2455.6|2451.6|2455.5|2451.5|2455.6|2452.9|2454.4|2450.7|1
1769027600000|2026-01-21 20:33:20|2455.6|2451.6|2455|2451|2455.6|2453|2453.9|2451|1
1769027610000|2026-01-21 20:33:30|2454.9|2450.9|2454.7|2450.7|2455|2452.3|2453.3|2450.4|1
1769027620000|2026-01-21 20:33:40|2454.6|2450.6|2453.3|2451.8|2454.6|2451.8|2453.3|2450.4|0
1769027630000|2026-01-21 20:33:50|2454.5|2450.5|2453.2|2451.7|2454.5|2452.5|2453.1|2450.5|2
1769027640000|2026-01-21 20:34:00|2453.3|2451.8|2453.2|2449.2|2454.2|2451.8|2451.8|2449.2|6
1769027650000|2026-01-21 20:34:10|2453.1|2449.1|2451.9|2447.9|2453.1|2450.1|2451.6|2447.9|1
1769027660000|2026-01-21 20:34:20|2450.5|2449|2452.1|2448.1|2452.8|2449|2450.4|2448.1|4
1769027670000|2026-01-21 20:34:30|2452.2|2448.2|2451.1|2447.1|2452.2|2449.7|2450.8|2447.1|2
1769027680000|2026-01-21 20:34:40|2451|2447|2448.9|2447.4|2451.8|2448.6|2448.7|2446.9|6
1769027690000|2026-01-21 20:34:50|2450.3|2446.3|2448.8|2447.3|2450.4|2447.6|2448.8|2446.3|2
1769027700000|2026-01-21 20:35:00|2449.1|2445.1|2451.2|2447.2|2451.2|2447.8|2448.7|2445.1|6
1769027710000|2026-01-21 20:35:10|2449.9|2448.4|2452|2448|2452.3|2448.6|2449.9|2447|0
1769027720000|2026-01-21 20:35:20|2452.3|2448.3|2451.8|2447.8|2453.3|2449.6|2451.1|2447.7|1
1769027730000|2026-01-21 20:35:30|2451.7|2447.7|2449.3|2447.8|2452|2448|2449.3|2446.9|1
1769027740000|2026-01-21 20:35:40|2450.6|2446.6|2450.2|2448.7|2451.2|2448.7|2449.1|2446.6|4
1769027750000|2026-01-21 20:35:50|2450.3|2448.8|2455.2|2451.2|2456|2453.2|2450.3|2448|8
1769027760000|2026-01-21 20:36:00|2455.7|2451.7|2455.5|2451.5|2456|2453.1|2454.2|2451.1|1
1769027770000|2026-01-21 20:36:10|2455.2|2451.2|2458.3|2456.8|2458.8|2456.8|2454.2|2450.3|21
1769027780000|2026-01-21 20:36:20|2458.4|2456.9|2458.3|2454.3|2459.2|2457.3|2457.8|2454.1|4
1769027790000|2026-01-21 20:36:30|2457.1|2455.6|2456|2452|2458.2|2455.6|2455.9|2451.9|4
1769027800000|2026-01-21 20:36:40|2456.2|2452.2|2457.4|2453.4|2457.5|2453.5|2456.2|2452.2|8
1769027810000|2026-01-21 20:36:50|2456.3|2452.3|2456.6|2452.6|2456.7|2452.7|2456.1|2452.1|1
1769027820000|2026-01-21 20:37:00|2456.7|2452.7|2456.8|2452.8|2457|2453|2455.1|2451.1|2
1769027830000|2026-01-21 20:37:10|2456.7|2452.7|2456.6|2452.6|2457.3|2453.8|2455.3|2452.3|0
1769027840000|2026-01-21 20:37:20|2456.7|2452.7|2454.9|2450.9|2456.8|2453.7|2454.9|2450.9|3
1769027850000|2026-01-21 20:37:30|2454.7|2450.7|2456|2452|2456.1|2452.1|2453.5|2450.3|2
1769027860000|2026-01-21 20:37:40|2455.8|2451.8|2454.9|2450.9|2455.8|2451.8|2454.5|2450.5|2
1769027870000|2026-01-21 20:37:50|2455|2451|2455.2|2451.2|2455.3|2451.3|2454.9|2450.9|0
1769027880000|2026-01-21 20:38:00|2455.1|2451.1|2454.2|2450.2|2455.2|2451.7|2453.2|2449.6|4
1769027890000|2026-01-21 20:38:10|2454.4|2450.4|2453|2449|2454.5|2450.5|2452.7|2448.7|1
1769027900000|2026-01-21 20:38:20|2452.9|2448.9|2454.3|2450.3|2454.3|2450.3|2452.9|2448.9|0
1769027910000|2026-01-21 20:38:30|2454.7|2450.7|2454.5|2450.5|2454.7|2450.7|2453.9|2449.9|0
1769027920000|2026-01-21 20:38:40|2454.6|2450.6|2454.1|2452.6|2455.2|2452.6|2454.1|2450.2|0
1769027930000|2026-01-21 20:38:50|2454|2452.5|2454.4|2450.4|2455.2|2452.5|2454|2450.3|0
1769027940000|2026-01-21 20:39:00|2454.5|2450.5|2454.7|2450.7|2455|2451|2454.5|2450.5|0
1769027950000|2026-01-21 20:39:10|2454.9|2450.9|2455|2451|2455|2452.6|2454|2450.3|3
1769027960000|2026-01-21 20:39:20|2455.2|2451.2|2458|2454|2458.6|2454.6|2454.9|2450.9|2
1769027970000|2026-01-21 20:39:30|2457.9|2453.9|2458.1|2454.1|2458.3|2454.3|2457.7|2453.7|0
1769027980000|2026-01-21 20:39:40|2458|2454|2455.7|2454.2|2458|2454.2|2455.7|2453.5|1
1769027990000|2026-01-21 20:39:50|2457|2453|2457.1|2453.1|2458.4|2454.4|2457|2453|8
1769028000000|2026-01-21 20:40:00|2457.2|2453.2|2455.8|2454.3|2458|2454.4|2455.8|2453.2|0
1769028010000|2026-01-21 20:40:10|2455.9|2454.4|2457.6|2453.6|2458|2454.4|2455.9|2453.2|3
1769028020000|2026-01-21 20:40:20|2457.9|2453.9|2458.1|2454.1|2459|2455.8|2457.2|2453.9|1
1769028030000|2026-01-21 20:40:30|2458.3|2454.3|2458|2456.5|2459|2456.5|2458|2454.3|0
1769028040000|2026-01-21 20:40:40|2458.2|2456.7|2458.3|2456.8|2458.3|2456.8|2458|2456.5|2
1769028050000|2026-01-21 20:40:50|2458.4|2456.9|2457.1|2455.6|2460.9|2456.9|2457.1|2454.6|3
1769028060000|2026-01-21 20:41:00|2457.4|2453.4|2457.6|2453.6|2457.9|2455|2456.5|2453.2|6
1769028070000|2026-01-21 20:41:10|2457.8|2453.8|2458.2|2454.2|2458.4|2454.4|2457.8|2453.8|0
1769028080000|2026-01-21 20:41:20|2457.6|2453.6|2457.7|2453.7|2458|2454|2457.3|2453.3|1
1769028090000|2026-01-21 20:41:30|2457.8|2453.8|2459.9|2455.9|2460|2456|2457.8|2453.8|1
1769028100000|2026-01-21 20:41:40|2460.1|2456.1|2461.5|2457.5|2461.5|2458.4|2459.4|2456|6
1769028110000|2026-01-21 20:41:50|2460.1|2458.6|2461.5|2457.5|2461.5|2458.6|2460.1|2457.4|0
1769028120000|2026-01-21 20:42:00|2461.6|2457.6|2463.7|2459.7|2464.4|2460.4|2460.4|2457.6|4
1769028130000|2026-01-21 20:42:10|2463.5|2459.5|2462.1|2460.6|2463.8|2460.6|2462.1|2459|4
1769028140000|2026-01-21 20:42:20|2462.5|2458.5|2465|2463.5|2465|2463.5|2461.8|2458.5|12
1769028150000|2026-01-21 20:42:30|2466.1|2462.1|2465|2463.5|2466.1|2463.5|2464.9|2461.4|1
1769028160000|2026-01-21 20:42:40|2464.9|2463.4|2465.7|2461.7|2466.1|2463.5|2464.1|2461.6|1
1769028170000|2026-01-21 20:42:50|2465.4|2461.4|2464.6|2460.6|2465.7|2463|2464.3|2460.3|1
1769028180000|2026-01-21 20:43:00|2464.8|2460.8|2465.7|2461.7|2465.7|2463|2463.9|2460.8|2
1769028190000|2026-01-21 20:43:10|2465.5|2461.5|2465.9|2464.4|2466.7|2464.5|2464.8|2461.1|5
1769028200000|2026-01-21 20:43:20|2466.9|2462.9|2466.1|2462.1|2467.1|2464.7|2465.9|2461.9|7
1769028210000|2026-01-21 20:43:30|2466.4|2462.4|2466.1|2464.6|2467.1|2464.6|2465.4|2462.4|2
1769028220000|2026-01-21 20:43:40|2466.2|2464.7|2468.9|2467.4|2470.1|2467.6|2466.1|2464.6|8
1769028230000|2026-01-21 20:43:50|2469|2467.5|2469.3|2467.8|2469.9|2467.8|2468.9|2465.9|3
1769028240000|2026-01-21 20:44:00|2468.7|2467.2|2469|2467.5|2470|2467.6|2468.7|2466|5
1769028250000|2026-01-21 20:44:10|2468.8|2467.3|2469.1|2467.6|2469.1|2467.6|2468.8|2467.3|2
1769028260000|2026-01-21 20:44:20|2469|2467.5|2468.9|2467.4|2469|2467.5|2468.5|2467|2
1769028270000|2026-01-21 20:44:30|2469.1|2467.6|2470|2468.5|2471|2468.5|2469.1|2466.6|2
1769028280000|2026-01-21 20:44:40|2470.1|2468.6|2469.6|2468.1|2471.1|2468.6|2469.4|2466.7|4
1769028290000|2026-01-21 20:44:50|2470.3|2466.3|2470.1|2466.1|2470.8|2468.3|2468.9|2466.1|2
1769028300000|2026-01-21 20:45:00|2468.8|2467.3|2468.9|2467.4|2469.9|2467.5|2468.2|2465.5|3
1769028310000|2026-01-21 20:45:10|2468.8|2467.3|2467.4|2465.9|2469.6|2467.3|2467.4|2464.7|1
1769028320000|2026-01-21 20:45:20|2467.3|2465.8|2468|2464|2468.4|2466|2466.6|2463.7|1
1769028330000|2026-01-21 20:45:30|2468.1|2464.1|2467|2463|2468.1|2464.1|2467|2463|0
1769028340000|2026-01-21 20:45:40|2467.1|2463.1|2467.3|2463.3|2467.3|2464.8|2465.8|2463.1|1
1769028350000|2026-01-21 20:45:50|2466|2464.5|2466.8|2462.8|2466.8|2464.5|2465.8|2462.8|0
1769028360000|2026-01-21 20:46:00|2465.5|2464|2465.5|2464|2466.9|2464.3|2465.3|2462.8|0
1769028370000|2026-01-21 20:46:10|2464|2462.5|2464.2|2462.7|2464.2|2462.7|2464|2462.5|2
1769028380000|2026-01-21 20:46:20|2464.1|2462.6|2468|2464|2468|2465.4|2464.1|2462.6|4
1769028390000|2026-01-21 20:46:30|2466.7|2465.2|2469|2465|2469.4|2465.7|2465|2462.3|4
1769028400000|2026-01-21 20:46:40|2469.1|2465.1|2468.6|2464.6|2469.7|2466.2|2467.7|2464.6|0
1769028410000|2026-01-21 20:46:50|2468.9|2464.9|2469.4|2465.4|2469.4|2466.4|2467.9|2464.8|0
1769028420000|2026-01-21 20:47:00|2469.7|2465.7|2469.1|2467.6|2469.7|2467.6|2468.3|2465.5|1
1769028430000|2026-01-21 20:47:10|2469|2467.5|2469.1|2467.6|2469.1|2467.6|2468.8|2467.3|0
1769028440000|2026-01-21 20:47:20|2469|2467.5|2468.1|2466.6|2469.6|2467.5|2467.9|2465.2|2
1769028450000|2026-01-21 20:47:30|2469.4|2465.4|2469.6|2468.1|2469.6|2468.1|2467.8|2465|0
1769028460000|2026-01-21 20:47:40|2470.1|2466.1|2468.9|2467.4|2470.3|2468|2468.7|2466|7
1769028470000|2026-01-21 20:47:50|2469|2467.5|2468.9|2464.9|2470.3|2468.1|2468.2|2464.9|1
1769028480000|2026-01-21 20:48:00|2467.9|2466.4|2467.9|2466.4|2469.6|2466.9|2467.5|2464.8|1
1769028490000|2026-01-21 20:48:10|2468.1|2466.6|2468.4|2466.9|2469.5|2467.2|2468.1|2465.5|0
1769028500000|2026-01-21 20:48:20|2468|2466.5|2468.7|2467.2|2469.3|2467.2|2467.6|2465.3|4
1769028510000|2026-01-21 20:48:30|2468.6|2467.1|2468.6|2467.1|2468.6|2467.1|2468.2|2466.7|1
1769028520000|2026-01-21 20:48:40|2468.7|2467.2|2469.3|2467.8|2471.1|2468|2468.7|2465.7|4
1769028530000|2026-01-21 20:48:50|2469.4|2467.9|2471.2|2467.2|2471.2|2468.7|2469.4|2466.9|2
1769028540000|2026-01-21 20:49:00|2471.1|2467.1|2470.1|2466.1|2471.1|2467.9|2469|2466|1
1769028550000|2026-01-21 20:49:10|2470.2|2466.2|2469.1|2467.6|2470.2|2467.6|2468.2|2465.9|3
1769028560000|2026-01-21 20:49:20|2469|2467.5|2468.7|2467.2|2470.5|2467.5|2468.7|2465.9|1
1769028570000|2026-01-21 20:49:30|2468.5|2467|2468.6|2467.1|2470.1|2467.1|2468.4|2465.8|2
1769028580000|2026-01-21 20:49:40|2469.9|2465.9|2468.8|2467.3|2470.1|2467.3|2468.4|2465.8|1
1769028590000|2026-01-21 20:49:50|2470.1|2466.1|2467.4|2463.4|2470.2|2467.4|2466.3|2463.4|4
1769028600000|2026-01-21 20:50:00|2467.3|2463.3|2468.5|2464.5|2468.5|2465.2|2465.3|2462.5|2
1769028610000|2026-01-21 20:50:10|2468.6|2464.6|2465.5|2464|2468.9|2464.9|2465.5|2463.6|1
1769028620000|2026-01-21 20:50:20|2467.2|2463.2|2467.8|2463.8|2467.9|2465|2465.9|2463.2|2
1769028630000|2026-01-21 20:50:30|2467.9|2463.9|2469.4|2465.4|2469.7|2467|2467.8|2463.8|1
1769028640000|2026-01-21 20:50:40|2468|2466.5|2469.4|2465.4|2470.3|2467.3|2468|2465.1|1
1769028650000|2026-01-21 20:50:50|2469.3|2465.3|2468|2464|2469.3|2466.2|2467.7|2464|0
1769028660000|2026-01-21 20:51:00|2468.2|2464.2|2468|2464|2468.2|2465.8|2467.2|2464|3
1769028670000|2026-01-21 20:51:10|2467|2465.5|2470|2466|2470.1|2466.5|2467|2465.3|3
1769028680000|2026-01-21 20:51:20|2470.2|2466.2|2470.1|2466.1|2470.3|2466.3|2469.8|2465.8|1
1769028690000|2026-01-21 20:51:30|2469.7|2465.7|2471.8|2470.3|2473.1|2470.3|2469.6|2465.6|4
1769028700000|2026-01-21 20:51:40|2472.6|2468.6|2473.1|2469.1|2473.1|2469.1|2472.6|2468.6|2
1769028710000|2026-01-21 20:51:50|2471.4|2469.9|2472.2|2468.2|2472.2|2469.9|2471.1|2468.2|0
1769028720000|2026-01-21 20:52:00|2471.2|2469.7|2472.1|2468.1|2472.2|2469.9|2471.1|2468.1|0
1769028730000|2026-01-21 20:52:10|2471.9|2467.9|2471.8|2470.3|2473.1|2470.3|2471|2467.9|6
1769028740000|2026-01-21 20:52:20|2472.3|2470.8|2471.2|2469.7|2473.7|2470.8|2471.2|2468.7|1
1769028750000|2026-01-21 20:52:30|2472.6|2468.6|2470.5|2466.5|2472.6|2469.7|2470.3|2466.3|6
1769028760000|2026-01-21 20:52:40|2470.6|2466.6|2469.3|2465.3|2470.6|2467.3|2468.8|2465.3|4
1769028770000|2026-01-21 20:52:50|2469.4|2465.4|2469.8|2465.8|2470.5|2466.5|2469.1|2465.1|1
1769028780000|2026-01-21 20:53:00|2469.9|2465.9|2469.9|2465.9|2470.2|2467.2|2468.6|2465.5|0
1769028790000|2026-01-21 20:53:10|2470|2466|2469.2|2465.2|2470|2467.3|2468.7|2465.2|0
1769028800000|2026-01-21 20:53:20|2469.4|2465.4|2471.1|2467.1|2471.1|2467.1|2469.2|2465.2|4
1769028810000|2026-01-21 20:53:30|2471.2|2467.2|2470.3|2466.3|2471.2|2467.2|2470.3|2466.3|1
1769028820000|2026-01-21 20:53:40|2470.4|2466.4|2470.3|2466.3|2471|2467|2469.9|2465.9|0
1769028830000|2026-01-21 20:53:50|2470.4|2466.4|2470.9|2466.9|2471|2467.9|2469.4|2466|1
1769028840000|2026-01-21 20:54:00|2470|2468.5|2470.9|2466.9|2472.1|2469.5|2469.9|2466.8|1
1769028850000|2026-01-21 20:54:10|2469.8|2468.3|2471|2467|2471.8|2468.4|2469.8|2467|1
1769028860000|2026-01-21 20:54:20|2470.9|2466.9|2471.2|2469.7|2472.2|2469.7|2469.7|2466.9|1
1769028870000|2026-01-21 20:54:30|2472.8|2468.8|2472.6|2468.6|2472.8|2470.1|2471.6|2468.6|2
1769028880000|2026-01-21 20:54:40|2471.3|2469.8|2473.1|2469.1|2473.1|2469.9|2471.3|2468.6|3
1769028890000|2026-01-21 20:54:50|2473.2|2469.2|2473.6|2469.6|2474|2470|2473.2|2469.2|1
1769028900000|2026-01-21 20:55:00|2473.7|2469.7|2474.8|2470.8|2475.1|2471.1|2473.7|2469.7|0
1769028910000|2026-01-21 20:55:10|2474.7|2470.7|2472.8|2471.3|2474.8|2471.7|2472.8|2469.8|1
1769028920000|2026-01-21 20:55:20|2473.8|2469.8|2471.9|2470.4|2473.8|2470.5|2471.9|2469|0
1769028930000|2026-01-21 20:55:30|2471.8|2470.3|2472.9|2471.4|2474|2471.4|2471.8|2468.9|2
1769028940000|2026-01-21 20:55:40|2473|2471.5|2473.5|2469.5|2473.6|2471.5|2472.9|2469.4|1
1769028950000|2026-01-21 20:55:50|2471.5|2470|2473.3|2469.3|2473.5|2470|2471.5|2469|2
1769028960000|2026-01-21 20:56:00|2473.2|2469.2|2472.7|2471.2|2473.6|2471.2|2472.4|2468.8|3
1769028970000|2026-01-21 20:56:10|2472.8|2471.3|2474|2472.5|2474|2472.5|2472.8|2471.3|9
1769028980000|2026-01-21 20:56:20|2473.8|2472.3|2474.5|2470.5|2474.7|2472.3|2473.2|2470.4|2
1769028990000|2026-01-21 20:56:30|2474.2|2470.2|2472.6|2471.1|2474.2|2471.1|2471.9|2469|0
1769029000000|2026-01-21 20:56:40|2472.7|2471.2|2472.6|2471.1|2473.6|2471.7|2472.5|2469.6|2
1769029010000|2026-01-21 20:56:50|2472.4|2470.9|2475.8|2471.8|2475.8|2473.3|2472.4|2470.1|6
1769029020000|2026-01-21 20:57:00|2475.7|2471.7|2474.3|2472.8|2475.7|2472.8|2474|2471.7|2
1769029030000|2026-01-21 20:57:10|2474.4|2472.9|2474.3|2472.8|2475.8|2473|2474|2471.8|2
1769029040000|2026-01-21 20:57:20|2474.1|2472.6|2475.9|2471.9|2475.9|2473.2|2474.1|2471.7|2
1769029050000|2026-01-21 20:57:30|2475.8|2471.8|2474.9|2473.4|2475.8|2473.4|2474.3|2471.6|0
1769029060000|2026-01-21 20:57:40|2476.2|2472.2|2475.7|2471.7|2476.2|2473.4|2474.4|2471.6|2
1769029070000|2026-01-21 20:57:50|2474.4|2472.9|2474.5|2473|2476.2|2474.2|2474.4|2471.6|4
1769029080000|2026-01-21 20:58:00|2474.4|2472.9|2475.3|2473.8|2476.1|2473.8|2474.3|2472|2
1769029090000|2026-01-21 20:58:10|2476.5|2475|2474.8|2473.3|2477.6|2475|2474.8|2472.2|3
1769029100000|2026-01-21 20:58:20|2474.7|2473.2|2474.8|2473.3|2476.4|2473.5|2474.7|2472.1|1
1769029110000|2026-01-21 20:58:30|2476.7|2472.7|2474.8|2473.3|2476.7|2474.3|2474.8|2472.3|2
1769029120000|2026-01-21 20:58:40|2475|2473.5|2475.2|2471.2|2475.2|2473.6|2473.2|2470.6|4
1769029130000|2026-01-21 20:58:50|2475.1|2471.1|2474.3|2472.8|2475.2|2472.9|2473.4|2470.7|2
1769029140000|2026-01-21 20:59:00|2474.6|2473.1|2475.8|2474.3|2477.2|2474.3|2474.6|2472|2
1769029150000|2026-01-21 20:59:10|2475.6|2474.1|2477.3|2473.3|2477.3|2474.5|2475.4|2472.8|1
1769029160000|2026-01-21 20:59:20|2476.1|2474.6|2476.6|2475.1|2477.3|2475.1|2476.1|2473.3|3
1769029170000|2026-01-21 20:59:30|2476.5|2475|2476.6|2475.1|2477|2475.5|2475.6|2474.1|7
1769029180000|2026-01-21 20:59:40|2477|2475.5|2477.7|2476.2|2479.3|2476.4|2476.6|2474|1
1769029190000|2026-01-21 20:59:50|2477.8|2476.3|2478|2476.5|2479.4|2476.8|2477.6|2475.4|3
1769029200000|2026-01-21 21:00:00|2477.9|2476.4|2476.3|2474.8|2477.9|2476.4|2474.6|2473.1|3
1769029210000|2026-01-21 21:00:10|2476.2|2474.7|2476.2|2472.2|2476.7|2474.7|2474.8|2471.9|3
1769029220000|2026-01-21 21:00:20|2476.1|2472.1|2476.6|2472.6|2476.9|2474.2|2475.1|2472.1|2
1769029230000|2026-01-21 21:00:30|2475.3|2473.8|2474|2472.5|2477.2|2473.8|2474|2471.4|4
1769029240000|2026-01-21 21:00:40|2473.4|2471.9|2474.5|2470.5|2474.8|2472|2473.2|2470.5|1
1769029250000|2026-01-21 21:00:50|2474.3|2470.3|2473.6|2472.1|2475.1|2472.3|2473.4|2470.2|3
1769029260000|2026-01-21 21:01:00|2474|2472.5|2475.3|2471.3|2475.7|2472.9|2473.5|2471.1|0
1769029270000|2026-01-21 21:01:10|2475.4|2471.4|2474.8|2473.3|2475.9|2473.3|2474.1|2471.4|1
1769029280000|2026-01-21 21:01:20|2474.9|2473.4|2475.9|2474.4|2477.4|2474.4|2474.7|2471.9|2
1769029290000|2026-01-21 21:01:30|2475.8|2474.3|2476.6|2472.6|2476.6|2474.4|2475.7|2472.6|1
1769029300000|2026-01-21 21:01:40|2475.2|2473.7|2474.2|2472.7|2476.6|2473.9|2474.1|2472.5|2
1769029310000|2026-01-21 21:01:50|2474|2472.5|2475.8|2471.8|2475.8|2472.9|2473.9|2471.8|0
1769029320000|2026-01-21 21:02:00|2474.3|2472.8|2474.1|2472.6|2474.3|2472.8|2474.1|2472.6|2
1769029340000|2026-01-21 21:02:20|2475|2473.5|2475.4|2473.9|2475.4|2473.9|2475|2473.5|5
1769029350000|2026-01-21 21:02:30|2475.9|2474.4|2475.7|2474.2|2475.9|2474.4|2475.7|2474.2|0
1769029360000|2026-01-21 21:02:40|2475.8|2474.3|2477|2473|2477|2474.8|2475.8|2473|7
1769029370000|2026-01-21 21:02:50|2476|2474.5|2475.9|2474.4|2477.4|2474.6|2475.8|2472.9|0
1769029380000|2026-01-21 21:03:00|2475.7|2474.2|2475.5|2471.5|2476.5|2474.3|2474.9|2471.5|0
1769029390000|2026-01-21 21:03:10|2475.6|2471.6|2474.4|2472.9|2475.6|2472.9|2474|2471.5|1
1769029400000|2026-01-21 21:03:20|2473.7|2472.2|2472.7|2471.2|2474.3|2472.2|2472.7|2470.3|6
1769029410000|2026-01-21 21:03:30|2472.6|2471.1|2471.8|2470.3|2473.4|2471.1|2471.6|2469.4|2
1769029420000|2026-01-21 21:03:40|2472.8|2468.8|2471.7|2470.2|2472.8|2470.4|2471.6|2468.8|1
1769029430000|2026-01-21 21:03:50|2472|2470.5|2473.2|2469.2|2473.2|2470.5|2471.5|2469.2|3
1769029440000|2026-01-21 21:04:00|2472|2470.5|2472.2|2470.7|2472.4|2470.9|2472|2470.5|0
1769029450000|2026-01-21 21:04:10|2473.4|2469.4|2472.1|2470.6|2473.4|2470.6|2472.1|2469.4|0
1769029460000|2026-01-21 21:04:20|2472|2470.5|2472|2470.5|2472|2470.5|2472|2470.5|0
1769029470000|2026-01-21 21:04:30|2472.2|2470.7|2472.2|2470.7|2472.5|2471|2471.9|2470.4|1
1769029480000|2026-01-21 21:04:40|2472.4|2470.9|2472.5|2471|2472.5|2471|2472.4|2470.9|0
1769029490000|2026-01-21 21:04:50|2472.7|2471.2|2473.5|2472|2473.5|2472|2472.7|2471.2|1
1769029500000|2026-01-21 21:05:00|2474.2|2472.7|2473.7|2472.2|2476|2473.6|2473.5|2472|5
1769029510000|2026-01-21 21:05:10|2473.6|2472.1|2473.6|2472.1|2473.7|2472.2|2473.2|2471.7|2
1769029520000|2026-01-21 21:05:20|2473.4|2471.9|2472|2470.5|2473.4|2471.9|2472|2469.3|4
1769029530000|2026-01-21 21:05:30|2471.9|2470.4|2471.8|2470.3|2473.2|2470.5|2471.8|2469.2|0
1769029540000|2026-01-21 21:05:40|2471.6|2470.1|2471.4|2469.9|2471.6|2470.1|2471.4|2469.9|0
1769029550000|2026-01-21 21:05:50|2471.3|2469.8|2471.2|2469.7|2471.3|2469.8|2471.2|2469.7|1
1769029560000|2026-01-21 21:06:00|2471.1|2469.6|2471.1|2469.6|2471.3|2469.8|2471.1|2469.6|0
1769029570000|2026-01-21 21:06:10|2471.2|2469.7|2471.1|2469.6|2471.2|2469.7|2471.1|2469.6|0
1769029580000|2026-01-21 21:06:20|2471.2|2469.7|2469.9|2468.4|2471.3|2469.8|2469.9|2468.4|2
1769029590000|2026-01-21 21:06:30|2469.7|2468.2|2468.8|2467.3|2469.7|2468.2|2468.8|2467.3|0
1769029600000|2026-01-21 21:06:40|2468.7|2467.2|2468.8|2467.3|2469.6|2467.9|2468.4|2465.6|2
1769029610000|2026-01-21 21:06:50|2469|2467.5|2468.9|2467.4|2469.5|2468|2468.7|2467.2|2
1769029620000|2026-01-21 21:07:00|2469|2467.5|2470.3|2468.8|2470.6|2469.1|2469|2467.5|1
1769029630000|2026-01-21 21:07:10|2470.2|2468.7|2470.1|2468.6|2470.3|2468.8|2470.1|2468.6|0
1769029640000|2026-01-21 21:07:20|2470|2468.5|2471.7|2470.2|2471.8|2470.3|2470|2468.5|0
1769029650000|2026-01-21 21:07:30|2471.6|2470.1|2472|2470.5|2472.2|2470.7|2471.6|2470.1|2
1769029660000|2026-01-21 21:07:40|2471.9|2470.4|2472|2470.5|2472|2470.5|2471.9|2470.4|0
1769029670000|2026-01-21 21:07:50|2471.9|2470.4|2471.8|2470.3|2472|2470.5|2471.6|2470.1|2
1769029680000|2026-01-21 21:08:00|2472.2|2470.7|2473.3|2471.8|2473.4|2471.9|2472|2470.5|0
1769029690000|2026-01-21 21:08:10|2474.4|2470.4|2473.9|2469.9|2474.4|2471.5|2472.6|2469.9|0
1769029700000|2026-01-21 21:08:20|2472.6|2471.1|2473.6|2469.6|2473.6|2471.1|2472.3|2469.6|0
1769029710000|2026-01-21 21:08:30|2472.3|2470.8|2472.5|2471|2473.6|2471|2472.2|2469.3|0
1769029720000|2026-01-21 21:08:40|2472.3|2470.8|2472.5|2471|2474|2471.2|2472.3|2469.7|1
1769029730000|2026-01-21 21:08:50|2473.7|2469.7|2473.3|2469.3|2473.7|2470.9|2472.3|2469.3|0
1769029740000|2026-01-21 21:09:00|2472.1|2470.6|2472.8|2471.3|2474.3|2471.4|2472.1|2470.1|0
1769029750000|2026-01-21 21:09:10|2472.9|2471.4|2473.1|2471.6|2474.3|2471.6|2472.9|2470.3|0
1769029760000|2026-01-21 21:09:20|2474.4|2470.4|2473.2|2471.7|2474.7|2472|2473.1|2470.4|0
1769029770000|2026-01-21 21:09:30|2474.4|2470.4|2474.2|2470.2|2474.4|2471.9|2473.1|2470.2|0
1769029780000|2026-01-21 21:09:40|2474.3|2470.3|2474.5|2470.5|2474.5|2471.7|2473.1|2470.3|0
1769029790000|2026-01-21 21:09:50|2473.2|2471.7|2474.5|2470.5|2474.5|2471.7|2473.2|2470.4|0
1769029800000|2026-01-21 21:10:00|2473.2|2471.7|2473.4|2471.9|2474.5|2472|2473|2470.3|1
1769029810000|2026-01-21 21:10:10|2473.8|2472.3|2473.8|2472.3|2473.8|2472.3|2473.8|2472.3|0
1769029820000|2026-01-21 21:10:20|2473.9|2472.4|2473.8|2472.3|2473.9|2472.4|2473.8|2472.3|0
1769029830000|2026-01-21 21:10:30|2473.9|2472.4|2474.3|2470.3|2474.4|2472.4|2473.2|2470.3|1
1769029840000|2026-01-21 21:10:40|2473.1|2471.6|2473.6|2472.1|2473.6|2472.1|2473.1|2471.6|0
1769029850000|2026-01-21 21:10:50|2473.7|2472.2|2474.5|2473|2474.7|2473.2|2473.7|2472.2|6
1769029860000|2026-01-21 21:11:00|2475.7|2471.7|2474.1|2472.6|2475.7|2472.9|2474|2471.4|0
1769029870000|2026-01-21 21:11:10|2475.5|2471.5|2475.9|2471.9|2475.9|2471.9|2475.4|2471.4|1
1769029880000|2026-01-21 21:11:20|2475.7|2471.7|2475.4|2471.4|2475.7|2472.6|2474|2471.4|0
1769029890000|2026-01-21 21:11:30|2474|2472.5|2475.7|2471.7|2475.7|2472.5|2474|2471.4|0
1769029900000|2026-01-21 21:11:40|2475.8|2471.8|2476.4|2472.4|2476.7|2472.7|2475.8|2471.8|3
1769029910000|2026-01-21 21:11:50|2476.7|2472.7|2475.9|2474.4|2476.7|2474.4|2475.5|2472.7|1
1769029920000|2026-01-21 21:12:00|2477|2473|2477.9|2473.9|2477.9|2475.1|2475.7|2473|1
1769029930000|2026-01-21 21:12:10|2476.7|2475.2|2478.8|2474.8|2478.8|2476.1|2476.7|2474.1|1
1769029940000|2026-01-21 21:12:20|2477.5|2476|2477.9|2476.4|2477.9|2476.4|2477.4|2475.9|1
1769029950000|2026-01-21 21:12:30|2478|2476.5|2479.6|2475.6|2479.6|2476.7|2478|2475.3|0
1769029960000|2026-01-21 21:12:40|2478.4|2476.9|2478.4|2476.9|2478.4|2476.9|2478.4|2476.9|0
1769029970000|2026-01-21 21:12:50|2478.3|2476.8|2478.5|2477|2479.6|2477.1|2478.2|2475.3|1
1769029980000|2026-01-21 21:13:00|2478.6|2477.1|2479.9|2478.4|2480|2478.5|2478.6|2477.1|3
1769029990000|2026-01-21 21:13:10|2481|2477|2480.7|2476.7|2481.1|2478.3|2479.7|2476.7|0
1769030000000|2026-01-21 21:13:20|2480.8|2476.8|2480.3|2478.8|2480.8|2478.8|2479.7|2476.8|1
1769030010000|2026-01-21 21:13:30|2482.1|2478.1|2481.7|2480.2|2482.3|2480.2|2481.3|2478.1|4
1769030020000|2026-01-21 21:13:40|2481.6|2480.1|2481.5|2480|2481.7|2480.2|2481.5|2480|1
1769030030000|2026-01-21 21:13:50|2481.4|2479.9|2481.4|2479.9|2481.4|2479.9|2481.4|2479.9|1
1769030040000|2026-01-21 21:14:00|2481.7|2480.2|2481.8|2480.3|2481.8|2480.3|2481.7|2480.2|1
1769030050000|2026-01-21 21:14:10|2481.9|2480.4|2481.7|2480.2|2481.9|2480.4|2481.7|2480.2|0
1769030060000|2026-01-21 21:14:20|2480.4|2478.9|2480.7|2479.2|2480.7|2479.2|2480.4|2478.9|9
1769030070000|2026-01-21 21:14:30|2480.6|2479.1|2480.6|2479.1|2481.6|2479.2|2480.4|2477.6|0
1769030080000|2026-01-21 21:14:40|2482|2478|2480.9|2479.4|2482|2479.5|2480.7|2478|0
1769030090000|2026-01-21 21:14:50|2481|2479.5|2480.8|2479.3|2481.7|2480.2|2480.6|2479.1|0
1769030100000|2026-01-21 21:15:00|2480.6|2479.1|2480.7|2479.2|2480.7|2479.2|2480.6|2479.1|0
1769030110000|2026-01-21 21:15:10|2480.8|2479.3|2480.9|2479.4|2480.9|2479.4|2480.8|2479.3|0
1769030120000|2026-01-21 21:15:20|2481|2479.5|2481|2479.5|2481|2479.5|2481|2479.5|0
1769030130000|2026-01-21 21:15:30|2480.7|2479.2|2480.7|2479.2|2480.9|2479.4|2480.5|2479|2
1769030140000|2026-01-21 21:15:40|2480.8|2479.3|2480.9|2479.4|2481|2479.5|2480.8|2479.3|0
1769030150000|2026-01-21 21:15:50|2480.8|2479.3|2481|2479.5|2481|2479.5|2480.7|2479.2|0
1769030160000|2026-01-21 21:16:00|2481.1|2479.6|2480.8|2479.3|2481.1|2479.6|2480.8|2479.3|0
1769030170000|2026-01-21 21:16:10|2480.7|2479.2|2480.2|2478.7|2480.7|2479.2|2480.2|2478.7|0
1769030180000|2026-01-21 21:16:20|2480.4|2478.9|2480.5|2479|2480.5|2479|2480.4|2478.9|0
1769030190000|2026-01-21 21:16:30|2481.5|2477.5|2479.8|2478.3|2481.5|2478.5|2479.5|2477.5|0
1769030200000|2026-01-21 21:16:40|2479.9|2478.4|2480.6|2479.1|2481.8|2479.3|2479.9|2477.8|0
1769030210000|2026-01-21 21:16:50|2480.9|2479.4|2481.5|2480|2481.5|2480|2480.8|2479.3|2
1769030220000|2026-01-21 21:17:00|2481.7|2480.2|2481.5|2480|2481.7|2480.2|2481.5|2480|0
1769030230000|2026-01-21 21:17:10|2481.6|2480.1|2481.6|2480.1|2481.6|2480.1|2481.5|2480|0
1769030240000|2026-01-21 21:17:20|2481.5|2480|2481.5|2480|2481.8|2480.3|2481.5|2480|1
1769030250000|2026-01-21 21:17:30|2481.6|2480.1|2481.7|2480.2|2481.7|2480.2|2481.3|2479.8|1
1769030260000|2026-01-21 21:17:40|2482|2480.5|2482.3|2480.8|2482.5|2481|2482|2480.5|5
1769030270000|2026-01-21 21:17:50|2482.2|2480.7|2482|2480.5|2482.2|2480.7|2481.5|2480|0
1769030280000|2026-01-21 21:18:00|2481.9|2480.4|2481.9|2480.4|2481.9|2480.4|2481.7|2480.2|0
1769030290000|2026-01-21 21:18:10|2481.8|2480.3|2482.1|2480.6|2482.3|2480.8|2481.6|2480.1|0
1769030300000|2026-01-21 21:18:20|2482.2|2480.7|2481.8|2480.3|2482.3|2480.8|2481.8|2480.3|0
1769030310000|2026-01-21 21:18:30|2481.7|2480.2|2482.3|2480.8|2482.5|2481|2481.7|2480.2|0
1769030320000|2026-01-21 21:18:40|2482.7|2481.2|2482.8|2481.3|2482.8|2481.3|2482.7|2481.2|1
1769030330000|2026-01-21 21:18:50|2482.6|2481.1|2482.7|2481.2|2482.7|2481.2|2482.6|2481.1|0
1769030340000|2026-01-21 21:19:00|2482.6|2481.1|2481.5|2480|2482.6|2481.1|2481.4|2479.9|0
1769030350000|2026-01-21 21:19:10|2481.6|2480.1|2481.7|2480.2|2481.7|2480.2|2481.4|2479.9|0
1769030360000|2026-01-21 21:19:20|2481.8|2480.3|2483.3|2481.8|2483.6|2482.1|2481.8|2480.3|2
1769030370000|2026-01-21 21:19:30|2483.2|2481.7|2484.1|2482.6|2484.2|2482.7|2483.1|2481.6|1
1769030380000|2026-01-21 21:19:40|2484|2482.5|2484.2|2482.7|2484.2|2482.7|2483.6|2482.1|9
1769030390000|2026-01-21 21:19:50|2484.3|2482.8|2485|2483.5|2485.1|2483.6|2484.3|2482.8|1
1769030400000|2026-01-21 21:20:00|2485.1|2483.6|2484.8|2483.3|2485.1|2483.6|2484.6|2483.1|6
1769030410000|2026-01-21 21:20:10|2484.5|2483|2484.6|2483.1|2484.9|2483.4|2484.5|2483|0
1769030420000|2026-01-21 21:20:20|2484.7|2483.2|2484.5|2483|2484.9|2483.4|2484.5|2483|3
1769030430000|2026-01-21 21:20:30|2484.2|2482.7|2484.7|2483.2|2484.8|2483.3|2484.2|2482.7|0
1769030440000|2026-01-21 21:20:40|2485.2|2483.7|2484.9|2483.4|2485.2|2483.7|2484.9|2483.4|2
1769030450000|2026-01-21 21:20:50|2484.8|2483.3|2485.1|2483.6|2485.1|2483.6|2484.7|2483.2|0
1769030460000|2026-01-21 21:21:00|2485|2483.5|2487.3|2485.8|2487.3|2485.8|2485|2483.5|22
1769030470000|2026-01-21 21:21:10|2487.6|2486.1|2487.5|2486|2487.6|2486.1|2487.3|2485.8|0
1769030480000|2026-01-21 21:21:20|2487.4|2485.9|2487.7|2486.2|2488.2|2486.7|2487.4|2485.9|2
1769030490000|2026-01-21 21:21:30|2487.8|2486.3|2486.9|2485.4|2487.9|2486.4|2486.9|2485.4|1
1769030500000|2026-01-21 21:21:40|2487|2485.5|2486.8|2485.3|2487.1|2485.6|2486.6|2485.1|1
1769030510000|2026-01-21 21:21:50|2486.9|2485.4|2487.1|2485.6|2487.1|2485.6|2486.7|2485.2|0
1769030520000|2026-01-21 21:22:00|2487|2485.5|2486.6|2485.1|2487|2485.5|2486.6|2485.1|0
1769030530000|2026-01-21 21:22:10|2486.7|2485.2|2486.6|2485.1|2486.8|2485.3|2486.5|2485|1
1769030540000|2026-01-21 21:22:20|2486.5|2485|2487.4|2485.9|2487.4|2485.9|2486.5|2485|0
1769030550000|2026-01-21 21:22:30|2487.7|2486.2|2487.6|2486.1|2487.7|2486.2|2487.4|2485.9|0
1769030560000|2026-01-21 21:22:40|2487.4|2485.9|2487|2485.5|2487.5|2486|2486.8|2485.3|1
1769030570000|2026-01-21 21:22:50|2486.8|2485.3|2486.8|2485.3|2486.8|2485.3|2486.7|2485.2|2
1769030580000|2026-01-21 21:23:00|2486.6|2485.1|2485.8|2484.3|2486.7|2485.2|2485.8|2484.3|2
1769030590000|2026-01-21 21:23:10|2485.7|2484.2|2484.9|2483.4|2485.7|2484.2|2484.9|2483.4|2
1769030600000|2026-01-21 21:23:20|2485.1|2483.6|2486.3|2484.8|2486.4|2484.9|2484.8|2483.3|1
1769030610000|2026-01-21 21:23:30|2486.2|2484.7|2485.7|2484.2|2486.2|2484.7|2485.7|2484.2|1
1769030620000|2026-01-21 21:23:40|2485.6|2484.1|2486|2484.5|2486.5|2485|2485.3|2483.8|1
1769030630000|2026-01-21 21:23:50|2485.9|2484.4|2486.1|2484.6|2486.2|2484.7|2485.8|2484.3|0
1769030640000|2026-01-21 21:24:00|2485.7|2484.2|2485.1|2483.6|2485.7|2484.2|2484.9|2483.4|1
1769030650000|2026-01-21 21:24:10|2485.2|2483.7|2484.8|2483.3|2485.6|2484.1|2484.8|2483.3|1
1769030660000|2026-01-21 21:24:20|2484.9|2483.4|2484.9|2483.4|2484.9|2483.4|2484.9|2483.4|0
1769030670000|2026-01-21 21:24:30|2485.4|2483.9|2483.9|2482.4|2485.4|2483.9|2483.9|2482.4|3
1769030680000|2026-01-21 21:24:40|2483.7|2482.2|2483.9|2482.4|2484|2482.5|2483.6|2482.1|0
1769030690000|2026-01-21 21:24:50|2483.8|2482.3|2484.3|2482.8|2484.3|2482.8|2483.8|2482.3|0
1769030700000|2026-01-21 21:25:00|2484.2|2482.7|2482.3|2480.8|2484.3|2482.8|2482.2|2480.7|4
1769030710000|2026-01-21 21:25:10|2482.2|2480.7|2481|2479.5|2482.2|2480.7|2480.8|2479.3|5
1769030720000|2026-01-21 21:25:20|2480.7|2479.2|2480.2|2478.7|2480.7|2479.2|2480.1|2478.6|2
1769030730000|2026-01-21 21:25:30|2480.3|2478.8|2479.5|2478|2480.4|2478.9|2479.2|2477.7|1
1769030740000|2026-01-21 21:25:40|2479.4|2477.9|2479.8|2478.3|2479.9|2478.4|2479.4|2477.9|1
1769030750000|2026-01-21 21:25:50|2480.1|2478.6|2479.6|2478.1|2480.1|2478.6|2479.6|2478.1|1
1769030760000|2026-01-21 21:26:00|2479.9|2478.4|2480.3|2478.8|2480.3|2478.8|2479.8|2478.3|0
1769030770000|2026-01-21 21:26:10|2480.2|2478.7|2481|2479.5|2481.1|2479.6|2480.2|2478.7|2
1769030780000|2026-01-21 21:26:20|2481.1|2479.6|2482.1|2480.6|2482.2|2480.7|2480.9|2479.4|0
1769030790000|2026-01-21 21:26:30|2482.5|2481|2482.6|2481.1|2482.6|2481.1|2482|2480.5|1
1769030800000|2026-01-21 21:26:40|2482.4|2480.9|2482.4|2480.9|2482.6|2481.1|2482.3|2480.8|0
1769030810000|2026-01-21 21:26:50|2482.3|2480.8|2481.5|2480|2482.3|2480.8|2481.4|2479.9|0
1769030820000|2026-01-21 21:27:00|2481.6|2480.1|2481.5|2480|2481.8|2480.3|2481.1|2479.6|0
1769030830000|2026-01-21 21:27:10|2481.6|2480.1|2481.7|2480.2|2481.9|2480.4|2481.4|2479.9|0
1769030840000|2026-01-21 21:27:20|2481.8|2480.3|2481.4|2479.9|2481.8|2480.3|2481.2|2479.7|2
1769030850000|2026-01-21 21:27:30|2481.5|2480|2481.8|2480.3|2481.9|2480.4|2481.4|2479.9|2
1769030860000|2026-01-21 21:27:40|2481.9|2480.4|2480.7|2479.2|2481.9|2480.4|2480.7|2479.2|0
1769030870000|2026-01-21 21:27:50|2481.7|2477.7|2479.6|2478.1|2481.7|2478.8|2479.6|2477.3|0
1769030880000|2026-01-21 21:28:00|2479.7|2478.2|2479.4|2477.9|2479.7|2478.2|2479.2|2477.7|0
1769030890000|2026-01-21 21:28:10|2480.7|2476.7|2479.3|2477.8|2480.7|2477.9|2479.2|2476.7|0
1769030900000|2026-01-21 21:28:20|2479.2|2477.7|2479|2477.5|2479.3|2477.8|2479|2477.5|0
1769030910000|2026-01-21 21:28:30|2478.6|2477.1|2478.5|2477|2479.8|2477.3|2478.2|2475.8|0
1769030920000|2026-01-21 21:28:40|2478.4|2476.9|2478.5|2477|2478.5|2477|2478.4|2476.9|0
1769030930000|2026-01-21 21:28:50|2478.3|2476.8|2477.9|2476.4|2479.1|2477|2477.9|2475.1|0
1769030940000|2026-01-21 21:29:00|2479.3|2475.3|2478.4|2476.9|2479.5|2477|2478.1|2475.3|0
1769030950000|2026-01-21 21:29:10|2478.8|2477.3|2478.7|2477.2|2478.8|2477.3|2478.7|2477.2|0
1769030960000|2026-01-21 21:29:20|2479.8|2475.8|2478.5|2477|2479.8|2477|2478.4|2475.7|0
1769030970000|2026-01-21 21:29:30|2478.4|2476.9|2479|2477.5|2479|2477.5|2478.4|2476.9|0
1769030990000|2026-01-21 21:29:50|2478.9|2477.4|2479.8|2475.8|2480|2477.4|2478.1|2475.6|0
1769031000000|2026-01-21 21:30:00|2478.6|2477.1|2478.9|2477.4|2480.5|2477.5|2478.6|2476.1|0
1769031010000|2026-01-21 21:30:10|2480.2|2476.2|2479.1|2477.6|2480.3|2478|2478.8|2476.1|15
1769031020000|2026-01-21 21:30:20|2479.2|2477.7|2479.1|2477.6|2480.3|2477.7|2479.1|2476.3|0
1769031030000|2026-01-21 21:30:30|2479.2|2477.7|2479|2477.5|2479.2|2477.7|2479|2477.5|0
1769031040000|2026-01-21 21:30:40|2479.9|2475.9|2477.8|2476.3|2479.9|2477|2477.8|2475.9|0
1769031050000|2026-01-21 21:30:50|2479.8|2475.8|2478.5|2477|2479.8|2477|2478.5|2475.8|2
1769031060000|2026-01-21 21:31:00|2478.6|2477.1|2480.2|2476.2|2480.5|2477.7|2478.5|2476.2|1
1769031070000|2026-01-21 21:31:10|2479|2477.5|2481.5|2477.5|2481.6|2479|2479|2476.5|0
1769031080000|2026-01-21 21:31:20|2480.2|2478.7|2481.3|2477.3|2481.3|2478.7|2480|2477.3|0
1769031090000|2026-01-21 21:31:30|2480.1|2478.6|2481.8|2477.8|2481.8|2478.6|2480.1|2477.8|0
1769031100000|2026-01-21 21:31:40|2481.7|2477.7|2481.4|2477.4|2481.7|2478.2|2479.7|2476.9|0
1769031110000|2026-01-21 21:31:50|2480.4|2478.9|2480.4|2478.9|2480.4|2478.9|2480.4|2478.9|0
1769031120000|2026-01-21 21:32:00|2481.6|2477.6|2482.3|2478.3|2482.3|2479.5|2480.3|2477.6|0
1769031130000|2026-01-21 21:32:10|2481.1|2479.6|2482.5|2478.5|2482.5|2479.6|2481.1|2478.3|0
1769031140000|2026-01-21 21:32:20|2482.4|2478.4|2481.1|2479.6|2482.5|2479.7|2481.1|2478.4|0
1769031150000|2026-01-21 21:32:30|2482.3|2478.3|2481.9|2477.9|2482.3|2479.1|2480.6|2477.8|0
1769031160000|2026-01-21 21:32:40|2481.8|2477.8|2480.9|2479.4|2482.4|2479.4|2480.5|2477.7|0
1769031170000|2026-01-21 21:32:50|2481.7|2477.7|2481.4|2477.4|2481.7|2478.8|2480.1|2477.4|0
1769031180000|2026-01-21 21:33:00|2481.6|2477.6|2480.9|2479.4|2481.7|2479.4|2480.9|2477.6|0
1769031190000|2026-01-21 21:33:10|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|0
1769031200000|2026-01-21 21:33:20|2480.9|2479.4|2481.1|2479.6|2481.1|2479.6|2480.9|2479.4|0
1769031210000|2026-01-21 21:33:30|2480.5|2479|2481.2|2479.7|2481.2|2479.7|2480.5|2479|3
1769031220000|2026-01-21 21:33:40|2481.1|2479.6|2480.9|2479.4|2481.1|2479.6|2480.9|2479.4|0
1769031230000|2026-01-21 21:33:50|2481.5|2477.5|2481.4|2477.4|2481.5|2478.8|2480.3|2477.4|0
1769031240000|2026-01-21 21:34:00|2479.9|2478.4|2482.2|2478.2|2482.3|2479.5|2479.9|2477.9|2
1769031250000|2026-01-21 21:34:10|2480.9|2479.4|2481.4|2479.9|2482|2479.9|2480.7|2478|2
1769031260000|2026-01-21 21:34:20|2481.3|2479.8|2482.4|2478.4|2482.9|2479.8|2481.3|2478.4|0
1769031270000|2026-01-21 21:34:30|2482.5|2478.5|2481.3|2477.3|2482.5|2479.7|2481.2|2477.3|1
1769031280000|2026-01-21 21:34:40|2480|2478.5|2479.5|2478|2480.9|2478.5|2479.4|2476.6|0
1769031290000|2026-01-21 21:34:50|2479.4|2477.9|2479.4|2477.9|2479.4|2477.9|2479.4|2477.9|0
1769031300000|2026-01-21 21:35:00|2479.5|2478|2481.9|2477.9|2481.9|2478.2|2479.5|2477.3|1
1769031310000|2026-01-21 21:35:10|2481.8|2477.8|2481.9|2477.9|2481.9|2477.9|2481.8|2477.8|0
1769031320000|2026-01-21 21:35:20|2482|2478|2482.5|2478.5|2482.5|2479.4|2480.9|2478|0
1769031330000|2026-01-21 21:35:30|2482.6|2478.6|2482.4|2478.4|2482.6|2478.6|2482.4|2478.4|0
1769031340000|2026-01-21 21:35:40|2482.5|2478.5|2483|2479|2483.1|2479.1|2482.5|2478.5|0
1769031350000|2026-01-21 21:35:50|2483.2|2479.2|2482.6|2478.6|2483.2|2479.2|2482.6|2478.6|0
1769031360000|2026-01-21 21:36:00|2482.7|2478.7|2482.9|2478.9|2482.9|2478.9|2482.7|2478.7|0
1769031380000|2026-01-21 21:36:20|2482.7|2478.7|2483|2479|2483.4|2479.4|2482.7|2478.7|1
1769031390000|2026-01-21 21:36:30|2483.2|2479.2|2483.1|2479.1|2483.3|2479.3|2483|2479|1
1769031400000|2026-01-21 21:36:40|2483.2|2479.2|2483.1|2479.1|2483.2|2480.2|2481.7|2479|0
1769031410000|2026-01-21 21:36:50|2483|2479|2481.7|2480.2|2483.1|2480.2|2481.7|2479|0
1769031420000|2026-01-21 21:37:00|2483.2|2479.2|2481.5|2480|2483.2|2480.2|2481.5|2479.2|0
1769031430000|2026-01-21 21:37:10|2482.1|2478.1|2482|2478|2482.1|2478.1|2482|2478|1
1769031440000|2026-01-21 21:37:20|2481.3|2479.8|2481.7|2477.7|2482.1|2479.9|2481.3|2477.7|1
1769031450000|2026-01-21 21:37:30|2482.3|2478.3|2480.4|2478.9|2482.3|2478.9|2480.4|2477.8|0
1769031460000|2026-01-21 21:37:40|2481.9|2477.9|2482.4|2478.4|2482.5|2478.5|2481.9|2477.9|0
1769031470000|2026-01-21 21:37:50|2482.2|2478.2|2482|2478|2482.2|2478.2|2481.9|2477.9|0
1769031480000|2026-01-21 21:38:00|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|0
1769031490000|2026-01-21 21:38:10|2482|2478|2481.8|2477.8|2482.1|2478.1|2481.8|2477.8|1
1769031500000|2026-01-21 21:38:20|2481.9|2477.9|2482.1|2478.1|2482.3|2478.3|2481.9|2477.9|0
1769031510000|2026-01-21 21:38:30|2482.3|2478.3|2481.8|2477.8|2482.3|2478.3|2481.8|2477.8|0
1769031520000|2026-01-21 21:38:40|2482.1|2478.1|2481.9|2477.9|2482.1|2478.1|2481.9|2477.9|0
1769031530000|2026-01-21 21:38:50|2482|2478|2481.9|2477.9|2482|2478|2481.9|2477.9|0
1769031540000|2026-01-21 21:39:00|2482|2478|2482.1|2478.1|2482.1|2478.1|2482|2478|0
1769031550000|2026-01-21 21:39:10|2482.3|2478.3|2481.8|2477.8|2482.8|2478.8|2481.7|2477.7|2
1769031560000|2026-01-21 21:39:20|2482.1|2478.1|2481.8|2477.8|2482.1|2478.1|2481.7|2477.7|0
1769031580000|2026-01-21 21:39:40|2481.7|2477.7|2480.4|2478.9|2481.7|2478.9|2480.4|2477.7|0
1769031590000|2026-01-21 21:39:50|2480.5|2479|2482.2|2478.2|2482.2|2479|2480.5|2478.1|0
1769031600000|2026-01-21 21:40:00|2482.4|2478.4|2482.3|2478.3|2482.4|2478.4|2482.3|2478.3|0
1769031610000|2026-01-21 21:40:10|2482.2|2478.2|2482.1|2478.1|2482.2|2478.2|2482.1|2478.1|0
1769031620000|2026-01-21 21:40:20|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|2482.1|2478.1|0
1769031630000|2026-01-21 21:40:30|2482.1|2478.1|2480.2|2478.7|2482.2|2478.7|2480.2|2478.1|0
1769031650000|2026-01-21 21:40:50|2480.1|2478.6|2480.1|2478.6|2480.1|2478.6|2480.1|2478.6|1
1769031660000|2026-01-21 21:41:00|2480.9|2476.9|2482.1|2478.1|2482.1|2478.7|2480|2476.9|2
1769031670000|2026-01-21 21:41:10|2482.2|2478.2|2482.4|2478.4|2482.4|2478.4|2482.2|2478.2|0
1769031680000|2026-01-21 21:41:20|2480.6|2479.1|2482.2|2478.2|2482.3|2479.1|2480.6|2478.2|1
1769031690000|2026-01-21 21:41:30|2480.9|2479.4|2480.9|2479.4|2480.9|2479.4|2480.9|2479.4|0
1769031700000|2026-01-21 21:41:40|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|1
1769031710000|2026-01-21 21:41:50|2482.3|2478.3|2482.5|2478.5|2482.5|2479.4|2480.9|2478.3|0
1769031720000|2026-01-21 21:42:00|2481.2|2479.7|2480.3|2478.8|2481.2|2479.7|2480.3|2478.8|1
1769031730000|2026-01-21 21:42:10|2480.4|2478.9|2481.9|2477.9|2481.9|2479|2480.4|2477.8|0
1769031740000|2026-01-21 21:42:20|2482|2478|2482|2478|2482|2478|2482|2478|0
1769031760000|2026-01-21 21:42:40|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|0
1769031780000|2026-01-21 21:43:00|2482.9|2478.9|2482.6|2478.6|2482.9|2478.9|2482.6|2478.6|1
1769031800000|2026-01-21 21:43:20|2482.7|2478.7|2483.5|2479.5|2483.5|2479.5|2482.7|2478.7|0
1769031810000|2026-01-21 21:43:30|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|0
1769031820000|2026-01-21 21:43:40|2483.5|2479.5|2482.5|2478.5|2483.6|2479.6|2482.1|2478.1|0
1769031830000|2026-01-21 21:43:50|2482.6|2478.6|2482.9|2478.9|2483|2479|2482.6|2478.6|0
1769031840000|2026-01-21 21:44:00|2482.7|2478.7|2482|2478|2482.8|2478.8|2482|2478|0
1769031850000|2026-01-21 21:44:10|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|2481.8|2477.8|0
1769031860000|2026-01-21 21:44:20|2482|2478|2482|2478|2482.1|2478.1|2481.9|2477.9|0
1769031870000|2026-01-21 21:44:30|2482.1|2478.1|2482.7|2478.7|2482.7|2478.7|2482.1|2478.1|1
1769031880000|2026-01-21 21:44:40|2482.8|2478.8|2482.7|2478.7|2482.8|2478.8|2482.6|2478.6|0
1769031890000|2026-01-21 21:44:50|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|2482.7|2478.7|0
1769031900000|2026-01-21 21:45:00|2482.9|2478.9|2484.2|2480.2|2484.2|2480.2|2482.9|2478.9|0
1769031910000|2026-01-21 21:45:10|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|0
1769031920000|2026-01-21 21:45:20|2484|2480|2483.8|2479.8|2484|2480|2483.8|2479.8|0
1769031930000|2026-01-21 21:45:30|2483.9|2479.9|2483.8|2479.8|2483.9|2479.9|2483.8|2479.8|0
1769031950000|2026-01-21 21:45:50|2483.7|2479.7|2484|2480|2484.2|2480.2|2483.6|2479.6|0
1769031960000|2026-01-21 21:46:00|2484.1|2480.1|2484|2480|2484.3|2480.3|2483.9|2479.9|0
1769031970000|2026-01-21 21:46:10|2484.3|2480.3|2484|2480|2484.3|2480.3|2484|2480|0
1769031990000|2026-01-21 21:46:30|2484.1|2480.1|2484.8|2480.8|2484.8|2480.8|2484.1|2480.1|0
1769032000000|2026-01-21 21:46:40|2484.7|2480.7|2484.3|2480.3|2484.7|2480.7|2484.3|2480.3|0
1769032010000|2026-01-21 21:46:50|2484.1|2480.1|2484.1|2480.1|2484.2|2480.2|2484.1|2480.1|1
1769032030000|2026-01-21 21:47:10|2484|2480|2484.1|2480.1|2484.2|2480.2|2484|2480|0
1769032040000|2026-01-21 21:47:20|2484.3|2480.3|2484.9|2480.9|2485.1|2481.1|2484.3|2480.3|0
1769032050000|2026-01-21 21:47:30|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|0
1769032060000|2026-01-21 21:47:40|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.5|2480.5|0
1769032110000|2026-01-21 21:48:30|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|0
1769032120000|2026-01-21 21:48:40|2484.5|2480.5|2483.9|2479.9|2484.5|2480.5|2483.9|2479.9|0
1769032130000|2026-01-21 21:48:50|2484|2480|2483.9|2479.9|2484|2480|2483.9|2479.9|0
1769032140000|2026-01-21 21:49:00|2484|2480|2482.3|2480.8|2484|2480.8|2482.3|2479.7|2
1769032150000|2026-01-21 21:49:10|2483.6|2479.6|2482.5|2478.5|2483.7|2479.7|2482.5|2478.5|1
1769032160000|2026-01-21 21:49:20|2482.9|2478.9|2482.6|2478.6|2482.9|2478.9|2482.6|2478.6|0
1769032170000|2026-01-21 21:49:30|2482.7|2478.7|2481.5|2480|2482.8|2480|2481.5|2478.3|0
1769032180000|2026-01-21 21:49:40|2483|2479|2482.9|2478.9|2483|2480.1|2481.6|2478.9|0
1769032190000|2026-01-21 21:49:50|2481.6|2480.1|2483|2479|2483|2480.1|2481.6|2478.9|0
1769032200000|2026-01-21 21:50:00|2482.9|2478.9|2481.9|2477.9|2483|2480|2481.5|2477.9|2
1769032210000|2026-01-21 21:50:10|2480.4|2478.9|2480.8|2476.8|2481.2|2479|2480.2|2476.8|2
1769032220000|2026-01-21 21:50:20|2479.5|2478|2478.8|2477.3|2480.8|2478|2478.8|2476.8|2
1769032230000|2026-01-21 21:50:30|2480.3|2476.3|2480.2|2476.2|2480.3|2477.3|2478.5|2476|2
1769032250000|2026-01-21 21:50:50|2480.3|2476.3|2481.1|2477.1|2481.2|2477.2|2480.3|2476.3|0
1769032260000|2026-01-21 21:51:00|2481.2|2477.2|2481.7|2477.7|2481.7|2477.7|2481.2|2477.2|0
1769032280000|2026-01-21 21:51:20|2481.9|2477.9|2481.7|2477.7|2481.9|2477.9|2481.6|2477.6|0
1769032290000|2026-01-21 21:51:30|2481.6|2477.6|2481.8|2477.8|2481.8|2477.8|2481.5|2477.5|2
1769032300000|2026-01-21 21:51:40|2481.6|2477.6|2480.7|2476.7|2481.8|2478|2479.5|2476.7|0
1769032320000|2026-01-21 21:52:00|2480.5|2476.5|2478.7|2477.2|2480.5|2477.2|2478.7|2476|0
1769032330000|2026-01-21 21:52:10|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|0
1769032340000|2026-01-21 21:52:20|2480.2|2476.2|2480.5|2476.5|2480.5|2477.3|2478.8|2476.1|1
1769032350000|2026-01-21 21:52:30|2479.3|2477.8|2480.5|2476.5|2480.5|2477.8|2479.2|2476.5|0
1769032360000|2026-01-21 21:52:40|2479.2|2477.7|2479.2|2477.7|2479.2|2477.7|2479.1|2477.6|0
1769032370000|2026-01-21 21:52:50|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.7|2476.7|0
1769032380000|2026-01-21 21:53:00|2479.7|2478.2|2480.3|2478.8|2481.5|2478.8|2479.7|2477.3|0
1769032400000|2026-01-21 21:53:20|2481.5|2477.5|2481.2|2477.2|2481.5|2477.5|2481.2|2477.2|0
1769032410000|2026-01-21 21:53:30|2479.7|2478.2|2479.7|2478.2|2479.7|2478.2|2479.7|2478.2|0
1769032420000|2026-01-21 21:53:40|2481.2|2477.2|2479.7|2478.2|2481.2|2478.3|2479.7|2477.2|0
1769032430000|2026-01-21 21:53:50|2479.8|2478.3|2479.8|2478.3|2479.8|2478.3|2479.7|2478.2|0
1769032440000|2026-01-21 21:54:00|2479.7|2478.2|2479.7|2478.2|2479.8|2478.3|2479.7|2478.2|0
1769032450000|2026-01-21 21:54:10|2479.5|2478|2479.1|2477.6|2479.5|2478|2479.1|2477.6|1
1769032460000|2026-01-21 21:54:20|2479|2477.5|2479.3|2477.8|2479.3|2477.8|2479|2477.5|1
1769032470000|2026-01-21 21:54:30|2479.5|2478|2479.5|2478|2479.5|2478|2479.2|2477.7|0
1769032480000|2026-01-21 21:54:40|2479.4|2477.9|2479.4|2477.9|2480.4|2478|2479.3|2476.4|0
1769032490000|2026-01-21 21:54:50|2479.3|2477.8|2478.7|2477.2|2479.3|2477.8|2478.7|2477.2|0
1769032500000|2026-01-21 21:55:00|2478.8|2477.3|2478.7|2477.2|2478.8|2477.3|2478.7|2477.2|1
1769032510000|2026-01-21 21:55:10|2478.6|2477.1|2478.4|2476.9|2478.6|2477.1|2478.4|2476.9|0
1769032520000|2026-01-21 21:55:20|2478.2|2476.7|2478.4|2476.9|2478.4|2476.9|2478.2|2476.7|2
1769032530000|2026-01-21 21:55:30|2478.3|2476.8|2478.3|2476.8|2478.4|2476.9|2478.3|2476.8|0
1769032540000|2026-01-21 21:55:40|2478.4|2476.9|2478.4|2476.9|2478.4|2476.9|2478.3|2476.8|0
1769032550000|2026-01-21 21:55:50|2478.3|2476.8|2479|2477.5|2479.2|2477.7|2478.3|2476.8|2
1769032560000|2026-01-21 21:56:00|2479.1|2477.6|2476.8|2475.3|2479.5|2478|2476.8|2475.3|8
1769032570000|2026-01-21 21:56:10|2476.9|2475.4|2476.8|2475.3|2477.1|2475.6|2476.7|2475.2|1
1769032580000|2026-01-21 21:56:20|2476.9|2475.4|2477.1|2475.6|2479.3|2475.6|2476.8|2475.3|0
1769032590000|2026-01-21 21:56:30|2477|2475.5|2476.7|2475.2|2477|2475.5|2476.7|2475.2|0
1769032610000|2026-01-21 21:56:50|2476.9|2475.4|2477|2475.5|2477.1|2475.6|2476.9|2475.4|3
1769032620000|2026-01-21 21:57:00|2476.7|2475.2|2477.5|2476|2477.5|2476|2476.7|2475.2|0
1769032630000|2026-01-21 21:57:10|2477.4|2475.9|2477.4|2475.9|2477.4|2475.9|2477.4|2475.9|0
1769032640000|2026-01-21 21:57:20|2477|2473|2476.3|2474.8|2477|2474.9|2475.8|2473|5
1769032650000|2026-01-21 21:57:30|2476.4|2474.9|2478|2474|2478|2474.9|2476|2473.5|2
1769032660000|2026-01-21 21:57:40|2477.9|2473.9|2478.1|2474.1|2478.1|2475|2476|2473.4|0
1769032670000|2026-01-21 21:57:50|2478.2|2474.2|2477.9|2473.9|2478.3|2475.3|2476.4|2473.9|0
1769032680000|2026-01-21 21:58:00|2477.8|2473.8|2476.7|2475.2|2478.2|2475.6|2476.7|2473.8|0
1769032690000|2026-01-21 21:58:10|2478|2474|2479.5|2475.5|2479.5|2475.9|2477.2|2474|0
1769032700000|2026-01-21 21:58:20|2479.9|2475.9|2480.6|2476.6|2480.9|2476.9|2479.6|2475.6|0
1769032710000|2026-01-21 21:58:30|2480.8|2476.8|2481|2477|2481.1|2477.1|2480.8|2476.8|0
1769032720000|2026-01-21 21:58:40|2481.1|2477.1|2481|2477|2481.5|2477.5|2480.7|2476.7|0
1769032730000|2026-01-21 21:58:50|2481.1|2477.1|2482.1|2478.1|2483.4|2479.4|2480.9|2477.1|2
1769032740000|2026-01-21 21:59:00|2482.2|2478.2|2482.3|2478.3|2482.3|2478.3|2482.2|2478.2|0
1769032750000|2026-01-21 21:59:10|2482.9|2478.9|2482.7|2478.7|2483.5|2479.5|2481.9|2477.9|1
1769032760000|2026-01-21 21:59:20|2482.5|2478.5|2483.7|2479.7|2483.7|2479.7|2480.8|2478.2|0
1769032770000|2026-01-21 21:59:30|2483|2479|2481.2|2477.2|2483|2479|2481.1|2477.1|10
1769032780000|2026-01-21 21:59:40|2481.8|2477.8|2481.2|2477.2|2481.8|2477.8|2481.2|2477.2|0
1769032790000|2026-01-21 21:59:50|2483|2479|2482|2478|2483|2479|2481.4|2477.4|1
1769036400000|2026-01-21 23:00:00|2474.6|2470.6|2475.2|2471.2|2475.2|2471.2|2474.1|2470.1|0
1769036410000|2026-01-21 23:00:10|2475.3|2471.3|2475.5|2471.5|2475.5|2471.5|2474.9|2470.9|0
1769036420000|2026-01-21 23:00:20|2475.4|2471.4|2475.5|2471.5|2475.5|2471.5|2475.4|2471.4|0
1769036430000|2026-01-21 23:00:30|2476.2|2472.2|2478.9|2474.9|2478.9|2474.9|2476.1|2472.1|2
1769036440000|2026-01-21 23:00:40|2479|2475|2478.7|2474.7|2479|2475|2478.7|2474.7|0
1769036450000|2026-01-21 23:00:50|||||||||1
1769036460000|2026-01-21 23:01:00|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|1
1769036480000|2026-01-21 23:01:20|2478.5|2474.5|2478.3|2474.3|2478.5|2474.5|2478.3|2474.3|0
1769036490000|2026-01-21 23:01:30|2478.2|2474.2|2475.3|2471.3|2478.2|2474.2|2475.3|2471.3|1
1769036500000|2026-01-21 23:01:40|2474.8|2470.8|2474.2|2470.2|2474.8|2470.8|2474.2|2470.2|0
1769036510000|2026-01-21 23:01:50|2473|2469|2471.8|2467.8|2473|2469|2471.8|2467.8|2
1769036520000|2026-01-21 23:02:00|2471.7|2467.7|2470.4|2466.4|2471.7|2467.7|2470.2|2466.2|0
1769036530000|2026-01-21 23:02:10|2470.5|2466.5|2470.4|2466.4|2470.6|2466.6|2470.4|2466.4|1
1769036540000|2026-01-21 23:02:20|2469.2|2465.2|2469.5|2465.5|2469.5|2465.5|2468.8|2464.8|1
1769036550000|2026-01-21 23:02:30|2469.6|2465.6|2469.8|2465.8|2469.8|2465.8|2469.6|2465.6|0
1769036560000|2026-01-21 23:02:40|2467.4|2465.9|2467.7|2463.7|2468.9|2465.9|2467.4|2463.7|3
1769036570000|2026-01-21 23:02:50|2467.6|2463.6|2467.8|2463.8|2467.8|2463.8|2467.6|2463.6|1
1769036580000|2026-01-21 23:03:00|2466.5|2465|2467|2463|2467|2465|2466.5|2463|5
1769036600000|2026-01-21 23:03:20|2466.9|2462.9|2466.8|2462.8|2466.9|2462.9|2466.8|2462.8|0
1769036620000|2026-01-21 23:03:40|2466.9|2462.9|2465.5|2461.5|2466.9|2462.9|2465.5|2461.5|2
1769036630000|2026-01-21 23:03:50|2464.9|2460.9|2464.8|2460.8|2464.9|2460.9|2464.8|2460.8|0
1769036660000|2026-01-21 23:04:20|||||||||1
1769036670000|2026-01-21 23:04:30|2461.8|2460.3|2463.8|2459.8|2463.8|2460.3|2461.8|2459.8|1
1769036680000|2026-01-21 23:04:40|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|0
1769036690000|2026-01-21 23:04:50|2462.1|2458.1|2461.4|2457.4|2462.1|2458.1|2461.4|2457.4|4
1769036700000|2026-01-21 23:05:00|2461.3|2457.3|2461.3|2457.3|2461.4|2457.4|2461|2457|0
1769036710000|2026-01-21 23:05:10|2462.3|2458.3|2460.9|2456.9|2462.3|2458.3|2460.9|2456.9|7
1769036720000|2026-01-21 23:05:20|2461|2457|2461.1|2457.1|2461.1|2457.1|2461|2457|1
1769036730000|2026-01-21 23:05:30|2461.2|2457.2|2461.1|2457.1|2461.2|2457.2|2461.1|2457.1|2
1769036740000|2026-01-21 23:05:40|2461.2|2457.2|2461.1|2457.1|2461.2|2457.2|2461.1|2457.1|0
1769036750000|2026-01-21 23:05:50|2467.9|2463.9|2467.8|2463.8|2468.6|2464.6|2467.7|2463.7|4
1769036760000|2026-01-21 23:06:00|2467.7|2463.7|2468|2464|2468.1|2464.1|2467.6|2463.6|6
1769036770000|2026-01-21 23:06:10|2467.9|2463.9|2466.1|2462.1|2467.9|2463.9|2466.1|2462.1|0
1769036780000|2026-01-21 23:06:20|2466|2462|2466|2462|2466|2462|2466|2462|0
1769036790000|2026-01-21 23:06:30|2465.8|2461.8|2465.9|2461.9|2465.9|2461.9|2465.8|2461.8|0
1769036800000|2026-01-21 23:06:40|2465.7|2461.7|2465.5|2461.5|2465.7|2461.7|2465.5|2461.5|0
1769036810000|2026-01-21 23:06:50|2465.3|2461.3|2465.5|2461.5|2465.5|2461.5|2465.1|2461.1|0
1769036820000|2026-01-21 23:07:00|2465.3|2461.3|2464|2460|2465.5|2461.5|2463.9|2459.9|0
1769036830000|2026-01-21 23:07:10|2461.5|2457.5|2461.5|2457.5|2461.6|2457.6|2461.5|2457.5|3
1769036840000|2026-01-21 23:07:20|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2
1769036850000|2026-01-21 23:07:30|2458.6|2457.1|2461|2457|2465|2461|2458.6|2456.8|2
1769036860000|2026-01-21 23:07:40|2460.9|2456.9|2461|2457|2461|2457|2460.9|2456.9|0
1769036870000|2026-01-21 23:07:50|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|1
1769036880000|2026-01-21 23:08:00|2464.2|2460.2|2464|2460|2464.2|2460.2|2463.8|2459.8|0
1769036890000|2026-01-21 23:08:10|2463.9|2459.9|2463.1|2459.1|2464|2460|2462.5|2458.5|1
1769036900000|2026-01-21 23:08:20|2462.9|2458.9|2463.4|2459.4|2463.4|2459.4|2462.9|2458.9|1
1769036910000|2026-01-21 23:08:30|2463.5|2459.5|2463.4|2459.4|2463.6|2459.6|2463.4|2459.4|0
1769036920000|2026-01-21 23:08:40|2463.3|2459.3|2463.6|2459.6|2463.6|2459.6|2463.3|2459.3|0
1769036930000|2026-01-21 23:08:50|2463.5|2459.5|2463.6|2459.6|2463.6|2459.6|2463.5|2459.5|0
1769036940000|2026-01-21 23:09:00|2463.5|2459.5|2463.6|2459.6|2463.6|2459.6|2463.5|2459.5|0
1769036950000|2026-01-21 23:09:10|2463.7|2459.7|2463.8|2459.8|2463.9|2459.9|2463.6|2459.6|1
1769036960000|2026-01-21 23:09:20|2463.9|2459.9|2463.8|2459.8|2463.9|2459.9|2463.8|2459.8|0
1769036970000|2026-01-21 23:09:30|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|0
1769036980000|2026-01-21 23:09:40|2465.2|2461.2|2463.3|2459.3|2465.2|2461.2|2463.3|2459.3|1
1769036990000|2026-01-21 23:09:50|2463.4|2459.4|2462.4|2458.4|2463.4|2459.4|2462.4|2458.4|0
1769037000000|2026-01-21 23:10:00|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|4
1769037010000|2026-01-21 23:10:10|2461.7|2457.7|2461.8|2457.8|2461.8|2457.8|2461.7|2457.7|0
1769037020000|2026-01-21 23:10:20|||||||||1
1769037030000|2026-01-21 23:10:30|2461.9|2457.9|2461.8|2457.8|2461.9|2457.9|2461.8|2457.8|0
1769037040000|2026-01-21 23:10:40|2461|2457|2460.9|2456.9|2461.1|2457.1|2460.9|2456.9|1
1769037050000|2026-01-21 23:10:50|2461.1|2457.1|2462|2458|2462|2458|2461|2457|0
1769037070000|2026-01-21 23:11:10|2458.1|2454.1|2457.5|2453.5|2458.1|2454.1|2457.5|2453.5|8
1769037090000|2026-01-21 23:11:30|2452.9|2448.9|2452.3|2448.3|2452.9|2448.9|2451.6|2447.6|4
1769037100000|2026-01-21 23:11:40|2452.2|2448.2|2452.6|2448.6|2452.8|2448.8|2448.5|2447|2
1769037110000|2026-01-21 23:11:50|2453.1|2449.1|2452.6|2448.6|2453.1|2449.1|2452.4|2448.4|3
1769037120000|2026-01-21 23:12:00|||||||||2
1769037130000|2026-01-21 23:12:10|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|0
1769037140000|2026-01-21 23:12:20|2452.9|2448.9|2454|2450|2454|2450|2452.8|2448.8|1
1769037150000|2026-01-21 23:12:30|2453.9|2449.9|2453.3|2449.3|2454.4|2450.4|2453.2|2449.2|6
1769037160000|2026-01-21 23:12:40|2453.7|2449.7|2454.8|2450.8|2454.8|2450.8|2453.1|2449.1|0
1769037170000|2026-01-21 23:12:50|2454.7|2450.7|2454.8|2450.8|2455|2451|2454.5|2450.5|1
1769037180000|2026-01-21 23:13:00|2454.9|2450.9|2455.4|2451.4|2455.4|2451.4|2454.8|2450.8|0
1769037190000|2026-01-21 23:13:10|2454.7|2450.7|2454.5|2450.5|2454.9|2450.9|2454.5|2450.5|4
1769037200000|2026-01-21 23:13:20|2455|2451|2454.2|2450.2|2455|2451|2454.2|2450.2|0
1769037210000|2026-01-21 23:13:30|2454.8|2450.8|2454.7|2450.7|2454.8|2450.8|2454.6|2450.6|0
1769037250000|2026-01-21 23:14:10|2455.7|2451.7|2454.9|2450.9|2455.7|2451.7|2454.9|2450.9|1
1769037290000|2026-01-21 23:14:50|2455|2451|2455.6|2451.6|2455.9|2451.9|2455|2451|0
1769037300000|2026-01-21 23:15:00|2455.1|2451.1|2455.8|2451.8|2455.9|2451.9|2454.8|2450.8|0
1769037310000|2026-01-21 23:15:10|2455.7|2451.7|2454.8|2450.8|2455.8|2451.8|2454.8|2450.8|1
1769037320000|2026-01-21 23:15:20|2455.1|2451.1|2454.6|2450.6|2455.8|2451.8|2454.6|2450.6|4
1769037330000|2026-01-21 23:15:30|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|0
1769037350000|2026-01-21 23:15:50|2454.5|2450.5|2456|2452|2456|2452|2454.4|2450.4|1
1769037360000|2026-01-21 23:16:00|2455.9|2451.9|2455.5|2451.5|2456|2452|2455.3|2451.3|0
1769037370000|2026-01-21 23:16:10|2455.6|2451.6|2456.5|2452.5|2456.5|2452.5|2455.4|2451.4|0
1769037380000|2026-01-21 23:16:20|2456.3|2452.3|2455.2|2451.2|2456.3|2454.7|2454.8|2450.8|2
1769037390000|2026-01-21 23:16:30|2455|2451|2455.7|2451.7|2455.8|2451.8|2454.9|2450.9|0
1769037400000|2026-01-21 23:16:40|2455.6|2451.6|2455.9|2451.9|2455.9|2451.9|2455.6|2451.6|0
1769037410000|2026-01-21 23:16:50|2455.8|2451.8|2455.9|2451.9|2455.9|2451.9|2455.8|2451.8|1
1769037420000|2026-01-21 23:17:00|2455.8|2451.8|2454.8|2450.8|2455.8|2451.8|2454.8|2450.8|1
1769037430000|2026-01-21 23:17:10|2454.7|2450.7|2454.4|2450.4|2454.7|2450.7|2454.4|2450.4|0
1769037440000|2026-01-21 23:17:20|2454.3|2450.3|2451.6|2447.6|2454.3|2450.3|2451.6|2447.6|7
1769037450000|2026-01-21 23:17:30|2449.3|2445.3|2449.1|2445.1|2449.3|2445.3|2449.1|2445.1|1
1769037460000|2026-01-21 23:17:40|2449.8|2445.8|2443.7|2439.7|2449.8|2446.9|2442.6|2438.6|8
1769037470000|2026-01-21 23:17:50|||||||||1
1769037480000|2026-01-21 23:18:00|2444|2440|2443.7|2439.7|2444|2440|2443.7|2439.7|4
1769037490000|2026-01-21 23:18:10|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|0
1769037500000|2026-01-21 23:18:20|2448.6|2444.6|2449.6|2445.6|2449.6|2445.6|2448.6|2444.6|2
1769037510000|2026-01-21 23:18:30|2452.2|2448.2|2452.1|2448.1|2452.2|2448.2|2452.1|2448.1|1
1769037520000|2026-01-21 23:18:40|2451.7|2447.7|2450.9|2446.9|2451.7|2447.7|2450.9|2446.9|0
1769037530000|2026-01-21 23:18:50|2450.8|2446.8|2451.9|2447.9|2451.9|2447.9|2450.8|2446.8|1
1769037540000|2026-01-21 23:19:00|2450.9|2446.9|2450.8|2446.8|2450.9|2446.9|2450.8|2446.8|0
1769037550000|2026-01-21 23:19:10|2451.9|2447.9|2452.2|2448.2|2452.2|2448.2|2451.9|2447.9|0
1769037560000|2026-01-21 23:19:20|2449.5|2448|2452.2|2448.2|2452.2|2448.2|2449.5|2448|1
1769037570000|2026-01-21 23:19:30|2452.4|2448.4|2452.5|2448.5|2452.5|2448.5|2452.4|2448.4|0
1769037580000|2026-01-21 23:19:40|2452.6|2448.6|2447|2443|2452.7|2448.7|2447|2443|1
1769037590000|2026-01-21 23:19:50|2446.9|2442.9|2446.8|2442.8|2446.9|2442.9|2446.8|2442.8|0
1769037600000|2026-01-21 23:20:00|2446.7|2442.7|2446.9|2442.9|2446.9|2442.9|2446.7|2442.7|0
1769037610000|2026-01-21 23:20:10|2446.8|2442.8|2447|2443|2447|2443|2446.8|2442.8|2
1769037620000|2026-01-21 23:20:20|2446.9|2442.9|2446.9|2442.9|2447|2443|2446.9|2442.9|0
1769037630000|2026-01-21 23:20:30|2447|2443|2447.3|2443.3|2447.3|2443.3|2446.9|2442.9|1
1769037640000|2026-01-21 23:20:40|2447.2|2443.2|2447.4|2443.4|2447.4|2443.4|2447.2|2443.2|0
1769037650000|2026-01-21 23:20:50|2447|2443|2447.7|2443.7|2447.7|2443.7|2446.9|2442.9|2
1769037660000|2026-01-21 23:21:00|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|0
1769037670000|2026-01-21 23:21:10|2448.4|2446.9|2446.2|2442.2|2448.4|2446.9|2446.2|2442.2|2
1769037680000|2026-01-21 23:21:20|2447.3|2443.3|2447|2443|2447.3|2443.3|2446.4|2442.4|1
1769037690000|2026-01-21 23:21:30|2446.9|2442.9|2446.9|2442.9|2447.5|2443.5|2446.9|2442.9|0
1769037700000|2026-01-21 23:21:40|2447|2443|2447.4|2443.4|2447.5|2443.5|2447|2443|0
1769037720000|2026-01-21 23:22:00|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|1
1769037730000|2026-01-21 23:22:10|2447.5|2443.5|2446.9|2442.9|2447.7|2443.7|2446.9|2442.9|0
1769037740000|2026-01-21 23:22:20|2446.8|2442.8|2447|2443|2447|2443|2446.8|2442.8|0
1769037750000|2026-01-21 23:22:30|2446.9|2442.9|2448|2444|2448|2444|2445|2441|1
1769037760000|2026-01-21 23:22:40|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|1
1769037770000|2026-01-21 23:22:50|2446.8|2442.8|2446.9|2442.9|2446.9|2442.9|2446.8|2442.8|0
1769037780000|2026-01-21 23:23:00|2446.8|2442.8|2446.3|2442.3|2446.8|2442.8|2446.3|2442.3|0
1769037820000|2026-01-21 23:23:40|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|0
1769037830000|2026-01-21 23:23:50|2447.3|2443.3|2447.4|2443.4|2447.4|2443.4|2447.3|2443.3|0
1769037840000|2026-01-21 23:24:00|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|0
1769037850000|2026-01-21 23:24:10|2447.2|2443.2|2447.2|2443.2|2447.2|2443.2|2447.2|2443.2|1
1769037880000|2026-01-21 23:24:40|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|0
1769037890000|2026-01-21 23:24:50|2446|2442|2446|2442|2446|2442|2446|2442|3
1769037900000|2026-01-21 23:25:00|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.8|2440.8|2
1769037910000|2026-01-21 23:25:10|2444.8|2440.8|2445.6|2441.6|2445.6|2441.6|2444.8|2440.8|1
1769037920000|2026-01-21 23:25:20|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|0
1769037930000|2026-01-21 23:25:30|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|0
1769037940000|2026-01-21 23:25:40|2444.1|2440.1|2442.6|2438.6|2444.1|2440.1|2442.6|2438.6|3
1769037960000|2026-01-21 23:26:00|2441.1|2437.1|2442.4|2438.4|2442.4|2438.4|2441.1|2437.1|1
1769037970000|2026-01-21 23:26:10|2442.3|2438.3|2443.5|2439.5|2443.5|2439.5|2441|2437|1
1769037990000|2026-01-21 23:26:30|2445.2|2441.2|2445.3|2441.3|2445.3|2441.3|2445|2441|3
1769038000000|2026-01-21 23:26:40|2446.1|2442.1|2446|2442|2446.1|2442.1|2446|2442|0
1769038010000|2026-01-21 23:26:50|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|0
1769038020000|2026-01-21 23:27:00|2446|2442|2446.2|2442.2|2446.2|2442.2|2446|2442|1
1769038030000|2026-01-21 23:27:10|2447.2|2443.2|2447.2|2443.2|2448.3|2444.3|2447.2|2443.2|2
1769038040000|2026-01-21 23:27:20|2447.4|2443.4|2447.7|2443.7|2447.7|2443.7|2447.2|2443.2|2
1769038050000|2026-01-21 23:27:30|2447.8|2443.8|2447.7|2443.7|2447.8|2443.8|2447.7|2443.7|0
1769038060000|2026-01-21 23:27:40|2447.6|2443.6|2447.5|2443.5|2447.6|2443.6|2447.5|2443.5|3
1769038070000|2026-01-21 23:27:50|2447.8|2443.8|2447.6|2443.6|2447.8|2443.8|2447.5|2443.5|2
1769038080000|2026-01-21 23:28:00|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|0
1769038100000|2026-01-21 23:28:20|2447.6|2443.6|2446.7|2442.7|2447.6|2443.6|2446.7|2442.7|0
1769038120000|2026-01-21 23:28:40|2445|2443.5|2446.7|2442.7|2446.7|2443.5|2445|2442.7|1
1769038130000|2026-01-21 23:28:50|2445.3|2443.8|2446.3|2442.3|2446.4|2443.8|2445.3|2442.3|3
1769038140000|2026-01-21 23:29:00|2447.5|2443.5|2446.4|2442.4|2447.5|2443.5|2446.4|2442.4|4
1769038150000|2026-01-21 23:29:10|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|8
1769038190000|2026-01-21 23:29:50|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|0
1769038210000|2026-01-21 23:30:10|2448.1|2444.1|2448.7|2444.7|2448.8|2444.8|2448.1|2444.1|0
1769038220000|2026-01-21 23:30:20|2448.8|2444.8|2449.3|2445.3|2449.3|2445.3|2448.7|2444.7|3
1769038230000|2026-01-21 23:30:30|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|3
1769038240000|2026-01-21 23:30:40|2448.5|2444.5|2448.8|2444.8|2448.8|2444.8|2448.5|2444.5|1
1769038250000|2026-01-21 23:30:50|2448.7|2444.7|2448.8|2444.8|2448.8|2444.8|2448.7|2444.7|0
1769038270000|2026-01-21 23:31:10|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|0
1769038280000|2026-01-21 23:31:20|2449.3|2445.3|2449.4|2445.4|2449.4|2445.4|2449.3|2445.3|2
1769038290000|2026-01-21 23:31:30|||||||||1
1769038320000|2026-01-21 23:32:00|2449.5|2445.5|2449.4|2445.4|2449.5|2445.5|2449.4|2445.4|0
1769038350000|2026-01-21 23:32:30|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|0
1769038360000|2026-01-21 23:32:40|2449.4|2445.4|2449.4|2445.4|2449.5|2445.5|2449.4|2445.4|0
1769038370000|2026-01-21 23:32:50|2449.3|2445.3|2449.2|2445.2|2449.4|2445.4|2449.2|2445.2|1
1769038380000|2026-01-21 23:33:00|2448.1|2444.1|2448|2444|2448.1|2444.1|2448|2444|2
1769038390000|2026-01-21 23:33:10|2448.1|2444.1|2448.1|2444.1|2448.1|2444.1|2448.1|2444.1|0
1769038400000|2026-01-21 23:33:20|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|0
1769038420000|2026-01-21 23:33:40|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|0
1769038430000|2026-01-21 23:33:50|2445.6|2444.1|2448.4|2444.4|2448.4|2444.4|2445.6|2444.1|1
1769038440000|2026-01-21 23:34:00|2447.8|2443.8|2447.9|2443.9|2447.9|2443.9|2447.8|2443.8|1
1769038450000|2026-01-21 23:34:10|2445.3|2443.8|2445.2|2443.7|2445.3|2443.8|2445.2|2443.7|4
1769038460000|2026-01-21 23:34:20|2445.8|2441.8|2444.2|2440.2|2445.8|2441.8|2443.7|2439.7|7
1769038470000|2026-01-21 23:34:30|2444.3|2440.3|2444.2|2440.2|2444.3|2440.3|2444.2|2440.2|0
1769038480000|2026-01-21 23:34:40|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|2444.2|2440.2|0
1769038490000|2026-01-21 23:34:50|2444.2|2440.2|2444.2|2440.2|2444.3|2440.3|2444.2|2440.2|0
1769038500000|2026-01-21 23:35:00|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|2444.2|2440.2|1
1769038510000|2026-01-21 23:35:10|2444.2|2440.2|2444|2440|2444.3|2440.3|2444|2440|0
1769038520000|2026-01-21 23:35:20|2443.8|2439.8|2443|2439|2443.8|2439.8|2443|2439|0
1769038530000|2026-01-21 23:35:30|2442.9|2438.9|2442.7|2438.7|2442.9|2438.9|2442.7|2438.7|0
1769038540000|2026-01-21 23:35:40|2441.5|2437.5|2441.4|2437.4|2441.5|2437.5|2441.4|2437.4|0
1769038550000|2026-01-21 23:35:50|2441.3|2437.3|2441.4|2437.4|2441.4|2437.4|2441.3|2437.3|0
1769038560000|2026-01-21 23:36:00|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2
1769038580000|2026-01-21 23:36:20|2441|2437|2440.9|2436.9|2441.1|2437.1|2440.9|2436.9|0
1769038590000|2026-01-21 23:36:30|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|8
1769038610000|2026-01-21 23:36:50|2442.4|2438.4|2441.9|2437.9|2442.4|2438.4|2441.9|2437.9|7
1769038620000|2026-01-21 23:37:00|2443.5|2439.5|2444.1|2440.1|2444.1|2440.1|2443.5|2439.5|1
1769038630000|2026-01-21 23:37:10|2444|2440|2444.1|2440.1|2444.1|2440.1|2444|2440|0
1769038640000|2026-01-21 23:37:20|2444|2440|2444.1|2440.1|2444.1|2440.1|2444|2440|0
1769038650000|2026-01-21 23:37:30|2444|2440|2444.1|2440.1|2444.1|2440.1|2444|2440|1
1769038660000|2026-01-21 23:37:40|2444.2|2440.2|2444.3|2440.3|2444.3|2440.3|2444.2|2440.2|0
1769038670000|2026-01-21 23:37:50|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|0
1769038680000|2026-01-21 23:38:00|2444.5|2440.5|2448.1|2444.1|2448.1|2444.1|2444.5|2440.5|2
1769038710000|2026-01-21 23:38:30|2448.5|2447|2446.9|2442.9|2448.5|2447|2446.8|2442.8|3
1769038720000|2026-01-21 23:38:40|2447|2443|2447.1|2443.1|2447.1|2443.1|2446.9|2442.9|0
1769038730000|2026-01-21 23:38:50|2447.2|2443.2|2447.1|2443.1|2447.2|2443.2|2447.1|2443.1|0
1769038750000|2026-01-21 23:39:10|2447|2443|2447.1|2443.1|2447.1|2443.1|2447|2443|0
1769038770000|2026-01-21 23:39:30|2447.2|2443.2|2447.2|2443.2|2447.2|2443.2|2447.2|2443.2|0
1769038780000|2026-01-21 23:39:40|2447.1|2443.1|2447.2|2443.2|2447.2|2443.2|2447.1|2443.1|0
1769038800000|2026-01-21 23:40:00|2447.3|2443.3|2447.2|2443.2|2447.3|2443.3|2447.2|2443.2|0
1769038820000|2026-01-21 23:40:20|2447.3|2443.3|2447.1|2443.1|2447.3|2443.3|2447.1|2443.1|0
1769038830000|2026-01-21 23:40:30|2447.2|2443.2|2447.1|2443.1|2447.2|2443.2|2447.1|2443.1|0
1769038840000|2026-01-21 23:40:40|2447.2|2443.2|2447.2|2443.2|2447.2|2443.2|2447.2|2443.2|0
1769038850000|2026-01-21 23:40:50|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|1
1769038890000|2026-01-21 23:41:30|2447|2443|2447|2443|2447|2443|2447|2443|0
1769038920000|2026-01-21 23:42:00|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|0
1769038930000|2026-01-21 23:42:10|2447.2|2443.2|2447.1|2443.1|2447.2|2443.2|2447.1|2443.1|0
1769038960000|2026-01-21 23:42:40|2446.4|2442.4|2446.5|2442.5|2446.5|2442.5|2446.4|2442.4|1
1769038970000|2026-01-21 23:42:50|2446.4|2442.4|2446.5|2442.5|2446.5|2442.5|2446.4|2442.4|0
1769038980000|2026-01-21 23:43:00|2446.4|2442.4|2446.4|2442.4|2446.5|2442.5|2446.4|2442.4|1
1769039000000|2026-01-21 23:43:20|2446.3|2442.3|2444.4|2440.4|2446.3|2442.3|2444.4|2440.4|0
1769039010000|2026-01-21 23:43:30|2444.5|2440.5|2444.4|2440.4|2444.5|2440.5|2444.4|2440.4|1
1769039020000|2026-01-21 23:43:40|2444.5|2440.5|2445.8|2441.8|2445.8|2441.8|2444.4|2440.4|0
1769039030000|2026-01-21 23:43:50|2445.7|2441.7|2445.7|2441.7|2445.8|2441.8|2445.7|2441.7|0
1769039040000|2026-01-21 23:44:00|2445.8|2441.8|2445.7|2441.7|2445.8|2441.8|2445.7|2441.7|1
1769039050000|2026-01-21 23:44:10|2445.8|2441.8|2445.7|2441.7|2445.8|2441.8|2445.7|2441.7|0
1769039060000|2026-01-21 23:44:20|2445.8|2441.8|2445.7|2441.7|2445.8|2441.8|2445.7|2441.7|0
1769039090000|2026-01-21 23:44:50|2445.5|2441.5|2445.7|2441.7|2445.7|2441.7|2445.5|2441.5|0
1769039100000|2026-01-21 23:45:00|2445.6|2441.6|2445.7|2441.7|2445.7|2441.7|2445.5|2441.5|0
1769039110000|2026-01-21 23:45:10|2445.5|2441.5|2444.3|2440.3|2445.5|2441.5|2444.3|2440.3|0
1769039120000|2026-01-21 23:45:20|2444.2|2440.2|2444.2|2440.2|2444.3|2440.3|2444.2|2440.2|1
1769039130000|2026-01-21 23:45:30|2444.3|2440.3|2444.2|2440.2|2444.3|2440.3|2444.2|2440.2|0
1769039140000|2026-01-21 23:45:40|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|0
1769039150000|2026-01-21 23:45:50|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|2442.4|2438.4|0
1769039160000|2026-01-21 23:46:00|2442.6|2438.6|2443.6|2439.6|2443.6|2439.6|2442.5|2438.5|0
1769039190000|2026-01-21 23:46:30|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.6|2439.6|0
1769039200000|2026-01-21 23:46:40|2441.5|2440|2443.7|2439.7|2443.7|2440|2441.5|2439.7|1
1769039210000|2026-01-21 23:46:50|2445.1|2441.1|2444.5|2440.5|2445.1|2441.1|2443.8|2439.8|2
1769039220000|2026-01-21 23:47:00|2444.4|2440.4|2444.3|2440.3|2444.4|2440.4|2444.3|2440.3|0
1769039230000|2026-01-21 23:47:10|2442.7|2438.7|2442.3|2438.3|2442.7|2438.7|2442.3|2438.3|1
1769039240000|2026-01-21 23:47:20|2442.4|2438.4|2442.5|2438.5|2442.9|2438.9|2442.4|2438.4|5
1769039250000|2026-01-21 23:47:30|2442.4|2438.4|2442.8|2438.8|2442.9|2438.9|2442.4|2438.4|1
1769039260000|2026-01-21 23:47:40|2442.7|2438.7|2442.9|2438.9|2442.9|2438.9|2441.5|2437.5|2
1769039270000|2026-01-21 23:47:50|2443|2439|2441.3|2437.3|2443|2439|2441.3|2437.3|3
1769039280000|2026-01-21 23:48:00|2441.2|2437.2|2441.4|2437.4|2441.9|2437.9|2441.1|2437.1|1
1769039290000|2026-01-21 23:48:10|2441.2|2437.2|2441|2437|2441.2|2437.2|2441|2437|0
1769039300000|2026-01-21 23:48:20|2440.6|2436.6|2441.1|2437.1|2441.1|2437.1|2440.6|2436.6|1
1769039310000|2026-01-21 23:48:30|2441|2437|2439.9|2435.9|2441.1|2437.1|2439.9|2435.9|0
1769039320000|2026-01-21 23:48:40|2439.8|2435.8|2441.6|2437.6|2442.6|2438.6|2439.8|2435.8|3
1769039330000|2026-01-21 23:48:50|2440|2436|2441.7|2437.7|2441.7|2437.7|2439.9|2435.9|2
1769039340000|2026-01-21 23:49:00|2441.6|2437.6|2441.8|2437.8|2441.8|2437.8|2441.6|2437.6|0
1769039350000|2026-01-21 23:49:10|2441.9|2437.9|2442.4|2438.4|2442.4|2438.4|2441.9|2437.9|0
1769039370000|2026-01-21 23:49:30|2442.3|2438.3|2442.4|2438.4|2442.4|2438.4|2442.3|2438.3|0
1769039380000|2026-01-21 23:49:40|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|2441.8|2437.8|1
1769039390000|2026-01-21 23:49:50|2439.7|2438.2|2442.3|2438.3|2442.5|2438.5|2439.7|2438.1|2
1769039400000|2026-01-21 23:50:00|2442.2|2438.2|2442.2|2438.2|2442.2|2438.2|2441.8|2437.8|1
1769039410000|2026-01-21 23:50:10|2441.6|2437.6|2440.2|2436.2|2441.6|2437.6|2440.2|2436.2|2
1769039420000|2026-01-21 23:50:20|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|0
1769039430000|2026-01-21 23:50:30|2440.2|2436.2|2439.8|2435.8|2440.2|2436.2|2439.5|2435.5|0
1769039440000|2026-01-21 23:50:40|2441|2437|2441|2437|2441|2437|2441|2437|1
1769039450000|2026-01-21 23:50:50|2440.6|2436.6|2440.2|2436.2|2440.6|2436.6|2440.2|2436.2|1
1769039460000|2026-01-21 23:51:00|2440.3|2436.3|2442.2|2438.2|2442.2|2438.2|2440.3|2436.3|1
1769039470000|2026-01-21 23:51:10|2442.3|2438.3|2442.5|2438.5|2442.5|2438.5|2442.2|2438.2|0
1769039480000|2026-01-21 23:51:20|2442.7|2438.7|2447.4|2443.4|2447.4|2443.4|2442.7|2438.7|12
1769039490000|2026-01-21 23:51:30|2447.3|2443.3|2447.3|2443.3|2447.5|2443.5|2447|2443|0
1769039500000|2026-01-21 23:51:40|2447.5|2443.5|2447|2443|2447.5|2443.5|2447|2443|1
1769039510000|2026-01-21 23:51:50|2447.1|2443.1|2448.4|2444.4|2448.4|2444.4|2447.1|2443.1|16
1769039520000|2026-01-21 23:52:00|2448.3|2444.3|2447.8|2443.8|2448.3|2444.3|2447.8|2443.8|1
1769039530000|2026-01-21 23:52:10|2447.9|2443.9|2446.2|2442.2|2448|2444|2446.2|2442.2|5
1769039540000|2026-01-21 23:52:20|2446|2442|2445.2|2441.2|2446|2442|2444.8|2440.8|0
1769039550000|2026-01-21 23:52:30|2445.1|2441.1|2443.8|2439.8|2445.1|2441.1|2443.6|2439.6|1
1769039560000|2026-01-21 23:52:40|2443.5|2439.5|2443.6|2439.6|2443.6|2439.6|2443.4|2439.4|0
1769039570000|2026-01-21 23:52:50|2444.1|2440.1|2444.7|2440.7|2444.9|2440.9|2444.1|2440.1|0
1769039580000|2026-01-21 23:53:00|2444.5|2440.5|2445|2441|2445.9|2441.9|2443.8|2439.8|0
1769039590000|2026-01-21 23:53:10|2444.9|2440.9|2442.5|2438.5|2444.9|2440.9|2442.5|2438.5|1
1769039600000|2026-01-21 23:53:20|2442.6|2438.6|2441.1|2437.1|2442.6|2438.6|2441.1|2437.1|5
1769039610000|2026-01-21 23:53:30|2441.4|2437.4|2442.4|2438.4|2442.4|2438.4|2441.2|2437.2|1
1769039620000|2026-01-21 23:53:40|2439.2|2435.2|2439.5|2435.5|2440.1|2436.1|2439.2|2435.2|2
1769039630000|2026-01-21 23:53:50|2430|2426|2428.5|2424.5|2431|2427|2428.5|2424.5|6
1769039640000|2026-01-21 23:54:00|2429.4|2425.4|2430.7|2426.7|2431.4|2427.4|2429.4|2425.4|6
1769039650000|2026-01-21 23:54:10|2430.8|2426.8|2431|2427|2431|2427|2430.8|2426.8|2
1769039660000|2026-01-21 23:54:20|2430.3|2426.3|2430.2|2426.2|2430.3|2426.3|2430.2|2426.2|1
1769039670000|2026-01-21 23:54:30|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|1
1769039680000|2026-01-21 23:54:40|2430.4|2426.4|2432.7|2428.7|2432.7|2428.7|2430.4|2426.4|1
1769039690000|2026-01-21 23:54:50|2435.2|2431.2|2433.7|2429.7|2435.2|2431.2|2433.7|2429.7|1
1769039700000|2026-01-21 23:55:00|2433.8|2429.8|2434|2430|2434|2430|2433.8|2429.8|0
1769039710000|2026-01-21 23:55:10|2434.1|2430.1|2434|2430|2434.1|2430.1|2434|2430|0
1769039720000|2026-01-21 23:55:20|2434.1|2430.1|2432.9|2428.9|2434.1|2430.1|2432.9|2428.9|0
1769039730000|2026-01-21 23:55:30|2434.1|2430.1|2434.2|2430.2|2434.2|2430.2|2434.1|2430.1|1
1769039740000|2026-01-21 23:55:40|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|0
1769039750000|2026-01-21 23:55:50|2434.2|2430.2|2433.9|2429.9|2434.3|2430.3|2433.8|2429.8|4
1769039760000|2026-01-21 23:56:00|2434|2430|2434.2|2430.2|2434.2|2430.2|2434|2430|0
1769039770000|2026-01-21 23:56:10|2434|2430|2434.1|2430.1|2434.2|2430.2|2434|2430|1
1769039780000|2026-01-21 23:56:20|2434|2430|2434.1|2430.1|2434.1|2430.1|2434|2430|3
1769039790000|2026-01-21 23:56:30|2434.5|2430.5|2434.5|2430.5|2434.5|2432.8|2432.1|2430.3|4
1769039800000|2026-01-21 23:56:40|2434.7|2430.7|2434.2|2430.2|2434.7|2430.7|2434.2|2430.2|0
1769039810000|2026-01-21 23:56:50|2435|2431|2435|2431|2435|2431|2435|2431|1
1769039830000|2026-01-21 23:57:10|2436.6|2432.6|2436.7|2432.7|2436.9|2432.9|2436.6|2432.6|6
1769039840000|2026-01-21 23:57:20|2437|2433|2437|2433|2437.2|2433.2|2436.8|2432.8|0
1769039850000|2026-01-21 23:57:30|2437.3|2433.3|2436.7|2432.7|2437.3|2433.3|2436.7|2432.7|0
1769039860000|2026-01-21 23:57:40|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|1
1769039870000|2026-01-21 23:57:50|2435.8|2434.3|2435.5|2431.5|2435.8|2434.3|2435.5|2431.5|1
1769039880000|2026-01-21 23:58:00|2435.2|2431.2|2435.9|2431.9|2435.9|2431.9|2435.2|2431.2|1
1769039890000|2026-01-21 23:58:10|2435.8|2431.8|2435.8|2431.8|2435.9|2431.9|2435.8|2431.8|0
1769039900000|2026-01-21 23:58:20|2435.9|2431.9|2435.5|2431.5|2435.9|2431.9|2435.5|2431.5|3
1769039910000|2026-01-21 23:58:30|2435.6|2431.6|2435.5|2431.5|2435.6|2431.6|2435.5|2431.5|0
1769039920000|2026-01-21 23:58:40|2435.6|2431.6|2435.5|2431.5|2435.6|2431.6|2435.5|2431.5|0
1769039930000|2026-01-21 23:58:50|2430.2|2426.2|2431.1|2427.1|2432.5|2428.5|2430|2426|24
1769039940000|2026-01-21 23:59:00|2432.5|2428.5|2433.4|2429.4|2433.4|2429.4|2430.2|2428.5|1
1769039950000|2026-01-21 23:59:10|2430.6|2426.6|2426.6|2422.6|2430.6|2426.6|2426.6|2422.6|9
1769039960000|2026-01-21 23:59:20|2426.3|2422.3|2424.9|2420.9|2426.3|2422.3|2424.2|2420.2|7
1769039970000|2026-01-21 23:59:30|2425|2421|2426.7|2422.7|2426.7|2422.7|2425|2421|0
1769039980000|2026-01-21 23:59:40|2426.8|2422.8|2425.9|2421.9|2426.8|2422.8|2425.8|2421.8|3
1769039990000|2026-01-21 23:59:50|2425.8|2421.8|2423.5|2419.5|2426.8|2422.8|2423.5|2419.5|14
1769040000000|2026-01-22 00:00:00|2423.7|2419.7|2424.6|2420.6|2424.7|2420.7|2423.7|2419.7|0
1769040010000|2026-01-22 00:00:10|2424.7|2420.7|2423.5|2419.5|2424.7|2420.7|2422.7|2418.7|5
1769040020000|2026-01-22 00:00:20|2422.1|2418.1|2424.1|2420.1|2424.1|2420.1|2418.7|2417.2|6
1769040030000|2026-01-22 00:00:30|2424|2420|2423.8|2419.8|2424.9|2420.9|2421.9|2417.9|4
1769040040000|2026-01-22 00:00:40|2424|2420|2421.3|2417.3|2424|2420|2419.5|2415.5|5
1769040050000|2026-01-22 00:00:50|2421.4|2417.4|2421.6|2417.6|2421.6|2417.6|2419.3|2415.3|2
1769040060000|2026-01-22 00:01:00|2421.7|2417.7|2421.9|2417.9|2422.5|2418.5|2421.4|2417.4|3
1769040070000|2026-01-22 00:01:10|2421.8|2417.8|2422.8|2418.8|2423.1|2419.1|2421.8|2417.8|4
1769040080000|2026-01-22 00:01:20|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2422.4|2418.4|0
1769040100000|2026-01-22 00:01:40|2422.7|2418.7|2422.8|2418.8|2422.9|2418.9|2422.6|2418.6|0
1769040120000|2026-01-22 00:02:00|2419.4|2415.4|2418.7|2414.7|2419.4|2415.4|2418.7|2414.7|7
1769040130000|2026-01-22 00:02:10|2418.6|2414.6|2419.6|2415.6|2419.6|2415.6|2417.9|2413.9|6
1769040140000|2026-01-22 00:02:20|2419.5|2415.5|2420.6|2416.6|2420.6|2416.6|2419.5|2415.5|0
1769040150000|2026-01-22 00:02:30|2420.7|2416.7|2420.3|2416.3|2420.7|2416.7|2419.9|2415.9|2
1769040160000|2026-01-22 00:02:40|2420.1|2416.1|2418.1|2414.1|2420.5|2416.5|2418.1|2414.1|7
1769040170000|2026-01-22 00:02:50|2418.2|2414.2|2406.7|2402.7|2418.2|2414.2|2406.3|2402.3|8
1769040180000|2026-01-22 00:03:00|2406.2|2402.2|2407.5|2403.5|2407.7|2404|2404.9|2400.9|11
1769040190000|2026-01-22 00:03:10|2407.6|2403.6|2408.5|2404.5|2408.6|2404.6|2407.6|2403.6|3
1769040200000|2026-01-22 00:03:20|2408.6|2404.6|2407.3|2403.3|2408.7|2404.7|2407.3|2403.3|1
1769040210000|2026-01-22 00:03:30|2407.4|2403.4|2413.4|2409.4|2413.9|2409.9|2407.4|2403.4|4
1769040220000|2026-01-22 00:03:40|2412.2|2408.2|2413.5|2409.5|2414|2410|2411.4|2407.4|10
1769040230000|2026-01-22 00:03:50|2414.7|2410.7|2414.4|2410.4|2414.7|2410.7|2413.1|2409.1|2
1769040240000|2026-01-22 00:04:00|2414.6|2410.6|2416.5|2412.5|2416.9|2412.9|2414.6|2410.6|2
1769040250000|2026-01-22 00:04:10|2416.3|2412.3|2417.2|2413.2|2417.2|2413.2|2416.3|2412.3|2
1769040260000|2026-01-22 00:04:20|2418.6|2414.6|2418|2414|2418.6|2414.6|2418|2414|2
1769040270000|2026-01-22 00:04:30|2417.9|2413.9|2416.1|2412.1|2417.9|2413.9|2416|2412|2
1769040280000|2026-01-22 00:04:40|2415.8|2411.8|2416|2412|2416.1|2412.1|2415.7|2411.7|0
1769040290000|2026-01-22 00:04:50|2415.8|2411.8|2414.4|2412.9|2416.3|2412.9|2414.4|2410.7|9
1769040300000|2026-01-22 00:05:00|2416|2412|2413.8|2409.8|2416|2412.2|2413.7|2409.8|8
1769040310000|2026-01-22 00:05:10|2413.9|2409.9|2417.3|2413.3|2417.3|2413.3|2413.8|2409.8|34
1769040320000|2026-01-22 00:05:20|2418.1|2414.1|2419.2|2415.2|2419.2|2415.2|2418.1|2414.1|1
1769040330000|2026-01-22 00:05:30|2419.3|2415.3|2420.4|2416.4|2420.4|2416.4|2419.3|2415.3|0
1769040340000|2026-01-22 00:05:40|2420.6|2416.6|2421.9|2417.9|2421.9|2417.9|2420.6|2416.6|2
1769040350000|2026-01-22 00:05:50|2421.2|2419.7|2420.6|2416.6|2421.2|2419.7|2420.1|2416.1|2
1769040360000|2026-01-22 00:06:00|2420.3|2416.3|2420.4|2416.4|2420.7|2416.7|2420.3|2416.3|2
1769040370000|2026-01-22 00:06:10|2420.5|2416.5|2421.8|2417.8|2422|2418|2420.5|2416.5|0
1769040380000|2026-01-22 00:06:20|2422|2418|2421.7|2417.7|2422|2418|2421.7|2417.7|0
1769040390000|2026-01-22 00:06:30|2421.8|2417.8|2422.6|2418.6|2422.9|2418.9|2421.8|2417.8|0
1769040400000|2026-01-22 00:06:40|2422.5|2418.5|2422.6|2418.6|2422.9|2418.9|2422.5|2418.5|1
1769040410000|2026-01-22 00:06:50|2419.9|2418.4|2422.7|2418.7|2422.7|2418.7|2419.9|2418.4|1
1769040420000|2026-01-22 00:07:00|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2422.8|2418.8|0
1769040430000|2026-01-22 00:07:10|2422.8|2418.8|2422.9|2418.9|2422.9|2421.1|2422.6|2418.6|2
1769040440000|2026-01-22 00:07:20|2423.1|2419.1|2423.2|2419.2|2423.2|2419.2|2422.5|2418.5|2
1769040450000|2026-01-22 00:07:30|2423.1|2419.1|2422.9|2418.9|2423.2|2419.2|2422.9|2418.9|0
1769040460000|2026-01-22 00:07:40|2423|2419|2424.4|2420.4|2426|2422|2423|2419|6
1769040470000|2026-01-22 00:07:50|2424.7|2420.7|2425.3|2421.3|2425.7|2421.7|2424.7|2420.7|1
1769040480000|2026-01-22 00:08:00|2426.4|2422.4|2426.5|2422.5|2426.5|2422.5|2426.4|2422.4|3
1769040490000|2026-01-22 00:08:10|2426|2422|2425.9|2421.9|2426|2422|2425.9|2421.9|0
1769040500000|2026-01-22 00:08:20|2426|2422|2426.8|2422.8|2426.8|2422.8|2425.9|2421.9|3
1769040510000|2026-01-22 00:08:30|2427.4|2423.4|2428.4|2424.4|2428.7|2426.5|2427.4|2423.4|4
1769040520000|2026-01-22 00:08:40|2428.6|2424.6|2427.5|2423.5|2428.6|2425.4|2426.9|2423.2|3
1769040530000|2026-01-22 00:08:50|2427.6|2423.6|2429.6|2425.6|2429.6|2425.6|2427.2|2423.2|1
1769040540000|2026-01-22 00:09:00|2430.5|2426.5|2432.3|2428.3|2432.3|2428.6|2430.1|2426.5|5
1769040550000|2026-01-22 00:09:10|2432.1|2428.1|2430.1|2428.6|2432.1|2428.8|2429.4|2425.7|4
1769040560000|2026-01-22 00:09:20|2432.3|2428.3|2432.5|2428.5|2433.2|2429.2|2431.5|2427.5|4
1769040570000|2026-01-22 00:09:30|2432|2428|2432|2428|2432|2428|2432|2428|0
1769040590000|2026-01-22 00:09:50|2432.5|2428.5|2433.1|2429.1|2433.1|2431.5|2432.5|2428.5|1
1769040600000|2026-01-22 00:10:00|2433.4|2429.4|2433.9|2429.9|2434.2|2430.2|2433.4|2429.4|0
1769040610000|2026-01-22 00:10:10|2437.3|2433.3|2437.9|2433.9|2437.9|2433.9|2436.5|2432.5|3
1769040620000|2026-01-22 00:10:20|2437.6|2433.6|2437.8|2433.8|2437.8|2433.9|2435.1|2433.4|1
1769040630000|2026-01-22 00:10:30|2437.9|2433.9|2437.9|2433.9|2438.1|2434.1|2435.3|2433.8|3
1769040640000|2026-01-22 00:10:40|2438.2|2434.2|2437.8|2433.8|2439.2|2435.2|2437.6|2433.6|4
1769040650000|2026-01-22 00:10:50|2437.9|2433.9|2438.3|2434.3|2438.3|2434.3|2435.5|2431.5|22
1769040660000|2026-01-22 00:11:00|2438|2434|2438|2434|2438|2434|2438|2434|1
1769040670000|2026-01-22 00:11:10|2437.9|2433.9|2437.8|2433.8|2437.9|2433.9|2437.8|2433.8|0
1769040680000|2026-01-22 00:11:20|2434.2|2430.2|2434.4|2430.4|2434.4|2430.4|2434.1|2430.1|4
1769040690000|2026-01-22 00:11:30|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|4
1769040700000|2026-01-22 00:11:40|2433.3|2429.3|2433.2|2429.2|2433.3|2429.3|2433.2|2429.2|0
1769040710000|2026-01-22 00:11:50|2433.3|2429.3|2433.2|2429.2|2433.3|2429.3|2433.2|2429.2|0
1769040720000|2026-01-22 00:12:00|2433.3|2429.3|2433.3|2429.3|2433.4|2429.4|2431.8|2427.8|1
1769040730000|2026-01-22 00:12:10|2433.5|2429.5|2435.1|2431.1|2435.3|2431.3|2433.5|2429.5|0
1769040740000|2026-01-22 00:12:20|2435.2|2431.2|2435.4|2431.4|2435.4|2431.4|2435.1|2431.1|0
1769040750000|2026-01-22 00:12:30|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|0
1769040760000|2026-01-22 00:12:40|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|0
1769040770000|2026-01-22 00:12:50|2433.7|2429.7|2435.5|2431.5|2435.5|2431.5|2431.6|2429.7|13
1769040780000|2026-01-22 00:13:00|2435.7|2431.7|2436.1|2432.1|2436.1|2432.1|2435.7|2431.7|0
1769040800000|2026-01-22 00:13:20|2436|2432|2435.6|2431.6|2436|2432|2435.6|2431.6|0
1769040820000|2026-01-22 00:13:40|2435.5|2434|2435.1|2431.1|2435.6|2434|2435.1|2431.1|1
1769040830000|2026-01-22 00:13:50|2435.4|2431.4|2436.2|2432.2|2436.2|2432.2|2434.8|2430.8|0
1769040840000|2026-01-22 00:14:00|2435.2|2433.7|2434.8|2430.8|2436.2|2433.7|2433.7|2429.7|5
1769040850000|2026-01-22 00:14:10|2434.7|2430.7|2433.7|2429.7|2434.7|2430.7|2433.7|2429.7|0
1769040870000|2026-01-22 00:14:30|2433.5|2429.5|2433|2429|2433.5|2429.5|2433|2429|0
1769040880000|2026-01-22 00:14:40|||||||||1
1769040900000|2026-01-22 00:15:00|2432.9|2428.9|2431.3|2427.3|2433.1|2429.1|2431.3|2427.3|1
1769040910000|2026-01-22 00:15:10|2429.9|2428.4|2428|2424|2431.1|2428.4|2427.2|2424|4
1769040920000|2026-01-22 00:15:20|2427.7|2423.7|2430.1|2426.1|2430.1|2426.1|2427.6|2423.6|3
1769040930000|2026-01-22 00:15:30|2430.8|2426.8|2430.7|2426.7|2430.8|2426.8|2430.7|2426.7|3
1769040940000|2026-01-22 00:15:40|2430.8|2426.8|2428.8|2424.8|2430.8|2426.8|2428.8|2424.8|1
1769040950000|2026-01-22 00:15:50|2428.9|2424.9|2430.4|2426.4|2430.7|2426.7|2428.9|2424.9|3
1769040960000|2026-01-22 00:16:00|2429.7|2425.7|2429|2425|2429.9|2425.9|2428.5|2424.5|1
1769040970000|2026-01-22 00:16:10|2428.5|2424.5|2428.7|2424.7|2429|2425|2428.5|2424.5|0
1769040980000|2026-01-22 00:16:20|2428.5|2424.5|2427.6|2423.6|2428.5|2424.5|2427.5|2423.5|0
1769040990000|2026-01-22 00:16:30|2427.8|2423.8|2427.9|2423.9|2427.9|2423.9|2427.8|2423.8|0
1769041000000|2026-01-22 00:16:40|2427.6|2423.6|2430.9|2426.9|2430.9|2426.9|2427.6|2423.6|4
1769041010000|2026-01-22 00:16:50|2429.2|2425.2|2429|2425|2429.2|2425.2|2429|2425|1
1769041020000|2026-01-22 00:17:00|2429.8|2425.8|2429.2|2425.2|2429.8|2425.8|2429.2|2425.2|0
1769041030000|2026-01-22 00:17:10|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|2429.2|2425.2|0
1769041060000|2026-01-22 00:17:40|2430.5|2429|2430.8|2426.8|2430.9|2429|2430.5|2426.8|1
1769041070000|2026-01-22 00:17:50|2430.9|2426.9|2431.9|2427.9|2431.9|2427.9|2430.9|2426.9|0
1769041080000|2026-01-22 00:18:00|2432|2428|2431.5|2427.5|2432|2428|2431.4|2427.4|0
1769041090000|2026-01-22 00:18:10|2431.4|2427.4|2430.2|2426.2|2431.4|2427.4|2430.2|2426.2|0
1769041100000|2026-01-22 00:18:20|2430.3|2426.3|2428.6|2424.6|2430.6|2426.6|2428.6|2424.6|2
1769041110000|2026-01-22 00:18:30|2428.5|2424.5|2428.4|2424.4|2428.7|2424.7|2428.2|2424.2|1
1769041120000|2026-01-22 00:18:40|2428.2|2424.2|2429.1|2425.1|2429.1|2425.1|2428.2|2424.2|1
1769041130000|2026-01-22 00:18:50|2429|2425|2428.8|2424.8|2429|2425|2428.8|2424.8|0
1769041140000|2026-01-22 00:19:00|2428.7|2424.7|2428.8|2424.8|2428.9|2424.9|2428.7|2424.7|0
1769041150000|2026-01-22 00:19:10|2430|2428.5|2428.8|2424.8|2430|2428.5|2428.7|2424.7|2
1769041160000|2026-01-22 00:19:20|2428.7|2424.7|2428.7|2424.7|2428.8|2424.8|2428.7|2424.7|0
1769041170000|2026-01-22 00:19:30|2428.8|2424.8|2428.5|2424.5|2428.8|2424.8|2428.5|2424.5|0
1769041190000|2026-01-22 00:19:50|2428.6|2424.6|2428.5|2424.5|2428.6|2424.6|2428.5|2424.5|0
1769041200000|2026-01-22 00:20:00|2427|2423|2427|2423|2427|2423|2427|2423|4
1769041210000|2026-01-22 00:20:10|2427.6|2423.6|2422.6|2418.6|2427.6|2423.6|2422.6|2418.6|4
1769041220000|2026-01-22 00:20:20|2422.7|2418.7|2422.6|2418.6|2422.7|2418.7|2422.5|2418.5|0
1769041230000|2026-01-22 00:20:30|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|0
1769041240000|2026-01-22 00:20:40|2422.6|2418.6|2422.5|2418.5|2422.6|2418.6|2422.5|2418.5|1
1769041250000|2026-01-22 00:20:50|2422.7|2418.7|2422.9|2418.9|2422.9|2418.9|2422.7|2418.7|1
1769041260000|2026-01-22 00:21:00|2420.1|2418.6|2422.3|2418.3|2422.8|2418.8|2420.1|2418.3|1
1769041280000|2026-01-22 00:21:20|2420|2418.5|2422.3|2418.3|2422.3|2418.5|2420|2418.3|1
1769041300000|2026-01-22 00:21:40|2422.1|2418.1|2421.9|2417.9|2422.1|2418.1|2421.9|2417.9|1
1769041310000|2026-01-22 00:21:50|2421.8|2417.8|2421.5|2417.5|2421.8|2417.8|2421.5|2417.5|1
1769041320000|2026-01-22 00:22:00|2421.4|2417.4|2421.3|2417.3|2421.4|2417.4|2421.3|2417.3|0
1769041330000|2026-01-22 00:22:10|2421.2|2417.2|2421.6|2417.6|2421.9|2418.8|2420.3|2417.2|1
1769041340000|2026-01-22 00:22:20|2421.5|2417.5|2418.9|2414.9|2421.5|2417.5|2418.9|2414.9|2
1769041350000|2026-01-22 00:22:30|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.3|2414.3|1
1769041360000|2026-01-22 00:22:40|2418.6|2414.6|2418.1|2414.1|2418.6|2414.6|2418.1|2414.1|1
1769041370000|2026-01-22 00:22:50|2417.9|2413.9|2416.7|2412.7|2417.9|2413.9|2416.6|2412.6|2
1769041380000|2026-01-22 00:23:00|2417|2413|2422.3|2418.3|2422.3|2418.3|2414.7|2413|3
1769041390000|2026-01-22 00:23:10|2421.5|2417.5|2421.6|2417.6|2422.4|2418.4|2421.5|2417.5|0
1769041400000|2026-01-22 00:23:20|2420.5|2416.5|2420.4|2416.4|2420.5|2416.5|2420.4|2416.4|2
1769041410000|2026-01-22 00:23:30|2420.6|2416.6|2420.9|2416.9|2420.9|2416.9|2420.6|2416.6|0
1769041420000|2026-01-22 00:23:40|2421.1|2417.1|2421.8|2417.8|2423.1|2419.1|2421.1|2417.1|2
1769041430000|2026-01-22 00:23:50|2423|2419|2421.9|2417.9|2423.1|2419.1|2421.8|2417.8|0
1769041440000|2026-01-22 00:24:00|2421.5|2417.5|2421|2417|2422.6|2418.6|2421|2417|0
1769041450000|2026-01-22 00:24:10|2419.2|2417.7|2417.3|2413.3|2419.2|2417.7|2417.2|2413.2|1
1769041460000|2026-01-22 00:24:20|2417.2|2413.2|2418.7|2414.7|2418.7|2414.7|2417.2|2413.2|0
1769041470000|2026-01-22 00:24:30|2418.5|2414.5|2418.3|2414.3|2418.5|2414.5|2418|2414|0
1769041480000|2026-01-22 00:24:40|2418.4|2414.4|2419.1|2415.1|2419.1|2415.1|2418.4|2414.4|0
1769041490000|2026-01-22 00:24:50|2419.3|2415.3|2419.8|2415.8|2419.8|2415.8|2419.1|2415.1|0
1769041500000|2026-01-22 00:25:00|2419.5|2415.5|2419.3|2415.3|2419.5|2415.5|2419.3|2415.3|0
1769041510000|2026-01-22 00:25:10|2416.6|2415.1|2421.5|2417.5|2421.5|2417.5|2416.6|2415.1|4
1769041520000|2026-01-22 00:25:20|2421.4|2417.4|2421.5|2417.5|2421.5|2417.5|2421.4|2417.4|0
1769041530000|2026-01-22 00:25:30|2421.7|2417.7|2423.7|2419.7|2423.8|2419.8|2421.7|2417.7|1
1769041540000|2026-01-22 00:25:40|2423.4|2419.4|2423.3|2419.3|2423.4|2419.4|2423.2|2419.2|0
1769041550000|2026-01-22 00:25:50|2424.2|2420.2|2424.2|2420.2|2424.3|2420.3|2424.2|2420.2|2
1769041560000|2026-01-22 00:26:00|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|1
1769041580000|2026-01-22 00:26:20|2422.3|2418.3|2421.3|2417.3|2422.3|2418.3|2421.3|2417.3|3
1769041590000|2026-01-22 00:26:30|2421.5|2417.5|2420.3|2416.3|2421.5|2417.5|2420.3|2416.3|0
1769041600000|2026-01-22 00:26:40|2420.5|2416.5|2420.8|2416.8|2420.8|2419.2|2420.5|2416.5|1
1769041610000|2026-01-22 00:26:50|2420.6|2416.6|2421.2|2417.2|2421.2|2419|2420.3|2416.3|3
1769041620000|2026-01-22 00:27:00|2421|2417|2416.5|2412.5|2421|2417|2416.5|2412.5|4
1769041630000|2026-01-22 00:27:10|2416.3|2412.3|2418.6|2414.6|2418.8|2414.8|2416.1|2412.1|3
1769041640000|2026-01-22 00:27:20|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|0
1769041650000|2026-01-22 00:27:30|2418.5|2414.5|2418.4|2414.4|2418.5|2414.5|2418.4|2414.4|0
1769041660000|2026-01-22 00:27:40|2418.2|2414.2|2418.2|2414.2|2418.5|2414.5|2418.2|2414.2|0
1769041670000|2026-01-22 00:27:50|2417.7|2416.2|2418.4|2414.4|2418.7|2416.2|2417.7|2414.2|1
1769041680000|2026-01-22 00:28:00|2418.5|2414.5|2418.6|2414.6|2418.6|2414.6|2418.3|2414.3|0
1769041690000|2026-01-22 00:28:10|2417.4|2413.4|2417.8|2413.8|2417.8|2413.8|2417.4|2413.4|24
1769041700000|2026-01-22 00:28:20|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.6|2413.6|0
1769041710000|2026-01-22 00:28:30|2417.6|2413.6|2417.4|2413.4|2417.7|2413.7|2417.4|2413.4|0
1769041720000|2026-01-22 00:28:40|2417.3|2413.3|2417.4|2413.4|2417.4|2413.4|2417.3|2413.3|0
1769041730000|2026-01-22 00:28:50|2417.3|2413.3|2416.9|2415.4|2417.4|2415.4|2416.9|2413.3|0
1769041740000|2026-01-22 00:29:00|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|2
1769041750000|2026-01-22 00:29:10|2417|2413|2417.6|2413.6|2417.6|2413.6|2417|2413|1
1769041760000|2026-01-22 00:29:20|2418.3|2414.3|2419.6|2415.6|2419.6|2415.6|2418.3|2414.3|2
1769041770000|2026-01-22 00:29:30|2419.7|2415.7|2419.9|2415.9|2420|2416|2419.7|2415.7|0
1769041780000|2026-01-22 00:29:40|2419.7|2415.7|2420.2|2416.2|2420.2|2416.2|2419.7|2415.7|0
1769041790000|2026-01-22 00:29:50|2420.1|2416.1|2419.9|2415.9|2420.1|2416.1|2419.9|2415.9|0
1769041800000|2026-01-22 00:30:00|2420.1|2416.1|2419|2415|2420.3|2416.3|2417.1|2413.1|1
1769041810000|2026-01-22 00:30:10|2419.1|2415.1|2419.2|2415.2|2419.5|2415.5|2419.1|2415.1|0
1769041820000|2026-01-22 00:30:20|2419.3|2415.3|2419.5|2415.5|2419.7|2415.7|2417.8|2413.8|1
1769041830000|2026-01-22 00:30:30|2419.7|2415.7|2420.9|2416.9|2420.9|2416.9|2419.7|2415.7|4
1769041840000|2026-01-22 00:30:40|2423|2419|2423|2419|2423|2419|2423|2419|2
1769041850000|2026-01-22 00:30:50|2422.7|2418.7|2422.6|2418.6|2422.7|2418.7|2422.4|2418.4|0
1769041860000|2026-01-22 00:31:00|2422.7|2418.7|2423.8|2419.8|2424.1|2420.1|2422.7|2418.7|0
1769041870000|2026-01-22 00:31:10|2423|2419|2419|2415|2423|2419|2419|2415|4
1769041880000|2026-01-22 00:31:20|2419.3|2415.3|2419.1|2415.1|2419.6|2415.6|2419|2415|0
1769041890000|2026-01-22 00:31:30|2419.4|2415.4|2419.4|2415.4|2419.6|2415.6|2419.4|2415.4|1
1769041900000|2026-01-22 00:31:40|2419.5|2415.5|2419.7|2415.7|2419.7|2415.7|2419.5|2415.5|0
1769041910000|2026-01-22 00:31:50|2420.8|2416.8|2415.2|2411.2|2420.8|2416.8|2415.1|2411.1|2
1769041920000|2026-01-22 00:32:00|2415.1|2411.1|2414.8|2410.8|2415.2|2411.2|2414.8|2410.8|8
1769041930000|2026-01-22 00:32:10|2414.9|2410.9|2414.3|2410.3|2414.9|2412.5|2413.9|2410.3|4
1769041940000|2026-01-22 00:32:20|2412.9|2408.9|2412.8|2408.8|2412.9|2408.9|2412.8|2408.8|2
1769041950000|2026-01-22 00:32:30|2411.6|2410.1|2413.6|2409.6|2414.4|2410.4|2411.5|2409.5|7
1769041960000|2026-01-22 00:32:40|2413.4|2409.4|2412|2408|2413.5|2409.5|2411.8|2407.8|1
1769041970000|2026-01-22 00:32:50|2412.1|2408.1|2408.5|2404.5|2412.3|2408.5|2408.5|2404.5|1
1769041980000|2026-01-22 00:33:00|2408.7|2404.7|2410.8|2406.8|2411.4|2407.6|2408.7|2404.7|4
1769041990000|2026-01-22 00:33:10|2414.7|2410.7|2416.3|2412.3|2416.3|2412.3|2414.1|2410.1|4
1769042000000|2026-01-22 00:33:20|2416.5|2412.5|2419.5|2415.5|2421|2417|2416.1|2412.1|3
1769042010000|2026-01-22 00:33:30|2419.7|2415.7|2421.5|2417.5|2421.8|2417.8|2419.7|2415.7|0
1769042020000|2026-01-22 00:33:40|2421.6|2417.6|2421.5|2417.5|2421.6|2417.6|2421.1|2417.1|0
1769042030000|2026-01-22 00:33:50|2421.4|2417.4|2420.2|2416.2|2421.4|2417.4|2420.2|2416.2|2
1769042040000|2026-01-22 00:34:00|2420.3|2416.3|2418.4|2414.4|2420.3|2416.3|2417.8|2413.8|2
1769042050000|2026-01-22 00:34:10|2418.1|2414.1|2418.8|2414.8|2418.8|2414.8|2417.9|2413.9|0
1769042060000|2026-01-22 00:34:20|2418.9|2414.9|2420.6|2416.6|2420.6|2416.6|2418.9|2414.9|2
1769042070000|2026-01-22 00:34:30|2420.4|2416.4|2420.3|2416.3|2420.8|2416.8|2420|2416|0
1769042080000|2026-01-22 00:34:40|2420.5|2416.5|2420.6|2416.6|2420.6|2416.6|2420.3|2416.3|0
1769042090000|2026-01-22 00:34:50|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.5|2416.5|0
1769042100000|2026-01-22 00:35:00|2420.5|2416.5|2420.8|2416.8|2420.8|2416.8|2420.3|2416.3|0
1769042110000|2026-01-22 00:35:10|2420.5|2416.5|2420.4|2416.4|2420.6|2416.6|2420.1|2416.1|0
1769042120000|2026-01-22 00:35:20|2420.1|2416.1|2420.2|2416.2|2420.3|2418.8|2419.6|2415.6|1
1769042130000|2026-01-22 00:35:30|2420.4|2416.4|2420.5|2416.5|2420.8|2416.8|2420.1|2416.1|0
1769042140000|2026-01-22 00:35:40|2420.7|2416.7|2420.6|2416.6|2421|2417|2420.6|2416.6|0
1769042150000|2026-01-22 00:35:50|2420.8|2416.8|2420.6|2416.6|2420.8|2416.8|2420.6|2416.6|0
1769042160000|2026-01-22 00:36:00|2420.3|2416.3|2421|2417|2421|2417|2420.3|2416.3|0
1769042180000|2026-01-22 00:36:20|2421.8|2417.8|2419.6|2418.1|2421.8|2418.1|2419.6|2417.5|0
1769042190000|2026-01-22 00:36:30|2419.5|2418|2419.3|2417.8|2419.6|2418.1|2419.3|2417.8|1
1769042200000|2026-01-22 00:36:40|2419.9|2415.9|2420.6|2416.6|2420.6|2416.6|2419.8|2415.8|3
1769042210000|2026-01-22 00:36:50|2420.7|2416.7|2420.6|2416.6|2420.7|2416.7|2420.3|2416.3|0
1769042220000|2026-01-22 00:37:00|2420.4|2416.4|2422|2418|2422|2418.2|2419.7|2416.2|1
1769042230000|2026-01-22 00:37:10|2421.9|2417.9|2422|2418|2422.2|2418.2|2421.5|2417.5|0
1769042240000|2026-01-22 00:37:20|2421.8|2417.8|2420.8|2416.8|2421.8|2417.8|2420.8|2416.8|1
1769042250000|2026-01-22 00:37:30|2420.5|2416.5|2421.1|2417.1|2421.3|2417.3|2420.5|2416.5|1
1769042260000|2026-01-22 00:37:40|2421.3|2417.3|2422.1|2418.1|2422.2|2418.2|2421.3|2417.3|0
1769042270000|2026-01-22 00:37:50|2422.2|2418.2|2420.8|2416.8|2422.2|2418.2|2420.8|2416.8|2
1769042280000|2026-01-22 00:38:00|2420.7|2416.7|2420.8|2416.8|2420.8|2416.8|2420.7|2416.7|0
1769042290000|2026-01-22 00:38:10|2421.5|2417.5|2421.2|2417.2|2422.5|2418.5|2420|2417|3
1769042300000|2026-01-22 00:38:20|2421|2417|2420.5|2416.5|2421.2|2417.2|2420.5|2416.5|1
1769042310000|2026-01-22 00:38:30|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|0
1769042320000|2026-01-22 00:38:40|2420.5|2416.5|2420.5|2416.5|2420.8|2416.8|2420.5|2416.5|1
1769042330000|2026-01-22 00:38:50|2420.6|2416.6|2420.5|2416.5|2420.6|2416.6|2420.5|2416.5|0
1769042340000|2026-01-22 00:39:00|2420.1|2416.1|2416|2412|2420.1|2416.2|2415.2|2411.9|3
1769042350000|2026-01-22 00:39:10|2416.3|2412.3|2413.2|2409.2|2416.3|2412.3|2413.2|2409.2|5
1769042360000|2026-01-22 00:39:20|2413.1|2409.1|2411.1|2407.1|2413.2|2410.5|2411.1|2407.1|8
1769042370000|2026-01-22 00:39:30|2410.2|2408.7|2410.2|2408.7|2410.2|2408.7|2410.2|2408.7|0
1769042380000|2026-01-22 00:39:40|2414.1|2410.1|2410.3|2408.8|2414.2|2410.2|2410.3|2408.8|6
1769042390000|2026-01-22 00:39:50|2410.4|2408.9|2411.1|2407.1|2411.1|2408.9|2410.2|2407.1|3
1769042400000|2026-01-22 00:40:00|2411|2407|2413.5|2409.5|2413.5|2409.5|2411|2407|6
1769042410000|2026-01-22 00:40:10|2413.7|2409.7|2412.1|2408.1|2413.8|2409.8|2411.9|2407.9|9
1769042420000|2026-01-22 00:40:20|2412.3|2408.3|2408.1|2404.1|2412.3|2408.3|2407.9|2403.9|3
1769042430000|2026-01-22 00:40:30|2406.5|2405|2407.9|2403.9|2408.1|2405|2406.5|2403.9|3
1769042440000|2026-01-22 00:40:40|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|1
1769042450000|2026-01-22 00:40:50|2409.7|2405.7|2412|2408|2412|2408|2409.7|2405.7|1
1769042460000|2026-01-22 00:41:00|2412.1|2408.1|2410.6|2406.6|2414.9|2410.9|2409.5|2405.5|3
1769042470000|2026-01-22 00:41:10|2410.7|2406.7|2409.8|2405.8|2410.7|2406.7|2409.2|2405.2|0
1769042480000|2026-01-22 00:41:20|2409.9|2405.9|2409.7|2405.7|2410|2406|2407.2|2405.7|1
1769042490000|2026-01-22 00:41:30|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|3
1769042500000|2026-01-22 00:41:40|2410.2|2406.2|2409.8|2405.8|2410.2|2406.2|2409.8|2405.8|2
1769042510000|2026-01-22 00:41:50|2409.9|2405.9|2410.1|2406.1|2410.1|2406.1|2409.9|2405.9|2
1769042520000|2026-01-22 00:42:00|2411.7|2407.7|2409.7|2405.7|2411.8|2407.8|2409.7|2405.7|0
1769042530000|2026-01-22 00:42:10|2409.8|2405.8|2410.2|2406.2|2411|2407|2409.8|2405.8|2
1769042540000|2026-01-22 00:42:20|2410.1|2406.1|2411|2407|2411|2407|2410.1|2406.1|0
1769042550000|2026-01-22 00:42:30|2410.9|2406.9|2410.9|2406.9|2411.2|2407.2|2410.9|2406.9|1
1769042560000|2026-01-22 00:42:40|2410.6|2406.6|2410.9|2406.9|2411|2407|2410.6|2406.6|0
1769042570000|2026-01-22 00:42:50|2408.1|2406.6|2409.1|2405.1|2409.1|2406.6|2408.1|2405.1|0
1769042580000|2026-01-22 00:43:00|2410.5|2406.5|2409.9|2405.9|2410.5|2406.5|2409.9|2405.9|2
1769042590000|2026-01-22 00:43:10|2410|2406|2412.4|2408.4|2412.4|2408.4|2410|2406|2
1769042600000|2026-01-22 00:43:20|2412.5|2408.5|2413.4|2409.4|2413.4|2409.4|2410.3|2406.9|10
1769042610000|2026-01-22 00:43:30|2413.2|2409.2|2414.3|2410.3|2414.6|2410.6|2413.2|2409.2|0
1769042620000|2026-01-22 00:43:40|2414.4|2410.4|2415.6|2411.6|2415.6|2411.6|2414.4|2410.4|1
1769042630000|2026-01-22 00:43:50|2415.7|2411.7|2415.8|2411.8|2415.9|2411.9|2415.6|2411.6|0
1769042640000|2026-01-22 00:44:00|2415.6|2411.6|2415|2411|2415.6|2411.6|2415|2411|0
1769042650000|2026-01-22 00:44:10|2414.8|2410.8|2414.3|2410.3|2414.8|2410.8|2413.5|2409.5|0
1769042660000|2026-01-22 00:44:20|2414.4|2410.4|2414.7|2410.7|2414.7|2410.7|2414.2|2410.2|1
1769042670000|2026-01-22 00:44:30|2414.6|2410.6|2413.6|2409.6|2414.6|2410.6|2413.5|2409.5|0
1769042680000|2026-01-22 00:44:40|2413.7|2409.7|2413|2409|2413.7|2409.7|2413|2409|0
1769042690000|2026-01-22 00:44:50|2412.9|2408.9|2413|2409|2413|2409|2412.9|2408.9|0
1769042700000|2026-01-22 00:45:00|2413.1|2409.1|2413.9|2409.9|2413.9|2409.9|2413.1|2409.1|0
1769042710000|2026-01-22 00:45:10|2414.1|2410.1|2413.9|2409.9|2414.1|2410.1|2413.9|2409.9|0
1769042720000|2026-01-22 00:45:20|2414|2410|2414.1|2410.1|2414.1|2410.1|2413.9|2409.9|0
1769042730000|2026-01-22 00:45:30|2414|2410|2414|2410|2414|2410|2414|2410|0
1769042740000|2026-01-22 00:45:40|2414.4|2410.4|2414.4|2410.4|2414.5|2410.5|2414.4|2410.4|0
1769042760000|2026-01-22 00:46:00|2414.5|2410.5|2414.3|2410.3|2414.5|2410.5|2414.3|2410.3|1
1769042770000|2026-01-22 00:46:10|2414.4|2410.4|2414.3|2410.3|2414.4|2410.4|2414.3|2410.3|0
1769042780000|2026-01-22 00:46:20|2414|2410|2413.9|2409.9|2414|2410|2413.9|2409.9|0
1769042790000|2026-01-22 00:46:30|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|0
1769042800000|2026-01-22 00:46:40|2414|2410|2413.8|2409.8|2414|2410|2413.8|2409.8|0
1769042810000|2026-01-22 00:46:50|||||||||1
1769042820000|2026-01-22 00:47:00|2412.8|2408.8|2410.7|2406.7|2412.8|2408.8|2410.7|2406.7|4
1769042830000|2026-01-22 00:47:10|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2410.1|2406.1|0
1769042840000|2026-01-22 00:47:20|2410.6|2406.6|2411.3|2407.3|2411.7|2407.7|2410.6|2406.6|3
1769042850000|2026-01-22 00:47:30|2411.5|2407.5|2412.7|2408.7|2412.7|2408.7|2411.5|2407.5|1
1769042860000|2026-01-22 00:47:40|2411.1|2407.1|2410.4|2406.4|2411.1|2407.1|2410.4|2406.4|0
1769042890000|2026-01-22 00:48:10|2410.5|2406.5|2412.4|2408.4|2412.4|2408.4|2410.4|2406.4|1
1769042900000|2026-01-22 00:48:20|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|0
1769042910000|2026-01-22 00:48:30|2410.8|2406.8|2410.9|2406.9|2413|2409|2410.4|2406.4|3
1769042920000|2026-01-22 00:48:40|2411.2|2409.7|2414.2|2410.2|2414.3|2410.3|2410.7|2406.7|2
1769042930000|2026-01-22 00:48:50|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|0
1769042940000|2026-01-22 00:49:00|2415.5|2411.5|2413.7|2412.2|2415.6|2412.2|2413.7|2411.5|1
1769042950000|2026-01-22 00:49:10|2413.6|2409.6|2414.1|2410.1|2414.2|2410.8|2412.3|2409.6|3
1769042960000|2026-01-22 00:49:20|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|0
1769042970000|2026-01-22 00:49:30|2414.3|2410.3|2414.8|2410.8|2415.1|2412.5|2414|2410.3|2
1769042980000|2026-01-22 00:49:40|2414.6|2410.6|2414.9|2410.9|2414.9|2410.9|2414.6|2410.6|2
1769042990000|2026-01-22 00:49:50|2415.1|2411.1|2412.8|2408.8|2415.1|2411.1|2412.8|2408.8|1
1769043000000|2026-01-22 00:50:00|2413|2409|2412|2408|2413.2|2409.2|2411.8|2407.8|2
1769043010000|2026-01-22 00:50:10|2411.9|2407.9|2411.8|2407.8|2411.9|2407.9|2411.8|2407.8|0
1769043020000|2026-01-22 00:50:20|2413.4|2409.4|2413.9|2409.9|2413.9|2409.9|2413.4|2409.4|2
1769043030000|2026-01-22 00:50:30|2414|2410|2412.6|2408.6|2414.6|2410.6|2412.6|2408.6|1
1769043040000|2026-01-22 00:50:40|2412.7|2408.7|2412.5|2408.5|2413|2409|2412.5|2408.5|1
1769043060000|2026-01-22 00:51:00|2412.3|2408.3|2413.2|2409.2|2413.7|2409.7|2412.3|2408.3|2
1769043070000|2026-01-22 00:51:10|2413.4|2409.4|2414.4|2410.4|2414.7|2410.7|2413.4|2409.4|0
1769043080000|2026-01-22 00:51:20|2414.2|2410.2|2415.5|2411.5|2415.5|2411.5|2414.2|2410.2|2
1769043090000|2026-01-22 00:51:30|2415.6|2411.6|2416.6|2412.6|2416.6|2412.6|2415.6|2411.6|2
1769043110000|2026-01-22 00:51:50|2416.3|2412.3|2416.6|2412.6|2416.6|2412.6|2416.3|2412.3|0
1769043120000|2026-01-22 00:52:00|2416.7|2412.7|2416.6|2412.6|2416.7|2412.7|2416.6|2412.6|0
1769043130000|2026-01-22 00:52:10|2419.8|2415.8|2419.3|2415.3|2419.8|2415.8|2419.3|2415.3|2
1769043140000|2026-01-22 00:52:20|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|2
1769043150000|2026-01-22 00:52:30|2417.5|2413.5|2418.9|2414.9|2418.9|2414.9|2417.5|2413.5|4
1769043160000|2026-01-22 00:52:40|2418.7|2414.7|2418.9|2414.9|2418.9|2414.9|2418.5|2414.5|0
1769043170000|2026-01-22 00:52:50|2419.1|2415.1|2417|2413|2419.1|2415.1|2417|2413|2
1769043190000|2026-01-22 00:53:10|2417.9|2413.9|2417.8|2413.8|2417.9|2413.9|2417.8|2413.8|5
1769043200000|2026-01-22 00:53:20|2417.3|2413.3|2417.4|2413.4|2417.4|2413.4|2417.3|2413.3|0
1769043210000|2026-01-22 00:53:30|2417.2|2413.2|2419.2|2415.2|2420.1|2416.1|2417.2|2413.2|2
1769043220000|2026-01-22 00:53:40|2418.8|2414.8|2418.8|2414.8|2418.9|2414.9|2418.5|2414.5|1
1769043230000|2026-01-22 00:53:50|2418.7|2414.7|2419.1|2415.1|2419.1|2415.1|2418.7|2414.7|0
1769043240000|2026-01-22 00:54:00|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|0
1769043250000|2026-01-22 00:54:10|2419.4|2415.4|2420.4|2416.4|2420.4|2416.4|2419.1|2415.1|1
1769043260000|2026-01-22 00:54:20|2420.3|2416.3|2420.4|2416.4|2421.7|2417.7|2420.3|2416.3|7
1769043270000|2026-01-22 00:54:30|2420.5|2416.5|2420.7|2416.7|2420.7|2416.7|2420.5|2416.5|0
1769043280000|2026-01-22 00:54:40|2420.6|2416.6|2419.8|2415.8|2420.6|2416.6|2419.8|2415.8|0
1769043290000|2026-01-22 00:54:50|2419.5|2415.5|2418.9|2414.9|2419.5|2415.5|2418.8|2414.8|0
1769043300000|2026-01-22 00:55:00|2419|2415|2420.9|2416.9|2420.9|2416.9|2419|2415|1
1769043310000|2026-01-22 00:55:10|2421|2417|2420.9|2416.9|2421.1|2417.1|2418.9|2414.9|2
1769043320000|2026-01-22 00:55:20|2420.7|2416.7|2420.2|2416.2|2420.7|2416.7|2419.8|2415.8|1
1769043330000|2026-01-22 00:55:30|2420.3|2416.3|2420.7|2416.7|2420.7|2416.7|2420.1|2416.1|0
1769043340000|2026-01-22 00:55:40|2420.8|2416.8|2419.4|2415.4|2420.8|2416.8|2419.4|2415.4|0
1769043350000|2026-01-22 00:55:50|2419.2|2415.2|2421.1|2417.1|2421.1|2417.1|2418.9|2414.9|1
1769043360000|2026-01-22 00:56:00|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|0
1769043370000|2026-01-22 00:56:10|2421.3|2417.3|2421.3|2417.3|2421.4|2417.4|2421.3|2417.3|0
1769043380000|2026-01-22 00:56:20|2421.4|2417.4|2421.2|2417.2|2421.4|2417.4|2421.2|2417.2|2
1769043390000|2026-01-22 00:56:30|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|1
1769043400000|2026-01-22 00:56:40|2421.2|2417.2|2420.9|2416.9|2421.2|2417.2|2420.8|2416.8|2
1769043410000|2026-01-22 00:56:50|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2421.1|2417.1|1
1769043420000|2026-01-22 00:57:00|2421.5|2417.5|2421.5|2417.5|2421.6|2417.6|2421.5|2417.5|2
1769043430000|2026-01-22 00:57:10|2421.6|2417.6|2421.9|2417.9|2421.9|2417.9|2421.5|2417.5|0
1769043440000|2026-01-22 00:57:20|2420.1|2418.6|2421.9|2417.9|2423|2419|2420.1|2417.7|7
1769043450000|2026-01-22 00:57:30|2422.2|2418.2|2422.5|2418.5|2422.5|2418.5|2421.9|2417.9|1
1769043460000|2026-01-22 00:57:40|2422.2|2420.7|2426.8|2422.8|2426.8|2423.5|2422.2|2418.5|6
1769043470000|2026-01-22 00:57:50|2425.7|2421.7|2425.9|2421.9|2426.9|2422.9|2425.6|2421.6|1
1769043480000|2026-01-22 00:58:00|2426.9|2422.9|2423.8|2419.8|2426.9|2422.9|2423.8|2419.8|2
1769043490000|2026-01-22 00:58:10|2423.7|2419.7|2423.5|2419.5|2424|2420|2423.3|2419.3|1
1769043500000|2026-01-22 00:58:20|2423.6|2419.6|2423.3|2419.3|2424|2420|2423.3|2419.3|0
1769043510000|2026-01-22 00:58:30|2423.2|2419.2|2422.8|2418.8|2423.3|2419.3|2422.5|2418.5|1
1769043520000|2026-01-22 00:58:40|2422.7|2418.7|2422.8|2418.8|2422.8|2418.8|2422.7|2418.7|0
1769043530000|2026-01-22 00:58:50|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|1
1769043540000|2026-01-22 00:59:00|2423|2419|2420.8|2416.8|2423|2419|2418.8|2414.8|2
1769043550000|2026-01-22 00:59:10|2421.2|2417.2|2422.2|2418.2|2422.7|2418.7|2421.2|2417.2|1
1769043560000|2026-01-22 00:59:20|2421.9|2417.9|2422.3|2418.3|2422.7|2418.7|2421.9|2417.9|1
1769043570000|2026-01-22 00:59:30|2422.1|2418.1|2423.6|2419.6|2423.9|2419.9|2421.9|2417.9|1
1769043580000|2026-01-22 00:59:40|2421.5|2420|2422.7|2418.7|2422.7|2420.1|2421.5|2418.5|3
1769043590000|2026-01-22 00:59:50|2421.5|2420|2425|2421|2425.3|2421.3|2421.5|2418.6|3
1769043600000|2026-01-22 01:00:00|2424.8|2420.8|2388.8|2387.3|2424.8|2420.8|2387.8|2386.3|33
1769043610000|2026-01-22 01:00:10|2395.7|2391.7|2385.7|2381.7|2396.8|2392.8|2385.7|2381.7|134
1769043620000|2026-01-22 01:00:20|2386.2|2382.2|2390.8|2386.8|2394.6|2390.6|2384.9|2380.9|30
1769043630000|2026-01-22 01:00:30|2389.8|2385.8|2389.6|2385.6|2393.5|2389.5|2382.4|2380.2|39
1769043640000|2026-01-22 01:00:40|2389.8|2385.8|2384.8|2380.8|2389.8|2385.8|2383.1|2379.9|24
1769043650000|2026-01-22 01:00:50|2384.7|2380.7|2381|2377|2385.4|2381.4|2377.2|2373.2|34
1769043660000|2026-01-22 01:01:00|2381.7|2377.7|2380.1|2376.1|2387.2|2383.2|2377.1|2373.1|39
1769043670000|2026-01-22 01:01:10|2381.5|2377.5|2383.5|2379.5|2384.5|2380.5|2380.3|2376.3|24
1769043680000|2026-01-22 01:01:20|2386.1|2382.1|2384.4|2380.4|2392.8|2388.8|2383.4|2379.4|31
1769043690000|2026-01-22 01:01:30|2384.3|2380.3|2383.3|2379.3|2385.4|2381.4|2379.7|2376.8|22
1769043700000|2026-01-22 01:01:40|2383.8|2379.8|2382.8|2378.8|2387.8|2383.8|2381.3|2378.1|39
1769043710000|2026-01-22 01:01:50|2381.8|2377.8|2381.2|2377.2|2381.8|2377.8|2377|2373|13
1769043720000|2026-01-22 01:02:00|2381.3|2377.3|2386.8|2382.8|2387.7|2383.7|2381.3|2377.3|23
1769043730000|2026-01-22 01:02:10|2386.4|2382.4|2379.4|2375.4|2388.4|2384.4|2378.5|2375.4|30
1769043740000|2026-01-22 01:02:20|2379.5|2375.5|2376.4|2372.4|2379.5|2375.5|2376|2372|11
1769043750000|2026-01-22 01:02:30|2375.6|2371.6|2376|2372|2376.4|2373.4|2372.4|2370.8|13
1769043760000|2026-01-22 01:02:40|2375.6|2371.6|2375.8|2371.8|2376.1|2373.5|2373.3|2370.8|7
1769043770000|2026-01-22 01:02:50|2376.1|2372.1|2379.4|2375.4|2379.7|2375.7|2375.8|2371.8|11
1769043780000|2026-01-22 01:03:00|2378.4|2374.4|2378.2|2374.2|2380.7|2378.6|2377.7|2373.7|28
1769043790000|2026-01-22 01:03:10|2377.9|2373.9|2374.8|2370.8|2378|2374|2374.5|2370.8|14
1769043800000|2026-01-22 01:03:20|2374.9|2370.9|2374.8|2370.8|2376.2|2373.6|2373.4|2370.8|16
1769043810000|2026-01-22 01:03:30|2375.2|2371.2|2364.4|2360.4|2375.2|2371.2|2364.4|2360.4|33
1769043820000|2026-01-22 01:03:40|2367.3|2363.3|2362.2|2358.2|2369.2|2365.2|2362.2|2358.2|38
1769043830000|2026-01-22 01:03:50|2362.1|2358.1|2362.4|2360.9|2364.6|2362|2361.4|2357.7|23
1769043840000|2026-01-22 01:04:00|2367.6|2363.6|2367.1|2363.1|2367.8|2363.9|2365.3|2361.4|21
1769043850000|2026-01-22 01:04:10|2366.9|2362.9|2369.5|2365.5|2369.6|2365.6|2366.8|2362.8|3
1769043860000|2026-01-22 01:04:20|2369.4|2365.4|2368.3|2364.3|2372.6|2369.2|2366.8|2362.8|26
1769043870000|2026-01-22 01:04:30|2368.6|2364.6|2365.5|2361.5|2368.6|2364.6|2364.5|2360.5|5
1769043880000|2026-01-22 01:04:40|2365.1|2361.1|2366.3|2362.3|2368.3|2364.3|2364|2361.1|22
1769043890000|2026-01-22 01:04:50|2367.2|2363.2|2369.1|2365.1|2369.7|2366.9|2366.5|2362.5|6
1769043900000|2026-01-22 01:05:00|2369.4|2365.4|2361.3|2359.8|2369.4|2367.3|2361.1|2359.4|25
1769043910000|2026-01-22 01:05:10|2361|2359.5|2358.7|2354.7|2365.5|2361.5|2358.7|2354.7|28
1769043920000|2026-01-22 01:05:20|2359.2|2355.2|2364.6|2360.6|2366.1|2362.1|2359.2|2355.2|8
1769043930000|2026-01-22 01:05:30|2364.7|2360.7|2368.2|2364.2|2368.3|2364.3|2362.3|2360.5|22
1769043940000|2026-01-22 01:05:40|2368|2364|2368.2|2366.7|2368.6|2367|2368|2364|8
1769043950000|2026-01-22 01:05:50|2368.3|2366.8|2373.6|2369.6|2373.8|2369.8|2368|2366.1|12
1769043960000|2026-01-22 01:06:00|2373.4|2369.4|2381|2377|2381|2377|2373.4|2369.4|18
1769043970000|2026-01-22 01:06:10|2381.8|2377.8|2374.5|2370.5|2381.8|2377.8|2374.5|2370.5|25
1769043980000|2026-01-22 01:06:20|2373.9|2369.9|2373.4|2369.4|2374.7|2370.7|2370.8|2368.5|18
1769043990000|2026-01-22 01:06:30|2373.3|2369.3|2374.4|2370.4|2374.4|2370.4|2371.1|2367.1|15
1769044000000|2026-01-22 01:06:40|2374.3|2370.3|2380.1|2376.1|2382.8|2378.8|2373.6|2370.1|7
1769044010000|2026-01-22 01:06:50|2379.6|2375.6|2378.7|2374.7|2381.3|2379.4|2378.7|2374.7|11
1769044020000|2026-01-22 01:07:00|2378.6|2374.6|2375.8|2371.8|2379.7|2375.7|2375.6|2371.8|6
1769044030000|2026-01-22 01:07:10|2376.7|2372.7|2378|2374|2378|2374|2376.6|2372.6|4
1769044040000|2026-01-22 01:07:20|2378.3|2374.3|2379.2|2375.2|2381.3|2377.3|2378.3|2374.3|11
1769044050000|2026-01-22 01:07:30|2379.3|2375.3|2380.5|2376.5|2382.9|2378.9|2379.3|2375.3|10
1769044060000|2026-01-22 01:07:40|2381.2|2377.2|2384|2380|2384.1|2380.4|2380.9|2376.9|2
1769044070000|2026-01-22 01:07:50|2382.5|2381|2382|2378|2384.1|2381|2381.3|2377.8|9
1769044080000|2026-01-22 01:08:00|2381.9|2377.9|2380.3|2376.3|2381.9|2378.6|2380.1|2376.1|8
1769044090000|2026-01-22 01:08:10|2380.1|2376.1|2379.9|2375.9|2380.3|2376.3|2378.4|2374.4|2
1769044100000|2026-01-22 01:08:20|2380|2376|2382.8|2378.8|2382.8|2378.8|2378.4|2376|2
1769044110000|2026-01-22 01:08:30|2382.7|2378.7|2381.5|2377.5|2382.7|2378.7|2381|2377|1
1769044120000|2026-01-22 01:08:40|2381.7|2377.7|2380.9|2376.9|2381.7|2377.7|2380|2376|4
1769044130000|2026-01-22 01:08:50|2380.4|2376.4|2376.7|2372.7|2380.5|2376.5|2376.7|2372.7|2
1769044140000|2026-01-22 01:09:00|2376|2372|2380.2|2376.2|2380.2|2376.2|2376|2372|5
1769044150000|2026-01-22 01:09:10|2383.3|2379.3|2382.2|2378.2|2384|2380|2381.7|2377.7|5
1769044160000|2026-01-22 01:09:20|2382.3|2378.3|2384|2382.5|2385|2382.5|2382.3|2378.3|4
1769044170000|2026-01-22 01:09:30|2384.9|2380.9|2385.1|2381.1|2385.1|2382.6|2383.9|2380.1|4
1769044180000|2026-01-22 01:09:40|2384.4|2382.9|2384.2|2380.2|2385.1|2382.9|2384|2380.1|9
1769044190000|2026-01-22 01:09:50|2384.3|2380.3|2385.1|2381.1|2385.1|2382.8|2383.8|2379.8|10
1769044200000|2026-01-22 01:10:00|2385|2381|2390.1|2386.1|2390.1|2386.8|2384|2381|11
1769044210000|2026-01-22 01:10:10|2390.6|2386.6|2389.5|2388|2391.1|2388|2389.5|2386.6|5
1769044220000|2026-01-22 01:10:20|2391.1|2387.1|2392.4|2388.4|2392.5|2388.8|2390.1|2387|4
1769044230000|2026-01-22 01:10:30|2392.7|2388.7|2392.1|2390.6|2393.1|2390.6|2392.1|2388.4|0
1769044240000|2026-01-22 01:10:40|2392.2|2390.7|2392.6|2388.6|2394.3|2391.7|2392.2|2388.5|17
1769044250000|2026-01-22 01:10:50|2392.5|2388.5|2396|2392|2396|2392|2392.3|2388.3|20
1769044260000|2026-01-22 01:11:00|2395.7|2391.7|2393|2389|2395.8|2391.8|2393|2389|3
1769044270000|2026-01-22 01:11:10|2392.6|2388.6|2388.7|2384.7|2393|2389|2388.7|2384.7|4
1769044280000|2026-01-22 01:11:20|2388.8|2384.8|2391.8|2387.8|2391.8|2387.8|2388.7|2384.7|3
1769044290000|2026-01-22 01:11:30|2391.1|2387.1|2392.1|2388.1|2392.1|2388.1|2390.9|2386.9|1
1769044300000|2026-01-22 01:11:40|2392|2388|2392.2|2388.2|2392.2|2388.2|2391.3|2387.3|1
1769044310000|2026-01-22 01:11:50|2391.9|2387.9|2392|2388|2392|2388|2391.7|2387.7|0
1769044320000|2026-01-22 01:12:00|2391.4|2387.4|2389.6|2385.6|2391.9|2387.9|2389.4|2385.4|2
1769044330000|2026-01-22 01:12:10|2389.1|2385.1|2388.2|2384.2|2389.1|2385.1|2387.3|2383.3|4
1769044340000|2026-01-22 01:12:20|2388.3|2384.3|2388.3|2384.3|2388.6|2384.6|2387.9|2383.9|1
1769044350000|2026-01-22 01:12:30|2388.4|2384.4|2387.3|2383.3|2390.1|2386.1|2387.3|2383.3|13
1769044360000|2026-01-22 01:12:40|2386|2382|2385.7|2381.7|2386|2382|2382.2|2379.5|17
1769044370000|2026-01-22 01:12:50|2385.6|2381.6|2385.6|2381.6|2385.7|2381.7|2384.3|2380.3|3
1769044380000|2026-01-22 01:13:00|2385.2|2381.2|2388.7|2384.7|2389.5|2385.5|2385.2|2381.2|12
1769044390000|2026-01-22 01:13:10|2388.8|2384.8|2389.1|2385.1|2389.4|2385.4|2388.2|2384.2|0
1769044400000|2026-01-22 01:13:20|2389.2|2385.2|2391.1|2387.1|2391.1|2387.1|2389|2385|3
1769044410000|2026-01-22 01:13:30|2390.6|2386.6|2392.1|2388.1|2392.1|2388.1|2390.6|2386.6|2
1769044420000|2026-01-22 01:13:40|2392.2|2388.2|2392.8|2388.8|2392.8|2388.8|2391.4|2387.4|2
1769044430000|2026-01-22 01:13:50|2393.1|2389.1|2395.9|2391.9|2395.9|2391.9|2393.1|2389.1|9
1769044440000|2026-01-22 01:14:00|2392.8|2388.8|2395.1|2393.6|2396.2|2393.6|2392.8|2388.8|5
1769044450000|2026-01-22 01:14:10|2396|2392|2396.2|2392.2|2396.2|2394|2395.5|2391.7|8
1769044460000|2026-01-22 01:14:20|2395.8|2391.8|2396.1|2392.1|2396.1|2392.1|2395.5|2391.5|2
1769044470000|2026-01-22 01:14:30|2399.7|2395.7|2396.1|2392.1|2399.9|2395.9|2395.9|2391.9|16
1769044480000|2026-01-22 01:14:40|2396.3|2392.3|2397.2|2393.2|2398.2|2394.2|2395.8|2391.8|8
1769044490000|2026-01-22 01:14:50|2397.7|2393.7|2397.7|2393.7|2398.2|2394.2|2397.4|2393.4|2
1769044500000|2026-01-22 01:15:00|2397.9|2393.9|2395.9|2391.9|2397.9|2393.9|2395.9|2391.9|1
1769044510000|2026-01-22 01:15:10|2395.4|2391.4|2394.2|2390.2|2395.4|2391.4|2394|2390|3
1769044520000|2026-01-22 01:15:20|2393.1|2389.1|2390.7|2386.7|2393.1|2389.1|2388.6|2386.7|6
1769044530000|2026-01-22 01:15:30|2390.8|2386.8|2391.2|2387.2|2391.4|2387.4|2390.7|2386.7|4
1769044540000|2026-01-22 01:15:40|2391.1|2387.1|2392.9|2388.9|2392.9|2388.9|2390.4|2386.4|5
1769044550000|2026-01-22 01:15:50|2393|2389|2392.1|2388.1|2393.2|2389.2|2391.3|2387.3|8
1769044560000|2026-01-22 01:16:00|2392.3|2388.3|2390.3|2386.3|2392.3|2388.3|2390.3|2386.3|7
1769044570000|2026-01-22 01:16:10|2385|2381|2388.6|2384.6|2389.4|2385.4|2385|2381|14
1769044580000|2026-01-22 01:16:20|2388.5|2384.5|2389.7|2385.7|2390.1|2386.1|2387.7|2383.7|4
1769044590000|2026-01-22 01:16:30|2389.5|2385.5|2393.2|2389.2|2393.3|2389.3|2389.4|2385.4|10
1769044600000|2026-01-22 01:16:40|2392.9|2388.9|2394.1|2390.1|2394.1|2391.2|2392.7|2388.9|0
1769044610000|2026-01-22 01:16:50|2394|2390|2394.1|2390.1|2394.1|2390.1|2394|2390|2
1769044620000|2026-01-22 01:17:00|2394|2390|2392.5|2388.5|2394.4|2390.4|2392.5|2388.5|2
1769044630000|2026-01-22 01:17:10|2392.6|2388.6|2390.8|2386.8|2393.1|2390.8|2390.8|2386.8|4
1769044640000|2026-01-22 01:17:20|2388.7|2384.7|2393.8|2392.3|2395|2392.3|2388.7|2384.7|14
1769044650000|2026-01-22 01:17:30|2394.3|2390.3|2393.7|2389.7|2396|2392.3|2393.7|2389.7|9
1769044660000|2026-01-22 01:17:40|2397.8|2396.3|2397.9|2393.9|2398.6|2396.3|2397.7|2393.7|19
1769044670000|2026-01-22 01:17:50|2397.8|2393.8|2398.2|2394.2|2398.5|2394.5|2395.9|2391.9|21
1769044680000|2026-01-22 01:18:00|2398.3|2394.3|2400.2|2396.2|2401.2|2398.6|2397.5|2394|16
1769044690000|2026-01-22 01:18:10|2398.9|2397.4|2396.5|2392.5|2398.9|2397.4|2395.7|2391.7|6
1769044700000|2026-01-22 01:18:20|2396.6|2392.6|2395.1|2391.1|2397.2|2393.2|2394.4|2390.4|17
1769044710000|2026-01-22 01:18:30|2395.4|2391.4|2399.5|2395.5|2399.5|2395.5|2394.5|2390.5|24
1769044720000|2026-01-22 01:18:40|2399.6|2395.6|2398.4|2394.4|2399.8|2396.6|2397.9|2393.9|7
1769044730000|2026-01-22 01:18:50|2398.5|2394.5|2401.7|2397.7|2404|2402.3|2398.5|2394.5|7
1769044740000|2026-01-22 01:19:00|2401.6|2397.6|2400.2|2398.7|2403.4|2400.1|2399.7|2396.3|10
1769044750000|2026-01-22 01:19:10|2400.7|2396.7|2400.5|2396.5|2400.7|2396.7|2400|2396|9
1769044760000|2026-01-22 01:19:20|2400.2|2396.2|2401.2|2397.2|2401.2|2397.2|2400|2396|3
1769044770000|2026-01-22 01:19:30|2400.9|2396.9|2403.8|2399.8|2403.8|2399.8|2400.9|2396.9|5
1769044780000|2026-01-22 01:19:40|2404|2400|2403.8|2399.8|2404.1|2400.1|2403.6|2399.6|2
1769044790000|2026-01-22 01:19:50|2404|2400|2405.7|2401.7|2406|2402|2404|2400|1
1769044800000|2026-01-22 01:20:00|2405.6|2401.6|2403.1|2399.1|2405.8|2403.1|2401.8|2399.1|2
1769044810000|2026-01-22 01:20:10|2403.3|2399.3|2403.2|2399.2|2403.6|2399.6|2401|2397|13
1769044820000|2026-01-22 01:20:20|2403.7|2399.7|2403.7|2402.2|2404.4|2402.2|2402.2|2399|15
1769044830000|2026-01-22 01:20:30|2403.8|2402.3|2405|2403.5|2405.2|2403.7|2403.7|2402.2|5
1769044840000|2026-01-22 01:20:40|2405.1|2403.6|2408.7|2404.7|2408.7|2404.7|2405.1|2403.6|7
1769044850000|2026-01-22 01:20:50|2408.8|2404.8|2402.8|2398.8|2408.8|2404.8|2402.2|2398.2|7
1769044860000|2026-01-22 01:21:00|2402.2|2398.2|2402.6|2398.6|2404.1|2400.1|2400.2|2396.2|7
1769044870000|2026-01-22 01:21:10|2402.5|2398.5|2401.2|2397.2|2402.8|2398.8|2401.2|2397.2|5
1769044880000|2026-01-22 01:21:20|2401.5|2397.5|2400.2|2396.2|2402.7|2398.7|2398.8|2396.2|4
1769044890000|2026-01-22 01:21:30|2399.9|2395.9|2399.7|2395.7|2400.7|2398.8|2399.7|2395.7|7
1769044900000|2026-01-22 01:21:40|2401|2397|2404.3|2400.3|2404.8|2400.8|2400|2397|8
1769044910000|2026-01-22 01:21:50|2403.3|2399.3|2404.1|2402.6|2406.2|2403.6|2403.3|2399.3|3
1769044920000|2026-01-22 01:22:00|2406.1|2402.1|2406|2402|2406.1|2403.8|2405.3|2401.6|4
1769044930000|2026-01-22 01:22:10|2405.9|2401.9|2405|2401|2405.9|2401.9|2404.3|2400.3|7
1769044940000|2026-01-22 01:22:20|2406.1|2403.5|2405.7|2401.7|2406.1|2403.8|2405.3|2401.4|9
1769044950000|2026-01-22 01:22:30|2405.6|2401.6|2401.6|2397.6|2405.6|2401.6|2401.6|2397.6|3
1769044960000|2026-01-22 01:22:40|2401.7|2397.7|2402.4|2398.4|2402.7|2398.7|2401.7|2397.7|2
1769044970000|2026-01-22 01:22:50|2402.3|2398.3|2403.7|2399.7|2404.2|2400.2|2402.3|2398.3|2
1769044980000|2026-01-22 01:23:00|2403.5|2399.5|2403.6|2399.6|2404|2400|2403.5|2399.5|3
1769044990000|2026-01-22 01:23:10|2403.7|2399.7|2406.8|2402.8|2407.5|2403.5|2403.6|2399.6|4
1769045000000|2026-01-22 01:23:20|2407.1|2403.1|2407.2|2403.2|2407.3|2403.3|2406.9|2402.9|0
1769045010000|2026-01-22 01:23:30|2406.7|2402.7|2405.4|2401.4|2407|2403|2405.3|2401.3|3
1769045020000|2026-01-22 01:23:40|2405.6|2401.6|2406.4|2402.4|2407|2403|2405.6|2401.6|4
1769045030000|2026-01-22 01:23:50|2406.1|2402.1|2406.4|2402.4|2406.8|2402.8|2405.6|2401.6|5
1769045040000|2026-01-22 01:24:00|2406.2|2402.2|2405.7|2401.7|2406.5|2402.5|2403.7|2401.2|6
1769045050000|2026-01-22 01:24:10|2406.4|2402.4|2416|2412|2416.5|2412.5|2406.4|2402.4|11
1769045060000|2026-01-22 01:24:20|2416.2|2412.2|2414|2410|2418|2414|2412.9|2408.9|17
1769045070000|2026-01-22 01:24:30|2413.9|2409.9|2414.9|2410.9|2414.9|2411.9|2411.9|2407.9|14
1769045080000|2026-01-22 01:24:40|2414.8|2410.8|2412.4|2408.4|2414.8|2410.8|2410.3|2406.3|13
1769045090000|2026-01-22 01:24:50|2412.2|2408.2|2413.8|2409.8|2415.3|2411.3|2411.8|2407.8|6
1769045100000|2026-01-22 01:25:00|2413.9|2409.9|2412.5|2408.5|2414.3|2410.3|2412.1|2408.1|6
1769045110000|2026-01-22 01:25:10|2412.6|2408.6|2412.3|2408.3|2412.8|2408.8|2412.2|2408.2|0
1769045120000|2026-01-22 01:25:20|2412.2|2408.2|2412.8|2408.8|2412.9|2409|2410.5|2407.9|1
1769045130000|2026-01-22 01:25:30|2412.6|2408.6|2409.9|2405.9|2412.6|2408.6|2409.8|2405.8|3
1769045140000|2026-01-22 01:25:40|2409.8|2405.8|2407.4|2403.4|2409.8|2405.8|2407.4|2403.4|0
1769045150000|2026-01-22 01:25:50|2407.3|2403.3|2409.3|2405.3|2410.4|2406.4|2407.2|2403.2|2
1769045160000|2026-01-22 01:26:00|2409.7|2405.7|2409.1|2405.1|2410.6|2406.6|2408.6|2404.6|0
1769045170000|2026-01-22 01:26:10|2409.3|2405.3|2408.2|2404.2|2409.6|2405.6|2407.8|2403.8|1
1769045180000|2026-01-22 01:26:20|2408.4|2404.4|2409|2405|2409.2|2405.2|2407.7|2403.7|2
1769045190000|2026-01-22 01:26:30|2409.1|2405.1|2403.7|2399.7|2409.1|2405.1|2403.6|2399.6|3
1769045200000|2026-01-22 01:26:40|2403.6|2399.6|2405.3|2401.3|2405.7|2402|2403.1|2399.1|9
1769045210000|2026-01-22 01:26:50|2405.2|2401.2|2406.6|2402.6|2408.3|2404.3|2404.9|2400.9|10
1769045220000|2026-01-22 01:27:00|2406.7|2402.7|2409.1|2405.1|2409.7|2405.7|2406.7|2402.7|3
1769045230000|2026-01-22 01:27:10|2407.9|2403.9|2406.6|2402.6|2408.4|2404.4|2406.6|2402.6|4
1769045240000|2026-01-22 01:27:20|2406.5|2402.5|2407.5|2403.5|2408.1|2404.1|2406.5|2402.5|3
1769045250000|2026-01-22 01:27:30|2407.6|2403.6|2406.7|2402.7|2407.6|2403.6|2406.4|2402.4|0
1769045260000|2026-01-22 01:27:40|2406.8|2402.8|2405.7|2401.7|2406.8|2402.8|2405.4|2401.4|1
1769045270000|2026-01-22 01:27:50|2404.2|2400.2|2401.9|2397.9|2404.2|2400.2|2401.9|2397.9|4
1769045280000|2026-01-22 01:28:00|2401.8|2397.8|2402|2398|2402|2398|2401.6|2397.6|4
1769045290000|2026-01-22 01:28:10|2401.9|2397.9|2400.5|2396.5|2403.5|2399.5|2400.4|2396.4|1
1769045300000|2026-01-22 01:28:20|2401.6|2397.6|2402.6|2398.6|2402.6|2398.6|2400.1|2396.1|13
1769045310000|2026-01-22 01:28:30|2402.5|2398.5|2402.1|2398.1|2404.3|2400.3|2401.8|2397.8|7
1769045320000|2026-01-22 01:28:40|2401.4|2397.4|2403.1|2399.1|2404.7|2400.7|2401.4|2397.4|12
1769045330000|2026-01-22 01:28:50|2402.8|2398.8|2402.9|2398.9|2403.1|2399.3|2400.8|2398.6|7
1769045340000|2026-01-22 01:29:00|2403.1|2399.1|2404.3|2400.3|2404.6|2400.6|2402.5|2398.5|2
1769045350000|2026-01-22 01:29:10|2404.5|2400.5|2404.5|2400.5|2406.3|2402.3|2404.5|2400.5|2
1769045360000|2026-01-22 01:29:20|2404.1|2400.1|2404.8|2400.8|2406.1|2402.1|2403.9|2399.9|4
1769045370000|2026-01-22 01:29:30|2404.7|2400.7|2404.9|2400.9|2405.5|2401.5|2404.6|2400.6|0
1769045380000|2026-01-22 01:29:40|2405.1|2401.1|2404.8|2400.8|2405.1|2401.1|2404.6|2400.6|0
1769045390000|2026-01-22 01:29:50|2404.6|2400.6|2403.2|2399.2|2404.6|2400.6|2403.2|2399.2|0
1769045400000|2026-01-22 01:30:00|2403.1|2399.1|2404.6|2400.6|2405.1|2401.1|2402.4|2398.4|0
1769045410000|2026-01-22 01:30:10|2404.9|2400.9|2405.3|2401.3|2405.3|2401.3|2403.9|2399.9|1
1769045420000|2026-01-22 01:30:20|2405.4|2401.4|2407.3|2403.3|2407.3|2403.3|2404.6|2401.3|5
1769045430000|2026-01-22 01:30:30|2407.2|2403.2|2407.7|2403.7|2408.4|2404.4|2406.3|2402.3|0
1769045440000|2026-01-22 01:30:40|2407.9|2403.9|2407.5|2403.5|2408.2|2404.2|2407.4|2403.4|0
1769045450000|2026-01-22 01:30:50|2407.6|2403.6|2409.1|2405.1|2409.1|2405.1|2407.6|2403.6|0
1769045460000|2026-01-22 01:31:00|2409|2405|2409.2|2405.2|2409.6|2405.6|2408.7|2404.7|0
1769045470000|2026-01-22 01:31:10|2409|2405|2406.4|2402.4|2409|2405|2405.7|2401.7|1
1769045480000|2026-01-22 01:31:20|2406.2|2402.2|2406.8|2402.8|2406.9|2402.9|2405.7|2401.7|0
1769045490000|2026-01-22 01:31:30|2406.9|2402.9|2406.5|2402.5|2407.2|2403.2|2406.2|2402.2|0
1769045500000|2026-01-22 01:31:40|2406.4|2402.4|2404.9|2400.9|2406.5|2402.5|2404.9|2400.9|1
1769045510000|2026-01-22 01:31:50|2405.2|2401.2|2405.2|2401.2|2406.2|2402.2|2405|2401|1
1769045520000|2026-01-22 01:32:00|2405.1|2401.1|2403.5|2399.5|2405.1|2401.1|2402.6|2398.6|1
1769045530000|2026-01-22 01:32:10|2403.4|2399.4|2403.9|2399.9|2405.1|2401.1|2403.4|2399.4|0
1769045540000|2026-01-22 01:32:20|2404.1|2400.1|2405.8|2401.8|2406.1|2402.1|2403.5|2399.5|3
1769045550000|2026-01-22 01:32:30|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405|2401|0
1769045560000|2026-01-22 01:32:40|2404.4|2400.4|2406|2402|2407.1|2403.1|2404.4|2400.4|3
1769045570000|2026-01-22 01:32:50|2406.3|2402.3|2404.7|2400.7|2407|2403|2404.7|2400.7|1
1769045580000|2026-01-22 01:33:00|2404.3|2400.3|2406.4|2402.4|2406.5|2402.5|2404.3|2400.3|0
1769045590000|2026-01-22 01:33:10|2406.2|2402.2|2407.1|2403.1|2407.8|2403.8|2406.2|2402.2|0
1769045600000|2026-01-22 01:33:20|2407|2403|2407|2403|2407.4|2403.4|2407|2403|0
1769045610000|2026-01-22 01:33:30|2407.1|2403.1|2405.8|2401.8|2407.3|2403.6|2405.1|2401.8|1
1769045620000|2026-01-22 01:33:40|2403.1|2399.1|2405.1|2401.1|2405.2|2401.2|2402.3|2399.1|4
1769045630000|2026-01-22 01:33:50|2405|2401|2405.4|2401.4|2405.4|2401.4|2404.8|2400.8|1
1769045640000|2026-01-22 01:34:00|2405.2|2401.2|2408.4|2404.4|2408.4|2404.4|2404.6|2400.6|8
1769045650000|2026-01-22 01:34:10|2408.8|2404.8|2409.6|2405.6|2410.4|2406.4|2408.8|2404.8|3
1769045660000|2026-01-22 01:34:20|2409.5|2405.5|2409.3|2405.3|2410|2406|2409.1|2405.1|2
1769045670000|2026-01-22 01:34:30|2409.7|2405.7|2410.4|2406.4|2410.4|2406.4|2407.5|2403.5|4
1769045680000|2026-01-22 01:34:40|2409.5|2405.5|2410.9|2406.9|2410.9|2406.9|2409.5|2405.5|5
1769045690000|2026-01-22 01:34:50|2410.8|2406.8|2410.3|2406.3|2410.9|2406.9|2409.7|2405.7|4
1769045700000|2026-01-22 01:35:00|2408.4|2404.4|2409.4|2405.4|2410.3|2406.3|2408.4|2404.4|6
1769045710000|2026-01-22 01:35:10|2409.5|2405.5|2416|2412|2416|2412|2409.5|2405.5|10
1769045720000|2026-01-22 01:35:20|2415.8|2411.8|2416.1|2412.1|2416.1|2412.1|2415.5|2411.5|6
1769045730000|2026-01-22 01:35:30|2416|2412|2415.6|2411.6|2416|2412|2415.6|2411.6|1
1769045740000|2026-01-22 01:35:40|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|1
1769045750000|2026-01-22 01:35:50|2414.8|2410.8|2416.1|2412.1|2416.1|2412.1|2414.3|2410.3|2
1769045760000|2026-01-22 01:36:00|2416|2412|2413.6|2409.6|2416|2412|2413.5|2409.5|4
1769045770000|2026-01-22 01:36:10|2413.5|2409.5|2413.4|2409.4|2414|2411.8|2413|2409|5
1769045780000|2026-01-22 01:36:20|2413.8|2409.8|2413.5|2409.5|2413.8|2409.8|2411.3|2409.4|2
1769045790000|2026-01-22 01:36:30|2413.7|2409.7|2411.9|2407.9|2413.7|2409.7|2411.9|2407.9|4
1769045800000|2026-01-22 01:36:40|2410.9|2406.9|2412.6|2408.6|2412.6|2409.6|2410.9|2406.9|2
1769045810000|2026-01-22 01:36:50|2412.7|2408.7|2412.2|2408.2|2412.8|2408.8|2412.2|2408.2|0
1769045820000|2026-01-22 01:37:00|2412|2408|2412.1|2408.1|2414|2410|2411.9|2407.9|2
1769045830000|2026-01-22 01:37:10|2412.2|2408.2|2410.4|2406.4|2412.2|2408.2|2410.4|2406.4|1
1769045840000|2026-01-22 01:37:20|2410.2|2406.2|2409.1|2405.1|2410.2|2407|2408.3|2404.3|2
1769045850000|2026-01-22 01:37:30|2408.5|2407|2408.8|2404.8|2409.2|2407|2408.4|2404.6|2
1769045860000|2026-01-22 01:37:40|2408.7|2404.7|2408.9|2404.9|2409.8|2405.8|2407.8|2403.8|1
1769045870000|2026-01-22 01:37:50|2409.4|2405.4|2411.6|2407.6|2411.6|2408.1|2409.4|2405.4|1
1769045880000|2026-01-22 01:38:00|2411.5|2407.5|2410.2|2406.2|2411.8|2408.3|2409.7|2405.7|5
1769045890000|2026-01-22 01:38:10|2410.1|2408.6|2412|2408|2412|2408.6|2409.5|2405.5|2
1769045900000|2026-01-22 01:38:20|2412.2|2408.2|2410|2406|2412.3|2408.3|2409.4|2405.4|1
1769045910000|2026-01-22 01:38:30|2409.4|2405.4|2407.8|2403.8|2409.4|2405.4|2407.7|2403.7|0
1769045920000|2026-01-22 01:38:40|2407.9|2403.9|2408.5|2404.5|2409.2|2405.2|2407.9|2403.9|2
1769045930000|2026-01-22 01:38:50|2408.7|2404.7|2408.9|2404.9|2409.4|2405.4|2408.7|2404.7|0
1769045940000|2026-01-22 01:39:00|2409.6|2405.6|2406.1|2402.1|2409.6|2405.6|2405.6|2401.6|4
1769045950000|2026-01-22 01:39:10|2406.6|2402.6|2406.6|2402.6|2406.9|2404.3|2405.7|2402.1|0
1769045960000|2026-01-22 01:39:20|2406.5|2402.5|2406.6|2402.6|2406.7|2402.7|2406.1|2402.1|1
1769045970000|2026-01-22 01:39:30|2406.7|2402.7|2408.3|2404.3|2408.3|2404.3|2405.7|2402.4|2
1769045980000|2026-01-22 01:39:40|2408.2|2404.2|2409.2|2405.2|2409.8|2405.8|2408.1|2404.1|1
1769045990000|2026-01-22 01:39:50|2409.7|2405.7|2410.4|2406.4|2410.4|2406.4|2409.7|2405.7|0
1769046000000|2026-01-22 01:40:00|2410|2406|2409.7|2405.7|2410.1|2406.1|2409|2405|0
1769046010000|2026-01-22 01:40:10|2409.3|2407.8|2412.5|2408.5|2412.5|2408.5|2409.3|2406.1|14
1769046020000|2026-01-22 01:40:20|2412.1|2408.1|2414.3|2410.3|2414.3|2410.3|2412.1|2408.1|2
1769046030000|2026-01-22 01:40:30|2414|2410|2411.7|2407.7|2414.3|2410.3|2409.7|2405.7|1
1769046040000|2026-01-22 01:40:40|2411.8|2407.8|2412|2408|2412.2|2408.2|2411.7|2407.7|1
1769046050000|2026-01-22 01:40:50|2411.7|2407.7|2412|2408|2412|2408|2411.2|2407.2|11
1769046060000|2026-01-22 01:41:00|2411.8|2407.8|2411.4|2407.4|2412.1|2410.2|2409.5|2405.5|1
1769046070000|2026-01-22 01:41:10|2411.5|2407.5|2411.9|2410.4|2412.2|2410.4|2411.1|2407.1|3
1769046080000|2026-01-22 01:41:20|2412.3|2408.3|2411.6|2407.6|2412.3|2409.1|2410.6|2407.4|1
1769046090000|2026-01-22 01:41:30|2411.8|2407.8|2414.4|2410.4|2414.9|2410.9|2411.8|2407.8|5
1769046100000|2026-01-22 01:41:40|2414.7|2410.7|2413|2409|2414.9|2410.9|2411.3|2407.3|1
1769046110000|2026-01-22 01:41:50|2413.2|2409.2|2415.7|2411.7|2416|2413.2|2413.2|2409.2|3
1769046120000|2026-01-22 01:42:00|2415.6|2411.6|2414.4|2410.4|2415.8|2413.6|2414.4|2410.4|1
1769046130000|2026-01-22 01:42:10|2414.5|2410.5|2412.3|2410.8|2414.5|2411.2|2412.3|2409.5|1
1769046140000|2026-01-22 01:42:20|2413.2|2409.2|2412.7|2408.7|2413.2|2410.6|2412|2408.4|1
1769046150000|2026-01-22 01:42:30|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|0
1769046160000|2026-01-22 01:42:40|2412.5|2408.5|2414.5|2410.5|2415.8|2412.8|2410.5|2408.5|46
1769046170000|2026-01-22 01:42:50|2414.1|2412.6|2416.8|2412.8|2416.9|2413.5|2414.1|2410.8|3
1769046180000|2026-01-22 01:43:00|2416.4|2412.4|2418.4|2414.4|2418.7|2415.1|2415.8|2412.4|5
1769046190000|2026-01-22 01:43:10|2418.2|2414.2|2416.7|2412.7|2418.3|2414.3|2416.1|2412.1|0
1769046200000|2026-01-22 01:43:20|2416.6|2412.6|2416.9|2412.9|2416.9|2412.9|2416.6|2412.6|1
1769046210000|2026-01-22 01:43:30|2416.4|2412.4|2416.2|2412.2|2416.5|2412.5|2413.4|2410.3|13
1769046220000|2026-01-22 01:43:40|2415.8|2411.8|2415.8|2414.3|2416.9|2414.3|2415.2|2411.8|3
1769046230000|2026-01-22 01:43:50|2415.7|2414.2|2419.2|2415.2|2419.2|2416.9|2415.6|2412.7|7
1769046240000|2026-01-22 01:44:00|2419.1|2415.1|2419.1|2417.6|2419.8|2417.7|2418.2|2414.5|15
1769046250000|2026-01-22 01:44:10|2420|2416|2421.6|2417.6|2423.7|2419.7|2420|2416|6
1769046260000|2026-01-22 01:44:20|2421.7|2417.7|2420.2|2418.7|2421.8|2418.9|2420.2|2417.5|5
1769046270000|2026-01-22 01:44:30|2421.6|2417.6|2419.3|2415.3|2421.6|2418.7|2418.7|2414.7|4
1769046280000|2026-01-22 01:44:40|2418.7|2414.7|2421.4|2417.4|2421.4|2417.4|2418.7|2414.7|2
1769046290000|2026-01-22 01:44:50|2421.3|2417.3|2421.7|2417.7|2421.8|2417.8|2421.2|2417.2|0
1769046300000|2026-01-22 01:45:00|2421.6|2417.6|2420.5|2416.5|2421.6|2418.1|2419.6|2416.3|3
1769046310000|2026-01-22 01:45:10|2420.1|2416.1|2419.3|2415.3|2420.1|2416.4|2417.9|2415.3|0
1769046320000|2026-01-22 01:45:20|2419.4|2415.4|2419.5|2418|2421.5|2418.1|2419.4|2415.4|2
1769046330000|2026-01-22 01:45:30|2419.3|2417.8|2420.5|2416.5|2420.5|2417.8|2418.9|2415.6|1
1769046340000|2026-01-22 01:45:40|2419.6|2418.1|2421.6|2417.6|2422.8|2419.2|2419.6|2417.6|3
1769046350000|2026-01-22 01:45:50|2421.8|2417.8|2419.3|2417.8|2422.2|2418.2|2419.3|2416.6|4
1769046360000|2026-01-22 01:46:00|2419.4|2417.9|2421.3|2417.3|2421.3|2417.9|2418.1|2415.3|5
1769046370000|2026-01-22 01:46:10|2421.4|2417.4|2419.7|2418.2|2422|2419.7|2419.7|2417.1|1
1769046380000|2026-01-22 01:46:20|2420.1|2416.1|2420.6|2416.6|2420.8|2416.8|2418.6|2414.6|9
1769046390000|2026-01-22 01:46:30|2420.5|2416.5|2420.6|2416.6|2420.6|2416.6|2420.3|2416.3|1
1769046400000|2026-01-22 01:46:40|2421.6|2417.6|2421.9|2417.9|2422.4|2418.4|2421.2|2417.2|4
1769046410000|2026-01-22 01:46:50|2422.5|2418.5|2421.4|2417.4|2422.5|2418.5|2420.6|2416.6|0
1769046420000|2026-01-22 01:47:00|2421.2|2417.2|2419.3|2415.3|2421.2|2417.2|2419|2415|1
1769046430000|2026-01-22 01:47:10|2417.6|2413.6|2417.7|2413.7|2419.1|2415.1|2417.6|2413.6|3
1769046440000|2026-01-22 01:47:20|2415.6|2414.1|2416.4|2412.4|2418.3|2414.3|2415.6|2412.4|1
1769046450000|2026-01-22 01:47:30|2416.5|2412.5|2416.1|2412.1|2416.8|2412.8|2416.1|2412.1|0
1769046460000|2026-01-22 01:47:40|2413.7|2412.2|2416|2412|2416.1|2412.2|2413.7|2411.9|1
1769046470000|2026-01-22 01:47:50|2415.1|2413.6|2417.6|2413.6|2417.9|2413.9|2415|2412|3
1769046480000|2026-01-22 01:48:00|2417.3|2413.3|2418.2|2414.2|2418.2|2414.2|2416.7|2412.7|1
1769046490000|2026-01-22 01:48:10|2417.8|2413.8|2419.6|2415.6|2421.6|2417.6|2417.8|2413.8|5
1769046500000|2026-01-22 01:48:20|2419.5|2415.5|2419.2|2415.2|2420.4|2416.4|2418.5|2414.5|4
1769046510000|2026-01-22 01:48:30|2418.2|2416.7|2419.4|2415.4|2420.2|2416.7|2418.2|2414.6|4
1769046520000|2026-01-22 01:48:40|2419.7|2415.7|2418.5|2414.5|2420.1|2416.1|2417.9|2413.9|5
1769046530000|2026-01-22 01:48:50|2418.6|2414.6|2417.8|2413.8|2419.4|2415.4|2417.8|2413.8|11
1769046540000|2026-01-22 01:49:00|2417.9|2413.9|2419.1|2415.1|2420.1|2416.1|2417.7|2413.7|17
1769046550000|2026-01-22 01:49:10|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2418.1|2414.1|0
1769046560000|2026-01-22 01:49:20|2418.8|2414.8|2416.9|2415.4|2419.5|2415.5|2416.9|2414.6|1
1769046570000|2026-01-22 01:49:30|2416.8|2415.3|2417.8|2413.8|2419|2415.3|2416.8|2413.7|2
1769046580000|2026-01-22 01:49:40|2420.5|2416.5|2420|2416|2420.6|2416.6|2420|2416|9
1769046590000|2026-01-22 01:49:50|2419.5|2415.5|2420.2|2416.2|2420.3|2416.3|2419.5|2415.5|0
1769046600000|2026-01-22 01:50:00|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.2|2416.2|0
1769046610000|2026-01-22 01:50:10|2420.2|2416.2|2420.9|2416.9|2420.9|2416.9|2420.2|2416.2|2
1769046620000|2026-01-22 01:50:20|2422.3|2420.8|2428.2|2424.2|2428.2|2424.2|2422.2|2420|22
1769046630000|2026-01-22 01:50:30|2428.3|2424.3|2425.4|2421.4|2428.3|2425.2|2425.4|2421.4|8
1769046640000|2026-01-22 01:50:40|2425.8|2421.8|2426|2422|2426.2|2422.2|2425.8|2421.8|3
1769046650000|2026-01-22 01:50:50|2425.9|2421.9|2423.8|2419.8|2425.9|2422.6|2422|2419.7|9
1769046660000|2026-01-22 01:51:00|2422.6|2418.6|2423.7|2419.7|2424.4|2420.8|2422.3|2418.6|12
1769046670000|2026-01-22 01:51:10|2423.3|2419.3|2423.6|2419.6|2423.7|2419.7|2423.3|2419.3|2
1769046680000|2026-01-22 01:51:20|2423.8|2419.8|2425.3|2421.3|2425.4|2421.4|2423.8|2419.8|1
1769046690000|2026-01-22 01:51:30|2425.1|2421.1|2424.9|2420.9|2425.6|2422.6|2424.1|2420.7|2
1769046700000|2026-01-22 01:51:40|2425.2|2421.2|2426|2422|2426.1|2422.1|2425.1|2421.1|3
1769046710000|2026-01-22 01:51:50|2425.9|2421.9|2425.1|2423.6|2425.9|2423.6|2425.1|2421.9|0
1769046720000|2026-01-22 01:52:00|2425.4|2423.9|2424.1|2420.1|2425.6|2424.1|2424.1|2420.1|2
1769046730000|2026-01-22 01:52:10|2425.9|2421.9|2425.2|2423.7|2426.1|2423.7|2425|2421.8|4
1769046740000|2026-01-22 01:52:20|2427.2|2423.2|2427.5|2423.5|2427.5|2423.5|2427.2|2423.2|1
1769046750000|2026-01-22 01:52:30|2428.1|2424.1|2425.8|2421.8|2428.1|2424.1|2425|2421|13
1769046760000|2026-01-22 01:52:40|2426|2422|2427.1|2423.1|2428.2|2424.2|2426|2422|8
1769046770000|2026-01-22 01:52:50|2427.7|2423.7|2427|2423|2427.7|2423.7|2426.5|2422.5|5
1769046780000|2026-01-22 01:53:00|2427.4|2423.4|2427.1|2423.1|2427.7|2423.7|2426.7|2422.7|2
1769046790000|2026-01-22 01:53:10|2424.7|2423.2|2425|2421|2426.4|2423.2|2424|2421|2
1769046800000|2026-01-22 01:53:20|2423.6|2419.6|2427.2|2423.2|2427.2|2423.2|2423.6|2419.6|5
1769046810000|2026-01-22 01:53:30|2427.5|2423.5|2428.2|2426.7|2429.2|2426.7|2426.6|2423.5|3
1769046820000|2026-01-22 01:53:40|2428.9|2424.9|2429.2|2425.2|2429.2|2425.2|2428.9|2424.9|2
1769046830000|2026-01-22 01:53:50|2430|2426|2430.1|2426.1|2430.1|2426.1|2430|2426|3
1769046840000|2026-01-22 01:54:00|2429.1|2427.6|2432.6|2428.6|2434.4|2431.3|2429.1|2427.1|16
1769046850000|2026-01-22 01:54:10|2433.1|2429.1|2433.8|2429.8|2433.8|2429.8|2433.1|2429.1|3
1769046860000|2026-01-22 01:54:20|2434.3|2430.3|2431.3|2429.8|2434.3|2430.3|2431.3|2427.8|11
1769046870000|2026-01-22 01:54:30|2428.9|2424.9|2431.6|2427.6|2431.8|2428.8|2428.9|2424.9|6
1769046880000|2026-01-22 01:54:40|2431.9|2427.9|2432|2428|2432|2429.8|2431|2427.5|3
1769046890000|2026-01-22 01:54:50|2431.8|2427.8|2432.2|2428.2|2432.2|2428.9|2430.4|2427.8|2
1769046900000|2026-01-22 01:55:00|2432|2428|2431|2427|2432.2|2429.2|2428.3|2425.3|3
1769046910000|2026-01-22 01:55:10|2431.1|2427.1|2430.1|2426.1|2431.1|2428|2429.5|2426|3
1769046920000|2026-01-22 01:55:20|2430.2|2426.2|2430.4|2426.4|2430.5|2426.5|2430.2|2426.2|2
1769046930000|2026-01-22 01:55:30|2430.3|2426.3|2429.9|2425.9|2430.5|2426.5|2429.6|2425.6|3
1769046940000|2026-01-22 01:55:40|2429.8|2425.8|2429.8|2425.8|2430.2|2426.2|2429.7|2425.7|1
1769046950000|2026-01-22 01:55:50|2429.1|2425.1|2429.9|2425.9|2430|2426|2429.1|2425.1|0
1769046960000|2026-01-22 01:56:00|2430|2426|2428.9|2427.4|2430|2427.4|2428.9|2425.9|0
1769046970000|2026-01-22 01:56:10|2430|2426|2429.9|2425.9|2431.1|2427.5|2429|2425.8|4
1769046980000|2026-01-22 01:56:20|2428.9|2424.9|2428.3|2426.8|2429.1|2426.8|2427.1|2423.6|8
1769046990000|2026-01-22 01:56:30|2428.4|2426.9|2429.3|2425.3|2430.1|2427.6|2428.1|2425|4
1769047000000|2026-01-22 01:56:40|2429.4|2425.4|2429.4|2425.4|2429.5|2425.5|2428.5|2424.5|3
1769047010000|2026-01-22 01:56:50|2429.3|2425.3|2429.7|2425.7|2429.7|2426.5|2428|2425.1|3
1769047020000|2026-01-22 01:57:00|2429.5|2425.5|2427|2425.5|2429.5|2425.5|2427|2424.1|5
1769047030000|2026-01-22 01:57:10|2428.1|2424.1|2425.4|2421.4|2428.2|2425.6|2425.4|2421.4|3
1769047040000|2026-01-22 01:57:20|2425.2|2421.2|2425.1|2421.1|2425.2|2422|2422.1|2419.1|3
1769047050000|2026-01-22 01:57:30|2424.8|2420.8|2426.1|2422.1|2426.1|2422.1|2424.8|2420.8|1
1769047060000|2026-01-22 01:57:40|2426.3|2422.3|2427.9|2423.9|2427.9|2424.1|2425.6|2421.8|4
1769047070000|2026-01-22 01:57:50|2427.6|2423.6|2426.6|2422.6|2428|2425.3|2426.6|2422.6|6
1769047080000|2026-01-22 01:58:00|2426.7|2422.7|2428.1|2424.1|2428.1|2426|2426.7|2422.7|1
1769047090000|2026-01-22 01:58:10|2427.4|2423.4|2428.6|2424.6|2428.7|2425.6|2427|2423.4|3
1769047100000|2026-01-22 01:58:20|2428.3|2424.3|2429.1|2425.1|2429.4|2425.4|2428.3|2424.3|0
1769047110000|2026-01-22 01:58:30|2429.9|2425.9|2429.9|2425.9|2430|2426|2429.7|2425.7|2
1769047120000|2026-01-22 01:58:40|2429.7|2425.7|2429.1|2425.1|2429.9|2425.9|2427.7|2423.7|0
1769047130000|2026-01-22 01:58:50|2429|2425|2427.7|2423.7|2429|2425|2427.1|2423.1|1
1769047140000|2026-01-22 01:59:00|2427.5|2423.5|2427.8|2423.8|2428.4|2424.9|2426.4|2423|2
1769047150000|2026-01-22 01:59:10|2427.1|2423.1|2429.2|2425.2|2429.2|2425.3|2426.7|2423.1|6
1769047160000|2026-01-22 01:59:20|2428.7|2424.7|2429.9|2425.9|2430|2426.8|2428.3|2424.7|2
1769047170000|2026-01-22 01:59:30|2429.2|2425.2|2429.7|2425.7|2429.9|2425.9|2429.2|2425.2|1
1769047180000|2026-01-22 01:59:40|2429.5|2425.5|2427.2|2423.2|2429.7|2425.7|2426.5|2422.5|3
1769047190000|2026-01-22 01:59:50|2427.3|2423.3|2426.2|2422.2|2428.4|2424.4|2426|2422|3
1769047200000|2026-01-22 02:00:00|2426|2422|2425.3|2421.3|2426.7|2422.7|2425.3|2421.3|2
1769047210000|2026-01-22 02:00:10|2425.2|2421.2|2425.3|2421.3|2425.4|2422.3|2423.8|2420.2|3
1769047220000|2026-01-22 02:00:20|2425.2|2421.2|2423.4|2419.4|2425.4|2421.4|2423.4|2419.4|2
1769047230000|2026-01-22 02:00:30|2423.3|2419.3|2421.1|2417.1|2423.3|2419.3|2421.1|2417.1|6
1769047240000|2026-01-22 02:00:40|2421.2|2417.2|2420.5|2416.5|2422.6|2418.6|2420.1|2416.1|4
1769047250000|2026-01-22 02:00:50|2420.4|2416.4|2421.9|2417.9|2422.6|2418.6|2420.4|2416.4|5
1769047260000|2026-01-22 02:01:00|2422.1|2418.1|2423.9|2419.9|2424.6|2420.6|2421.6|2417.6|3
1769047270000|2026-01-22 02:01:10|2424|2420|2423.9|2419.9|2424|2420.5|2422|2418.7|9
1769047280000|2026-01-22 02:01:20|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|0
1769047290000|2026-01-22 02:01:30|2423.9|2419.9|2424.5|2420.5|2426.4|2422.4|2423.9|2419.9|3
1769047300000|2026-01-22 02:01:40|2423|2421.5|2422.5|2418.5|2424.4|2421.5|2422.5|2418.5|3
1769047310000|2026-01-22 02:01:50|2422.6|2418.6|2421.6|2417.6|2423.7|2420|2421.3|2417.5|3
1769047320000|2026-01-22 02:02:00|2421.8|2417.8|2420|2416|2421.8|2418|2418.1|2414.1|11
1769047330000|2026-01-22 02:02:10|2418.1|2414.1|2419.9|2415.9|2420.4|2416.4|2416.8|2412.8|14
1769047340000|2026-01-22 02:02:20|2420.1|2416.1|2420.2|2418.7|2421.8|2418.8|2420.1|2416.1|2
1769047350000|2026-01-22 02:02:30|2421.3|2417.3|2422.3|2418.3|2422.9|2418.9|2421.3|2417.3|0
1769047360000|2026-01-22 02:02:40|2421.9|2417.9|2420.7|2416.7|2422.1|2418.1|2420.1|2416.1|5
1769047370000|2026-01-22 02:02:50|2420.6|2416.6|2420.7|2416.7|2420.7|2416.7|2420.5|2416.5|0
1769047380000|2026-01-22 02:03:00|2420.8|2416.8|2422.7|2418.7|2422.7|2418.7|2420.8|2416.8|3
1769047390000|2026-01-22 02:03:10|2422.8|2418.8|2423|2419|2423|2419|2422.7|2418.7|0
1769047400000|2026-01-22 02:03:20|2423.3|2419.3|2424.9|2420.9|2424.9|2420.9|2423.3|2419.3|0
1769047410000|2026-01-22 02:03:30|2424.7|2420.7|2426.3|2422.3|2426.4|2423.9|2424.4|2420.7|1
1769047420000|2026-01-22 02:03:40|2426.5|2422.5|2426.6|2425.1|2427.8|2425.1|2425.4|2422.5|7
1769047430000|2026-01-22 02:03:50|2426.9|2422.9|2424.3|2420.3|2427.5|2423.5|2423|2420.1|3
1769047440000|2026-01-22 02:04:00|2424.5|2420.5|2424.2|2420.2|2425|2421|2424|2420|3
1769047450000|2026-01-22 02:04:10|2424.3|2420.3|2424.2|2420.2|2424.3|2421.2|2422.7|2420|0
1769047460000|2026-01-22 02:04:20|2422.7|2421.2|2420.9|2416.9|2423.3|2421.2|2419.5|2416.5|3
1769047470000|2026-01-22 02:04:30|2421.2|2417.2|2421.1|2417.1|2421.2|2417.2|2420.7|2416.7|4
1769047480000|2026-01-22 02:04:40|2420.8|2416.8|2422.1|2418.1|2422.4|2418.6|2420.1|2416.8|4
1769047490000|2026-01-22 02:04:50|2421.8|2417.8|2421.6|2417.6|2421.9|2417.9|2421.6|2417.6|0
1769047500000|2026-01-22 02:05:00|2420.6|2416.6|2419.7|2415.7|2421.8|2417.8|2419.5|2415.5|6
1769047510000|2026-01-22 02:05:10|2419.4|2415.4|2419|2415|2420.1|2416.1|2418.6|2414.6|2
1769047520000|2026-01-22 02:05:20|2418.8|2414.8|2419|2417.5|2420.6|2417.5|2418.3|2414.3|4
1769047530000|2026-01-22 02:05:30|2421.5|2417.8|2422.3|2418.3|2422.5|2418.5|2421.5|2417.8|1
1769047540000|2026-01-22 02:05:40|2422.4|2418.4|2421|2417|2422.4|2418.4|2420.8|2416.8|12
1769047550000|2026-01-22 02:05:50|2419.3|2417.8|2420.7|2416.7|2420.7|2417.8|2417.6|2413.6|0
1769047560000|2026-01-22 02:06:00|2420|2416|2420.6|2416.6|2421.2|2417.2|2420|2416|0
1769047570000|2026-01-22 02:06:10|2420.7|2416.7|2420.7|2416.7|2421.4|2417.4|2420.7|2416.7|0
1769047580000|2026-01-22 02:06:20|2419.2|2417.7|2419.5|2415.5|2421|2417.7|2419.2|2415.5|1
1769047590000|2026-01-22 02:06:30|2419.7|2415.7|2421.1|2417.1|2421.5|2417.5|2419.7|2415.7|0
1769047600000|2026-01-22 02:06:40|2421|2417|2414.8|2410.8|2421|2418|2414.8|2410.8|8
1769047610000|2026-01-22 02:06:50|2414.7|2410.7|2417|2413|2417|2413|2414.7|2410.7|0
1769047620000|2026-01-22 02:07:00|2417.2|2413.2|2417.9|2413.9|2417.9|2413.9|2417.2|2413.2|1
1769047630000|2026-01-22 02:07:10|2418|2414|2418.5|2414.5|2418.9|2415.6|2417|2414|3
1769047640000|2026-01-22 02:07:20|2418.4|2414.4|2418.5|2414.5|2418.5|2415.4|2416.9|2414.4|2
1769047650000|2026-01-22 02:07:30|2419|2415|2419.3|2415.3|2419.3|2415.7|2417.1|2414.8|0
1769047660000|2026-01-22 02:07:40|2419.4|2415.4|2418.3|2416.8|2420.2|2416.8|2418.3|2415.4|0
1769047670000|2026-01-22 02:07:50|2419.8|2415.8|2419.7|2415.7|2419.8|2416.8|2418.3|2414.6|1
1769047680000|2026-01-22 02:08:00|2419.6|2415.6|2418.7|2414.7|2419.6|2415.6|2417.5|2413.5|5
1769047690000|2026-01-22 02:08:10|2418.8|2414.8|2418.6|2414.6|2419.2|2415.2|2418.3|2414.3|0
1769047700000|2026-01-22 02:08:20|2418.8|2414.8|2419.7|2415.7|2419.7|2415.7|2418.7|2414.7|0
1769047710000|2026-01-22 02:08:30|2419.6|2415.6|2418|2414|2419.6|2415.6|2418|2414|1
1769047720000|2026-01-22 02:08:40|2417.6|2413.6|2418.1|2414.1|2418.2|2415|2416.5|2413.6|1
1769047730000|2026-01-22 02:08:50|2418|2414|2418|2414|2418.3|2414.3|2418|2414|2
1769047740000|2026-01-22 02:09:00|2418.1|2414.1|2417.4|2413.4|2419.3|2415.7|2417.2|2413.2|3
1769047750000|2026-01-22 02:09:10|2417.5|2413.5|2418.2|2414.2|2418.2|2414.2|2416.3|2412.3|0
1769047760000|2026-01-22 02:09:20|2418.1|2414.1|2418.1|2414.1|2418.2|2414.2|2417.8|2413.8|0
1769047770000|2026-01-22 02:09:30|2418|2414|2418|2414|2418|2414|2417.4|2413.4|2
1769047780000|2026-01-22 02:09:40|2418.1|2414.1|2416.8|2412.8|2418.1|2414.1|2415.9|2411.9|0
1769047790000|2026-01-22 02:09:50|2416.6|2412.6|2416.7|2412.7|2416.8|2412.8|2416.3|2412.3|1
1769047800000|2026-01-22 02:10:00|2416.8|2412.8|2417.2|2413.2|2417.5|2413.5|2416.8|2412.8|0
1769047810000|2026-01-22 02:10:10|2417.3|2413.3|2415.7|2411.7|2417.4|2413.4|2415.6|2411.6|7
1769047820000|2026-01-22 02:10:20|2415.9|2411.9|2416.9|2412.9|2417|2413|2415.7|2411.7|1
1769047830000|2026-01-22 02:10:30|2417|2413|2418.4|2414.4|2419.1|2415.1|2417|2413|1
1769047840000|2026-01-22 02:10:40|2419.1|2415.1|2418.4|2414.4|2419.3|2415.3|2418.4|2414.4|0
1769047850000|2026-01-22 02:10:50|2418|2414|2419.6|2415.6|2420.4|2416.4|2418|2414|6
1769047860000|2026-01-22 02:11:00|2419.4|2415.4|2418.9|2414.9|2419.9|2415.9|2418.4|2414.4|1
1769047870000|2026-01-22 02:11:10|2420.1|2416.1|2420.5|2416.5|2420.8|2416.8|2420.1|2416.1|1
1769047880000|2026-01-22 02:11:20|2420.6|2416.6|2423.7|2419.7|2424.5|2420.5|2419.7|2416.6|18
1769047890000|2026-01-22 02:11:30|2424.3|2420.3|2423.3|2419.3|2424.5|2420.5|2423.3|2419.3|2
1769047900000|2026-01-22 02:11:40|2423.4|2419.4|2423.6|2419.6|2424.1|2420.1|2422.8|2418.8|2
1769047910000|2026-01-22 02:11:50|2423.3|2419.3|2422.5|2418.5|2423.4|2419.4|2422.3|2418.3|0
1769047920000|2026-01-22 02:12:00|2422.6|2418.6|2422.8|2418.8|2423|2420.7|2422.2|2418.4|2
1769047930000|2026-01-22 02:12:10|2422.9|2418.9|2424.3|2420.3|2424.6|2420.6|2422|2418.9|1
1769047940000|2026-01-22 02:12:20|2424.2|2420.2|2424.1|2420.1|2424.3|2420.3|2423.9|2419.9|0
1769047950000|2026-01-22 02:12:30|2424.2|2420.2|2424.9|2420.9|2424.9|2420.9|2424.2|2420.2|0
1769047960000|2026-01-22 02:12:40|2424.5|2420.5|2425.1|2421.1|2425.1|2421.1|2424.2|2420.2|0
1769047970000|2026-01-22 02:12:50|2425.4|2421.4|2425.8|2421.8|2425.8|2421.8|2425.4|2421.4|3
1769047980000|2026-01-22 02:13:00|2425.7|2421.7|2423.1|2419.1|2425.8|2421.8|2423.1|2419.1|1
1769047990000|2026-01-22 02:13:10|2423.6|2419.6|2423|2419|2423.8|2419.8|2423|2419|0
1769048000000|2026-01-22 02:13:20|2422.5|2421|2423.4|2419.4|2424.8|2421.7|2421.7|2419.1|2
1769048010000|2026-01-22 02:13:30|2423.5|2419.5|2423.3|2419.3|2423.5|2419.5|2423.3|2419.3|0
1769048020000|2026-01-22 02:13:40|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|1
1769048030000|2026-01-22 02:13:50|2423.8|2419.8|2426.3|2422.3|2426.3|2422.3|2423.8|2419.8|1
1769048040000|2026-01-22 02:14:00|2426.2|2422.2|2424.7|2423.2|2426.2|2423.2|2424.7|2422|0
1769048050000|2026-01-22 02:14:10|2425.2|2421.2|2424.1|2420.1|2425.8|2421.8|2424.1|2420.1|3
1769048060000|2026-01-22 02:14:20|2424|2420|2424.4|2420.4|2424.6|2420.6|2424|2420|0
1769048070000|2026-01-22 02:14:30|2424.3|2420.3|2425.5|2421.5|2425.7|2421.7|2424.3|2420.3|1
1769048080000|2026-01-22 02:14:40|2425.1|2421.1|2426.1|2422.1|2426.1|2422.1|2424.6|2420.6|0
1769048090000|2026-01-22 02:14:50|2426.2|2422.2|2424.9|2423.4|2426.3|2423.4|2424.9|2421.3|1
1769048100000|2026-01-22 02:15:00|2424.8|2423.3|2425.1|2421.1|2425.2|2423.4|2424.8|2420.9|1
1769048110000|2026-01-22 02:15:10|2425.6|2421.6|2424.4|2420.4|2425.6|2421.6|2424.3|2420.3|2
1769048120000|2026-01-22 02:15:20|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|0
1769048130000|2026-01-22 02:15:30|2424.1|2420.1|2424.3|2420.3|2425.7|2421.7|2424|2420|0
1769048140000|2026-01-22 02:15:40|2424.1|2420.1|2424.6|2420.6|2424.6|2420.6|2424.1|2420.1|0
1769048150000|2026-01-22 02:15:50|2424.8|2420.8|2425.1|2421.1|2425.1|2421.1|2424.7|2420.7|0
1769048160000|2026-01-22 02:16:00|2424.9|2420.9|2425.4|2421.4|2425.5|2421.5|2424.7|2420.7|0
1769048170000|2026-01-22 02:16:10|2425.2|2421.2|2424.1|2420.1|2425.2|2422.2|2423|2420.1|0
1769048220000|2026-01-22 02:17:00|2423.2|2421.7|2426.1|2422.1|2426.1|2422.1|2423.2|2421.7|1
1769048230000|2026-01-22 02:17:10|2426.5|2422.5|2426.1|2422.1|2426.5|2422.5|2426.1|2422.1|0
1769048250000|2026-01-22 02:17:30|2426.3|2422.3|2426.4|2422.4|2426.4|2422.4|2426.3|2422.3|0
1769048260000|2026-01-22 02:17:40|2426.6|2422.6|2427.3|2423.3|2427.3|2423.3|2426.4|2422.4|0
1769048270000|2026-01-22 02:17:50|2426.7|2422.7|2427.3|2423.3|2427.3|2423.3|2426.7|2422.7|0
1769048280000|2026-01-22 02:18:00|2427.2|2423.2|2425.5|2424|2427.2|2424|2425.5|2423.1|1
1769048290000|2026-01-22 02:18:10|2425.6|2424.1|2427.2|2423.2|2427.2|2424.1|2425.6|2423.2|0
1769048300000|2026-01-22 02:18:20|2426.2|2424.7|2427.8|2423.8|2427.8|2424.7|2426.2|2423.4|0
1769048310000|2026-01-22 02:18:30|2427.7|2423.7|2429.7|2425.7|2429.7|2425.7|2427.7|2423.7|3
1769048320000|2026-01-22 02:18:40|2429.8|2425.8|2429|2425|2429.9|2425.9|2429|2425|0
1769048330000|2026-01-22 02:18:50|2428.7|2424.7|2428.6|2424.6|2429|2425|2428.6|2424.6|2
1769048340000|2026-01-22 02:19:00|2428.3|2424.3|2427.8|2423.8|2428.3|2424.3|2427.8|2423.8|2
1769048350000|2026-01-22 02:19:10|2425.8|2424.3|2427.3|2423.3|2427.3|2424.3|2425.8|2423.3|1
1769048360000|2026-01-22 02:19:20|2426.7|2422.7|2426.6|2422.6|2426.7|2423.9|2425.4|2422.6|0
1769048370000|2026-01-22 02:19:30|2425.4|2423.9|2424.7|2420.7|2426.6|2423.9|2424.4|2420.4|4
1769048380000|2026-01-22 02:19:40|2424.9|2420.9|2426.2|2422.2|2426.3|2422.3|2424.9|2420.9|1
1769048390000|2026-01-22 02:19:50|2426|2422|2426|2422|2426|2422|2426|2422|0
1769048400000|2026-01-22 02:20:00|2426.2|2422.2|2425.8|2424.3|2427.6|2424.3|2425.4|2422.2|1
1769048410000|2026-01-22 02:20:10|2427.2|2423.2|2426.4|2422.4|2427.5|2423.5|2426.4|2422.4|0
1769048420000|2026-01-22 02:20:20|2426.3|2422.3|2426.3|2422.3|2426.4|2422.4|2426.2|2422.2|0
1769048430000|2026-01-22 02:20:30|2426.2|2422.2|2426|2422|2426.2|2422.2|2425.7|2421.7|1
1769048440000|2026-01-22 02:20:40|2426.7|2422.7|2427.5|2423.5|2427.5|2423.5|2426.7|2422.7|0
1769048450000|2026-01-22 02:20:50|2427.7|2423.7|2427.7|2423.7|2427.9|2423.9|2427.7|2423.7|0
1769048460000|2026-01-22 02:21:00|2427.8|2423.8|2430.5|2426.5|2430.7|2426.7|2427.8|2423.8|0
1769048470000|2026-01-22 02:21:10|2430.6|2426.6|2430.6|2426.6|2431.1|2427.1|2428.8|2424.8|0
1769048480000|2026-01-22 02:21:20|2430.7|2426.7|2430.3|2426.3|2430.7|2426.7|2430.2|2426.2|0
1769048490000|2026-01-22 02:21:30|2430.2|2426.2|2428.1|2426.6|2430.2|2426.6|2428.1|2425.9|0
1769048500000|2026-01-22 02:21:40|2428.2|2426.7|2429|2425|2429.7|2426.7|2428.2|2425|1
1769048510000|2026-01-22 02:21:50|2428.8|2424.8|2428.6|2424.6|2428.8|2424.8|2428.6|2424.6|0
1769048520000|2026-01-22 02:22:00|2428.5|2424.5|2427.7|2423.7|2428.6|2424.6|2427.7|2423.7|0
1769048530000|2026-01-22 02:22:10|2427.8|2423.8|2426.3|2422.3|2427.8|2423.8|2426.3|2422.3|0
1769048540000|2026-01-22 02:22:20|2426.1|2422.1|2425.9|2421.9|2426.2|2422.2|2425.9|2421.9|0
1769048550000|2026-01-22 02:22:30|2426|2422|2425.8|2421.8|2426|2423.3|2424.8|2421.8|0
1769048560000|2026-01-22 02:22:40|2423.9|2419.9|2423.4|2419.4|2423.9|2419.9|2423.4|2419.4|3
1769048570000|2026-01-22 02:22:50|2422.4|2418.4|2421.6|2420.1|2423.3|2420.1|2421.1|2418.3|1
1769048580000|2026-01-22 02:23:00|2423.4|2419.4|2423.5|2419.5|2423.6|2419.6|2422.3|2418.3|1
1769048590000|2026-01-22 02:23:10|2423.4|2419.4|2422.9|2418.9|2423.4|2419.4|2422.4|2418.4|0
1769048600000|2026-01-22 02:23:20|2422.6|2418.6|2422.7|2418.7|2422.8|2418.8|2422.1|2418.1|3
1769048610000|2026-01-22 02:23:30|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|0
1769048620000|2026-01-22 02:23:40|2421.6|2420.1|2420.7|2419.2|2421.8|2420.1|2419.6|2417.1|2
1769048630000|2026-01-22 02:23:50|2418.9|2414.9|2418.3|2414.3|2418.9|2414.9|2417.9|2413.9|19
1769048640000|2026-01-22 02:24:00|2418.2|2414.2|2418.8|2414.8|2418.9|2415|2416.4|2412.8|3
1769048650000|2026-01-22 02:24:10|2417.4|2413.4|2417.6|2413.6|2417.6|2413.6|2417.4|2413.4|4
1769048660000|2026-01-22 02:24:20|2417.5|2413.5|2416.6|2412.6|2419.3|2415.3|2416.6|2412.6|6
1769048670000|2026-01-22 02:24:30|2416.7|2412.7|2416.1|2414.6|2417.4|2414.8|2416.1|2412.6|2
1769048680000|2026-01-22 02:24:40|2416.8|2412.8|2415.7|2414.2|2416.8|2414.2|2415.6|2412.8|1
1769048690000|2026-01-22 02:24:50|2418.9|2414.9|2418.3|2414.3|2418.9|2414.9|2417.5|2413.5|2
1769048700000|2026-01-22 02:25:00|2418.2|2414.2|2418.8|2414.8|2419.2|2415.2|2418.2|2414.2|1
1769048710000|2026-01-22 02:25:10|2418.9|2414.9|2419|2415|2419.5|2415.5|2418.7|2414.7|0
1769048720000|2026-01-22 02:25:20|2419.4|2415.4|2420|2416|2420|2416|2419.4|2415.4|0
1769048730000|2026-01-22 02:25:30|2419.8|2415.8|2419.4|2415.4|2420|2416|2418.8|2414.8|2
1769048740000|2026-01-22 02:25:40|2419.6|2415.6|2419.1|2415.1|2419.9|2416.8|2418.3|2415.1|0
1769048750000|2026-01-22 02:25:50|2417.5|2416|2417.5|2413.5|2417.5|2416|2417.5|2413.5|1
1769048760000|2026-01-22 02:26:00|2417.3|2413.3|2417.2|2413.2|2417.3|2413.3|2417.1|2413.1|0
1769048770000|2026-01-22 02:26:10|2417|2413|2417|2413|2417.1|2413.1|2417|2413|0
1769048780000|2026-01-22 02:26:20|2416.9|2412.9|2416.8|2412.8|2417|2414.7|2415.5|2412.8|1
1769048790000|2026-01-22 02:26:30|2415.5|2414|2415.4|2413.9|2417|2414|2415.4|2412.9|1
1769048810000|2026-01-22 02:26:50|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|3
1769048820000|2026-01-22 02:27:00|2416.1|2412.1|2415.4|2411.4|2416.2|2412.2|2415.4|2411.4|12
1769048830000|2026-01-22 02:27:10|2415.3|2411.3|2414.1|2410.1|2415.5|2411.5|2413.4|2409.4|3
1769048840000|2026-01-22 02:27:20|2413.8|2409.8|2414.3|2410.3|2414.3|2410.3|2413.8|2409.8|0
1769048850000|2026-01-22 02:27:30|2414.2|2410.2|2414.1|2410.1|2414.3|2410.3|2413.9|2409.9|0
1769048860000|2026-01-22 02:27:40|2414.2|2410.2|2412|2408|2414.3|2410.3|2411.6|2407.6|12
1769048870000|2026-01-22 02:27:50|2412.2|2408.2|2411.2|2407.2|2412.5|2409|2410.5|2407|1
1769048880000|2026-01-22 02:28:00|2411.5|2407.5|2411|2407|2411.6|2409|2409.7|2407|6
1769048890000|2026-01-22 02:28:10|2411.7|2407.7|2414|2410|2414.1|2410.1|2411.6|2407.6|13
1769048900000|2026-01-22 02:28:20|2414.1|2410.1|2415|2411|2415.1|2411.1|2414.1|2410.1|0
1769048910000|2026-01-22 02:28:30|2415.1|2411.1|2415.2|2411.2|2415.2|2411.2|2414.9|2410.9|0
1769048920000|2026-01-22 02:28:40|2415.3|2411.3|2415.1|2411.1|2415.3|2411.3|2415|2411|0
1769048930000|2026-01-22 02:28:50|2414.7|2413.2|2415.6|2411.6|2415.6|2413.2|2414.7|2411.1|1
1769048940000|2026-01-22 02:29:00|2416.1|2412.1|2415.2|2413.7|2416.1|2413.9|2414.6|2412.1|2
1769048950000|2026-01-22 02:29:10|2415.1|2413.6|2413.1|2409.1|2415.1|2413.6|2411.5|2409.1|5
1769048960000|2026-01-22 02:29:20|2413|2409|2414.4|2410.4|2414.4|2410.4|2411.5|2409|1
1769048970000|2026-01-22 02:29:30|2414.7|2410.7|2415|2411|2415.1|2411.1|2414.4|2410.4|1
1769048980000|2026-01-22 02:29:40|2413.3|2411.8|2413.6|2409.6|2413.6|2411.8|2413.3|2409.5|1
1769048990000|2026-01-22 02:29:50|2413.7|2409.7|2414.1|2410.1|2414.1|2411.6|2413.1|2409.7|0
1769049000000|2026-01-22 02:30:00|2411|2407|2414.4|2410.4|2415.9|2412.5|2411|2407|9
1769049010000|2026-01-22 02:30:10|2414.3|2410.3|2412.5|2408.5|2414.3|2410.3|2412.1|2408.1|1
1769049020000|2026-01-22 02:30:20|2412.3|2408.3|2412.4|2408.4|2414.2|2411.5|2412.3|2408.3|2
1769049030000|2026-01-22 02:30:30|2411.8|2407.8|2412.3|2408.3|2413|2409.1|2410.6|2407.6|5
1769049040000|2026-01-22 02:30:40|2412.4|2408.4|2411.6|2407.6|2412.8|2410.6|2411.6|2407.6|7
1769049050000|2026-01-22 02:30:50|2410.8|2409.3|2413.1|2409.1|2413.2|2409.7|2410.8|2407.9|7
1769049060000|2026-01-22 02:31:00|2413.3|2409.3|2413.4|2409.4|2414.7|2412.4|2412.4|2409.3|4
1769049070000|2026-01-22 02:31:10|2412.1|2410.6|2412.9|2408.9|2413.9|2410.6|2412.1|2408.8|1
1769049080000|2026-01-22 02:31:20|2413.2|2409.2|2412.8|2411.3|2413.9|2411.3|2412.3|2409.2|0
1769049090000|2026-01-22 02:31:30|2413.9|2409.9|2414.4|2410.4|2415|2411|2413.7|2409.7|4
1769049100000|2026-01-22 02:31:40|2414.3|2410.3|2414.1|2410.1|2414.3|2410.7|2412.2|2409.6|3
1769049110000|2026-01-22 02:31:50|2413.8|2409.8|2408.9|2407.4|2413.8|2410.8|2408.9|2406.1|10
1769049120000|2026-01-22 02:32:00|2410.9|2406.9|2410.5|2406.5|2410.9|2406.9|2410.4|2406.4|1
1769049130000|2026-01-22 02:32:10|2410.1|2406.1|2410.4|2408.9|2410.7|2408.9|2408.8|2406.1|4
1769049140000|2026-01-22 02:32:20|2409.1|2405.1|2409.3|2405.3|2409.6|2405.6|2409.1|2405.1|3
1769049150000|2026-01-22 02:32:30|2409.5|2405.5|2409.6|2405.6|2410.2|2406.2|2409.5|2405.5|4
1769049160000|2026-01-22 02:32:40|2409.4|2405.4|2408|2406.5|2409.4|2406.6|2408|2405.4|3
1769049170000|2026-01-22 02:32:50|2408.5|2404.5|2408|2406.5|2409.5|2406.5|2407|2404.4|1
1769049180000|2026-01-22 02:33:00|2408.7|2404.7|2407|2403|2408.7|2406.4|2406.7|2402.7|4
1769049190000|2026-01-22 02:33:10|2405.9|2404.4|2408.6|2404.6|2408.6|2404.9|2405.9|2403|3
1769049200000|2026-01-22 02:33:20|2408.7|2404.7|2408.1|2404.1|2408.7|2404.7|2407.2|2403.2|5
1769049210000|2026-01-22 02:33:30|2408|2404|2409.4|2405.4|2409.4|2405.4|2408|2404|0
1769049220000|2026-01-22 02:33:40|2409.1|2405.1|2406.2|2402.2|2409.1|2406|2406.1|2402.2|6
1769049230000|2026-01-22 02:33:50|2406.9|2402.9|2406.1|2402.1|2407.3|2403.3|2406|2402|2
1769049240000|2026-01-22 02:34:00|2406.2|2402.2|2407.5|2403.5|2407.5|2403.8|2403.6|2401.6|27
1769049250000|2026-01-22 02:34:10|2408|2404|2410.3|2406.3|2410.4|2406.6|2408|2404|2
1769049260000|2026-01-22 02:34:20|2410.4|2406.4|2409.3|2405.3|2410.5|2406.5|2409.2|2405.2|3
1769049270000|2026-01-22 02:34:30|2409.7|2405.7|2409|2405|2409.9|2405.9|2408.6|2404.6|1
1769049280000|2026-01-22 02:34:40|2409.2|2405.2|2409.1|2405.1|2409.6|2405.6|2408.9|2404.9|1
1769049290000|2026-01-22 02:34:50|2409.2|2405.2|2410.2|2406.2|2410.2|2406.2|2409.2|2405.2|2
1769049300000|2026-01-22 02:35:00|2408.7|2407.2|2408.1|2406.6|2410.4|2407.5|2408|2405|4
1769049310000|2026-01-22 02:35:10|2408|2406.5|2408.3|2404.3|2408.6|2406.5|2408|2404.3|1
1769049320000|2026-01-22 02:35:20|2408.8|2404.8|2407.9|2403.9|2408.9|2405.8|2407.3|2403.9|1
1769049330000|2026-01-22 02:35:30|2407.8|2403.8|2409|2405|2409.2|2405.2|2406.7|2403.8|6
1769049340000|2026-01-22 02:35:40|2408.9|2404.9|2410.1|2406.1|2410.4|2407.9|2407.9|2404.9|1
1769049350000|2026-01-22 02:35:50|2410|2406|2410.3|2406.3|2410.4|2407.6|2409.1|2405.9|1
1769049360000|2026-01-22 02:36:00|2410.4|2406.4|2410.1|2406.1|2410.4|2407.6|2408.5|2404.9|1
1769049370000|2026-01-22 02:36:10|2408.6|2407.1|2408.7|2404.7|2410.2|2407.1|2408.5|2404.7|3
1769049380000|2026-01-22 02:36:20|2409|2405|2408.2|2404.2|2409|2405|2407.9|2403.9|2
1769049390000|2026-01-22 02:36:30|2407.7|2403.7|2408.1|2404.1|2408.4|2404.4|2405.7|2403.1|2
1769049400000|2026-01-22 02:36:40|2408.4|2404.4|2407.6|2403.6|2408.4|2404.4|2407|2403|1
1769049410000|2026-01-22 02:36:50|2407.7|2403.7|2408.4|2404.4|2408.5|2404.5|2407.7|2403.7|3
1769049420000|2026-01-22 02:37:00|2408.5|2404.5|2409.5|2405.5|2409.8|2407.2|2408|2404.5|3
1769049430000|2026-01-22 02:37:10|2409.8|2405.8|2408.9|2404.9|2409.8|2406.5|2407.4|2404.9|0
1769049440000|2026-01-22 02:37:20|2407.5|2406|2407.7|2403.7|2407.9|2406|2407.4|2403.4|1
1769049450000|2026-01-22 02:37:30|2407.6|2403.6|2405.5|2401.5|2407.7|2404.2|2405.5|2401.5|4
1769049460000|2026-01-22 02:37:40|2405.6|2401.6|2405.4|2401.4|2405.9|2402.4|2403.9|2401.4|1
1769049470000|2026-01-22 02:37:50|2405.3|2401.3|2403.8|2399.8|2405.3|2402|2403.3|2399.3|4
1769049480000|2026-01-22 02:38:00|2403.6|2399.6|2400.1|2398.6|2404|2400.4|2400.1|2397.7|11
1769049490000|2026-01-22 02:38:10|2402|2398|2401.7|2400.2|2402.6|2400.2|2401.5|2398|5
1769049500000|2026-01-22 02:38:20|2401.8|2400.3|2402.1|2400.6|2402.1|2400.6|2401.8|2400.3|3
1769049510000|2026-01-22 02:38:30|2405.1|2401.1|2405.3|2401.3|2405.3|2401.3|2404.6|2400.6|3
1769049520000|2026-01-22 02:38:40|2405.4|2401.4|2405.1|2401.1|2407.1|2403.1|2404.1|2400.9|2
1769049530000|2026-01-22 02:38:50|2405|2401|2403.6|2399.6|2405.2|2402.1|2403.5|2399.5|2
1769049540000|2026-01-22 02:39:00|2403.5|2399.5|2402.2|2398.2|2403.6|2399.6|2402.2|2398.2|1
1769049550000|2026-01-22 02:39:10|2402.5|2398.5|2403.4|2399.4|2404.2|2400.4|2401.9|2398.5|1
1769049560000|2026-01-22 02:39:20|2402.8|2398.8|2402.5|2398.5|2403|2399.6|2399.6|2398.1|9
1769049570000|2026-01-22 02:39:30|2402.7|2398.7|2403.9|2399.9|2403.9|2399.9|2402.7|2398.7|2
1769049580000|2026-01-22 02:39:40|2403.8|2399.8|2404|2400|2404.8|2400.8|2403.7|2399.7|1
1769049590000|2026-01-22 02:39:50|2404.1|2400.1|2405.7|2401.7|2405.7|2401.7|2403.9|2399.9|3
1769049600000|2026-01-22 02:40:00|2406|2402|2406.3|2402.3|2407.6|2403.6|2405.6|2401.6|2
1769049610000|2026-01-22 02:40:10|2406.1|2402.1|2406.8|2402.8|2406.9|2402.9|2405.6|2401.6|3
1769049620000|2026-01-22 02:40:20|2406.6|2402.6|2406.1|2402.1|2407|2403|2406.1|2402.1|0
1769049630000|2026-01-22 02:40:30|2406.2|2402.2|2406.7|2402.7|2407.2|2403.2|2406.1|2402.1|0
1769049640000|2026-01-22 02:40:40|2406.8|2402.8|2406.2|2402.2|2406.8|2402.8|2405.1|2401.1|0
1769049650000|2026-01-22 02:40:50|2406.1|2402.1|2404.8|2400.8|2406.1|2402.1|2403.6|2400.8|1
1769049660000|2026-01-22 02:41:00|2404.7|2400.7|2403.9|2402.4|2405.1|2402.5|2403.9|2400.7|0
1769049670000|2026-01-22 02:41:10|2405.1|2401.1|2405.1|2403.6|2406.2|2403.6|2405|2401.1|2
1769049680000|2026-01-22 02:41:20|2405.2|2403.7|2405.1|2403.6|2405.2|2403.7|2405.1|2403.6|1
1769049690000|2026-01-22 02:41:30|2405.3|2403.8|2407.1|2403.1|2407.5|2404.1|2405.3|2403.1|2
1769049700000|2026-01-22 02:41:40|2405.2|2403.7|2406.2|2404.7|2406.8|2404.7|2405|2402|3
1769049710000|2026-01-22 02:41:50|2407.1|2403.1|2406.3|2404.8|2407.3|2404.8|2406.1|2402.7|1
1769049720000|2026-01-22 02:42:00|2408.5|2404.5|2409.2|2405.2|2410|2407.5|2408.4|2404.4|6
1769049730000|2026-01-22 02:42:10|2409.3|2405.3|2409.1|2405.1|2409.6|2405.6|2409.1|2405.1|0
1769049740000|2026-01-22 02:42:20|2408.7|2404.7|2408.5|2404.5|2409.6|2405.6|2407.9|2403.9|2
1769049750000|2026-01-22 02:42:30|2408.3|2404.3|2409.2|2405.2|2409.5|2405.5|2408.3|2404.3|0
1769049760000|2026-01-22 02:42:40|2409.3|2405.3|2409.5|2405.5|2409.6|2405.6|2408.8|2404.8|0
1769049770000|2026-01-22 02:42:50|2409.7|2405.7|2410.4|2406.4|2411.5|2407.5|2409.7|2405.7|4
1769049780000|2026-01-22 02:43:00|2410.3|2406.3|2407.7|2403.7|2410.6|2406.6|2407.7|2403.7|1
1769049790000|2026-01-22 02:43:10|2406.6|2402.6|2407|2403|2407.7|2403.7|2406.6|2402.6|2
1769049800000|2026-01-22 02:43:20|2406.6|2402.6|2406.4|2402.4|2406.6|2402.6|2406.3|2402.3|5
1769049810000|2026-01-22 02:43:30|2406.3|2402.3|2407.8|2403.8|2408.2|2404.2|2405.7|2401.7|1
1769049820000|2026-01-22 02:43:40|2407.9|2403.9|2406.4|2402.4|2407.9|2404.2|2405.7|2402.4|0
1769049830000|2026-01-22 02:43:50|2405.2|2403.7|2405.4|2403.9|2406.4|2404|2405.2|2402.4|0
1769049840000|2026-01-22 02:44:00|2406.4|2402.4|2408.1|2404.1|2408.1|2404.3|2405.5|2402.4|4
1769049850000|2026-01-22 02:44:10|2408.5|2404.5|2407.7|2403.7|2409.2|2405.3|2406.8|2403.7|0
1769049860000|2026-01-22 02:44:20|2407.6|2403.6|2407.5|2403.5|2407.8|2405.7|2407.2|2403.4|1
1769049870000|2026-01-22 02:44:30|2407.6|2403.6|2407.6|2403.6|2407.9|2403.9|2405.4|2403.3|1
1769049880000|2026-01-22 02:44:40|2407.9|2403.9|2407.3|2403.3|2407.9|2403.9|2407.3|2403.3|0
1769049890000|2026-01-22 02:44:50|2407.2|2403.2|2406.4|2402.4|2407.2|2404.4|2405.9|2402.4|1
1769049900000|2026-01-22 02:45:00|2406.5|2402.5|2407.3|2403.3|2407.6|2403.6|2406.5|2402.5|0
1769049910000|2026-01-22 02:45:10|2407.4|2403.4|2407.9|2403.9|2408|2405.3|2406.8|2403.4|0
1769049920000|2026-01-22 02:45:20|2408|2404|2411.3|2407.3|2411.6|2407.8|2406.8|2404|3
1769049930000|2026-01-22 02:45:30|2411.4|2407.4|2412.2|2408.2|2412.5|2408.5|2411|2407|0
1769049940000|2026-01-22 02:45:40|2412.1|2408.1|2412.5|2408.5|2412.9|2408.9|2411.8|2407.8|1
1769049950000|2026-01-22 02:45:50|2412.6|2408.6|2412.2|2408.2|2412.6|2408.6|2412.1|2408.1|5
1769049960000|2026-01-22 02:46:00|2410.3|2408.8|2411.6|2407.6|2412.3|2409|2410.3|2407.6|2
1769049970000|2026-01-22 02:46:10|2411.5|2407.5|2412.4|2408.4|2412.4|2408.4|2411.3|2407.3|0
1769049980000|2026-01-22 02:46:20|2412.3|2408.3|2414.3|2410.3|2414.9|2411.4|2411.4|2408.2|5
1769049990000|2026-01-22 02:46:30|2413.9|2409.9|2413.7|2409.7|2414|2410|2413.6|2409.6|2
1769050000000|2026-01-22 02:46:40|2413.6|2409.6|2413.9|2409.9|2413.9|2409.9|2413.3|2409.3|1
1769050010000|2026-01-22 02:46:50|2412.7|2411.2|2413.6|2409.6|2413.9|2411.2|2412.7|2409.5|1
1769050020000|2026-01-22 02:47:00|2413.9|2409.9|2414.7|2410.7|2414.8|2410.8|2413.7|2409.7|1
1769050030000|2026-01-22 02:47:10|2414.6|2410.6|2413.8|2409.8|2414.6|2411.5|2412.5|2409.8|2
1769050040000|2026-01-22 02:47:20|2413.9|2409.9|2413.6|2409.6|2414.1|2410.1|2413.1|2409.1|2
1769050050000|2026-01-22 02:47:30|2413.5|2409.5|2413.8|2409.8|2414.3|2410.3|2413.4|2409.4|1
1769050060000|2026-01-22 02:47:40|2413.9|2409.9|2413.9|2409.9|2414|2410|2413.3|2409.3|0
1769050070000|2026-01-22 02:47:50|2414|2410|2413.9|2409.9|2414|2410|2413.6|2409.6|1
1769050080000|2026-01-22 02:48:00|2413.7|2409.7|2413.8|2409.8|2414.1|2410.1|2413.7|2409.7|1
1769050090000|2026-01-22 02:48:10|2413.7|2409.7|2412.2|2408.2|2413.7|2409.7|2412.2|2408.2|2
1769050100000|2026-01-22 02:48:20|2412.7|2408.7|2409.9|2405.9|2412.7|2408.7|2409.8|2405.9|1
1769050120000|2026-01-22 02:48:40|2410|2406|2408.4|2406.9|2410|2406.9|2408.4|2405.8|0
1769050130000|2026-01-22 02:48:50|2409.9|2405.9|2408.4|2406.9|2409.9|2406.9|2408.4|2405.8|1
1769050140000|2026-01-22 02:49:00|2408.3|2406.8|2409.7|2405.7|2409.9|2406.8|2408.3|2405.1|16
1769050150000|2026-01-22 02:49:10|2409.6|2405.6|2409|2405|2409.6|2405.6|2409|2405|0
1769050160000|2026-01-22 02:49:20|2408.9|2404.9|2408.2|2404.2|2408.9|2404.9|2407.9|2403.9|0
1769050170000|2026-01-22 02:49:30|2408.1|2404.1|2408.9|2404.9|2408.9|2405.8|2407.3|2404.1|2
1769050180000|2026-01-22 02:49:40|2408.8|2404.8|2408.8|2404.8|2409|2405|2408.7|2404.7|0
1769050190000|2026-01-22 02:49:50|2408.9|2404.9|2411.8|2407.8|2412|2408|2408.7|2404.7|1
1769050200000|2026-01-22 02:50:00|2411.5|2407.5|2409|2405|2411.5|2407.5|2407.9|2404.9|1
1769050210000|2026-01-22 02:50:10|2408.9|2404.9|2409.8|2405.8|2409.8|2405.8|2408.9|2404.9|1
1769050220000|2026-01-22 02:50:20|2409.7|2405.7|2409|2405|2410.5|2406.5|2409|2405|0
1769050230000|2026-01-22 02:50:30|2409.1|2405.1|2409.9|2405.9|2410.2|2406.2|2408.9|2404.9|0
1769050240000|2026-01-22 02:50:40|2409.8|2405.8|2410|2406|2410.3|2406.3|2409.8|2405.8|0
1769050250000|2026-01-22 02:50:50|2411.5|2407.5|2411.9|2407.9|2411.9|2407.9|2410.9|2406.9|2
1769050260000|2026-01-22 02:51:00|2411.8|2407.8|2411.6|2407.6|2411.8|2407.8|2411.4|2407.4|0
1769050270000|2026-01-22 02:51:10|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.6|2407.6|0
1769050280000|2026-01-22 02:51:20|2411.7|2407.7|2412.4|2408.4|2412.7|2408.7|2411.7|2407.7|0
1769050290000|2026-01-22 02:51:30|2412.5|2408.5|2412.3|2408.3|2412.8|2408.8|2412.2|2408.2|0
1769050300000|2026-01-22 02:51:40|2412.4|2408.4|2412.7|2408.7|2412.7|2408.7|2412.3|2408.3|1
1769050310000|2026-01-22 02:51:50|2412.8|2408.8|2412.7|2408.7|2413|2410.1|2411.5|2408.7|0
1769050320000|2026-01-22 02:52:00|2411.7|2410.2|2415.2|2411.2|2415.5|2411.9|2411.7|2410.2|2
1769050330000|2026-01-22 02:52:10|2415.4|2411.4|2415.3|2411.3|2415.4|2411.4|2415.3|2411.3|0
1769050340000|2026-01-22 02:52:20|2415.2|2411.2|2413.7|2412.2|2415.2|2412.2|2413.6|2410.6|0
1769050350000|2026-01-22 02:52:30|2413.8|2412.3|2414.7|2410.7|2414.7|2412.3|2413.6|2410.7|0
1769050360000|2026-01-22 02:52:40|2414.3|2410.3|2414.5|2410.5|2414.6|2411|2412.5|2410.1|2
1769050370000|2026-01-22 02:52:50|2414.3|2410.3|2414.3|2410.3|2414.6|2410.6|2414.3|2410.3|0
1769050380000|2026-01-22 02:53:00|2414.4|2410.4|2413.6|2412.1|2414.8|2412.4|2413.6|2410.4|0
1769050390000|2026-01-22 02:53:10|2414.5|2410.5|2414.7|2410.7|2414.7|2410.7|2414.5|2410.5|0
1769050400000|2026-01-22 02:53:20|2414.6|2410.6|2415.8|2411.8|2417.2|2413.8|2413.7|2410.6|15
1769050410000|2026-01-22 02:53:30|2415.9|2411.9|2416|2412|2416.7|2412.7|2415.6|2411.6|0
1769050420000|2026-01-22 02:53:40|2416.1|2412.1|2417.8|2413.8|2417.8|2413.8|2416.1|2412.1|0
1769050430000|2026-01-22 02:53:50|2417.7|2413.7|2417.9|2413.9|2417.9|2413.9|2417.7|2413.7|0
1769050440000|2026-01-22 02:54:00|2417.8|2413.8|2420.8|2416.8|2421.7|2420.2|2417.8|2413.8|32
1769050450000|2026-01-22 02:54:10|2420.7|2416.7|2419.5|2415.5|2420.7|2416.7|2419.3|2415.3|1
1769050460000|2026-01-22 02:54:20|2419.2|2415.2|2420.6|2416.6|2420.7|2416.7|2417.8|2413.8|2
1769050470000|2026-01-22 02:54:30|2420|2416|2420|2416|2420|2416|2420|2416|1
1769050480000|2026-01-22 02:54:40|2420.6|2416.6|2420.7|2416.7|2420.9|2416.9|2420.6|2416.6|0
1769050490000|2026-01-22 02:54:50|2420.4|2416.4|2418.1|2414.1|2421|2417|2418.1|2414.1|5
1769050500000|2026-01-22 02:55:00|2419.1|2415.1|2419.7|2415.7|2419.7|2415.7|2419|2415|1
1769050510000|2026-01-22 02:55:10|2419.8|2415.8|2417.6|2413.6|2419.9|2415.9|2417.4|2413.4|3
1769050520000|2026-01-22 02:55:20|2417.5|2413.5|2419|2415|2420.3|2416.3|2416.7|2413.5|2
1769050530000|2026-01-22 02:55:30|2418.8|2414.8|2417.9|2413.9|2418.8|2414.8|2417.2|2413.2|1
1769050540000|2026-01-22 02:55:40|2418.1|2414.1|2418.1|2414.1|2419.7|2415.7|2417.6|2413.6|1
1769050550000|2026-01-22 02:55:50|2418.3|2414.3|2418.2|2414.2|2418.5|2414.5|2417.9|2413.9|0
1769050560000|2026-01-22 02:56:00|2418.3|2414.3|2417|2413|2419.6|2415.6|2417|2413|4
1769050570000|2026-01-22 02:56:10|2417.1|2413.1|2417|2413|2417.1|2413.1|2416.7|2412.7|0
1769050580000|2026-01-22 02:56:20|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|0
1769050590000|2026-01-22 02:56:30|2417|2413|2417|2413|2417|2413|2416.8|2412.8|0
1769050600000|2026-01-22 02:56:40|2416.8|2412.8|2415|2413.5|2416.8|2413.6|2414.9|2412.5|2
1769050610000|2026-01-22 02:56:50|2415.2|2411.2|2415.8|2411.8|2415.9|2411.9|2415.2|2411.2|1
1769050620000|2026-01-22 02:57:00|2415.9|2411.9|2416.8|2412.8|2418.5|2414.5|2415.7|2411.7|20
1769050630000|2026-01-22 02:57:10|2416.7|2412.7|2415.9|2411.9|2416.9|2412.9|2415.7|2411.7|0
1769050640000|2026-01-22 02:57:20|2415.8|2411.8|2416.1|2412.1|2416.8|2412.8|2415.4|2411.4|0
1769050650000|2026-01-22 02:57:30|2416.3|2412.3|2416.3|2412.3|2416.4|2412.4|2415.7|2411.7|0
1769050660000|2026-01-22 02:57:40|2416.1|2412.1|2416.7|2412.7|2416.7|2412.7|2415.8|2411.8|0
1769050670000|2026-01-22 02:57:50|2416.8|2412.8|2417.6|2413.6|2417.7|2413.7|2416.8|2412.8|0
1769050680000|2026-01-22 02:58:00|2418.2|2414.2|2417.9|2413.9|2418.6|2414.6|2417.6|2413.6|1
1769050690000|2026-01-22 02:58:10|2417.6|2413.6|2419|2415|2419.1|2415.1|2417.6|2413.6|1
1769050700000|2026-01-22 02:58:20|2418.7|2414.7|2419.7|2415.7|2419.7|2415.7|2418.5|2414.5|0
1769050710000|2026-01-22 02:58:30|2419.9|2415.9|2419.1|2417.6|2420.2|2417.6|2419|2415.7|0
1769050720000|2026-01-22 02:58:40|2420.1|2416.1|2422.8|2418.8|2423.1|2419.1|2419.1|2416.1|2
1769050730000|2026-01-22 02:58:50|2423|2419|2424.6|2420.6|2424.7|2421.1|2422|2418.7|4
1769050740000|2026-01-22 02:59:00|2424.5|2420.5|2423.9|2419.9|2424.5|2420.5|2423.9|2419.9|1
1769050750000|2026-01-22 02:59:10|2423.8|2419.8|2422.3|2420.8|2423.8|2420.8|2422.3|2418.4|5
1769050760000|2026-01-22 02:59:20|2422.2|2420.7|2422.3|2420.8|2422.3|2420.8|2422.2|2420.7|4
1769050770000|2026-01-22 02:59:30|2423.9|2419.9|2422.2|2420.7|2423.9|2420.8|2422.2|2419.7|2
1769050780000|2026-01-22 02:59:40|2421.7|2417.7|2421.3|2417.3|2421.8|2417.8|2421.3|2417.3|2
1769050790000|2026-01-22 02:59:50|2421.4|2417.4|2421.3|2417.3|2421.4|2417.4|2421.3|2417.3|0
1769050800000|2026-01-22 03:00:00|2420.3|2418.8|2422.6|2418.6|2422.6|2418.8|2420.3|2418.2|1
1769050810000|2026-01-22 03:00:10|2422.7|2418.7|2423.1|2421.6|2423.2|2421.6|2422.7|2418.7|1
1769050820000|2026-01-22 03:00:20|2424.9|2420.9|2424.7|2420.7|2424.9|2421.9|2423.4|2420.7|1
1769050830000|2026-01-22 03:00:30|2424.8|2420.8|2423.3|2419.3|2424.8|2422.6|2423|2419|7
1769050840000|2026-01-22 03:00:40|2423|2419|2423.5|2419.5|2423.5|2419.5|2422.8|2418.8|1
1769050850000|2026-01-22 03:00:50|2423.9|2419.9|2423.4|2419.4|2424.4|2420.4|2423.1|2419.1|0
1769050860000|2026-01-22 03:01:00|2422.7|2418.7|2421.3|2417.3|2422.7|2419.7|2419.8|2417.3|2
1769050870000|2026-01-22 03:01:10|2421.4|2417.4|2421.5|2417.5|2422.3|2418.9|2420.3|2417.3|1
1769050880000|2026-01-22 03:01:20|2421.4|2417.4|2421.5|2417.5|2421.5|2417.5|2421.3|2417.3|0
1769050890000|2026-01-22 03:01:30|2421.6|2417.6|2422.2|2418.2|2422.2|2418.2|2421.5|2417.5|0
1769050900000|2026-01-22 03:01:40|2422.3|2418.3|2422.9|2418.9|2424.6|2420.6|2422.1|2418.3|1
1769050910000|2026-01-22 03:01:50|2422.7|2418.7|2422.5|2418.5|2423|2419|2422.3|2418.3|0
1769050920000|2026-01-22 03:02:00|2422.6|2418.6|2421.5|2417.5|2422.6|2418.6|2421.4|2417.4|1
1769050930000|2026-01-22 03:02:10|2421.3|2417.3|2421.3|2417.3|2421.6|2417.6|2421.3|2417.3|0
1769050940000|2026-01-22 03:02:20|2421.6|2417.6|2421.6|2417.6|2422.2|2418.2|2421.5|2417.5|0
1769050950000|2026-01-22 03:02:30|2421.5|2417.5|2421.3|2417.3|2421.5|2417.5|2421.3|2417.3|0
1769050960000|2026-01-22 03:02:40|2421.4|2417.4|2420.3|2418.8|2421.4|2418.8|2420.1|2417.3|0
1769050970000|2026-01-22 03:02:50|||||||||1
1769050980000|2026-01-22 03:03:00|2421.3|2417.3|2419.7|2418.2|2421.3|2418.4|2419.7|2417.3|1
1769050990000|2026-01-22 03:03:10|2419.8|2418.3|2421.5|2417.5|2421.9|2418.3|2419.8|2417.4|0
1769051000000|2026-01-22 03:03:20|2420.1|2418.6|2421.6|2417.6|2421.7|2418.6|2420.1|2417.5|1
1769051010000|2026-01-22 03:03:30|2421.8|2417.8|2422.2|2418.2|2422.2|2418.2|2421.8|2417.8|0
1769051020000|2026-01-22 03:03:40|2422.4|2418.4|2422.1|2418.1|2422.4|2418.4|2422|2418|0
1769051030000|2026-01-22 03:03:50|2422|2418|2421.6|2417.6|2422|2418|2421.6|2417.6|0
1769051040000|2026-01-22 03:04:00|2421.5|2417.5|2419.8|2418.3|2421.5|2418.4|2419.8|2417.2|0
1769051050000|2026-01-22 03:04:10|2419.9|2418.4|2421.9|2417.9|2422|2418.4|2419.9|2417.2|1
1769051060000|2026-01-22 03:04:20|2421.8|2417.8|2420.4|2418.9|2421.8|2418.9|2420.4|2417.8|0
1769051070000|2026-01-22 03:04:30|2421.7|2417.7|2420.4|2418.9|2421.7|2418.9|2420.4|2417.7|0
1769051080000|2026-01-22 03:04:40|2420.2|2418.7|2421.4|2417.4|2421.7|2418.9|2420.2|2417.4|0
1769051090000|2026-01-22 03:04:50|2419.9|2418.4|2421.3|2417.3|2421.4|2418.4|2419.9|2417.3|0
1769051100000|2026-01-22 03:05:00|2421.4|2417.4|2422.1|2418.1|2422.1|2418.1|2421.2|2417.2|3
1769051110000|2026-01-22 03:05:10|2422.2|2418.2|2421.4|2419.9|2422.2|2419.9|2421.4|2418.2|1
1769051120000|2026-01-22 03:05:20|2423.2|2419.2|2423.1|2419.1|2423.2|2419.2|2423.1|2419.1|2
1769051130000|2026-01-22 03:05:30|2422|2420.5|2422.2|2420.7|2423.3|2420.8|2422|2419.2|0
1769051140000|2026-01-22 03:05:40|2422.3|2420.8|2422.7|2421.2|2422.7|2421.2|2422.3|2420.8|1
1769051150000|2026-01-22 03:05:50|2424.2|2420.2|2422.2|2420.7|2424.4|2421.9|2422.2|2419.6|5
1769051160000|2026-01-22 03:06:00|2422.4|2420.9|2424.1|2422.6|2424.1|2422.6|2422.4|2420.9|2
1769051170000|2026-01-22 03:06:10|2424.2|2422.7|2426.1|2424.6|2426.2|2424.7|2424.2|2422.7|7
1769051180000|2026-01-22 03:06:20|2426.2|2424.7|2426.1|2424.6|2426.3|2424.8|2426.1|2424.6|2
1769051190000|2026-01-22 03:06:30|2426|2424.5|2426.9|2425.4|2426.9|2425.4|2425.9|2424.4|7
1769051200000|2026-01-22 03:06:40|2427.9|2423.9|2428|2424|2428.2|2425.7|2426.9|2423.9|3
1769051210000|2026-01-22 03:06:50|2427|2425.5|2428|2424|2428|2425.5|2427|2424|1
1769051220000|2026-01-22 03:07:00|2428.2|2424.2|2426.4|2424.9|2428.2|2425.5|2426.4|2424.2|0
1769051230000|2026-01-22 03:07:10|2426.5|2425|2426.4|2424.9|2426.7|2425.2|2426.4|2424.9|3
1769051240000|2026-01-22 03:07:20|2426.2|2424.7|2425.4|2423.9|2426.8|2424.7|2425.3|2422.7|6
1769051250000|2026-01-22 03:07:30|2425.3|2423.8|2427.5|2423.5|2427.8|2424|2425.3|2423.2|2
1769051260000|2026-01-22 03:07:40|2427.2|2423.2|2427.4|2423.4|2427.6|2423.6|2427.2|2423.2|0
1769051270000|2026-01-22 03:07:50|2427.2|2423.2|2427|2423|2427.2|2423.2|2427|2423|0
1769051280000|2026-01-22 03:08:00|2426.9|2422.9|2425.3|2421.3|2426.9|2422.9|2425.2|2421.2|1
1769051290000|2026-01-22 03:08:10|2425.2|2421.2|2424.3|2420.3|2425.3|2421.3|2424|2420|0
1769051300000|2026-01-22 03:08:20|2424.2|2420.2|2425|2421|2425|2421|2424|2420|1
1769051310000|2026-01-22 03:08:30|2424.8|2420.8|2424.8|2420.8|2424.9|2420.9|2424.4|2420.4|0
1769051320000|2026-01-22 03:08:40|2424.7|2420.7|2424|2420|2424.8|2421.7|2423.2|2420|0
1769051330000|2026-01-22 03:08:50|2424.2|2420.2|2424|2420|2424.6|2420.6|2423.4|2419.4|3
1769051340000|2026-01-22 03:09:00|2424.1|2420.1|2425|2421|2426.7|2422.7|2424.1|2420.1|0
1769051350000|2026-01-22 03:09:10|2425.3|2421.3|2425.5|2421.5|2425.5|2421.5|2425.1|2421.1|0
1769051360000|2026-01-22 03:09:20|2425.6|2421.6|2425.3|2421.3|2426|2422|2425.3|2421.3|1
1769051370000|2026-01-22 03:09:30|2425.2|2421.2|2425.2|2421.2|2425.4|2421.4|2425|2421|1
1769051380000|2026-01-22 03:09:40|2425.3|2421.3|2425.1|2421.1|2425.7|2421.7|2424.7|2420.7|0
1769051390000|2026-01-22 03:09:50|2425.2|2421.2|2425.2|2421.2|2425.3|2421.3|2425.1|2421.1|0
1769051400000|2026-01-22 03:10:00|2425.6|2421.6|2424.3|2420.3|2425.6|2421.6|2424|2420|11
1769051410000|2026-01-22 03:10:10|2424.5|2420.5|2424.6|2420.6|2424.6|2420.6|2424.1|2420.1|0
1769051420000|2026-01-22 03:10:20|2424.8|2420.8|2425.7|2421.7|2425.7|2421.7|2424.8|2420.8|0
1769051430000|2026-01-22 03:10:30|2425.8|2421.8|2427.1|2423.1|2427.1|2423.1|2425.8|2421.8|1
1769051440000|2026-01-22 03:10:40|2426.8|2422.8|2426.9|2422.9|2426.9|2422.9|2426.7|2422.7|1
1769051450000|2026-01-22 03:10:50|2426.7|2422.7|2426.5|2422.5|2426.7|2422.7|2426.5|2422.5|0
1769051460000|2026-01-22 03:11:00|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|2426.4|2422.4|0
1769051470000|2026-01-22 03:11:10|2427|2423|2426.9|2422.9|2427.1|2423.1|2426.9|2422.9|0
1769051480000|2026-01-22 03:11:20|2426.7|2422.7|2427|2423|2427|2423.9|2425.4|2422.7|0
1769051490000|2026-01-22 03:11:30|2426.3|2424.8|2426.9|2422.9|2427|2424.8|2426.3|2422.7|1
1769051500000|2026-01-22 03:11:40|2425.3|2423.8|2426.9|2422.9|2426.9|2423.9|2425.3|2422.8|0
1769051510000|2026-01-22 03:11:50|2426.8|2422.8|2426|2422|2426.8|2423.9|2425.2|2421.9|2
1769051520000|2026-01-22 03:12:00|2426.1|2422.1|2426.4|2422.4|2426.6|2422.6|2425.8|2421.8|0
1769051530000|2026-01-22 03:12:10|2426.6|2422.6|2428.2|2424.2|2428.3|2424.3|2426.6|2422.6|0
1769051540000|2026-01-22 03:12:20|2428.3|2424.3|2427.2|2423.2|2429|2425|2427.2|2423.2|2
1769051550000|2026-01-22 03:12:30|2428|2424|2428.3|2424.3|2428.5|2424.5|2428|2424|0
1769051560000|2026-01-22 03:12:40|2428.7|2424.7|2428.3|2424.3|2428.7|2424.7|2428.3|2424.3|0
1769051570000|2026-01-22 03:12:50|2428.4|2424.4|2428.9|2424.9|2430.5|2429|2428.4|2424.4|9
1769051580000|2026-01-22 03:13:00|2429|2425|2428.3|2424.3|2429.1|2425.1|2428.2|2424.2|0
1769051600000|2026-01-22 03:13:20|2428.2|2424.2|2428|2424|2428.2|2424.2|2428|2424|0
1769051610000|2026-01-22 03:13:30|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|0
1769051620000|2026-01-22 03:13:40|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|1
1769051630000|2026-01-22 03:13:50|2426.5|2425|2425.5|2421.5|2426.5|2425|2425.3|2421.3|3
1769051640000|2026-01-22 03:14:00|2425.4|2421.4|2426.6|2422.6|2426.6|2422.6|2425.4|2421.4|1
1769051650000|2026-01-22 03:14:10|2426.5|2422.5|2430.2|2426.2|2430.2|2426.2|2426.3|2422.3|4
1769051660000|2026-01-22 03:14:20|2430.3|2426.3|2431.3|2427.3|2431.3|2427.3|2430|2426|4
1769051670000|2026-01-22 03:14:30|2431.9|2427.9|2430.8|2426.8|2431.9|2429.4|2429.3|2425.3|2
1769051680000|2026-01-22 03:14:40|2431|2427|2431.5|2427.5|2432.1|2428.1|2431|2427|1
1769051690000|2026-01-22 03:14:50|2431.3|2427.3|2431.9|2427.9|2431.9|2427.9|2430.2|2426.2|0
1769051700000|2026-01-22 03:15:00|2432.2|2428.2|2431.3|2427.3|2432.7|2428.7|2431.3|2427.3|4
1769051710000|2026-01-22 03:15:10|2431.2|2427.2|2429.6|2425.6|2431.2|2427.2|2429.5|2425.5|0
1769051720000|2026-01-22 03:15:20|2429.7|2425.7|2428.9|2424.9|2429.7|2425.7|2428.8|2424.8|0
1769051730000|2026-01-22 03:15:30|2429.1|2425.1|2428.5|2424.5|2429.1|2425.1|2428.1|2424.1|2
1769051740000|2026-01-22 03:15:40|2428.1|2424.1|2428.2|2424.2|2428.9|2424.9|2428.1|2424.1|1
1769051750000|2026-01-22 03:15:50|2428.3|2424.3|2428.4|2424.4|2428.4|2424.4|2427.5|2423.5|3
1769051760000|2026-01-22 03:16:00|2426.3|2424.8|2428.6|2424.6|2428.6|2424.8|2425.9|2423|2
1769051770000|2026-01-22 03:16:10|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|0
1769051790000|2026-01-22 03:16:30|2428.8|2424.8|2427.7|2426.2|2428.8|2426.2|2427.7|2424.8|0
1769051800000|2026-01-22 03:16:40|2428.8|2424.8|2429.1|2425.1|2429.1|2425.1|2428.7|2424.7|1
1769051810000|2026-01-22 03:16:50|2429|2425|2428.5|2424.5|2429|2425.6|2427.1|2424.5|0
1769051820000|2026-01-22 03:17:00|2427.2|2425.7|2426.8|2422.8|2427.4|2425.7|2426.8|2422.8|3
1769051830000|2026-01-22 03:17:10|2427|2423|2426.2|2422.2|2427.1|2423.1|2426.2|2422.2|0
1769051840000|2026-01-22 03:17:20|2426.3|2422.3|2426.7|2422.7|2427.3|2423.3|2426.3|2422.3|1
1769051850000|2026-01-22 03:17:30|2427.1|2423.1|2426.4|2422.4|2427.1|2423.1|2424.6|2422.2|1
1769051860000|2026-01-22 03:17:40|2426.6|2422.6|2426.5|2422.5|2426.9|2422.9|2426.3|2422.3|0
1769051870000|2026-01-22 03:17:50|2426.3|2422.3|2427.2|2423.2|2427.2|2423.2|2426.3|2422.3|0
1769051880000|2026-01-22 03:18:00|2427.5|2423.5|2427.7|2423.7|2427.7|2423.7|2427.5|2423.5|0
1769051890000|2026-01-22 03:18:10|2426.5|2425|2426.5|2425|2427.7|2425.1|2426.5|2423.7|1
1769051900000|2026-01-22 03:18:20|2428|2426.5|2429.6|2425.6|2429.6|2426.6|2428|2425.5|0
1769051910000|2026-01-22 03:18:30|2429.5|2425.5|2429.9|2425.9|2431.5|2427.5|2428|2425.4|2
1769051920000|2026-01-22 03:18:40|2429.8|2425.8|2429.4|2425.4|2429.9|2425.9|2429.4|2425.4|1
1769051930000|2026-01-22 03:18:50|2429.3|2425.3|2428.4|2424.4|2429.3|2426.5|2428|2424.1|1
1769051940000|2026-01-22 03:19:00|2428.3|2424.3|2424.7|2423.2|2428.3|2424.3|2424.5|2422.1|3
1769051950000|2026-01-22 03:19:10|2424.8|2423.3|2427.1|2423.1|2427.1|2423.3|2424.7|2422.4|3
1769051960000|2026-01-22 03:19:20|2427|2423|2426.2|2422.2|2427|2423|2426.2|2422.2|0
1769051970000|2026-01-22 03:19:30|2426.3|2422.3|2427.7|2423.7|2427.8|2423.8|2424.6|2422.3|1
1769051980000|2026-01-22 03:19:40|2427.8|2423.8|2426.9|2425.4|2427.8|2425.4|2426.5|2423.5|3
1769051990000|2026-01-22 03:19:50|2428.8|2424.8|2428.1|2424.1|2428.8|2425.4|2426.9|2423.8|0
1769052000000|2026-01-22 03:20:00|2427.8|2423.8|2425.8|2424.3|2427.8|2425.7|2425.8|2423.3|10
1769052010000|2026-01-22 03:20:10|2427.7|2423.7|2427.1|2423.1|2427.7|2424.5|2426|2422.6|1
1769052020000|2026-01-22 03:20:20|2426.9|2422.9|2427.2|2423.2|2427.5|2423.5|2426.8|2422.8|2
1769052030000|2026-01-22 03:20:30|2427.1|2423.1|2426.9|2422.9|2427.1|2423.1|2426.8|2422.8|1
1769052040000|2026-01-22 03:20:40|2426.4|2422.4|2426.5|2422.5|2426.7|2424.5|2426|2422.4|3
1769052050000|2026-01-22 03:20:50|2427.3|2423.3|2427.2|2423.2|2427.3|2423.3|2426.9|2422.9|0
1769052060000|2026-01-22 03:21:00|2427.3|2423.3|2427.6|2423.6|2427.7|2423.7|2427.1|2423.1|0
1769052070000|2026-01-22 03:21:10|2427.5|2423.5|2427.6|2423.6|2427.6|2423.6|2426.8|2422.8|2
1769052080000|2026-01-22 03:21:20|2427.5|2423.5|2427.9|2423.9|2428.4|2424.4|2427.3|2423.3|0
1769052090000|2026-01-22 03:21:30|2428.1|2424.1|2428.3|2424.3|2428.5|2424.5|2428.1|2424.1|0
1769052100000|2026-01-22 03:21:40|2428.4|2424.4|2428.2|2424.2|2428.4|2424.4|2428.1|2424.1|0
1769052110000|2026-01-22 03:21:50|2428.3|2424.3|2428.2|2424.2|2428.3|2424.3|2428|2424|0
1769052120000|2026-01-22 03:22:00|2427.9|2423.9|2427.9|2423.9|2428.1|2424.1|2427.9|2423.9|1
1769052130000|2026-01-22 03:22:10|2428.1|2424.1|2429.6|2425.6|2429.6|2425.6|2427.8|2423.8|2
1769052140000|2026-01-22 03:22:20|2429.5|2425.5|2429.6|2425.6|2430.4|2427.5|2429|2425.5|2
1769052150000|2026-01-22 03:22:30|2429.1|2427.6|2429.1|2427.6|2430.4|2427.6|2429|2426.4|0
1769052160000|2026-01-22 03:22:40|2429|2427.5|2430.1|2426.1|2430.5|2428.2|2429|2426.1|2
1769052170000|2026-01-22 03:22:50|2431.1|2427.1|2431.2|2427.2|2432|2430.1|2430|2427|6
1769052180000|2026-01-22 03:23:00|2431.8|2427.8|2431.2|2427.2|2431.8|2427.8|2431.2|2427.2|0
1769052190000|2026-01-22 03:23:10|2431|2427|2430.8|2426.8|2431.4|2427.4|2430.8|2426.8|1
1769052200000|2026-01-22 03:23:20|2430.7|2426.7|2430.5|2429|2432|2429|2429|2426.3|0
1769052210000|2026-01-22 03:23:30|2430.4|2428.9|2431.2|2427.2|2431.9|2428.9|2430.4|2427.2|0
1769052220000|2026-01-22 03:23:40|2430.9|2426.9|2430.5|2426.5|2430.9|2426.9|2430.3|2426.3|2
1769052230000|2026-01-22 03:23:50|2430.4|2426.4|2429.8|2425.8|2430.7|2427|2428.4|2425.8|2
1769052240000|2026-01-22 03:24:00|2429.9|2425.9|2428.5|2427|2431.2|2428.3|2428.4|2425.8|5
1769052250000|2026-01-22 03:24:10|2428.4|2426.9|2428.5|2427|2429.8|2427|2428.3|2425.8|0
1769052260000|2026-01-22 03:24:20|2428.6|2427.1|2430.5|2426.5|2430.5|2427.1|2428.5|2426|1
1769052270000|2026-01-22 03:24:30|2430.6|2426.6|2431.6|2427.6|2432.3|2428.6|2429.5|2426.6|0
1769052280000|2026-01-22 03:24:40|2431.8|2427.8|2429.9|2428.4|2431.9|2428.4|2429.9|2427.7|2
1769052290000|2026-01-22 03:24:50|2431.2|2427.2|2431.4|2427.4|2431.4|2427.4|2430.7|2426.7|2
1769052300000|2026-01-22 03:25:00|2431.3|2427.3|2431.4|2427.4|2431.7|2427.7|2430.9|2426.9|0
1769052310000|2026-01-22 03:25:10|2431.1|2427.1|2431.4|2427.4|2431.4|2428.4|2429.9|2426.7|0
1769052320000|2026-01-22 03:25:20|2431.3|2427.3|2430|2428.5|2431.3|2428.5|2430|2427.3|0
1769052330000|2026-01-22 03:25:30|2431.3|2427.3|2429.8|2428.3|2431.3|2428.5|2429.8|2427.3|2
1769052340000|2026-01-22 03:25:40|2430.3|2426.3|2430.1|2426.1|2430.8|2426.8|2430.1|2426.1|2
1769052350000|2026-01-22 03:25:50|2430|2426|2429.3|2425.3|2430.1|2427|2428.5|2424.9|3
1769052360000|2026-01-22 03:26:00|2429.2|2425.2|2429.1|2425.1|2429.3|2425.3|2428.6|2424.6|0
1769052370000|2026-01-22 03:26:10|2429.2|2425.2|2429.3|2425.3|2429.4|2425.4|2429.2|2425.2|0
1769052380000|2026-01-22 03:26:20|2428.9|2424.9|2429.4|2425.4|2429.6|2425.6|2428.9|2424.9|0
1769052390000|2026-01-22 03:26:30|2431.1|2427.1|2431.2|2427.2|2431.2|2427.2|2430.9|2426.9|3
1769052400000|2026-01-22 03:26:40|2431|2427|2430.9|2426.9|2431.3|2427.3|2430.8|2426.8|0
1769052410000|2026-01-22 03:26:50|2431.1|2427.1|2432.3|2428.3|2432.3|2428.7|2430.2|2427.1|3
1769052420000|2026-01-22 03:27:00|2431.2|2429.7|2432.4|2428.4|2434|2430.8|2431.2|2428.4|4
1769052430000|2026-01-22 03:27:10|2432.3|2428.3|2432|2428|2432.3|2428.3|2431.7|2427.7|0
1769052440000|2026-01-22 03:27:20|2431.5|2427.5|2433|2429|2433.2|2430.6|2430.7|2427.5|1
1769052450000|2026-01-22 03:27:30|2433.1|2429.1|2432.2|2430.7|2433.1|2430.7|2432|2429.1|1
1769052460000|2026-01-22 03:27:40|2432.1|2430.6|2433.6|2429.6|2433.6|2432|2432.1|2429.5|3
1769052470000|2026-01-22 03:27:50|2433.4|2429.4|2433.1|2429.1|2433.6|2430.4|2431.9|2429|1
1769052480000|2026-01-22 03:28:00|2433.2|2429.2|2433.4|2429.4|2433.7|2429.7|2433.2|2429.2|0
1769052490000|2026-01-22 03:28:10|2433.2|2429.2|2431.7|2430.2|2433.2|2430.3|2431.6|2429.1|0
1769052500000|2026-01-22 03:28:20|2433.2|2429.2|2432.9|2428.9|2433.2|2430|2431.4|2428.9|2
1769052510000|2026-01-22 03:28:30|2433|2429|2431.4|2429.9|2433|2430.5|2431.4|2428.9|0
1769052520000|2026-01-22 03:28:40|2431.8|2427.8|2431.8|2427.8|2432.4|2429.6|2431.1|2427.5|3
1769052530000|2026-01-22 03:28:50|2432|2428|2431.9|2427.9|2432.9|2430|2430.7|2427.7|2
1769052540000|2026-01-22 03:29:00|2431.8|2427.8|2431.8|2427.8|2431.9|2427.9|2431.4|2427.4|0
1769052550000|2026-01-22 03:29:10|2431.7|2427.7|2430.9|2429.4|2431.9|2429.4|2430.7|2427.1|0
1769052560000|2026-01-22 03:29:20|2431.9|2427.9|2432.7|2428.7|2432.9|2429.4|2430.8|2427.9|1
1769052570000|2026-01-22 03:29:30|2432.8|2428.8|2432.4|2428.4|2433|2429|2432.4|2428.4|0
1769052580000|2026-01-22 03:29:40|2432.6|2428.6|2432.9|2428.9|2433|2430|2431|2428.3|2
1769052590000|2026-01-22 03:29:50|2433|2429|2431.4|2429.9|2433|2430.3|2431.4|2428.9|0
1769052600000|2026-01-22 03:30:00|2431.3|2429.8|2431|2429.5|2431.3|2429.8|2430.9|2429.4|1
1769052610000|2026-01-22 03:30:10|2430.9|2429.4|2432.8|2428.8|2432.8|2429.4|2430.2|2426.2|9
1769052620000|2026-01-22 03:30:20|2432.9|2428.9|2432.6|2428.6|2432.9|2428.9|2432.4|2428.4|0
1769052630000|2026-01-22 03:30:30|2432.5|2428.5|2432.6|2428.6|2432.7|2428.7|2432.5|2428.5|0
1769052640000|2026-01-22 03:30:40|2432.9|2428.9|2434.8|2430.8|2435.5|2433.5|2431.9|2428.9|7
1769052650000|2026-01-22 03:30:50|2435.1|2431.1|2433.8|2432.3|2435.7|2432.4|2433.8|2431.1|0
1769052660000|2026-01-22 03:31:00|2434.8|2430.8|2433.8|2432.3|2434.8|2432.3|2433.6|2430.5|2
1769052670000|2026-01-22 03:31:10|2433.7|2432.2|2435|2431|2435.7|2432.2|2433.7|2431|2
1769052680000|2026-01-22 03:31:20|2435.2|2431.2|2435.7|2431.7|2436|2432|2435.1|2431.1|0
1769052690000|2026-01-22 03:31:30|2435.6|2431.6|2435.4|2431.4|2435.6|2431.6|2435.3|2431.3|0
1769052700000|2026-01-22 03:31:40|2435.3|2431.3|2434|2432.5|2435.3|2432.6|2434|2431.3|0
1769052710000|2026-01-22 03:31:50|2435.6|2431.6|2435.6|2431.6|2435.9|2431.9|2435.6|2431.6|0
1769052720000|2026-01-22 03:32:00|2435.7|2431.7|2436.1|2432.1|2436.2|2433.5|2435|2431.6|1
1769052730000|2026-01-22 03:32:10|2436|2432|2437.1|2433.1|2437.2|2433.2|2436|2432|5
1769052740000|2026-01-22 03:32:20|2439.8|2435.8|2437.1|2433.1|2439.8|2435.8|2436.3|2432.8|9
1769052750000|2026-01-22 03:32:30|2437|2433|2438.9|2434.9|2439.1|2436|2436.7|2432.7|8
1769052760000|2026-01-22 03:32:40|2438.3|2434.3|2436.9|2432.9|2438.5|2434.5|2436.9|2432.9|2
1769052770000|2026-01-22 03:32:50|2437|2433|2436.9|2432.9|2437|2433|2436.7|2432.7|1
1769052780000|2026-01-22 03:33:00|2436.8|2432.8|2436.8|2432.8|2436.8|2434.3|2435.8|2432.8|0
1769052790000|2026-01-22 03:33:10|2436.7|2432.7|2436.8|2432.8|2436.8|2432.8|2436.7|2432.7|0
1769052800000|2026-01-22 03:33:20|2436.7|2432.7|2435.2|2433.7|2436.8|2433.7|2434.9|2432|1
1769052810000|2026-01-22 03:33:30|2435.3|2433.8|2437.8|2436.3|2438.6|2436.3|2435.3|2433.8|1
1769052820000|2026-01-22 03:33:40|2438.7|2434.7|2437.2|2435.7|2438.7|2436|2436.9|2433.9|4
1769052830000|2026-01-22 03:33:50|2437.3|2435.8|2439.3|2435.3|2439.3|2436.4|2437.3|2435|1
1769052840000|2026-01-22 03:34:00|2439.4|2435.4|2439|2435|2439.6|2435.6|2439|2435|1
1769052850000|2026-01-22 03:34:10|2438|2436.5|2438.3|2436.8|2439.1|2436.8|2438|2435.1|1
1769052860000|2026-01-22 03:34:20|2438.6|2434.6|2438.3|2434.3|2438.6|2434.6|2438.2|2434.2|4
1769052880000|2026-01-22 03:34:40|2436.9|2432.9|2436|2434.5|2437|2434.5|2435.4|2432.9|6
1769052890000|2026-01-22 03:34:50|2436.1|2434.6|2436.3|2434.8|2436.3|2434.8|2436.1|2434.6|0
1769052900000|2026-01-22 03:35:00|2436|2434.5|2437.1|2433.1|2437.1|2434.6|2436|2433.1|0
1769052910000|2026-01-22 03:35:10|2437|2433|2435.9|2434.4|2437|2434.5|2435.8|2432.8|3
1769052920000|2026-01-22 03:35:20|2435.8|2434.3|2436.7|2432.7|2436.9|2434.4|2435.6|2432.7|0
1769052940000|2026-01-22 03:35:40|2435.3|2433.8|2435.2|2433.7|2436.7|2433.8|2435.1|2432.7|0
1769052950000|2026-01-22 03:35:50|2435.3|2433.8|2435.2|2433.7|2436.6|2433.8|2435.1|2432.6|0
1769052960000|2026-01-22 03:36:00|2435.1|2433.6|2435.7|2431.7|2436|2433.6|2435.1|2431.6|1
1769052970000|2026-01-22 03:36:10|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|0
1769052980000|2026-01-22 03:36:20|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|0
1769052990000|2026-01-22 03:36:30|2435.9|2431.9|2435.8|2431.8|2435.9|2431.9|2435.8|2431.8|0
1769053000000|2026-01-22 03:36:40|2435.9|2431.9|2435.8|2431.8|2435.9|2431.9|2435.8|2431.8|0
1769053010000|2026-01-22 03:36:50|2434.3|2432.8|2435.2|2431.2|2435.3|2432.8|2434.1|2431.2|1
1769053020000|2026-01-22 03:37:00|2435|2431|2434.3|2430.3|2435|2432.5|2434|2430.3|1
1769053030000|2026-01-22 03:37:10|2433.8|2429.8|2433.9|2429.9|2433.9|2429.9|2433.8|2429.8|2
1769053040000|2026-01-22 03:37:20|2433.8|2429.8|2434.6|2430.6|2435.6|2431.6|2432.2|2429.2|2
1769053050000|2026-01-22 03:37:30|2434.8|2430.8|2434.9|2430.9|2434.9|2432.1|2433.6|2430.8|0
1769053060000|2026-01-22 03:37:40|2433.8|2429.8|2433.5|2429.5|2433.8|2429.8|2433.5|2429.5|4
1769053070000|2026-01-22 03:37:50|2433.4|2429.4|2433.5|2429.5|2433.6|2429.6|2433.3|2429.3|1
1769053080000|2026-01-22 03:38:00|2432.7|2431.2|2436|2432|2436|2432|2432.7|2430.8|3
1769053090000|2026-01-22 03:38:10|2435.8|2431.8|2436|2432|2436|2432|2435.8|2431.8|1
1769053100000|2026-01-22 03:38:20|2436.3|2432.3|2436.5|2432.5|2436.7|2432.7|2436.3|2432.3|1
1769053110000|2026-01-22 03:38:30|2436.6|2432.6|2436|2432|2436.6|2433.5|2435|2431.8|1
1769053120000|2026-01-22 03:38:40|2434.2|2432.7|2434.2|2430.2|2434.8|2432.7|2433.7|2430.2|1
1769053130000|2026-01-22 03:38:50|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.2|2430.2|0
1769053140000|2026-01-22 03:39:00|2434.3|2430.3|2434.3|2430.3|2434.4|2430.4|2434.3|2430.3|0
1769053150000|2026-01-22 03:39:10|2434.4|2430.4|2434.5|2430.5|2434.5|2430.5|2434.3|2430.3|0
1769053160000|2026-01-22 03:39:20|2431.5|2430|2434.4|2430.4|2434.6|2430.6|2431.4|2429.9|4
1769053170000|2026-01-22 03:39:30|2434.7|2430.7|2434.6|2430.6|2434.9|2430.9|2434.5|2430.5|0
1769053180000|2026-01-22 03:39:40|2434.5|2430.5|2434.8|2430.8|2434.8|2430.8|2434.5|2430.5|0
1769053190000|2026-01-22 03:39:50|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|0
1769053210000|2026-01-22 03:40:10|2434.8|2430.8|2434.7|2430.7|2434.8|2430.8|2434.6|2430.6|0
1769053220000|2026-01-22 03:40:20|2434.2|2430.2|2434.4|2430.4|2434.4|2430.4|2434.1|2430.1|1
1769053230000|2026-01-22 03:40:30|2434.5|2430.5|2435.2|2431.2|2435.2|2431.2|2434.5|2430.5|0
1769053240000|2026-01-22 03:40:40|2435.5|2431.5|2435|2431|2435.5|2433|2434.5|2431|1
1769053250000|2026-01-22 03:40:50|2435.1|2431.1|2434.9|2430.9|2435.2|2431.2|2434.9|2430.9|0
1769053270000|2026-01-22 03:41:10|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|0
1769053280000|2026-01-22 03:41:20|2434.9|2430.9|2434.7|2430.7|2434.9|2430.9|2434.7|2430.7|0
1769053290000|2026-01-22 03:41:30|2434.8|2430.8|2435.8|2431.8|2435.9|2431.9|2434.8|2430.8|0
1769053300000|2026-01-22 03:41:40|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|0
1769053310000|2026-01-22 03:41:50|2435.4|2431.4|2433.6|2429.6|2435.4|2431.4|2433.5|2429.5|1
1769053320000|2026-01-22 03:42:00|2433.7|2429.7|2433.3|2431.8|2434|2431.8|2433.3|2429.7|0
1769053330000|2026-01-22 03:42:10|2433.9|2429.9|2433.9|2429.9|2434.1|2430.1|2433.9|2429.9|1
1769053340000|2026-01-22 03:42:20|2434.1|2430.1|2434.9|2430.9|2435|2431.9|2433.4|2430.1|1
1769053350000|2026-01-22 03:42:30|2435|2431|2433.9|2429.9|2435|2431|2433.9|2429.9|4
1769053360000|2026-01-22 03:42:40|2434|2430|2433.9|2429.9|2434.2|2430.2|2433.6|2429.6|1
1769053370000|2026-01-22 03:42:50|2433.8|2429.8|2433.9|2429.9|2433.9|2429.9|2433.8|2429.8|0
1769053380000|2026-01-22 03:43:00|2431.7|2430.2|2433.1|2429.1|2433.6|2430.2|2431.6|2429.1|2
1769053400000|2026-01-22 03:43:20|2432.3|2430.8|2431.4|2429.9|2432.3|2430.8|2431.4|2429.9|1
1769053410000|2026-01-22 03:43:30|2431.5|2427.5|2431.1|2427.1|2431.8|2427.9|2429.4|2427.1|3
1769053420000|2026-01-22 03:43:40|2430.1|2428.6|2432.2|2428.2|2432.2|2428.8|2430.1|2427.5|1
1769053430000|2026-01-22 03:43:50|2432.1|2428.1|2430.7|2429.2|2432.1|2429.2|2430.7|2427.8|1
1769053440000|2026-01-22 03:44:00|2431.1|2429.6|2432.8|2428.8|2432.8|2429.6|2431.1|2428.8|1
1769053450000|2026-01-22 03:44:10|2431.5|2430|2431.4|2429.9|2432.8|2430|2431.4|2428.8|1
1769053460000|2026-01-22 03:44:20|2433.6|2429.6|2433.5|2429.5|2433.6|2429.6|2433.5|2429.5|3
1769053470000|2026-01-22 03:44:30|2433.7|2429.7|2433.3|2429.3|2433.7|2429.7|2433.1|2429.1|0
1769053480000|2026-01-22 03:44:40|2433.2|2429.2|2433.1|2429.1|2433.3|2430|2431.5|2429|0
1769053490000|2026-01-22 03:44:50|2433|2429|2430.4|2428.9|2433|2430|2430.4|2428.9|1
1769053500000|2026-01-22 03:45:00|2432.1|2428.1|2431.9|2427.9|2432.1|2428.9|2430.2|2427.5|0
1769053510000|2026-01-22 03:45:10|2429.7|2428.2|2431.6|2427.6|2431.8|2428.7|2429.5|2427.6|2
1769053520000|2026-01-22 03:45:20|2432.4|2430.9|2432.8|2431.3|2432.8|2431.3|2432.4|2430.9|2
1769053530000|2026-01-22 03:45:30|2432.5|2431|2431.6|2430.1|2432.5|2431|2431.5|2428.1|1
1769053540000|2026-01-22 03:45:40|2431.5|2430|2434.6|2430.6|2434.7|2431.4|2431.5|2429.6|2
1769053550000|2026-01-22 03:45:50|2434.7|2430.7|2434.7|2430.7|2434.8|2432.1|2433.6|2430.5|1
1769053560000|2026-01-22 03:46:00|2434.8|2430.8|2434.7|2430.7|2434.8|2430.8|2434.7|2430.7|0
1769053570000|2026-01-22 03:46:10|2433.7|2432.2|2435.8|2431.8|2435.8|2432.3|2433.6|2430.7|1
1769053580000|2026-01-22 03:46:20|2435.9|2431.9|2435.9|2431.9|2436.1|2433.4|2434.5|2430.5|1
1769053590000|2026-01-22 03:46:30|2436|2432|2436.1|2432.1|2436.1|2432.1|2436|2432|1
1769053600000|2026-01-22 03:46:40|2435.4|2431.4|2434.5|2430.5|2435.4|2431.4|2434.5|2430.5|2
1769053610000|2026-01-22 03:46:50|2434|2432.5|2435.7|2431.7|2435.7|2432.5|2434|2431|2
1769053620000|2026-01-22 03:47:00|2435.4|2431.4|2435|2431|2435.6|2433.3|2434.8|2431|1
1769053630000|2026-01-22 03:47:10|2435.1|2431.1|2435|2431|2435.5|2431.5|2434.8|2430.8|1
1769053640000|2026-01-22 03:47:20|2434.9|2430.9|2434.7|2430.7|2435.2|2431.2|2434.7|2430.7|3
1769053650000|2026-01-22 03:47:30|2434.8|2430.8|2434.5|2430.5|2435|2431|2434.4|2430.4|1
1769053660000|2026-01-22 03:47:40|2434.6|2430.6|2434.7|2430.7|2434.7|2430.7|2434.6|2430.6|0
1769053670000|2026-01-22 03:47:50|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|0
1769053680000|2026-01-22 03:48:00|2434.7|2430.7|2436.2|2432.2|2436.2|2432.2|2434.5|2430.5|2
1769053690000|2026-01-22 03:48:10|2435.8|2431.8|2435.8|2431.8|2436.2|2433.6|2435|2431.8|2
1769053700000|2026-01-22 03:48:20|2435.3|2431.3|2435.2|2431.2|2435.3|2431.3|2435.2|2431.2|0
1769053710000|2026-01-22 03:48:30|2435.1|2431.1|2435|2431|2435.1|2431.1|2435|2431|0
1769053720000|2026-01-22 03:48:40|2434.6|2430.6|2434.7|2430.7|2434.7|2430.7|2434.6|2430.6|3
1769053730000|2026-01-22 03:48:50|2434.8|2430.8|2434.7|2430.7|2434.8|2430.8|2434.7|2430.7|0
1769053740000|2026-01-22 03:49:00|2433.7|2432.2|2433.6|2432.1|2434.7|2432.2|2433.6|2430.5|0
1769053750000|2026-01-22 03:49:10|2433.7|2432.2|2433.7|2432.2|2433.7|2432.2|2433.7|2432.2|0
1769053760000|2026-01-22 03:49:20|2436.2|2433.5|2436.7|2432.7|2436.7|2435|2435|2432.7|5
1769053770000|2026-01-22 03:49:30|2436.9|2432.9|2436.6|2432.6|2437|2434|2435.5|2432.3|2
1769053780000|2026-01-22 03:49:40|2436.5|2432.5|2437|2433|2437.3|2433.3|2436.5|2432.5|1
1769053790000|2026-01-22 03:49:50|2437.1|2433.1|2438|2434|2438.2|2434.2|2437.1|2433.1|1
1769053800000|2026-01-22 03:50:00|2437.8|2433.8|2438.2|2434.2|2438.3|2435.3|2436.8|2433.8|0
1769053810000|2026-01-22 03:50:10|2438.1|2434.1|2436.8|2435.3|2438.1|2435.3|2436.8|2434.1|0
1769053820000|2026-01-22 03:50:20|2436.5|2432.5|2435.4|2433.9|2436.5|2433.9|2435.3|2432.5|2
1769053830000|2026-01-22 03:50:30|2436.3|2432.3|2435.4|2433.9|2436.4|2433.9|2435.3|2432.3|0
1769053840000|2026-01-22 03:50:40|2435.3|2433.8|2435.2|2433.7|2435.3|2433.8|2435.2|2433.7|0
1769053850000|2026-01-22 03:50:50|2435.1|2433.6|2435.1|2433.6|2435.1|2433.6|2435.1|2433.6|1
1769053860000|2026-01-22 03:51:00|2436.9|2432.9|2437.2|2433.2|2437.2|2433.2|2436.9|2432.9|1
1769053870000|2026-01-22 03:51:10|2435.9|2434.4|2435.8|2434.3|2435.9|2434.4|2435.8|2434.3|0
1769053880000|2026-01-22 03:51:20|2435.5|2434|2435.3|2433.8|2436.2|2434|2435.3|2431.9|4
1769053890000|2026-01-22 03:51:30|2435.2|2433.7|2434.8|2433.3|2435.2|2433.7|2434.8|2433.3|4
1769053900000|2026-01-22 03:51:40|2436|2432|2436|2432|2436|2432|2436|2432|2
1769053910000|2026-01-22 03:51:50|2436.5|2435|2436.5|2435|2436.6|2435.1|2436.5|2435|6
1769053920000|2026-01-22 03:52:00|2436.6|2435.1|2438.7|2434.7|2439|2435.1|2436.6|2434.1|2
1769053930000|2026-01-22 03:52:10|2438.6|2434.6|2437.1|2435.6|2438.6|2435.6|2437.1|2434.4|2
1769053940000|2026-01-22 03:52:20|2438.4|2434.4|2437.1|2435.6|2438.8|2435.6|2437.1|2434.4|0
1769053950000|2026-01-22 03:52:30|2438.6|2434.6|2436.9|2435.4|2438.6|2435.5|2436.8|2434.5|3
1769053960000|2026-01-22 03:52:40|2438.7|2434.7|2438.9|2434.9|2438.9|2434.9|2438.7|2434.7|0
1769053970000|2026-01-22 03:52:50|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|1
1769053990000|2026-01-22 03:53:10|2438.9|2434.9|2437|2435.5|2439|2435.7|2436.9|2434.6|2
1769054000000|2026-01-22 03:53:20|2439.2|2435.2|2436.2|2432.2|2439.2|2435.2|2436.2|2432.2|3
1769054010000|2026-01-22 03:53:30|2436.1|2432.1|2435.4|2431.4|2436.1|2432.1|2435.4|2431.4|1
1769054020000|2026-01-22 03:53:40|2435.5|2431.5|2436|2432|2436|2432|2435.5|2431.5|0
1769054030000|2026-01-22 03:53:50|2436.3|2432.3|2436.2|2432.2|2436.3|2432.3|2436.1|2432.1|0
1769054040000|2026-01-22 03:54:00|2436.3|2432.3|2437|2433|2438.1|2434.1|2435.5|2432.3|5
1769054050000|2026-01-22 03:54:10|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|0
1769054060000|2026-01-22 03:54:20|2437|2433|2436.6|2432.6|2437|2433|2436.6|2432.6|0
1769054070000|2026-01-22 03:54:30|2436.5|2432.5|2435.6|2431.6|2436.5|2432.5|2435.3|2431.3|0
1769054080000|2026-01-22 03:54:40|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|0
1769054090000|2026-01-22 03:54:50|2436.4|2432.4|2436.5|2432.5|2436.5|2432.5|2435.8|2431.8|1
1769054100000|2026-01-22 03:55:00|2436.6|2432.6|2437|2433|2437.3|2433.3|2436.6|2432.6|0
1769054110000|2026-01-22 03:55:10|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|0
1769054130000|2026-01-22 03:55:30|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|0
1769054140000|2026-01-22 03:55:40|2435.4|2433.9|2435.4|2433.9|2435.4|2433.9|2435.4|2433.9|0
1769054150000|2026-01-22 03:55:50|2435.3|2433.8|2435.3|2433.8|2435.3|2433.8|2435.3|2433.8|0
1769054160000|2026-01-22 03:56:00|2436.9|2432.9|2436.8|2432.8|2436.9|2432.9|2436.8|2432.8|0
1769054170000|2026-01-22 03:56:10|2436.9|2432.9|2437.3|2433.3|2437.3|2433.3|2436.9|2432.9|0
1769054180000|2026-01-22 03:56:20|2437.2|2433.2|2437|2433|2437.2|2433.2|2436.9|2432.9|0
1769054190000|2026-01-22 03:56:30|2437.4|2433.4|2437.3|2433.3|2437.4|2433.4|2437.3|2433.3|1
1769054200000|2026-01-22 03:56:40|2437.4|2433.4|2438|2434|2438|2435.6|2437.1|2433.4|1
1769054210000|2026-01-22 03:56:50|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438|2434|0
1769054220000|2026-01-22 03:57:00|2438|2434|2437.5|2436|2438.1|2436|2437.5|2434|0
1769054240000|2026-01-22 03:57:20|2438|2434|2438|2434|2438.2|2435.6|2437|2434|1
1769054250000|2026-01-22 03:57:30|2438.1|2434.1|2437.1|2435.6|2438.1|2435.6|2437.1|2434|0
1769054260000|2026-01-22 03:57:40|2437.2|2435.7|2437.2|2435.7|2437.2|2435.7|2437.2|2435.7|0
1769054290000|2026-01-22 03:58:10|2438|2436.5|2437.3|2435.8|2438|2436.5|2437.3|2435.8|3
1769054300000|2026-01-22 03:58:20|2438.8|2434.8|2439|2435|2439.1|2436.5|2437.9|2434.8|0
1769054310000|2026-01-22 03:58:30|2438.1|2436.6|2438|2436.5|2439.1|2436.6|2437.9|2434.9|0
1769054320000|2026-01-22 03:58:40|2437.9|2436.4|2438.9|2434.9|2439|2436.5|2437.9|2434.9|0
1769054330000|2026-01-22 03:58:50|2439|2435|2438|2436.5|2439|2436.5|2437.9|2434.9|0
1769054340000|2026-01-22 03:59:00|2438.9|2434.9|2438.9|2434.9|2439|2435|2438.9|2434.9|1
1769054350000|2026-01-22 03:59:10|2437.4|2435.9|2439|2435|2439|2436.4|2437.4|2434.9|0
1769054360000|2026-01-22 03:59:20|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|0
1769054380000|2026-01-22 03:59:40|2437.9|2436.4|2438.4|2436.9|2438.5|2437|2437.8|2436.3|2
1769054390000|2026-01-22 03:59:50|2439.4|2435.4|2439.5|2435.5|2439.5|2436.9|2438.4|2435.4|0
1769054400000|2026-01-22 04:00:00|2438.2|2436.7|2438.4|2436.9|2438.6|2437.1|2438.2|2436.7|0
1769054410000|2026-01-22 04:00:10|2438|2434|2438|2434|2438|2434|2438|2434|4
1769054420000|2026-01-22 04:00:20|2438.1|2434.1|2438.1|2434.1|2438.6|2435.5|2436.3|2434.1|2
1769054430000|2026-01-22 04:00:30|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|0
1769054440000|2026-01-22 04:00:40|2438.4|2434.4|2438.4|2434.4|2438.5|2434.5|2438.2|2434.2|0
1769054460000|2026-01-22 04:01:00|2439|2435|2438.2|2434.2|2439|2435|2438.2|2434.2|0
1769054470000|2026-01-22 04:01:10|2438.3|2434.3|2437.9|2433.9|2438.3|2434.3|2437.9|2433.9|0
1769054480000|2026-01-22 04:01:20|2436.5|2435|2438|2434|2438|2435|2436.5|2434|0
1769054490000|2026-01-22 04:01:30|2437.8|2433.8|2437.9|2433.9|2438|2435|2436.5|2433.8|0
1769054500000|2026-01-22 04:01:40|2438.1|2434.1|2438|2434|2438.1|2434.1|2438|2434|0
1769054510000|2026-01-22 04:01:50|2438.1|2434.1|2439.3|2435.3|2439.3|2435.3|2438.1|2434.1|0
1769054520000|2026-01-22 04:02:00|2439.6|2435.6|2437.9|2436.4|2439.7|2436.4|2437.9|2435.6|0
1769054530000|2026-01-22 04:02:10|2437|2435.5|2438.8|2434.8|2438.8|2435.5|2437|2434.8|5
1769054540000|2026-01-22 04:02:20|2438.9|2434.9|2437.9|2436.4|2438.9|2436.4|2437.8|2434.9|0
1769054550000|2026-01-22 04:02:30|2440|2436|2440|2436|2440|2436|2440|2436|7
1769054560000|2026-01-22 04:02:40|2440.1|2436.1|2439.4|2437.9|2440.1|2437.9|2439.1|2436|3
1769054570000|2026-01-22 04:02:50|2439.5|2438|2439.5|2438|2439.5|2438|2439.5|2438|0
1769054580000|2026-01-22 04:03:00|2439.6|2438.1|2443.9|2439.9|2443.9|2441|2439.6|2438.1|5
1769054590000|2026-01-22 04:03:10|2442.5|2441|2439.7|2435.7|2442.5|2441|2438.2|2435.7|4
1769054600000|2026-01-22 04:03:20|2439.9|2435.9|2440.2|2436.2|2440.2|2436.2|2439.9|2435.9|0
1769054610000|2026-01-22 04:03:30|2440.1|2436.1|2440.3|2436.3|2440.4|2436.4|2440|2436|2
1769054620000|2026-01-22 04:03:40|2441.3|2439.8|2442.6|2438.6|2443.6|2439.9|2441.3|2438.6|4
1769054630000|2026-01-22 04:03:50|2442.7|2438.7|2441.4|2439.9|2443.2|2439.9|2441.3|2438.3|0
1769054640000|2026-01-22 04:04:00|2444.2|2440.2|2444|2440|2444.2|2441.4|2442.9|2439.8|6
1769054660000|2026-01-22 04:04:20|2444.1|2440.1|2443.4|2439.4|2444.1|2441.5|2442.9|2438.9|2
1769054680000|2026-01-22 04:04:40|2441.9|2440.4|2441.8|2440.3|2441.9|2440.4|2441.8|2440.3|1
1769054690000|2026-01-22 04:04:50|2441.9|2440.4|2443.5|2439.5|2443.5|2440.4|2441.9|2439.5|0
1769054710000|2026-01-22 04:05:10|2443.6|2439.6|2442.7|2441.2|2443.6|2441.2|2442.7|2439.6|0
1769054720000|2026-01-22 04:05:20|2442.6|2441.1|2442.3|2438.3|2442.7|2441.1|2441.9|2437.9|3
1769054730000|2026-01-22 04:05:30|2442.2|2438.2|2442.1|2438.1|2442.2|2438.2|2442|2438|1
1769054740000|2026-01-22 04:05:40|2440.7|2439.2|2442|2438|2442|2439.2|2440.7|2438|0
1769054750000|2026-01-22 04:05:50|2440.8|2439.3|2442|2438|2442|2439.3|2440.8|2438|0
1769054760000|2026-01-22 04:06:00|2440.8|2439.3|2440.9|2439.4|2440.9|2439.4|2440.8|2439.3|0
1769054770000|2026-01-22 04:06:10|2440.8|2439.3|2442.7|2438.7|2443.1|2439.4|2440.8|2438.6|3
1769054780000|2026-01-22 04:06:20|2441.7|2440.2|2444|2440|2444.1|2440.5|2441.7|2439.7|1
1769054790000|2026-01-22 04:06:30|2444.1|2440.1|2444.5|2440.5|2445.2|2441.2|2444.1|2440.1|2
1769054800000|2026-01-22 04:06:40|2443.1|2441.6|2443.8|2439.8|2443.9|2441.6|2443|2439.7|1
1769054810000|2026-01-22 04:06:50|2443.7|2439.7|2443.6|2439.6|2443.7|2441.5|2442.8|2439.4|4
1769054820000|2026-01-22 04:07:00|2443.7|2439.7|2443.3|2439.3|2443.7|2439.7|2442.9|2438.9|1
1769054830000|2026-01-22 04:07:10|2443.6|2439.6|2442.2|2440.7|2443.8|2440.7|2442.2|2439.5|0
1769054840000|2026-01-22 04:07:20|2442.3|2440.8|2442.4|2440.9|2442.4|2440.9|2442.2|2440.7|0
1769054860000|2026-01-22 04:07:40|2442.8|2441.3|2442.8|2441.3|2442.8|2441.3|2442.8|2441.3|1
1769054870000|2026-01-22 04:07:50|2442.9|2441.4|2442.9|2441.4|2442.9|2441.4|2442.9|2441.4|0
1769054880000|2026-01-22 04:08:00|2443.9|2439.9|2444|2440|2444.2|2441.1|2442.6|2439.9|3
1769054890000|2026-01-22 04:08:10|2443.9|2439.9|2443.9|2439.9|2443.9|2441.1|2442.4|2439.9|1
1769054900000|2026-01-22 04:08:20|2445|2441|2444.8|2440.8|2445|2441|2444.3|2440.3|0
1769054910000|2026-01-22 04:08:30|2445.1|2441.1|2445.1|2441.1|2445.1|2443.2|2444.1|2441.1|1
1769054920000|2026-01-22 04:08:40|2444|2442.5|2444.3|2442.8|2446.2|2442.8|2443.7|2441.2|2
1769054930000|2026-01-22 04:08:50|2444.2|2442.7|2444.3|2442.8|2445.6|2442.8|2444.1|2441.1|1
1769054940000|2026-01-22 04:09:00|2444.2|2442.7|2444.4|2442.9|2444.4|2442.9|2444.2|2442.7|0
1769054950000|2026-01-22 04:09:10|2446|2444.5|2446.4|2442.4|2447.1|2444.5|2445.7|2442.2|2
1769054960000|2026-01-22 04:09:20|2446.1|2442.1|2445.6|2441.6|2446.7|2443.7|2444.6|2440.6|7
1769054970000|2026-01-22 04:09:30|2445.7|2444.2|2446.4|2442.4|2446.7|2444.2|2445.7|2441.9|6
1769054980000|2026-01-22 04:09:40|2446|2442|2446.2|2442.2|2446.7|2442.7|2446|2442|2
1769054990000|2026-01-22 04:09:50|2446.5|2442.5|2446.7|2442.7|2446.8|2442.8|2446.5|2442.5|0
1769055000000|2026-01-22 04:10:00|2445.1|2443.6|2446.8|2442.8|2446.8|2443.6|2445.1|2442|4
1769055010000|2026-01-22 04:10:10|2446.7|2442.7|2444.4|2440.4|2446.7|2442.7|2443.8|2440.4|2
1769055020000|2026-01-22 04:10:20|2444.3|2440.3|2444.6|2440.6|2444.6|2440.6|2444.3|2440.3|0
1769055030000|2026-01-22 04:10:30|2445.6|2441.6|2445.6|2441.6|2445.6|2441.6|2445.3|2441.3|2
1769055040000|2026-01-22 04:10:40|2445.4|2441.4|2445.7|2441.7|2446.3|2442.3|2445.4|2441.4|0
1769055050000|2026-01-22 04:10:50|2445.9|2441.9|2446.2|2442.2|2446.2|2442.2|2445.2|2441.2|3
1769055060000|2026-01-22 04:11:00|2445.9|2444.4|2446|2442|2446.5|2444.4|2445.8|2441.8|1
1769055070000|2026-01-22 04:11:10|2446.1|2442.1|2446.4|2442.4|2446.5|2442.5|2446.1|2442.1|1
1769055080000|2026-01-22 04:11:20|2446.7|2442.7|2446.5|2442.5|2446.8|2442.8|2446.5|2442.5|3
1769055090000|2026-01-22 04:11:30|2446.7|2442.7|2446.5|2442.5|2446.7|2442.7|2446.5|2442.5|0
1769055100000|2026-01-22 04:11:40|2446.4|2442.4|2446.6|2442.6|2446.6|2442.6|2446.1|2442.1|1
1769055110000|2026-01-22 04:11:50|2446.4|2442.4|2446.7|2442.7|2446.7|2442.7|2446.3|2442.3|3
1769055120000|2026-01-22 04:12:00|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|0
1769055130000|2026-01-22 04:12:10|2446.5|2442.5|2446.8|2442.8|2446.8|2442.8|2446.4|2442.4|1
1769055140000|2026-01-22 04:12:20|2446.5|2442.5|2446.4|2442.4|2446.9|2442.9|2446.4|2442.4|0
1769055150000|2026-01-22 04:12:30|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|0
1769055160000|2026-01-22 04:12:40|2446.1|2442.1|2446.8|2442.8|2446.8|2444.3|2445.8|2442.1|3
1769055170000|2026-01-22 04:12:50|2449|2445|2447|2443|2449.1|2445.1|2446|2443|8
1769055180000|2026-01-22 04:13:00|2446.9|2442.9|2446.7|2442.7|2447.8|2443.8|2446.6|2442.6|4
1769055190000|2026-01-22 04:13:10|2447.2|2443.2|2447.1|2443.1|2447.2|2443.2|2447|2443|6
1769055200000|2026-01-22 04:13:20|2444.8|2443.3|2447.1|2443.1|2447.2|2443.3|2444.8|2442.1|6
1769055220000|2026-01-22 04:13:40|2447|2443|2443.9|2439.9|2447|2443|2443.4|2439.9|2
1769055230000|2026-01-22 04:13:50|2442.5|2441|2442.6|2438.6|2443.9|2441|2440.8|2436.8|2
1769055240000|2026-01-22 04:14:00|2442.5|2438.5|2442.2|2438.2|2442.6|2438.6|2441.5|2437.5|4
1769055250000|2026-01-22 04:14:10|2442.1|2438.1|2441.3|2439.8|2442.5|2439.8|2440.8|2437.7|1
1769055260000|2026-01-22 04:14:20|2442.5|2438.5|2443.6|2439.6|2443.6|2439.8|2441.3|2438.5|1
1769055270000|2026-01-22 04:14:30|2443.7|2439.7|2443.5|2439.5|2443.7|2439.7|2443.4|2439.4|0
1769055280000|2026-01-22 04:14:40|2443.3|2439.3|2442.7|2438.7|2443.3|2439.3|2442.7|2438.7|0
1769055290000|2026-01-22 04:14:50|2442.8|2438.8|2442.7|2438.7|2442.8|2438.8|2442.7|2438.7|0
1769055300000|2026-01-22 04:15:00|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|0
1769055310000|2026-01-22 04:15:10|2443.1|2439.1|2444|2440|2444|2440.6|2442.1|2438.8|2
1769055320000|2026-01-22 04:15:20|2443.7|2439.7|2443.6|2439.6|2444.3|2440.3|2443.5|2439.5|3
1769055330000|2026-01-22 04:15:30|2443.7|2439.7|2443.4|2439.4|2443.7|2439.7|2443.2|2439.2|0
1769055340000|2026-01-22 04:15:40|2443.3|2439.3|2443.1|2439.1|2443.7|2439.7|2443.1|2439.1|0
1769055350000|2026-01-22 04:15:50|2443.2|2439.2|2443.5|2439.5|2443.5|2439.5|2443.1|2439.1|0
1769055360000|2026-01-22 04:16:00|2443.4|2439.4|2443.5|2439.5|2443.6|2439.6|2443.2|2439.2|0
1769055370000|2026-01-22 04:16:10|2443.6|2439.6|2443.4|2439.4|2443.6|2439.6|2443.4|2439.4|0
1769055380000|2026-01-22 04:16:20|2443.3|2439.3|2443.1|2439.1|2443.3|2439.3|2443.1|2439.1|0
1769055390000|2026-01-22 04:16:30|2442.7|2438.7|2442.2|2438.2|2442.7|2438.7|2442.2|2438.2|0
1769055400000|2026-01-22 04:16:40|2442.5|2438.5|2440.8|2436.8|2442.5|2438.5|2440.7|2436.7|1
1769055410000|2026-01-22 04:16:50|2441|2437|2441|2437|2441|2437|2440.9|2436.9|0
1769055420000|2026-01-22 04:17:00|2441.1|2437.1|2441.1|2437.1|2441.2|2437.2|2441.1|2437.1|0
1769055430000|2026-01-22 04:17:10|2441|2437|2441.7|2437.7|2441.7|2437.7|2440.8|2436.8|0
1769055440000|2026-01-22 04:17:20|2441.5|2437.5|2441.8|2437.8|2441.8|2437.8|2441.5|2437.5|0
1769055450000|2026-01-22 04:17:30|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|0
1769055460000|2026-01-22 04:17:40|2441.8|2437.8|2442.1|2438.1|2442.1|2438.1|2441.8|2437.8|0
1769055470000|2026-01-22 04:17:50|2442|2438|2442.1|2438.1|2442.1|2438.1|2442|2438|0
1769055480000|2026-01-22 04:18:00|2442|2438|2442.7|2438.7|2442.8|2438.8|2442|2438|0
1769055490000|2026-01-22 04:18:10|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|0
1769055510000|2026-01-22 04:18:30|2442.9|2438.9|2443.1|2439.1|2443.1|2439.1|2442.9|2438.9|0
1769055520000|2026-01-22 04:18:40|2442|2440.5|2443.9|2439.9|2443.9|2440.6|2442|2439.9|1
1769055530000|2026-01-22 04:18:50|2442.2|2440.7|2442.4|2440.9|2442.4|2440.9|2442.2|2440.7|0
1769055540000|2026-01-22 04:19:00|2443.4|2441.9|2443.4|2441.9|2443.4|2441.9|2443.4|2441.9|2
1769055550000|2026-01-22 04:19:10|2444.3|2440.3|2444.2|2440.2|2444.4|2442|2443.5|2440.2|3
1769055560000|2026-01-22 04:19:20|2444.4|2440.4|2444.2|2440.2|2444.4|2440.4|2444.2|2440.2|3
1769055570000|2026-01-22 04:19:30|2442.7|2441.2|2443.3|2439.3|2444.3|2441.3|2442.7|2439.3|0
1769055580000|2026-01-22 04:19:40|2441.3|2437.3|2443.3|2439.3|2443.3|2439.3|2441.3|2437.3|2
1769055590000|2026-01-22 04:19:50|2443|2439|2442.3|2438.3|2443|2439|2442.3|2438.3|0
1769055600000|2026-01-22 04:20:00|2441.9|2437.9|2442|2438|2442|2438|2441.9|2437.9|0
1769055610000|2026-01-22 04:20:10|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|0
1769055620000|2026-01-22 04:20:20|2442.1|2438.1|2441.8|2437.8|2442.1|2438.1|2441.8|2437.8|0
1769055630000|2026-01-22 04:20:30|2441.7|2437.7|2441.9|2437.9|2441.9|2437.9|2441.7|2437.7|0
1769055640000|2026-01-22 04:20:40|2442.2|2438.2|2442.4|2438.4|2442.4|2438.4|2442.2|2438.2|0
1769055660000|2026-01-22 04:21:00|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|0
1769055670000|2026-01-22 04:21:10|2442.8|2438.8|2443.3|2439.3|2443.3|2439.3|2442.8|2438.8|1
1769055680000|2026-01-22 04:21:20|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|2443.3|2439.3|0
1769055690000|2026-01-22 04:21:30|2443.3|2439.3|2443.1|2439.1|2443.3|2439.3|2443.1|2439.1|0
1769055700000|2026-01-22 04:21:40|2443.3|2439.3|2443|2439|2443.4|2439.4|2443|2439|0
1769055710000|2026-01-22 04:21:50|2443.1|2439.1|2442.5|2438.5|2443.1|2439.1|2442.5|2438.5|0
1769055720000|2026-01-22 04:22:00|2442.4|2438.4|2442.2|2438.2|2442.5|2438.5|2442.2|2438.2|0
1769055730000|2026-01-22 04:22:10|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|2442.4|2438.4|1
1769055740000|2026-01-22 04:22:20|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.3|2438.3|0
1769055750000|2026-01-22 04:22:30|2442.3|2438.3|2442.5|2438.5|2442.5|2438.5|2442.1|2438.1|0
1769055760000|2026-01-22 04:22:40|2442.4|2438.4|2442.3|2438.3|2442.5|2438.6|2440.1|2438.3|1
1769055770000|2026-01-22 04:22:50|2442.5|2438.5|2442.3|2438.3|2442.5|2438.5|2442.3|2438.3|0
1769055780000|2026-01-22 04:23:00|2442.4|2438.4|2442.3|2438.3|2442.4|2438.4|2442.3|2438.3|0
1769055790000|2026-01-22 04:23:10|2442.5|2438.5|2444.1|2440.1|2444.3|2440.3|2442.5|2438.5|1
1769055810000|2026-01-22 04:23:30|2444.3|2440.3|2444.4|2440.4|2444.4|2440.4|2444.2|2440.2|0
1769055820000|2026-01-22 04:23:40|2443.2|2441.7|2443.3|2441.8|2444.4|2441.9|2443.2|2440.3|0
1769055830000|2026-01-22 04:23:50|2444.2|2440.2|2444.3|2440.3|2444.3|2441.7|2443.2|2440.2|0
1769055840000|2026-01-22 04:24:00|2444|2440|2444.1|2440.1|2444.1|2440.1|2444|2440|0
1769055850000|2026-01-22 04:24:10|2444|2440|2443.7|2439.7|2444|2440|2443.7|2439.7|0
1769055860000|2026-01-22 04:24:20|2444.2|2440.2|2444|2440|2444.3|2440.3|2443.7|2439.7|1
1769055870000|2026-01-22 04:24:30|2444.2|2440.2|2444|2440|2444.3|2440.3|2444|2440|0
1769055880000|2026-01-22 04:24:40|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|0
1769055890000|2026-01-22 04:24:50|2444.2|2440.2|2443.7|2439.7|2444.2|2440.2|2441.7|2439.7|1
1769055900000|2026-01-22 04:25:00|2443.9|2442.2|2443.9|2439.9|2444.1|2442.2|2442.9|2439.9|1
1769055910000|2026-01-22 04:25:10|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|0
1769055920000|2026-01-22 04:25:20|2442.4|2440.9|2443|2439|2443|2440.9|2442.4|2438.9|2
1769055930000|2026-01-22 04:25:30|2442.9|2438.9|2442.7|2438.7|2443|2439|2442.7|2438.7|0
1769055940000|2026-01-22 04:25:40|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|0
1769055950000|2026-01-22 04:25:50|2442.3|2438.3|2442.3|2438.3|2442.4|2439.3|2440.8|2438.3|0
1769055970000|2026-01-22 04:26:10|2440.2|2436.2|2440.3|2436.3|2440.3|2436.3|2440.2|2436.2|5
1769055980000|2026-01-22 04:26:20|2440.9|2436.9|2440.4|2436.4|2440.9|2436.9|2440.4|2436.4|1
1769055990000|2026-01-22 04:26:30|2440.6|2436.6|2440.1|2436.1|2440.6|2436.6|2440.1|2436.1|0
1769056000000|2026-01-22 04:26:40|2440|2436|2440|2436|2440|2436|2440|2436|0
1769056010000|2026-01-22 04:26:50|2439.6|2435.6|2440.6|2436.6|2440.6|2436.6|2439.6|2435.6|1
1769056020000|2026-01-22 04:27:00|2440.7|2436.7|2441|2437|2441|2437|2440.7|2436.7|0
1769056030000|2026-01-22 04:27:10|2440.9|2436.9|2440.9|2436.9|2441.1|2437.1|2440.7|2436.7|0
1769056040000|2026-01-22 04:27:20|2440.8|2436.8|2440.3|2436.3|2440.8|2436.8|2440.3|2436.3|0
1769056050000|2026-01-22 04:27:30|2440.8|2436.8|2440.9|2436.9|2440.9|2436.9|2440.4|2436.4|1
1769056060000|2026-01-22 04:27:40|2440.1|2436.1|2440.4|2436.4|2440.4|2436.4|2440.1|2436.1|1
1769056070000|2026-01-22 04:27:50|2440.5|2436.5|2440.2|2436.2|2440.6|2436.6|2440.1|2436.1|0
1769056080000|2026-01-22 04:28:00|2440.1|2436.1|2440.1|2436.1|2440.4|2436.4|2440|2436|0
1769056090000|2026-01-22 04:28:10|2440.2|2436.2|2440.1|2436.1|2440.3|2436.3|2440|2436|0
1769056110000|2026-01-22 04:28:30|2440|2436|2440|2436|2440|2436|2440|2436|0
1769056120000|2026-01-22 04:28:40|2439.9|2435.9|2440.1|2436.1|2440.1|2436.1|2439.8|2435.8|0
1769056130000|2026-01-22 04:28:50|2440|2436|2440|2436|2440|2436|2440|2436|0
1769056140000|2026-01-22 04:29:00|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|0
1769056150000|2026-01-22 04:29:10|2440.4|2436.4|2438.2|2434.2|2440.4|2436.4|2438.2|2434.2|5
1769056160000|2026-01-22 04:29:20|2436.4|2434.9|2438.3|2434.3|2438.5|2434.9|2436.4|2434.3|2
1769056180000|2026-01-22 04:29:40|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.3|2434.3|0
1769056190000|2026-01-22 04:29:50|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|0
1769056200000|2026-01-22 04:30:00|2439|2435|2439.2|2435.2|2439.5|2435.5|2439|2435|0
1769056210000|2026-01-22 04:30:10|2439|2435|2439.1|2435.1|2439.1|2435.1|2438.9|2434.9|0
1769056220000|2026-01-22 04:30:20|2439.3|2435.3|2439.4|2435.4|2439.4|2435.4|2439.3|2435.3|0
1769056230000|2026-01-22 04:30:30|2439.6|2435.6|2439.4|2435.4|2439.6|2435.6|2439.4|2435.4|0
1769056250000|2026-01-22 04:30:50|2439.5|2435.5|2439.6|2435.6|2439.6|2435.6|2439.4|2435.4|0
1769056260000|2026-01-22 04:31:00|2439.5|2435.5|2439.5|2435.5|2439.7|2435.7|2439.5|2435.5|0
1769056270000|2026-01-22 04:31:10|2439.6|2435.6|2439.2|2435.2|2439.6|2435.6|2439.2|2435.2|0
1769056280000|2026-01-22 04:31:20|2439.4|2435.4|2439.8|2435.8|2439.8|2435.8|2439.4|2435.4|0
1769056290000|2026-01-22 04:31:30|2439.9|2435.9|2440.1|2436.1|2440.1|2436.1|2439.8|2435.8|0
1769056300000|2026-01-22 04:31:40|2439.8|2435.8|2439.6|2435.6|2440|2436|2439.6|2435.6|0
1769056310000|2026-01-22 04:31:50|2439.2|2435.2|2438.9|2434.9|2439.5|2435.5|2438.8|2434.8|1
1769056320000|2026-01-22 04:32:00|2439.1|2435.1|2438.9|2434.9|2439.1|2435.1|2438.9|2434.9|0
1769056330000|2026-01-22 04:32:10|2439.1|2435.1|2438.8|2434.8|2439.1|2435.1|2438.8|2434.8|0
1769056340000|2026-01-22 04:32:20|2438.7|2434.7|2438.3|2434.3|2438.7|2434.7|2438.3|2434.3|0
1769056360000|2026-01-22 04:32:40|2437|2435.5|2438.6|2434.6|2438.6|2435.5|2437|2434.4|0
1769056410000|2026-01-22 04:33:30|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.6|2434.6|0
1769056420000|2026-01-22 04:33:40|2438.6|2434.6|2438.5|2434.5|2438.6|2434.6|2438.5|2434.5|1
1769056430000|2026-01-22 04:33:50|2439.8|2435.8|2439.5|2435.5|2439.8|2435.8|2439.5|2435.5|1
1769056440000|2026-01-22 04:34:00|2439.4|2435.4|2438.5|2434.5|2439.4|2435.4|2438.5|2434.5|0
1769056450000|2026-01-22 04:34:10|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|2438.4|2434.4|0
1769056460000|2026-01-22 04:34:20|2438.8|2434.8|2438.1|2434.1|2438.8|2434.8|2437.9|2433.9|1
1769056470000|2026-01-22 04:34:30|2438.3|2434.3|2437.9|2433.9|2438.3|2434.3|2437.9|2433.9|0
1769056480000|2026-01-22 04:34:40|2438.3|2434.3|2437.9|2433.9|2438.3|2434.3|2437.9|2433.9|0
1769056490000|2026-01-22 04:34:50|2438.2|2434.2|2438.3|2434.3|2438.3|2434.3|2438.2|2434.2|0
1769056500000|2026-01-22 04:35:00|2438.2|2434.2|2438.3|2434.3|2438.3|2434.3|2438.2|2434.2|0
1769056510000|2026-01-22 04:35:10|2438.4|2434.4|2439.5|2435.5|2439.5|2435.5|2438.4|2434.4|0
1769056520000|2026-01-22 04:35:20|2439.2|2435.2|2439.3|2435.3|2439.4|2435.4|2439|2435|0
1769056530000|2026-01-22 04:35:30|2436.9|2435.4|2438.5|2434.5|2439.1|2435.4|2436.9|2434.4|1
1769056540000|2026-01-22 04:35:40|2438.8|2434.8|2438.7|2434.7|2438.8|2434.8|2438.7|2434.7|0
1769056550000|2026-01-22 04:35:50|2438.8|2434.8|2438.7|2434.7|2438.9|2434.9|2438.7|2434.7|0
1769056560000|2026-01-22 04:36:00|2438.8|2434.8|2439.3|2435.3|2439.3|2437.5|2438.8|2434.8|2
1769056570000|2026-01-22 04:36:10|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|0
1769056580000|2026-01-22 04:36:20|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.3|2435.3|0
1769056590000|2026-01-22 04:36:30|2439.9|2435.9|2441.3|2437.3|2441.3|2437.3|2439.9|2435.9|2
1769056600000|2026-01-22 04:36:40|2441.5|2437.5|2441.6|2437.6|2441.8|2437.8|2441.5|2437.5|0
1769056610000|2026-01-22 04:36:50|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|2441.4|2437.4|1
1769056620000|2026-01-22 04:37:00|2441.6|2437.6|2441.6|2437.6|2441.8|2437.8|2441.4|2437.4|0
1769056630000|2026-01-22 04:37:10|2441.2|2437.2|2441.3|2437.3|2441.3|2437.3|2441|2437|0
1769056640000|2026-01-22 04:37:20|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|0
1769056650000|2026-01-22 04:37:30|2441.2|2437.2|2441.1|2437.1|2441.2|2437.2|2441.1|2437.1|0
1769056660000|2026-01-22 04:37:40|2441|2437|2441.2|2437.2|2441.2|2437.2|2441|2437|0
1769056670000|2026-01-22 04:37:50|2441|2437|2440.8|2436.8|2441|2437|2440.8|2436.8|0
1769056680000|2026-01-22 04:38:00|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|0
1769056690000|2026-01-22 04:38:10|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|0
1769056700000|2026-01-22 04:38:20|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|2440.5|2436.5|0
1769056720000|2026-01-22 04:38:40|2440.5|2436.5|2440.5|2436.5|2440.6|2436.6|2440.5|2436.5|0
1769056730000|2026-01-22 04:38:50|2440.6|2436.6|2440.6|2436.6|2440.6|2438.1|2439.6|2436.6|0
1769056740000|2026-01-22 04:39:00|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|0
1769056750000|2026-01-22 04:39:10|2440.6|2436.6|2439|2435|2440.6|2436.6|2439|2435|2
1769056760000|2026-01-22 04:39:20|2438.5|2434.5|2438.8|2434.8|2438.8|2434.8|2438.5|2434.5|1
1769056770000|2026-01-22 04:39:30|2438.7|2434.7|2439.8|2435.8|2440.2|2436.2|2438.6|2434.6|2
1769056780000|2026-01-22 04:39:40|2439.7|2435.7|2438.4|2434.4|2439.7|2435.7|2438.4|2434.4|0
1769056790000|2026-01-22 04:39:50|2438.6|2434.6|2438.5|2434.5|2438.6|2434.6|2438.4|2434.4|0
1769056800000|2026-01-22 04:40:00|2438.4|2434.4|2438.5|2434.5|2438.7|2434.7|2438.3|2434.3|0
1769056810000|2026-01-22 04:40:10|||||||||1
1769056820000|2026-01-22 04:40:20|2439.1|2435.1|2439.2|2435.2|2439.2|2435.2|2438.9|2434.9|0
1769056830000|2026-01-22 04:40:30|2439.5|2435.5|2439.6|2435.6|2439.7|2435.7|2439.5|2435.5|0
1769056840000|2026-01-22 04:40:40|2439.4|2435.4|2438.6|2434.6|2439.4|2435.4|2438.6|2434.6|0
1769056850000|2026-01-22 04:40:50|2438.7|2434.7|2439.2|2435.2|2439.2|2435.2|2438.7|2434.7|0
1769056870000|2026-01-22 04:41:10|2439.1|2435.1|2438.9|2434.9|2439.1|2435.1|2438.9|2434.9|0
1769056880000|2026-01-22 04:41:20|2438.8|2434.8|2438.8|2434.8|2438.9|2434.9|2438.8|2434.8|0
1769056890000|2026-01-22 04:41:30|2438.9|2434.9|2438.8|2434.8|2438.9|2434.9|2438.8|2434.8|0
1769056900000|2026-01-22 04:41:40|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|0
1769056910000|2026-01-22 04:41:50|2439|2435|2439|2435|2439|2435|2439|2435|0
1769056960000|2026-01-22 04:42:40|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|0
1769056980000|2026-01-22 04:43:00|2439.2|2435.2|2439.3|2435.3|2439.3|2435.3|2438.8|2434.8|1
1769056990000|2026-01-22 04:43:10|2439.4|2435.4|2438.9|2434.9|2439.4|2435.4|2438.8|2434.8|0
1769057000000|2026-01-22 04:43:20|2439.4|2435.4|2439.3|2435.3|2439.4|2435.4|2439.1|2435.1|0
1769057010000|2026-01-22 04:43:30|2439.4|2435.4|2439.5|2435.5|2439.5|2435.5|2439.4|2435.4|0
1769057030000|2026-01-22 04:43:50|2439.3|2435.3|2439.4|2435.4|2439.4|2435.4|2439.3|2435.3|0
1769057050000|2026-01-22 04:44:10|2440|2436|2440.2|2436.2|2440.2|2437.5|2439|2436|1
1769057060000|2026-01-22 04:44:20|2440|2436|2440|2436|2440|2436|2440|2436|0
1769057070000|2026-01-22 04:44:30|2439.1|2435.1|2439.8|2435.8|2439.8|2435.8|2439.1|2435.1|0
1769057090000|2026-01-22 04:44:50|2439.5|2435.5|2439.4|2435.4|2439.5|2435.5|2439.4|2435.4|0
1769057100000|2026-01-22 04:45:00|2439.1|2435.1|2438.9|2434.9|2439.1|2435.1|2438.7|2434.7|0
1769057110000|2026-01-22 04:45:10|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.6|2434.6|0
1769057120000|2026-01-22 04:45:20|2438.6|2434.6|2438.4|2434.4|2438.7|2434.7|2438.4|2434.4|0
1769057130000|2026-01-22 04:45:30|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|0
1769057140000|2026-01-22 04:45:40|2438.5|2434.5|2438.7|2434.7|2438.7|2434.7|2438.5|2434.5|0
1769057150000|2026-01-22 04:45:50|2438.6|2434.6|2438.7|2434.7|2438.7|2434.7|2438.6|2434.6|0
1769057160000|2026-01-22 04:46:00|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|0
1769057180000|2026-01-22 04:46:20|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|0
1769057190000|2026-01-22 04:46:30|2439|2435|2439.1|2435.1|2439.1|2435.1|2439|2435|0
1769057200000|2026-01-22 04:46:40|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.8|2434.8|0
1769057210000|2026-01-22 04:46:50|2438.8|2434.8|2439.1|2435.1|2439.1|2435.1|2438.8|2434.8|0
1769057220000|2026-01-22 04:47:00|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|0
1769057230000|2026-01-22 04:47:10|2439.1|2435.1|2439.2|2435.2|2439.2|2435.2|2439|2435|0
1769057240000|2026-01-22 04:47:20|2439.1|2435.1|2441.6|2437.6|2441.8|2437.8|2439|2435|2
1769057250000|2026-01-22 04:47:30|2441.5|2437.5|2441.6|2437.6|2441.6|2437.6|2441.3|2437.3|0
1769057260000|2026-01-22 04:47:40|2441.7|2437.7|2441.5|2437.5|2441.7|2437.7|2441.2|2437.2|0
1769057280000|2026-01-22 04:48:00|2442|2438|2442.6|2438.6|2442.6|2438.6|2442|2438|0
1769057290000|2026-01-22 04:48:10|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|0
1769057310000|2026-01-22 04:48:30|2442.8|2438.8|2440.6|2436.6|2442.8|2438.8|2440.6|2436.6|4
1769057320000|2026-01-22 04:48:40|2440.5|2436.5|2441.1|2437.1|2441.1|2437.1|2440.4|2436.4|1
1769057330000|2026-01-22 04:48:50|2441|2437|2441.2|2437.2|2441.2|2437.2|2441|2437|0
1769057340000|2026-01-22 04:49:00|2440.8|2436.8|2441.4|2437.4|2441.4|2437.4|2440.8|2436.8|0
1769057350000|2026-01-22 04:49:10|2441.3|2437.3|2441.2|2437.2|2441.6|2437.6|2440.9|2436.9|0
1769057370000|2026-01-22 04:49:30|2441.3|2437.3|2441.4|2437.4|2441.4|2437.4|2441.2|2437.2|0
1769057380000|2026-01-22 04:49:40|2441.5|2437.5|2441.4|2437.4|2441.9|2437.9|2441.4|2437.4|0
1769057390000|2026-01-22 04:49:50|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|0
1769057400000|2026-01-22 04:50:00|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|0
1769057410000|2026-01-22 04:50:10|2441.7|2437.7|2443.2|2439.2|2443.3|2439.3|2441.6|2437.6|0
1769057420000|2026-01-22 04:50:20|2443.1|2439.1|2442.7|2438.7|2443.2|2439.2|2442.7|2438.7|0
1769057430000|2026-01-22 04:50:30|2442.4|2438.4|2442.5|2438.5|2442.7|2438.7|2442.4|2438.4|0
1769057440000|2026-01-22 04:50:40|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.5|2438.5|1
1769057450000|2026-01-22 04:50:50|2442.7|2441.2|2442.8|2438.8|2442.8|2441.2|2442.6|2438.6|1
1769057460000|2026-01-22 04:51:00|2442.6|2438.6|2442.6|2438.6|2442.6|2438.6|2442.6|2438.6|0
1769057470000|2026-01-22 04:51:10|2442.4|2438.4|2442.7|2438.7|2442.8|2438.8|2442.3|2438.3|0
1769057480000|2026-01-22 04:51:20|2442.4|2438.4|2442.8|2438.8|2442.8|2438.8|2442.4|2438.4|0
1769057490000|2026-01-22 04:51:30|2442.7|2438.7|2442.6|2438.6|2442.7|2438.7|2442.3|2438.3|0
1769057500000|2026-01-22 04:51:40|2442.5|2438.5|2442.8|2438.8|2442.8|2438.8|2442.3|2438.3|0
1769057510000|2026-01-22 04:51:50|2442.7|2438.7|2442.5|2438.5|2442.8|2438.8|2442.5|2438.5|0
1769057540000|2026-01-22 04:52:20|2442.6|2438.6|2442.6|2438.6|2442.6|2438.6|2442.6|2438.6|0
1769057550000|2026-01-22 04:52:30|2442.7|2438.7|2442.9|2438.9|2443|2439|2442.7|2438.7|0
1769057560000|2026-01-22 04:52:40|2443|2439|2442.8|2438.8|2443|2439|2442.8|2438.8|0
1769057570000|2026-01-22 04:52:50|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2442.8|2438.8|0
1769057580000|2026-01-22 04:53:00|2443|2439|2443.5|2439.5|2443.5|2439.5|2443|2439|0
1769057590000|2026-01-22 04:53:10|2443.6|2439.6|2443.5|2439.5|2443.7|2439.7|2443.5|2439.5|0
1769057600000|2026-01-22 04:53:20|2443.6|2439.6|2443.3|2439.3|2443.7|2439.7|2443.3|2439.3|0
1769057630000|2026-01-22 04:53:50|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|0
1769057640000|2026-01-22 04:54:00|2443.3|2439.3|2443.3|2439.3|2443.4|2439.4|2443.3|2439.3|0
1769057650000|2026-01-22 04:54:10|2443.4|2439.4|2443.5|2439.5|2443.5|2439.5|2443.4|2439.4|0
1769057670000|2026-01-22 04:54:30|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|0
1769057680000|2026-01-22 04:54:40|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|0
1769057690000|2026-01-22 04:54:50|2443.6|2439.6|2443.5|2439.5|2443.6|2439.6|2443.5|2439.5|0
1769057700000|2026-01-22 04:55:00|2442.8|2438.8|2443.5|2439.5|2443.5|2439.5|2442.8|2438.8|2
1769057710000|2026-01-22 04:55:10|2443.6|2439.6|2443.5|2439.5|2443.6|2439.6|2443.5|2439.5|0
1769057720000|2026-01-22 04:55:20|2443.6|2439.6|2443.9|2439.9|2443.9|2439.9|2443.5|2439.5|0
1769057740000|2026-01-22 04:55:40|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|1
1769057760000|2026-01-22 04:56:00|2443|2439|2443.4|2439.4|2443.4|2439.4|2443|2439|0
1769057770000|2026-01-22 04:56:10|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|0
1769057780000|2026-01-22 04:56:20|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|0
1769057800000|2026-01-22 04:56:40|2444|2440|2444|2440|2444|2440|2444|2440|0
1769057810000|2026-01-22 04:56:50|2442.8|2441.3|2442.8|2441.3|2442.8|2441.3|2442.8|2441.3|0
1769057820000|2026-01-22 04:57:00|2442.7|2441.2|2444|2440|2444.1|2441.7|2442.5|2439.8|3
1769057830000|2026-01-22 04:57:10|2444.5|2440.5|2444.7|2440.7|2445.1|2441.1|2443.9|2439.9|0
1769057840000|2026-01-22 04:57:20|2444.8|2440.8|2444.2|2440.2|2445.1|2441.1|2444|2440|0
1769057850000|2026-01-22 04:57:30|2443.9|2439.9|2444.2|2440.2|2444.2|2440.2|2443.9|2439.9|0
1769057860000|2026-01-22 04:57:40|2444.3|2440.3|2444.2|2440.2|2444.3|2440.3|2444.2|2440.2|0
1769057870000|2026-01-22 04:57:50|2444|2440|2444.4|2440.4|2444.4|2440.4|2444|2440|1
1769057880000|2026-01-22 04:58:00|2444|2440|2444.1|2440.1|2444.2|2440.2|2444|2440|0
1769057890000|2026-01-22 04:58:10|2444|2440|2444.3|2440.3|2444.3|2440.3|2444|2440|0
1769057900000|2026-01-22 04:58:20|2444.1|2440.1|2444.3|2440.3|2444.4|2440.4|2444.1|2440.1|0
1769057950000|2026-01-22 04:59:10|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|0
1769057960000|2026-01-22 04:59:20|2444.3|2440.3|2444.3|2440.3|2444.4|2440.4|2444.3|2440.3|0
1769057970000|2026-01-22 04:59:30|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|0
1769058000000|2026-01-22 05:00:00|2444.3|2440.3|2442|2438|2444.3|2441.1|2442|2438|2
1769058010000|2026-01-22 05:00:10|2441.9|2437.9|2440.8|2436.8|2442.1|2438.1|2440.8|2436.8|2
1769058020000|2026-01-22 05:00:20|2440.9|2436.9|2440.5|2436.5|2440.9|2436.9|2439.9|2435.9|2
1769058030000|2026-01-22 05:00:30|2440.9|2436.9|2440.7|2436.7|2440.9|2436.9|2440.6|2436.6|1
1769058040000|2026-01-22 05:00:40|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.3|2436.3|0
1769058050000|2026-01-22 05:00:50|2440.3|2436.3|2438.5|2437|2440.3|2437|2438.5|2435.8|0
1769058060000|2026-01-22 05:01:00|2439.9|2435.9|2439.8|2435.8|2439.9|2435.9|2439.8|2435.8|0
1769058070000|2026-01-22 05:01:10|2440.2|2436.2|2439|2435|2440.2|2437|2438.5|2434.6|5
1769058080000|2026-01-22 05:01:20|2438.9|2434.9|2439.3|2435.3|2439.3|2435.3|2438.9|2434.9|0
1769058090000|2026-01-22 05:01:30|2439.2|2435.2|2439.5|2435.5|2439.5|2435.5|2439.2|2435.2|0
1769058100000|2026-01-22 05:01:40|2439.4|2435.4|2439.1|2435.1|2439.8|2435.8|2439.1|2435.1|0
1769058110000|2026-01-22 05:01:50|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|0
1769058120000|2026-01-22 05:02:00|2439.1|2435.1|2439.5|2435.5|2440.1|2436.1|2439.1|2435.1|2
1769058130000|2026-01-22 05:02:10|2439.4|2435.4|2439.7|2435.7|2439.7|2435.7|2439.2|2435.2|0
1769058140000|2026-01-22 05:02:20|2439.6|2435.6|2439.7|2435.7|2439.8|2435.8|2439.4|2435.4|0
1769058150000|2026-01-22 05:02:30|2439.6|2435.6|2439.3|2435.3|2439.6|2435.6|2439.3|2435.3|0
1769058160000|2026-01-22 05:02:40|2439.5|2435.5|2440.2|2436.2|2440.3|2436.3|2439.5|2435.5|1
1769058170000|2026-01-22 05:02:50|2440.3|2436.3|2441|2437|2441|2437|2440.3|2436.3|1
1769058180000|2026-01-22 05:03:00|2440.8|2436.8|2442|2438|2442|2438|2439.5|2436.8|1
1769058190000|2026-01-22 05:03:10|2442.1|2438.1|2442.4|2438.4|2442.5|2438.5|2442.1|2438.1|0
1769058200000|2026-01-22 05:03:20|2442.5|2438.5|2442.3|2438.3|2442.5|2438.5|2442.1|2438.1|1
1769058210000|2026-01-22 05:03:30|2442.5|2438.5|2442.3|2438.3|2442.5|2438.5|2442.3|2438.3|0
1769058220000|2026-01-22 05:03:40|2442.4|2438.4|2442.3|2438.3|2442.4|2438.4|2442.3|2438.3|0
1769058230000|2026-01-22 05:03:50|2442.4|2438.4|2441.5|2440|2442.8|2440|2441.5|2438.3|1
1769058240000|2026-01-22 05:04:00|2441.6|2440.1|2441.6|2440.1|2441.6|2440.1|2441.6|2440.1|2
1769058260000|2026-01-22 05:04:20|2441.7|2440.2|2441.7|2440.2|2441.7|2440.2|2441.7|2440.2|1
1769058270000|2026-01-22 05:04:30|2441.8|2440.3|2443.5|2439.5|2443.5|2440.3|2441.8|2439.5|2
1769058280000|2026-01-22 05:04:40|2442.2|2440.7|2442.3|2440.8|2442.4|2440.9|2442.2|2440.7|1
1769058300000|2026-01-22 05:05:00|2443.7|2439.7|2442.7|2441.2|2444.4|2441.3|2442.7|2439.6|0
1769058310000|2026-01-22 05:05:10|2442.8|2441.3|2442.8|2441.3|2442.8|2441.3|2442.7|2441.2|0
1769058320000|2026-01-22 05:05:20|2443|2441.5|2442.9|2441.4|2443|2441.5|2442.8|2441.3|0
1769058330000|2026-01-22 05:05:30|2442.8|2441.3|2443.4|2439.4|2443.4|2441.3|2442.6|2439.4|1
1769058340000|2026-01-22 05:05:40|2441.9|2440.4|2442|2440.5|2442|2440.5|2441.9|2440.4|1
1769058350000|2026-01-22 05:05:50|2441.9|2440.4|2441.9|2440.4|2441.9|2440.4|2441.9|2440.4|0
1769058360000|2026-01-22 05:06:00|2441.7|2440.2|2441.5|2437.5|2441.9|2440.4|2440.1|2437.5|3
1769058370000|2026-01-22 05:06:10|2440.5|2439|2440.3|2438.8|2440.5|2439|2440.3|2438.8|0
1769058380000|2026-01-22 05:06:20|2440.4|2438.9|2440.2|2438.7|2441.4|2438.9|2440.2|2437.4|0
1769058390000|2026-01-22 05:06:30|2440.3|2438.8|2440.3|2438.8|2440.5|2439|2440.2|2438.7|0
1769058420000|2026-01-22 05:07:00|2440.5|2439|2439.9|2438.4|2440.5|2439|2439.7|2438.2|4
1769058430000|2026-01-22 05:07:10|2439.8|2438.3|2439.8|2438.3|2440|2438.5|2439.8|2438.3|0
1769058440000|2026-01-22 05:07:20|2439.9|2438.4|2439.9|2438.4|2439.9|2438.4|2439.9|2438.4|0
1769058460000|2026-01-22 05:07:40|2439.8|2438.3|2439.8|2438.3|2439.9|2438.4|2439.7|2438.2|1
1769058480000|2026-01-22 05:08:00|2440.3|2438.8|2440.3|2438.8|2440.3|2438.8|2440.2|2438.7|2
1769058490000|2026-01-22 05:08:10|2441.6|2437.6|2441.7|2437.7|2441.7|2437.7|2441.6|2437.6|0
1769058510000|2026-01-22 05:08:30|2441.8|2437.8|2441.5|2437.5|2441.8|2438.8|2440.3|2437.5|0
1769058520000|2026-01-22 05:08:40|2440.3|2438.8|2441.5|2437.5|2441.5|2438.8|2440.3|2437.5|0
1769058530000|2026-01-22 05:08:50|2441.8|2437.8|2441.5|2437.5|2441.8|2437.8|2441.5|2437.5|0
1769058550000|2026-01-22 05:09:10|2440.2|2438.7|2438.6|2437.1|2441.6|2438.7|2438.5|2435.9|2
1769058560000|2026-01-22 05:09:20|2438.7|2437.2|2439.9|2435.9|2440.1|2437.2|2438.5|2435.9|0
1769058570000|2026-01-22 05:09:30|2438.7|2437.2|2438.4|2436.9|2440.1|2437.2|2438.4|2436|0
1769058580000|2026-01-22 05:09:40|2440|2436|2438.5|2437|2440|2437.2|2438.5|2435.9|0
1769058590000|2026-01-22 05:09:50|2440.1|2436.1|2439|2435|2440.1|2437|2437.5|2434.7|1
1769058600000|2026-01-22 05:10:00|2439.1|2435.1|2436.7|2435.2|2439.1|2435.8|2436.6|2434.1|0
1769058610000|2026-01-22 05:10:10|2436.6|2435.1|2436.4|2434.9|2436.7|2435.2|2436.4|2434.9|0
1769058620000|2026-01-22 05:10:20|2436.5|2435|2436.4|2434.9|2438|2435.1|2436.3|2434|2
1769058630000|2026-01-22 05:10:30|||||||||1
1769058640000|2026-01-22 05:10:40|2436.2|2434.7|2438.4|2434.4|2438.4|2434.9|2436.2|2434.4|2
1769058650000|2026-01-22 05:10:50|2437.4|2435.9|2438.7|2434.7|2438.7|2435.9|2437.4|2434.7|0
1769058660000|2026-01-22 05:11:00|2438.5|2434.5|2438.2|2434.2|2438.5|2434.5|2438.2|2434.2|0
1769058670000|2026-01-22 05:11:10|2438|2434|2435.9|2431.9|2438|2434|2434.4|2431.7|3
1769058680000|2026-01-22 05:11:20|2436|2432|2436.3|2432.3|2436.3|2432.3|2436|2432|0
1769058700000|2026-01-22 05:11:40|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.4|2432.4|0
1769058720000|2026-01-22 05:12:00|2436.3|2432.3|2435.9|2431.9|2436.3|2432.3|2435.9|2431.9|0
1769058730000|2026-01-22 05:12:10|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.4|2430.4|3
1769058750000|2026-01-22 05:12:30|2435.2|2431.2|2435.4|2431.4|2435.4|2431.4|2435.2|2431.2|0
1769058760000|2026-01-22 05:12:40|2435.6|2431.6|2435.5|2431.5|2435.6|2431.6|2435.4|2431.4|0
1769058770000|2026-01-22 05:12:50|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|0
1769058780000|2026-01-22 05:13:00|2435.3|2431.3|2435.5|2431.5|2435.5|2431.5|2435.3|2431.3|2
1769058790000|2026-01-22 05:13:10|2435.6|2431.6|2437.1|2433.1|2437.1|2433.1|2435.6|2431.6|0
1769058810000|2026-01-22 05:13:30|2437.2|2433.2|2437.1|2433.1|2437.2|2433.2|2437.1|2433.1|0
1769058820000|2026-01-22 05:13:40|2435.5|2434|2437.6|2433.6|2437.6|2434|2435.5|2433.6|1
1769058830000|2026-01-22 05:13:50|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.3|2433.3|0
1769058860000|2026-01-22 05:14:20|2437.6|2433.6|2437.5|2433.5|2437.6|2433.6|2437.5|2433.5|0
1769058870000|2026-01-22 05:14:30|2437.6|2433.6|2437.5|2433.5|2437.6|2433.6|2437.5|2433.5|0
1769058880000|2026-01-22 05:14:40|2437.6|2433.6|2438.8|2434.8|2438.9|2434.9|2437.6|2433.6|1
1769058890000|2026-01-22 05:14:50|2439|2435|2437.6|2433.6|2439|2435|2437|2433|4
1769058900000|2026-01-22 05:15:00|2437.4|2433.4|2437.2|2433.2|2437.4|2433.4|2437|2433|0
1769058910000|2026-01-22 05:15:10|2437.3|2433.3|2437.2|2433.2|2437.5|2433.5|2437.2|2433.2|0
1769058920000|2026-01-22 05:15:20|2437.6|2433.6|2437.1|2433.1|2437.7|2433.7|2435.1|2433.1|3
1769058930000|2026-01-22 05:15:30|2437|2433|2437|2433|2437|2433|2437|2433|0
1769058940000|2026-01-22 05:15:40|2437.1|2433.1|2435.5|2434|2437.4|2434.1|2435.4|2432.9|0
1769058960000|2026-01-22 05:16:00|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|0
1769058970000|2026-01-22 05:16:10|2437|2433|2437|2433|2437|2433|2437|2433|0
1769058980000|2026-01-22 05:16:20|2435.5|2434|2435.3|2431.3|2435.9|2434|2435.3|2431.3|2
1769058990000|2026-01-22 05:16:30|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|0
1769059000000|2026-01-22 05:16:40|2435.3|2431.3|2435.3|2431.3|2435.4|2431.4|2435.2|2431.2|0
1769059020000|2026-01-22 05:17:00|2435.2|2431.2|2434.5|2430.5|2435.2|2431.9|2433.4|2430.4|0
1769059030000|2026-01-22 05:17:10|2434.3|2430.3|2434.2|2430.2|2434.3|2430.3|2434.2|2430.2|0
1769059040000|2026-01-22 05:17:20|2434.1|2430.1|2434.4|2430.4|2434.4|2430.4|2434.1|2430.1|0
1769059050000|2026-01-22 05:17:30|2434.5|2430.5|2434.9|2430.9|2435|2431|2434.5|2430.5|0
1769059060000|2026-01-22 05:17:40|2434.8|2430.8|2434.7|2430.7|2434.8|2430.8|2434.7|2430.7|0
1769059070000|2026-01-22 05:17:50|2434.8|2430.8|2434.9|2430.9|2434.9|2430.9|2434.8|2430.8|0
1769059080000|2026-01-22 05:18:00|2435|2431|2435.5|2431.5|2435.5|2431.5|2435|2431|0
1769059090000|2026-01-22 05:18:10|2435.7|2431.7|2435.8|2431.8|2436|2432|2435.5|2431.5|0
1769059100000|2026-01-22 05:18:20|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|0
1769059110000|2026-01-22 05:18:30|2435.4|2431.4|2434.8|2430.8|2435.9|2431.9|2434.8|2430.8|0
1769059130000|2026-01-22 05:18:50|2435|2431|2435|2431|2435|2431|2435|2431|0
1769059140000|2026-01-22 05:19:00|2434.9|2430.9|2433.4|2431.9|2434.9|2432|2433.4|2430.8|0
1769059150000|2026-01-22 05:19:10|2433.3|2431.8|2432.6|2431.1|2434|2431.8|2432.4|2429.9|5
1769059160000|2026-01-22 05:19:20|2432.4|2430.9|2433.6|2429.6|2433.9|2430.9|2432.4|2429.6|4
1769059170000|2026-01-22 05:19:30|2434.2|2430.2|2433.5|2429.5|2434.2|2430.2|2433.5|2429.5|2
1769059180000|2026-01-22 05:19:40|2433.8|2429.8|2434.8|2430.8|2435|2431.4|2432.9|2429.7|0
1769059190000|2026-01-22 05:19:50|2434.9|2430.9|2435.1|2431.1|2435.1|2432.7|2434|2430.8|2
1769059200000|2026-01-22 05:20:00|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|0
1769059210000|2026-01-22 05:20:10|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|2435|2431|0
1769059220000|2026-01-22 05:20:20|2434|2432.5|2435.9|2431.9|2435.9|2432.6|2434|2431.2|2
1769059230000|2026-01-22 05:20:30|2435.8|2431.8|2435.1|2431.1|2435.8|2431.8|2435|2431|0
1769059240000|2026-01-22 05:20:40|2435.2|2431.2|2435.1|2431.1|2435.4|2431.4|2435.1|2431.1|0
1769059250000|2026-01-22 05:20:50|2435|2431|2435|2431|2435|2431|2435|2431|0
1769059260000|2026-01-22 05:21:00|2435.1|2431.1|2435.2|2431.2|2435.2|2431.2|2435.1|2431.1|0
1769059270000|2026-01-22 05:21:10|2435.1|2431.1|2435.1|2431.1|2435.2|2431.2|2435.1|2431.1|0
1769059290000|2026-01-22 05:21:30|2435|2431|2435|2431|2435.1|2431.1|2435|2431|0
1769059310000|2026-01-22 05:21:50|2433.6|2432.1|2433.5|2432|2433.6|2432.1|2433.5|2432|0
1769059320000|2026-01-22 05:22:00|2434.3|2430.3|2434.6|2430.6|2434.6|2430.6|2434.3|2430.3|1
1769059330000|2026-01-22 05:22:10|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.5|2430.5|0
1769059340000|2026-01-22 05:22:20|2434.6|2430.6|2434.4|2430.4|2434.7|2430.7|2434.4|2430.4|0
1769059350000|2026-01-22 05:22:30|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|0
1769059360000|2026-01-22 05:22:40|2434.3|2430.3|2434.3|2430.3|2434.4|2430.4|2434|2430|0
1769059380000|2026-01-22 05:23:00|2434.2|2430.2|2434.2|2430.2|2434.3|2430.3|2434.2|2430.2|0
1769059400000|2026-01-22 05:23:20|2434.6|2430.6|2434.4|2430.4|2434.7|2430.7|2434.4|2430.4|0
1769059410000|2026-01-22 05:23:30|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.2|2430.2|0
1769059420000|2026-01-22 05:23:40|2434.2|2430.2|2434.5|2430.5|2434.5|2430.5|2434.2|2430.2|0
1769059430000|2026-01-22 05:23:50|2434.6|2430.6|2434.4|2430.4|2434.6|2430.6|2434.4|2430.4|0
1769059440000|2026-01-22 05:24:00|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|0
1769059450000|2026-01-22 05:24:10|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.3|2430.3|0
1769059460000|2026-01-22 05:24:20|2434.3|2430.3|2434.4|2430.4|2434.6|2430.6|2434.3|2430.3|0
1769059470000|2026-01-22 05:24:30|2434.3|2430.3|2433.8|2429.8|2434.3|2430.3|2433.8|2429.8|0
1769059480000|2026-01-22 05:24:40|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|0
1769059490000|2026-01-22 05:24:50|2433.8|2429.8|2433.6|2429.6|2433.8|2429.8|2433.6|2429.6|0
1769059500000|2026-01-22 05:25:00|2433.7|2429.7|2434.6|2430.6|2434.6|2430.6|2433.7|2429.7|0
1769059510000|2026-01-22 05:25:10|2434.5|2430.5|2433.6|2432.1|2434.7|2432.1|2433.6|2430.5|0
1769059530000|2026-01-22 05:25:30|2436|2432|2436|2432|2436|2432|2436|2432|1
1769059540000|2026-01-22 05:25:40|2435.9|2431.9|2435.8|2431.8|2436.6|2433.6|2435.1|2431.8|1
1769059550000|2026-01-22 05:25:50|2434.8|2430.8|2435.5|2431.5|2435.5|2431.5|2434.8|2430.8|0
1769059560000|2026-01-22 05:26:00|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|0
1769059570000|2026-01-22 05:26:10|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|0
1769059580000|2026-01-22 05:26:20|2435.6|2431.6|2435.7|2431.7|2435.7|2431.7|2435.6|2431.6|0
1769059600000|2026-01-22 05:26:40|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|0
1769059620000|2026-01-22 05:27:00|2434.7|2430.7|2434.1|2430.1|2435.2|2431.2|2434.1|2430.1|0
1769059630000|2026-01-22 05:27:10|2434|2430|2434|2430|2434|2430|2434|2430|0
1769059640000|2026-01-22 05:27:20|2433.8|2429.8|2433.7|2429.7|2433.8|2429.8|2433.7|2429.7|1
1769059670000|2026-01-22 05:27:50|2433.6|2429.6|2433.5|2429.5|2433.6|2429.6|2433.5|2429.5|0
1769059690000|2026-01-22 05:28:10|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|0
1769059710000|2026-01-22 05:28:30|2433.7|2429.7|2433.4|2429.4|2433.7|2429.7|2433.4|2429.4|0
1769059720000|2026-01-22 05:28:40|2433.6|2429.6|2433.5|2429.5|2433.6|2429.6|2433.5|2429.5|0
1769059730000|2026-01-22 05:28:50|2432.1|2430.6|2432|2430.5|2432.1|2430.6|2432|2430.5|0
1769059740000|2026-01-22 05:29:00|2433.5|2429.5|2433.4|2429.4|2433.5|2429.5|2433.4|2429.4|0
1769059750000|2026-01-22 05:29:10|2433.6|2429.6|2433.5|2429.5|2433.6|2429.6|2433.5|2429.5|0
1769059760000|2026-01-22 05:29:20|2433.4|2429.4|2432.9|2428.9|2433.4|2429.4|2432.5|2428.5|0
1769059770000|2026-01-22 05:29:30|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|0
1769059780000|2026-01-22 05:29:40|2431.8|2430.3|2432.9|2428.9|2432.9|2430.3|2431.8|2428.9|0
1769059790000|2026-01-22 05:29:50|2431.6|2430.1|2433.2|2429.2|2433.2|2430.1|2431.6|2428.9|0
1769059800000|2026-01-22 05:30:00|2434.6|2430.6|2435.2|2431.2|2436.2|2432.3|2433.6|2430.6|6
1769059810000|2026-01-22 05:30:10|2435.6|2431.6|2433.5|2432|2435.6|2432.3|2433.5|2431|5
1769059820000|2026-01-22 05:30:20|2432.3|2430.8|2433.4|2429.4|2433.9|2431|2432.3|2429.2|1
1769059830000|2026-01-22 05:30:30|2433.6|2429.6|2433.8|2429.8|2433.8|2429.8|2433.5|2429.5|0
1769059840000|2026-01-22 05:30:40|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|0
1769059850000|2026-01-22 05:30:50|2437|2433|2438.5|2434.5|2438.5|2434.5|2437|2433|2
1769059860000|2026-01-22 05:31:00|2438.4|2434.4|2439.1|2435.1|2439.4|2435.4|2438.4|2434.4|0
1769059870000|2026-01-22 05:31:10|2439|2435|2439.2|2435.2|2439.2|2437.3|2438.8|2434.9|2
1769059880000|2026-01-22 05:31:20|2439.3|2435.3|2436.6|2435.1|2439.9|2435.9|2436.4|2433.4|1
1769059890000|2026-01-22 05:31:30|2438.5|2434.5|2436.3|2432.3|2438.5|2434.5|2435.8|2432.3|6
1769059900000|2026-01-22 05:31:40|2435.5|2434|2437.5|2433.5|2437.6|2434.3|2435.5|2433.1|1
1769059910000|2026-01-22 05:31:50|2436.8|2432.8|2435.5|2431.5|2437.7|2434.1|2434.7|2431.1|2
1769059920000|2026-01-22 05:32:00|2436|2432|2434|2430|2436|2432|2434|2430|3
1769059930000|2026-01-22 05:32:10|2434.1|2430.1|2435.1|2431.1|2435.3|2432.2|2433.7|2430.1|1
1769059940000|2026-01-22 05:32:20|2433.6|2432.1|2435.4|2431.4|2437.3|2433.3|2433.6|2430.4|0
1769059950000|2026-01-22 05:32:30|2435.3|2431.3|2433.7|2432.2|2436|2432.4|2433.7|2431.2|0
1769059960000|2026-01-22 05:32:40|2433.9|2432.4|2435.3|2431.3|2435.3|2432.4|2433.9|2431.3|0
1769059970000|2026-01-22 05:32:50|2433.8|2432.3|2436.4|2432.4|2436.4|2432.4|2433.8|2430.3|1
1769059980000|2026-01-22 05:33:00|2436.6|2432.6|2437.8|2433.8|2437.8|2433.8|2436.5|2432.5|0
1769059990000|2026-01-22 05:33:10|2439.1|2435.1|2438.6|2434.6|2439.1|2435.1|2438.1|2434.1|0
1769060000000|2026-01-22 05:33:20|2438.7|2434.7|2439.4|2435.4|2439.6|2435.6|2438.7|2434.7|0
1769060010000|2026-01-22 05:33:30|2439.2|2435.2|2441.1|2437.1|2441.1|2437.1|2439.2|2435.2|5
1769060020000|2026-01-22 05:33:40|2440.9|2436.9|2441.1|2437.1|2441.1|2437.1|2440.6|2436.6|0
1769060030000|2026-01-22 05:33:50|2440.6|2436.6|2441|2437|2441|2437|2440.6|2436.6|0
1769060040000|2026-01-22 05:34:00|2441.1|2437.1|2440.9|2436.9|2441.8|2438.4|2439.9|2436.9|0
1769060050000|2026-01-22 05:34:10|2440.8|2436.8|2440.8|2436.8|2441.1|2437.1|2440.8|2436.8|0
1769060060000|2026-01-22 05:34:20|2440.5|2436.5|2440.3|2436.3|2440.6|2436.6|2440.3|2436.3|0
1769060070000|2026-01-22 05:34:30|2440.2|2436.2|2440.2|2436.2|2440.3|2436.3|2440.2|2436.2|0
1769060080000|2026-01-22 05:34:40|2440.1|2436.1|2440.2|2436.2|2440.2|2436.2|2440.1|2436.1|0
1769060100000|2026-01-22 05:35:00|2440.1|2436.1|2436.3|2434.8|2440.1|2436.1|2436.3|2433.8|0
1769060110000|2026-01-22 05:35:10|2436.5|2435|2436.5|2435|2436.5|2435|2436.5|2435|0
1769060120000|2026-01-22 05:35:20|||||||||1
1769060130000|2026-01-22 05:35:30|2438.3|2434.3|2437.5|2436|2438.6|2436|2435.8|2431.8|2
1769060140000|2026-01-22 05:35:40|2437.6|2436.1|2439.9|2435.9|2440.1|2436.2|2437.6|2434.6|1
1769060150000|2026-01-22 05:35:50|2440.1|2436.1|2440|2436|2440.1|2436.1|2439.8|2435.8|0
1769060160000|2026-01-22 05:36:00|2440.1|2436.1|2441.8|2437.8|2442.3|2438.3|2440.1|2436.1|0
1769060170000|2026-01-22 05:36:10|2441.6|2437.6|2440|2436|2441.6|2437.6|2439.8|2435.8|1
1769060180000|2026-01-22 05:36:20|2439.9|2435.9|2440.3|2436.3|2440.3|2436.7|2438.2|2435.9|1
1769060190000|2026-01-22 05:36:30|2440.1|2436.1|2441.4|2437.4|2441.8|2437.8|2440.1|2436.1|2
1769060200000|2026-01-22 05:36:40|2441.5|2437.5|2441.7|2437.7|2441.7|2437.7|2441.5|2437.5|0
1769060210000|2026-01-22 05:36:50|2441.8|2437.8|2442.4|2438.4|2442.4|2438.4|2441.6|2437.6|0
1769060220000|2026-01-22 05:37:00|2442.7|2438.7|2444.7|2440.7|2444.7|2441.4|2442.5|2438.7|10
1769060230000|2026-01-22 05:37:10|2444.8|2440.8|2445.1|2443.6|2445.2|2443.6|2442.9|2440.7|8
1769060240000|2026-01-22 05:37:20|2445|2443.5|2444.6|2440.6|2446.3|2444.5|2444.6|2440.6|5
1769060250000|2026-01-22 05:37:30|2444.4|2440.4|2446.5|2442.5|2446.5|2442.5|2444.2|2440.2|1
1769060260000|2026-01-22 05:37:40|2446.6|2442.6|2445.4|2443.9|2446.6|2443.9|2445.4|2442.6|0
1769060270000|2026-01-22 05:37:50|2445.5|2444|2450|2446|2450.3|2446.3|2445.5|2444|5
1769060280000|2026-01-22 05:38:00|2449.9|2445.9|2449.3|2445.3|2449.9|2447.4|2448.8|2445.1|3
1769060290000|2026-01-22 05:38:10|2449.4|2445.4|2449.6|2445.6|2449.8|2445.8|2449|2445|3
1769060300000|2026-01-22 05:38:20|2449.1|2445.1|2450.8|2446.8|2451.5|2447.5|2448.4|2444.4|3
1769060310000|2026-01-22 05:38:30|2450.5|2446.5|2451.2|2447.2|2451.2|2449.2|2449.9|2445.9|2
1769060320000|2026-01-22 05:38:40|2451.1|2447.1|2450.5|2446.5|2451.1|2447.1|2450.5|2446.5|0
1769060330000|2026-01-22 05:38:50|2450.4|2446.4|2448.7|2444.7|2450.4|2447.1|2447.5|2444.7|3
1769060340000|2026-01-22 05:39:00|2448.6|2444.6|2448.9|2444.9|2449.4|2445.4|2448.4|2444.4|0
1769060350000|2026-01-22 05:39:10|2449.1|2445.1|2447.9|2443.9|2449.4|2446.7|2447.4|2443.7|12
1769060360000|2026-01-22 05:39:20|2447.8|2443.8|2448.2|2444.2|2448.5|2444.5|2446|2442.4|1
1769060370000|2026-01-22 05:39:30|2448.1|2444.1|2448|2444|2448.1|2444.1|2448|2444|0
1769060380000|2026-01-22 05:39:40|2448.1|2444.1|2448.4|2444.4|2449.6|2445.6|2448.1|2444.1|4
1769060390000|2026-01-22 05:39:50|2448.3|2444.3|2448|2444|2448.3|2445.9|2445.8|2441.8|3
1769060400000|2026-01-22 05:40:00|2447.9|2443.9|2447.7|2443.7|2448.3|2444.3|2447.6|2443.6|0
1769060410000|2026-01-22 05:40:10|2447.9|2443.9|2447.8|2443.8|2448.2|2444.2|2447.8|2443.8|1
1769060420000|2026-01-22 05:40:20|2447.6|2443.6|2447.3|2443.3|2447.7|2443.7|2446|2442|0
1769060430000|2026-01-22 05:40:30|2447.2|2443.2|2448.4|2444.4|2448.7|2445.7|2447.2|2443.2|9
1769060440000|2026-01-22 05:40:40|2448.3|2444.3|2448.8|2447.3|2449.2|2447.3|2448.1|2444.1|9
1769060450000|2026-01-22 05:40:50|||||||||3
1769060460000|2026-01-22 05:41:00|2447.3|2445.8|2448|2444|2448.3|2445.8|2447.2|2443.9|4
1769060470000|2026-01-22 05:41:10|2447.7|2443.7|2445.3|2441.3|2447.7|2443.7|2445.3|2441.3|2
1769060480000|2026-01-22 05:41:20|2445.2|2441.2|2444.4|2440.4|2445.5|2442.1|2443.2|2439.2|2
1769060490000|2026-01-22 05:41:30|2444.3|2440.3|2442|2440.5|2444.3|2442|2442|2439.9|5
1769060500000|2026-01-22 05:41:40|2444.1|2440.1|2443.6|2439.6|2444.1|2440.1|2442.9|2438.9|5
1769060510000|2026-01-22 05:41:50|2443.7|2439.7|2442.8|2438.8|2443.7|2440.3|2441.6|2438.4|0
1769060520000|2026-01-22 05:42:00|2442.3|2438.3|2441.6|2440.1|2442.6|2440.1|2441.5|2438.1|1
1769060530000|2026-01-22 05:42:10|2441.7|2440.2|2443.9|2439.9|2444|2440.2|2441.7|2439.4|2
1769060540000|2026-01-22 05:42:20|2443.8|2439.8|2443.4|2441.9|2443.8|2441.9|2442.6|2438.8|4
1769060550000|2026-01-22 05:42:30|2444.5|2440.5|2445.8|2441.8|2446.8|2442.8|2443.5|2440.5|4
1769060560000|2026-01-22 05:42:40|2445.9|2441.9|2445.7|2441.7|2446.1|2442.1|2445.7|2441.7|1
1769060570000|2026-01-22 05:42:50|2445.9|2441.9|2446.1|2442.1|2446.1|2443.1|2444.6|2441.9|0
1769060580000|2026-01-22 05:43:00|2446.2|2442.2|2446.1|2442.1|2446.5|2442.5|2445.9|2441.9|0
1769060590000|2026-01-22 05:43:10|2445.9|2441.9|2444.6|2443.1|2446.1|2443.1|2444.6|2441.9|0
1769060600000|2026-01-22 05:43:20|2445.9|2441.9|2443.6|2439.6|2446.1|2443.1|2442.9|2439.5|7
1769060610000|2026-01-22 05:43:30|2443.4|2439.4|2443.5|2439.5|2443.7|2439.7|2443.2|2439.2|0
1769060620000|2026-01-22 05:43:40|2443.7|2439.7|2443.5|2439.5|2443.8|2439.8|2443.5|2439.5|0
1769060630000|2026-01-22 05:43:50|2443.7|2439.7|2442.8|2438.8|2443.7|2439.7|2442.8|2438.8|0
1769060640000|2026-01-22 05:44:00|2443.1|2439.1|2444.5|2440.5|2444.5|2440.5|2443|2439|0
1769060650000|2026-01-22 05:44:10|2443.3|2441.8|2446.1|2442.1|2446.1|2442.1|2443.3|2441.8|2
1769060660000|2026-01-22 05:44:20|2445.9|2441.9|2446.2|2442.2|2446.2|2442.2|2445.9|2441.9|0
1769060670000|2026-01-22 05:44:30|2445.9|2441.9|2445.6|2441.6|2446.1|2442.1|2445|2441|0
1769060680000|2026-01-22 05:44:40|2445.7|2441.7|2445.5|2441.5|2445.8|2441.8|2445.5|2441.5|0
1769060690000|2026-01-22 05:44:50|2445|2441|2445.5|2441.5|2445.6|2441.6|2445|2441|0
1769060700000|2026-01-22 05:45:00|2445.6|2441.6|2446.2|2444.7|2447.3|2444.7|2445.6|2441.6|2
1769060710000|2026-01-22 05:45:10|2446.3|2444.8|2451|2447|2451|2447|2446.3|2444.8|1
1769060720000|2026-01-22 05:45:20|2450.9|2446.9|2449.8|2445.8|2450.9|2446.9|2449.8|2445.8|0
1769060730000|2026-01-22 05:45:30|2449.4|2445.4|2449.5|2445.5|2449.6|2445.6|2449.2|2445.2|0
1769060740000|2026-01-22 05:45:40|2449.4|2445.4|2450.4|2446.4|2450.4|2447.7|2449.2|2445.3|3
1769060750000|2026-01-22 05:45:50|2449.2|2447.7|2450.2|2446.2|2450.4|2447.8|2449.2|2445.7|3
1769060760000|2026-01-22 05:46:00|2448.6|2447.1|2450|2446|2450|2447.1|2448.6|2444.9|1
1769060770000|2026-01-22 05:46:10|2449.3|2447.8|2448.9|2444.9|2449.7|2447.8|2448.9|2444.9|3
1769060780000|2026-01-22 05:46:20|2449|2445|2447.9|2443.9|2449.1|2445.7|2447.2|2443.9|1
1769060790000|2026-01-22 05:46:30|2448.6|2444.6|2447.5|2443.5|2448.9|2445|2446.5|2443.5|5
1769060800000|2026-01-22 05:46:40|2447.4|2443.4|2446.4|2442.4|2447.4|2443.4|2446.3|2442.3|0
1769060810000|2026-01-22 05:46:50|2445.3|2441.3|2442.9|2441.4|2445.3|2441.6|2442.9|2440.4|7
1769060820000|2026-01-22 05:47:00|2444.7|2440.7|2441.7|2437.7|2444.7|2441.6|2441.7|2437.7|4
1769060830000|2026-01-22 05:47:10|2441.6|2437.6|2442.4|2438.4|2442.4|2438.8|2439.8|2436.6|9
1769060840000|2026-01-22 05:47:20|2442.5|2438.5|2442.1|2440.6|2442.8|2440.6|2442.1|2438.5|2
1769060850000|2026-01-22 05:47:30|2443.9|2439.9|2444|2440|2444|2441.1|2442.4|2439.9|0
1769060860000|2026-01-22 05:47:40|2444.2|2440.2|2444.2|2440.2|2444.6|2440.6|2444.2|2440.2|0
1769060870000|2026-01-22 05:47:50|2443|2441.5|2444.4|2440.4|2444.5|2441.5|2443|2440.3|0
1769060880000|2026-01-22 05:48:00|2444.6|2440.6|2443.9|2439.9|2444.6|2442.1|2443.1|2439.1|3
1769060890000|2026-01-22 05:48:10|2444.2|2440.2|2444.3|2440.3|2444.4|2441.5|2443|2440.2|1
1769060900000|2026-01-22 05:48:20|2444.5|2440.5|2442.9|2441.4|2444.5|2442.1|2442.9|2440.5|2
1769060910000|2026-01-22 05:48:30|2443|2441.5|2442.8|2441.3|2443|2441.5|2442.7|2441.2|0
1769060920000|2026-01-22 05:48:40|2443.2|2439.2|2443.8|2439.8|2443.9|2440.8|2442.1|2439.2|1
1769060930000|2026-01-22 05:48:50|2443.9|2439.9|2444.4|2440.4|2445.2|2441.3|2442.8|2439.8|2
1769060940000|2026-01-22 05:49:00|2445.2|2441.2|2441.4|2439.9|2445.2|2441.2|2441.4|2439.6|5
1769060950000|2026-01-22 05:49:10|2442.9|2438.9|2445.6|2441.6|2445.6|2442.7|2441.5|2438.8|3
1769060960000|2026-01-22 05:49:20|2445.5|2441.5|2445.6|2441.6|2445.8|2442.7|2444|2441.5|1
1769060970000|2026-01-22 05:49:30|2445.9|2441.9|2444.8|2443.3|2446.4|2443.3|2444.8|2441.9|0
1769060980000|2026-01-22 05:49:40|2446.3|2442.3|2444.7|2443.2|2446.3|2443.3|2444.7|2442.3|0
1769060990000|2026-01-22 05:49:50|2444.6|2443.1|2446.6|2442.6|2446.6|2443.7|2444.6|2442.1|0
1769061000000|2026-01-22 05:50:00|2446.7|2442.7|2446.9|2442.9|2446.9|2444|2445.5|2442.6|0
1769061010000|2026-01-22 05:50:10|2445.7|2444.2|2447.9|2443.9|2448.5|2445.5|2445.7|2443.9|4
1769061020000|2026-01-22 05:50:20|2448|2444|2446.9|2442.9|2448.7|2444.7|2445.7|2442.9|2
1769061030000|2026-01-22 05:50:30|2445.9|2444.4|2445.9|2444.4|2445.9|2444.4|2445.6|2444.1|0
1769061040000|2026-01-22 05:50:40|2445.8|2444.3|2446.8|2442.8|2446.8|2444.3|2445.6|2442.2|1
1769061050000|2026-01-22 05:50:50|2446.9|2442.9|2446.6|2442.6|2448|2444|2446.2|2442.2|0
1769061060000|2026-01-22 05:51:00|2446.7|2442.7|2447.2|2443.2|2447.2|2443.2|2446.4|2442.4|0
1769061070000|2026-01-22 05:51:10|2447.1|2443.1|2447.4|2443.4|2447.6|2443.6|2447.1|2443.1|0
1769061080000|2026-01-22 05:51:20|2447.5|2443.5|2447.6|2443.6|2448.2|2444.2|2447.5|2443.5|0
1769061090000|2026-01-22 05:51:30|2447.5|2443.5|2447.2|2443.2|2447.6|2443.6|2447.2|2443.2|1
1769061100000|2026-01-22 05:51:40|2447.3|2443.3|2447.5|2443.5|2447.5|2443.5|2447.2|2443.2|0
1769061110000|2026-01-22 05:51:50|2447.4|2443.4|2447.6|2443.6|2448.3|2444.3|2447.4|2443.4|0
1769061120000|2026-01-22 05:52:00|2447.5|2443.5|2448|2444|2448.7|2444.7|2447.5|2443.5|3
1769061130000|2026-01-22 05:52:10|2448.1|2444.1|2448.2|2444.2|2448.3|2444.3|2448.1|2444.1|0
1769061140000|2026-01-22 05:52:20|2448.1|2444.1|2448.2|2444.2|2448.2|2444.2|2448.1|2444.1|0
1769061150000|2026-01-22 05:52:30|2448.1|2444.1|2447.7|2443.7|2448.3|2445|2446.5|2443.3|1
1769061160000|2026-01-22 05:52:40|2447.5|2443.5|2446|2444.5|2447.5|2444.5|2446|2443.3|0
1769061170000|2026-01-22 05:52:50|2445.9|2444.4|2448.2|2444.2|2448.2|2444.4|2445.9|2443.1|2
1769061180000|2026-01-22 05:53:00|2448.3|2444.3|2447.7|2443.7|2448.4|2444.5|2446|2443.7|1
1769061190000|2026-01-22 05:53:10|2447.8|2443.8|2448.5|2444.5|2448.5|2445.3|2446.8|2443.8|0
1769061200000|2026-01-22 05:53:20|2448.9|2444.9|2449.4|2445.4|2449.4|2445.4|2448.9|2444.9|0
1769061210000|2026-01-22 05:53:30|2449.3|2445.3|2449.3|2445.3|2449.4|2445.4|2449.3|2445.3|0
1769061220000|2026-01-22 05:53:40|2449.9|2445.9|2450|2446|2450.4|2446.4|2449.8|2445.8|6
1769061230000|2026-01-22 05:53:50|2449.9|2445.9|2449.1|2445.1|2449.9|2445.9|2449.1|2445.1|0
1769061240000|2026-01-22 05:54:00|2449.2|2445.2|2448.6|2444.6|2449.2|2445.2|2448.3|2444.3|0
1769061250000|2026-01-22 05:54:10|2448.5|2444.5|2448.2|2444.2|2449.8|2445.8|2448.2|2444.2|0
1769061260000|2026-01-22 05:54:20|2448.3|2444.3|2449.2|2445.2|2449.2|2445.2|2448.3|2444.3|0
1769061270000|2026-01-22 05:54:30|2449.4|2445.4|2449.5|2445.5|2450.3|2447.4|2448.7|2445.4|2
1769061280000|2026-01-22 05:54:40|2449.6|2445.6|2450.1|2446.1|2450.3|2446.3|2449.6|2445.6|0
1769061290000|2026-01-22 05:54:50|2448.6|2447.1|2449.1|2445.1|2449.9|2447.1|2447.9|2443.9|4
1769061300000|2026-01-22 05:55:00|2449|2445|2448.6|2444.6|2449.1|2445.1|2448.6|2444.6|0
1769061310000|2026-01-22 05:55:10|2448.7|2444.7|2448.6|2444.6|2448.9|2444.9|2448.6|2444.6|0
1769061320000|2026-01-22 05:55:20|2448.5|2444.5|2447.5|2443.5|2448.5|2445|2446.2|2443.5|5
1769061330000|2026-01-22 05:55:30|2447.6|2443.6|2448|2444|2448|2444|2447.6|2443.6|0
1769061340000|2026-01-22 05:55:40|2448.5|2444.5|2445.7|2441.7|2448.5|2444.5|2444.1|2441.6|4
1769061350000|2026-01-22 05:55:50|2447.5|2443.5|2448.6|2444.6|2448.8|2444.8|2447.5|2443.5|3
1769061360000|2026-01-22 05:56:00|2448.7|2444.7|2448.7|2444.7|2449.7|2445.7|2448.7|2444.7|0
1769061370000|2026-01-22 05:56:10|2448.8|2444.8|2449.3|2445.3|2449.8|2446|2446.9|2443.9|2
1769061380000|2026-01-22 05:56:20|2449.2|2445.2|2449.1|2445.1|2449.5|2445.5|2448.8|2444.8|1
1769061390000|2026-01-22 05:56:30|2449.2|2445.2|2449|2445|2449.4|2445.4|2447.8|2443.8|0
1769061400000|2026-01-22 05:56:40|2449.2|2445.2|2449.4|2445.4|2449.4|2445.4|2448.9|2444.9|0
1769061410000|2026-01-22 05:56:50|2448.5|2447|2448.5|2444.5|2449.4|2447.1|2448.5|2444.5|1
1769061420000|2026-01-22 05:57:00|2448.8|2444.8|2449.1|2445.1|2449.3|2445.3|2448.7|2444.7|1
1769061430000|2026-01-22 05:57:10|2449|2445|2449.1|2445.1|2449.1|2445.1|2449|2445|0
1769061440000|2026-01-22 05:57:20|2449|2445|2448.3|2444.3|2449|2445|2448.3|2444.3|0
1769061450000|2026-01-22 05:57:30|2448.4|2444.4|2446.5|2445|2448.4|2445|2446.5|2443.8|0
1769061460000|2026-01-22 05:57:40|2446.4|2444.9|2447.8|2443.8|2448|2444.9|2446.4|2443.8|0
1769061470000|2026-01-22 05:57:50|2448.1|2444.1|2448|2444|2448.1|2444.1|2448|2444|0
1769061480000|2026-01-22 05:58:00|2447.9|2443.9|2445.1|2443.6|2447.9|2444.9|2445.1|2442|3
1769061490000|2026-01-22 05:58:10|2446.7|2442.7|2448.4|2444.4|2448.4|2444.4|2446.7|2442.7|2
1769061500000|2026-01-22 05:58:20|2448.2|2444.2|2448|2444|2448.7|2446|2447.3|2443.5|6
1769061510000|2026-01-22 05:58:30|2447.9|2443.9|2448.1|2444.1|2448.1|2444.1|2447.7|2443.7|6
1769061520000|2026-01-22 05:58:40|2448.2|2444.2|2447.5|2446|2448.2|2446.2|2447|2444.1|1
1769061530000|2026-01-22 05:58:50|2447.6|2446.1|2448.3|2444.3|2448.6|2446.1|2447.6|2444.3|0
1769061540000|2026-01-22 05:59:00|2448.4|2444.4|2451|2447|2451|2447|2447.8|2444.4|1
1769061550000|2026-01-22 05:59:10|2450.8|2446.8|2450.3|2448.8|2451.5|2448.9|2450.1|2446.1|4
1769061560000|2026-01-22 05:59:20|2451|2447|2450.2|2446.2|2451.5|2448.7|2450|2446|4
1769061570000|2026-01-22 05:59:30|2450.1|2446.1|2450.5|2446.5|2450.5|2446.5|2449.7|2445.7|0
1769061580000|2026-01-22 05:59:40|2450.7|2446.7|2450.7|2446.7|2450.8|2446.8|2450.7|2446.7|0
1769061590000|2026-01-22 05:59:50|2450.6|2446.6|2450.9|2446.9|2450.9|2446.9|2450.3|2446.3|1
1769061600000|2026-01-22 06:00:00|2449.7|2448.2|2449.5|2448|2450.9|2448.2|2449.5|2446.8|0
1769061610000|2026-01-22 06:00:10|2449.4|2447.9|2448.8|2447.3|2450.5|2448|2448.8|2446.2|5
1769061620000|2026-01-22 06:00:20|2448.4|2444.4|2448.9|2444.9|2449.1|2445.1|2448.3|2444.3|2
1769061630000|2026-01-22 06:00:30|2448.8|2444.8|2450|2446|2450.2|2446.2|2448.4|2444.4|2
1769061640000|2026-01-22 06:00:40|2450.1|2446.1|2450.3|2446.3|2450.4|2446.4|2450.1|2446.1|0
1769061650000|2026-01-22 06:00:50|2450.4|2446.4|2450.8|2446.8|2450.9|2448.3|2449.8|2446.3|4
1769061660000|2026-01-22 06:01:00|2450.9|2446.9|2450.2|2448.7|2450.9|2448.7|2449.7|2446.8|2
1769061680000|2026-01-22 06:01:20|2452.2|2450.7|2451.9|2450.4|2452.2|2450.7|2451.9|2450.4|4
1769061690000|2026-01-22 06:01:30|2452|2450.5|2452.1|2450.6|2452.1|2450.6|2451.9|2450.4|1
1769061700000|2026-01-22 06:01:40|2452.4|2450.9|2454.4|2450.4|2454.5|2451.2|2452.4|2450.2|3
1769061710000|2026-01-22 06:01:50|2453.3|2451.8|2453.1|2449.1|2453.3|2451.8|2452|2449|4
1769061720000|2026-01-22 06:02:00|2453|2449|2452|2450.5|2453|2450.5|2451.2|2449|3
1769061730000|2026-01-22 06:02:10|2451.8|2450.3|2453.6|2452.1|2453.6|2452.1|2451.4|2449.9|7
1769061740000|2026-01-22 06:02:20|2453.7|2452.2|2454.4|2450.4|2454.5|2452.3|2453.7|2450.4|3
1769061750000|2026-01-22 06:02:30|2454.5|2450.5|2453.8|2452.3|2454.5|2452.3|2453.5|2450.5|2
1769061760000|2026-01-22 06:02:40|2453.7|2452.2|2453.5|2452|2454.5|2452.3|2453.3|2450.4|13
1769061770000|2026-01-22 06:02:50|2453.4|2451.9|2451.5|2450|2453.5|2452|2451.2|2448.8|9
1769061780000|2026-01-22 06:03:00|2453|2449|2454.4|2450.4|2454.4|2452.2|2451.3|2449|8
1769061790000|2026-01-22 06:03:10|2453.3|2451.8|2452.9|2448.9|2454.8|2451.8|2452|2448.9|1
1769061800000|2026-01-22 06:03:20|2451.4|2449.9|2452.3|2448.3|2453.5|2450.3|2451.4|2448.2|3
1769061810000|2026-01-22 06:03:30|2451|2449.5|2453.4|2449.4|2453.4|2450.1|2451|2448.4|0
1769061820000|2026-01-22 06:03:40|2451.9|2450.4|2454.7|2450.7|2454.8|2451.2|2451.9|2449.4|1
1769061830000|2026-01-22 06:03:50|2454.5|2450.5|2454|2452.5|2455.8|2452.8|2453.8|2450.5|0
1769061840000|2026-01-22 06:04:00|2455.6|2451.6|2456.2|2452.2|2456.2|2453.9|2454.5|2451.6|4
1769061850000|2026-01-22 06:04:10|2454.9|2453.4|2453.9|2449.9|2456.1|2453.4|2452.9|2449.8|5
1769061860000|2026-01-22 06:04:20|2454.1|2450.1|2452.4|2450.9|2454.1|2451.5|2452.2|2449.6|1
1769061870000|2026-01-22 06:04:30|2452.7|2451.2|2454.2|2450.2|2454.2|2451.2|2452.7|2450|1
1769061880000|2026-01-22 06:04:40|2454.1|2450.1|2453.2|2451.7|2454.5|2451.8|2452.9|2450.1|0
1769061890000|2026-01-22 06:04:50|2454.7|2450.7|2454.7|2450.7|2454.8|2450.8|2454.6|2450.6|2
1769061900000|2026-01-22 06:05:00|2453.4|2451.9|2451.2|2449.7|2453.9|2451.9|2451.1|2448.6|6
1769061910000|2026-01-22 06:05:10|2451.3|2449.8|2453.7|2449.7|2453.7|2450.7|2451.2|2448.7|1
1769061920000|2026-01-22 06:05:20|2453.6|2449.6|2455.7|2451.7|2455.7|2452.9|2452.1|2449.2|3
1769061930000|2026-01-22 06:05:30|2455.8|2451.8|2454|2452.5|2456|2452.5|2454|2451.3|0
1769061940000|2026-01-22 06:05:40|2454.6|2450.6|2454.5|2450.5|2454.6|2451.8|2453.3|2450.4|3
1769061950000|2026-01-22 06:05:50|2455.2|2451.2|2455|2451|2455.4|2451.4|2454.9|2450.9|3
1769061960000|2026-01-22 06:06:00|2455.1|2451.1|2455.6|2451.6|2455.6|2453|2454.5|2451.1|0
1769061970000|2026-01-22 06:06:10|2455.7|2451.7|2455.6|2451.6|2455.7|2453|2454.4|2451.6|2
1769061980000|2026-01-22 06:06:20|2455.5|2451.5|2454.2|2450.2|2455.5|2452.4|2453.9|2450.2|2
1769061990000|2026-01-22 06:06:30|2454.3|2450.3|2454.3|2450.3|2455|2451.2|2452.7|2450.2|2
1769062000000|2026-01-22 06:06:40|2454.6|2450.6|2453.4|2449.4|2454.6|2450.6|2453.1|2449.1|3
1769062010000|2026-01-22 06:06:50|2453.6|2449.6|2453.4|2449.4|2453.9|2450.3|2451.8|2448.4|3
1769062020000|2026-01-22 06:07:00|2453.3|2449.3|2450.6|2446.6|2453.3|2449.3|2450.6|2446.6|5
1769062030000|2026-01-22 06:07:10|2450.5|2446.5|2447.9|2446.4|2450.5|2446.7|2447.8|2445.3|2
1769062040000|2026-01-22 06:07:20|2449.3|2445.3|2447|2445.5|2449.3|2446.4|2447|2445.3|2
1769062050000|2026-01-22 06:07:30|2447.9|2443.9|2448.2|2444.2|2448.9|2445.3|2446.8|2443.9|2
1769062060000|2026-01-22 06:07:40|2448.3|2444.3|2448.2|2444.2|2448.3|2444.3|2447.9|2443.9|0
1769062070000|2026-01-22 06:07:50|2448|2444|2447.1|2443.1|2448.1|2444.1|2447.1|2443.1|0
1769062080000|2026-01-22 06:08:00|2447.2|2443.2|2448.5|2444.5|2448.5|2444.5|2445.6|2442.8|2
1769062090000|2026-01-22 06:08:10|2448.4|2444.4|2448.8|2444.8|2448.9|2444.9|2448.4|2444.4|0
1769062100000|2026-01-22 06:08:20|2449|2445|2448.8|2444.8|2449.3|2445.3|2448.8|2444.8|0
1769062110000|2026-01-22 06:08:30|2449.1|2445.1|2448.9|2444.9|2450.2|2446.2|2447.7|2443.7|1
1769062130000|2026-01-22 06:08:50|2448.7|2444.7|2449.8|2445.8|2450.1|2446.1|2448.7|2444.7|1
1769062140000|2026-01-22 06:09:00|2449.7|2445.7|2447.9|2443.9|2449.7|2445.7|2447.8|2443.8|0
1769062150000|2026-01-22 06:09:10|2448|2444|2448.4|2444.4|2449.5|2445.5|2448|2444|0
1769062160000|2026-01-22 06:09:20|2449.2|2445.2|2448|2444|2449.2|2445.2|2447.9|2443.9|1
1769062170000|2026-01-22 06:09:30|2448.6|2444.6|2447.9|2443.9|2448.7|2444.7|2447.9|2443.9|0
1769062180000|2026-01-22 06:09:40|2447.8|2443.8|2448|2444|2448|2444.9|2446.4|2443.4|0
1769062190000|2026-01-22 06:09:50|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|0
1769062200000|2026-01-22 06:10:00|2447.6|2443.6|2447.1|2443.1|2447.6|2445.1|2446.6|2443.1|3
1769062210000|2026-01-22 06:10:10|2447.6|2443.6|2447.3|2443.3|2447.6|2443.6|2447.1|2443.1|1
1769062220000|2026-01-22 06:10:20|2447.1|2443.1|2447.4|2443.4|2447.4|2444.2|2445.7|2443.1|1
1769062230000|2026-01-22 06:10:30|2447.3|2443.3|2447.4|2443.4|2447.4|2443.4|2447.3|2443.3|0
1769062240000|2026-01-22 06:10:40|2447.5|2443.5|2446.5|2445|2447.9|2445.2|2446.5|2443.5|0
1769062250000|2026-01-22 06:10:50|2446.6|2445.1|2448.1|2444.1|2448.9|2445.3|2446.6|2444.1|2
1769062260000|2026-01-22 06:11:00|2448|2444|2448.2|2444.2|2448.3|2444.3|2448|2444|1
1769062270000|2026-01-22 06:11:10|2447.8|2443.8|2448.2|2444.2|2448.2|2444.2|2447.6|2443.6|2
1769062280000|2026-01-22 06:11:20|2448|2444|2448.7|2444.7|2448.7|2444.7|2448|2444|0
1769062290000|2026-01-22 06:11:30|2448.6|2444.6|2447.3|2443.3|2448.6|2444.6|2447.2|2443.2|1
1769062300000|2026-01-22 06:11:40|2447.2|2443.2|2446.5|2442.5|2447.3|2444.2|2445|2442.5|2
1769062310000|2026-01-22 06:11:50|2445|2443.5|2446.3|2442.3|2446.4|2443.5|2444.8|2442.3|1
1769062320000|2026-01-22 06:12:00|2445|2443.5|2447.9|2443.9|2448.8|2444.8|2445|2442.6|1
1769062330000|2026-01-22 06:12:10|2448.3|2444.3|2446.9|2442.9|2448.3|2444.3|2446.9|2442.9|0
1769062340000|2026-01-22 06:12:20|2446.8|2442.8|2446.4|2442.4|2446.8|2442.8|2446.4|2442.4|0
1769062350000|2026-01-22 06:12:30|2446.7|2442.7|2447.2|2443.2|2447.5|2443.5|2446.4|2442.4|0
1769062360000|2026-01-22 06:12:40|2447|2443|2445|2443.5|2447.4|2445.3|2445|2443|2
1769062370000|2026-01-22 06:12:50|2444.9|2443.4|2445.1|2443.6|2445.1|2443.6|2444.9|2443.4|0
1769062380000|2026-01-22 06:13:00|2445.2|2443.7|2448.8|2444.8|2448.8|2444.8|2445.1|2443.6|3
1769062390000|2026-01-22 06:13:10|2447.5|2446|2447.6|2446.1|2448.8|2446.1|2447.5|2444.8|0
1769062400000|2026-01-22 06:13:20|2448.8|2444.8|2449.8|2445.8|2450.2|2446.2|2447.6|2444.7|4
1769062410000|2026-01-22 06:13:30|2450.3|2446.3|2449.9|2445.9|2450.7|2447.6|2449.1|2445.5|3
1769062420000|2026-01-22 06:13:40|2450.1|2446.1|2450.4|2446.4|2450.6|2446.6|2450|2446|0
1769062430000|2026-01-22 06:13:50|2450.5|2446.5|2450.8|2446.8|2451.8|2447.8|2450.4|2446.4|3
1769062440000|2026-01-22 06:14:00|2450.7|2446.7|2450|2446|2450.7|2446.7|2448|2446|2
1769062450000|2026-01-22 06:14:10|2449.2|2445.2|2449.9|2445.9|2450.1|2446.1|2448.5|2444.5|6
1769062460000|2026-01-22 06:14:20|2449.8|2445.8|2449.2|2445.2|2449.8|2445.8|2449.2|2445.2|0
1769062470000|2026-01-22 06:14:30|2448.8|2444.8|2449.1|2445.1|2449.1|2445.1|2448.7|2444.7|1
1769062480000|2026-01-22 06:14:40|2450|2446|2449.6|2445.6|2450|2446|2449.5|2445.5|0
1769062490000|2026-01-22 06:14:50|2449.8|2445.8|2450.2|2446.2|2450.2|2446.2|2449.8|2445.8|0
1769062500000|2026-01-22 06:15:00|2450.3|2446.3|2449.9|2445.9|2450.8|2446.8|2449.6|2445.6|0
1769062510000|2026-01-22 06:15:10|2449.8|2445.8|2450.5|2446.5|2450.7|2446.7|2449.7|2445.7|0
1769062520000|2026-01-22 06:15:20|2450.6|2446.6|2450.9|2446.9|2450.9|2446.9|2450.4|2446.4|0
1769062530000|2026-01-22 06:15:30|2450.6|2446.6|2449|2445|2450.8|2446.8|2449|2445|2
1769062540000|2026-01-22 06:15:40|2449.1|2445.1|2449.9|2445.9|2449.9|2445.9|2449.1|2445.1|0
1769062550000|2026-01-22 06:15:50|2450|2446|2449.7|2445.7|2450|2446|2449.7|2445.7|0
1769062560000|2026-01-22 06:16:00|2449.5|2445.5|2450.9|2446.9|2450.9|2447|2448.5|2445.5|1
1769062570000|2026-01-22 06:16:10|2450.7|2446.7|2450.3|2446.3|2451|2447|2450.2|2446.2|1
1769062580000|2026-01-22 06:16:20|2450.4|2446.4|2450.9|2446.9|2450.9|2446.9|2450.3|2446.3|0
1769062590000|2026-01-22 06:16:30|2450.6|2446.6|2451|2447|2451|2447|2450.6|2446.6|1
1769062600000|2026-01-22 06:16:40|2450.8|2446.8|2450.7|2446.7|2451|2448.5|2450|2446.7|2
1769062610000|2026-01-22 06:16:50|2450.6|2446.6|2450.4|2446.4|2450.7|2446.7|2450.4|2446.4|0
1769062620000|2026-01-22 06:17:00|2450.2|2446.2|2449.7|2445.7|2450.2|2446.2|2449.1|2445.1|0
1769062630000|2026-01-22 06:17:10|2449.5|2445.5|2450|2446|2450|2446|2449.3|2445.3|1
1769062640000|2026-01-22 06:17:20|2449.9|2445.9|2450|2446|2450|2446|2449.9|2445.9|0
1769062650000|2026-01-22 06:17:30|2449.9|2445.9|2450.9|2446.9|2450.9|2446.9|2449.7|2445.7|0
1769062660000|2026-01-22 06:17:40|2450.8|2446.8|2450.9|2446.9|2451|2447|2450.8|2446.8|0
1769062670000|2026-01-22 06:17:50|2450.8|2446.8|2449.8|2445.8|2450.8|2446.8|2447.6|2445.6|1
1769062680000|2026-01-22 06:18:00|2449.9|2445.9|2450.9|2446.9|2451.1|2448.5|2449.9|2445.9|4
1769062690000|2026-01-22 06:18:10|2450.8|2446.8|2451|2447|2451|2447|2450.8|2446.8|0
1769062700000|2026-01-22 06:18:20|2449.9|2445.9|2450.8|2446.8|2450.8|2446.8|2449.9|2445.9|2
1769062710000|2026-01-22 06:18:30|2450.6|2446.6|2450.4|2446.4|2450.6|2446.6|2450.4|2446.4|0
1769062720000|2026-01-22 06:18:40|2450.3|2446.3|2450.2|2446.2|2450.3|2446.3|2449.5|2445.5|0
1769062730000|2026-01-22 06:18:50|2450.3|2446.3|2450.3|2446.3|2450.5|2446.5|2450.1|2446.1|1
1769062740000|2026-01-22 06:19:00|2450.4|2446.4|2451.1|2447.1|2451.1|2448.4|2449.9|2446.2|0
1769062750000|2026-01-22 06:19:10|2450.9|2446.9|2451|2447|2451|2447|2450.9|2446.9|0
1769062760000|2026-01-22 06:19:20|2450.8|2446.8|2451|2447|2451|2447|2450.8|2446.8|0
1769062770000|2026-01-22 06:19:30|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|0
1769062780000|2026-01-22 06:19:40|2449.9|2448.4|2450.1|2448.6|2450.1|2448.6|2449.9|2448.4|2
1769062790000|2026-01-22 06:19:50|2450|2448.5|2451|2447|2451.1|2448.6|2449.9|2447|0
1769062800000|2026-01-22 06:20:00|2450|2448.5|2451.1|2447.1|2451.1|2448.5|2450|2447.1|1
1769062810000|2026-01-22 06:20:10|2449.9|2448.4|2450|2448.5|2451.1|2448.6|2449.9|2447.1|2
1769062820000|2026-01-22 06:20:20|2450.2|2448.7|2452.2|2450.7|2452.2|2450.7|2450.1|2447.1|11
1769062830000|2026-01-22 06:20:30|2453|2449|2452.2|2450.7|2453.1|2450.8|2451.9|2448.9|0
1769062840000|2026-01-22 06:20:40|2452.1|2450.6|2452.2|2450.7|2452.2|2450.7|2451.7|2450.2|1
1769062860000|2026-01-22 06:21:00|2454.7|2450.8|2453.8|2449.8|2454.8|2451.4|2452.9|2449.7|3
1769062870000|2026-01-22 06:21:10|2453.9|2449.9|2454.7|2450.7|2454.9|2451.7|2453|2449.8|0
1769062880000|2026-01-22 06:21:20|2454.6|2450.6|2455.1|2453.6|2456.1|2453.6|2454.6|2450.6|3
1769062890000|2026-01-22 06:21:30|2455|2453.5|2455.3|2451.3|2456.2|2453.8|2454.3|2451.3|1
1769062900000|2026-01-22 06:21:40|2455.1|2451.1|2455.4|2451.4|2455.5|2451.5|2454.6|2450.6|0
1769062910000|2026-01-22 06:21:50|2455.5|2451.5|2453.2|2451.7|2455.6|2452|2453.2|2451.4|0
1769062920000|2026-01-22 06:22:00|2455.1|2451.1|2455.5|2451.5|2455.7|2451.7|2455|2451|1
1769062930000|2026-01-22 06:22:10|2455.4|2451.4|2455.9|2451.9|2456.2|2452.2|2455.4|2451.4|1
1769062940000|2026-01-22 06:22:20|2455.7|2451.7|2453.7|2452.2|2455.9|2452.2|2453.5|2450.4|0
1769062950000|2026-01-22 06:22:30|2455|2451|2454.4|2452.9|2455.6|2452.9|2454.2|2451|1
1769062960000|2026-01-22 06:22:40|2454.5|2453|2454.3|2452.8|2454.5|2453|2454.2|2452.7|0
1769062970000|2026-01-22 06:22:50|2455.2|2451.2|2454.3|2452.8|2455.3|2452.8|2454.1|2451.1|1
1769062980000|2026-01-22 06:23:00|2455.2|2451.2|2454.4|2452.9|2455.2|2453|2454.2|2451.2|2
1769062990000|2026-01-22 06:23:10|2454.2|2452.7|2454.4|2450.4|2454.6|2452.7|2453.9|2449.9|3
1769063000000|2026-01-22 06:23:20|2454.3|2450.3|2455.1|2451.1|2455.1|2451.1|2454.3|2450.3|0
1769063010000|2026-01-22 06:23:30|2455.2|2451.2|2454.8|2450.8|2455.3|2451.3|2454.8|2450.8|1
1769063020000|2026-01-22 06:23:40|2454.6|2450.6|2455.1|2451.1|2455.1|2451.1|2454.5|2450.5|0
1769063030000|2026-01-22 06:23:50|2455.5|2451.5|2455.8|2451.8|2455.8|2451.8|2454.9|2450.9|3
1769063040000|2026-01-22 06:24:00|2455.7|2451.7|2455.4|2451.4|2455.7|2451.7|2455.2|2451.2|0
1769063050000|2026-01-22 06:24:10|2455.5|2451.5|2455.6|2451.6|2455.6|2451.6|2455.1|2451.1|0
1769063060000|2026-01-22 06:24:20|2455.5|2451.5|2455.4|2451.4|2455.6|2451.6|2455.2|2451.2|1
1769063070000|2026-01-22 06:24:30|2455.5|2451.5|2454.6|2453.1|2455.6|2453.1|2454.4|2451.4|0
1769063080000|2026-01-22 06:24:40|2454.8|2453.3|2457.1|2453.1|2457.1|2454.5|2454.7|2451.8|3
1769063090000|2026-01-22 06:24:50|2457|2453|2457.1|2453.1|2457.1|2453.1|2456.9|2452.9|0
1769063100000|2026-01-22 06:25:00|2456.9|2452.9|2456.4|2452.4|2457.1|2453.1|2456.4|2452.4|4
1769063110000|2026-01-22 06:25:10|2456.3|2452.3|2456.4|2452.4|2456.7|2452.7|2455.9|2451.9|1
1769063120000|2026-01-22 06:25:20|2456.5|2452.5|2456.4|2452.4|2456.6|2452.6|2456.4|2452.4|0
1769063130000|2026-01-22 06:25:30|2455.8|2451.8|2456|2454.5|2456.1|2454.6|2455.8|2451.8|5
1769063140000|2026-01-22 06:25:40|2456.1|2454.6|2456.1|2454.6|2456.1|2454.6|2456.1|2454.6|1
1769063150000|2026-01-22 06:25:50|2456.2|2454.7|2456.7|2452.7|2457.1|2454.8|2455.6|2451.6|3
1769063160000|2026-01-22 06:26:00|2456.6|2452.6|2455.5|2454|2456.6|2454|2455.3|2451.3|1
1769063170000|2026-01-22 06:26:10|2455.6|2454.1|2455.6|2454.1|2455.7|2454.2|2455.6|2454.1|2
1769063180000|2026-01-22 06:26:20|2455.5|2454|2455.6|2454.1|2455.6|2454.1|2455.5|2454|1
1769063190000|2026-01-22 06:26:30|2455.5|2454|2455.9|2454.4|2456|2454.5|2455.5|2454|3
1769063200000|2026-01-22 06:26:40|2457.3|2453.3|2456.4|2454.9|2457.4|2454.9|2456.2|2453.3|2
1769063210000|2026-01-22 06:26:50|2456.5|2455|2457.2|2453.2|2457.2|2455|2456.3|2453|1
1769063220000|2026-01-22 06:27:00|2457.1|2453.1|2456.4|2454.9|2457.4|2455.1|2456.1|2453.1|2
1769063230000|2026-01-22 06:27:10|2456.1|2454.6|2456.1|2454.6|2456.2|2454.7|2456.1|2454.6|0
1769063240000|2026-01-22 06:27:20|||||||||1
1769063250000|2026-01-22 06:27:30|2456|2454.5|2455.6|2454.1|2456|2454.5|2455.5|2454|1
1769063260000|2026-01-22 06:27:40|2457.1|2453.1|2455.9|2451.9|2457.1|2454|2455.4|2451.8|1
1769063270000|2026-01-22 06:27:50|2456.2|2452.2|2456.2|2452.2|2456.4|2452.4|2456.2|2452.2|1
1769063280000|2026-01-22 06:28:00|2456.3|2452.3|2456.2|2452.2|2456.3|2452.3|2456.1|2452.1|1
1769063290000|2026-01-22 06:28:10|2456.1|2452.1|2457.1|2453.1|2457.1|2453.1|2453.8|2452.1|5
1769063300000|2026-01-22 06:28:20|2457|2453|2456.4|2454.9|2457.4|2454.9|2456.4|2452.9|3
1769063320000|2026-01-22 06:28:40|2458|2454|2458|2454|2458|2454|2458|2454|1
1769063330000|2026-01-22 06:28:50|2457.9|2453.9|2458|2454|2458|2454|2457.9|2453.9|0
1769063340000|2026-01-22 06:29:00|2458.1|2454.1|2459|2457.5|2459|2457.5|2457|2454.1|7
1769063350000|2026-01-22 06:29:10|2458.9|2457.4|2458.9|2457.4|2458.9|2457.4|2458.9|2457.4|1
1769063370000|2026-01-22 06:29:30|2458.8|2457.3|2458.8|2457.3|2458.8|2457.3|2458.8|2457.3|1
1769063380000|2026-01-22 06:29:40|2460|2456|2460|2456|2460|2456|2460|2456|2
1769063390000|2026-01-22 06:29:50|2458.5|2457|2459.7|2455.7|2460.1|2457.6|2458.5|2455.7|1
1769063400000|2026-01-22 06:30:00|2458.2|2456.7|2459.5|2455.5|2459.8|2457.2|2458.2|2455.4|1
1769063410000|2026-01-22 06:30:10|2459.4|2455.4|2460|2456|2460|2457.1|2457.6|2455.4|1
1769063420000|2026-01-22 06:30:20|2460.1|2456.1|2459.2|2455.2|2461.1|2457.7|2459.1|2455.2|6
1769063430000|2026-01-22 06:30:30|2457.8|2456.3|2458.6|2454.6|2459.2|2456.3|2457.6|2454.6|0
1769063440000|2026-01-22 06:30:40|2456.2|2454.7|2458.5|2454.5|2459.7|2455.7|2456.2|2454.2|5
1769063450000|2026-01-22 06:30:50|2458.4|2454.4|2458.7|2454.7|2458.7|2454.7|2458.2|2454.2|0
1769063460000|2026-01-22 06:31:00|2459.2|2455.2|2458.8|2454.8|2459.3|2455.3|2458.8|2454.8|2
1769063470000|2026-01-22 06:31:10|2458.9|2454.9|2458.1|2456.6|2459|2456.6|2457.9|2454.9|0
1769063480000|2026-01-22 06:31:20|2460.4|2456.4|2460.1|2456.1|2460.4|2456.4|2460.1|2456.1|1
1769063490000|2026-01-22 06:31:30|2460.2|2456.2|2458.5|2454.5|2460.9|2456.9|2458.4|2454.4|11
1769063500000|2026-01-22 06:31:40|2459.4|2455.4|2458.7|2454.7|2459.4|2455.4|2458.6|2454.6|1
1769063510000|2026-01-22 06:31:50|2459|2455|2459.1|2455.1|2459.1|2455.1|2458.9|2454.9|0
1769063520000|2026-01-22 06:32:00|2459.2|2455.2|2459.3|2455.3|2459.6|2455.6|2459.2|2455.2|0
1769063540000|2026-01-22 06:32:20|2459.2|2455.2|2457.1|2453.1|2459.2|2456.2|2456.8|2453|2
1769063550000|2026-01-22 06:32:30|2457|2453|2456.8|2452.8|2457|2453|2456.2|2452.2|0
1769063560000|2026-01-22 06:32:40|2456.5|2452.5|2457.5|2453.5|2457.5|2453.6|2455.1|2452.4|2
1769063570000|2026-01-22 06:32:50|2457.3|2453.3|2457.3|2453.3|2457.7|2453.7|2456.6|2452.6|0
1769063580000|2026-01-22 06:33:00|2457.5|2453.5|2457.4|2453.4|2457.5|2453.5|2457.2|2453.2|1
1769063590000|2026-01-22 06:33:10|2457.6|2453.6|2458.2|2454.2|2458.3|2454.3|2457.6|2453.6|0
1769063600000|2026-01-22 06:33:20|2458.3|2454.3|2457.2|2453.2|2458.4|2454.4|2457.2|2453.2|4
1769063610000|2026-01-22 06:33:30|2457|2453|2457.3|2453.3|2457.5|2453.5|2457|2453|0
1769063620000|2026-01-22 06:33:40|2457.4|2453.4|2458.9|2454.9|2459.2|2455.2|2457.4|2453.4|0
1769063630000|2026-01-22 06:33:50|2458.8|2454.8|2458.3|2454.3|2458.8|2456.4|2457.9|2454|3
1769063640000|2026-01-22 06:34:00|2458.2|2454.2|2457.5|2453.5|2458.3|2454.3|2457.2|2453.2|3
1769063650000|2026-01-22 06:34:10|2457.4|2453.4|2455.9|2451.9|2457.7|2453.7|2455.9|2451.9|2
1769063660000|2026-01-22 06:34:20|2455.8|2451.8|2453|2449|2455.8|2453|2452.9|2449|4
1769063670000|2026-01-22 06:34:30|2452.8|2448.8|2455.9|2451.9|2456.2|2452.2|2451.4|2448.8|2
1769063680000|2026-01-22 06:34:40|2456.1|2452.1|2456.3|2452.3|2456.3|2452.3|2455.5|2451.5|2
1769063690000|2026-01-22 06:34:50|2456.2|2452.2|2455|2451|2456.3|2452.3|2455|2451|1
1769063700000|2026-01-22 06:35:00|2455.1|2451.1|2456.3|2454.8|2456.9|2454.8|2454.3|2451.1|0
1769063710000|2026-01-22 06:35:10|2458|2454|2458|2454|2458|2454|2458|2454|1
1769063720000|2026-01-22 06:35:20|2458.1|2454.1|2458|2454|2458.1|2456|2456.4|2453.8|1
1769063730000|2026-01-22 06:35:30|2458.5|2454.5|2458.7|2454.7|2459.4|2456.7|2458.2|2454.5|3
1769063740000|2026-01-22 06:35:40|2458.6|2454.6|2458.2|2454.2|2458.8|2454.8|2458.2|2454.2|2
1769063750000|2026-01-22 06:35:50|2458.1|2454.1|2457.9|2453.9|2458.1|2455|2456.4|2453.9|1
1769063760000|2026-01-22 06:36:00|2458|2454|2456.5|2455|2458.1|2455.5|2456.3|2454|1
1769063770000|2026-01-22 06:36:10|2458|2454|2456.9|2455.4|2458|2455.6|2456.9|2453.8|2
1769063780000|2026-01-22 06:36:20|2458.5|2454.5|2459.9|2455.9|2459.9|2455.9|2458.4|2454.4|0
1769063790000|2026-01-22 06:36:30|2458.4|2456.9|2458.3|2456.8|2459.8|2457|2458.3|2455.8|0
1769063800000|2026-01-22 06:36:40|2458.5|2457|2459.9|2455.9|2459.9|2457|2458.5|2455.9|0
1769063810000|2026-01-22 06:36:50|2458.7|2457.2|2460|2456|2460.7|2457.7|2458.7|2456|1
1769063820000|2026-01-22 06:37:00|2460.1|2456.1|2460|2456|2460.1|2456.1|2460|2456|0
1769063830000|2026-01-22 06:37:10|2458.5|2457|2460|2456|2460.1|2457|2458.5|2456|0
1769063840000|2026-01-22 06:37:20|2459.9|2455.9|2459.9|2455.9|2460|2457|2458.3|2455.4|3
1769063850000|2026-01-22 06:37:30|2460|2456|2460|2456|2460.1|2456.7|2458.2|2456|1
1769063860000|2026-01-22 06:37:40|2459.9|2455.9|2460|2456|2460|2457|2458.5|2455.9|0
1769063870000|2026-01-22 06:37:50|2458.5|2457|2458.3|2456.8|2459.8|2457|2458.2|2455.8|0
1769063880000|2026-01-22 06:38:00|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|1
1769063890000|2026-01-22 06:38:10|2459|2455|2459.2|2455.2|2459.5|2455.5|2459|2455|0
1769063900000|2026-01-22 06:38:20|2459.1|2455.1|2459.3|2455.3|2459.6|2455.6|2458.8|2454.8|1
1769063910000|2026-01-22 06:38:30|2459.1|2455.1|2459.4|2455.4|2459.4|2455.4|2458.4|2454.4|1
1769063920000|2026-01-22 06:38:40|2459.3|2455.3|2459|2455|2459.3|2455.3|2459|2455|0
1769063930000|2026-01-22 06:38:50|2459.3|2455.3|2459.3|2455.3|2459.4|2455.4|2459.2|2455.2|0
1769063940000|2026-01-22 06:39:00|2459.1|2455.1|2459.2|2455.2|2459.6|2455.6|2459.1|2455.1|0
1769063950000|2026-01-22 06:39:10|2459.5|2455.5|2459.1|2455.1|2459.5|2455.5|2459.1|2455.1|0
1769063970000|2026-01-22 06:39:30|2459|2455|2459.1|2455.1|2459.1|2455.1|2459|2455|0
1769063990000|2026-01-22 06:39:50|2459.2|2455.2|2459.3|2455.3|2459.3|2455.3|2459.1|2455.1|0
1769064000000|2026-01-22 06:40:00|2459|2455|2458.8|2454.8|2459.2|2455.2|2458.8|2454.8|0
1769064010000|2026-01-22 06:40:10|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.5|2454.5|0
1769064030000|2026-01-22 06:40:30|2458.4|2454.4|2457.2|2453.2|2458.4|2455|2456.3|2453|5
1769064040000|2026-01-22 06:40:40|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|2457|2453|0
1769064050000|2026-01-22 06:40:50|2457.4|2453.4|2458|2454|2458.7|2454.7|2457.4|2453.4|1
1769064060000|2026-01-22 06:41:00|2457.9|2453.9|2458.7|2454.7|2458.7|2455.7|2457.2|2453.5|2
1769064070000|2026-01-22 06:41:10|2458.8|2454.8|2457.7|2453.7|2458.8|2454.8|2457.6|2453.6|2
1769064080000|2026-01-22 06:41:20|2457.5|2453.5|2456|2452|2457.8|2453.8|2456|2452|4
1769064090000|2026-01-22 06:41:30|2456.2|2452.2|2456.1|2452.1|2456.5|2452.5|2456.1|2452.1|0
1769064100000|2026-01-22 06:41:40|2456.4|2452.4|2456.1|2452.1|2456.4|2452.4|2456.1|2452.1|0
1769064110000|2026-01-22 06:41:50|2456.3|2452.3|2455.8|2451.8|2456.3|2452.3|2455.8|2451.8|0
1769064120000|2026-01-22 06:42:00|2455.7|2451.7|2455.5|2451.5|2455.8|2451.8|2455.3|2451.3|0
1769064130000|2026-01-22 06:42:10|2455.7|2451.7|2456.5|2452.5|2456.6|2452.6|2455.4|2451.4|0
1769064140000|2026-01-22 06:42:20|2456.7|2452.7|2456.5|2452.5|2456.7|2452.7|2456.4|2452.4|0
1769064150000|2026-01-22 06:42:30|2456.4|2452.4|2456.1|2452.1|2456.5|2452.5|2456.1|2452.1|0
1769064160000|2026-01-22 06:42:40|2456.3|2452.3|2456.2|2452.2|2456.5|2452.5|2456.1|2452.1|0
1769064170000|2026-01-22 06:42:50|2456.4|2452.4|2456|2452|2456.4|2452.4|2456|2452|0
1769064180000|2026-01-22 06:43:00|2456.1|2452.1|2456.2|2452.2|2456.2|2452.2|2456|2452|0
1769064190000|2026-01-22 06:43:10|2456.4|2452.4|2456.8|2452.8|2456.8|2452.8|2456.4|2452.4|0
1769064200000|2026-01-22 06:43:20|2456.7|2452.7|2456.4|2452.4|2456.7|2452.7|2456.4|2452.4|4
1769064220000|2026-01-22 06:43:40|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|0
1769064230000|2026-01-22 06:43:50|2455.6|2451.6|2455.2|2451.2|2455.6|2451.6|2455.2|2451.2|1
1769064240000|2026-01-22 06:44:00|2455.4|2451.4|2455.1|2451.1|2455.5|2451.5|2455.1|2451.1|0
1769064250000|2026-01-22 06:44:10|2455.2|2451.2|2456.1|2452.1|2456.1|2452.1|2455.2|2451.2|2
1769064260000|2026-01-22 06:44:20|2455.9|2451.9|2456.2|2452.2|2456.2|2452.2|2455.8|2451.8|0
1769064270000|2026-01-22 06:44:30|2456.1|2452.1|2455.8|2451.8|2456.1|2452.1|2455.8|2451.8|0
1769064280000|2026-01-22 06:44:40|2455.9|2451.9|2456.3|2452.3|2456.3|2452.3|2455.7|2451.7|1
1769064290000|2026-01-22 06:44:50|2456.2|2452.2|2455.9|2451.9|2456.2|2452.2|2455.9|2451.9|0
1769064300000|2026-01-22 06:45:00|2456|2452|2456.1|2452.1|2456.2|2452.2|2455.9|2451.9|1
1769064310000|2026-01-22 06:45:10|2455.8|2451.8|2455.8|2451.8|2455.9|2451.9|2455.8|2451.8|0
1769064320000|2026-01-22 06:45:20|2455.7|2451.7|2455.2|2451.2|2455.7|2451.7|2455.1|2451.1|0
1769064330000|2026-01-22 06:45:30|2455.1|2451.1|2455.1|2451.1|2455.2|2451.2|2455.1|2451.1|0
1769064340000|2026-01-22 06:45:40|2455.2|2451.2|2453.7|2452.2|2455.2|2452.2|2453.7|2451|0
1769064360000|2026-01-22 06:46:00|2453.6|2452.1|2453.6|2452.1|2456.2|2453.2|2453.6|2451.2|20
1769064370000|2026-01-22 06:46:10|2453.7|2452.2|2452.7|2451.2|2454|2452.2|2452.7|2450|1
1769064380000|2026-01-22 06:46:20|2452.6|2448.6|2452.3|2448.3|2452.6|2448.6|2452.3|2448.3|2
1769064390000|2026-01-22 06:46:30|2452.8|2448.8|2451.7|2447.7|2452.8|2449.1|2450.2|2447.1|4
1769064400000|2026-01-22 06:46:40|2452|2448|2451.8|2447.8|2452.2|2448.2|2451.6|2447.6|0
1769064410000|2026-01-22 06:46:50|2451.9|2447.9|2452.6|2448.6|2452.7|2448.7|2451.7|2447.7|0
1769064420000|2026-01-22 06:47:00|2452.3|2448.3|2452.6|2448.6|2452.6|2449.6|2451.1|2447.8|1
1769064430000|2026-01-22 06:47:10|2452.4|2448.4|2452.6|2448.6|2452.7|2449.9|2451.4|2448.1|2
1769064440000|2026-01-22 06:47:20|2452.4|2448.4|2452.5|2448.5|2452.8|2448.8|2452.3|2448.3|0
1769064450000|2026-01-22 06:47:30|2452.7|2448.7|2452.5|2448.5|2452.7|2448.7|2452.5|2448.5|2
1769064460000|2026-01-22 06:47:40|2452.3|2448.3|2453.1|2449.1|2453.1|2449.1|2452.1|2448.1|1
1769064480000|2026-01-22 06:48:00|2452.9|2448.9|2453.1|2449.1|2453.2|2450.1|2451.6|2448.9|0
1769064490000|2026-01-22 06:48:10|2453.2|2449.2|2451.6|2450.1|2453.2|2450.1|2451.6|2449.1|0
1769064500000|2026-01-22 06:48:20|2453.2|2449.2|2453|2449|2453.2|2449.2|2453|2449|0
1769064510000|2026-01-22 06:48:30|2453.1|2449.1|2452.9|2448.9|2453.1|2449.1|2452.9|2448.9|0
1769064520000|2026-01-22 06:48:40|2451.5|2450|2452.3|2448.3|2452.3|2450|2450.8|2448.2|1
1769064530000|2026-01-22 06:48:50|2452.2|2448.2|2450.7|2449.2|2452.4|2449.3|2450.7|2448.1|0
1769064540000|2026-01-22 06:49:00|2450.8|2449.3|2452.1|2448.1|2452.3|2449.3|2450.8|2448.1|0
1769064550000|2026-01-22 06:49:10|2452.3|2448.3|2452.2|2448.2|2452.6|2449.3|2450.8|2448.2|2
1769064560000|2026-01-22 06:49:20|2450.8|2449.3|2449.4|2447.9|2452.2|2449.3|2449.4|2447.9|3
1769064570000|2026-01-22 06:49:30|2451.2|2447.2|2451.1|2447.1|2451.2|2448.7|2449.6|2447|2
1769064580000|2026-01-22 06:49:40|2451|2447|2450.6|2446.6|2451|2447|2447.8|2445.1|4
1769064590000|2026-01-22 06:49:50|2449.1|2447.6|2450|2446|2450|2448.2|2447.7|2445.6|9
1769064600000|2026-01-22 06:50:00|2449.9|2445.9|2444.5|2443|2449.9|2447|2444.5|2442.4|10
1769064610000|2026-01-22 06:50:10|2443.3|2441.8|2445.5|2444|2447.3|2444.2|2443.2|2441.4|15
1769064620000|2026-01-22 06:50:20|2444.7|2443.2|2445.7|2444.2|2447.6|2444.2|2444.7|2442.2|3
1769064630000|2026-01-22 06:50:30|2445.8|2444.3|2444.5|2443|2447.5|2444.7|2444.4|2442.9|4
1769064640000|2026-01-22 06:50:40|2445.9|2441.9|2446.4|2444.9|2446.4|2444.9|2445.9|2441.9|5
1769064650000|2026-01-22 06:50:50|2447.8|2443.8|2448.8|2444.8|2448.8|2445.9|2446.7|2443.8|1
1769064660000|2026-01-22 06:51:00|2448.9|2444.9|2448.3|2446.8|2449.5|2446.8|2447.9|2444.9|0
1769064670000|2026-01-22 06:51:10|2448.7|2447.2|2449|2447.5|2450.5|2447.5|2448.7|2446|0
1769064680000|2026-01-22 06:51:20|2448.8|2447.3|2448.7|2447.2|2450.7|2448|2448.7|2446.5|1
1769064690000|2026-01-22 06:51:30|2449.5|2445.5|2449.8|2445.8|2450|2447.2|2448.2|2445.5|0
1769064700000|2026-01-22 06:51:40|2448.3|2446.8|2449.4|2447.9|2449.8|2448.2|2448.3|2445.8|1
1769064710000|2026-01-22 06:51:50|2449.7|2448.2|2449.6|2448.1|2449.7|2448.2|2449.6|2448.1|6
1769064720000|2026-01-22 06:52:00|2449.5|2448|2449.7|2448.2|2449.7|2448.2|2449.5|2448|0
1769064730000|2026-01-22 06:52:10|2449.8|2448.3|2450|2448.5|2450.1|2448.6|2449.8|2448.3|0
1769064740000|2026-01-22 06:52:20|2451|2447|2451.2|2447.2|2451.2|2448.6|2450.1|2447|1
1769064750000|2026-01-22 06:52:30|2449.8|2448.3|2452.7|2448.7|2452.7|2448.8|2449.7|2446.9|3
1769064760000|2026-01-22 06:52:40|2452.8|2448.8|2452.6|2448.6|2452.8|2448.8|2452.1|2448.1|0
1769064770000|2026-01-22 06:52:50|2452.5|2448.5|2452.3|2448.3|2452.5|2448.5|2452.3|2448.3|0
1769064780000|2026-01-22 06:53:00|2452.2|2448.2|2451.5|2450|2452.3|2450|2451.4|2447.9|3
1769064790000|2026-01-22 06:53:10|2452.5|2448.5|2452.3|2450.8|2454|2451|2451.5|2448.5|7
1769064800000|2026-01-22 06:53:20|2453.1|2449.1|2453.2|2449.2|2453.2|2450.8|2451.9|2449|1
1769064810000|2026-01-22 06:53:30|2451.9|2450.4|2451.1|2449.6|2453|2450.4|2451.1|2447.7|0
1769064820000|2026-01-22 06:53:40|2452.4|2448.4|2450.5|2449|2452.4|2449.1|2450.3|2447.6|0
1769064830000|2026-01-22 06:53:50|2450.2|2448.7|2451.7|2450.2|2452.2|2450.4|2450.2|2448.2|1
1769064840000|2026-01-22 06:54:00|2451.9|2450.4|2453.7|2449.7|2453.9|2450.4|2451.8|2449.4|0
1769064850000|2026-01-22 06:54:10|2453.4|2449.4|2453|2449|2453.6|2449.6|2453|2449|0
1769064860000|2026-01-22 06:54:20|2452|2448|2451.9|2447.9|2452.7|2449.4|2450.9|2447.9|2
1769064870000|2026-01-22 06:54:30|2451.4|2447.4|2452.7|2448.7|2452.9|2448.9|2451.4|2447.4|0
1769064880000|2026-01-22 06:54:40|2452.6|2448.6|2452.1|2450.6|2453.5|2450.6|2451.4|2447.4|6
1769064890000|2026-01-22 06:54:50|2452|2450.5|2452.3|2448.3|2452.6|2450.5|2452|2448.3|1
1769064900000|2026-01-22 06:55:00|2451.7|2450.2|2452|2450.5|2452.1|2450.6|2451.7|2450.2|2
1769064910000|2026-01-22 06:55:10|2452.6|2448.6|2452.8|2448.8|2452.8|2448.8|2452.6|2448.6|4
1769064920000|2026-01-22 06:55:20|2452.9|2448.9|2452|2450.5|2453.2|2450.6|2451.6|2448.8|1
1769064930000|2026-01-22 06:55:30|2452.1|2450.6|2452.3|2450.8|2452.3|2450.8|2452|2450.5|0
1769064940000|2026-01-22 06:55:40|2452.1|2450.6|2452.2|2450.7|2452.2|2450.7|2452.1|2450.6|0
1769064950000|2026-01-22 06:55:50|2452.3|2450.8|2452.3|2450.8|2452.3|2450.8|2452.3|2450.8|0
1769064960000|2026-01-22 06:56:00|2453|2449|2451.9|2450.4|2453.1|2450.7|2451.9|2449|0
1769064970000|2026-01-22 06:56:10|2452|2450.5|2454.1|2450.1|2454.1|2450.6|2451.9|2449.1|1
1769064980000|2026-01-22 06:56:20|2454|2450|2455.3|2451.3|2455.3|2451.5|2453|2449.9|2
1769064990000|2026-01-22 06:56:30|2455.5|2451.5|2455.4|2451.4|2455.6|2453.1|2454.6|2451.4|1
1769065000000|2026-01-22 06:56:40|2455.5|2451.5|2454.7|2453.2|2455.7|2453.2|2454.6|2451.5|0
1769065020000|2026-01-22 06:57:00|2455.2|2453.7|2456|2454.5|2456.4|2454.9|2455.2|2453.7|6
1769065030000|2026-01-22 06:57:10|2456.4|2454.9|2457|2455.5|2458.3|2455.9|2456.4|2453.8|6
1769065040000|2026-01-22 06:57:20|2458.2|2454.2|2457.6|2453.6|2458.2|2455.4|2456.4|2453.3|1
1769065050000|2026-01-22 06:57:30|2457.5|2453.5|2457.5|2453.5|2457.6|2454.9|2456.3|2453.3|0
1769065060000|2026-01-22 06:57:40|2456.6|2452.6|2457|2453|2457.2|2453.2|2456.6|2452.6|0
1769065070000|2026-01-22 06:57:50|2457.2|2453.2|2457.5|2453.5|2457.5|2453.5|2457.2|2453.2|0
1769065080000|2026-01-22 06:58:00|2457.8|2453.8|2455.8|2454.3|2457.8|2455.3|2455.7|2453.8|1
1769065090000|2026-01-22 06:58:10|2456.7|2455.2|2458.6|2454.6|2458.6|2455.5|2456.7|2453.6|7
1769065100000|2026-01-22 06:58:20|2458.8|2454.8|2458.6|2454.6|2458.8|2455.7|2457.1|2454.6|0
1769065110000|2026-01-22 06:58:30|2458.7|2454.7|2458.7|2454.7|2458.8|2454.8|2458.7|2454.7|0
1769065120000|2026-01-22 06:58:40|2458.8|2454.8|2458.4|2456.9|2459.2|2456.9|2457.9|2454.8|2
1769065130000|2026-01-22 06:58:50|2459.3|2457.8|2459.4|2457.9|2460.2|2458|2458.7|2455.6|5
1769065140000|2026-01-22 06:59:00|2460.3|2456.3|2460.9|2459.4|2461.8|2459.4|2459.3|2456.3|4
1769065150000|2026-01-22 06:59:10|2460.8|2459.3|2460.8|2459.3|2462.3|2460.5|2460.7|2456.9|21
1769065160000|2026-01-22 06:59:20|2460.6|2459.1|2460.6|2459.1|2462.6|2460.3|2460.6|2457|3
1769065170000|2026-01-22 06:59:30|2460.8|2459.3|2462.4|2460.9|2463.2|2460.9|2460.8|2457.8|7
1769065180000|2026-01-22 06:59:40|2463.1|2461.6|2463|2461.5|2464|2461.9|2463|2459.5|14
1769065190000|2026-01-22 06:59:50|2463.3|2459|2463.8|2459.8|2463.9|2461.1|2462.5|2458.6|1
1769065200000|2026-01-22 07:00:00|2462.8|2461.3|2468.3|2464.3|2469.2|2467.3|2462.8|2461.3|15
1769065210000|2026-01-22 07:00:10|2467|2465.5|2469.6|2465.6|2469.9|2466.7|2466.9|2464.9|2
1769065220000|2026-01-22 07:00:20|2469.5|2465.5|2470.8|2466.8|2470.8|2466.8|2469.3|2465.3|13
1769065230000|2026-01-22 07:00:30|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2
1769065240000|2026-01-22 07:00:40|2470.4|2466.4|2470.3|2466.3|2470.4|2466.4|2470.3|2466.3|1
1769065250000|2026-01-22 07:00:50|2470.1|2466.1|2470.2|2466.2|2470.2|2466.2|2470.1|2466.1|0
1769065270000|2026-01-22 07:01:10|2468.3|2466.8|2468.2|2464.2|2468.6|2466.8|2468.2|2464.2|2
1769065280000|2026-01-22 07:01:20|2467.6|2463.6|2466.7|2465.2|2467.7|2465.2|2466.5|2463.6|5
1769065290000|2026-01-22 07:01:30|2466.6|2465.1|2465.6|2464.1|2467.3|2465.1|2464.2|2462.2|12
1769065300000|2026-01-22 07:01:40|2468.9|2464.9|2470.1|2466.1|2470.1|2466.1|2467.3|2463.8|7
1769065310000|2026-01-22 07:01:50|2470|2466|2469.3|2467.8|2470.3|2467.9|2469.1|2466|0
1769065320000|2026-01-22 07:02:00|2469.2|2467.7|2466.5|2465|2469.8|2467.7|2466.4|2463|4
1769065330000|2026-01-22 07:02:10|2466.6|2465.1|2468.4|2464.4|2468.4|2465.1|2466.4|2463.6|1
1769065340000|2026-01-22 07:02:20|2468.5|2464.5|2469.1|2465.1|2469.1|2465.5|2467|2463.8|0
1769065350000|2026-01-22 07:02:30|2469.2|2467.7|2469.6|2468.1|2469.6|2468.1|2469.2|2467.7|7
1769065360000|2026-01-22 07:02:40|2469.3|2467.8|2470.8|2466.8|2471|2469|2469.1|2466.8|5
1769065370000|2026-01-22 07:02:50|2470.9|2466.9|2470.9|2466.9|2471|2467|2470.9|2466.9|0
1769065380000|2026-01-22 07:03:00|2470.1|2468.6|2470.4|2466.4|2470.8|2468.6|2470.1|2466.4|1
1769065390000|2026-01-22 07:03:10|2470.7|2466.7|2470.9|2466.9|2471.1|2467.1|2470.7|2466.7|0
1769065400000|2026-01-22 07:03:20|2471|2467|2471|2467|2471.1|2467.1|2470.9|2466.9|0
1769065410000|2026-01-22 07:03:30|2469.6|2468.1|2470.5|2466.5|2470.8|2468.1|2469|2466.5|2
1769065420000|2026-01-22 07:03:40|2469.5|2468|2470.2|2468.7|2471|2468.7|2469.5|2467|1
1769065430000|2026-01-22 07:03:50|2470.1|2468.6|2470|2468.5|2471|2468.6|2469.4|2466.9|4
1769065440000|2026-01-22 07:04:00|2468.8|2464.8|2468.6|2464.6|2469.1|2465.1|2468.6|2464.6|8
1769065450000|2026-01-22 07:04:10|2468.8|2464.8|2468.9|2464.9|2469.1|2465.1|2468.6|2464.6|0
1769065460000|2026-01-22 07:04:20|2468.7|2464.7|2468.6|2464.6|2468.9|2466.7|2468.2|2464.6|3
1769065470000|2026-01-22 07:04:30|2467.4|2465.9|2468.6|2464.6|2468.8|2465.9|2467.4|2464.6|0
1769065480000|2026-01-22 07:04:40|2467.3|2465.8|2467.3|2465.8|2467.4|2465.9|2467.3|2465.8|0
1769065490000|2026-01-22 07:04:50|2467.4|2465.9|2469.9|2465.9|2469.9|2466.2|2467.3|2463.3|2
1769065500000|2026-01-22 07:05:00|2469.8|2465.8|2468.3|2466.8|2469.9|2466.9|2468.3|2465.8|0
1769065510000|2026-01-22 07:05:10|2469.4|2465.4|2470.8|2466.8|2470.8|2468.4|2467.8|2463.8|3
1769065520000|2026-01-22 07:05:20|2471.1|2467.1|2473.1|2469.1|2473.1|2469.1|2470.3|2467.1|9
1769065530000|2026-01-22 07:05:30|2473|2469|2471.5|2467.5|2473|2470.1|2471.3|2467.5|1
1769065540000|2026-01-22 07:05:40|2471|2469.5|2470.6|2469.1|2472.4|2469.5|2470|2468.4|3
1769065550000|2026-01-22 07:05:50|2472.5|2468.5|2472|2468|2472.5|2470|2471.5|2468|5
1769065560000|2026-01-22 07:06:00|2472.1|2468.1|2472.9|2471.4|2472.9|2471.4|2471.6|2468.1|7
1769065570000|2026-01-22 07:06:10|2472.1|2470.6|2473.9|2469.9|2473.9|2471.3|2471.6|2469.6|5
1769065580000|2026-01-22 07:06:20|2472.9|2471.4|2473.5|2469.5|2473.9|2471.4|2472.6|2469.5|0
1769065590000|2026-01-22 07:06:30|2471.6|2470.1|2471.4|2467.4|2471.6|2470.1|2470|2467|6
1769065600000|2026-01-22 07:06:40|2471.2|2467.2|2471.2|2467.2|2471.3|2467.3|2470.9|2466.9|0
1769065610000|2026-01-22 07:06:50|2470.5|2466.5|2470.2|2466.2|2470.5|2466.5|2470|2466|6
1769065620000|2026-01-22 07:07:00|2470.1|2466.1|2468.6|2467.1|2470.2|2467.2|2468.6|2465.9|0
1769065630000|2026-01-22 07:07:10|2468.5|2467|2470|2466|2470|2467.1|2468.5|2465.9|0
1769065650000|2026-01-22 07:07:30|2470.1|2466.1|2469.9|2465.9|2470.4|2466.4|2469.9|2465.9|1
1769065660000|2026-01-22 07:07:40|2468.6|2467.1|2468.5|2467|2470|2467.1|2468.4|2465.9|1
1769065670000|2026-01-22 07:07:50|2469.9|2465.9|2468.5|2464.5|2469.9|2466.7|2468|2464.5|1
1769065680000|2026-01-22 07:08:00|2468.9|2464.9|2469.3|2465.3|2470.7|2466.7|2467.5|2464.3|2
1769065690000|2026-01-22 07:08:10|2469.4|2465.4|2469.5|2465.5|2469.5|2465.5|2469.4|2465.4|1
1769065700000|2026-01-22 07:08:20|2469.7|2465.7|2468.6|2467.1|2469.7|2467.2|2468.6|2465.7|0
1769065710000|2026-01-22 07:08:30|2468.5|2467|2468.5|2467|2468.5|2467|2468.5|2467|0
1769065720000|2026-01-22 07:08:40|2468.6|2467.1|2468.5|2467|2468.6|2467.1|2468.5|2467|0
1769065730000|2026-01-22 07:08:50|2468.6|2467.1|2468.6|2467.1|2468.6|2467.1|2468.6|2467.1|0
1769065740000|2026-01-22 07:09:00|2468.5|2467|2468.6|2467.1|2468.6|2467.1|2468.5|2467|0
1769065750000|2026-01-22 07:09:10|2468.9|2467.4|2470.4|2468.9|2472.2|2468.9|2468.9|2467.4|1
1769065760000|2026-01-22 07:09:20|2472|2468|2472.4|2468.4|2472.4|2468.4|2472|2468|1
1769065770000|2026-01-22 07:09:30|2472.5|2468.5|2471.3|2469.8|2472.7|2470|2471.3|2468.5|1
1769065780000|2026-01-22 07:09:40|2471.5|2470|2471.5|2470|2471.5|2470|2471.5|2470|0
1769065790000|2026-01-22 07:09:50|2471.4|2469.9|2473.5|2469.5|2473.5|2469.9|2471.2|2469|0
1769065800000|2026-01-22 07:10:00|2471.4|2469.9|2471.6|2470.1|2471.8|2470.3|2471.4|2469.9|1
1769065810000|2026-01-22 07:10:10|2471.5|2470|2470.4|2468.9|2471.6|2470.1|2470.4|2468.9|4
1769065820000|2026-01-22 07:10:20|2470.3|2468.8|2470.9|2466.9|2471.4|2468.8|2469.5|2466.6|7
1769065830000|2026-01-22 07:10:30|2471|2467|2471|2467|2471.5|2467.5|2470.9|2466.9|0
1769065840000|2026-01-22 07:10:40|2471.2|2467.2|2471.9|2467.9|2472.8|2468.8|2471.2|2467.2|2
1769065850000|2026-01-22 07:10:50|2471.8|2467.8|2471.3|2467.3|2471.8|2467.8|2471.3|2467.3|0
1769065860000|2026-01-22 07:11:00|2471.4|2467.4|2471.2|2469.7|2472.8|2469.7|2471.2|2467.4|0
1769065870000|2026-01-22 07:11:10|2471.1|2469.6|2470.2|2468.7|2471.3|2469.6|2469.7|2467.2|2
1769065880000|2026-01-22 07:11:20|2470.3|2468.8|2470.3|2468.8|2470.4|2468.9|2470.3|2468.8|2
1769065900000|2026-01-22 07:11:40|2470.4|2468.9|2470.5|2469|2470.5|2469|2470.4|2468.9|0
1769065920000|2026-01-22 07:12:00|2472.3|2468.3|2472.2|2468.2|2472.3|2468.3|2472.2|2468.2|1
1769065930000|2026-01-22 07:12:10|2470.8|2469.3|2471|2469.5|2472.3|2469.6|2470.7|2468.3|0
1769065940000|2026-01-22 07:12:20|2472.5|2468.5|2472.7|2468.7|2472.8|2469.9|2471.3|2468.5|0
1769065950000|2026-01-22 07:12:30|2472.8|2468.8|2471.2|2469.7|2472.8|2469.7|2471.1|2468.7|2
1769065960000|2026-01-22 07:12:40|2471.1|2469.6|2472.6|2468.6|2472.6|2469.9|2470|2467.7|5
1769065970000|2026-01-22 07:12:50|2471.5|2470|2471.5|2470|2473|2470|2471.5|2469|0
1769065980000|2026-01-22 07:13:00|2471.4|2469.9|2470|2468.5|2471.7|2469.9|2470|2467.7|1
1769065990000|2026-01-22 07:13:10|2470.1|2468.6|2470|2468.5|2470.1|2468.6|2470|2468.5|0
1769066000000|2026-01-22 07:13:20|2469.9|2468.4|2469.4|2467.9|2470.7|2468.4|2469.4|2466.7|1
1769066010000|2026-01-22 07:13:30|2469.7|2468.2|2469.4|2467.9|2469.7|2468.2|2469.4|2467.9|1
1769066020000|2026-01-22 07:13:40|2469.1|2467.6|2467.7|2466.2|2469.1|2467.6|2467.7|2466.2|2
1769066030000|2026-01-22 07:13:50|2468.2|2466.7|2469.6|2465.6|2469.6|2466.7|2468.2|2465.5|1
1769066040000|2026-01-22 07:14:00|2468|2466.5|2469|2465|2469.2|2466.5|2467.8|2465|0
1769066050000|2026-01-22 07:14:10|2467.8|2466.3|2468.1|2466.6|2469|2466.6|2467.8|2465|0
1769066060000|2026-01-22 07:14:20|2468|2466.5|2470.6|2466.6|2471|2467|2468|2466.4|1
1769066070000|2026-01-22 07:14:30|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|0
1769066080000|2026-01-22 07:14:40|2470.4|2466.4|2471.1|2467.1|2471.1|2467.1|2470.4|2466.4|0
1769066090000|2026-01-22 07:14:50|2471|2467|2471.1|2467.1|2471.1|2467.1|2470.9|2466.9|0
1769066100000|2026-01-22 07:15:00|2471.2|2467.2|2470.6|2466.6|2471.2|2467.2|2470.3|2466.3|0
1769066110000|2026-01-22 07:15:10|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|0
1769066120000|2026-01-22 07:15:20|2470.8|2466.8|2470.9|2466.9|2470.9|2466.9|2470.8|2466.8|0
1769066150000|2026-01-22 07:15:50|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2470.6|2466.6|0
1769066160000|2026-01-22 07:16:00|2471.5|2467.5|2471.7|2467.7|2471.8|2467.8|2471.5|2467.5|2
1769066170000|2026-01-22 07:16:10|2471.6|2467.6|2472.8|2468.8|2472.8|2468.8|2471.6|2467.6|0
1769066180000|2026-01-22 07:16:20|2473.6|2469.6|2471.3|2469.8|2473.7|2470.5|2471.3|2468.8|1
1769066190000|2026-01-22 07:16:30|2471.9|2467.9|2469.4|2465.4|2472|2468|2469.4|2465.4|4
1769066200000|2026-01-22 07:16:40|2469.5|2465.5|2469.4|2465.4|2469.5|2465.5|2469.4|2465.4|0
1769066210000|2026-01-22 07:16:50|2468.2|2466.7|2468.5|2467|2468.5|2467|2468.2|2466.7|0
1769066220000|2026-01-22 07:17:00|2468.3|2466.8|2468.6|2467.1|2470.7|2467.1|2468.3|2466.5|2
1769066230000|2026-01-22 07:17:10|2468.3|2466.8|2468.7|2467.2|2468.7|2467.2|2468.3|2466.8|1
1769066240000|2026-01-22 07:17:20|2468.5|2467|2467.8|2466.3|2468.8|2467|2467.8|2464.5|3
1769066250000|2026-01-22 07:17:30|2467.9|2466.4|2468.7|2464.7|2468.7|2466.4|2467.9|2464.6|2
1769066260000|2026-01-22 07:17:40|2467.3|2465.8|2468.6|2467.1|2468.6|2467.1|2467.3|2464.5|1
1769066280000|2026-01-22 07:18:00|2471.1|2467.5|2472.2|2468.2|2472.2|2469.3|2469|2467.4|1
1769066290000|2026-01-22 07:18:10|2472.1|2468.1|2470.8|2469.3|2472.1|2469.3|2470.7|2468.1|0
1769066300000|2026-01-22 07:18:20|2470.7|2469.2|2472|2468|2472|2469.2|2470.4|2467.5|2
1769066320000|2026-01-22 07:18:40|2470.5|2469|2471.9|2467.9|2472|2469|2470.5|2467.2|2
1769066330000|2026-01-22 07:18:50|2472|2468|2471.9|2467.9|2472|2468|2471.9|2467.9|0
1769066340000|2026-01-22 07:19:00|2471.8|2467.8|2471.9|2467.9|2472|2468|2471.8|2467.8|0
1769066350000|2026-01-22 07:19:10|2472.1|2468.1|2471.3|2469.8|2472.1|2469.8|2471.1|2468.1|0
1769066360000|2026-01-22 07:19:20|2471.4|2469.9|2471.2|2469.7|2472.3|2469.9|2471.1|2468.2|0
1769066370000|2026-01-22 07:19:30|2471.3|2469.8|2471.2|2469.7|2471.4|2469.9|2471.1|2469.6|0
1769066380000|2026-01-22 07:19:40|2472.2|2468.2|2471.2|2469.7|2472.3|2469.8|2471.2|2468.2|0
1769066390000|2026-01-22 07:19:50|2472.2|2468.2|2472.2|2468.2|2472.3|2468.3|2472.2|2468.2|0
1769066400000|2026-01-22 07:20:00|2472|2468|2472|2468|2472|2468.9|2470.4|2467.9|0
1769066420000|2026-01-22 07:20:20|2471.3|2469.8|2471.3|2469.8|2471.3|2469.8|2471.3|2469.8|0
1769066440000|2026-01-22 07:20:40|2471.2|2469.7|2471.1|2469.6|2471.3|2469.8|2471.1|2469.6|2
1769066450000|2026-01-22 07:20:50|2470.3|2468.8|2469|2465|2470.6|2468.8|2469|2465|4
1769066460000|2026-01-22 07:21:00|2469.3|2465.3|2469.9|2465.9|2469.9|2465.9|2469.3|2465.3|1
1769066470000|2026-01-22 07:21:10|2468.6|2467.1|2469.8|2465.8|2469.8|2467.1|2468.6|2465.7|0
1769066480000|2026-01-22 07:21:20|2469.9|2465.9|2470.1|2466.1|2470.2|2466.2|2469.9|2465.9|1
1769066490000|2026-01-22 07:21:30|2470|2466|2469.3|2465.3|2470|2466|2469.2|2465.2|1
1769066510000|2026-01-22 07:21:50|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|0
1769066520000|2026-01-22 07:22:00|2469.3|2465.3|2469.3|2465.3|2469.3|2466.7|2468.1|2465.1|0
1769066530000|2026-01-22 07:22:10|2469.2|2465.2|2468.9|2464.9|2469.2|2465.2|2468.9|2464.9|0
1769066540000|2026-01-22 07:22:20|2469.1|2465.1|2466.3|2464.8|2469.2|2465.2|2466.3|2463.9|0
1769066550000|2026-01-22 07:22:30|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2466.9|2462.9|1
1769066560000|2026-01-22 07:22:40|2467|2463|2465.4|2463.9|2467|2463.9|2465.3|2462.9|0
1769066570000|2026-01-22 07:22:50|2465.3|2463.8|2465.3|2463.8|2465.3|2463.8|2465.3|2463.8|0
1769066580000|2026-01-22 07:23:00|2465.5|2464|2467.9|2463.9|2467.9|2464.2|2465.5|2463.1|3
1769066590000|2026-01-22 07:23:10|2466.7|2465.2|2466.8|2465.3|2466.8|2465.3|2466.7|2465.2|0
1769066600000|2026-01-22 07:23:20|2466.7|2465.2|2467.2|2465.7|2467.2|2465.7|2466.7|2465.2|1
1769066610000|2026-01-22 07:23:30|2467.6|2466.1|2468.6|2467.1|2469.2|2467.1|2467.6|2465.2|6
1769066620000|2026-01-22 07:23:40|2468.3|2466.8|2468.4|2466.9|2469.4|2466.9|2468.3|2465.3|4
1769066630000|2026-01-22 07:23:50|2468.3|2466.8|2468|2464|2469.4|2466.8|2467.1|2464|2
1769066640000|2026-01-22 07:24:00|2468.1|2464.1|2468.1|2464.1|2468.4|2465.6|2467.1|2464.1|0
1769066650000|2026-01-22 07:24:10|2467|2465.5|2467.7|2463.7|2468.1|2465.6|2466.6|2463.7|0
1769066660000|2026-01-22 07:24:20|2466.6|2465.1|2465.4|2463.9|2467.8|2465.1|2465.4|2463.5|1
1769066670000|2026-01-22 07:24:30|2464.4|2462.9|2466.2|2464.7|2467.6|2464.7|2464.4|2462.1|3
1769066680000|2026-01-22 07:24:40|2467.6|2463.6|2466.1|2464.6|2467.7|2464.7|2466|2463.6|1
1769066690000|2026-01-22 07:24:50|2466|2464.5|2466.5|2465|2466.5|2465|2466|2464.5|0
1769066700000|2026-01-22 07:25:00|2466.4|2464.9|2466.5|2465|2466.5|2465|2466.2|2464.7|1
1769066710000|2026-01-22 07:25:10|2466.6|2465.1|2466.4|2464.9|2466.6|2465.1|2466.4|2464.9|2
1769066720000|2026-01-22 07:25:20|2465.4|2463.9|2466.4|2464.9|2466.4|2464.9|2465.4|2463.9|2
1769066730000|2026-01-22 07:25:30|2466.3|2464.8|2466.3|2464.8|2466.4|2464.9|2466.3|2464.8|1
1769066740000|2026-01-22 07:25:40|2467.1|2463.1|2466.8|2465.3|2467.4|2465.4|2466.1|2463.1|2
1769066750000|2026-01-22 07:25:50|2467|2465.5|2466.1|2464.6|2467|2465.5|2466.1|2464.6|1
1769066760000|2026-01-22 07:26:00|2466.3|2464.8|2466.5|2465|2466.6|2465.1|2466.3|2464.8|0
1769066770000|2026-01-22 07:26:10|2466.6|2465.1|2466.4|2464.9|2466.6|2465.1|2466.4|2464.9|1
1769066780000|2026-01-22 07:26:20|2467|2463|2467.1|2463.1|2467.2|2464.8|2465.8|2463|3
1769066790000|2026-01-22 07:26:30|2465.8|2464.3|2467.2|2463.2|2467.2|2464.3|2465.8|2463.2|0
1769066800000|2026-01-22 07:26:40|2467.5|2463.5|2467.8|2463.8|2467.8|2465.3|2466.8|2463.2|0
1769066810000|2026-01-22 07:26:50|2466.7|2465.2|2467.7|2463.7|2467.7|2465.2|2466.7|2463.7|0
1769066820000|2026-01-22 07:27:00|2467.8|2463.8|2468.4|2464.4|2468.6|2465.3|2466.6|2463.8|1
1769066830000|2026-01-22 07:27:10|2468.3|2464.3|2468.7|2464.7|2468.7|2464.7|2468.2|2464.2|0
1769066840000|2026-01-22 07:27:20|2468.8|2464.8|2466.9|2465.4|2468.8|2465.4|2466.8|2464.8|0
1769066850000|2026-01-22 07:27:30|2468|2464|2466.2|2464.7|2468|2465.3|2466.1|2463.2|1
1769066860000|2026-01-22 07:27:40|2466.3|2464.8|2468.7|2464.7|2468.7|2465.5|2466.3|2464.5|1
1769066870000|2026-01-22 07:27:50|2468.8|2467.2|2471.5|2467.5|2471.5|2467.5|2468.8|2467.2|7
1769066880000|2026-01-22 07:28:00|2471.6|2467.6|2471.7|2467.7|2471.7|2467.7|2471.6|2467.6|0
1769066890000|2026-01-22 07:28:10|2471.6|2467.6|2470.5|2469|2471.8|2469|2470|2467.6|2
1769066900000|2026-01-22 07:28:20|2471.8|2467.8|2472.5|2471|2473.9|2471.5|2470.9|2467.8|6
1769066910000|2026-01-22 07:28:30|2472.7|2468.7|2471.9|2467.9|2472.7|2468.7|2471.9|2467.9|2
1769066920000|2026-01-22 07:28:40|2472.1|2468.1|2472.4|2468.4|2472.4|2469.8|2471.3|2468|20
1769066930000|2026-01-22 07:28:50|2472|2468|2471.8|2467.8|2472|2469.7|2471.1|2467.8|1
1769066940000|2026-01-22 07:29:00|2471.7|2467.7|2470.7|2469.2|2471.8|2469.2|2470.7|2466.9|0
1769066950000|2026-01-22 07:29:10|2470.8|2469.3|2470.7|2469.2|2470.9|2469.4|2470.7|2469.2|0
1769066960000|2026-01-22 07:29:20|2471.5|2467.5|2470.5|2469|2471.7|2469.1|2470.4|2467.5|1
1769066970000|2026-01-22 07:29:30|2471.7|2467.7|2471.4|2467.4|2471.7|2467.7|2471.4|2467.4|0
1769066980000|2026-01-22 07:29:40|2471.5|2467.5|2471.3|2467.3|2471.5|2467.5|2471.2|2467.2|0
1769066990000|2026-01-22 07:29:50|2471.4|2467.4|2471.4|2467.4|2471.4|2467.4|2471.4|2467.4|0
1769067000000|2026-01-22 07:30:00|2471.3|2467.3|2471|2467|2471.3|2467.3|2470.6|2466.6|0
1769067010000|2026-01-22 07:30:10|2470.8|2466.8|2471|2467|2471|2467|2470.8|2466.8|0
1769067020000|2026-01-22 07:30:20|2470.9|2466.9|2470.8|2466.8|2470.9|2466.9|2470.8|2466.8|0
1769067040000|2026-01-22 07:30:40|2470.7|2466.7|2470.3|2466.3|2470.7|2466.7|2470.3|2466.3|0
1769067050000|2026-01-22 07:30:50|2470.2|2466.2|2471.4|2467.4|2471.4|2467.4|2468.9|2466.2|1
1769067060000|2026-01-22 07:31:00|2471.5|2467.5|2472.6|2468.6|2472.9|2471.4|2470.4|2467.5|6
1769067070000|2026-01-22 07:31:10|2472|2468|2471.9|2467.9|2472.1|2468.1|2471.8|2467.8|0
1769067080000|2026-01-22 07:31:20|2472.3|2468.3|2471.8|2467.8|2472.5|2468.5|2471.8|2467.8|2
1769067090000|2026-01-22 07:31:30|2471.7|2467.7|2471.8|2467.8|2471.9|2468.8|2470.3|2467.6|0
1769067110000|2026-01-22 07:31:50|2471.6|2467.6|2471.1|2467.1|2471.6|2468.7|2470.2|2467.1|1
1769067120000|2026-01-22 07:32:00|2470.6|2466.6|2468.8|2464.8|2470.6|2466.6|2468.6|2464.6|0
1769067130000|2026-01-22 07:32:10|2467.9|2466.4|2466.7|2465.2|2468|2466.5|2466.7|2465.2|2
1769067140000|2026-01-22 07:32:20|2467.8|2463.8|2466.5|2465|2467.8|2465.1|2466.5|2463.8|0
1769067150000|2026-01-22 07:32:30|2466.4|2464.9|2466.6|2465.1|2466.6|2465.1|2466.4|2464.9|0
1769067160000|2026-01-22 07:32:40|2466.5|2465|2466.5|2465|2466.6|2465.1|2466.5|2465|0
1769067170000|2026-01-22 07:32:50|2466.6|2465.1|2466.5|2465|2466.6|2465.1|2466.5|2465|2
1769067180000|2026-01-22 07:33:00|2466.6|2465.1|2466.6|2465.1|2467.6|2465.1|2466.5|2463.6|1
1769067190000|2026-01-22 07:33:10|2466.5|2465|2466.5|2465|2466.6|2465.1|2466.4|2464.9|0
1769067200000|2026-01-22 07:33:20|2466.4|2464.9|2466.9|2465.4|2467.8|2465.4|2466.4|2463.7|0
1769067210000|2026-01-22 07:33:30|2469|2465|2470|2466|2470|2466|2469|2465|5
1769067220000|2026-01-22 07:33:40|2469.5|2465.5|2468.7|2464.7|2469.5|2466.5|2467.4|2464.6|0
1769067230000|2026-01-22 07:33:50|2469.3|2465.3|2468.8|2464.8|2469.3|2465.3|2468.8|2464.8|0
1769067240000|2026-01-22 07:34:00|2469.3|2465.3|2469.2|2465.2|2469.3|2465.3|2469.2|2465.2|1
1769067260000|2026-01-22 07:34:20|2469.3|2465.3|2469.4|2465.4|2469.4|2465.4|2469.3|2465.3|0
1769067270000|2026-01-22 07:34:30|2469.5|2465.5|2470|2466|2470.4|2466.4|2469.5|2465.5|0
1769067280000|2026-01-22 07:34:40|2469.8|2465.8|2469.9|2465.9|2470|2466|2469.8|2465.8|0
1769067290000|2026-01-22 07:34:50|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|1
1769067300000|2026-01-22 07:35:00|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|0
1769067310000|2026-01-22 07:35:10|2469.2|2465.2|2468.8|2464.8|2469.2|2465.2|2468.8|2464.8|0
1769067320000|2026-01-22 07:35:20|2468.7|2464.7|2468.4|2464.4|2468.7|2464.7|2468.4|2464.4|1
1769067340000|2026-01-22 07:35:40|2468.5|2464.5|2468.2|2464.2|2468.6|2464.6|2468.2|2464.2|0
1769067350000|2026-01-22 07:35:50|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1769067370000|2026-01-22 07:36:10|2468.1|2464.1|2468|2464|2468.1|2464.1|2467.9|2463.9|0
1769067380000|2026-01-22 07:36:20|2467.9|2463.9|2468|2464|2468|2465.1|2466.5|2463.9|2
1769067390000|2026-01-22 07:36:30|2466.8|2465.3|2466.8|2465.3|2466.8|2465.3|2466.3|2464.8|1
1769067400000|2026-01-22 07:36:40|2467.9|2463.9|2468|2464|2468|2464|2467.9|2463.9|0
1769067420000|2026-01-22 07:37:00|2466.8|2465.3|2469|2465|2469|2465.3|2466.8|2464.9|1
1769067430000|2026-01-22 07:37:10|2467.8|2466.3|2469.2|2465.2|2469.4|2466.5|2467.5|2464.9|1
1769067440000|2026-01-22 07:37:20|2469.1|2465.1|2469|2465|2469.1|2466.2|2467.5|2464.2|1
1769067450000|2026-01-22 07:37:30|2469.1|2465.1|2467.6|2466.1|2469.1|2466.1|2467.6|2465|0
1769067460000|2026-01-22 07:37:40|2469.2|2465.2|2469.3|2467.8|2470|2467.8|2468.6|2465.1|0
1769067470000|2026-01-22 07:37:50|2469.4|2467.9|2469.6|2468.1|2469.6|2468.1|2469.3|2467.8|0
1769067480000|2026-01-22 07:38:00|2469.3|2467.8|2469.4|2465.4|2470.1|2468.1|2469.3|2465.4|3
1769067490000|2026-01-22 07:38:10|2469.2|2465.2|2469.5|2468|2469.6|2468.1|2469.2|2465.2|6
1769067500000|2026-01-22 07:38:20|2470.1|2466.1|2470.5|2466.5|2470.5|2466.5|2470.1|2466.1|1
1769067510000|2026-01-22 07:38:30|2469.4|2467.9|2469.4|2467.9|2469.5|2468|2469.4|2467.9|0
1769067520000|2026-01-22 07:38:40|2469.3|2467.8|2469.3|2467.8|2469.3|2467.8|2469.3|2467.8|0
1769067530000|2026-01-22 07:38:50|2469.2|2467.7|2469.4|2467.9|2469.4|2467.9|2469.2|2467.7|0
1769067540000|2026-01-22 07:39:00|2469.6|2468.1|2470.1|2468.6|2471.9|2468.9|2469.4|2467.9|1
1769067550000|2026-01-22 07:39:10|2470.2|2468.7|2470.7|2469.2|2472|2469.2|2470.2|2467.7|2
1769067560000|2026-01-22 07:39:20|2472.1|2468.1|2472.2|2468.2|2472.2|2469.1|2470.5|2467.5|2
1769067570000|2026-01-22 07:39:30|2471.1|2469.6|2471|2469.5|2471.1|2469.6|2471|2469.5|0
1769067580000|2026-01-22 07:39:40|2471.1|2469.6|2471|2469.5|2471.1|2469.6|2471|2469.5|0
1769067590000|2026-01-22 07:39:50|2471.1|2469.6|2470.9|2469.4|2471.1|2469.6|2470.9|2469.4|1
1769067600000|2026-01-22 07:40:00|2471|2469.5|2470.9|2469.4|2471|2469.5|2470.9|2469.4|0
1769067610000|2026-01-22 07:40:10|2471|2469.5|2470.9|2469.4|2471|2469.5|2470.9|2469.4|0
1769067630000|2026-01-22 07:40:30|2471|2469.5|2471.1|2469.6|2471.1|2469.6|2471|2469.5|1
1769067640000|2026-01-22 07:40:40|2472.3|2468.3|2471.3|2469.8|2472.8|2469.8|2471.2|2468.3|1
1769067650000|2026-01-22 07:40:50|2471.2|2469.7|2471.2|2469.7|2471.2|2469.7|2471.2|2469.7|0
1769067670000|2026-01-22 07:41:10|2472.8|2468.8|2471.2|2469.7|2472.8|2469.7|2471.2|2468.7|0
1769067680000|2026-01-22 07:41:20|2472.7|2468.7|2472.1|2470.6|2473.6|2470.7|2471.5|2468.7|1
1769067690000|2026-01-22 07:41:30|2473.5|2469.5|2473.1|2469.1|2473.5|2470.6|2471.3|2467.3|5
1769067700000|2026-01-22 07:41:40|2473|2469|2473.4|2469.4|2473.8|2470.2|2471|2469|4
1769067710000|2026-01-22 07:41:50|2473.3|2469.3|2471.1|2469.6|2473.3|2470|2471|2468.1|1
1769067720000|2026-01-22 07:42:00|2471|2469.5|2471|2469.5|2471.1|2469.6|2471|2469.5|0
1769067730000|2026-01-22 07:42:10|2471.1|2469.6|2472.2|2468.2|2472.2|2469.6|2471|2468.2|0
1769067740000|2026-01-22 07:42:20|2470.9|2469.4|2470.8|2469.3|2470.9|2469.4|2470.8|2469.3|0
1769067750000|2026-01-22 07:42:30|2470.7|2469.2|2471|2467|2471.4|2469.2|2470.5|2466.5|1
1769067760000|2026-01-22 07:42:40|2470.5|2466.5|2471|2469.5|2471.9|2469.5|2469.4|2466.5|0
1769067770000|2026-01-22 07:42:50|2471.1|2469.6|2471.5|2467.5|2471.6|2469.6|2471|2467.5|2
1769067780000|2026-01-22 07:43:00|2471.6|2467.6|2471.6|2467.6|2473.5|2469.5|2471.6|2467.6|2
1769067790000|2026-01-22 07:43:10|2471.3|2467.3|2469.1|2465.1|2471.3|2467.3|2469.1|2465.1|0
1769067810000|2026-01-22 07:43:30|2469|2465|2469.5|2465.5|2469.6|2466.4|2467.9|2465|0
1769067820000|2026-01-22 07:43:40|2469.4|2465.4|2469.5|2465.5|2470.1|2466.1|2469.3|2465.3|0
1769067830000|2026-01-22 07:43:50|2469.8|2465.8|2469.5|2465.5|2469.8|2465.8|2469.1|2465.1|1
1769067840000|2026-01-22 07:44:00|2469.2|2465.2|2469.9|2465.9|2470|2466|2469.2|2465.2|0
1769067850000|2026-01-22 07:44:10|2470.1|2466.1|2470.1|2466.1|2470.2|2466.2|2470|2466|0
1769067860000|2026-01-22 07:44:20|2470.2|2466.2|2469.4|2465.4|2470.2|2466.2|2467.6|2465.4|1
1769067870000|2026-01-22 07:44:30|2468.8|2467.3|2469.4|2465.4|2469.6|2467.4|2468.8|2465.3|3
1769067880000|2026-01-22 07:44:40|2469.5|2465.5|2469.6|2465.6|2469.6|2465.6|2469.4|2465.4|0
1769067890000|2026-01-22 07:44:50|2469.3|2465.3|2469.4|2465.4|2469.4|2465.4|2469.3|2465.3|0
1769067900000|2026-01-22 07:45:00|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|1
1769067910000|2026-01-22 07:45:10|2469.1|2465.1|2467.7|2466.2|2469.1|2466.2|2467.7|2465.1|0
1769067920000|2026-01-22 07:45:20|2467.6|2466.1|2468.2|2464.2|2468.2|2466.2|2467.6|2464.1|2
1769067930000|2026-01-22 07:45:30|2468.1|2464.1|2466.5|2465|2468.2|2465|2466.5|2464.1|2
1769067940000|2026-01-22 07:45:40|2466.6|2465.1|2466.6|2465.1|2466.6|2465.1|2466.6|2465.1|0
1769067950000|2026-01-22 07:45:50|2466.7|2465.2|2466.5|2465|2466.7|2465.2|2466.5|2465|0
1769067960000|2026-01-22 07:46:00|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2
1769067970000|2026-01-22 07:46:10|2468.3|2464.3|2468.6|2464.6|2468.6|2465.6|2466.8|2464.3|0
1769067980000|2026-01-22 07:46:20|2467.6|2466.1|2466.6|2465.1|2469|2466.1|2466.6|2465|1
1769067990000|2026-01-22 07:46:30|2467.8|2463.8|2467.6|2466.1|2469|2466.1|2467.6|2463.8|16
1769068000000|2026-01-22 07:46:40|2469.1|2465.1|2469.2|2465.2|2469.2|2465.2|2469|2465|0
1769068020000|2026-01-22 07:47:00|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|0
1769068040000|2026-01-22 07:47:20|2467.7|2463.7|2467.6|2463.6|2467.8|2463.8|2467.4|2463.4|3
1769068050000|2026-01-22 07:47:30|2467.5|2463.5|2468.1|2464.1|2468.1|2464.1|2467.5|2463.5|0
1769068060000|2026-01-22 07:47:40|2468.2|2464.2|2468.5|2464.5|2468.5|2464.5|2468.2|2464.2|0
1769068070000|2026-01-22 07:47:50|2468.4|2464.4|2468.6|2464.6|2468.6|2464.6|2468.2|2464.2|1
1769068080000|2026-01-22 07:48:00|2468.4|2464.4|2467.6|2463.6|2468.5|2464.5|2467.5|2463.5|0
1769068090000|2026-01-22 07:48:10|2467.7|2463.7|2468.1|2464.1|2468.3|2464.3|2467.6|2463.6|0
1769068100000|2026-01-22 07:48:20|2468.2|2464.2|2468.9|2464.9|2468.9|2464.9|2468|2464|1
1769068110000|2026-01-22 07:48:30|2468.8|2464.8|2468.8|2464.8|2469|2465|2468.8|2464.8|0
1769068120000|2026-01-22 07:48:40|2468.7|2464.7|2466|2464.5|2469|2465|2466|2463.4|2
1769068130000|2026-01-22 07:48:50|2465.9|2464.4|2465.8|2464.3|2467.2|2464.4|2465.7|2463.2|0
1769068140000|2026-01-22 07:49:00|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.1|2463.1|1
1769068150000|2026-01-22 07:49:10|2467.1|2463.1|2467.2|2463.2|2467.2|2464.3|2465.7|2463.1|0
1769068160000|2026-01-22 07:49:20|2466|2464.5|2466.1|2464.6|2466.2|2464.7|2466|2464.5|0
1769068170000|2026-01-22 07:49:30|2466|2464.5|2466.3|2464.8|2466.3|2464.8|2466|2464.5|0
1769068180000|2026-01-22 07:49:40|2466|2464.5|2465.9|2464.4|2467.2|2464.5|2465.9|2463.1|0
1769068190000|2026-01-22 07:49:50|2467.1|2463.1|2467.1|2463.1|2467.2|2464.4|2465.9|2463.1|0
1769068200000|2026-01-22 07:50:00|2465.9|2464.4|2467.1|2463.1|2467.2|2464.4|2465.9|2463.1|0
1769068210000|2026-01-22 07:50:10|2467.2|2463.2|2465.6|2464.1|2467.2|2464.4|2465.6|2463.1|0
1769068220000|2026-01-22 07:50:20|2462.8|2461.3|2465.4|2461.4|2465.5|2462.7|2462.8|2460.9|8
1769068230000|2026-01-22 07:50:30|2464.4|2462.9|2464.1|2462.6|2464.5|2463|2464.1|2462.6|3
1769068240000|2026-01-22 07:50:40|2464.5|2463|2464.6|2463.1|2464.6|2463.1|2464.4|2462.9|4
1769068250000|2026-01-22 07:50:50|2464.4|2462.9|2465.3|2463.8|2466.1|2463.8|2464.4|2462.1|3
1769068260000|2026-01-22 07:51:00|2465.4|2463.9|2465.2|2463.7|2466.7|2463.9|2465.2|2462.6|0
1769068270000|2026-01-22 07:51:10|2466.7|2462.7|2465.5|2464|2466.7|2464|2465.4|2462.7|1
1769068280000|2026-01-22 07:51:20|2465.3|2463.8|2465.3|2463.8|2465.3|2463.8|2465.2|2463.7|0
1769068290000|2026-01-22 07:51:30|2466.3|2462.3|2466.6|2462.6|2466.6|2463.8|2465.2|2462.2|1
1769068300000|2026-01-22 07:51:40|2465.6|2464.1|2465.7|2464.2|2467.1|2464.2|2465.6|2462.6|0
1769068310000|2026-01-22 07:51:50|2467.4|2463.4|2467.6|2463.6|2467.6|2463.6|2467.4|2463.4|1
1769068320000|2026-01-22 07:52:00|2467.2|2465.7|2466.7|2462.7|2467.2|2465.7|2466.6|2462.6|3
1769068330000|2026-01-22 07:52:10|2466.3|2462.3|2467|2463|2467|2463|2466.3|2462.3|2
1769068340000|2026-01-22 07:52:20|2466.7|2462.7|2466|2464.5|2467.3|2464.7|2466|2462.7|3
1769068350000|2026-01-22 07:52:30|2467.1|2463.1|2466.3|2464.8|2467.1|2464.8|2466.3|2462.7|0
1769068360000|2026-01-22 07:52:40|2467.9|2463.9|2467|2465.5|2467.9|2465.5|2466.5|2463.9|9
1769068370000|2026-01-22 07:52:50|2468.9|2464.9|2469|2465|2469.1|2465.1|2468.9|2464.9|1
1769068380000|2026-01-22 07:53:00|2469.1|2465.1|2469.6|2465.6|2469.7|2465.7|2469.1|2465.1|0
1769068390000|2026-01-22 07:53:10|2469.7|2465.7|2466.8|2465.3|2469.7|2465.7|2466.8|2464.4|3
1769068400000|2026-01-22 07:53:20|2466.9|2465.4|2469|2465|2469.2|2465.8|2466.8|2465|1
1769068410000|2026-01-22 07:53:30|2467.6|2466.1|2467.5|2466|2467.6|2466.1|2467.5|2466|0
1769068420000|2026-01-22 07:53:40|2467.6|2466.1|2467.8|2466.3|2467.8|2466.3|2467.6|2466.1|3
1769068430000|2026-01-22 07:53:50|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|0
1769068440000|2026-01-22 07:54:00|2468|2466.5|2468.9|2464.9|2469|2466.5|2468|2464.9|1
1769068450000|2026-01-22 07:54:10|2468.3|2466.8|2468|2466.5|2468.7|2467.2|2468|2466.5|3
1769068460000|2026-01-22 07:54:20|2468.5|2464.5|2468|2464|2469.1|2465.5|2467|2464|0
1769068470000|2026-01-22 07:54:30|2468.8|2464.8|2469|2465|2469|2466.3|2467.6|2464.8|1
1769068480000|2026-01-22 07:54:40|2467.6|2466.1|2468.6|2464.6|2468.6|2466.1|2467.6|2464.3|0
1769068490000|2026-01-22 07:54:50|2468.7|2464.7|2466.7|2465.2|2468.7|2466|2466.7|2464.1|0
1769068500000|2026-01-22 07:55:00|2467.8|2463.8|2466.4|2464.9|2468.2|2465.1|2466.3|2463.8|0
1769068520000|2026-01-22 07:55:20|2466.2|2464.7|2466.2|2464.7|2466.5|2465|2466.2|2464.7|1
1769068530000|2026-01-22 07:55:30|2466.1|2464.6|2466.3|2464.8|2466.5|2465|2466.1|2464.6|1
1769068540000|2026-01-22 07:55:40|2466.1|2464.6|2466.1|2464.6|2467.3|2464.8|2465.8|2462.2|7
1769068550000|2026-01-22 07:55:50|2467.2|2463.2|2465.6|2464.1|2467.4|2464.2|2465.5|2463.2|0
1769068560000|2026-01-22 07:56:00|2465.7|2464.2|2467|2463|2467.6|2464.6|2465.7|2463|2
1769068570000|2026-01-22 07:56:10|2467.2|2463.2|2467.7|2463.7|2467.7|2463.7|2467.2|2463.2|0
1769068580000|2026-01-22 07:56:20|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.8|2463.8|0
1769068590000|2026-01-22 07:56:30|2467.8|2463.8|2467.7|2463.7|2467.8|2463.8|2467.7|2463.7|0
1769068610000|2026-01-22 07:56:50|2466.7|2465.2|2466.9|2465.4|2467|2465.5|2466.7|2465.2|0
1769068620000|2026-01-22 07:57:00|2467.9|2463.9|2467.9|2463.9|2467.9|2465.4|2466.6|2463.9|1
1769068630000|2026-01-22 07:57:10|2466.7|2465.2|2466.7|2465.2|2466.7|2465.2|2466.7|2465.2|0
1769068640000|2026-01-22 07:57:20|2466.6|2465.1|2467.9|2463.9|2467.9|2465.1|2466.6|2463.9|0
1769068650000|2026-01-22 07:57:30|2466.6|2465.1|2467.7|2463.7|2467.7|2465.1|2466.3|2462.8|1
1769068660000|2026-01-22 07:57:40|2467.6|2463.6|2467.7|2463.7|2467.9|2463.9|2467.5|2463.5|0
1769068670000|2026-01-22 07:57:50|2465.7|2464.2|2464.7|2463.2|2465.7|2464.2|2464.5|2463|1
1769068680000|2026-01-22 07:58:00|2464.8|2463.3|2464.7|2463.2|2464.8|2463.3|2464.5|2463|1
1769068690000|2026-01-22 07:58:10|2464.8|2463.3|2464.8|2463.3|2464.8|2463.3|2464.7|2463.2|0
1769068700000|2026-01-22 07:58:20|2464.7|2463.2|2465.1|2463.6|2465.1|2463.6|2464.5|2463|0
1769068710000|2026-01-22 07:58:30|2464.6|2463.1|2464.6|2463.1|2464.6|2463.1|2464.6|2463.1|1
1769068720000|2026-01-22 07:58:40|2464.8|2463.3|2464.8|2463.3|2464.9|2463.4|2464.8|2463.3|0
1769068730000|2026-01-22 07:58:50|2464.9|2463.4|2464.8|2463.3|2464.9|2463.4|2464.8|2463.3|0
1769068750000|2026-01-22 07:59:10|2464.6|2463.1|2464.7|2463.2|2465.2|2463.7|2464.6|2463.1|3
1769068760000|2026-01-22 07:59:20|2464.8|2463.3|2464.7|2463.2|2466.6|2464|2464.7|2462.3|2
1769068770000|2026-01-22 07:59:30|2464.5|2463|2464.7|2463.2|2464.7|2463.2|2464.4|2462.9|10
1769068780000|2026-01-22 07:59:40|2464.5|2463|2465.9|2464.4|2467.8|2464.4|2464.5|2462.2|0
1769068790000|2026-01-22 07:59:50|2467.1|2463.1|2465.8|2464.3|2467.6|2464.6|2465.7|2463.1|1
1769068800000|2026-01-22 08:00:00|2465.4|2463.9|2462.2|2460.7|2467.4|2465.1|2462.2|2458.8|16
1769068810000|2026-01-22 08:00:10|2462.1|2460.6|2463.6|2459.6|2463.6|2460.7|2461.2|2459.4|3
1769068820000|2026-01-22 08:00:20|2462.5|2461|2464.8|2460.8|2464.8|2461.5|2462.5|2460.8|1
1769068830000|2026-01-22 08:00:30|2463.6|2462.1|2463.7|2462.2|2464.9|2462.6|2463.6|2460.9|1
1769068840000|2026-01-22 08:00:40|2463.6|2459.6|2463.2|2459.2|2463.6|2460.2|2461.2|2459|7
1769068850000|2026-01-22 08:00:50|2463.1|2459.1|2462.9|2458.9|2463.1|2460.2|2461.7|2458.9|0
1769068860000|2026-01-22 08:01:00|2462.8|2458.8|2462.8|2458.8|2462.8|2460.1|2461.6|2458.8|0
1769068870000|2026-01-22 08:01:10|2461.6|2460.1|2462.1|2460.6|2463.3|2460.8|2461.6|2459.2|0
1769068880000|2026-01-22 08:01:20|2462.2|2460.7|2463.8|2459.8|2463.9|2461.2|2462.2|2459.8|1
1769068890000|2026-01-22 08:01:30|2462.6|2461.1|2462.5|2461|2463.9|2461.3|2462.3|2459.9|0
1769068900000|2026-01-22 08:01:40|2462.3|2460.8|2462.2|2460.7|2462.5|2461|2462.2|2460.7|1
1769068910000|2026-01-22 08:01:50|2460.4|2458.9|2462.1|2458.1|2462.1|2460|2460.4|2458|6
1769068920000|2026-01-22 08:02:00|2460.9|2459.4|2463.5|2462|2463.6|2462.1|2460.7|2458.9|4
1769068930000|2026-01-22 08:02:10|2463.6|2462.1|2466.1|2462.1|2466.1|2463.2|2463.6|2461.7|1
1769068940000|2026-01-22 08:02:20|2465|2463.5|2466.7|2462.7|2466.8|2464.4|2465|2462.6|2
1769068950000|2026-01-22 08:02:30|2465.3|2463.8|2466.5|2462.5|2466.8|2463.9|2465|2462.5|1
1769068960000|2026-01-22 08:02:40|2466.4|2462.4|2464.9|2463.4|2466.4|2463.6|2464.7|2462.4|0
1769068970000|2026-01-22 08:02:50|2464|2460|2466.6|2462.6|2466.9|2464.2|2464|2460|2
1769068980000|2026-01-22 08:03:00|2465|2463.5|2464.7|2463.2|2466.6|2463.5|2464.6|2462.1|0
1769068990000|2026-01-22 08:03:10|2464.5|2463|2465.2|2461.2|2465.2|2463.2|2464.5|2461.2|2
1769069000000|2026-01-22 08:03:20|2465.3|2461.3|2464.2|2462.7|2465.3|2462.7|2464.2|2461.1|0
1769069010000|2026-01-22 08:03:30|2464.1|2462.6|2464|2462.5|2465.3|2462.9|2464|2461.3|0
1769069020000|2026-01-22 08:03:40|2464.9|2460.9|2466.4|2462.4|2466.4|2462.4|2463.8|2460.9|2
1769069030000|2026-01-22 08:03:50|2465.3|2463.8|2465.4|2463.9|2466.8|2463.9|2465.3|2462.4|2
1769069040000|2026-01-22 08:04:00|2465.3|2463.8|2465.3|2463.8|2465.3|2463.8|2465.2|2463.7|1
1769069050000|2026-01-22 08:04:10|2465.2|2463.7|2465.2|2463.7|2465.2|2463.7|2465.1|2463.6|0
1769069060000|2026-01-22 08:04:20|2465|2463.5|2462.9|2461.4|2465|2463.5|2462.8|2460|4
1769069070000|2026-01-22 08:04:30|2464|2460|2462.8|2461.3|2464|2461.3|2462.8|2460|0
1769069080000|2026-01-22 08:04:40|2462.9|2461.4|2464.6|2463.1|2464.6|2463.1|2462.9|2461.4|2
1769069090000|2026-01-22 08:04:50|2464.7|2463.2|2466.1|2462.1|2466.2|2463.5|2464.7|2462|1
1769069100000|2026-01-22 08:05:00|2465|2463.5|2462.6|2461.1|2465.1|2463.5|2462.6|2459.6|6
1769069110000|2026-01-22 08:05:10|2461.8|2460.3|2462.7|2461.2|2463.6|2461.9|2461.8|2459.6|11
1769069120000|2026-01-22 08:05:20|2462.3|2460.8|2461|2459.5|2462.8|2461.3|2461|2458.4|4
1769069130000|2026-01-22 08:05:30|2460.9|2459.4|2461.9|2460.4|2463.2|2460.4|2460.9|2458.9|2
1769069140000|2026-01-22 08:05:40|2462|2460.5|2464.2|2460.2|2464.2|2460.9|2462|2459.4|2
1769069150000|2026-01-22 08:05:50|2463|2461.5|2463|2461.5|2464.3|2461.6|2463|2460.2|0
1769069160000|2026-01-22 08:06:00|2463.1|2461.6|2465.9|2461.9|2467|2464.2|2463.1|2461.5|7
1769069170000|2026-01-22 08:06:10|2464.7|2463.2|2465.6|2461.6|2465.7|2463.2|2463.4|2460.4|3
1769069180000|2026-01-22 08:06:20|2465.7|2461.7|2465|2461|2465.7|2463|2463.9|2461|0
1769069190000|2026-01-22 08:06:30|2463.8|2462.3|2464.2|2460.2|2465|2462.3|2463.8|2459.8|1
1769069200000|2026-01-22 08:06:40|2465.3|2461.3|2465.7|2461.7|2465.7|2461.7|2465.3|2461.3|1
1769069210000|2026-01-22 08:06:50|2465.6|2461.6|2466.1|2462.1|2466.4|2462.4|2465.6|2461.6|1
1769069220000|2026-01-22 08:07:00|2466|2462|2465.1|2463.6|2466.6|2463.7|2465|2462|0
1769069230000|2026-01-22 08:07:10|2465|2463.5|2465|2463.5|2465|2463.5|2465|2463.5|0
1769069240000|2026-01-22 08:07:20|2465.1|2463.6|2466.6|2462.6|2466.6|2463.7|2465|2462.6|0
1769069250000|2026-01-22 08:07:30|2465.4|2463.9|2465.4|2463.9|2466.7|2463.9|2465.4|2462.7|0
1769069260000|2026-01-22 08:07:40|2465.2|2463.7|2465.4|2463.9|2465.4|2463.9|2465.2|2463.7|0
1769069270000|2026-01-22 08:07:50|2465.3|2463.8|2465.3|2463.8|2465.4|2463.9|2465.2|2463.7|0
1769069280000|2026-01-22 08:08:00|2465.2|2463.7|2465.2|2463.7|2465.2|2463.7|2465.2|2463.7|0
1769069290000|2026-01-22 08:08:10|2465.3|2463.8|2465.4|2463.9|2465.4|2463.9|2465.2|2463.7|0
1769069300000|2026-01-22 08:08:20|2467.1|2463.1|2467|2463|2467.1|2463.1|2467|2463|3
1769069310000|2026-01-22 08:08:30|2466.1|2462.1|2466|2462|2466.8|2464.2|2465|2462|4
1769069320000|2026-01-22 08:08:40|2464.9|2463.4|2466.4|2462.4|2466.4|2463.4|2464.9|2462|0
1769069330000|2026-01-22 08:08:50|2466.2|2462.2|2465.8|2461.8|2466.2|2462.2|2465.8|2461.8|0
1769069340000|2026-01-22 08:09:00|2465.9|2461.9|2464.6|2463.1|2466.1|2463.1|2464.5|2461.8|0
1769069350000|2026-01-22 08:09:10|2463.9|2462.4|2465.2|2461.2|2465.2|2462.4|2462.8|2460.7|3
1769069360000|2026-01-22 08:09:20|2465.1|2461.1|2465|2461|2465.6|2462.7|2464.2|2461|0
1769069370000|2026-01-22 08:09:30|2463.8|2462.3|2464.9|2460.9|2465.4|2462.7|2463.8|2460.9|0
1769069380000|2026-01-22 08:09:40|2465|2461|2462.6|2461.1|2465|2461.8|2462.6|2460.7|0
1769069390000|2026-01-22 08:09:50|2462.4|2460.9|2460.2|2458.7|2462.4|2460.9|2460|2457.5|1
1769069400000|2026-01-22 08:10:00|2462.2|2458.2|2461.4|2459.9|2462.8|2459.9|2460.5|2457.7|2
1769069410000|2026-01-22 08:10:10|2461.5|2460|2459.8|2458.3|2461.7|2460|2459.8|2457.2|1
1769069430000|2026-01-22 08:10:30|2462|2458|2460.6|2459.1|2462|2459.3|2460.6|2458|2
1769069440000|2026-01-22 08:10:40|2459.6|2458.1|2459.9|2455.9|2460.7|2458.1|2459.6|2455.9|3
1769069450000|2026-01-22 08:10:50|2459.8|2455.8|2458.4|2456.9|2459.8|2457|2458.1|2455.5|5
1769069460000|2026-01-22 08:11:00|2460.4|2456.4|2458.7|2457.2|2461.3|2458.1|2458.7|2456|4
1769069470000|2026-01-22 08:11:10|2460.1|2456.1|2460.4|2456.4|2460.6|2457.4|2458.9|2456.1|0
1769069480000|2026-01-22 08:11:20|2460.3|2456.3|2459.7|2455.7|2460.6|2457.6|2458.3|2455.3|8
1769069490000|2026-01-22 08:11:30|2459.6|2455.6|2459.8|2455.8|2460|2456|2459.6|2455.6|2
1769069500000|2026-01-22 08:11:40|2459.6|2455.6|2456.9|2455.4|2459.6|2456.8|2456.9|2454.4|4
1769069510000|2026-01-22 08:11:50|2458.8|2454.8|2458.9|2454.9|2459.2|2455.2|2458.8|2454.8|1
1769069520000|2026-01-22 08:12:00|2457.5|2456|2459.2|2455.2|2459.8|2456.4|2457.4|2454.9|6
1769069530000|2026-01-22 08:12:10|2459.4|2455.4|2459.3|2457.8|2459.5|2457.8|2459|2455.4|0
1769069540000|2026-01-22 08:12:20|2459.4|2457.9|2461.1|2457.1|2461.1|2458.1|2459.2|2457|0
1769069550000|2026-01-22 08:12:30|2461.2|2457.2|2461.1|2459.6|2462.5|2459.6|2459.9|2457.1|1
1769069560000|2026-01-22 08:12:40|2460.9|2459.4|2461.7|2457.7|2461.9|2459.7|2460.1|2457.2|4
1769069570000|2026-01-22 08:12:50|2461.6|2457.6|2461.6|2457.6|2461.6|2458.7|2460.2|2457.6|0
1769069580000|2026-01-22 08:13:00|2460.4|2458.9|2460.3|2458.8|2462.7|2459.6|2460.3|2457.7|1
1769069590000|2026-01-22 08:13:10|2460.2|2458.7|2460.8|2456.8|2461|2458.7|2460.2|2456.5|1
1769069600000|2026-01-22 08:13:20|2460.9|2456.9|2461|2457|2461|2457|2460.8|2456.8|0
1769069610000|2026-01-22 08:13:30|2461.1|2457.1|2461.4|2457.4|2461.6|2457.6|2461.1|2457.1|0
1769069620000|2026-01-22 08:13:40|2461.1|2457.1|2461.8|2457.8|2461.8|2457.8|2461.1|2457.1|0
1769069630000|2026-01-22 08:13:50|2461.6|2457.6|2461.5|2457.5|2461.7|2457.7|2461.4|2457.4|0
1769069640000|2026-01-22 08:14:00|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.5|2457.5|0
1769069650000|2026-01-22 08:14:10|2461.5|2457.5|2461.4|2457.4|2461.5|2458.6|2460.1|2457.4|0
1769069660000|2026-01-22 08:14:20|2461.5|2457.5|2461.4|2457.4|2461.5|2457.5|2461.4|2457.4|0
1769069670000|2026-01-22 08:14:30|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|0
1769069680000|2026-01-22 08:14:40|2461.4|2457.4|2461.4|2457.4|2461.5|2457.5|2461.4|2457.4|0
1769069690000|2026-01-22 08:14:50|2460.1|2458.6|2460.1|2458.6|2460.1|2458.6|2460.1|2458.6|0
1769069700000|2026-01-22 08:15:00|2460|2458.5|2461.8|2457.8|2461.8|2458.5|2458.8|2456.4|3
1769069710000|2026-01-22 08:15:10|2461.6|2457.6|2460.9|2456.9|2461.8|2458.8|2460.3|2456.9|0
1769069720000|2026-01-22 08:15:20|2461|2457|2459.5|2458|2461.3|2458.1|2459.3|2456.9|0
1769069730000|2026-01-22 08:15:30|2459.4|2457.9|2458.9|2457.4|2460.5|2458|2458.7|2456.5|1
1769069760000|2026-01-22 08:16:00|2459|2457.5|2461|2457|2461|2457.5|2458.9|2455.8|6
1769069770000|2026-01-22 08:16:10|2461.2|2457.2|2459.9|2458.4|2461.2|2458.4|2459.1|2457.1|2
1769069780000|2026-01-22 08:16:20|2461.5|2457.5|2459.9|2458.4|2461.5|2458.6|2459.9|2457.3|0
1769069800000|2026-01-22 08:16:40|2461|2457|2459.9|2458.4|2461|2458.4|2459.8|2457|1
1769069810000|2026-01-22 08:16:50|2460.1|2458.6|2460.1|2458.6|2460.1|2458.6|2460.1|2458.6|1
1769069820000|2026-01-22 08:17:00|2460|2458.5|2461.1|2459.6|2462.7|2459.9|2460|2458.5|3
1769069830000|2026-01-22 08:17:10|2461.2|2459.7|2461.3|2457.3|2461.4|2459.9|2459.8|2457.3|1
1769069840000|2026-01-22 08:17:20|2461.5|2457.5|2463.2|2459.2|2463.2|2460.3|2461.4|2457.5|3
1769069850000|2026-01-22 08:17:30|2461.8|2460.3|2463.2|2459.2|2463.2|2460.3|2461.7|2459.2|0
1769069860000|2026-01-22 08:17:40|2462|2460.5|2462.3|2460.8|2464.1|2461.2|2462|2459.9|2
1769069880000|2026-01-22 08:18:00|2463.1|2459.1|2462|2460.5|2463.6|2461.1|2461.3|2459|3
1769069890000|2026-01-22 08:18:10|2462.1|2460.6|2461.8|2457.8|2462.3|2460.6|2460.8|2457.8|0
1769069900000|2026-01-22 08:18:20|2461.9|2457.9|2461.2|2457.2|2461.9|2458.9|2459.8|2457.2|0
1769069910000|2026-01-22 08:18:30|2460.6|2456.6|2461|2457|2461|2458.4|2459.9|2456.5|4
1769069920000|2026-01-22 08:18:40|2461.1|2457.1|2461.7|2457.7|2461.7|2458.6|2460.1|2457.1|0
1769069930000|2026-01-22 08:18:50|2461.8|2457.8|2460.9|2459.4|2462|2459.4|2460.8|2457.8|0
1769069940000|2026-01-22 08:19:00|2462.2|2458.2|2462.7|2458.7|2462.7|2459.9|2460.9|2458.1|0
1769069950000|2026-01-22 08:19:10|2462.6|2458.6|2462.4|2458.4|2463.1|2459.1|2462.4|2458.4|0
1769069960000|2026-01-22 08:19:20|2461|2459.5|2461.4|2457.4|2462|2459.5|2461|2457.4|1
1769069970000|2026-01-22 08:19:30|2460.1|2456.1|2460.4|2456.4|2460.4|2456.4|2460.1|2456.1|0
1769069980000|2026-01-22 08:19:40|2460.3|2456.3|2460.9|2456.9|2461.1|2457.1|2460.3|2456.3|0
1769069990000|2026-01-22 08:19:50|2461|2457|2461|2457|2461.1|2457.1|2460.9|2456.9|0
1769070000000|2026-01-22 08:20:00|2460.9|2456.9|2459.3|2457.8|2460.9|2458|2459.2|2456.9|1
1769070010000|2026-01-22 08:20:10|2459.2|2457.7|2459.7|2458.2|2459.7|2458.2|2458.8|2457.3|0
1769070020000|2026-01-22 08:20:20|2459.9|2458.4|2459.6|2458.1|2460|2458.5|2459.6|2458.1|1
1769070050000|2026-01-22 08:20:50|2460.5|2459|2460.5|2459|2460.7|2459.2|2460.4|2458.9|3
1769070060000|2026-01-22 08:21:00|2460.4|2458.9|2460.6|2459.1|2460.7|2459.2|2460.4|2458.9|0
1769070070000|2026-01-22 08:21:10|2460.4|2458.9|2460.7|2459.2|2460.8|2459.3|2460.4|2458.9|5
1769070080000|2026-01-22 08:21:20|2460.9|2459.4|2464|2462.5|2464|2462.5|2460.9|2459.4|3
1769070090000|2026-01-22 08:21:30|2463.8|2462.3|2462.9|2461.4|2464.2|2462.7|2462.9|2461.4|10
1769070100000|2026-01-22 08:21:40|2462.8|2461.3|2462.7|2461.2|2462.8|2461.3|2462.7|2461.2|0
1769070110000|2026-01-22 08:21:50|2462.8|2461.3|2462.8|2461.3|2462.8|2461.3|2462.7|2461.2|0
1769070120000|2026-01-22 08:22:00|2462.9|2461.4|2462.8|2461.3|2462.9|2461.4|2462.8|2461.3|0
1769070130000|2026-01-22 08:22:10|||||||||1
1769070140000|2026-01-22 08:22:20|2463.1|2461.6|2464|2460|2464.2|2461.6|2463|2460|1
1769070160000|2026-01-22 08:22:40|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|0
1769070170000|2026-01-22 08:22:50|2464|2460|2464|2460|2464|2461.4|2462.8|2459.9|0
1769070180000|2026-01-22 08:23:00|2462.9|2461.4|2464|2460|2464.1|2461.7|2462.6|2460|2
1769070190000|2026-01-22 08:23:10|2463|2461.5|2463.1|2461.6|2463.3|2461.8|2463|2461.5|0
1769070200000|2026-01-22 08:23:20|2463|2461.5|2464.8|2463.3|2465.9|2463.3|2463|2461.5|4
1769070210000|2026-01-22 08:23:30|2465.9|2461.9|2465|2463.5|2465.9|2463.9|2464.5|2461.7|2
1769070220000|2026-01-22 08:23:40|2464.9|2463.4|2465.3|2463.8|2466.7|2464.2|2464.9|2462|0
1769070230000|2026-01-22 08:23:50|2464.5|2463|2464.7|2463.2|2465.7|2463.3|2464.5|2461.7|1
1769070240000|2026-01-22 08:24:00|2464.8|2463.3|2464.4|2462.9|2464.8|2463.3|2464.4|2462.9|0
1769070250000|2026-01-22 08:24:10|2464.5|2463|2464.4|2462.9|2464.5|2463|2464.4|2462.9|0
1769070260000|2026-01-22 08:24:20|2464.5|2463|2464.3|2462.8|2464.9|2463.4|2464.3|2462.8|1
1769070270000|2026-01-22 08:24:30|||||||||1
1769070280000|2026-01-22 08:24:40|2464.2|2462.7|2463|2461.5|2464.2|2462.7|2463|2461.5|2
1769070290000|2026-01-22 08:24:50|2463.1|2461.6|2464.6|2463.1|2464.7|2463.2|2463.1|2461.6|3
1769070300000|2026-01-22 08:25:00|2464.4|2462.9|2463.8|2462.3|2464.6|2462.9|2463.8|2460.6|1
1769070310000|2026-01-22 08:25:10|2463.9|2462.4|2464.2|2462.7|2464.2|2462.7|2463.9|2462.4|0
1769070320000|2026-01-22 08:25:20|2463.9|2462.4|2465.5|2461.5|2465.5|2462.7|2463.9|2461.5|0
1769070330000|2026-01-22 08:25:30|2464.3|2462.8|2463.7|2462.2|2465.6|2462.8|2463.7|2461|0
1769070340000|2026-01-22 08:25:40|2465|2461|2464.2|2462.7|2465.2|2462.8|2463.9|2461|0
1769070350000|2026-01-22 08:25:50|2464.4|2462.9|2465.3|2463.8|2466.6|2463.8|2464.4|2462.4|1
1769070360000|2026-01-22 08:26:00|2465.4|2463.9|2465.5|2464|2465.5|2464|2465.4|2463.9|0
1769070370000|2026-01-22 08:26:10|||||||||1
1769070380000|2026-01-22 08:26:20|2467.8|2463.8|2467.4|2465.9|2468.6|2465.9|2466.3|2463.7|4
1769070390000|2026-01-22 08:26:30|2467.3|2465.8|2467.3|2465.8|2467.3|2465.8|2467.3|2465.8|0
1769070400000|2026-01-22 08:26:40|2467.2|2465.7|2467.4|2465.9|2467.5|2466|2467.2|2465.7|0
1769070410000|2026-01-22 08:26:50|2467.2|2465.7|2466.1|2464.6|2467.2|2465.7|2466.1|2464.6|2
1769070420000|2026-01-22 08:27:00|2466|2464.5|2466.3|2462.3|2466.3|2464.6|2465.9|2462.3|1
1769070430000|2026-01-22 08:27:10|2466.2|2462.2|2464.8|2463.3|2466.2|2463.4|2464.8|2462.2|0
1769070440000|2026-01-22 08:27:20|2464.9|2463.4|2466.8|2462.8|2466.8|2464|2464.9|2462.8|1
1769070450000|2026-01-22 08:27:30|2466.7|2462.7|2466.6|2462.6|2466.7|2463.7|2465.2|2462.6|0
1769070460000|2026-01-22 08:27:40|2466.5|2462.5|2466.3|2462.3|2466.5|2463.5|2464.9|2462.3|0
1769070470000|2026-01-22 08:27:50|2464.9|2463.4|2466.3|2462.3|2466.3|2463.4|2464.9|2462.3|0
1769070480000|2026-01-22 08:28:00|2464.8|2463.3|2464.5|2460.5|2464.8|2463.3|2463.1|2460.4|1
1769070490000|2026-01-22 08:28:10|2464.4|2460.4|2464.5|2460.5|2464.6|2461.6|2463.1|2460.4|0
1769070500000|2026-01-22 08:28:20|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|0
1769070510000|2026-01-22 08:28:30|2463|2461.5|2463|2461.5|2463.1|2461.6|2462.9|2461.4|2
1769070520000|2026-01-22 08:28:40|2462.9|2461.4|2464.7|2460.7|2464.7|2461.5|2462.9|2460.7|1
1769070530000|2026-01-22 08:28:50|2463.2|2461.7|2464.7|2460.7|2464.7|2461.7|2463.2|2460.6|0
1769070540000|2026-01-22 08:29:00|2463.5|2462|2464.4|2462.9|2465.9|2463|2463.5|2461.2|0
1769070550000|2026-01-22 08:29:10|2464.5|2463|2464.5|2463|2464.5|2463|2464.5|2463|0
1769070560000|2026-01-22 08:29:20|2464.2|2462.7|2464.4|2462.9|2464.4|2462.9|2464.2|2462.7|0
1769070570000|2026-01-22 08:29:30|2464|2462.5|2463.4|2459.4|2464.4|2462.5|2462.8|2459.4|2
1769070580000|2026-01-22 08:29:40|2463.6|2459.6|2464.3|2460.3|2464.3|2461|2462.3|2459.6|1
1769070590000|2026-01-22 08:29:50|2464.2|2460.2|2463.7|2459.7|2464.4|2461.5|2462.5|2459.2|0
1769070600000|2026-01-22 08:30:00|2463.6|2459.6|2461.9|2460.4|2463.6|2460.6|2461.9|2459.1|0
1769070610000|2026-01-22 08:30:10|2462.5|2458.5|2461.5|2460|2462.6|2460|2461.5|2458.5|0
1769070630000|2026-01-22 08:30:30|2462.7|2458.7|2462.5|2458.5|2462.7|2458.7|2462.5|2458.5|0
1769070640000|2026-01-22 08:30:40|2461.3|2459.8|2462.9|2461.4|2464.2|2461.4|2461.3|2459.8|4
1769070650000|2026-01-22 08:30:50|2462.8|2461.3|2462.6|2458.6|2463.2|2461.3|2462.6|2458.6|1
1769070660000|2026-01-22 08:31:00|2461.2|2459.7|2461.9|2457.9|2462.5|2459.7|2460.7|2457.6|1
1769070670000|2026-01-22 08:31:10|2461.8|2457.8|2462.5|2458.5|2462.5|2459|2460.3|2457.8|5
1769070680000|2026-01-22 08:31:20|2461.4|2459.9|2457.6|2453.6|2462|2459.9|2457|2453.3|4
1769070690000|2026-01-22 08:31:30|2456.3|2454.8|2454.7|2453.2|2456.9|2454.8|2454.5|2451.8|3
1769070700000|2026-01-22 08:31:40|2454.6|2453.1|2456.4|2452.4|2456.4|2453.4|2454.6|2452.2|9
1769070710000|2026-01-22 08:31:50|2456.3|2452.3|2455.2|2453.7|2456.6|2453.7|2454.1|2452|1
1769070720000|2026-01-22 08:32:00|2455.3|2453.8|2456.2|2452.2|2456.8|2454.1|2454.5|2452|4
1769070730000|2026-01-22 08:32:10|2456.3|2452.3|2456.1|2452.1|2456.3|2453.2|2454.5|2452.1|3
1769070740000|2026-01-22 08:32:20|2456|2452|2454.6|2453.1|2456.1|2453.1|2454.5|2452|1
1769070750000|2026-01-22 08:32:30|2454.7|2453.2|2456.2|2454.7|2457.4|2454.7|2454.7|2453.1|1
1769070760000|2026-01-22 08:32:40|2458.1|2454.1|2457.6|2453.6|2458.1|2454.1|2457.6|2453.6|5
1769070770000|2026-01-22 08:32:50|2457.7|2453.7|2456.4|2454.9|2457.7|2454.9|2456.4|2453.7|0
1769070780000|2026-01-22 08:33:00|2456.5|2455|2459.5|2455.5|2459.6|2455.6|2456.4|2453.7|1
1769070790000|2026-01-22 08:33:10|2459.6|2455.6|2459.6|2455.6|2459.8|2455.8|2459.3|2455.3|1
1769070800000|2026-01-22 08:33:20|2459.5|2455.5|2459.7|2455.7|2459.7|2455.7|2456.5|2455|4
1769070810000|2026-01-22 08:33:30|2459.8|2455.8|2460.3|2456.3|2460.3|2456.3|2459.8|2455.8|1
1769070820000|2026-01-22 08:33:40|2460.9|2456.9|2460.4|2456.4|2460.9|2457.4|2458.7|2456.3|0
1769070830000|2026-01-22 08:33:50|2460.5|2456.5|2461.4|2457.4|2461.5|2458.1|2459.2|2456.5|1
1769070840000|2026-01-22 08:34:00|2461.5|2457.5|2460.4|2458.9|2461.9|2458.9|2460.4|2457.5|1
1769070850000|2026-01-22 08:34:10|2458.9|2457.4|2458.5|2454.5|2459.7|2457.9|2458.5|2454.5|4
1769070860000|2026-01-22 08:34:20|2458.9|2454.9|2459.6|2455.6|2459.6|2455.6|2458.8|2454.8|1
1769070870000|2026-01-22 08:34:30|2458.9|2454.9|2458.4|2454.4|2459.6|2456.1|2457.3|2454.3|4
1769070880000|2026-01-22 08:34:40|2457.4|2455.9|2458.1|2454.1|2458.6|2455.9|2456.8|2454.1|0
1769070890000|2026-01-22 08:34:50|2458|2454|2456.5|2455|2458|2455.1|2456.4|2454|2
1769070900000|2026-01-22 08:35:00|2456.4|2454.9|2457.3|2455.8|2458.9|2455.9|2456.4|2454.7|2
1769070910000|2026-01-22 08:35:10|2457.2|2455.7|2457.3|2455.8|2458.7|2455.8|2457.1|2454.7|0
1769070920000|2026-01-22 08:35:20|2457.2|2455.7|2457.3|2455.8|2458.7|2455.8|2457.2|2454.7|0
1769070930000|2026-01-22 08:35:30|2457.4|2455.9|2457.1|2455.6|2459.2|2456.2|2457.1|2454.9|2
1769070940000|2026-01-22 08:35:40|2458.5|2454.5|2459|2455|2459|2455|2458.5|2454.5|0
1769070950000|2026-01-22 08:35:50|2459.2|2455.2|2459.5|2455.5|2459.6|2455.6|2459.2|2455.2|0
1769070960000|2026-01-22 08:36:00|2459.4|2455.4|2458.9|2454.9|2459.4|2455.4|2458.9|2454.9|0
1769070980000|2026-01-22 08:36:20|2458.8|2454.8|2458.8|2454.8|2458.8|2456|2457.5|2454.8|0
1769070990000|2026-01-22 08:36:30|2457.5|2456|2457.5|2456|2458.9|2456|2457.5|2454.8|0
1769071000000|2026-01-22 08:36:40|2458.8|2454.8|2457.4|2455.9|2459|2456|2457.4|2454.8|1
1769071010000|2026-01-22 08:36:50|2456.5|2455|2456.4|2454.9|2457.8|2455|2456.4|2453.8|1
1769071020000|2026-01-22 08:37:00|2456.3|2454.8|2456.2|2454.7|2457.8|2455|2456.2|2453.8|2
1769071030000|2026-01-22 08:37:10|2456.4|2454.9|2456.2|2454.7|2456.4|2454.9|2456.2|2454.7|2
1769071040000|2026-01-22 08:37:20|2456.1|2454.6|2456.6|2455.1|2456.6|2455.1|2456.1|2454.6|4
1769071050000|2026-01-22 08:37:30|2456.5|2455|2456.4|2454.9|2457.3|2455.1|2455.5|2453.3|6
1769071060000|2026-01-22 08:37:40|2456.6|2455.1|2455.7|2454.2|2456.6|2455.1|2455.7|2454.2|4
1769071070000|2026-01-22 08:37:50|2456.1|2454.6|2455.9|2454.4|2457.4|2454.6|2455.3|2452.7|10
1769071080000|2026-01-22 08:38:00|2456.2|2454.7|2456.4|2454.9|2458|2454.9|2456.2|2453|7
1769071090000|2026-01-22 08:38:10|2456.5|2455|2456.2|2454.7|2456.5|2455|2456.2|2454.7|2
1769071100000|2026-01-22 08:38:20|2456.4|2454.9|2456.6|2455.1|2456.6|2455.1|2456.2|2454.7|0
1769071110000|2026-01-22 08:38:30|2458.1|2454.1|2458.4|2454.4|2458.4|2455.5|2456.6|2454|1
1769071120000|2026-01-22 08:38:40|2458.3|2454.3|2458|2454|2458.3|2455.5|2456.7|2454|0
1769071130000|2026-01-22 08:38:50|2457|2455.5|2458.1|2454.1|2458.5|2455.5|2457|2454|1
1769071140000|2026-01-22 08:39:00|2457.2|2455.7|2458.4|2454.4|2458.5|2456.9|2456.5|2454|3
1769071150000|2026-01-22 08:39:10|2459.3|2455.3|2459.5|2455.5|2459.5|2456.9|2458.3|2455.3|0
1769071160000|2026-01-22 08:39:20|2458.5|2457|2458.5|2457|2458.5|2457|2458.5|2457|0
1769071170000|2026-01-22 08:39:30|2458.4|2456.9|2460.1|2456.1|2460.7|2457.1|2458.4|2456.1|1
1769071180000|2026-01-22 08:39:40|2460.2|2456.2|2460.8|2456.8|2460.9|2458.2|2459.7|2456.2|0
1769071200000|2026-01-22 08:40:00|2460.7|2456.7|2461.4|2457.4|2461.4|2458.2|2459.7|2456.5|0
1769071210000|2026-01-22 08:40:10|2461.3|2457.3|2460.1|2456.1|2461.3|2457.3|2460.1|2456.1|0
1769071220000|2026-01-22 08:40:20|2460.2|2456.2|2460.1|2456.1|2460.2|2456.2|2460.1|2456.1|0
1769071230000|2026-01-22 08:40:30|2459.2|2455.2|2459.6|2455.6|2459.7|2457|2457.3|2454.5|3
1769071240000|2026-01-22 08:40:40|2458.5|2457|2459.4|2455.4|2459.7|2457|2458.5|2455.3|0
1769071250000|2026-01-22 08:40:50|2459.3|2455.3|2459.4|2455.4|2459.5|2455.5|2459.3|2455.3|0
1769071260000|2026-01-22 08:41:00|2458.2|2456.7|2459.3|2455.3|2459.4|2456.7|2458.2|2455.3|0
1769071270000|2026-01-22 08:41:10|2459.4|2455.4|2457.9|2456.4|2459.4|2456.4|2457.8|2455.3|0
1769071280000|2026-01-22 08:41:20|2459.3|2455.3|2459.2|2455.2|2459.3|2455.3|2459.2|2455.2|0
1769071300000|2026-01-22 08:41:40|2459.3|2455.3|2459.2|2455.2|2459.3|2455.3|2459.2|2455.2|0
1769071310000|2026-01-22 08:41:50|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|0
1769071320000|2026-01-22 08:42:00|2459.2|2455.2|2459.1|2455.1|2459.3|2455.3|2459.1|2455.1|0
1769071330000|2026-01-22 08:42:10|2459.2|2455.2|2459.3|2455.3|2459.5|2455.5|2459.1|2455.1|0
1769071340000|2026-01-22 08:42:20|2459.4|2455.4|2459.5|2455.5|2459.5|2455.5|2459.4|2455.4|0
1769071350000|2026-01-22 08:42:30|2459.4|2455.4|2459.3|2455.3|2459.4|2456.6|2458.1|2455.3|0
1769071360000|2026-01-22 08:42:40|2459.4|2455.4|2459.9|2455.9|2460.1|2456.1|2459.4|2455.4|0
1769071370000|2026-01-22 08:42:50|2460.5|2456.5|2460|2456|2460.5|2456.5|2460|2456|1
1769071380000|2026-01-22 08:43:00|2460.4|2456.4|2460.5|2456.5|2460.5|2456.5|2460.4|2456.4|1
1769071390000|2026-01-22 08:43:10|2460.4|2456.4|2459.3|2457.8|2460.5|2457.9|2459.3|2456.4|0
1769071400000|2026-01-22 08:43:20|2459.4|2457.9|2460.7|2459.2|2460.7|2459.2|2459.4|2457.9|12
1769071410000|2026-01-22 08:43:30|2460.8|2459.3|2460.8|2459.3|2460.8|2459.3|2460.8|2459.3|0
1769071420000|2026-01-22 08:43:40|2461|2459.5|2460.9|2459.4|2462.3|2460|2460.9|2458.3|5
1769071430000|2026-01-22 08:43:50|2461|2459.5|2464.4|2460.4|2464.4|2460.4|2461|2459.5|5
1769071440000|2026-01-22 08:44:00|2464.6|2460.6|2463.4|2461.9|2465|2461.9|2463.3|2460.4|1
1769071450000|2026-01-22 08:44:10|2463.3|2461.8|2464.2|2460.2|2464.2|2461.9|2463.3|2460.1|0
1769071460000|2026-01-22 08:44:20|2464.4|2460.4|2464.3|2460.3|2464.4|2460.4|2464.3|2460.3|0
1769071470000|2026-01-22 08:44:30|2462.8|2461.3|2461.7|2460.2|2463.6|2461.3|2461.6|2459.3|2
1769071480000|2026-01-22 08:44:40|2463|2459|2461.5|2460|2463|2460.2|2461.5|2459|0
1769071490000|2026-01-22 08:44:50|2461.6|2460.1|2463.1|2459.1|2463.2|2460.1|2460.7|2458.8|2
1769071500000|2026-01-22 08:45:00|2463.2|2459.2|2463.4|2459.4|2463.6|2460.6|2462.1|2459.2|0
1769071530000|2026-01-22 08:45:30|2461.6|2460.1|2463.3|2459.3|2463.6|2460.1|2461.6|2459.1|1
1769071540000|2026-01-22 08:45:40|2463.4|2459.4|2462.5|2461|2463.4|2461|2462.5|2459.3|0
1769071550000|2026-01-22 08:45:50|2462.6|2461.1|2462.5|2461|2462.6|2461.1|2462.5|2461|0
1769071560000|2026-01-22 08:46:00|2462.4|2460.9|2463.5|2459.5|2463.6|2460.9|2461.3|2458.8|5
1769071570000|2026-01-22 08:46:10|2463.4|2459.4|2463|2459|2463.4|2459.4|2463|2459|0
1769071580000|2026-01-22 08:46:20|2462.9|2458.9|2461.6|2460.1|2463|2460.3|2461.6|2458.9|0
1769071590000|2026-01-22 08:46:30|2461.9|2460.4|2462.7|2461.2|2463.7|2461.2|2461.9|2459.6|2
1769071600000|2026-01-22 08:46:40|2462.6|2461.1|2462.7|2461.2|2462.7|2461.2|2462.6|2461.1|0
1769071620000|2026-01-22 08:47:00|2462.8|2461.3|2462.8|2461.3|2464.6|2461.5|2462.8|2460.1|1
1769071630000|2026-01-22 08:47:10|2462.9|2461.4|2462.8|2461.3|2462.9|2461.4|2462.8|2461.3|0
1769071640000|2026-01-22 08:47:20|2462.7|2461.2|2463|2459|2463|2461.3|2462.5|2459|2
1769071650000|2026-01-22 08:47:30|2461.8|2460.3|2464.9|2460.9|2465.4|2461.4|2461.8|2460.3|3
1769071660000|2026-01-22 08:47:40|2464.7|2460.7|2464.4|2460.4|2464.7|2460.7|2464.4|2460.4|0
1769071670000|2026-01-22 08:47:50|2464.5|2460.5|2464.4|2460.4|2464.5|2460.5|2464.2|2460.2|0
1769071680000|2026-01-22 08:48:00|2464.5|2460.5|2464.4|2460.4|2464.5|2460.5|2464.4|2460.4|0
1769071700000|2026-01-22 08:48:20|2464.6|2460.6|2464.6|2460.6|2464.8|2460.8|2464.6|2460.6|0
1769071710000|2026-01-22 08:48:30|2464.5|2460.5|2464.6|2460.6|2464.6|2460.6|2464.5|2460.5|0
1769071720000|2026-01-22 08:48:40|2464.7|2460.7|2463.1|2459.1|2464.7|2461.4|2462.8|2459.1|1
1769071730000|2026-01-22 08:48:50|2463.6|2459.6|2463.2|2459.2|2463.6|2459.6|2463|2459|0
1769071740000|2026-01-22 08:49:00|2463.3|2459.3|2463.5|2459.5|2463.9|2459.9|2463.3|2459.3|0
1769071750000|2026-01-22 08:49:10|2463.2|2459.2|2463.2|2459.2|2463.3|2461|2462.4|2459|1
1769071760000|2026-01-22 08:49:20|2463.1|2459.1|2463.2|2459.2|2463.2|2459.2|2463.1|2459.1|0
1769071770000|2026-01-22 08:49:30|2463.1|2459.1|2461.6|2460.1|2463.1|2460.1|2461.6|2458.9|0
1769071780000|2026-01-22 08:49:40|2462.9|2458.9|2462.3|2460.8|2463.5|2460.9|2462.3|2458.9|0
1769071790000|2026-01-22 08:49:50|2463.3|2459.3|2463.3|2459.3|2463.4|2459.4|2463.2|2459.2|0
1769071800000|2026-01-22 08:50:00|2462.6|2461.1|2462.8|2461.3|2462.8|2461.3|2462.6|2461.1|0
1769071810000|2026-01-22 08:50:10|2463.5|2459.5|2464.1|2462.6|2464.2|2462.7|2463.5|2459.5|5
1769071820000|2026-01-22 08:50:20|2466.2|2462.2|2466.1|2462.1|2466.2|2462.2|2466.1|2462.1|1
1769071830000|2026-01-22 08:50:30|2466.2|2462.2|2465.9|2461.9|2466.2|2463.3|2464.7|2461.8|1
1769071840000|2026-01-22 08:50:40|2466|2462|2466|2462|2466|2462|2465.9|2461.9|0
1769071850000|2026-01-22 08:50:50|2465.9|2461.9|2466.8|2462.8|2466.9|2463.9|2465.4|2461.9|1
1769071860000|2026-01-22 08:51:00|2466.9|2462.9|2465.4|2463.9|2466.9|2464.1|2465.4|2462.8|1
1769071870000|2026-01-22 08:51:10|2465.5|2464|2465.6|2464.1|2466.8|2464.1|2465.5|2462.8|0
1769071880000|2026-01-22 08:51:20|2466.1|2464.6|2467.8|2463.8|2468|2465|2466.1|2463.8|2
1769071890000|2026-01-22 08:51:30|2467.9|2463.9|2467.8|2463.8|2468.1|2465.5|2466.3|2463.8|2
1769071900000|2026-01-22 08:51:40|2466.4|2464.9|2466.5|2465|2466.5|2465|2466.3|2464.8|0
1769071910000|2026-01-22 08:51:50|2466.4|2464.9|2466.4|2464.9|2466.4|2464.9|2466.4|2464.9|0
1769071920000|2026-01-22 08:52:00|2466.5|2465|2466.4|2464.9|2466.5|2465|2466.3|2464.8|0
1769071930000|2026-01-22 08:52:10|2466.5|2465|2466.5|2465|2466.7|2465.2|2466.4|2464.9|0
1769071940000|2026-01-22 08:52:20|2467|2465.5|2467|2465.5|2467|2465.5|2466.9|2465.4|1
1769071950000|2026-01-22 08:52:30|2467.2|2465.7|2468.1|2466.6|2469.2|2466.6|2467.2|2464.6|2
1769071960000|2026-01-22 08:52:40|2468|2466.5|2467.1|2465.6|2468.1|2466.5|2467|2464.1|2
1769071970000|2026-01-22 08:52:50|2468.4|2464.4|2466.4|2462.4|2468.4|2465.4|2465.1|2462.3|3
1769071980000|2026-01-22 08:53:00|2464.9|2463.4|2465.9|2461.9|2466.3|2463.4|2464.9|2461.5|0
1769071990000|2026-01-22 08:53:10|2465.4|2461.4|2467.5|2463.5|2467.5|2463.5|2465.4|2461.4|1
1769072000000|2026-01-22 08:53:20|2466.1|2462.1|2465.6|2461.6|2466.1|2462.1|2465.6|2461.6|0
1769072010000|2026-01-22 08:53:30|2465.7|2461.7|2465.3|2461.3|2465.7|2461.7|2465.3|2461.3|0
1769072020000|2026-01-22 08:53:40|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|2464.8|2460.8|0
1769072030000|2026-01-22 08:53:50|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.1|2461.1|0
1769072040000|2026-01-22 08:54:00|2465.3|2461.3|2465.7|2461.7|2465.7|2462.7|2464.2|2461.3|0
1769072060000|2026-01-22 08:54:20|2465.6|2461.6|2465.6|2461.6|2465.6|2462.8|2464.3|2461.6|0
1769072070000|2026-01-22 08:54:30|2465.7|2461.7|2465.8|2461.8|2465.8|2461.8|2465.7|2461.7|0
1769072080000|2026-01-22 08:54:40|2466|2462|2466|2462|2466|2462|2466|2462|0
1769072090000|2026-01-22 08:54:50|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1769072100000|2026-01-22 08:55:00|2466.8|2462.8|2467.6|2463.6|2467.8|2463.8|2466.8|2462.8|0
1769072110000|2026-01-22 08:55:10|2467.7|2463.7|2467.8|2463.8|2467.8|2463.8|2467.6|2463.6|0
1769072120000|2026-01-22 08:55:20|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|0
1769072130000|2026-01-22 08:55:30|2466.7|2465.2|2466.7|2465.2|2466.7|2465.2|2466.7|2465.2|0
1769072140000|2026-01-22 08:55:40|2466.8|2465.3|2469|2465|2469|2465.3|2466.8|2464.2|0
1769072150000|2026-01-22 08:55:50|2468.8|2464.8|2468.9|2464.9|2468.9|2464.9|2468.8|2464.8|0
1769072170000|2026-01-22 08:56:10|2469|2465|2468.9|2464.9|2469|2465|2468.9|2464.9|0
1769072180000|2026-01-22 08:56:20|2467.5|2463.5|2467.5|2463.5|2467.6|2463.6|2467.4|2463.4|3
1769072190000|2026-01-22 08:56:30|2467.6|2463.6|2468.4|2464.4|2468.4|2465|2466.5|2463.6|0
1769072200000|2026-01-22 08:56:40|2468.3|2464.3|2467.3|2465.8|2468.3|2465.8|2467|2464.2|0
1769072210000|2026-01-22 08:56:50|2468.6|2464.6|2467.1|2465.6|2468.6|2465.8|2467.1|2464.6|0
1769072220000|2026-01-22 08:57:00|2467.2|2465.7|2467.7|2466.2|2469.1|2466.2|2467.2|2464.8|0
1769072230000|2026-01-22 08:57:10|2467.6|2466.1|2467.2|2463.2|2467.6|2466.1|2467.2|2463.2|1
1769072240000|2026-01-22 08:57:20|2467.3|2463.3|2466.1|2464.6|2467.4|2464.6|2466.1|2463.3|0
1769072250000|2026-01-22 08:57:30|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|0
1769072260000|2026-01-22 08:57:40|2466.2|2464.7|2468.1|2466.6|2469.6|2466.7|2466.2|2463.6|2
1769072270000|2026-01-22 08:57:50|2469.5|2465.5|2469.2|2465.2|2469.5|2466.6|2467.8|2465.2|3
1769072280000|2026-01-22 08:58:00|2469|2465|2468.8|2464.8|2469|2465|2468.8|2464.8|0
1769072290000|2026-01-22 08:58:10|2468.7|2464.7|2469.2|2465.2|2469.2|2466.2|2467.7|2464.6|0
1769072300000|2026-01-22 08:58:20|2469.1|2465.1|2469.1|2465.1|2469.2|2465.2|2468.9|2464.9|0
1769072310000|2026-01-22 08:58:30|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|0
1769072320000|2026-01-22 08:58:40|2469.3|2465.3|2470.6|2466.6|2470.6|2467.2|2468.2|2465.3|5
1769072330000|2026-01-22 08:58:50|2470.5|2466.5|2469.8|2465.8|2470.5|2466.5|2469.8|2465.8|1
1769072340000|2026-01-22 08:59:00|2469.7|2465.7|2468.3|2466.8|2469.7|2466.8|2468.3|2465.1|1
1769072350000|2026-01-22 08:59:10|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|1
1769072360000|2026-01-22 08:59:20|2469.2|2465.2|2468.1|2466.6|2469.2|2466.7|2468.1|2465.2|0
1769072370000|2026-01-22 08:59:30|2468.2|2466.7|2468.1|2466.6|2468.2|2466.7|2468.1|2466.6|0
1769072380000|2026-01-22 08:59:40|2468.2|2466.7|2469|2465|2469.1|2466.7|2468.1|2465|0
1769072390000|2026-01-22 08:59:50|2468.9|2464.9|2468.8|2464.8|2468.9|2464.9|2468.8|2464.8|0
1769072400000|2026-01-22 09:00:00|2468.7|2464.7|2467.2|2463.2|2468.7|2464.7|2467.2|2463.2|0
1769072410000|2026-01-22 09:00:10|2466.2|2464.7|2467.3|2463.3|2467.3|2464.7|2466.2|2463.2|0
1769072420000|2026-01-22 09:00:20|2466.1|2464.6|2466.1|2464.6|2467.3|2464.6|2466|2463.3|1
1769072430000|2026-01-22 09:00:30|2467.6|2466.1|2468.8|2464.8|2468.8|2466.1|2467.6|2464.8|2
1769072440000|2026-01-22 09:00:40|2468.7|2464.7|2467.3|2465.8|2468.7|2465.8|2467.3|2464.6|2
1769072450000|2026-01-22 09:00:50|2468.6|2464.6|2467.3|2465.8|2469|2465.8|2467.3|2464.6|2
1769072460000|2026-01-22 09:01:00|2467.1|2465.6|2469.1|2465.1|2469.1|2465.8|2467.1|2464.6|1
1769072470000|2026-01-22 09:01:10|2469|2465|2470.3|2466.3|2470.4|2467.4|2468.9|2465|1
1769072490000|2026-01-22 09:01:30|2470.4|2466.4|2469.4|2467.9|2470.4|2467.9|2469.4|2466.2|1
1769072500000|2026-01-22 09:01:40|2468.9|2467.4|2469.7|2468.2|2469.7|2468.2|2468.9|2467.4|2
1769072520000|2026-01-22 09:02:00|2469.6|2468.1|2470.1|2468.6|2470.3|2468.8|2469.6|2468.1|3
1769072530000|2026-01-22 09:02:10|2470.2|2468.7|2470.2|2468.7|2470.4|2468.9|2470.2|2468.7|1
1769072540000|2026-01-22 09:02:20|2469.9|2468.4|2470.2|2468.7|2470.2|2468.7|2469.9|2468.4|1
1769072550000|2026-01-22 09:02:30|2470|2468.5|2470.8|2469.3|2472.5|2469.6|2470|2467.9|7
1769072560000|2026-01-22 09:02:40|2471.3|2469.8|2471.5|2470|2472.5|2470|2471|2468.5|3
1769072570000|2026-01-22 09:02:50|2471.6|2470.1|2471.6|2470.1|2471.6|2470.1|2471.5|2470|0
1769072580000|2026-01-22 09:03:00|2473|2471.5|2473|2471.5|2473|2471.5|2473|2471.5|4
1769072600000|2026-01-22 09:03:20|2472.8|2471.3|2472.5|2471|2472.8|2471.3|2471.9|2470.4|3
1769072610000|2026-01-22 09:03:30|2472.6|2471.1|2473.8|2472.3|2473.8|2472.3|2472.6|2471.1|4
1769072620000|2026-01-22 09:03:40|2474.2|2470.2|2472.8|2471.3|2474.3|2471.3|2472.8|2470.2|3
1769072630000|2026-01-22 09:03:50|2472|2470.5|2471.7|2470.2|2473.2|2470.5|2471.2|2469.2|4
1769072640000|2026-01-22 09:04:00|2472|2470.5|2473|2469|2473|2470.5|2471.9|2469|0
1769072650000|2026-01-22 09:04:10|2473.4|2471.9|2475.1|2473.6|2476.8|2473.6|2473.4|2471.9|7
1769072660000|2026-01-22 09:04:20|2475|2473.5|2475|2473.5|2475.1|2473.6|2474.9|2473.4|1
1769072670000|2026-01-22 09:04:30|2474.5|2473|2473.2|2471.7|2475.6|2473|2473.2|2470.6|1
1769072680000|2026-01-22 09:04:40|2473.4|2471.9|2471.9|2470.4|2474.7|2471.9|2471.9|2470.4|3
1769072690000|2026-01-22 09:04:50|2472|2470.5|2471.8|2470.3|2472.9|2471.4|2471.8|2470.3|5
1769072700000|2026-01-22 09:05:00|2471.1|2469.6|2471.8|2467.8|2472.9|2470.2|2471|2467.8|4
1769072710000|2026-01-22 09:05:10|2470.8|2469.3|2470.8|2469.3|2471.7|2469.5|2470.3|2467.7|0
1769072720000|2026-01-22 09:05:20|2471.8|2467.8|2470.4|2468.9|2471.8|2468.9|2470.3|2467.7|0
1769072730000|2026-01-22 09:05:30|2470.9|2469.4|2471.2|2469.7|2472.6|2469.7|2469.9|2467|3
1769072740000|2026-01-22 09:05:40|2472|2468|2471.4|2469.9|2472.3|2469.9|2471.4|2468|0
1769072750000|2026-01-22 09:05:50|2471.3|2469.8|2471.4|2467.4|2471.6|2469.8|2470.3|2467.3|3
1769072760000|2026-01-22 09:06:00|2470.2|2468.7|2471.5|2470|2471.7|2470.2|2470.2|2468.7|1
1769072770000|2026-01-22 09:06:10|2471.6|2470.1|2472.2|2470.7|2472.2|2470.7|2471.6|2470.1|1
1769072780000|2026-01-22 09:06:20|2471.9|2470.4|2472.5|2471|2474.2|2471.4|2471.9|2470.1|2
1769072790000|2026-01-22 09:06:30|2472.6|2471.1|2473.2|2471.7|2474.6|2471.7|2472.6|2470.4|2
1769072800000|2026-01-22 09:06:40|2474.4|2470.4|2474.6|2470.6|2474.6|2471.8|2473.2|2470.4|0
1769072810000|2026-01-22 09:06:50|2474.7|2470.7|2474.6|2470.6|2474.7|2470.7|2474.6|2470.6|0
1769072820000|2026-01-22 09:07:00|2473.4|2471.9|2475.5|2471.5|2475.5|2473.5|2473.4|2470.8|5
1769072830000|2026-01-22 09:07:10|2475.4|2471.4|2475|2471|2475.4|2472.5|2473.8|2471|0
1769072840000|2026-01-22 09:07:20|2474.7|2470.7|2475|2471|2475|2471.9|2473.4|2470.5|4
1769072850000|2026-01-22 09:07:30|2474.8|2470.8|2473.2|2471.7|2474.8|2472|2473.2|2470.8|2
1769072860000|2026-01-22 09:07:40|2473.5|2472|2475.1|2471.1|2475.1|2472.3|2473.4|2470.8|0
1769072870000|2026-01-22 09:07:50|2473.8|2472.3|2473.3|2471.8|2474.4|2472.9|2473.3|2471.8|2
1769072880000|2026-01-22 09:08:00|2473.2|2471.7|2473.4|2471.9|2473.5|2472|2473.2|2471.7|0
1769072890000|2026-01-22 09:08:10|2473.3|2471.8|2473.4|2471.9|2473.4|2471.9|2473.3|2471.8|0
1769072900000|2026-01-22 09:08:20|2473.5|2472|2473.1|2471.6|2473.9|2472.4|2473|2471.5|1
1769072910000|2026-01-22 09:08:30|2473|2471.5|2473.1|2471.6|2473.1|2471.6|2473|2471.5|0
1769072920000|2026-01-22 09:08:40|2472.8|2471.3|2474.5|2470.5|2474.7|2471.6|2472.8|2470.4|1
1769072930000|2026-01-22 09:08:50|2473.1|2471.6|2473|2471.5|2473.1|2471.6|2473|2471.5|0
1769072940000|2026-01-22 09:09:00|2473.1|2471.6|2473|2471.5|2473.1|2471.6|2473|2471.5|0
1769072960000|2026-01-22 09:09:20|2472.9|2471.4|2472.9|2471.4|2472.9|2471.4|2472.9|2471.4|1
1769072970000|2026-01-22 09:09:30|2473|2471.5|2474.4|2470.4|2474.4|2472|2473|2470.4|3
1769072980000|2026-01-22 09:09:40|2473.2|2471.7|2474.4|2470.4|2474.4|2471.7|2473.2|2470.4|0
1769072990000|2026-01-22 09:09:50|2473.2|2471.7|2474.6|2470.6|2474.6|2471.9|2473.2|2470.6|0
1769073000000|2026-01-22 09:10:00|2473.4|2471.9|2473.4|2471.9|2474.7|2472.1|2473.4|2470.6|0
1769073010000|2026-01-22 09:10:10|2474.7|2470.7|2473.3|2471.8|2474.7|2472.1|2473.3|2470.6|0
1769073020000|2026-01-22 09:10:20|2474|2472.5|2475.1|2471.1|2475.1|2472.5|2473.9|2470.9|1
1769073030000|2026-01-22 09:10:30|2473.8|2472.3|2474.8|2470.8|2474.8|2472.3|2473.8|2470.8|0
1769073040000|2026-01-22 09:10:40|2474.9|2470.9|2476.4|2472.4|2476.5|2472.5|2474.9|2470.9|1
1769073050000|2026-01-22 09:10:50|2476.2|2472.2|2475.1|2473.6|2476.3|2473.6|2474.9|2471.9|1
1769073060000|2026-01-22 09:11:00|2476.3|2472.3|2475.1|2473.6|2476.3|2473.6|2475|2472.3|0
1769073070000|2026-01-22 09:11:10|2476.3|2472.3|2476|2472|2476.3|2473.5|2474.9|2472|0
1769073080000|2026-01-22 09:11:20|2476.1|2472.1|2476|2472|2476.1|2473.3|2474.8|2472|0
1769073090000|2026-01-22 09:11:30|2475.9|2471.9|2477.4|2473.4|2477.5|2473.5|2475.9|2471.9|1
1769073100000|2026-01-22 09:11:40|2477.5|2473.5|2477.5|2473.5|2477.5|2474.4|2475.8|2473.2|1
1769073110000|2026-01-22 09:11:50|2476.4|2474.9|2476.5|2475|2477.7|2475.1|2476.4|2473.7|0
1769073120000|2026-01-22 09:12:00|2476.6|2475.1|2477.6|2476.1|2477.6|2476.1|2476.6|2475.1|7
1769073130000|2026-01-22 09:12:10|2477.7|2476.2|2477.6|2476.1|2477.7|2476.2|2477.6|2476.1|0
1769073140000|2026-01-22 09:12:20|2477.7|2476.2|2477.7|2476.2|2477.7|2476.2|2477.7|2476.2|0
1769073150000|2026-01-22 09:12:30|2477.6|2476.1|2477.4|2475.9|2477.6|2476.1|2477.4|2475.9|1
1769073160000|2026-01-22 09:12:40|2477.1|2475.6|2475.7|2474.2|2477.1|2475.6|2475.6|2474.1|1
1769073170000|2026-01-22 09:12:50|2475.6|2474.1|2475.8|2474.3|2476|2474.5|2475.6|2474.1|1
1769073180000|2026-01-22 09:13:00|2475.6|2474.1|2476.1|2474.6|2476.1|2474.6|2475.6|2474.1|0
1769073190000|2026-01-22 09:13:10|2476|2474.5|2476.1|2472.1|2476.1|2474.5|2474.2|2471|3
1769073200000|2026-01-22 09:13:20|2476|2472|2475|2473.5|2476|2473.5|2474.9|2471.7|0
1769073210000|2026-01-22 09:13:30|2476.5|2472.5|2474.8|2473.3|2476.5|2473.5|2474.7|2472.3|1
1769073220000|2026-01-22 09:13:40|2474.6|2473.1|2476.6|2472.6|2476.6|2473.8|2474.4|2471.9|2
1769073230000|2026-01-22 09:13:50|2475.5|2474|2478.8|2474.8|2478.8|2475.6|2475.5|2474|2
1769073240000|2026-01-22 09:14:00|2477.2|2475.7|2478.6|2474.6|2478.6|2475.9|2477.2|2474.6|0
1769073250000|2026-01-22 09:14:10|2477.2|2475.7|2477.2|2475.7|2477.2|2475.7|2477.2|2475.7|1
1769073260000|2026-01-22 09:14:20|2477.1|2475.6|2476.7|2475.2|2477.2|2475.7|2476.4|2474.9|8
1769073270000|2026-01-22 09:14:30|2476.6|2475.1|2476|2474.5|2476.9|2475.4|2476|2474.5|7
1769073280000|2026-01-22 09:14:40|2476.1|2474.6|2477.1|2475.6|2477.1|2475.6|2476|2474.5|1
1769073290000|2026-01-22 09:14:50|2476.9|2475.4|2476.3|2474.8|2477.3|2475.8|2476.3|2474.8|4
1769073300000|2026-01-22 09:15:00|2476.6|2475.1|2476.4|2474.9|2476.7|2475.2|2476.3|2474.8|0
1769073310000|2026-01-22 09:15:10|2476.3|2474.8|2476.4|2474.9|2476.5|2475|2476.3|2474.8|0
1769073320000|2026-01-22 09:15:20|2476.5|2475|2476.9|2475.4|2476.9|2475.4|2476.5|2475|1
1769073330000|2026-01-22 09:15:30|2476.8|2475.3|2477.2|2475.7|2477.2|2475.7|2476.8|2475.3|2
1769073340000|2026-01-22 09:15:40|2476.5|2475|2475.3|2473.8|2477|2475.5|2475.3|2472.6|8
1769073350000|2026-01-22 09:15:50|2475.5|2474|2476.4|2474.9|2477.5|2475|2475|2472.4|5
1769073360000|2026-01-22 09:16:00|2476.6|2475.1|2477.1|2475.6|2478.5|2475.6|2476.6|2474.3|1
1769073370000|2026-01-22 09:16:10|2478.4|2474.4|2477.8|2476.3|2478.4|2476.3|2477.5|2474.4|0
1769073380000|2026-01-22 09:16:20|2477.9|2476.4|2478.1|2476.6|2478.3|2476.8|2477.9|2476.4|1
1769073390000|2026-01-22 09:16:30|2477.9|2476.4|2477.9|2476.4|2478|2476.5|2477.9|2476.4|0
1769073400000|2026-01-22 09:16:40|2478|2476.5|2478.1|2476.6|2479|2476.6|2477.5|2474.9|2
1769073410000|2026-01-22 09:16:50|2478|2476.5|2478.1|2476.6|2479.2|2476.6|2477.9|2475.2|0
1769073420000|2026-01-22 09:17:00|2478.2|2476.7|2479.2|2477.7|2479.2|2477.7|2478.2|2476.7|1
1769073430000|2026-01-22 09:17:10|2479.1|2477.6|2477.5|2476|2479.1|2477.6|2477.3|2475.8|5
1769073440000|2026-01-22 09:17:20|2477.4|2475.9|2477.3|2475.8|2478.6|2475.9|2477.2|2474.4|0
1769073450000|2026-01-22 09:17:30|2477.2|2475.7|2477|2473|2477.3|2475.8|2476.7|2473|4
1769073460000|2026-01-22 09:17:40|2476.2|2474.7|2476.4|2474.9|2476.4|2474.9|2476.2|2474.7|2
1769073470000|2026-01-22 09:17:50|2476.5|2475|2475.9|2474.4|2476.5|2475|2475.8|2474.3|5
1769073480000|2026-01-22 09:18:00|2475.6|2474.1|2476.4|2474.9|2476.6|2475.1|2475.6|2474.1|1
1769073490000|2026-01-22 09:18:10|2476.5|2475|2477.1|2475.6|2477.3|2475.8|2476.5|2475|1
1769073500000|2026-01-22 09:18:20|2477|2475.5|2476.3|2474.8|2477.6|2475.6|2475.8|2473.4|2
1769073510000|2026-01-22 09:18:30|2476|2474.5|2476.2|2474.7|2476.2|2474.7|2476|2474.5|1
1769073520000|2026-01-22 09:18:40|2476.3|2474.8|2476.5|2475|2476.5|2475|2476.3|2474.8|0
1769073530000|2026-01-22 09:18:50|2476.7|2475.2|2476.7|2475.2|2476.7|2475.2|2476.4|2474.9|0
1769073540000|2026-01-22 09:19:00|2476.3|2474.8|2475.3|2473.8|2476.8|2475|2475.3|2472.8|10
1769073550000|2026-01-22 09:19:10|2475.4|2473.9|2474.9|2473.4|2475.5|2474|2474.7|2473.2|1
1769073560000|2026-01-22 09:19:20|2474.8|2473.3|2475.2|2473.7|2476.5|2474|2474.8|2472.5|1
1769073570000|2026-01-22 09:19:30|2475.1|2473.6|2475.1|2473.6|2475.1|2473.6|2474.9|2473.4|0
1769073580000|2026-01-22 09:19:40|2475|2473.5|2475|2473.5|2475|2473.5|2475|2473.5|0
1769073590000|2026-01-22 09:19:50|2474.5|2473|2474.5|2473|2474.5|2473|2474.5|2473|0
1769073600000|2026-01-22 09:20:00|2474.6|2473.1|2474.6|2473.1|2474.7|2473.2|2474.4|2472.9|0
1769073610000|2026-01-22 09:20:10|2474.5|2473|2474.5|2473|2474.5|2473|2474.3|2472.8|0
1769073620000|2026-01-22 09:20:20|2474.4|2472.9|2474.7|2473.2|2474.7|2473.2|2474.4|2472.9|1
1769073630000|2026-01-22 09:20:30|2475.1|2473.6|2474.9|2473.4|2475.1|2473.6|2474.2|2472.7|2
1769073640000|2026-01-22 09:20:40|2474.8|2473.3|2474.7|2473.2|2474.9|2473.4|2474.6|2473.1|2
1769073650000|2026-01-22 09:20:50|2475.7|2474.2|2474.8|2473.3|2475.7|2474.2|2474.8|2473.3|8
1769073660000|2026-01-22 09:21:00|2474.9|2473.4|2475.3|2473.8|2475.4|2473.9|2474.8|2473.3|2
1769073670000|2026-01-22 09:21:10|2475.5|2474|2475.3|2473.8|2475.5|2474|2475.3|2473.8|0
1769073680000|2026-01-22 09:21:20|2475|2473.5|2475.1|2473.6|2475.2|2473.7|2474.9|2473.4|2
1769073690000|2026-01-22 09:21:30|2475.2|2473.7|2474.9|2473.4|2475.3|2473.8|2474.8|2473.3|2
1769073700000|2026-01-22 09:21:40|2475|2473.5|2475.1|2473.6|2476.4|2473.6|2474.9|2472.4|0
1769073710000|2026-01-22 09:21:50|2475|2473.5|2475.4|2473.9|2476.4|2474|2475|2472.4|0
1769073720000|2026-01-22 09:22:00|2475.5|2474|2475|2473.5|2475.5|2474|2474.7|2473.2|1
1769073730000|2026-01-22 09:22:10|2474.9|2473.4|2475.5|2474|2475.5|2474|2474.9|2473.4|0
1769073740000|2026-01-22 09:22:20|2475.6|2474.1|2475.4|2473.9|2475.6|2474.1|2475.2|2473.7|0
1769073750000|2026-01-22 09:22:30|2475.3|2473.8|2474.8|2473.3|2475.4|2473.9|2474.8|2473.3|0
1769073760000|2026-01-22 09:22:40|2474.7|2473.2|2475.2|2473.7|2475.2|2473.7|2474.3|2472.8|4
1769073770000|2026-01-22 09:22:50|2475.1|2473.6|2476.7|2475.2|2476.8|2475.3|2475.1|2473.6|4
1769073780000|2026-01-22 09:23:00|2476.5|2475|2476.8|2475.3|2476.8|2475.3|2476.5|2475|2
1769073790000|2026-01-22 09:23:10|2477.2|2475.7|2477.3|2475.8|2478.1|2476.6|2477.1|2475.6|11
1769073800000|2026-01-22 09:23:20|2477.2|2475.7|2477.1|2475.6|2477.2|2475.7|2477.1|2475.6|2
1769073810000|2026-01-22 09:23:30|2477.2|2475.7|2477.1|2475.6|2477.2|2475.7|2476.2|2474.7|3
1769073820000|2026-01-22 09:23:40|2477|2475.5|2477.3|2475.8|2477.3|2475.8|2477|2475.5|0
1769073830000|2026-01-22 09:23:50|2477.2|2475.7|2477.2|2475.7|2477.3|2475.8|2477|2475.5|2
1769073840000|2026-01-22 09:24:00|2477.3|2475.8|2477|2475.5|2477.3|2475.8|2477|2475.5|0
1769073850000|2026-01-22 09:24:10|2475.9|2474.4|2476.1|2474.6|2477.4|2474.8|2475.9|2473.4|2
1769073860000|2026-01-22 09:24:20|2476|2474.5|2476|2474.5|2477|2474.6|2475.5|2473|0
1769073870000|2026-01-22 09:24:30|2475.9|2474.4|2475.9|2474.4|2475.9|2474.4|2475.9|2474.4|0
1769073880000|2026-01-22 09:24:40|2476.2|2474.7|2476.1|2474.6|2476.5|2475|2476.1|2474.6|0
1769073890000|2026-01-22 09:24:50|2476.2|2474.7|2476.4|2474.9|2476.4|2474.9|2476.1|2474.6|0
1769073900000|2026-01-22 09:25:00|2476.3|2474.8|2476.2|2474.7|2476.4|2474.9|2476.1|2474.6|0
1769073910000|2026-01-22 09:25:10|||||||||1
1769073920000|2026-01-22 09:25:20|2476.5|2475|2476.2|2474.7|2476.5|2475|2476.2|2474.7|4
1769073930000|2026-01-22 09:25:30|2476.4|2474.9|2476.6|2475.1|2476.6|2475.1|2476.4|2474.9|0
1769073940000|2026-01-22 09:25:40|2476.5|2475|2477|2475.5|2477.2|2475.7|2476.5|2475|0
1769073950000|2026-01-22 09:25:50|2478|2474|2477|2475.5|2478|2475.5|2476.8|2474|0
1769073960000|2026-01-22 09:26:00|2476.9|2475.4|2476.7|2475.2|2477|2475.5|2476.7|2475.2|0
1769073970000|2026-01-22 09:26:10|2476.6|2475.1|2476.5|2475|2476.6|2475.1|2476.5|2475|0
1769073980000|2026-01-22 09:26:20|2476.6|2475.1|2476.5|2475|2476.6|2475.1|2476.3|2474.8|1
1769073990000|2026-01-22 09:26:30|2476.7|2475.2|2476.6|2475.1|2476.9|2475.4|2476.6|2475.1|1
1769074000000|2026-01-22 09:26:40|2476.7|2475.2|2476.7|2475.2|2476.8|2475.3|2476.7|2475.2|0
1769074010000|2026-01-22 09:26:50|2476.8|2475.3|2476.8|2475.3|2476.8|2475.3|2476.7|2475.2|0
1769074020000|2026-01-22 09:27:00|2476.7|2475.2|2476.9|2475.4|2476.9|2475.4|2476.7|2475.2|0
1769074040000|2026-01-22 09:27:20|2476.8|2475.3|2474.4|2472.9|2476.8|2475.3|2474.3|2472.8|2
1769074050000|2026-01-22 09:27:30|2474.9|2473.4|2476.5|2475|2476.5|2475|2474.9|2473.4|7
1769074060000|2026-01-22 09:27:40|2476.4|2474.9|2476|2474.5|2476.4|2474.9|2475.8|2474.3|1
1769074070000|2026-01-22 09:27:50|2476.1|2474.6|2476|2474.5|2476.1|2474.6|2476|2474.5|0
1769074080000|2026-01-22 09:28:00|2475.9|2474.4|2476.4|2474.9|2476.7|2474.9|2475.5|2472.7|0
1769074090000|2026-01-22 09:28:10|2476.5|2475|2476.9|2475.4|2476.9|2475.4|2476.4|2474.9|0
1769074100000|2026-01-22 09:28:20|2476.5|2475|2475.7|2474.2|2477.2|2475|2475.7|2473.2|3
1769074110000|2026-01-22 09:28:30|2475.6|2474.1|2475.7|2474.2|2475.7|2474.2|2475.6|2474.1|0
1769074120000|2026-01-22 09:28:40|2475.6|2474.1|2475.7|2474.2|2475.8|2474.3|2475.6|2474.1|0
1769074130000|2026-01-22 09:28:50|2475.8|2474.3|2475.8|2474.3|2476.3|2474.8|2475.6|2474.1|0
1769074140000|2026-01-22 09:29:00|2476.8|2475.3|2477.3|2475.8|2477.3|2475.8|2476.8|2475.3|2
1769074150000|2026-01-22 09:29:10|2477.4|2475.9|2477.8|2476.3|2477.9|2476.4|2477.4|2475.9|2
1769074160000|2026-01-22 09:29:20|2477.7|2476.2|2477.7|2476.2|2477.7|2476.2|2477.7|2476.2|0
1769074180000|2026-01-22 09:29:40|2478.1|2476.6|2478.3|2476.8|2478.3|2476.8|2478|2476.5|3
1769074190000|2026-01-22 09:29:50|2478.4|2476.9|2478.4|2476.9|2478.6|2477.1|2478.3|2476.8|2
1769074200000|2026-01-22 09:30:00|2478.6|2477.1|2478.3|2476.8|2478.7|2477.2|2477.6|2476.1|1
1769074210000|2026-01-22 09:30:10|2478.1|2476.6|2478.4|2476.9|2478.9|2477.4|2478.1|2476.6|3
1769074220000|2026-01-22 09:30:20|2479.1|2475.1|2477.7|2476.2|2479.1|2476.3|2477.5|2475.1|2
1769074230000|2026-01-22 09:30:30|2477.6|2476.1|2477.3|2475.8|2477.7|2476.2|2477.3|2475.8|0
1769074240000|2026-01-22 09:30:40|2477.2|2475.7|2475.9|2474.4|2477.3|2475.8|2475.8|2474.3|1
1769074250000|2026-01-22 09:30:50|2476|2474.5|2476.3|2474.8|2476.7|2475.2|2476|2474.5|0
1769074260000|2026-01-22 09:31:00|2476.4|2474.9|2476.6|2475.1|2476.6|2475.1|2475.7|2474.2|2
1769074270000|2026-01-22 09:31:10|2476.5|2475|2476.4|2474.9|2477.8|2475.2|2476.2|2473.8|4
1769074280000|2026-01-22 09:31:20|2476.5|2475|2476.3|2474.8|2476.5|2475|2475.6|2474.1|2
1769074290000|2026-01-22 09:31:30|2476.4|2474.9|2476.3|2474.8|2476.4|2474.9|2476.3|2474.8|0
1769074300000|2026-01-22 09:31:40|2476.2|2474.7|2474.8|2473.3|2476.2|2474.7|2474.3|2472.8|3
1769074310000|2026-01-22 09:31:50|2474.7|2473.2|2475.4|2473.9|2476.3|2474.2|2474.7|2472.3|4
1769074320000|2026-01-22 09:32:00|2475.5|2474|2474.3|2472.8|2475.5|2474|2474.3|2472.8|5
1769074330000|2026-01-22 09:32:10|2474.2|2472.7|2471.8|2470.3|2476.2|2473.6|2471.4|2469.9|13
1769074340000|2026-01-22 09:32:20|2472|2470.5|2464.6|2463.1|2472.4|2470.9|2464.6|2462|26
1769074350000|2026-01-22 09:32:30|2464.5|2463|2467.5|2466|2468.8|2466.5|2464.3|2462.3|12
1769074360000|2026-01-22 09:32:40|2467.6|2466.1|2468.6|2467.1|2469.1|2467.3|2467.6|2465.1|5
1769074370000|2026-01-22 09:32:50|2468.9|2467.4|2472.1|2468.1|2472.1|2469|2468.9|2466.8|9
1769074380000|2026-01-22 09:33:00|2470.6|2469.1|2467.6|2466.1|2471|2469.5|2467.6|2465.2|14
1769074390000|2026-01-22 09:33:10|2467.4|2465.9|2470.1|2468.6|2470.1|2468.6|2466.9|2464.4|6
1769074400000|2026-01-22 09:33:20|2470.7|2469.2|2473|2471.5|2473.5|2471.5|2470.7|2469|1
1769074410000|2026-01-22 09:33:30|2472.9|2471.4|2474.6|2470.6|2474.9|2471.9|2472.9|2470.1|0
1769074420000|2026-01-22 09:33:40|2474.5|2470.5|2471.7|2470.2|2474.5|2470.7|2471.7|2469.3|1
1769074430000|2026-01-22 09:33:50|2471.5|2470|2472.7|2468.7|2472.7|2470|2470.1|2467.3|4
1769074440000|2026-01-22 09:34:00|2471.6|2470.1|2474.3|2470.3|2474.3|2471.6|2471.6|2469.3|0
1769074450000|2026-01-22 09:34:10|2473|2471.5|2473.3|2471.8|2474.6|2471.8|2472.8|2470.2|0
1769074460000|2026-01-22 09:34:20|2474.3|2470.3|2473.8|2472.3|2475.4|2472.6|2473.1|2470.3|3
1769074470000|2026-01-22 09:34:30|2474.9|2470.9|2473.3|2471.8|2474.9|2472|2473.3|2470.9|0
1769074480000|2026-01-22 09:34:40|2473.7|2472.2|2475.6|2471.6|2475.6|2472.6|2473.4|2470.8|6
1769074490000|2026-01-22 09:34:50|2474|2472.5|2474|2472.5|2475.6|2473.1|2473.9|2471.5|2
1769074500000|2026-01-22 09:35:00|2473.8|2472.3|2473.9|2472.4|2475|2472.4|2473.2|2471|4
1769074510000|2026-01-22 09:35:10|2474|2472.5|2474.5|2473|2474.6|2473.1|2474|2472.5|1
1769074520000|2026-01-22 09:35:20|2474.3|2472.8|2473.3|2471.8|2474.4|2472.9|2473.3|2471.8|1
1769074530000|2026-01-22 09:35:30|2473.4|2471.9|2473.4|2471.9|2474.6|2471.9|2473.2|2470.6|1
1769074540000|2026-01-22 09:35:40|2474.6|2470.6|2474.3|2472.8|2475.1|2472.8|2473.2|2470.6|3
1769074550000|2026-01-22 09:35:50|2474.2|2472.7|2476.5|2472.5|2476.9|2473.7|2474.2|2472.5|3
1769074560000|2026-01-22 09:36:00|2475.2|2473.7|2475.6|2471.6|2476.2|2473.7|2474.5|2471.4|0
1769074570000|2026-01-22 09:36:10|2475.7|2471.7|2475.8|2474.3|2477.1|2474.6|2475.1|2471.6|5
1769074580000|2026-01-22 09:36:20|2476.3|2474.8|2476.8|2472.8|2476.8|2474.9|2476.3|2472.7|3
1769074590000|2026-01-22 09:36:30|2475.7|2474.2|2473.5|2472|2476.8|2474.3|2473.3|2471.8|2
1769074600000|2026-01-22 09:36:40|2473.6|2472.1|2474|2472.5|2475.2|2472.5|2473.6|2471.2|5
1769074610000|2026-01-22 09:36:50|2475.1|2471.1|2473.7|2472.2|2475.1|2472.2|2473.7|2471.1|1
1769074620000|2026-01-22 09:37:00|2473.6|2472.1|2473|2471.5|2475|2472.5|2473|2470.3|10
1769074630000|2026-01-22 09:37:10|2473.1|2471.6|2472.9|2471.4|2473.1|2471.6|2472.9|2471.4|1
1769074640000|2026-01-22 09:37:20|2472.5|2471|2473|2471.5|2474.3|2471.5|2472.5|2470|7
1769074650000|2026-01-22 09:37:30|2472.9|2471.4|2472.6|2471.1|2473.7|2471.5|2472.6|2469.7|0
1769074660000|2026-01-22 09:37:40|2472.9|2471.4|2474.3|2472.8|2474.3|2472.8|2472.7|2469.6|3
1769074670000|2026-01-22 09:37:50|2474.1|2472.6|2475|2473.5|2475.9|2473.7|2474|2471.5|2
1769074680000|2026-01-22 09:38:00|2476.2|2472.2|2475.3|2471.3|2476.2|2472.5|2474|2471.3|0
1769074690000|2026-01-22 09:38:10|2474|2472.5|2473|2471.5|2474.7|2472.5|2472.9|2470.3|0
1769074700000|2026-01-22 09:38:20|2473.3|2471.8|2475|2471|2475.3|2472.7|2473.3|2470.4|2
1769074710000|2026-01-22 09:38:30|2474.8|2470.8|2473.3|2471.8|2474.8|2472.1|2472.6|2469.8|1
1769074720000|2026-01-22 09:38:40|2473.4|2471.9|2473.2|2471.7|2474.6|2471.9|2473.2|2470.4|0
1769074730000|2026-01-22 09:38:50|2473.1|2471.6|2472.5|2471|2474.2|2471.6|2472.5|2469.8|0
1769074740000|2026-01-22 09:39:00|2473.9|2469.9|2474.2|2472.7|2474.3|2472.8|2473.9|2469.9|1
1769074750000|2026-01-22 09:39:10|2474.3|2472.8|2475.1|2473.6|2476.2|2473.7|2474.3|2471.8|1
1769074760000|2026-01-22 09:39:20|2476.2|2472.2|2474|2472.5|2476.2|2473.2|2474|2471.7|0
1769074770000|2026-01-22 09:39:30|2475.9|2471.9|2476.2|2472.2|2476.2|2473.6|2474.9|2471.9|1
1769074780000|2026-01-22 09:39:40|2476.1|2472.1|2475.6|2471.6|2476.1|2473.4|2474.4|2471.6|0
1769074790000|2026-01-22 09:39:50|2474.4|2472.9|2475.1|2473.6|2476.2|2473.6|2474.4|2471.6|2
1769074800000|2026-01-22 09:40:00|2476.2|2472.2|2474.2|2472.7|2476.2|2473.6|2474.2|2471.9|0
1769074810000|2026-01-22 09:40:10|2474.4|2472.9|2474.1|2472.6|2474.4|2472.9|2474.1|2472.6|2
1769074820000|2026-01-22 09:40:20|2474.2|2472.7|2473.9|2472.4|2474.2|2472.7|2473.9|2472.4|1
1769074830000|2026-01-22 09:40:30|2474.2|2472.7|2475.2|2473.7|2477.2|2473.7|2474.2|2472.7|9
1769074840000|2026-01-22 09:40:40|2474.9|2473.4|2475|2473.5|2476.4|2473.6|2474.9|2472.3|0
1769074850000|2026-01-22 09:40:50|2476|2472|2476.4|2472.4|2476.4|2472.4|2476|2472|0
1769074860000|2026-01-22 09:41:00|2475.1|2473.6|2475.6|2471.6|2476.3|2473.7|2474.7|2471.6|0
1769074870000|2026-01-22 09:41:10|2474.4|2472.9|2474|2472.5|2475.9|2472.9|2474|2471.7|0
1769074880000|2026-01-22 09:41:20|2474.2|2472.7|2475|2473.5|2475.5|2474|2474.2|2472.7|3
1769074890000|2026-01-22 09:41:30|2475.1|2473.6|2474.7|2473.2|2476.4|2473.8|2474.2|2472.2|2
1769074900000|2026-01-22 09:41:40|2475.9|2471.9|2476|2472|2476.2|2473.1|2474.4|2471.8|0
1769074910000|2026-01-22 09:41:50|2475.8|2471.8|2474.2|2472.7|2476|2473|2474.2|2471.7|0
1769074920000|2026-01-22 09:42:00|2475.1|2473.6|2475|2473.5|2476.2|2473.6|2474.9|2472|2
1769074930000|2026-01-22 09:42:10|2476.2|2472.2|2476.1|2474.6|2476.2|2474.6|2475|2472.2|0
1769074940000|2026-01-22 09:42:20|2476|2474.5|2477.4|2475.9|2477.4|2475.9|2475.9|2474.4|4
1769074950000|2026-01-22 09:42:30|2477.3|2475.8|2478.4|2474.4|2478.9|2475.9|2477.1|2474.3|8
1769074960000|2026-01-22 09:42:40|2477.1|2475.6|2477.4|2475.9|2478.4|2475.9|2476|2473.2|2
1769074970000|2026-01-22 09:42:50|2478.1|2476.6|2479.2|2475.2|2479.2|2476.6|2478|2475.1|1
1769074980000|2026-01-22 09:43:00|2479.1|2475.1|2477.6|2476.1|2479.2|2476.4|2477.6|2475|0
1769074990000|2026-01-22 09:43:10|2477.5|2476|2477.5|2473.5|2478.2|2476.2|2476.1|2473.5|1
1769075000000|2026-01-22 09:43:20|2476.2|2474.7|2475.3|2473.8|2478|2475.2|2475.2|2472.6|2
1769075010000|2026-01-22 09:43:30|2475.4|2473.9|2476.2|2474.7|2477|2474.7|2475|2472.6|5
1769075020000|2026-01-22 09:43:40|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|2
1769075030000|2026-01-22 09:43:50|2477.4|2473.4|2476.7|2472.7|2477.4|2474.5|2475.8|2472.7|0
1769075040000|2026-01-22 09:44:00|2476.8|2472.8|2475.7|2474.2|2476.8|2474.2|2475.5|2472.7|0
1769075050000|2026-01-22 09:44:10|2475.6|2474.1|2476.4|2474.9|2476.5|2475|2475.6|2474.1|5
1769075060000|2026-01-22 09:44:20|2476.3|2474.8|2474.3|2472.8|2476.3|2474.8|2474.1|2472.6|7
1769075070000|2026-01-22 09:44:30|2474.4|2472.9|2474.4|2472.9|2475.7|2473|2473.7|2471.6|1
1769075080000|2026-01-22 09:44:40|2473.9|2472.4|2476.1|2472.1|2476.1|2473.1|2473.9|2471.6|1
1769075090000|2026-01-22 09:44:50|2476.4|2472.4|2476.7|2472.7|2476.8|2472.8|2476.4|2472.4|0
1769075100000|2026-01-22 09:45:00|2475.9|2471.9|2476.3|2472.3|2476.3|2472.3|2475.7|2471.7|0
1769075110000|2026-01-22 09:45:10|2475.1|2473.6|2476.3|2474.8|2477.8|2474.8|2475.1|2473.1|2
1769075120000|2026-01-22 09:45:20|2477.4|2473.4|2477.8|2473.8|2478.1|2474.1|2477.4|2473.4|0
1769075130000|2026-01-22 09:45:30|2477.7|2473.7|2477.8|2473.8|2477.8|2474.9|2476.4|2473.6|0
1769075140000|2026-01-22 09:45:40|2477.4|2473.4|2477.3|2473.3|2477.5|2473.5|2477.2|2473.2|0
1769075150000|2026-01-22 09:45:50|2477.2|2473.2|2478|2474|2478|2474|2477.2|2473.2|0
1769075160000|2026-01-22 09:46:00|2476.8|2475.3|2478.8|2474.8|2478.8|2475.3|2476.8|2474.5|0
1769075170000|2026-01-22 09:46:10|2479.1|2475.1|2477.7|2476.2|2479.2|2476.4|2477.7|2475.1|0
1769075180000|2026-01-22 09:46:20|2477.6|2476.1|2477.8|2473.8|2477.9|2476.1|2476.7|2473.8|1
1769075190000|2026-01-22 09:46:30|2477.7|2473.7|2478.5|2477|2478.5|2477|2477.7|2473.7|17
1769075200000|2026-01-22 09:46:40|2479.9|2475.9|2480.3|2478.8|2480.3|2478.8|2478.4|2475.8|9
1769075210000|2026-01-22 09:46:50|2480.2|2478.7|2479.2|2477.7|2481.2|2478.7|2479.1|2476.3|3
1769075220000|2026-01-22 09:47:00|2480.1|2476.1|2477.8|2473.8|2480.1|2477.6|2477.6|2473.7|3
1769075230000|2026-01-22 09:47:10|2477.7|2473.7|2477.9|2473.9|2477.9|2473.9|2477.7|2473.7|0
1769075240000|2026-01-22 09:47:20|2477.8|2473.8|2476.5|2472.5|2477.8|2473.8|2476.5|2472.5|3
1769075250000|2026-01-22 09:47:30|2476.2|2472.2|2476.7|2472.7|2476.7|2473.6|2475.1|2472.2|0
1769075260000|2026-01-22 09:47:40|2476.6|2472.6|2476|2472|2476.7|2473.7|2475.2|2472|0
1769075270000|2026-01-22 09:47:50|2474.8|2473.3|2477.1|2473.1|2477.1|2473.3|2474.8|2472.1|2
1769075280000|2026-01-22 09:48:00|2477.2|2473.2|2477.3|2475.8|2478.3|2475.8|2476.2|2473.2|0
1769075290000|2026-01-22 09:48:10|2477.7|2476.2|2477.8|2476.3|2479.6|2476.4|2477.7|2475.2|0
1769075300000|2026-01-22 09:48:20|2477.9|2476.4|2478|2474|2478.4|2476.4|2477.9|2473.9|3
1769075310000|2026-01-22 09:48:30|2477.9|2473.9|2478.7|2474.7|2478.7|2475.9|2477.2|2473.9|1
1769075320000|2026-01-22 09:48:40|2478.9|2474.9|2478.8|2474.8|2478.9|2474.9|2478.5|2474.5|0
1769075330000|2026-01-22 09:48:50|2479.2|2475.2|2479.4|2475.4|2479.7|2475.7|2479.1|2475.1|0
1769075340000|2026-01-22 09:49:00|2479.3|2475.3|2478|2474|2479.3|2475.3|2477.7|2473.7|0
1769075350000|2026-01-22 09:49:10|2478.1|2474.1|2478.6|2474.6|2478.6|2474.6|2478.1|2474.1|0
1769075360000|2026-01-22 09:49:20|2478.7|2474.7|2478.1|2474.1|2478.9|2474.9|2478.1|2474.1|0
1769075370000|2026-01-22 09:49:30|2478.2|2474.2|2478.1|2474.1|2478.2|2474.2|2478.1|2474.1|0
1769075380000|2026-01-22 09:49:40|2477.2|2475.7|2477.2|2475.7|2477.2|2475.7|2477.2|2475.7|0
1769075390000|2026-01-22 09:49:50|2477.3|2475.8|2478.9|2474.9|2479.6|2475.8|2477.3|2474.8|2
1769075400000|2026-01-22 09:50:00|2479|2475|2479.3|2475.3|2479.6|2475.6|2479|2475|0
1769075410000|2026-01-22 09:50:10|2479.4|2475.4|2477.3|2475.8|2479.9|2475.9|2477.3|2475.4|3
1769075420000|2026-01-22 09:50:20|2476.1|2474.6|2477.1|2473.1|2477.2|2475|2476|2473|3
1769075430000|2026-01-22 09:50:30|2477|2473|2478.6|2474.6|2478.7|2475.8|2475.8|2472.7|3
1769075440000|2026-01-22 09:50:40|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.6|2474.6|0
1769075450000|2026-01-22 09:50:50|2479.1|2475.1|2478.3|2476.8|2479.1|2476.8|2478.2|2475.1|0
1769075460000|2026-01-22 09:51:00|2480|2476|2479.6|2478.1|2480|2478.1|2479.5|2475.7|0
1769075470000|2026-01-22 09:51:10|2479.7|2478.2|2479.6|2478.1|2479.7|2478.2|2479.6|2478.1|0
1769075490000|2026-01-22 09:51:30|2480|2476|2480.3|2476.3|2480.6|2476.6|2480|2476|1
1769075500000|2026-01-22 09:51:40|2480.5|2476.5|2480.2|2476.2|2480.8|2477.8|2479.3|2476.2|0
1769075510000|2026-01-22 09:51:50|2479.3|2477.8|2480.3|2476.3|2480.5|2477.9|2479.3|2476.2|0
1769075520000|2026-01-22 09:52:00|2480.5|2476.5|2480.2|2476.2|2480.5|2477.9|2479.4|2476.2|5
1769075530000|2026-01-22 09:52:10|2480.5|2476.5|2481.4|2477.4|2481.5|2477.9|2479.3|2476.5|2
1769075540000|2026-01-22 09:52:20|2481.5|2477.5|2482.2|2478.2|2482.2|2479.7|2481|2477.5|4
1769075550000|2026-01-22 09:52:30|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|2482|2478|0
1769075560000|2026-01-22 09:52:40|2481.8|2477.8|2481.6|2477.6|2481.8|2477.8|2481.6|2477.6|3
1769075570000|2026-01-22 09:52:50|2481.5|2477.5|2482.9|2478.9|2483|2479.2|2480.3|2477.4|3
1769075590000|2026-01-22 09:53:10|2481.5|2480|2481.8|2480.3|2481.8|2480.3|2481.4|2479.9|1
1769075600000|2026-01-22 09:53:20|2481.5|2480|2481.5|2480|2481.5|2480|2481.4|2479.9|1
1769075610000|2026-01-22 09:53:30|2481.6|2480.1|2481.5|2480|2481.6|2480.1|2481.5|2480|0
1769075630000|2026-01-22 09:53:50|2481.2|2479.7|2481.9|2477.9|2482.8|2480.1|2481.1|2477.9|4
1769075640000|2026-01-22 09:54:00|2481.8|2477.8|2480.8|2479.3|2481.9|2479.4|2480.7|2477.8|1
1769075650000|2026-01-22 09:54:10|2480.7|2479.2|2480.8|2479.3|2480.8|2479.3|2480.6|2479.1|0
1769075660000|2026-01-22 09:54:20|2480.7|2479.2|2480.8|2479.3|2480.8|2479.3|2480.7|2479.2|0
1769075670000|2026-01-22 09:54:30|2480.7|2479.2|2481.4|2477.4|2481.4|2479.3|2480|2477.3|1
1769075680000|2026-01-22 09:54:40|2480|2478.5|2481.5|2477.5|2481.5|2478.5|2479.9|2477.5|0
1769075690000|2026-01-22 09:54:50|2479.7|2478.2|2480.8|2476.8|2481.2|2478.2|2479.4|2476.8|0
1769075700000|2026-01-22 09:55:00|2479.6|2478.1|2479.2|2477.7|2481|2478.1|2479.2|2476.9|1
1769075710000|2026-01-22 09:55:10|2479.3|2477.8|2479.3|2477.8|2479.3|2477.8|2479.2|2477.7|0
1769075720000|2026-01-22 09:55:20|2479.2|2477.7|2479.3|2477.8|2479.3|2477.8|2479.2|2477.7|0
1769075730000|2026-01-22 09:55:30|2479.2|2477.7|2479.9|2478.4|2479.9|2478.4|2479.2|2477.7|3
1769075740000|2026-01-22 09:55:40|2480.3|2478.8|2481|2479.5|2481|2479.5|2480.3|2478.8|3
1769075750000|2026-01-22 09:55:50|2481.3|2479.8|2481.6|2477.6|2482.1|2479.8|2480.2|2477.6|1
1769075760000|2026-01-22 09:56:00|2480.6|2479.1|2480.6|2479.1|2482.1|2480.6|2480.6|2477.7|6
1769075770000|2026-01-22 09:56:10|2482|2478|2481.8|2480.3|2482|2480.3|2480.6|2478|0
1769075780000|2026-01-22 09:56:20|2482|2480.5|2481.2|2479.7|2483|2480.6|2481.2|2479|2
1769075790000|2026-01-22 09:56:30|2481.3|2479.8|2483|2479|2483|2480.2|2481.3|2479|0
1769075800000|2026-01-22 09:56:40|2481.8|2480.3|2481.4|2479.9|2481.8|2480.3|2481.4|2479.9|0
1769075810000|2026-01-22 09:56:50|2481.5|2480|2482|2480.5|2482|2480.5|2481.5|2480|0
1769075820000|2026-01-22 09:57:00|2481.8|2480.3|2482.7|2481.2|2482.7|2481.2|2481.7|2480.2|3
1769075830000|2026-01-22 09:57:10|2482.8|2481.3|2482.8|2481.3|2482.8|2481.3|2482.8|2481.3|0
1769075840000|2026-01-22 09:57:20|2482.6|2481.1|2482.6|2481.1|2482.6|2481.1|2482.6|2481.1|1
1769075850000|2026-01-22 09:57:30|2482.5|2481|2484|2482.5|2484.1|2482.6|2482.5|2481|3
1769075860000|2026-01-22 09:57:40|2485.5|2481.5|2485.5|2481.5|2485.5|2481.5|2485.5|2481.5|0
1769075870000|2026-01-22 09:57:50|2485.4|2481.4|2483.5|2482|2485.4|2483.2|2483.2|2481.3|3
1769075880000|2026-01-22 09:58:00|2482.3|2480.8|2482.3|2480.8|2482.4|2480.9|2481.7|2480.2|4
1769075890000|2026-01-22 09:58:10|2483.8|2479.8|2483.8|2479.8|2483.8|2481.1|2482.6|2479.8|1
1769075900000|2026-01-22 09:58:20|2482.6|2481.1|2483.8|2479.8|2483.8|2481.1|2482.6|2479.8|0
1769075910000|2026-01-22 09:58:30|2482.6|2481.1|2482.5|2481|2483.9|2481.1|2482.5|2479.8|0
1769075920000|2026-01-22 09:58:40|2482.4|2480.9|2482.4|2480.9|2483.1|2481|2482.3|2479.1|3
1769075930000|2026-01-22 09:58:50|2483.5|2479.5|2483|2479|2483.5|2479.5|2483|2479|0
1769075940000|2026-01-22 09:59:00|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|0
1769075950000|2026-01-22 09:59:10|2482.1|2480.6|2483|2479|2483.2|2480.7|2482.1|2478.9|1
1769075960000|2026-01-22 09:59:20|2483.1|2479.1|2483|2479|2483.2|2480.4|2481.9|2479|0
1769075970000|2026-01-22 09:59:30|2482.1|2480.6|2483.4|2479.4|2483.6|2481.2|2482.1|2479.4|2
1769075980000|2026-01-22 09:59:40|2483.5|2479.5|2482.1|2480.6|2483.5|2480.8|2482.1|2479.5|0
1769075990000|2026-01-22 09:59:50|2483.2|2481.7|2484.3|2480.3|2484.3|2481.7|2483.1|2480.3|1
1769076000000|2026-01-22 10:00:00|2483.1|2481.6|2483.7|2482.2|2484.8|2482.2|2483.1|2480.7|0
1769076010000|2026-01-22 10:00:10|2483.8|2482.3|2483.9|2482.4|2485.3|2482.5|2483.8|2481.2|0
1769076030000|2026-01-22 10:00:30|2483.8|2482.3|2483.8|2482.3|2483.8|2482.3|2483.8|2482.3|0
1769076040000|2026-01-22 10:00:40|2484|2482.5|2487.6|2486.1|2487.7|2486.2|2484|2482.4|5
1769076050000|2026-01-22 10:00:50|2487.5|2486|2487.1|2485.6|2487.5|2486|2487.1|2485.6|2
1769076060000|2026-01-22 10:01:00|2487|2485.5|2487.3|2485.8|2488.2|2486.7|2487|2485.5|3
1769076070000|2026-01-22 10:01:10|2487.2|2485.7|2486.8|2485.3|2488.4|2485.8|2486.7|2484.3|2
1769076080000|2026-01-22 10:01:20|2487.1|2485.6|2487.4|2485.9|2487.4|2485.9|2486.7|2485.2|3
1769076090000|2026-01-22 10:01:30|2488|2486.5|2487.3|2485.8|2489.1|2486.5|2487.3|2485.1|1
1769076100000|2026-01-22 10:01:40|2487.2|2485.7|2487.2|2485.7|2487.2|2485.7|2487.2|2485.7|0
1769076110000|2026-01-22 10:01:50|2487.3|2485.8|2487.1|2485.6|2487.3|2485.8|2487|2485.5|2
1769076120000|2026-01-22 10:02:00|2487|2485.5|2488.6|2484.6|2488.7|2486|2486.3|2484.4|5
1769076130000|2026-01-22 10:02:10|2487.5|2486|2486.9|2485.4|2488.6|2486|2486.9|2484.6|3
1769076140000|2026-01-22 10:02:20|2488.7|2484.7|2486.7|2485.2|2488.7|2485.6|2486.7|2484.3|1
1769076150000|2026-01-22 10:02:30|2486.5|2485|2486.5|2485|2486.7|2485.2|2486.1|2484.6|6
1769076160000|2026-01-22 10:02:40|2486.4|2484.9|2486.5|2485|2486.5|2485|2486.4|2484.9|0
1769076170000|2026-01-22 10:02:50|2487.4|2485.9|2488|2484|2488.5|2485.9|2487|2484|3
1769076180000|2026-01-22 10:03:00|2486.8|2485.3|2486.3|2484.8|2488|2485.3|2486.3|2483.8|0
1769076190000|2026-01-22 10:03:10|2487.3|2485.8|2487.3|2485.8|2487.3|2485.8|2487.3|2485.8|2
1769076200000|2026-01-22 10:03:20|2487.5|2486|2487.8|2486.3|2489.2|2486.3|2487.5|2485.2|2
1769076210000|2026-01-22 10:03:30|2489.2|2485.2|2486.6|2485.1|2489.2|2486.5|2486.5|2484|2
1769076220000|2026-01-22 10:03:40|2486.5|2485|2486.6|2485.1|2486.7|2485.2|2486.4|2484.9|2
1769076230000|2026-01-22 10:03:50|2488.3|2484.3|2487.1|2485.6|2488.3|2485.6|2487.1|2484.3|0
1769076240000|2026-01-22 10:04:00|2487.2|2485.7|2486|2484.5|2487.3|2485.8|2485.9|2484.4|3
1769076250000|2026-01-22 10:04:10|2485.9|2484.4|2486.7|2485.2|2488|2485.4|2485.6|2483.7|4
1769076260000|2026-01-22 10:04:20|2486.6|2485.1|2488.2|2484.2|2488.2|2485.6|2486.6|2484|0
1769076270000|2026-01-22 10:04:30|2487|2485.5|2488.6|2484.6|2488.6|2485.5|2487|2484.2|0
1769076280000|2026-01-22 10:04:40|2487.4|2485.9|2487.6|2486.1|2488.8|2486.1|2487.4|2484.4|0
1769076290000|2026-01-22 10:04:50|2487.5|2486|2487.7|2486.2|2488.9|2486.4|2487.5|2484.7|1
1769076300000|2026-01-22 10:05:00|2489|2485|2488.8|2484.8|2489|2486.2|2487.1|2484.3|0
1769076310000|2026-01-22 10:05:10|2487.6|2486.1|2488|2486.5|2489.5|2486.8|2487.6|2485|0
1769076320000|2026-01-22 10:05:20|2489|2485|2488.1|2486.6|2489|2486.9|2488|2485|1
1769076330000|2026-01-22 10:05:30|2488.2|2486.7|2489.7|2485.7|2489.8|2487.2|2488.2|2485.7|1
1769076340000|2026-01-22 10:05:40|2488.4|2486.9|2488.5|2487|2488.6|2487.1|2488.3|2486.8|0
1769076350000|2026-01-22 10:05:50|2488.6|2487.1|2488.5|2487|2489.1|2487.6|2487.7|2486.2|5
1769076360000|2026-01-22 10:06:00|2488.6|2487.1|2488|2486.5|2488.6|2487.1|2487.8|2486.3|4
1769076370000|2026-01-22 10:06:10|2488.4|2486.9|2488.3|2486.8|2489.2|2486.9|2487.7|2484.9|4
1769076380000|2026-01-22 10:06:20|2489.8|2485.8|2488.8|2487.3|2490|2487.4|2488.5|2485.7|0
1769076390000|2026-01-22 10:06:30|2488.1|2486.6|2487.9|2486.4|2489.2|2486.6|2487.2|2484.6|3
1769076400000|2026-01-22 10:06:40|2487.3|2485.8|2488.1|2486.6|2489.5|2486.6|2487.3|2485.1|6
1769076410000|2026-01-22 10:06:50|2488|2486.5|2489.5|2485.5|2489.6|2486.5|2487.7|2485.2|1
1769076420000|2026-01-22 10:07:00|2488|2486.5|2486.6|2485.1|2489.4|2486.6|2486.4|2484|3
1769076430000|2026-01-22 10:07:10|2486.7|2485.2|2486.8|2485.3|2488.1|2485.4|2486.6|2483.8|0
1769076440000|2026-01-22 10:07:20|2486.7|2485.2|2488.2|2484.2|2488.2|2485.4|2486.7|2484.2|0
1769076450000|2026-01-22 10:07:30|2486.8|2485.3|2486.5|2485|2488.4|2485.5|2486.1|2484|4
1769076460000|2026-01-22 10:07:40|2486.4|2484.9|2488.1|2484.1|2488.2|2485.2|2486.4|2484|1
1769076470000|2026-01-22 10:07:50|2488|2484|2486.6|2485.1|2488|2485.3|2486.6|2483.9|0
1769076480000|2026-01-22 10:08:00|2486.7|2485.2|2485.4|2483.9|2488|2485.3|2485.2|2483.7|3
1769076490000|2026-01-22 10:08:10|2485.5|2484|2487.5|2483.5|2488.2|2484.2|2485.5|2483|5
1769076500000|2026-01-22 10:08:20|2487.6|2483.6|2488.5|2484.5|2488.5|2485.7|2486.4|2483.6|1
1769076510000|2026-01-22 10:08:30|2488.4|2484.4|2487.5|2483.5|2488.4|2484.4|2487.5|2483.5|3
1769076520000|2026-01-22 10:08:40|2486|2484.5|2488.6|2484.6|2488.6|2485.1|2486|2484.3|0
1769076530000|2026-01-22 10:08:50|2488.4|2484.4|2488.4|2484.4|2488.5|2485.6|2487|2484.4|8
1769076540000|2026-01-22 10:09:00|2487.2|2485.7|2489|2487.5|2489|2487.5|2487.2|2484.6|8
1769076560000|2026-01-22 10:09:20|2489.1|2487.6|2490.7|2486.7|2490.7|2488.4|2489.1|2486.7|5
1769076570000|2026-01-22 10:09:30|2489.7|2488.2|2490.2|2488.7|2490.2|2488.7|2489.7|2488.2|0
1769076580000|2026-01-22 10:09:40|2490.3|2488.8|2490.2|2488.7|2492.4|2489.5|2490.1|2488|14
1769076590000|2026-01-22 10:09:50|2490.8|2489.3|2490.1|2488.6|2492|2490.5|2490.1|2488.6|9
1769076600000|2026-01-22 10:10:00|2490.3|2488.8|2490.2|2486.2|2490.6|2488.8|2488.8|2486.2|2
1769076610000|2026-01-22 10:10:10|2488.6|2487.1|2488.2|2486.7|2489.8|2487.1|2488.2|2485.8|0
1769076620000|2026-01-22 10:10:20|2489.8|2485.8|2488.1|2486.6|2489.8|2487.1|2488.1|2485.8|0
1769076630000|2026-01-22 10:10:30|2488|2486.5|2487.5|2486|2489.2|2486.5|2487.4|2485.2|2
1769076640000|2026-01-22 10:10:40|2487.4|2485.9|2487.4|2485.9|2487.8|2485.9|2486.3|2483.8|2
1769076650000|2026-01-22 10:10:50|2487.6|2486.1|2488.6|2487.1|2489.5|2487.2|2487.6|2485.5|1
1769076660000|2026-01-22 10:11:00|2489|2485|2487.3|2485.8|2489|2486.3|2487.3|2484.3|3
1769076670000|2026-01-22 10:11:10|2487.2|2485.7|2486.9|2485.4|2487.9|2485.7|2486.7|2483.6|2
1769076680000|2026-01-22 10:11:20|2486.7|2485.2|2486.7|2485.2|2486.7|2485.2|2486.6|2485.1|1
1769076690000|2026-01-22 10:11:30|2488.5|2484.5|2488.3|2486.8|2489.6|2486.9|2487.3|2484.5|2
1769076700000|2026-01-22 10:11:40|2489.6|2485.6|2489.9|2485.9|2489.9|2487.1|2488.6|2485.6|2
1769076710000|2026-01-22 10:11:50|2490|2486|2490.2|2486.2|2490.6|2487.2|2488.7|2486|2
1769076720000|2026-01-22 10:12:00|2489.9|2485.9|2488.9|2487.4|2490|2487.4|2488.8|2485.9|0
1769076740000|2026-01-22 10:12:20|2489|2487.5|2487.4|2485.9|2489|2487.5|2487.3|2484.6|0
1769076750000|2026-01-22 10:12:30|2487.3|2485.8|2487.6|2483.6|2488.2|2485.9|2487.3|2483.6|0
1769076760000|2026-01-22 10:12:40|2486.3|2484.8|2485.6|2484.1|2486.3|2484.8|2485.5|2484|6
1769076770000|2026-01-22 10:12:50|2485.8|2484.3|2485.9|2484.4|2486|2484.5|2485.4|2483.9|1
1769076780000|2026-01-22 10:13:00|2486.4|2484.9|2487.7|2483.7|2487.8|2484.9|2486.1|2483.4|1
1769076790000|2026-01-22 10:13:10|2486.6|2485.1|2486.7|2485.2|2486.8|2485.3|2486.5|2485|1
1769076800000|2026-01-22 10:13:20|2486.6|2485.1|2486.6|2485.1|2486.6|2485.1|2486.6|2485.1|0
1769076810000|2026-01-22 10:13:30|2486.8|2485.3|2487.1|2485.6|2487.1|2485.6|2486.8|2485.3|1
1769076830000|2026-01-22 10:13:50|2487.4|2485.9|2487.4|2483.4|2487.4|2485.9|2486.1|2483.1|2
1769076840000|2026-01-22 10:14:00|2487.3|2483.3|2485.9|2484.4|2487.3|2484.4|2485.9|2483.2|0
1769076860000|2026-01-22 10:14:20|2486.1|2484.6|2486.6|2485.1|2486.9|2485.4|2486.1|2484.6|1
1769076870000|2026-01-22 10:14:30|2486.7|2485.2|2487.3|2485.8|2487.3|2485.8|2486.2|2484.7|1
1769076880000|2026-01-22 10:14:40|2487.4|2485.9|2487.1|2485.6|2487.4|2485.9|2486.9|2485.4|1
1769076890000|2026-01-22 10:14:50|2487|2485.5|2488|2486.5|2489.1|2486.5|2486.9|2484.9|3
1769076900000|2026-01-22 10:15:00|2488.1|2486.6|2488.6|2487.1|2488.6|2487.1|2488|2486.5|0
1769076910000|2026-01-22 10:15:10|2488.7|2487.2|2489.1|2487.6|2490.5|2487.7|2488.7|2485.9|0
1769076920000|2026-01-22 10:15:20|2489.2|2487.7|2490.5|2486.5|2490.5|2487.7|2489.2|2486.5|0
1769076930000|2026-01-22 10:15:30|2490.6|2486.6|2491.1|2487.1|2491.1|2487.1|2490.6|2486.6|0
1769076940000|2026-01-22 10:15:40|2489.7|2488.2|2490.2|2488.7|2490.2|2488.7|2489.7|2488.2|4
1769076950000|2026-01-22 10:15:50|||||||||16
1769076960000|2026-01-22 10:16:00|2490.1|2488.6|2490.1|2488.6|2490.1|2488.6|2490.1|2488.6|0
1769076970000|2026-01-22 10:16:10|2490.4|2486.4|2489.5|2488|2490.4|2488|2489.2|2486.4|1
1769076980000|2026-01-22 10:16:20|2489.6|2488.1|2490.7|2486.7|2490.8|2488.2|2489.6|2486.7|0
1769076990000|2026-01-22 10:16:30|2489.4|2487.9|2490.5|2486.5|2490.5|2487.9|2489.4|2486.5|0
1769077000000|2026-01-22 10:16:40|2490.4|2486.4|2488.6|2487.1|2490.4|2487.1|2488.5|2486|0
1769077010000|2026-01-22 10:16:50|2488.5|2487|2490.7|2486.7|2490.7|2487|2488.4|2486.6|1
1769077030000|2026-01-22 10:17:10|2490.6|2486.6|2489.1|2487.6|2490.6|2487.6|2489.1|2486.6|0
1769077040000|2026-01-22 10:17:20|2488.9|2487.4|2488.9|2487.4|2488.9|2487.4|2488.9|2487.4|0
1769077050000|2026-01-22 10:17:30|2488.8|2487.3|2490.1|2488.6|2490.3|2488.8|2488.8|2487.3|16
1769077060000|2026-01-22 10:17:40|2491|2489.5|2491|2489.5|2491|2489.5|2491|2489.5|2
1769077070000|2026-01-22 10:17:50|2491.2|2489.7|2490.9|2489.4|2491.2|2489.7|2490.9|2489.4|2
1769077080000|2026-01-22 10:18:00|2491|2489.5|2492.6|2488.6|2493.6|2491.5|2491|2488.5|6
1769077090000|2026-01-22 10:18:10|2491.3|2489.8|2491.1|2489.6|2491.3|2489.8|2491|2489.5|0
1769077100000|2026-01-22 10:18:20|2491.2|2489.7|2491|2489.5|2491.2|2489.7|2491|2489.5|3
1769077120000|2026-01-22 10:18:40|2493.1|2489.1|2491.4|2489.9|2493.1|2490|2491.4|2488.9|2
1769077130000|2026-01-22 10:18:50|2491.5|2490|2491|2489.5|2492.5|2490|2491|2488.5|0
1769077140000|2026-01-22 10:19:00|2490.8|2489.3|2490.8|2489.3|2491.9|2489.5|2490.1|2486.1|10
1769077150000|2026-01-22 10:19:10|2490.4|2488.9|2490.7|2489.2|2492.7|2489.4|2490.3|2488.3|20
1769077160000|2026-01-22 10:19:20|2490.5|2489|2490|2488.5|2490.6|2489.1|2490|2488.5|0
1769077170000|2026-01-22 10:19:30|2491|2487|2489.8|2488.3|2491|2488.3|2489.3|2486.4|3
1769077180000|2026-01-22 10:19:40|2489.5|2488|2489.6|2488.1|2489.6|2488.1|2489.5|2488|1
1769077190000|2026-01-22 10:19:50|2489|2487.5|2490.5|2486.5|2490.5|2487.5|2489|2486.5|0
1769077200000|2026-01-22 10:20:00|2489|2487.5|2489.8|2485.8|2490.5|2487.5|2489|2485.8|0
1769077210000|2026-01-22 10:20:10|2489.9|2485.9|2489|2487.5|2490.7|2487.6|2488.5|2485.9|1
1769077220000|2026-01-22 10:20:20|2488.7|2487.2|2488.8|2487.3|2489|2487.5|2488.7|2487.2|1
1769077230000|2026-01-22 10:20:30|2490.5|2486.5|2488.6|2487.1|2490.5|2487.1|2488.6|2486.2|1
1769077240000|2026-01-22 10:20:40|2490.9|2486.9|2490.8|2486.8|2491|2488.1|2489.6|2486.6|1
1769077250000|2026-01-22 10:20:50|2489.2|2487.7|2489.2|2487.7|2489.2|2487.7|2489.1|2487.6|0
1769077260000|2026-01-22 10:21:00|2489.1|2487.6|2489.1|2487.6|2489.1|2487.6|2489.1|2487.6|0
1769077270000|2026-01-22 10:21:10|2489|2487.5|2484.5|2483|2489|2487.5|2484.5|2481.5|2
1769077280000|2026-01-22 10:21:20|2484.3|2482.8|2488.6|2484.6|2488.7|2486|2484.2|2482.7|4
1769077290000|2026-01-22 10:21:30|2487.4|2485.9|2489.4|2485.4|2489.4|2486.2|2487.2|2484.8|0
1769077300000|2026-01-22 10:21:40|2489.9|2485.9|2489.6|2485.6|2489.9|2485.9|2489.6|2485.6|1
1769077310000|2026-01-22 10:21:50|2489.5|2485.5|2489.1|2487.6|2489.7|2487.6|2488.8|2485.5|0
1769077320000|2026-01-22 10:22:00|2490|2486|2490.2|2486.2|2490.2|2487.6|2488.9|2486|1
1769077330000|2026-01-22 10:22:10|2489|2487.5|2489.1|2487.6|2489.1|2487.6|2489|2487.5|0
1769077340000|2026-01-22 10:22:20|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|1
1769077350000|2026-01-22 10:22:30|2491.2|2487.2|2490.3|2486.3|2491.2|2488.4|2489.9|2486|1
1769077360000|2026-01-22 10:22:40|2490.2|2486.2|2490.5|2486.5|2490.8|2486.8|2490.2|2486.2|0
1769077370000|2026-01-22 10:22:50|2490.4|2486.4|2490.6|2486.6|2490.6|2486.6|2490.2|2486.2|0
1769077380000|2026-01-22 10:23:00|2490.7|2486.7|2491.2|2487.2|2491.2|2487.2|2490.7|2486.7|0
1769077390000|2026-01-22 10:23:10|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|2490.8|2486.8|0
1769077400000|2026-01-22 10:23:20|2491|2487|2489.3|2487.8|2491|2487.8|2489.3|2487|0
1769077410000|2026-01-22 10:23:30|2488.8|2487.3|2488.8|2487.3|2488.8|2487.3|2488.8|2487.3|2
1769077420000|2026-01-22 10:23:40|2489.1|2487.6|2491.1|2487.1|2491.1|2488.8|2489.1|2487|1
1769077430000|2026-01-22 10:23:50|2490.1|2488.6|2490.1|2488.6|2491|2488.8|2490.1|2487|0
1769077440000|2026-01-22 10:24:00|2491|2487|2491|2487|2491.1|2487.1|2491|2487|0
1769077450000|2026-01-22 10:24:10|2491.1|2487.1|2491.2|2487.2|2491.2|2488.6|2490|2487.1|0
1769077460000|2026-01-22 10:24:20|2491.1|2487.1|2491.2|2487.2|2491.2|2487.2|2491.1|2487.1|0
1769077470000|2026-01-22 10:24:30|2491.1|2487.1|2491|2487|2491.1|2487.1|2491|2487|0
1769077480000|2026-01-22 10:24:40|2491.1|2487.1|2491|2487|2491.2|2487.2|2491|2487|1
1769077490000|2026-01-22 10:24:50|2490.9|2486.9|2490.9|2486.9|2490.9|2488|2489.5|2486.9|0
1769077500000|2026-01-22 10:25:00|2491.2|2487.2|2489.3|2487.8|2491.2|2487.8|2489.3|2486.9|0
1769077510000|2026-01-22 10:25:10|2490.9|2486.9|2490.3|2488.8|2490.9|2488.8|2490.1|2486.9|1
1769077520000|2026-01-22 10:25:20|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|7
1769077530000|2026-01-22 10:25:30|2489.7|2488.2|2489.8|2488.3|2489.9|2488.4|2489.7|2488.2|1
1769077540000|2026-01-22 10:25:40|2490.1|2488.6|2490.1|2488.6|2490.1|2488.6|2490|2488.5|1
1769077550000|2026-01-22 10:25:50|2490|2488.5|2491.1|2487.1|2491.2|2488.5|2489.9|2487.1|0
1769077560000|2026-01-22 10:26:00|2490.9|2486.9|2489.9|2488.4|2490.9|2488.4|2489.7|2486.9|0
1769077570000|2026-01-22 10:26:10|2490|2488.5|2491.2|2487.2|2491.2|2488.5|2490|2487.2|1
1769077580000|2026-01-22 10:26:20|2489.9|2488.4|2491.1|2487.1|2491.2|2488.4|2489.9|2487.1|0
1769077590000|2026-01-22 10:26:30|2489.9|2488.4|2490.1|2486.1|2491.1|2488.4|2489.8|2486.1|1
1769077610000|2026-01-22 10:26:50|2488.8|2487.3|2488.8|2487.3|2488.8|2487.3|2488.7|2487.2|2
1769077620000|2026-01-22 10:27:00|2488.7|2487.2|2488.6|2487.1|2488.8|2487.3|2488.6|2487.1|1
1769077630000|2026-01-22 10:27:10|2488.7|2487.2|2489|2485|2489.1|2487.2|2487.4|2484.6|2
1769077640000|2026-01-22 10:27:20|2489.1|2485.1|2488.1|2486.6|2489.1|2486.6|2487.9|2485.1|0
1769077650000|2026-01-22 10:27:30|2488|2486.5|2488|2486.5|2488.1|2486.6|2488|2486.5|0
1769077660000|2026-01-22 10:27:40|2487.9|2486.4|2489.7|2485.7|2489.7|2487.2|2487.7|2485.7|3
1769077670000|2026-01-22 10:27:50|2488.7|2487.2|2489.8|2485.8|2489.8|2487.3|2488.7|2485.8|1
1769077680000|2026-01-22 10:28:00|2488.5|2487|2488.5|2487|2489.7|2487|2488.2|2485.6|1
1769077690000|2026-01-22 10:28:10|2488.6|2487.1|2488.6|2487.1|2488.6|2487.1|2488.6|2487.1|1
1769077700000|2026-01-22 10:28:20|2488.7|2487.2|2488.9|2487.4|2488.9|2487.4|2488.7|2487.2|3
1769077710000|2026-01-22 10:28:30|2489|2487.5|2489|2487.5|2489|2487.5|2489|2487.5|0
1769077720000|2026-01-22 10:28:40|2488.9|2487.4|2489|2487.5|2489|2487.5|2488.9|2487.4|0
1769077740000|2026-01-22 10:29:00|2488.7|2487.2|2489.1|2487.6|2490|2488.5|2488.7|2487.2|3
1769077750000|2026-01-22 10:29:10|2489|2487.5|2488.9|2487.4|2489|2487.5|2488.8|2487.3|0
1769077760000|2026-01-22 10:29:20|2489|2487.5|2489.7|2488.2|2489.7|2488.2|2489|2487.5|1
1769077770000|2026-01-22 10:29:30|2489.6|2488.1|2489.6|2488.1|2489.7|2488.2|2489.5|2488|0
1769077780000|2026-01-22 10:29:40|2489.4|2487.9|2490.1|2486.1|2490.6|2487.9|2489.1|2486.1|2
1769077790000|2026-01-22 10:29:50|2489.3|2487.8|2490.7|2486.7|2490.7|2487.8|2489.3|2486.5|0
1769077800000|2026-01-22 10:30:00|2490.6|2486.6|2488.2|2484.2|2490.6|2487.1|2488.2|2484.2|3
1769077810000|2026-01-22 10:30:10|2488.3|2484.3|2489.2|2485.2|2489.3|2486.3|2487.4|2484.3|0
1769077820000|2026-01-22 10:30:20|2489.3|2485.3|2489.6|2485.6|2489.6|2485.6|2489.2|2485.2|0
1769077830000|2026-01-22 10:30:30|2489.2|2485.2|2488.7|2487.2|2489.8|2487.2|2488|2485.2|0
1769077840000|2026-01-22 10:30:40|2488.6|2487.1|2490.1|2486.1|2490.2|2487.2|2488.6|2486|0
1769077850000|2026-01-22 10:30:50|2488.6|2487.1|2488.7|2487.2|2490|2487.7|2488.6|2486|2
1769077860000|2026-01-22 10:31:00|2488.6|2487.1|2488.7|2487.2|2488.7|2487.2|2488.5|2487|0
1769077870000|2026-01-22 10:31:10|2488.6|2487.1|2488.6|2487.1|2488.6|2487.1|2488.6|2487.1|0
1769077880000|2026-01-22 10:31:20|2488.5|2487|2488.7|2487.2|2488.7|2487.2|2488.5|2487|0
1769077890000|2026-01-22 10:31:30|2488.8|2487.3|2490.4|2486.4|2490.4|2487.3|2488.7|2486.3|0
1769077900000|2026-01-22 10:31:40|2489.2|2487.7|2488.8|2487.3|2490.4|2487.8|2488.8|2486.4|0
1769077910000|2026-01-22 10:31:50|2488.7|2487.2|2488.6|2487.1|2488.7|2487.2|2488.6|2487.1|0
1769077920000|2026-01-22 10:32:00|2488.7|2487.2|2488.5|2487|2488.7|2487.2|2488.5|2487|1
1769077930000|2026-01-22 10:32:10|2488.4|2486.9|2489.2|2485.2|2489.3|2486.9|2487.9|2485.2|1
1769077940000|2026-01-22 10:32:20|2488|2486.5|2489.1|2485.1|2489.2|2486.5|2487.4|2484.6|1
1769077950000|2026-01-22 10:32:30|2487.8|2486.3|2489.4|2485.4|2489.4|2486.4|2487.8|2485.4|0
1769077960000|2026-01-22 10:32:40|2488.3|2486.8|2488.6|2487.1|2489.7|2487.2|2488.3|2485.7|0
1769077970000|2026-01-22 10:32:50|2489.8|2485.8|2488.9|2487.4|2490.5|2487.5|2488.5|2485.6|2
1769077980000|2026-01-22 10:33:00|2488.8|2487.3|2490.2|2486.2|2490.5|2487.3|2488.8|2486.2|0
1769077990000|2026-01-22 10:33:10|2488.9|2487.4|2489|2487.5|2489|2487.5|2488.9|2487.4|0
1769078000000|2026-01-22 10:33:20|2490.4|2486.4|2489|2487.5|2490.4|2487.6|2489|2486.3|0
1769078010000|2026-01-22 10:33:30|2490.3|2486.3|2490.3|2486.3|2490.3|2487.6|2489.1|2486.3|0
1769078020000|2026-01-22 10:33:40|2489|2487.5|2489|2487.5|2489|2487.5|2489|2487.5|0
1769078040000|2026-01-22 10:34:00|2488.8|2487.3|2488.8|2487.3|2488.9|2487.4|2488.8|2487.3|0
1769078060000|2026-01-22 10:34:20|2490.1|2488.6|2490.1|2488.6|2490.1|2488.6|2490.1|2488.6|32
1769078070000|2026-01-22 10:34:30|2490.5|2489|2492.2|2488.2|2492.2|2489.5|2490.5|2488.2|8
1769078080000|2026-01-22 10:34:40|2491.1|2489.6|2491.1|2489.6|2492.2|2489.6|2490.9|2488.2|0
1769078090000|2026-01-22 10:34:50|2491.2|2489.7|2493.1|2491.6|2493.7|2491.6|2491.2|2489.7|4
1769078100000|2026-01-22 10:35:00|2493.2|2491.7|2494.3|2492.8|2494.7|2492.8|2493.2|2490.7|2
1769078110000|2026-01-22 10:35:10|2494.5|2493|2495.7|2494.2|2495.7|2494.2|2494.3|2492.8|7
1769078120000|2026-01-22 10:35:20|2495.6|2494.1|2495.8|2494.3|2496.2|2494.7|2495.6|2494.1|4
1769078130000|2026-01-22 10:35:30|2496.2|2494.7|2496.2|2494.7|2496.2|2494.7|2496.2|2494.7|1
1769078140000|2026-01-22 10:35:40|2496.1|2494.6|2496.2|2494.7|2497|2494.7|2495.8|2493|1
1769078150000|2026-01-22 10:35:50|2495.7|2494.2|2495.8|2494.3|2497|2494.5|2495.7|2493|3
1769078160000|2026-01-22 10:36:00|2497.1|2493.1|2494.9|2493.4|2497.4|2494.1|2494.9|2492.2|4
1769078170000|2026-01-22 10:36:10|2495|2493.5|2494.4|2492.9|2496.6|2493.9|2494.3|2492.6|4
1769078180000|2026-01-22 10:36:20|2494.3|2492.8|2494.3|2492.8|2494.4|2492.9|2494.3|2492.8|0
1769078190000|2026-01-22 10:36:30|2494.2|2492.7|2493.9|2492.4|2494.2|2492.7|2493.9|2492.4|7
1769078200000|2026-01-22 10:36:40|2495|2493.5|2495.7|2494.2|2496.3|2494.2|2494.8|2492.3|8
1769078210000|2026-01-22 10:36:50|2495.9|2494.4|2495.7|2494.2|2495.9|2494.4|2495.7|2494.2|0
1769078220000|2026-01-22 10:37:00|2495.6|2494.1|2494.4|2492.9|2495.6|2494.1|2494.4|2492.9|1
1769078230000|2026-01-22 10:37:10|2495|2493.5|2494.5|2493|2495|2493.5|2494.4|2492.9|1
1769078240000|2026-01-22 10:37:20|2494.4|2492.9|2494.4|2492.9|2494.4|2492.9|2494.4|2492.9|0
1769078250000|2026-01-22 10:37:30|2494.3|2492.8|2494.5|2493|2494.5|2493|2494.3|2492.8|2
1769078260000|2026-01-22 10:37:40|2494.6|2493.1|2494.6|2493.1|2494.6|2493.1|2494.5|2493|0
1769078270000|2026-01-22 10:37:50|2494.5|2493|2494.5|2493|2494.5|2493|2494.5|2493|1
1769078280000|2026-01-22 10:38:00|2494.4|2492.9|2494.4|2492.9|2494.5|2493|2494.4|2492.9|1
1769078300000|2026-01-22 10:38:20|2495.4|2493.9|2495.3|2493.8|2495.4|2493.9|2495.2|2493.7|2
1769078310000|2026-01-22 10:38:30|2495.2|2493.7|2495.2|2493.7|2495.2|2493.7|2495.2|2493.7|0
1769078320000|2026-01-22 10:38:40|2495.3|2493.8|2495.3|2493.8|2495.3|2493.8|2495.3|2493.8|0
1769078330000|2026-01-22 10:38:50|2495.2|2493.7|2495.3|2493.8|2495.3|2493.8|2495.2|2493.7|0
1769078340000|2026-01-22 10:39:00|2495|2493.5|2495.6|2494.1|2495.8|2494.3|2494.9|2493.4|4
1769078360000|2026-01-22 10:39:20|2495.3|2493.8|2495.3|2493.8|2495.3|2493.8|2495.3|2493.8|0
1769078370000|2026-01-22 10:39:30|2494.9|2493.4|2495.1|2493.6|2495.1|2493.6|2494.8|2493.3|2
1769078380000|2026-01-22 10:39:40|2494.9|2493.4|2494.9|2493.4|2494.9|2493.4|2494.9|2493.4|0
1769078390000|2026-01-22 10:39:50|2494.8|2493.3|2495|2493.5|2496.2|2493.5|2494.8|2492.1|0
1769078400000|2026-01-22 10:40:00|2496.1|2492.1|2495.7|2494.2|2496.2|2494.2|2495.1|2492.1|2
1769078410000|2026-01-22 10:40:10|2496|2494.5|2496.5|2495|2497.9|2495|2496|2493.9|4
1769078420000|2026-01-22 10:40:20|2496.4|2494.9|2496.5|2495|2497.9|2495|2496.3|2493.9|0
1769078430000|2026-01-22 10:40:30|2496.7|2495.2|2497.1|2493.1|2497.1|2495.2|2495.6|2493.1|2
1769078440000|2026-01-22 10:40:40|2495.7|2494.2|2495.4|2493.9|2495.7|2494.2|2495.3|2493.8|0
1769078450000|2026-01-22 10:40:50|2495.3|2493.8|2495.6|2494.1|2496.8|2494.1|2495.3|2492.8|0
1769078460000|2026-01-22 10:41:00|2495.4|2493.9|2495.2|2493.7|2495.4|2493.9|2495.2|2493.7|0
1769078480000|2026-01-22 10:41:20|2495.1|2493.6|2494.5|2493|2495.8|2493.6|2494.5|2491.8|1
1769078490000|2026-01-22 10:41:30|2494.4|2492.9|2494.1|2492.6|2495.8|2493|2494|2491.8|1
1769078500000|2026-01-22 10:41:40|2494.7|2493.2|2495.3|2491.3|2495.8|2493.2|2494|2491.3|1
1769078510000|2026-01-22 10:41:50|2495.5|2491.5|2495.5|2491.5|2495.5|2492.8|2494.3|2491.5|0
1769078520000|2026-01-22 10:42:00|2494.3|2492.8|2495.2|2493.7|2495.2|2493.7|2494.3|2492.8|3
1769078530000|2026-01-22 10:42:10|2495.4|2493.9|2494.9|2493.4|2495.7|2494.2|2494.9|2493.4|4
1769078540000|2026-01-22 10:42:20|2495.3|2493.8|2496|2494.5|2496.9|2494.5|2495.3|2492.9|1
1769078550000|2026-01-22 10:42:30|2496.9|2492.9|2495.6|2494.1|2496.9|2494.1|2495.6|2492.9|0
1769078560000|2026-01-22 10:42:40|2495.8|2494.3|2495.8|2494.3|2495.8|2494.3|2495.8|2494.3|1
1769078570000|2026-01-22 10:42:50|2495.7|2494.2|2495.9|2494.4|2496|2494.5|2495.7|2494.2|2
1769078580000|2026-01-22 10:43:00|2496|2494.5|2496.3|2494.8|2496.3|2494.8|2496|2494.5|7
1769078600000|2026-01-22 10:43:20|2497.4|2495.9|2496.7|2495.2|2497.4|2495.9|2496.7|2495.2|1
1769078610000|2026-01-22 10:43:30|2496.8|2495.3|2496.4|2494.9|2496.8|2495.3|2496.3|2494.8|3
1769078620000|2026-01-22 10:43:40|2496.6|2495.1|2497.7|2496.2|2498.4|2496.2|2496.6|2494|2
1769078630000|2026-01-22 10:43:50|2498.4|2494.4|2497|2495.5|2498.4|2495.5|2497|2494.4|2
1769078640000|2026-01-22 10:44:00|2498.2|2494.2|2494.9|2493.4|2498.2|2495.4|2494.5|2491.9|3
1769078650000|2026-01-22 10:44:10|2495.5|2494|2495.9|2494.4|2497|2494.6|2495.5|2493|7
1769078660000|2026-01-22 10:44:20|2496|2494.5|2495.7|2494.2|2496.6|2494.6|2495.3|2492.6|0
1769078670000|2026-01-22 10:44:30|2496.1|2494.6|2496.1|2494.6|2496.3|2494.8|2496.1|2494.6|0
1769078680000|2026-01-22 10:44:40|2495.5|2494|2495.5|2494|2496|2494.5|2495.5|2494|6
1769078690000|2026-01-22 10:44:50|2495.6|2494.1|2496.1|2494.6|2496.5|2495|2495.5|2494|3
1769078700000|2026-01-22 10:45:00|2496.2|2494.7|2496.2|2494.7|2496.5|2495|2496.2|2494.7|0
1769078710000|2026-01-22 10:45:10|2496.3|2494.8|2496.4|2494.9|2496.4|2494.9|2496.3|2494.8|0
1769078720000|2026-01-22 10:45:20|2496.2|2494.7|2496.1|2494.6|2497.3|2494.7|2496|2493.3|2
1769078730000|2026-01-22 10:45:30|2497.4|2493.4|2497.4|2493.4|2497.4|2493.4|2497.4|2493.4|0
1769078740000|2026-01-22 10:45:40|2496.1|2494.6|2497.3|2493.3|2497.3|2494.6|2496.1|2493.3|0
1769078750000|2026-01-22 10:45:50|2496|2494.5|2496|2494.5|2496.1|2494.6|2496|2494.5|0
1769078760000|2026-01-22 10:46:00|2495.9|2494.4|2497.1|2493.1|2497.2|2494.4|2495.8|2493.1|0
1769078770000|2026-01-22 10:46:10|2495.9|2494.4|2496.3|2494.8|2496.3|2494.8|2495.9|2494.4|0
1769078780000|2026-01-22 10:46:20|||||||||1
1769078790000|2026-01-22 10:46:30|2496.2|2494.7|2496.2|2494.7|2496.2|2494.7|2496.2|2494.7|1
1769078800000|2026-01-22 10:46:40|2495.5|2494|2495.4|2493.9|2495.5|2494|2495.4|2493.9|1
1769078810000|2026-01-22 10:46:50|2494.8|2493.3|2494.8|2493.3|2494.8|2493.3|2494.6|2493.1|2
1769078820000|2026-01-22 10:47:00|2494.9|2493.4|2494.9|2493.4|2496.1|2493.6|2494.9|2492.1|5
1769078830000|2026-01-22 10:47:10|2495|2493.5|2495|2493.5|2496.1|2493.5|2494.9|2492.1|0
1769078840000|2026-01-22 10:47:20|2496.5|2492.5|2496.4|2492.4|2496.5|2492.5|2496.4|2492.4|0
1769078850000|2026-01-22 10:47:30|2495.2|2493.7|2495.1|2493.6|2495.2|2493.7|2495.1|2493.6|0
1769078860000|2026-01-22 10:47:40|2495.2|2493.7|2495.4|2493.9|2495.4|2493.9|2495.1|2493.6|1
1769078870000|2026-01-22 10:47:50|2495.3|2493.8|2495.4|2493.9|2495.8|2494.3|2495.3|2493.8|3
1769078880000|2026-01-22 10:48:00|2497.1|2493.1|2496.2|2494.7|2497.1|2494.7|2495.5|2493.1|0
1769078890000|2026-01-22 10:48:10|2496.1|2494.6|2496.1|2494.6|2496.1|2494.6|2496.1|2494.6|0
1769078900000|2026-01-22 10:48:20|2495.5|2494|2495.4|2493.9|2495.5|2494|2495.3|2493.8|2
1769078910000|2026-01-22 10:48:30|2495.5|2494|2495.4|2493.9|2495.5|2494|2495.3|2493.8|0
1769078920000|2026-01-22 10:48:40|2496|2494.5|2495.8|2494.3|2496|2494.5|2495.7|2494.2|2
1769078930000|2026-01-22 10:48:50|2495.9|2494.4|2496.4|2494.9|2496.4|2494.9|2495.9|2494.4|2
1769078940000|2026-01-22 10:49:00|2496.1|2494.6|2496.2|2494.7|2496.2|2494.7|2496.1|2494.6|2
1769078950000|2026-01-22 10:49:10|2497.4|2495.9|2494.5|2493|2497.4|2495.9|2494.5|2493|6
1769078960000|2026-01-22 10:49:20|2494.6|2493.1|2495.4|2493.9|2495.4|2493.9|2494.6|2493.1|4
1769078970000|2026-01-22 10:49:30|2496.9|2492.9|2495.9|2494.4|2496.9|2494.4|2495.7|2492.9|0
1769078980000|2026-01-22 10:49:40|2496.3|2494.8|2496.2|2494.7|2497.7|2495|2496.2|2493.5|2
1769078990000|2026-01-22 10:49:50|2497.3|2493.3|2496.1|2494.6|2497.3|2494.7|2496.1|2493.3|0
1769079000000|2026-01-22 10:50:00|2496|2494.5|2496.1|2494.6|2496.1|2494.6|2495.6|2494.1|1
1769079010000|2026-01-22 10:50:10|2496.3|2494.8|2497.5|2496|2497.5|2496|2496.3|2494.8|2
1769079020000|2026-01-22 10:50:20|2498.1|2496.6|2498.1|2496.6|2498.3|2496.8|2498.1|2496.6|0
1769079030000|2026-01-22 10:50:30|2498.2|2496.7|2500.5|2499|2500.5|2499|2498.1|2496.6|1
1769079040000|2026-01-22 10:50:40|2500.4|2498.9|2500.5|2499|2501.3|2499.8|2500.1|2498.6|3
1769079050000|2026-01-22 10:50:50|2500.6|2499.1|2500.5|2499|2500.7|2499.2|2500.5|2499|0
1769079060000|2026-01-22 10:51:00|2500.6|2499.1|2500.3|2498.8|2500.6|2499.1|2500.2|2498.7|1
1769079070000|2026-01-22 10:51:10|2500.1|2498.6|2500.5|2499|2500.7|2499.2|2500.1|2498.6|5
1769079080000|2026-01-22 10:51:20|2500.2|2498.7|2499.7|2498.2|2500.2|2498.7|2499.1|2497.6|4
1769079090000|2026-01-22 10:51:30|2499.8|2498.3|2499.2|2497.7|2499.8|2498.3|2499.2|2497.7|2
1769079100000|2026-01-22 10:51:40|2500|2498.5|2500.2|2498.7|2500.3|2498.8|2499.4|2497.9|3
1769079110000|2026-01-22 10:51:50|2500.1|2498.6|2499.4|2497.9|2500.7|2498.7|2499.4|2496.7|2
1769079120000|2026-01-22 10:52:00|2499|2497.5|2500.7|2496.7|2500.8|2498.1|2499|2496.7|3
1769079130000|2026-01-22 10:52:10|2500.8|2496.8|2499.5|2498|2500.8|2498|2499.2|2496.8|3
1769079140000|2026-01-22 10:52:20|2499.3|2497.8|2499.1|2497.6|2500.7|2497.8|2499|2496.7|1
1769079150000|2026-01-22 10:52:30|2498.8|2497.3|2497.9|2496.4|2498.8|2497.3|2497.9|2496.4|2
1769079160000|2026-01-22 10:52:40|2498|2496.5|2497.9|2496.4|2498|2496.5|2497.9|2496.4|0
1769079170000|2026-01-22 10:52:50|2497.8|2496.3|2497.3|2495.8|2497.8|2496.3|2497.3|2495.8|0
1769079190000|2026-01-22 10:53:10|2498.7|2497.2|2499.1|2497.6|2499.1|2497.6|2498.6|2497.1|4
1769079200000|2026-01-22 10:53:20|2499.6|2498.1|2498.8|2497.3|2499.9|2498.4|2498.3|2496.8|5
1769079210000|2026-01-22 10:53:30|2498.7|2497.2|2500.4|2496.4|2500.4|2497.3|2498.7|2496.4|3
1769079220000|2026-01-22 10:53:40|2499.6|2498.1|2499.3|2497.8|2499.6|2498.1|2499.3|2497.8|4
1769079230000|2026-01-22 10:53:50|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|1
1769079240000|2026-01-22 10:54:00|2500.5|2499|2501.7|2500.2|2502.1|2500.2|2500.5|2498.1|7
1769079250000|2026-01-22 10:54:10|2501.6|2500.1|2500.6|2499.1|2503.1|2501.2|2500.6|2497.8|12
1769079260000|2026-01-22 10:54:20|2500.7|2499.2|2500.4|2498.9|2500.8|2499.3|2500.3|2498.8|9
1769079270000|2026-01-22 10:54:30|2500.2|2498.7|2500.2|2498.7|2500.2|2498.7|2500.2|2498.7|0
1769079280000|2026-01-22 10:54:40|2500.1|2498.6|2499.1|2497.6|2500.1|2498.6|2499.1|2497.6|2
1769079290000|2026-01-22 10:54:50|2499|2497.5|2499|2497.5|2499|2497.5|2499|2497.5|0
1769079300000|2026-01-22 10:55:00|2497.6|2496.1|2497.7|2496.2|2497.7|2496.2|2496.7|2495.2|5
1769079310000|2026-01-22 10:55:10|2497.5|2496|2497.5|2496|2497.5|2496|2497.1|2495.6|2
1769079320000|2026-01-22 10:55:20|2497.4|2495.9|2498.4|2496.9|2498.4|2496.9|2497.4|2495.9|2
1769079330000|2026-01-22 10:55:30|2498.3|2496.8|2498.3|2496.8|2498.3|2496.8|2498.3|2496.8|0
1769079340000|2026-01-22 10:55:40|2498.2|2496.7|2497.6|2496.1|2498.2|2496.7|2497.6|2496.1|1
1769079350000|2026-01-22 10:55:50|2497.5|2496|2499.2|2497.7|2499.2|2497.7|2497.5|2496|8
1769079360000|2026-01-22 10:56:00|2499.7|2498.2|2500.8|2499.3|2500.9|2499.4|2499.7|2498.2|3
1769079370000|2026-01-22 10:56:10|2500.9|2499.4|2501.8|2500.3|2502.9|2500.3|2500.9|2498.9|0
1769079380000|2026-01-22 10:56:20|2501.7|2500.2|2499.9|2498.4|2501.7|2500.2|2499.9|2498.4|2
1769079390000|2026-01-22 10:56:30|2502.4|2500|2502.3|2500.8|2503.6|2500.8|2501.5|2499.5|8
1769079400000|2026-01-22 10:56:40|2502.4|2500.9|2500.6|2499.1|2502.8|2500.9|2500.6|2498.2|7
1769079410000|2026-01-22 10:56:50|2500.7|2499.2|2502.6|2501.1|2502.9|2501.1|2500.6|2498.9|12
1769079420000|2026-01-22 10:57:00|2503.9|2499.9|2505.6|2501.6|2506.3|2503.2|2503|2499.9|14
1769079430000|2026-01-22 10:57:10|2503.9|2502.4|2503.8|2502.3|2503.9|2502.4|2503.8|2502.3|0
1769079440000|2026-01-22 10:57:20|2503.6|2502.1|2504.8|2500.8|2504.9|2502.1|2503.5|2500.8|1
1769079450000|2026-01-22 10:57:30|2503.5|2502|2504.8|2500.8|2504.9|2502|2503.5|2500.8|0
1769079460000|2026-01-22 10:57:40|2503.5|2502|2503.2|2501.7|2504.8|2502|2503.2|2500.6|0
1769079470000|2026-01-22 10:57:50|2503|2499|2503.3|2499.3|2503.5|2499.5|2503|2499|5
1769079480000|2026-01-22 10:58:00|2503.1|2499.1|2504.1|2500.1|2504.1|2500.9|2501.8|2499|3
1769079490000|2026-01-22 10:58:10|2503.1|2501.6|2504.2|2500.2|2504.2|2501.6|2503.1|2500.1|1
1769079500000|2026-01-22 10:58:20|2503.5|2499.5|2501.8|2500.3|2503.5|2500.3|2501.8|2499.5|1
1769079510000|2026-01-22 10:58:30|2503.5|2499.5|2503.2|2501.7|2504|2501.7|2502.3|2499.5|2
1769079530000|2026-01-22 10:58:50|2503.1|2501.6|2503.2|2501.7|2503.2|2501.7|2503.1|2501.6|1
1769079540000|2026-01-22 10:59:00|2503.3|2501.8|2503.3|2501.8|2503.3|2501.8|2503.2|2501.7|0
1769079550000|2026-01-22 10:59:10|2505.2|2501.2|2504.7|2503.2|2505.6|2503.2|2504.1|2501.2|2
1769079560000|2026-01-22 10:59:20|2504.8|2503.3|2505.3|2501.3|2505.3|2503.4|2504.1|2501.3|2
1769079570000|2026-01-22 10:59:30|2505.4|2501.4|2505.1|2503.6|2505.8|2503.6|2505.1|2501.4|2
1769079580000|2026-01-22 10:59:40|2504.4|2502.9|2505.8|2501.8|2505.8|2502.9|2504.3|2501.6|1
1769079590000|2026-01-22 10:59:50|2505.7|2501.7|2505.8|2501.8|2505.8|2501.8|2505.7|2501.7|0
1769079600000|2026-01-22 11:00:00|2507.2|2503.2|2506.4|2504.9|2507.9|2504.9|2506|2503.2|8
1769079630000|2026-01-22 11:00:30|2506.1|2504.6|2506.4|2504.9|2507.5|2504.9|2506.1|2503.5|0
1769079640000|2026-01-22 11:00:40|2506.5|2505|2506.6|2505.1|2506.6|2505.1|2506.5|2505|2
1769079650000|2026-01-22 11:00:50|2508.3|2504.3|2508.3|2504.3|2508.3|2505.5|2507|2504.3|1
1769079660000|2026-01-22 11:01:00|2507|2505.5|2506.7|2505.2|2508.8|2506.1|2506.5|2504.3|5
1769079670000|2026-01-22 11:01:10|2507.1|2505.6|2507.2|2505.7|2508.9|2505.8|2507.1|2504.4|5
1769079680000|2026-01-22 11:01:20|2508.6|2504.6|2507.7|2506.2|2509.6|2507.1|2507.4|2504.6|12
1769079690000|2026-01-22 11:01:30|2508.2|2506.7|2507|2505.5|2509|2506.7|2506.6|2504.2|5
1769079700000|2026-01-22 11:01:40|2507.2|2505.7|2510.2|2506.2|2510.2|2507.8|2507|2505.2|5
1769079710000|2026-01-22 11:01:50|2508.9|2507.4|2508.7|2507.2|2509.5|2507.4|2507.8|2505.5|9
1769079720000|2026-01-22 11:02:00|2507.9|2506.4|2509.4|2507.9|2509.5|2508|2507.9|2506.4|4
1769079730000|2026-01-22 11:02:10|2509.3|2507.8|2509.4|2507.9|2509.4|2507.9|2509.3|2507.8|1
1769079750000|2026-01-22 11:02:30|2509.5|2508|2509.7|2508.2|2509.8|2508.3|2509.5|2508|3
1769079760000|2026-01-22 11:02:40|2511.2|2507.2|2512.4|2510.9|2512.4|2510.9|2509.3|2507.2|14
1769079770000|2026-01-22 11:02:50|2512.5|2511|2510.5|2509|2512.5|2511|2510.5|2509|7
1769079780000|2026-01-22 11:03:00|2510.4|2508.9|2508.9|2507.4|2510.4|2508.9|2508.4|2506.9|14
1769079790000|2026-01-22 11:03:10|2509|2507.5|2508.1|2506.6|2509|2507.5|2508.1|2506.6|0
1769079800000|2026-01-22 11:03:20|2508|2506.5|2507.7|2506.2|2508.7|2506.6|2507.1|2504.5|2
1769079810000|2026-01-22 11:03:30|2507.8|2506.3|2509.2|2507.7|2509.3|2507.8|2507.8|2506.3|4
1769079820000|2026-01-22 11:03:40|2509.3|2507.8|2508.8|2507.3|2509.3|2507.8|2508.8|2507.3|0
1769079830000|2026-01-22 11:03:50|2509.2|2507.7|2509.3|2507.8|2510.2|2508.7|2508.9|2507.4|8
1769079840000|2026-01-22 11:04:00|2508.4|2506.9|2508.7|2507.2|2508.7|2507.2|2508.3|2506.8|3
1769079850000|2026-01-22 11:04:10|2508.8|2507.3|2508.8|2507.3|2509.7|2508.2|2508.5|2507|10
1769079860000|2026-01-22 11:04:20|2508.7|2507.2|2510|2508.5|2511.2|2508.6|2508.1|2506.6|4
1769079870000|2026-01-22 11:04:30|2510.1|2508.6|2510|2508.5|2510.1|2508.6|2510|2508.5|1
1769079880000|2026-01-22 11:04:40|2510.1|2508.6|2511.2|2509.7|2511.7|2509.7|2510.1|2507.6|4
1769079890000|2026-01-22 11:04:50|2512.3|2508.3|2511.5|2510|2512.3|2510|2511.1|2508.3|0
1769079900000|2026-01-22 11:05:00|2511.6|2510.1|2512.5|2508.5|2512.5|2510.8|2510.4|2508.5|3
1769079910000|2026-01-22 11:05:10|2511.1|2509.6|2509.4|2507.9|2511.1|2509.6|2509.4|2507.9|2
1769079920000|2026-01-22 11:05:20|2509.3|2507.8|2509.2|2507.7|2509.3|2507.8|2509.2|2507.7|0
1769079930000|2026-01-22 11:05:30|2509|2507.5|2509|2507.5|2509|2507.5|2509|2507.5|1
1769079940000|2026-01-22 11:05:40|2509.1|2507.6|2509.1|2507.6|2509.2|2507.7|2509.1|2507.6|3
1769079950000|2026-01-22 11:05:50|2509.2|2507.7|2509.2|2507.7|2509.2|2507.7|2509.2|2507.7|2
1769079960000|2026-01-22 11:06:00|2509.3|2507.8|2509.3|2507.8|2509.3|2507.8|2509.3|2507.8|0
1769079970000|2026-01-22 11:06:10|2509.1|2507.6|2508.9|2507.4|2509.3|2507.8|2508.9|2507.4|3
1769079980000|2026-01-22 11:06:20|2509.2|2507.7|2509.3|2507.8|2509.3|2507.8|2509.1|2507.6|2
1769079990000|2026-01-22 11:06:30|2509.2|2507.7|2509.4|2507.9|2510.9|2507.9|2509.2|2506.9|4
1769080000000|2026-01-22 11:06:40|2509.3|2507.8|2508.1|2506.6|2509.5|2508|2508.1|2506.6|5
1769080010000|2026-01-22 11:06:50|2508.3|2506.8|2510.3|2508.8|2510.3|2508.8|2508.3|2506.8|5
1769080020000|2026-01-22 11:07:00|2510.2|2508.7|2510.1|2508.6|2510.3|2508.8|2510|2508.5|0
1769080030000|2026-01-22 11:07:10|2510.3|2508.8|2509.6|2508.1|2510.3|2508.8|2509.6|2508.1|1
1769080040000|2026-01-22 11:07:20|2509.5|2508|2508.5|2507|2509.6|2508.1|2508.5|2507|2
1769080050000|2026-01-22 11:07:30|2508.7|2507.2|2509.1|2507.6|2510.2|2507.9|2508.2|2506.2|8
1769080060000|2026-01-22 11:07:40|2508.9|2507.4|2510|2508.5|2510.2|2508.7|2508.8|2507.3|3
1769080070000|2026-01-22 11:07:50|2509.7|2508.2|2509.2|2507.7|2511|2508.3|2509.2|2507|3
1769080080000|2026-01-22 11:08:00|2509.3|2507.8|2509.9|2508.4|2510|2508.5|2509.3|2507.8|1
1769080090000|2026-01-22 11:08:10|2510|2508.5|2509.7|2508.2|2511.1|2509.6|2509.7|2508.2|7
1769080100000|2026-01-22 11:08:20|2509.8|2508.3|2510.1|2508.6|2511.3|2508.8|2509|2507.3|6
1769080110000|2026-01-22 11:08:30|2510.2|2508.7|2508.8|2507.3|2510.3|2508.8|2508.8|2507.3|3
1769080120000|2026-01-22 11:08:40|2509.1|2507.6|2509.1|2507.6|2509.1|2507.6|2509.1|2507.6|3
1769080130000|2026-01-22 11:08:50|2509|2507.5|2508.6|2507.1|2509|2507.5|2508.6|2507.1|0
1769080140000|2026-01-22 11:09:00|2508.7|2507.2|2507.5|2506|2508.8|2507.3|2507.5|2506|1
1769080150000|2026-01-22 11:09:10|2507.7|2506.2|2507|2505.5|2507.7|2506.2|2506.9|2505.4|0
1769080160000|2026-01-22 11:09:20|2507.8|2506.3|2507.3|2505.8|2509.6|2506.8|2507.2|2505.6|4
1769080170000|2026-01-22 11:09:30|2508.1|2506.6|2508.1|2506.6|2509|2507.5|2507.7|2506.2|8
1769080180000|2026-01-22 11:09:40|2508.2|2506.7|2508.2|2506.7|2508.4|2506.9|2508.2|2506.7|2
1769080190000|2026-01-22 11:09:50|2508.1|2506.6|2508.1|2506.6|2508.1|2506.6|2508|2506.5|2
1769080200000|2026-01-22 11:10:00|2508.3|2506.8|2509.3|2507.8|2509.3|2507.8|2508.3|2506.8|0
1769080220000|2026-01-22 11:10:20|2509.1|2507.6|2510.3|2508.8|2510.3|2508.8|2509.1|2507.6|1
1769080240000|2026-01-22 11:10:40|2510.1|2508.6|2511|2507|2511|2508.6|2509.2|2507|1
1769080250000|2026-01-22 11:10:50|2509.8|2508.3|2509.7|2508.2|2510.8|2508.3|2509.7|2506.8|0
1769080260000|2026-01-22 11:11:00|2509.6|2508.1|2509.6|2508.1|2509.6|2508.1|2509.6|2508.1|0
1769080270000|2026-01-22 11:11:10|2509.5|2508|2508.2|2506.7|2509.5|2508|2507.7|2506.2|3
1769080280000|2026-01-22 11:11:20|2508.1|2506.6|2508.1|2506.6|2508.1|2506.6|2507.8|2506.3|2
1769080290000|2026-01-22 11:11:30|2508|2506.5|2508|2506.5|2508.1|2506.6|2508|2506.5|2
1769080300000|2026-01-22 11:11:40|2507.9|2506.4|2508.3|2506.8|2508.3|2506.8|2507.9|2506.4|2
1769080310000|2026-01-22 11:11:50|2508.2|2506.7|2507.4|2505.9|2510.1|2507.1|2507.4|2505.9|2
1769080320000|2026-01-22 11:12:00|2507.3|2505.8|2506.7|2505.2|2507.3|2505.8|2506.1|2504.6|11
1769080330000|2026-01-22 11:12:10|2506.6|2505.1|2506.5|2505|2506.7|2505.2|2506.5|2505|0
1769080340000|2026-01-22 11:12:20|2506.3|2504.8|2506.3|2504.8|2506.3|2504.8|2506.3|2504.8|0
1769080350000|2026-01-22 11:12:30|2505|2503.5|2505.2|2503.7|2505.2|2503.7|2504.8|2503.3|4
1769080360000|2026-01-22 11:12:40|2505.3|2503.8|2505.4|2503.9|2505.4|2503.9|2505.1|2503.6|3
1769080370000|2026-01-22 11:12:50|2505.3|2503.8|2505.5|2504|2505.5|2504|2505.1|2503.6|2
1769080380000|2026-01-22 11:13:00|2505.4|2503.9|2505.4|2503.9|2505.4|2503.9|2505.4|2503.9|0
1769080390000|2026-01-22 11:13:10|2505.5|2504|2505.5|2504|2505.5|2504|2505.4|2503.9|0
1769080400000|2026-01-22 11:13:20|2505.6|2504.1|2505.6|2504.1|2505.6|2504.1|2505.6|2504.1|0
1769080410000|2026-01-22 11:13:30|2505.7|2504.2|2505.7|2504.2|2505.8|2504.3|2505.2|2503.7|8
1769080420000|2026-01-22 11:13:40|2506|2504.5|2506.1|2504.6|2506.1|2504.6|2506|2504.5|0
1769080430000|2026-01-22 11:13:50|2506|2504.5|2505.6|2504.1|2506|2504.5|2505.5|2504|4
1769080440000|2026-01-22 11:14:00|2505.5|2504|2505.6|2504.1|2505.6|2504.1|2505.3|2503.8|2
1769080450000|2026-01-22 11:14:10|2505.5|2504|2505.3|2503.8|2505.5|2504|2505.3|2503.8|1
1769080460000|2026-01-22 11:14:20|2504.8|2503.3|2504.8|2503.3|2504.8|2503.3|2504.8|2503.3|3
1769080470000|2026-01-22 11:14:30|2504.7|2503.2|2505.5|2504|2505.5|2504|2504.7|2503.2|3
1769080480000|2026-01-22 11:14:40|2505.4|2503.9|2505.5|2504|2505.5|2504|2505.4|2503.9|0
1769080490000|2026-01-22 11:14:50|2505.2|2503.7|2505.4|2503.9|2505.5|2504|2505.2|2503.7|1
1769080500000|2026-01-22 11:15:00|2505.2|2503.7|2505.2|2503.7|2505.2|2503.7|2504.3|2502.8|2
1769080510000|2026-01-22 11:15:10|2505.1|2503.6|2504.8|2503.3|2505.3|2503.8|2504.8|2503.3|2
1769080520000|2026-01-22 11:15:20|2504.6|2503.1|2502.9|2501.4|2504.6|2503.1|2502.4|2500.9|3
1769080530000|2026-01-22 11:15:30|2503|2501.5|2502.8|2501.3|2503.1|2501.6|2502.8|2501.3|0
1769080540000|2026-01-22 11:15:40|2503.1|2501.6|2502.3|2500.8|2503.1|2501.6|2502|2500.5|5
1769080550000|2026-01-22 11:15:50|2502.4|2500.9|2502.5|2501|2502.5|2501|2502.4|2500.9|0
1769080560000|2026-01-22 11:16:00|2502.4|2500.9|2501.8|2500.3|2502.4|2500.9|2500.9|2499.4|12
1769080570000|2026-01-22 11:16:10|2501.9|2500.4|2502.1|2500.6|2502.1|2500.6|2501.9|2500.4|1
1769080580000|2026-01-22 11:16:20|2502.2|2500.7|2502.9|2501.4|2502.9|2501.4|2501.6|2500.1|4
1769080590000|2026-01-22 11:16:30|2503|2501.5|2503.2|2501.7|2503.2|2501.7|2503|2501.5|0
1769080600000|2026-01-22 11:16:40|2503.3|2501.8|2504.1|2502.6|2504.2|2502.7|2503.2|2501.7|1
1769080610000|2026-01-22 11:16:50|2504.3|2502.8|2504.7|2503.2|2504.9|2503.4|2504.3|2502.8|1
1769080620000|2026-01-22 11:17:00|2504.8|2503.3|2506.4|2504.9|2506.4|2504.9|2504.8|2503.3|4
1769080630000|2026-01-22 11:17:10|2506.2|2504.7|2506.9|2505.4|2506.9|2505.4|2506.2|2504.7|36
1769080640000|2026-01-22 11:17:20|2507|2505.5|2507.2|2505.7|2507.2|2505.7|2507|2505.5|0
1769080650000|2026-01-22 11:17:30|2507.5|2506|2506.4|2504.9|2507.7|2506.2|2506.4|2504.9|7
1769080660000|2026-01-22 11:17:40|2507.4|2503.4|2504.9|2503.4|2507.4|2504.5|2504.9|2503.4|2
1769080670000|2026-01-22 11:17:50|2505.3|2503.8|2505.8|2504.3|2505.8|2504.3|2505.3|2503.8|7
1769080680000|2026-01-22 11:18:00|2506.1|2504.6|2508.4|2504.4|2508.4|2505.4|2506.1|2504.4|1
1769080690000|2026-01-22 11:18:10|2507.3|2505.8|2507.9|2506.4|2507.9|2506.4|2507.3|2505.8|2
1769080700000|2026-01-22 11:18:20|2508|2506.5|2508.3|2506.8|2508.3|2506.8|2508|2506.5|0
1769080710000|2026-01-22 11:18:30|2508.4|2506.9|2509.4|2507.9|2509.4|2507.9|2508.4|2506.9|2
1769080720000|2026-01-22 11:18:40|2507.6|2506.1|2506.5|2505|2507.6|2506.1|2506.4|2504.9|6
1769080730000|2026-01-22 11:18:50|2506.4|2504.9|2506.1|2504.6|2506.5|2505|2505.9|2504.4|4
1769080740000|2026-01-22 11:19:00|2506.2|2504.7|2505.8|2504.3|2506.3|2504.8|2505.8|2504.3|0
1769080750000|2026-01-22 11:19:10|2506.5|2505|2506.5|2505|2506.5|2505|2506.5|2505|1
1769080760000|2026-01-22 11:19:20|2506.4|2504.9|2506.6|2505.1|2506.6|2505.1|2506.3|2504.8|1
1769080780000|2026-01-22 11:19:40|2506.7|2505.2|2506.6|2505.1|2506.7|2505.2|2506.5|2505|1
1769080790000|2026-01-22 11:19:50|2506.5|2505|2505.8|2504.3|2506.5|2505|2505.8|2504.3|1
1769080810000|2026-01-22 11:20:10|2506.2|2504.7|2506|2504.5|2506.4|2504.9|2505.9|2504.4|3
1769080820000|2026-01-22 11:20:20|2505.7|2504.2|2506.2|2504.7|2506.2|2504.7|2505.7|2504.2|1
1769080830000|2026-01-22 11:20:30|2506.4|2504.9|2506.6|2505.1|2506.6|2505.1|2506.4|2504.9|0
1769080840000|2026-01-22 11:20:40|2506.7|2505.2|2506.5|2505|2506.8|2505.3|2506.5|2505|1
1769080850000|2026-01-22 11:20:50|2506.6|2505.1|2506.5|2505|2507.9|2505.1|2506.3|2503.9|1
1769080860000|2026-01-22 11:21:00|2503.2|2501.7|2504.2|2502.7|2504.2|2502.7|2503.2|2501.7|7
1769080870000|2026-01-22 11:21:10|2504.4|2502.9|2503.3|2501.8|2504.6|2503.1|2503.3|2501.8|10
1769080880000|2026-01-22 11:21:20|2503.4|2501.9|2502.5|2501|2504.1|2502|2502.5|2500.1|2
1769080890000|2026-01-22 11:21:30|2502.6|2501.1|2502.4|2500.9|2502.6|2501.1|2502.4|2500.9|0
1769080900000|2026-01-22 11:21:40|2502.2|2500.7|2502.1|2498.1|2502.2|2500.7|2500.8|2498.1|2
1769080910000|2026-01-22 11:21:50|2500.9|2499.4|2501.6|2500.1|2503|2500.1|2500.9|2499|2
1769080920000|2026-01-22 11:22:00|2501|2499.5|2500.8|2499.3|2502|2499.5|2500.8|2498|1
1769080930000|2026-01-22 11:22:10|2502.3|2498.3|2500.7|2499.2|2502.3|2499.7|2500.7|2498.2|0
1769080940000|2026-01-22 11:22:20|2500.8|2499.3|2500.8|2499.3|2500.8|2499.3|2500.8|2499.3|0
1769080950000|2026-01-22 11:22:30|2500.7|2499.2|2501.3|2499.8|2501.3|2499.8|2500.7|2499.2|0
1769080980000|2026-01-22 11:23:00|2500|2498.5|2499.9|2498.4|2500.1|2498.6|2499.9|2498.4|1
1769080990000|2026-01-22 11:23:10|2500|2498.5|2499.7|2498.2|2500|2498.5|2499.4|2497.9|2
1769081000000|2026-01-22 11:23:20|2499.8|2498.3|2500.6|2499.1|2500.7|2499.2|2499.8|2498.3|1
1769081010000|2026-01-22 11:23:30|2500.7|2499.2|2500.2|2498.7|2500.7|2499.2|2500.1|2498.6|2
1769081020000|2026-01-22 11:23:40|2499.9|2498.4|2500.4|2498.9|2500.4|2498.9|2499.9|2498.4|3
1769081030000|2026-01-22 11:23:50|2500.7|2499.2|2499.9|2498.4|2500.9|2499.4|2499.9|2498.4|2
1769081040000|2026-01-22 11:24:00|2500.3|2498.8|2499.8|2498.3|2500.3|2498.8|2499.7|2498.2|2
1769081050000|2026-01-22 11:24:10|2499.9|2498.4|2499.8|2498.3|2500|2498.5|2499.8|2498.3|0
1769081060000|2026-01-22 11:24:20|2499.9|2498.4|2499.8|2498.3|2499.9|2498.4|2499.8|2498.3|0
1769081070000|2026-01-22 11:24:30|2498.8|2497.3|2498.9|2497.4|2498.9|2497.4|2498.8|2497.3|3
1769081080000|2026-01-22 11:24:40|2498.8|2497.3|2499.7|2498.2|2499.7|2498.2|2498.4|2496.9|9
1769081090000|2026-01-22 11:24:50|2499.9|2498.4|2499.9|2498.4|2500|2498.5|2499.8|2498.3|0
1769081100000|2026-01-22 11:25:00|2500.2|2498.7|2500.3|2498.8|2500.4|2498.9|2500.2|2498.7|0
1769081110000|2026-01-22 11:25:10|2499|2497.5|2498.7|2497.2|2499.1|2497.6|2498.7|2497.2|4
1769081120000|2026-01-22 11:25:20|2498.8|2497.3|2498.8|2497.3|2500.4|2497.5|2498.8|2496.4|0
1769081130000|2026-01-22 11:25:30|2498.9|2497.4|2497.7|2496.2|2499.2|2497.7|2497.7|2496.2|5
1769081140000|2026-01-22 11:25:40|2498|2496.5|2499.3|2497.8|2499.3|2497.8|2498|2496.5|3
1769081150000|2026-01-22 11:25:50|2499.2|2497.7|2499.7|2498.2|2501|2498.4|2499.2|2497|1
1769081160000|2026-01-22 11:26:00|2499.6|2498.1|2499.4|2497.9|2499.6|2498.1|2499.4|2497.9|0
1769081170000|2026-01-22 11:26:10|2499.5|2498|2498.4|2496.9|2500.5|2498.3|2498.4|2496.5|6
1769081180000|2026-01-22 11:26:20|2498.5|2497|2498.8|2497.3|2498.8|2497.3|2498.5|2497|0
1769081190000|2026-01-22 11:26:30|2499.1|2497.6|2499.2|2497.7|2499.2|2497.7|2499.1|2497.6|0
1769081200000|2026-01-22 11:26:40|2499.1|2497.6|2499.1|2497.6|2499.1|2497.6|2499|2497.5|0
1769081210000|2026-01-22 11:26:50|2499.2|2497.7|2499.3|2497.8|2499.4|2497.9|2499.2|2497.7|0
1769081260000|2026-01-22 11:27:40|2499.4|2497.9|2499.4|2497.9|2499.4|2497.9|2499.4|2497.9|0
1769081270000|2026-01-22 11:27:50|2499.6|2498.1|2499.6|2498.1|2499.6|2498.1|2499.6|2498.1|1
1769081280000|2026-01-22 11:28:00|||||||||1
1769081290000|2026-01-22 11:28:10|2499.5|2498|2499.6|2498.1|2499.6|2498.1|2499.5|2498|4
1769081300000|2026-01-22 11:28:20|2500|2498.5|2500.6|2499.1|2502|2499.1|2500|2498|3
1769081310000|2026-01-22 11:28:30|2500.7|2499.2|2502.1|2500.6|2502.2|2500.7|2500.7|2499.2|2
1769081320000|2026-01-22 11:28:40|2501.5|2500|2501.6|2500.1|2501.7|2500.2|2501.3|2499.8|0
1769081330000|2026-01-22 11:28:50|2501.7|2500.2|2502.1|2500.6|2502.1|2500.6|2501.7|2500.2|0
1769081340000|2026-01-22 11:29:00|2502|2500.5|2501.4|2499.9|2502.1|2500.6|2501.3|2499.8|3
1769081350000|2026-01-22 11:29:10|2501.3|2499.8|2499.4|2497.9|2501.3|2499.8|2499.4|2497.9|3
1769081360000|2026-01-22 11:29:20|2499.3|2497.8|2498.9|2497.4|2499.3|2497.8|2498.9|2497.4|1
1769081370000|2026-01-22 11:29:30|2498.3|2496.8|2497.5|2496|2498.9|2497.4|2497.1|2494.8|3
1769081380000|2026-01-22 11:29:40|2498.1|2496.6|2498.4|2496.9|2498.4|2496.9|2498|2496.5|1
1769081390000|2026-01-22 11:29:50|2498.7|2497.2|2499.4|2497.9|2500|2497.9|2498.6|2496|0
1769081400000|2026-01-22 11:30:00|2499.3|2497.8|2499.3|2497.8|2499.4|2497.9|2499.3|2497.8|0
1769081410000|2026-01-22 11:30:10|2499.4|2497.9|2499.3|2497.8|2499.4|2497.9|2499.3|2497.8|1
1769081420000|2026-01-22 11:30:20|2498.9|2497.4|2498.4|2496.9|2499.1|2497.6|2498.4|2496.9|1
1769081430000|2026-01-22 11:30:30|2498.3|2496.8|2498.6|2497.1|2499|2497.1|2497.7|2495|7
1769081440000|2026-01-22 11:30:40|2498.2|2496.7|2498.7|2497.2|2498.9|2497.4|2498.2|2496.7|2
1769081450000|2026-01-22 11:30:50|2498.8|2497.3|2498.8|2497.3|2498.8|2497.3|2498.8|2497.3|0
1769081460000|2026-01-22 11:31:00|2498.5|2497|2498.5|2497|2498.7|2497.2|2498.5|2497|11
1769081470000|2026-01-22 11:31:10|2498.7|2497.2|2498.8|2497.3|2498.8|2497.3|2498.5|2497|0
1769081480000|2026-01-22 11:31:20|2497.1|2495.6|2497.7|2496.2|2497.7|2496.2|2497.1|2495.6|2
1769081490000|2026-01-22 11:31:30|2497.8|2496.3|2496.1|2494.6|2498.2|2496.7|2496.1|2494.6|4
1769081500000|2026-01-22 11:31:40|2496.5|2495|2496.7|2495.2|2496.7|2495.2|2496.1|2494.6|5
1769081510000|2026-01-22 11:31:50|2496.6|2495.1|2498.6|2497.1|2499.6|2497.1|2496.6|2495.1|7
1769081520000|2026-01-22 11:32:00|2498.3|2496.8|2497.5|2496|2498.3|2496.8|2497.1|2495.6|6
1769081530000|2026-01-22 11:32:10|2497.4|2495.9|2497.6|2496.1|2497.9|2496.4|2497.3|2495.8|2
1769081540000|2026-01-22 11:32:20|2497.7|2496.2|2497.4|2495.9|2497.7|2496.2|2497.4|2495.9|3
1769081550000|2026-01-22 11:32:30|2497.5|2496|2497.8|2496.3|2497.8|2496.3|2497.4|2495.9|0
1769081560000|2026-01-22 11:32:40|2497.4|2495.9|2497.3|2495.8|2497.4|2495.9|2497.2|2495.7|6
1769081570000|2026-01-22 11:32:50|2497.4|2495.9|2497.2|2495.7|2497.4|2495.9|2497.1|2495.6|0
1769081580000|2026-01-22 11:33:00|2497.3|2495.8|2495.3|2493.8|2497.3|2495.8|2495.3|2493.8|6
1769081590000|2026-01-22 11:33:10|2495.4|2493.9|2496.3|2494.8|2496.3|2494.8|2495.4|2493.9|4
1769081600000|2026-01-22 11:33:20|2495.9|2494.4|2496|2494.5|2496|2494.5|2495.9|2494.4|5
1769081610000|2026-01-22 11:33:30|2495.4|2493.9|2496.2|2494.7|2496.8|2494.7|2495.2|2492.8|5
1769081620000|2026-01-22 11:33:40|2496.3|2494.8|2498|2494|2498.1|2495.3|2496.1|2494|0
1769081630000|2026-01-22 11:33:50|2498.1|2494.1|2496.5|2495|2498.1|2495.2|2495.6|2493.7|3
1769081640000|2026-01-22 11:34:00|2496.4|2494.9|2496.3|2494.8|2496.4|2494.9|2496.3|2494.8|0
1769081650000|2026-01-22 11:34:10|2496.4|2494.9|2496.3|2494.8|2496.4|2494.9|2496.3|2494.8|7
1769081660000|2026-01-22 11:34:20|2495.4|2493.9|2495.8|2494.3|2495.8|2494.3|2495.3|2493.8|5
1769081670000|2026-01-22 11:34:30|2496|2494.5|2496|2494.5|2496.1|2494.6|2496|2494.5|2
1769081680000|2026-01-22 11:34:40|||||||||2
1769081690000|2026-01-22 11:34:50|2496.8|2492.8|2494.5|2493|2496.8|2494.1|2494.5|2492.8|9
1769081700000|2026-01-22 11:35:00|2494.3|2492.8|2494.7|2493.2|2494.8|2493.3|2494|2492.5|1
1769081710000|2026-01-22 11:35:10|2494.6|2493.1|2493.6|2492.1|2494.6|2493.1|2492.9|2491.4|6
1769081720000|2026-01-22 11:35:20|2493.7|2492.2|2493.2|2491.7|2494|2492.5|2493.2|2491.7|3
1769081730000|2026-01-22 11:35:30|2493|2491.5|2493.4|2491.9|2493.8|2492.3|2493|2491.5|2
1769081740000|2026-01-22 11:35:40|2493.6|2492.1|2492|2490.5|2493.7|2492.2|2492|2490.5|3
1769081750000|2026-01-22 11:35:50|2491.4|2489.9|2492.5|2491|2492.5|2491|2491.4|2489.9|11
1769081760000|2026-01-22 11:36:00|2492.7|2491.2|2493|2491.5|2493.5|2492|2492.7|2491.2|4
1769081770000|2026-01-22 11:36:10|2493.1|2491.6|2493.8|2492.3|2493.8|2492.3|2493.1|2491.6|5
1769081780000|2026-01-22 11:36:20|2493.5|2492|2492.4|2490.9|2493.5|2492|2492.4|2490.9|7
1769081790000|2026-01-22 11:36:30|2492.2|2490.7|2492.4|2490.9|2492.7|2491.2|2492.1|2490.6|5
1769081800000|2026-01-22 11:36:40|2492.2|2490.7|2492.3|2490.8|2492.3|2490.8|2492.2|2490.7|0
1769081810000|2026-01-22 11:36:50|2492.5|2491|2492.3|2490.8|2492.5|2491|2492.1|2490.6|4
1769081820000|2026-01-22 11:37:00|2492.6|2491.1|2493.6|2492.1|2493.6|2492.1|2492.6|2491.1|11
1769081830000|2026-01-22 11:37:10|2493.4|2491.9|2493.3|2491.8|2493.4|2491.9|2493|2491.5|2
1769081840000|2026-01-22 11:37:20|2493.2|2491.7|2490.9|2489.4|2493.2|2491.7|2490.5|2489|7
1769081850000|2026-01-22 11:37:30|2491|2489.5|2491.4|2489.9|2491.6|2490.1|2491|2489.5|1
1769081860000|2026-01-22 11:37:40|2491.1|2489.6|2491.6|2490.1|2491.7|2490.2|2491.1|2489.6|2
1769081870000|2026-01-22 11:37:50|2491.7|2490.2|2491.6|2490.1|2491.7|2490.2|2491.6|2490.1|0
1769081880000|2026-01-22 11:38:00|2491.3|2489.8|2493|2491.5|2493|2491.5|2491.3|2489.8|2
1769081890000|2026-01-22 11:38:10|2492.7|2491.2|2492.3|2490.8|2492.7|2491.2|2492.3|2490.8|4
1769081900000|2026-01-22 11:38:20|2492.4|2490.9|2492.3|2490.8|2492.5|2491|2492.3|2490.8|0
1769081910000|2026-01-22 11:38:30|2492.2|2490.7|2490.7|2489.2|2492.2|2490.7|2490|2488.5|8
1769081920000|2026-01-22 11:38:40|2490.8|2489.3|2491.4|2489.9|2491.4|2489.9|2489.6|2488.1|12
1769081930000|2026-01-22 11:38:50|2491.3|2489.8|2491.4|2489.9|2491.6|2490.1|2491.3|2489.8|0
1769081940000|2026-01-22 11:39:00|2491.3|2489.8|2491.5|2490|2491.6|2490.1|2491.3|2489.8|1
1769081950000|2026-01-22 11:39:10|2491.6|2490.1|2492.4|2490.9|2492.5|2491|2491.6|2490.1|3
1769081960000|2026-01-22 11:39:20|2492.5|2491|2491.5|2490|2492.5|2491|2491.3|2489.8|3
1769081970000|2026-01-22 11:39:30|2491.4|2489.9|2492|2490.5|2492|2490.5|2491.4|2489.9|0
1769081980000|2026-01-22 11:39:40|2492.1|2490.6|2493.1|2491.6|2493.1|2491.6|2492.1|2490.6|7
1769081990000|2026-01-22 11:39:50|2493.3|2491.8|2494.3|2492.8|2494.3|2492.8|2492.8|2491.3|7
1769082000000|2026-01-22 11:40:00|2494.4|2492.9|2494.2|2492.7|2494.4|2492.9|2494.2|2492.7|0
1769082010000|2026-01-22 11:40:10|2494.4|2492.9|2494.4|2492.9|2494.4|2492.9|2494.4|2492.9|0
1769082020000|2026-01-22 11:40:20|2494.3|2492.8|2494.2|2492.7|2494.3|2492.8|2494|2492.5|2
1769082030000|2026-01-22 11:40:30|2494.1|2492.6|2494.2|2492.7|2494.2|2492.7|2494.1|2492.6|0
1769082040000|2026-01-22 11:40:40|2494.7|2493.2|2494.1|2492.6|2494.7|2493.2|2494.1|2492.6|2
1769082050000|2026-01-22 11:40:50|2494.2|2492.7|2494.1|2492.6|2494.2|2492.7|2494.1|2492.6|0
1769082060000|2026-01-22 11:41:00|2494.2|2492.7|2494.1|2492.6|2494.2|2492.7|2494.1|2492.6|0
1769082070000|2026-01-22 11:41:10|2494.2|2492.7|2494.1|2492.6|2494.2|2492.7|2494|2492.5|8
1769082080000|2026-01-22 11:41:20|2494.2|2492.7|2494.1|2492.6|2494.2|2492.7|2494.1|2492.6|0
1769082090000|2026-01-22 11:41:30|2494.2|2492.7|2495.1|2493.6|2495.5|2494|2494.2|2492.7|3
1769082100000|2026-01-22 11:41:40|2494.7|2493.2|2494.4|2492.9|2494.7|2493.2|2494.3|2492.8|3
1769082110000|2026-01-22 11:41:50|2494.6|2493.1|2494.2|2492.7|2494.7|2493.2|2494|2492.5|1
1769082120000|2026-01-22 11:42:00|2495.2|2493.7|2496.6|2495.1|2496.6|2495.1|2495.2|2493.7|3
1769082130000|2026-01-22 11:42:10|2496.7|2495.2|2497|2495.5|2497|2495.5|2496.7|2495.2|0
1769082140000|2026-01-22 11:42:20|2496.9|2495.4|2497.7|2496.2|2497.8|2496.3|2496.9|2495.4|5
1769082150000|2026-01-22 11:42:30|2497.6|2496.1|2497.6|2496.1|2497.7|2496.2|2497.6|2496.1|0
1769082160000|2026-01-22 11:42:40|2497.4|2495.9|2498|2496.5|2498.2|2496.7|2497.3|2495.8|1
1769082170000|2026-01-22 11:42:50|2497.9|2496.4|2499|2497.5|2499.1|2497.6|2497.9|2496.4|1
1769082180000|2026-01-22 11:43:00|2499.1|2497.6|2499.5|2498|2499.6|2498.1|2499.1|2497.6|0
1769082190000|2026-01-22 11:43:10|2499.6|2498.1|2499.9|2498.4|2500.1|2498.6|2499.5|2498|0
1769082200000|2026-01-22 11:43:20|2500|2498.5|2499.9|2498.4|2500|2498.5|2499.9|2498.4|0
1769082210000|2026-01-22 11:43:30|2498.9|2497.4|2498.9|2497.4|2498.9|2497.4|2498.9|2497.4|2
1769082220000|2026-01-22 11:43:40|2499.2|2497.7|2499.6|2498.1|2499.7|2498.2|2499.2|2497.7|2
1769082230000|2026-01-22 11:43:50|2499.8|2498.3|2499.7|2498.2|2499.8|2498.3|2499.7|2498.2|0
1769082240000|2026-01-22 11:44:00|2499.8|2498.3|2500.2|2498.7|2500.3|2498.8|2499.8|2498.3|3
1769082250000|2026-01-22 11:44:10|2500.1|2498.6|2500.2|2498.7|2500.2|2498.7|2499.9|2498.4|1
1769082260000|2026-01-22 11:44:20|2500.3|2498.8|2500.3|2498.8|2500.3|2498.8|2500.3|2498.8|0
1769082270000|2026-01-22 11:44:30|2501.1|2499.6|2500.7|2499.2|2501.1|2499.6|2500.5|2499|4
1769082280000|2026-01-22 11:44:40|2501.1|2499.6|2500.2|2498.7|2501.4|2499.9|2500.2|2498.7|2
1769082290000|2026-01-22 11:44:50|2500.3|2498.8|2500.2|2498.7|2500.3|2498.8|2500.2|2498.7|2
1769082300000|2026-01-22 11:45:00|2500.3|2498.8|2501.5|2500|2501.5|2500|2500.2|2498.7|2
1769082310000|2026-01-22 11:45:10|2501.3|2499.8|2501.2|2499.7|2501.3|2499.8|2501|2499.5|0
1769082320000|2026-01-22 11:45:20|2501.3|2499.8|2501.3|2499.8|2501.3|2499.8|2501.2|2499.7|0
1769082330000|2026-01-22 11:45:30|2501.2|2499.7|2501.6|2500.1|2501.6|2500.1|2501.2|2499.7|0
1769082340000|2026-01-22 11:45:40|2501.8|2500.3|2502.6|2501.1|2502.7|2501.2|2501.8|2500.3|2
1769082350000|2026-01-22 11:45:50|2502.7|2501.2|2503.1|2501.6|2503.2|2501.7|2502.7|2501.2|1
1769082360000|2026-01-22 11:46:00|2502.5|2501|2502|2500.5|2503.3|2501|2501.8|2499.3|7
1769082380000|2026-01-22 11:46:20|2502.1|2500.6|2501.7|2500.2|2502.1|2500.6|2501.7|2500.2|0
1769082390000|2026-01-22 11:46:30|2501.8|2500.3|2501.6|2500.1|2501.9|2500.4|2501.6|2500.1|2
1769082400000|2026-01-22 11:46:40|2501.2|2499.7|2501.2|2499.7|2501.2|2499.7|2501.2|2499.7|2
1769082410000|2026-01-22 11:46:50|2501.1|2499.6|2500.5|2499|2501.1|2499.6|2500.5|2499|1
1769082420000|2026-01-22 11:47:00|2500.6|2499.1|2501.9|2500.4|2501.9|2500.4|2500.6|2499.1|4
1769082430000|2026-01-22 11:47:10|2501.8|2500.3|2501.8|2500.3|2501.8|2500.3|2501.8|2500.3|0
1769082440000|2026-01-22 11:47:20|2501.9|2500.4|2501.9|2500.4|2502.1|2500.6|2501.9|2500.4|2
1769082450000|2026-01-22 11:47:30|2501.8|2500.3|2501.8|2500.3|2501.8|2500.3|2501.8|2500.3|0
1769082460000|2026-01-22 11:47:40|2501.6|2500.1|2501|2499.5|2501.6|2500.1|2501|2499.5|2
1769082470000|2026-01-22 11:47:50|2501.1|2499.6|2501.1|2499.6|2501.1|2499.6|2501.1|2499.6|0
1769082480000|2026-01-22 11:48:00|2500.8|2499.3|2501.2|2499.7|2501.2|2499.7|2500.5|2499|0
1769082490000|2026-01-22 11:48:10|2501.1|2499.6|2501.2|2499.7|2502.2|2499.7|2500.9|2498.1|0
1769082500000|2026-01-22 11:48:20|2502.2|2498.2|2501.6|2500.1|2502.9|2500.4|2500.9|2498.2|2
1769082510000|2026-01-22 11:48:30|2501.7|2500.2|2502.1|2500.6|2502.1|2500.6|2501.6|2500.1|0
1769082520000|2026-01-22 11:48:40|2502.2|2500.7|2502.1|2500.6|2502.2|2500.7|2502.1|2500.6|0
1769082530000|2026-01-22 11:48:50|2502.2|2500.7|2502.2|2500.7|2502.2|2500.7|2502.1|2500.6|0
1769082540000|2026-01-22 11:49:00|2502.1|2500.6|2502.7|2501.2|2504.2|2501.7|2502.1|2500.2|1
1769082550000|2026-01-22 11:49:10|2503|2501.5|2501.8|2500.3|2503|2501.5|2501.8|2500.3|2
1769082560000|2026-01-22 11:49:20|2501.9|2500.4|2501.4|2499.9|2501.9|2500.4|2501.4|2499.9|0
1769082570000|2026-01-22 11:49:30|2501.3|2499.8|2501.5|2500|2502.8|2500.4|2501.3|2498.8|0
1769082580000|2026-01-22 11:49:40|2501.4|2499.9|2501.5|2500|2502.4|2500|2501.3|2498.4|1
1769082590000|2026-01-22 11:49:50|2501.4|2499.9|2502.6|2501.1|2502.6|2501.1|2501.1|2499.6|1
1769082600000|2026-01-22 11:50:00|2503|2501.5|2503.4|2501.9|2504.2|2501.9|2502.8|2500.1|2
1769082610000|2026-01-22 11:50:10|2503.3|2501.8|2504.7|2503.2|2505.6|2503.2|2503.3|2501.3|6
1769082620000|2026-01-22 11:50:20|2504.6|2503.1|2503.8|2502.3|2505.8|2503.2|2503.7|2501.8|7
1769082630000|2026-01-22 11:50:30|2503.9|2502.4|2505.3|2503.8|2505.4|2503.9|2503.9|2502.4|3
1769082640000|2026-01-22 11:50:40|2505.2|2503.7|2505.9|2504.4|2506.1|2504.6|2505|2503.5|4
1769082650000|2026-01-22 11:50:50|2505.8|2504.3|2505.5|2504|2505.8|2504.3|2505.5|2504|0
1769082660000|2026-01-22 11:51:00|2505.6|2504.1|2505.8|2504.3|2505.8|2504.3|2505.6|2504.1|0
1769082670000|2026-01-22 11:51:10|2505.7|2504.2|2506|2504.5|2506.1|2504.6|2505.7|2504.2|5
1769082680000|2026-01-22 11:51:20|2505.4|2503.9|2506|2504.5|2506|2504.5|2505.3|2503.8|8
1769082690000|2026-01-22 11:51:30|2506.3|2504.8|2505.5|2504|2506.3|2504.8|2505.5|2504|4
1769082700000|2026-01-22 11:51:40|2504.9|2503.4|2504.4|2502.9|2505.9|2503.4|2504.4|2501.9|4
1769082710000|2026-01-22 11:51:50|2504|2502.5|2504.2|2502.7|2506.1|2503.6|2504|2501.5|3
1769082720000|2026-01-22 11:52:00|2504.4|2502.9|2504.2|2502.7|2504.4|2502.9|2504.1|2502.6|0
1769082730000|2026-01-22 11:52:10|2504.3|2502.8|2504.3|2502.8|2504.5|2503|2504.3|2502.8|0
1769082740000|2026-01-22 11:52:20|2504.2|2502.7|2503.9|2502.4|2504.2|2502.7|2503.7|2502.2|1
1769082750000|2026-01-22 11:52:30|2503.8|2502.3|2504|2502.5|2504.2|2502.7|2503.5|2502|3
1769082760000|2026-01-22 11:52:40|2503.7|2502.2|2503.4|2501.9|2503.7|2502.2|2503.4|2501.9|0
1769082770000|2026-01-22 11:52:50|2503.5|2502|2503.6|2502.1|2503.6|2502.1|2503.5|2502|0
1769082780000|2026-01-22 11:53:00|2503.5|2502|2503.1|2501.6|2503.7|2502.2|2503.1|2501.6|6
1769082790000|2026-01-22 11:53:10|2502.9|2501.4|2503.6|2502.1|2503.6|2502.1|2502.9|2501.4|5
1769082800000|2026-01-22 11:53:20|2503.7|2502.2|2503|2501.5|2504.1|2502.5|2503|2500.1|3
1769082810000|2026-01-22 11:53:30|2502.9|2501.4|2502.2|2500.7|2503.6|2501.4|2502.1|2499.6|1
1769082820000|2026-01-22 11:53:40|2502.3|2500.8|2502.4|2500.9|2502.4|2500.9|2501.9|2500.4|1
1769082830000|2026-01-22 11:53:50|2502.5|2501|2502.8|2501.3|2502.8|2501.3|2502.5|2501|2
1769082840000|2026-01-22 11:54:00|2503.2|2501.7|2503.6|2502.1|2503.9|2502.4|2503.2|2501.7|0
1769082850000|2026-01-22 11:54:10|2503.7|2502.2|2504.1|2502.6|2504.3|2502.8|2503.7|2502.2|1
1769082860000|2026-01-22 11:54:20|2504|2502.5|2503.7|2502.2|2504.7|2502.8|2503.5|2500.7|4
1769082870000|2026-01-22 11:54:30|2503.8|2502.3|2505.1|2501.1|2505.3|2502.5|2503.8|2501.1|1
1769082880000|2026-01-22 11:54:40|2505|2501|2503.9|2502.4|2505|2502.4|2503.7|2501|0
1769082890000|2026-01-22 11:54:50|2503.8|2502.3|2504.9|2503.4|2504.9|2503.4|2503.8|2502.3|1
1769082900000|2026-01-22 11:55:00|2506.4|2504.9|2505.1|2503.6|2506.7|2505|2505.1|2502.4|3
1769082910000|2026-01-22 11:55:10|2505|2503.5|2504.8|2503.3|2505|2503.5|2504.7|2503.2|0
1769082920000|2026-01-22 11:55:20|2504.7|2503.2|2504.6|2503.1|2506|2503.3|2504.6|2502|1
1769082930000|2026-01-22 11:55:30|2505.9|2501.9|2505|2503.5|2506.2|2503.7|2504.6|2501.9|0
1769082940000|2026-01-22 11:55:40|2506.3|2502.3|2504.8|2503.3|2506.3|2503.5|2504.6|2502.2|0
1769082950000|2026-01-22 11:55:50|2505|2503.5|2505.1|2503.6|2505.1|2503.6|2505|2503.5|6
1769082970000|2026-01-22 11:56:10|2505.4|2503.9|2505.2|2503.7|2505.9|2504.4|2505.2|2503.7|2
1769082980000|2026-01-22 11:56:20|2505.3|2503.8|2505.6|2504.1|2505.7|2504.2|2505.1|2503.6|1
1769082990000|2026-01-22 11:56:30|2505.5|2504|2503.8|2502.3|2505.5|2504|2503.8|2502.3|1
1769083000000|2026-01-22 11:56:40|2503.9|2502.4|2504.2|2502.7|2505.2|2502.7|2503.8|2501.2|5
1769083010000|2026-01-22 11:56:50|2504|2502.5|2503.2|2501.7|2504.8|2503.1|2503.2|2500.5|1
1769083020000|2026-01-22 11:57:00|2504.2|2500.2|2502.9|2501.4|2504.2|2501.6|2502.9|2500.2|0
1769083030000|2026-01-22 11:57:10|2503|2501.5|2503|2501.5|2503|2501.5|2503|2501.5|1
1769083040000|2026-01-22 11:57:20|2502.6|2501.1|2503.6|2499.6|2503.7|2501.1|2501.7|2499.6|1
1769083050000|2026-01-22 11:57:30|2503.5|2499.5|2503.7|2499.7|2504|2501.4|2502.1|2499.5|1
1769083060000|2026-01-22 11:57:40|2503.8|2499.8|2502.9|2501.4|2503.8|2501.4|2502.8|2499.7|0
1769083070000|2026-01-22 11:57:50|2503.9|2499.9|2501.8|2500.3|2503.9|2501.1|2501.8|2499.5|1
1769083080000|2026-01-22 11:58:00|2501.6|2500.1|2503|2499|2503|2500.4|2501.1|2499|1
1769083090000|2026-01-22 11:58:10|2502.9|2498.9|2501.4|2499.9|2502.9|2500.1|2501.2|2498.8|1
1769083100000|2026-01-22 11:58:20|2501.3|2499.8|2501.9|2497.9|2501.9|2499.8|2500.5|2497.8|2
1769083110000|2026-01-22 11:58:30|2501.8|2497.8|2500.4|2498.9|2501.8|2498.9|2500.4|2497.8|0
1769083120000|2026-01-22 11:58:40|2500.5|2499|2501.9|2497.9|2501.9|2499|2500.4|2497.9|0
1769083130000|2026-01-22 11:58:50|2500.6|2499.1|2502.5|2498.5|2502.5|2499.6|2500.4|2498.5|0
1769083140000|2026-01-22 11:59:00|2502.6|2498.6|2503|2499|2503|2499.9|2501.3|2498.5|0
1769083150000|2026-01-22 11:59:10|2501.7|2500.2|2501.8|2500.3|2501.8|2500.3|2501.7|2500.2|0
1769083160000|2026-01-22 11:59:20|2501.7|2500.2|2502.2|2500.7|2502.2|2500.7|2501.7|2500.2|0
1769083170000|2026-01-22 11:59:30|2501.3|2499.8|2501.2|2499.7|2501.4|2499.9|2501.1|2499.6|1
1769083180000|2026-01-22 11:59:40|2501|2499.5|2500|2498.5|2501.8|2499.5|2499.9|2497.8|1
1769083190000|2026-01-22 11:59:50|2500.8|2496.8|2500.4|2496.4|2500.8|2498|2499.1|2496.3|0
1769083200000|2026-01-22 12:00:00|2499.1|2497.6|2496.5|2495|2500|2497.6|2496.5|2494.2|0
1769083210000|2026-01-22 12:00:10|2496.4|2494.9|2495.7|2494.2|2497.2|2495|2495.6|2493.1|5
1769083220000|2026-01-22 12:00:20|2495.6|2494.1|2494.6|2493.1|2495.8|2494.1|2494.4|2491.8|2
1769083230000|2026-01-22 12:00:30|2494.7|2493.2|2496.4|2494.9|2497.3|2494.9|2494.7|2492|6
1769083240000|2026-01-22 12:00:40|2496.3|2494.8|2497.1|2495.6|2498.5|2495.9|2496.3|2494|0
1769083250000|2026-01-22 12:00:50|2497.2|2495.7|2497.6|2493.6|2497.8|2495.7|2496.3|2493.6|2
1769083260000|2026-01-22 12:01:00|2496.2|2494.7|2499|2497.5|2500.5|2497.8|2496.2|2493.6|6
1769083270000|2026-01-22 12:01:10|2499.1|2497.6|2499.1|2497.6|2500.6|2497.8|2499|2496.6|3
1769083280000|2026-01-22 12:01:20|2498.4|2496.9|2499.1|2495.1|2499.1|2496.9|2497.2|2494.4|4
1769083290000|2026-01-22 12:01:30|2499|2495|2497.4|2493.4|2499|2496.2|2495.4|2492.9|2
1769083300000|2026-01-22 12:01:40|2496.2|2494.7|2497.9|2493.9|2498.2|2495.2|2496.2|2493.7|0
1769083310000|2026-01-22 12:01:50|2497.8|2493.8|2496.9|2495.4|2498.5|2495.4|2496.5|2493.8|3
1769083320000|2026-01-22 12:02:00|2497|2495.5|2498.5|2494.5|2499|2495.7|2497|2494.4|1
1769083330000|2026-01-22 12:02:10|2497.2|2495.7|2493.3|2491.8|2498.5|2495.7|2493.1|2490.8|9
1769083340000|2026-01-22 12:02:20|2493.5|2492|2494.6|2493.1|2496|2493.1|2493.4|2491|7
1769083350000|2026-01-22 12:02:30|2494.7|2493.2|2496.2|2492.2|2496.3|2493.5|2494.3|2492.2|1
1769083360000|2026-01-22 12:02:40|2494.9|2493.4|2494.9|2493.4|2494.9|2493.4|2494.8|2493.3|0
1769083370000|2026-01-22 12:02:50|2495|2493.5|2495|2493.5|2495.1|2493.6|2494.3|2492.8|3
1769083380000|2026-01-22 12:03:00|2496.1|2492.1|2494.1|2492.6|2496.1|2493.2|2493.8|2491.8|3
1769083390000|2026-01-22 12:03:10|2493.2|2491.7|2493.7|2492.2|2493.8|2492.3|2493.2|2491.7|2
1769083400000|2026-01-22 12:03:20|2493.6|2492.1|2493.2|2491.7|2493.8|2492.3|2493.2|2491.7|1
1769083410000|2026-01-22 12:03:30|2492.7|2491.2|2493.5|2492|2495.1|2493.6|2491.9|2490.4|14
1769083420000|2026-01-22 12:03:40|2493.9|2492.4|2494.6|2493.1|2494.6|2493.1|2493.6|2492.1|1
1769083430000|2026-01-22 12:03:50|2494.7|2493.2|2494.8|2493.3|2494.8|2493.3|2494.5|2493|0
1769083440000|2026-01-22 12:04:00|2495|2493.5|2495.1|2493.6|2495.3|2493.8|2494.9|2493.4|1
1769083450000|2026-01-22 12:04:10|2494.7|2493.2|2493.4|2491.9|2494.7|2493.2|2493|2491.5|2
1769083460000|2026-01-22 12:04:20|2493.5|2492|2493.8|2492.3|2494.5|2493|2493.5|2492|3
1769083470000|2026-01-22 12:04:30|2494|2492.5|2492.9|2491.4|2494.1|2492.6|2492.5|2491|2
1769083480000|2026-01-22 12:04:40|2493.1|2491.6|2492.9|2491.4|2495|2491.9|2492.6|2490.7|1
1769083490000|2026-01-22 12:04:50|2493.1|2491.6|2489.9|2488.4|2494.5|2492.1|2489.9|2488.4|13
1769083500000|2026-01-22 12:05:00|2490.1|2488.6|2489.2|2487.7|2491.2|2488.7|2489.2|2487.1|2
1769083510000|2026-01-22 12:05:10|2489.3|2487.8|2489.6|2488.1|2490.6|2488.1|2488.6|2486.1|3
1769083520000|2026-01-22 12:05:20|2489.8|2488.3|2489.8|2488.3|2490|2488.5|2489.7|2488.2|1
1769083530000|2026-01-22 12:05:30|2489.9|2488.4|2490.9|2489.4|2491|2489.5|2489.7|2488.2|12
1769083540000|2026-01-22 12:05:40|2491|2489.5|2491.1|2489.6|2491.3|2489.8|2491|2489.5|0
1769083550000|2026-01-22 12:05:50|2491.2|2489.7|2492.2|2490.7|2492.3|2490.8|2491.2|2489.7|0
1769083560000|2026-01-22 12:06:00|2492.3|2490.8|2492.6|2491.1|2492.7|2491.2|2491.8|2490.3|0
1769083570000|2026-01-22 12:06:10|2492.9|2491.4|2493.1|2491.6|2493.1|2491.6|2491.3|2489.8|7
1769083580000|2026-01-22 12:06:20|2492.9|2491.4|2493|2491.5|2494.1|2492.6|2492.9|2491.4|0
1769083590000|2026-01-22 12:06:30|2493.1|2491.6|2493.5|2492|2495|2492.3|2493.1|2491|1
1769083600000|2026-01-22 12:06:40|2493.7|2492.2|2492.6|2491.1|2493.7|2492.2|2492.2|2490.7|1
1769083610000|2026-01-22 12:06:50|2492.7|2491.2|2493.5|2492|2494.7|2492.8|2492.7|2490.7|2
1769083620000|2026-01-22 12:07:00|2493.3|2491.8|2492|2490.5|2493.6|2492.1|2492|2490.5|1
1769083630000|2026-01-22 12:07:10|2491.4|2489.9|2491.1|2489.6|2491.6|2490.1|2491.1|2489.6|0
1769083640000|2026-01-22 12:07:20|2492|2490.5|2491.3|2489.8|2492.3|2490.8|2491.3|2489.8|3
1769083650000|2026-01-22 12:07:30|2491.4|2489.9|2491.8|2490.3|2492|2490.5|2491.3|2489.8|0
1769083660000|2026-01-22 12:07:40|2491.9|2490.4|2491.4|2489.9|2492.4|2490.9|2491.3|2489.8|2
1769083670000|2026-01-22 12:07:50|2491.9|2490.4|2491.7|2490.2|2491.9|2490.4|2491.3|2489.8|1
1769083680000|2026-01-22 12:08:00|2491.6|2490.1|2491.6|2490.1|2491.9|2490.4|2491.1|2489.6|0
1769083690000|2026-01-22 12:08:10|2491.8|2490.3|2491.4|2489.9|2491.9|2490.4|2491.2|2489.7|1
1769083700000|2026-01-22 12:08:20|2491.3|2489.8|2491.1|2489.6|2491.4|2489.9|2491.1|2489.6|0
1769083710000|2026-01-22 12:08:30|2491.2|2489.7|2490.9|2489.4|2491.2|2489.7|2490.9|2489.4|0
1769083720000|2026-01-22 12:08:40|2490.8|2489.3|2490.8|2489.3|2490.8|2489.3|2490.8|2489.3|0
1769083730000|2026-01-22 12:08:50|2490.7|2489.2|2489.9|2488.4|2490.7|2489.2|2489.9|2488.4|1
1769083740000|2026-01-22 12:09:00|2490|2488.5|2489.1|2487.6|2490|2488.5|2489.1|2487.6|0
1769083750000|2026-01-22 12:09:10|2489.2|2487.7|2489.1|2487.6|2490.3|2487.7|2488.2|2486.3|2
1769083760000|2026-01-22 12:09:20|2489.2|2487.7|2489.1|2487.6|2489.3|2487.8|2489|2487.5|1
1769083780000|2026-01-22 12:09:40|2489|2487.5|2489.6|2488.1|2489.6|2488.1|2489|2487.5|3
1769083790000|2026-01-22 12:09:50|2489.5|2488|2488.5|2487|2489.5|2488|2488.4|2486.9|2
1769083800000|2026-01-22 12:10:00|2488.4|2486.9|2489.3|2487.8|2490.4|2487.8|2488.4|2486.3|0
1769083810000|2026-01-22 12:10:10|2489.4|2487.9|2488.3|2486.8|2489.5|2488|2488.3|2486.8|7
1769083820000|2026-01-22 12:10:20|2488.7|2487.2|2489.3|2487.8|2489.4|2487.9|2488.7|2487.2|2
1769083830000|2026-01-22 12:10:30|2489.4|2487.9|2490|2488.5|2490|2488.5|2489.4|2487.9|3
1769083840000|2026-01-22 12:10:40|2489.9|2488.4|2489.8|2488.3|2489.9|2488.4|2489.3|2487.8|1
1769083850000|2026-01-22 12:10:50|2490|2488.5|2490.5|2489|2490.5|2489|2490|2488.5|1
1769083860000|2026-01-22 12:11:00|2489.8|2488.3|2491.2|2489.7|2491.2|2489.7|2489.8|2488.3|4
1769083870000|2026-01-22 12:11:10|2490.6|2489.1|2490.5|2489|2490.6|2489.1|2490.2|2488.7|0
1769083880000|2026-01-22 12:11:20|2490.4|2488.9|2490|2488.5|2490.5|2489|2490|2488.5|2
1769083890000|2026-01-22 12:11:30|2490.2|2488.7|2490.2|2488.7|2490.2|2488.7|2490.2|2488.7|0
1769083900000|2026-01-22 12:11:40|2490.4|2488.9|2491|2489.5|2491.1|2489.6|2490.4|2488.9|1
1769083910000|2026-01-22 12:11:50|2491.2|2489.7|2491.5|2490|2491.5|2490|2491.2|2489.7|0
1769083920000|2026-01-22 12:12:00|2491.4|2489.9|2491.4|2489.9|2491.5|2490|2491.3|2489.8|0
1769083930000|2026-01-22 12:12:10|2491.5|2490|2491.4|2489.9|2491.5|2490|2491.4|2489.9|0
1769083940000|2026-01-22 12:12:20|2491.3|2489.8|2490.6|2489.1|2491.3|2489.8|2490.4|2488.9|1
1769083950000|2026-01-22 12:12:30|2490.7|2489.2|2489.6|2488.1|2490.7|2489.2|2489.6|2488.1|1
1769083960000|2026-01-22 12:12:40|2489.7|2488.2|2490.2|2488.7|2490.4|2488.9|2489.5|2488|2
1769083970000|2026-01-22 12:12:50|2490.3|2488.8|2489.8|2488.3|2490.9|2488.8|2489.6|2486.9|0
1769083980000|2026-01-22 12:13:00|2489.9|2488.4|2490.7|2489.2|2491.6|2489.2|2489.9|2487.6|0
1769083990000|2026-01-22 12:13:10|2490.6|2489.1|2490.2|2488.7|2491.2|2489.7|2489.5|2488|1
1769084000000|2026-01-22 12:13:20|2490.3|2488.8|2490|2488.5|2490.9|2489.4|2489.9|2488.4|3
1769084010000|2026-01-22 12:13:30|2489.8|2488.3|2489.5|2488|2490.3|2488.8|2489.3|2487.8|2
1769084020000|2026-01-22 12:13:40|2489.4|2487.9|2489.3|2487.8|2490|2488.5|2489.2|2487.7|0
1769084030000|2026-01-22 12:13:50|2489.2|2487.7|2490|2488.5|2490|2488.5|2489.2|2487.7|0
1769084040000|2026-01-22 12:14:00|2490.1|2488.6|2490.1|2488.6|2490.2|2488.7|2490|2488.5|0
1769084050000|2026-01-22 12:14:10|2490|2488.5|2490.7|2489.2|2490.7|2489.2|2490|2488.5|1
1769084060000|2026-01-22 12:14:20|2490.8|2489.3|2489.9|2488.4|2491.9|2489.3|2489.6|2487.1|0
1769084070000|2026-01-22 12:14:30|2489.4|2487.9|2488.2|2486.7|2489.6|2488.1|2487.1|2485.6|4
1769084080000|2026-01-22 12:14:40|2488.3|2486.8|2487.8|2486.3|2488.7|2487.2|2487.3|2485.8|2
1769084090000|2026-01-22 12:14:50|2488.3|2486.8|2488.6|2487.1|2489.8|2487.2|2488.3|2485.8|1
1769084100000|2026-01-22 12:15:00|2488.7|2487.2|2491|2487|2491.3|2488.5|2488.7|2486.5|2
1769084110000|2026-01-22 12:15:10|2491.1|2487.1|2492|2488|2492|2488.8|2490.2|2487.1|0
1769084120000|2026-01-22 12:15:20|2490.9|2489.4|2491.2|2489.7|2492.4|2489.9|2490.9|2488.4|0
1769084130000|2026-01-22 12:15:30|2491.1|2489.6|2491.1|2489.6|2491.1|2489.6|2491.1|2489.6|0
1769084140000|2026-01-22 12:15:40|2491.2|2489.7|2491.3|2489.8|2491.3|2489.8|2491.2|2489.7|0
1769084150000|2026-01-22 12:15:50|2491.1|2489.6|2492.3|2490.8|2492.3|2490.8|2491.1|2489.6|4
1769084160000|2026-01-22 12:16:00|2492.1|2490.6|2491.8|2490.3|2492.1|2490.6|2491.8|2490.3|1
1769084170000|2026-01-22 12:16:10|2491.7|2490.2|2491.5|2490|2492.9|2490.2|2491|2488.9|2
1769084180000|2026-01-22 12:16:20|2492.9|2488.9|2492.3|2488.3|2492.9|2489.8|2491.1|2488.2|2
1769084190000|2026-01-22 12:16:30|2492.2|2488.2|2492.6|2488.6|2492.6|2488.6|2492.1|2488.1|0
1769084200000|2026-01-22 12:16:40|2492.7|2488.7|2491.6|2490.1|2492.7|2490.1|2491.5|2488.7|1
1769084220000|2026-01-22 12:17:00|2491.8|2490.3|2492|2490.5|2492|2490.5|2491.8|2490.3|0
1769084230000|2026-01-22 12:17:10|2492.1|2490.6|2492.1|2490.6|2492.1|2490.6|2492.1|2490.6|0
1769084240000|2026-01-22 12:17:20|2492.2|2490.7|2492.6|2491.1|2492.6|2491.1|2492.2|2490.7|2
1769084250000|2026-01-22 12:17:30|2493.2|2491.7|2492.5|2491|2493.3|2491.8|2492.4|2490.9|4
1769084260000|2026-01-22 12:17:40|2492.1|2490.6|2491.8|2490.3|2492.1|2490.6|2491.8|2490.3|1
1769084270000|2026-01-22 12:17:50|2491.5|2490|2492.8|2488.8|2492.8|2490|2491.4|2488.8|1
1769084280000|2026-01-22 12:18:00|2491.8|2490.3|2492.6|2491.1|2493.5|2491.1|2491.8|2489.3|0
1769084290000|2026-01-22 12:18:10|2492.8|2491.3|2494.4|2490.4|2494.4|2491.6|2492.8|2490|0
1769084300000|2026-01-22 12:18:20|2494.3|2490.3|2494|2490|2494.4|2490.4|2494|2490|0
1769084310000|2026-01-22 12:18:30|2493.9|2489.9|2492.6|2491.1|2493.9|2491.1|2492.6|2489.9|0
1769084320000|2026-01-22 12:18:40|2492.5|2491|2493.6|2489.6|2493.6|2491.1|2492.5|2489.5|0
1769084330000|2026-01-22 12:18:50|2493.5|2489.5|2493.4|2489.4|2493.5|2490.5|2492|2489.3|0
1769084340000|2026-01-22 12:19:00|2493.5|2489.5|2493.7|2489.7|2493.7|2489.7|2493.4|2489.4|2
1769084350000|2026-01-22 12:19:10|2493.8|2489.8|2493.6|2489.6|2493.8|2489.8|2493.6|2489.6|0
1769084360000|2026-01-22 12:19:20|2493.8|2489.8|2493.9|2489.9|2493.9|2489.9|2493.8|2489.8|0
1769084370000|2026-01-22 12:19:30|2494|2490|2494.1|2490.1|2494.3|2490.3|2494|2490|0
1769084380000|2026-01-22 12:19:40|2493.8|2489.8|2494|2490|2494|2490|2493.6|2489.6|0
1769084390000|2026-01-22 12:19:50|2492.7|2491.2|2494|2490|2494.5|2491.2|2492.7|2490|0
1769084400000|2026-01-22 12:20:00|2492.6|2491.1|2495.3|2493.8|2495.3|2493.8|2492.6|2489.9|1
1769084410000|2026-01-22 12:20:10|2495.4|2493.9|2495.5|2494|2495.5|2494|2495.4|2493.9|0
1769084430000|2026-01-22 12:20:30|2497.1|2493.1|2495.7|2494.2|2497.1|2494.2|2495.7|2493.1|1
1769084440000|2026-01-22 12:20:40|2495.6|2494.1|2495.9|2494.4|2497.2|2494.4|2495.6|2493.1|0
1769084450000|2026-01-22 12:20:50|2495.8|2494.3|2496|2494.5|2496|2494.5|2495.8|2494.3|0
1769084460000|2026-01-22 12:21:00|2496.1|2494.6|2496.2|2494.7|2496.2|2494.7|2496.1|2494.6|0
1769084470000|2026-01-22 12:21:10|2496.6|2495.1|2496.5|2495|2496.6|2495.1|2496.4|2494.9|2
1769084480000|2026-01-22 12:21:20|2496|2494.5|2496|2494.5|2496.1|2494.6|2495.8|2494.3|2
1769084490000|2026-01-22 12:21:30|2496.1|2494.6|2496|2494.5|2496.1|2494.6|2496|2494.5|1
1769084500000|2026-01-22 12:21:40|2496.2|2494.7|2495.8|2491.8|2496.2|2494.7|2495.8|2491.8|2
1769084510000|2026-01-22 12:21:50|2495.6|2491.6|2495.8|2491.8|2495.8|2492.1|2493.6|2491.3|4
1769084520000|2026-01-22 12:22:00|2494.6|2493.1|2496.9|2492.9|2497.2|2494.4|2494.6|2491.9|1
1769084530000|2026-01-22 12:22:10|2496.7|2492.7|2495.6|2494.1|2496.8|2494.1|2495.6|2492.7|0
1769084540000|2026-01-22 12:22:20|2496.7|2492.7|2496.8|2492.8|2496.8|2492.8|2496.7|2492.7|0
1769084550000|2026-01-22 12:22:30|2497.1|2493.1|2497.1|2493.1|2497.2|2493.2|2497.1|2493.1|1
1769084560000|2026-01-22 12:22:40|2496.9|2492.9|2495.8|2494.3|2496.9|2494.3|2495.3|2492.6|0
1769084570000|2026-01-22 12:22:50|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|0
1769084580000|2026-01-22 12:23:00|2497|2493|2496.6|2492.6|2497|2493.8|2495.3|2492.6|0
1769084590000|2026-01-22 12:23:10|2495.3|2493.8|2495.4|2493.9|2496.6|2493.9|2495.3|2492.6|0
1769084600000|2026-01-22 12:23:20|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|0
1769084610000|2026-01-22 12:23:30|2496.9|2492.9|2497.4|2493.4|2497.4|2494.4|2495.9|2492.8|0
1769084620000|2026-01-22 12:23:40|2497.3|2493.3|2497.1|2493.1|2497.3|2494|2495.5|2492.9|1
1769084630000|2026-01-22 12:23:50|2497|2493|2497.4|2493.4|2497.4|2494.4|2495.9|2493|0
1769084640000|2026-01-22 12:24:00|2498.2|2494.2|2498.6|2494.6|2498.6|2495.6|2497.1|2494.1|0
1769084650000|2026-01-22 12:24:10|2498.5|2494.5|2498.4|2494.4|2498.5|2495.7|2497.2|2494.2|1
1769084660000|2026-01-22 12:24:20|2498.2|2494.2|2497.7|2496.2|2498.6|2496.4|2497.6|2494.2|2
1769084670000|2026-01-22 12:24:30|2497.6|2496.1|2498|2496.5|2499.2|2496.6|2497.6|2495.2|0
1769084680000|2026-01-22 12:24:40|2498.1|2496.6|2498.2|2496.7|2498.2|2496.7|2498|2496.5|0
1769084690000|2026-01-22 12:24:50|2498.1|2496.6|2497.6|2496.1|2498.2|2496.7|2497.5|2496|0
1769084700000|2026-01-22 12:25:00|2497.4|2495.9|2498.4|2494.4|2498.4|2496|2497.4|2494.4|0
1769084710000|2026-01-22 12:25:10|2498.3|2494.3|2498.1|2496.6|2499.2|2496.7|2498|2494.3|7
1769084720000|2026-01-22 12:25:20|2498|2496.5|2498|2496.5|2498.1|2496.6|2498|2496.5|0
1769084730000|2026-01-22 12:25:30|2498.1|2496.6|2498.1|2496.6|2498.1|2496.6|2498|2496.5|1
1769084740000|2026-01-22 12:25:40|2498.2|2496.7|2498.3|2496.8|2498.3|2496.8|2497.9|2496.4|1
1769084750000|2026-01-22 12:25:50|2498.2|2496.7|2498.2|2496.7|2498.2|2496.7|2498.2|2496.7|0
1769084760000|2026-01-22 12:26:00|2498.1|2496.6|2498.2|2496.7|2498.2|2496.7|2497.9|2496.4|0
1769084770000|2026-01-22 12:26:10|2498.1|2496.6|2497.9|2496.4|2498.1|2496.6|2497.8|2496.3|1
1769084780000|2026-01-22 12:26:20|2498|2496.5|2497.7|2496.2|2498|2496.5|2497.6|2496.1|0
1769084790000|2026-01-22 12:26:30|2497.4|2495.9|2498.3|2496.8|2498.3|2496.8|2497.4|2495.9|1
1769084800000|2026-01-22 12:26:40|2498.4|2496.9|2498.4|2496.9|2498.6|2497.1|2498.4|2496.9|2
1769084810000|2026-01-22 12:26:50|2498.5|2497|2496.1|2494.6|2498.5|2497|2496.1|2494.6|3
1769084820000|2026-01-22 12:27:00|2496|2494.5|2496|2494.5|2496.9|2495.4|2495.9|2494.4|5
1769084830000|2026-01-22 12:27:10|2496.1|2494.6|2496.3|2494.8|2496.3|2494.8|2496.1|2494.6|2
1769084840000|2026-01-22 12:27:20|2497.7|2493.7|2496.7|2495.2|2497.7|2495.2|2496.4|2493.7|0
1769084850000|2026-01-22 12:27:30|2496.4|2494.9|2496.8|2495.3|2496.8|2495.3|2496|2494.5|1
1769084860000|2026-01-22 12:27:40|2496.9|2495.4|2496.3|2494.8|2496.9|2495.4|2495.8|2494.3|0
1769084870000|2026-01-22 12:27:50|2496.2|2494.7|2496.3|2494.8|2496.4|2494.9|2496.1|2494.6|0
1769084880000|2026-01-22 12:28:00|2496.2|2494.7|2495.8|2494.3|2497.4|2495.1|2495.8|2493.3|0
1769084890000|2026-01-22 12:28:10|2495.7|2494.2|2496.6|2492.6|2496.6|2494.2|2495.3|2492.6|0
1769084900000|2026-01-22 12:28:20|2495.4|2493.9|2495.6|2494.1|2496.6|2494.1|2495.4|2492.6|0
1769084910000|2026-01-22 12:28:30|2497|2493|2495.2|2493.7|2497.1|2494.3|2495.1|2493|0
1769084920000|2026-01-22 12:28:40|2495.1|2493.6|2494.3|2492.8|2495.1|2493.6|2494.3|2492.8|1
1769084930000|2026-01-22 12:28:50|2494.6|2493.1|2494.4|2492.9|2496|2493.1|2494.3|2492|0
1769084940000|2026-01-22 12:29:00|2494.7|2493.2|2496.3|2492.3|2496.3|2493.5|2494.5|2492.3|3
1769084950000|2026-01-22 12:29:10|2495.2|2493.7|2495.8|2491.8|2495.8|2493.7|2494.6|2491.8|1
1769084960000|2026-01-22 12:29:20|2494.6|2493.1|2496.2|2492.2|2496.3|2493.2|2494.6|2492.2|0
1769084970000|2026-01-22 12:29:30|2496.5|2492.5|2496.6|2492.6|2496.6|2492.6|2496.5|2492.5|0
1769084980000|2026-01-22 12:29:40|2496.7|2492.7|2497.3|2493.3|2497.3|2493.9|2495.4|2492.6|0
1769084990000|2026-01-22 12:29:50|2497.2|2493.2|2497.1|2493.1|2497.2|2493.2|2497.1|2493.1|0
1769085000000|2026-01-22 12:30:00|2496.8|2492.8|2497|2493|2497|2493|2496.7|2492.7|0
1769085010000|2026-01-22 12:30:10|2496.9|2492.9|2496.8|2492.8|2496.9|2492.9|2496.6|2492.6|0
1769085030000|2026-01-22 12:30:30|2496.6|2492.6|2496.9|2492.9|2496.9|2492.9|2496.6|2492.6|0
1769085040000|2026-01-22 12:30:40|2496.8|2492.8|2496.7|2492.7|2496.9|2494.1|2495.6|2492.6|0
1769085050000|2026-01-22 12:30:50|2496.8|2492.8|2496.7|2492.7|2496.8|2492.8|2496.7|2492.7|0
1769085060000|2026-01-22 12:31:00|2496.8|2492.8|2496.9|2492.9|2496.9|2492.9|2496.8|2492.8|1
1769085070000|2026-01-22 12:31:10|2496.6|2492.6|2496.4|2492.4|2496.6|2492.6|2496.4|2492.4|1
1769085080000|2026-01-22 12:31:20|2496.3|2492.3|2496.6|2492.6|2496.6|2492.6|2496.3|2492.3|0
1769085090000|2026-01-22 12:31:30|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|0
1769085100000|2026-01-22 12:31:40|2496.6|2492.6|2497|2493|2497|2493|2496.5|2492.5|0
1769085110000|2026-01-22 12:31:50|2497.2|2493.2|2495.4|2493.9|2497.2|2493.9|2495.4|2492.6|0
1769085120000|2026-01-22 12:32:00|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|0
1769085130000|2026-01-22 12:32:10|2495.3|2493.8|2495.4|2493.9|2495.4|2493.9|2495.3|2493.8|0
1769085140000|2026-01-22 12:32:20|2495.5|2494|2495.5|2494|2495.5|2494|2495.5|2494|0
1769085150000|2026-01-22 12:32:30|2495.7|2494.2|2496.2|2494.7|2496.2|2494.7|2495.7|2494.2|1
1769085160000|2026-01-22 12:32:40|2496.3|2494.8|2496.9|2495.4|2498.1|2495.4|2496.3|2494.1|1
1769085170000|2026-01-22 12:32:50|2498.3|2494.3|2497.2|2495.7|2498.5|2495.7|2497.1|2494.3|1
1769085180000|2026-01-22 12:33:00|2498.5|2494.5|2497.3|2495.8|2498.6|2495.8|2497.2|2494.5|0
1769085190000|2026-01-22 12:33:10|2498.7|2494.7|2498.7|2494.7|2498.7|2495.8|2497.3|2494.6|0
1769085200000|2026-01-22 12:33:20|2498.6|2494.6|2497.3|2495.8|2498.7|2495.8|2497.3|2494.6|0
1769085210000|2026-01-22 12:33:30|2497.4|2495.9|2498.8|2494.8|2498.8|2495.9|2497.4|2494.8|0
1769085220000|2026-01-22 12:33:40|2497.6|2496.1|2497.5|2496|2498.8|2496.1|2497.4|2494.8|0
1769085230000|2026-01-22 12:33:50|2497.4|2495.9|2497.4|2495.9|2497.4|2495.9|2497.4|2495.9|0
1769085240000|2026-01-22 12:34:00|2497.3|2495.8|2497.3|2495.8|2497.5|2496|2497.3|2495.8|0
1769085250000|2026-01-22 12:34:10|2497.5|2496|2497.4|2495.9|2497.5|2496|2497.4|2495.9|0
1769085260000|2026-01-22 12:34:20|2497.5|2496|2497.4|2495.9|2497.5|2496|2497.4|2495.9|0
1769085270000|2026-01-22 12:34:30|2497.5|2496|2497.6|2496.1|2497.6|2496.1|2497.4|2495.9|1
1769085280000|2026-01-22 12:34:40|2497.5|2496|2497.7|2496.2|2497.7|2496.2|2497.5|2496|0
1769085290000|2026-01-22 12:34:50|2497.6|2496.1|2497.7|2496.2|2497.9|2496.4|2497.6|2496.1|0
1769085300000|2026-01-22 12:35:00|2497.8|2496.3|2497.9|2496.4|2497.9|2496.4|2497.8|2496.3|1
1769085320000|2026-01-22 12:35:20|2499.5|2498|2500.7|2496.7|2500.7|2498.1|2498.9|2496|3
1769085330000|2026-01-22 12:35:30|2499|2497.5|2498.6|2494.6|2499|2497.5|2496.9|2494.5|9
1769085340000|2026-01-22 12:35:40|2497.6|2496.1|2498.7|2497.2|2499.9|2497.3|2497.6|2495.1|0
1769085350000|2026-01-22 12:35:50|2499.7|2495.7|2499.8|2495.8|2499.9|2495.9|2499.7|2495.7|1
1769085360000|2026-01-22 12:36:00|2498.6|2497.1|2499.2|2495.2|2499.2|2497.4|2498.3|2495.2|1
1769085370000|2026-01-22 12:36:10|2499.3|2495.3|2499.2|2495.2|2499.3|2496.4|2497.9|2495.2|0
1769085390000|2026-01-22 12:36:30|2497.9|2496.4|2496|2494.5|2497.9|2496.4|2495.9|2494.4|1
1769085400000|2026-01-22 12:36:40|2495.9|2494.4|2496|2494.5|2496|2494.5|2495.9|2494.4|0
1769085410000|2026-01-22 12:36:50|2496.1|2494.6|2497.2|2495.7|2498.5|2495.7|2496.1|2494.3|2
1769085420000|2026-01-22 12:37:00|2497.3|2495.8|2496.8|2495.3|2498.1|2495.8|2496.8|2494|0
1769085430000|2026-01-22 12:37:10|2497.9|2493.9|2497.7|2493.7|2497.9|2495.1|2496.6|2493.1|0
1769085440000|2026-01-22 12:37:20|2496.5|2495|2497.7|2496.2|2497.7|2496.2|2496.5|2495|1
1769085450000|2026-01-22 12:37:30|2497.6|2496.1|2498.8|2494.8|2498.8|2496.2|2497.4|2494.8|0
1769085460000|2026-01-22 12:37:40|2499.2|2495.2|2497.2|2495.7|2499.2|2496|2497.2|2494.5|1
1769085470000|2026-01-22 12:37:50|2497.3|2495.8|2497.5|2496|2497.5|2496|2496.7|2495.2|2
1769085480000|2026-01-22 12:38:00|2498.8|2494.8|2497.8|2496.3|2499.2|2496.3|2497.4|2494.6|1
1769085490000|2026-01-22 12:38:10|2498|2496.5|2498.1|2496.6|2498.2|2496.7|2498|2496.5|0
1769085510000|2026-01-22 12:38:30|2498|2496.5|2497.5|2496|2498|2496.5|2497.5|2496|2
1769085520000|2026-01-22 12:38:40|2497.4|2495.9|2497.5|2496|2499|2496.2|2497.4|2495|0
1769085530000|2026-01-22 12:38:50|2497|2495.5|2498.1|2496.6|2498.1|2496.6|2497|2495.5|3
1769085540000|2026-01-22 12:39:00|2499.3|2495.3|2498.4|2496.9|2499.3|2496.9|2498|2495.3|2
1769085560000|2026-01-22 12:39:20|2498.3|2496.8|2497.8|2496.3|2498.3|2496.8|2497.3|2495.8|1
1769085570000|2026-01-22 12:39:30|2497.7|2496.2|2498.7|2497.2|2499.3|2497.2|2497.4|2495.3|2
1769085580000|2026-01-22 12:39:40|2499.9|2495.9|2498.4|2496.9|2499.9|2496.9|2498.3|2495.8|0
1769085590000|2026-01-22 12:39:50|2498.3|2496.8|2498.3|2496.8|2498.3|2496.8|2498.2|2496.7|0
1769085600000|2026-01-22 12:40:00|2498.1|2496.6|2498.2|2496.7|2498.2|2496.7|2498|2496.5|0
1769085620000|2026-01-22 12:40:20|2498.3|2496.8|2498.4|2496.9|2498.4|2496.9|2498.3|2496.8|0
1769085630000|2026-01-22 12:40:30|2498.5|2497|2500.1|2496.1|2500.1|2497.1|2498.5|2496.1|0
1769085640000|2026-01-22 12:40:40|2499|2497.5|2499.2|2497.7|2499.5|2498|2499|2497.5|0
1769085650000|2026-01-22 12:40:50|2500.3|2496.3|2498.9|2497.4|2500.3|2497.6|2498.9|2496.3|0
1769085660000|2026-01-22 12:41:00|2498.8|2497.3|2498.8|2497.3|2498.8|2497.3|2498.7|2497.2|0
1769085670000|2026-01-22 12:41:10|2498.7|2497.2|2498.7|2497.2|2498.7|2497.2|2498.7|2497.2|0
1769085680000|2026-01-22 12:41:20|2498.6|2497.1|2498.7|2497.2|2498.8|2497.3|2498.1|2496.6|2
1769085690000|2026-01-22 12:41:30|2498.6|2497.1|2498.9|2497.4|2498.9|2497.4|2498.6|2497.1|0
1769085700000|2026-01-22 12:41:40|2500.1|2496.1|2498.8|2497.3|2500.2|2497.8|2498.7|2496|0
1769085710000|2026-01-22 12:41:50|2499.8|2495.8|2498.7|2497.2|2499.8|2497.3|2498.7|2495.8|0
1769085720000|2026-01-22 12:42:00|2498.8|2497.3|2498.4|2496.9|2500.2|2497.6|2498.4|2495.8|0
1769085730000|2026-01-22 12:42:10|2498.5|2497|2498.1|2496.6|2498.5|2497|2498|2496.5|1
1769085740000|2026-01-22 12:42:20|2499.6|2495.6|2497.2|2495.7|2499.6|2496.6|2497.2|2495.5|1
1769085750000|2026-01-22 12:42:30|2497.3|2495.8|2497.4|2495.9|2499|2496|2497.3|2495|0
1769085760000|2026-01-22 12:42:40|2497.5|2496|2497.6|2496.1|2497.6|2496.1|2497.3|2495.8|0
1769085770000|2026-01-22 12:42:50|2497.7|2496.2|2497.4|2495.9|2497.7|2496.2|2497.4|2495.9|3
1769085780000|2026-01-22 12:43:00|2498.2|2496.7|2498.3|2496.8|2498.3|2496.8|2498.2|2496.7|2
1769085790000|2026-01-22 12:43:10|2498.2|2496.7|2497.8|2496.3|2499.1|2496.7|2497.6|2495.1|1
1769085800000|2026-01-22 12:43:20|2497.7|2496.2|2497.9|2496.4|2498.1|2496.6|2497.6|2496.1|0
1769085820000|2026-01-22 12:43:40|2498.5|2497|2498.7|2497.2|2499.8|2497.2|2498.5|2495.8|0
1769085830000|2026-01-22 12:43:50|2500|2496|2500|2496|2500|2497.4|2498.8|2496|0
1769085840000|2026-01-22 12:44:00|2499.2|2497.7|2499.2|2497.7|2499.2|2497.7|2499.2|2497.7|0
1769085850000|2026-01-22 12:44:10|2499.1|2497.6|2499.3|2497.8|2499.4|2497.9|2499.1|2497.6|0
1769085860000|2026-01-22 12:44:20|2499.4|2497.9|2499.4|2497.9|2499.4|2497.9|2499.4|2497.9|0
1769085870000|2026-01-22 12:44:30|2499.5|2498|2498.8|2497.3|2499.5|2498|2498.8|2497.3|1
1769085880000|2026-01-22 12:44:40|2498.7|2497.2|2498.7|2497.2|2498.8|2497.3|2498.7|2497.2|0
1769085890000|2026-01-22 12:44:50|2498.8|2497.3|2497.7|2496.2|2498.8|2497.3|2497.7|2496.2|1
1769085900000|2026-01-22 12:45:00|2497.9|2496.4|2497.6|2496.1|2497.9|2496.4|2497.5|2496|0
1769085910000|2026-01-22 12:45:10|2497.7|2496.2|2497.5|2496|2497.8|2496.3|2497.5|2496|1
1769085920000|2026-01-22 12:45:20|2497.7|2496.2|2497.7|2496.2|2497.7|2496.2|2497.4|2495.9|0
1769085930000|2026-01-22 12:45:30|2497.3|2495.8|2497.4|2495.9|2497.5|2496|2497.3|2495.8|0
1769085940000|2026-01-22 12:45:40|2497.3|2495.8|2497|2495.5|2497.3|2495.8|2496.8|2495.3|1
1769085950000|2026-01-22 12:45:50|2497.2|2495.7|2497.5|2496|2497.5|2496|2497.2|2495.7|1
1769085960000|2026-01-22 12:46:00|2498.5|2494.5|2497|2495.5|2498.5|2495.7|2497|2494.4|0
1769085970000|2026-01-22 12:46:10|2498.4|2494.4|2496.8|2495.3|2498.4|2495.3|2496.7|2494.2|0
1769085980000|2026-01-22 12:46:20|2496.9|2495.4|2497|2495.5|2498.2|2495.5|2496.8|2494.2|0
1769085990000|2026-01-22 12:46:30|2498.2|2494.2|2498.2|2494.2|2498.3|2495.5|2497|2494.2|0
1769086000000|2026-01-22 12:46:40|2497|2495.5|2498.5|2494.5|2498.6|2495.8|2497|2494.3|1
1769086010000|2026-01-22 12:46:50|2497.6|2496.1|2499.1|2495.1|2499.1|2496.3|2497.6|2495|0
1769086020000|2026-01-22 12:47:00|2497.8|2496.3|2498.8|2494.8|2499|2496.3|2497.7|2494.8|0
1769086030000|2026-01-22 12:47:10|2498.7|2494.7|2498.3|2494.3|2498.7|2495.8|2497.3|2494.3|0
1769086040000|2026-01-22 12:47:20|2498.2|2494.2|2496.7|2495.2|2498.2|2495.4|2496.7|2494.2|0
1769086050000|2026-01-22 12:47:30|2496.6|2495.1|2496.6|2495.1|2496.6|2495.1|2496.6|2495.1|0
1769086060000|2026-01-22 12:47:40|2495.7|2494.2|2495.7|2494.2|2495.7|2494.2|2495.7|2494.2|1
1769086070000|2026-01-22 12:47:50|2495.8|2494.3|2496.2|2492.2|2496.8|2494.5|2495.3|2492.2|4
1769086080000|2026-01-22 12:48:00|2495.2|2493.7|2495.1|2493.6|2496.5|2494|2495.1|2492.3|3
1769086090000|2026-01-22 12:48:10|2497|2493|2497.9|2493.9|2498|2495.3|2496.1|2493|5
1769086100000|2026-01-22 12:48:20|2497.8|2493.8|2497.7|2496.2|2498.8|2496.3|2497|2493.8|3
1769086110000|2026-01-22 12:48:30|2499.2|2495.2|2498.2|2496.7|2499.6|2496.8|2497.7|2495|2
1769086120000|2026-01-22 12:48:40|2498.3|2496.8|2498.7|2497.2|2499.8|2497.2|2498.3|2495.8|4
1769086130000|2026-01-22 12:48:50|2499.9|2495.9|2498.6|2497.1|2499.9|2497.3|2498.6|2495.9|0
1769086140000|2026-01-22 12:49:00|2498.5|2497|2498.6|2497.1|2498.7|2497.2|2498.5|2497|2
1769086150000|2026-01-22 12:49:10|2498.5|2497|2498.5|2497|2498.5|2497|2498.5|2497|0
1769086160000|2026-01-22 12:49:20|2497.4|2493.4|2496.4|2494.9|2497.5|2494.9|2496.4|2493.4|6
1769086170000|2026-01-22 12:49:30|2497.4|2493.4|2497.4|2495.9|2498.8|2496|2496.2|2493.4|5
1769086180000|2026-01-22 12:49:40|2497.5|2496|2498.1|2496.6|2498.1|2496.6|2497.5|2496|0
1769086190000|2026-01-22 12:49:50|2498.2|2496.7|2498.5|2497|2499.9|2497.1|2498.2|2495.9|0
1769086200000|2026-01-22 12:50:00|2498.9|2494.9|2498|2496.5|2498.9|2496.5|2497.6|2494.9|2
1769086210000|2026-01-22 12:50:10|2499.1|2495.1|2498.2|2494.2|2499.1|2496.1|2496.5|2493.8|0
1769086220000|2026-01-22 12:50:20|2497|2495.5|2497|2495.5|2498.2|2495.9|2496.4|2493.7|5
1769086230000|2026-01-22 12:50:30|2498.2|2494.2|2496.8|2495.3|2498.2|2495.5|2496.8|2494.2|0
1769086240000|2026-01-22 12:50:40|2496.7|2495.2|2496.7|2495.2|2496.7|2495.2|2496.6|2495.1|0
1769086250000|2026-01-22 12:50:50|2496.6|2495.1|2498.3|2496.8|2499.2|2496.8|2496.1|2494.6|3
1769086260000|2026-01-22 12:51:00|2498.9|2494.9|2497.7|2496.2|2499|2496.6|2497.7|2494.9|1
1769086270000|2026-01-22 12:51:10|2497.8|2496.3|2497.9|2496.4|2497.9|2496.4|2497.8|2496.3|0
1769086280000|2026-01-22 12:51:20|2497.7|2496.2|2497.8|2496.3|2498|2496.5|2497.7|2496.2|0
1769086290000|2026-01-22 12:51:30|2497.7|2496.2|2497.7|2496.2|2497.8|2496.3|2497.6|2496.1|0
1769086300000|2026-01-22 12:51:40|2498.4|2496.9|2499.5|2498|2499.7|2498.2|2498.4|2496.9|6
1769086310000|2026-01-22 12:51:50|2499.6|2498.1|2499.4|2497.9|2499.6|2498.1|2499.1|2497.6|1
1769086320000|2026-01-22 12:52:00|2499.9|2498.4|2499.5|2498|2500|2498.5|2499|2497.5|1
1769086330000|2026-01-22 12:52:10|2499.4|2497.9|2499.2|2497.7|2499.4|2497.9|2499.1|2497.6|0
1769086340000|2026-01-22 12:52:20|2499.1|2497.6|2499|2497.5|2499.3|2497.8|2498.7|2497.2|0
1769086350000|2026-01-22 12:52:30|2498.9|2497.4|2497.7|2496.2|2499.1|2497.6|2497.7|2496.2|1
1769086360000|2026-01-22 12:52:40|2497.6|2496.1|2499|2497.5|2499.2|2497.7|2497.5|2496|1
1769086370000|2026-01-22 12:52:50|2498.9|2497.4|2498.8|2497.3|2499.1|2497.6|2498.8|2497.3|0
1769086380000|2026-01-22 12:53:00|2498.7|2497.2|2498.6|2497.1|2498.7|2497.2|2498|2496.5|0
1769086390000|2026-01-22 12:53:10|2498.5|2497|2497.8|2496.3|2498.5|2497|2497.8|2496.3|0
1769086400000|2026-01-22 12:53:20|2497.7|2496.2|2497.9|2496.4|2499.4|2496.4|2497.7|2495.4|0
1769086410000|2026-01-22 12:53:30|2497.8|2496.3|2495.2|2493.7|2498.1|2496.6|2495.2|2493.7|4
1769086420000|2026-01-22 12:53:40|2495|2493.5|2493.1|2491.6|2495.4|2493.9|2492.7|2491.2|2
1769086430000|2026-01-22 12:53:50|2493.5|2492|2493.8|2492.3|2493.8|2492.3|2493.2|2491.7|1
1769086440000|2026-01-22 12:54:00|2493.6|2492.1|2493.2|2491.7|2494|2492.5|2493.1|2491.6|0
1769086450000|2026-01-22 12:54:10|2493.4|2491.9|2493.8|2492.3|2494.5|2492.3|2493.1|2490.5|0
1769086460000|2026-01-22 12:54:20|2493.9|2492.4|2493.6|2492.1|2494.4|2492.9|2493.5|2492|0
1769086470000|2026-01-22 12:54:30|2493.5|2492|2493.8|2492.3|2494.2|2492.7|2493.5|2492|2
1769086480000|2026-01-22 12:54:40|2493.7|2492.2|2493.5|2492|2493.8|2492.3|2493.1|2491.6|0
1769086490000|2026-01-22 12:54:50|2493.6|2492.1|2494.4|2492.9|2494.8|2493.3|2493.6|2492.1|2
1769086500000|2026-01-22 12:55:00|2494.1|2492.6|2493.7|2492.2|2494.2|2492.7|2493.7|2492.2|0
1769086510000|2026-01-22 12:55:10|2493.1|2491.6|2493.5|2492|2493.6|2492.1|2493|2491.5|1
1769086520000|2026-01-22 12:55:20|2493.6|2492.1|2492.1|2490.6|2493.6|2492.1|2492.1|2490.6|6
1769086530000|2026-01-22 12:55:30|2492|2490.5|2491.9|2490.4|2492|2490.5|2491.7|2490.2|0
1769086540000|2026-01-22 12:55:40|2492|2490.5|2492.2|2490.7|2492.2|2490.7|2492|2490.5|3
1769086550000|2026-01-22 12:55:50|2492.1|2490.6|2493.7|2492.2|2493.7|2492.2|2492|2490.5|29
1769086560000|2026-01-22 12:56:00|2493.8|2492.3|2494.1|2492.6|2494.4|2492.9|2493.5|2492|0
1769086570000|2026-01-22 12:56:10|2494|2492.5|2493.4|2491.9|2494|2492.5|2493.4|2491.9|1
1769086580000|2026-01-22 12:56:20|2493.5|2492|2493.4|2491.9|2493.6|2492.1|2493.4|2491.9|0
1769086590000|2026-01-22 12:56:30|2492.2|2490.7|2493.3|2491.8|2493.3|2491.8|2492.2|2490.7|1
1769086600000|2026-01-22 12:56:40|2493.5|2492|2493.5|2492|2493.6|2492.1|2493.3|2491.8|0
1769086610000|2026-01-22 12:56:50|2493.4|2491.9|2493.5|2492|2493.5|2492|2493.4|2491.9|0
1769086620000|2026-01-22 12:57:00|2493.4|2491.9|2492.5|2491|2493.5|2492|2492.5|2491|0
1769086630000|2026-01-22 12:57:10|2491.9|2490.4|2492.1|2490.6|2493.1|2491.6|2491.8|2490.3|4
1769086640000|2026-01-22 12:57:20|2492.3|2490.8|2492.5|2491|2493.1|2491.6|2492.3|2490.8|2
1769086650000|2026-01-22 12:57:30|2492.3|2490.8|2491.5|2490|2492.3|2490.8|2490.8|2489.3|2
1769086660000|2026-01-22 12:57:40|2489.2|2487.7|2489.1|2487.6|2489.3|2487.8|2488.5|2487|4
1769086670000|2026-01-22 12:57:50|2489.4|2487.9|2489.3|2487.8|2489.5|2488|2489.3|2487.8|2
1769086680000|2026-01-22 12:58:00|2489.6|2488.1|2488.5|2487|2489.6|2488.1|2488.4|2486.9|3
1769086690000|2026-01-22 12:58:10|2488.4|2486.9|2489.2|2487.7|2489.3|2487.8|2488.4|2486.9|1
1769086700000|2026-01-22 12:58:20|2489.5|2488|2489.3|2487.8|2490.1|2488.6|2489.3|2487.8|3
1769086710000|2026-01-22 12:58:30|2489.4|2487.9|2489.5|2488|2489.9|2488.4|2489.3|2487.8|2
1769086720000|2026-01-22 12:58:40|2489.6|2488.1|2488.2|2486.7|2489.6|2488.1|2488.1|2486.6|1
1769086730000|2026-01-22 12:58:50|2488.5|2487|2489.4|2487.9|2489.4|2487.9|2488.5|2487|1
1769086740000|2026-01-22 12:59:00|2487.6|2486.1|2489.2|2487.7|2489.2|2487.7|2484.4|2482.9|11
1769086750000|2026-01-22 12:59:10|2489.1|2487.6|2489.2|2487.7|2489.3|2487.8|2489.1|2487.6|4
1769086760000|2026-01-22 12:59:20|2489.1|2487.6|2490.3|2488.8|2491.5|2489.1|2489.1|2487.5|7
1769086770000|2026-01-22 12:59:30|2490.2|2488.7|2490|2488.5|2490.4|2488.9|2489.3|2487.8|2
1769086780000|2026-01-22 12:59:40|2489.9|2488.4|2489.3|2487.8|2490.1|2488.6|2489.3|2487.8|2
1769086790000|2026-01-22 12:59:50|2489.5|2488|2490.9|2489.4|2490.9|2489.4|2489.5|2488|3
1769086800000|2026-01-22 13:00:00|2490.8|2489.3|2489.9|2488.4|2491.5|2489.8|2488.5|2485.4|14
1769086810000|2026-01-22 13:00:10|2490|2488.5|2486.7|2485.2|2491.7|2490.2|2486.7|2485.2|10
1769086820000|2026-01-22 13:00:20|2486.9|2485.4|2485.7|2484.2|2487.2|2485.7|2485|2483.5|1
1769086830000|2026-01-22 13:00:30|2485.6|2484.1|2483.4|2481.9|2485.7|2484.2|2483.1|2481.6|5
1769086840000|2026-01-22 13:00:40|2483.8|2482.3|2484.9|2483.4|2485.3|2483.8|2483.8|2482.3|4
1769086850000|2026-01-22 13:00:50|2485|2483.5|2484.7|2483.2|2485.3|2483.8|2484.5|2483|2
1769086860000|2026-01-22 13:01:00|2484.6|2483.1|2485.5|2484|2486.4|2484.2|2483.3|2481.8|15
1769086870000|2026-01-22 13:01:10|2485.3|2483.8|2485.7|2484.2|2486.3|2484.8|2483.8|2481.3|5
1769086880000|2026-01-22 13:01:20|2486.5|2485|2487.8|2486.3|2489.6|2487.1|2486.4|2484.9|3
1769086890000|2026-01-22 13:01:30|2487.9|2486.4|2489.9|2485.9|2489.9|2487.6|2487.4|2485.4|7
1769086900000|2026-01-22 13:01:40|2488.8|2487.3|2490.1|2488.6|2490.4|2488.6|2488.4|2486.4|3
1769086910000|2026-01-22 13:01:50|2490.3|2488.8|2488.4|2486.9|2490.9|2489.4|2488.4|2486.9|2
1769086920000|2026-01-22 13:02:00|2489.3|2487.8|2491.6|2490.1|2492.6|2490.7|2488.8|2487.3|5
1769086930000|2026-01-22 13:02:10|2492.6|2488.6|2491.5|2487.5|2492.6|2490.2|2490.4|2487.4|0
1769086940000|2026-01-22 13:02:20|2491.7|2487.7|2490.8|2486.8|2491.7|2488.4|2489.2|2486|0
1769086950000|2026-01-22 13:02:30|2490.4|2486.4|2490.4|2486.4|2490.6|2488|2488.9|2486.2|1
1769086960000|2026-01-22 13:02:40|2490.3|2486.3|2489.8|2488.3|2490.4|2488.3|2489.3|2486.2|3
1769086970000|2026-01-22 13:02:50|2490.1|2488.6|2489.4|2487.9|2490.9|2488.6|2489.2|2486.2|6
1769086980000|2026-01-22 13:03:00|2489.1|2487.6|2486.6|2482.6|2489.1|2487.6|2484.9|2482.2|13
1769086990000|2026-01-22 13:03:10|2486.7|2482.7|2486|2484.5|2486.9|2484.5|2484.7|2482.2|4
1769087000000|2026-01-22 13:03:20|2487.2|2483.2|2486.6|2485.1|2488.3|2485.2|2485.8|2483|3
1769087010000|2026-01-22 13:03:30|2486.5|2485|2487.7|2486.2|2488.9|2486.2|2486.5|2484|2
1769087020000|2026-01-22 13:03:40|2488.7|2484.7|2490.4|2486.4|2490.4|2487|2487.5|2484.7|4
1769087030000|2026-01-22 13:03:50|2490.1|2486.1|2490.6|2486.6|2490.7|2487.4|2488.5|2485.8|1
1769087040000|2026-01-22 13:04:00|2491.5|2487.5|2492|2488|2492.1|2489.5|2490.3|2487.5|0
1769087050000|2026-01-22 13:04:10|2491|2489.5|2494.5|2490.5|2494.5|2491.3|2491|2489.3|4
1769087060000|2026-01-22 13:04:20|2494|2490|2495.2|2491.2|2495.2|2491.8|2492.3|2489.9|6
1769087070000|2026-01-22 13:04:30|2494.9|2490.9|2495.8|2491.8|2495.8|2491.8|2494.9|2490.9|0
1769087080000|2026-01-22 13:04:40|2495.7|2491.7|2495.8|2491.8|2495.9|2493.2|2494.7|2491.2|1
1769087090000|2026-01-22 13:04:50|2495.5|2491.5|2495.4|2491.4|2495.5|2491.5|2495|2491|0
1769087100000|2026-01-22 13:05:00|2495.2|2491.2|2493.8|2492.3|2495.2|2492.3|2493.4|2490.2|0
1769087110000|2026-01-22 13:05:10|2494.8|2493.3|2495.5|2491.5|2495.8|2493.3|2494.8|2491.4|2
1769087120000|2026-01-22 13:05:20|2495.6|2491.6|2494.1|2490.1|2495.8|2492.5|2493.7|2489.9|2
1769087130000|2026-01-22 13:05:30|2493.7|2489.7|2493.5|2489.5|2493.7|2489.7|2493.1|2489.1|1
1769087140000|2026-01-22 13:05:40|2493.6|2489.6|2493.7|2489.7|2494|2490|2493.6|2489.6|0
1769087150000|2026-01-22 13:05:50|2493.8|2489.8|2494.2|2490.2|2494.2|2490.2|2493.8|2489.8|0
1769087160000|2026-01-22 13:06:00|2493.3|2491.8|2495.1|2491.1|2495.8|2491.8|2492.9|2490.1|2
1769087170000|2026-01-22 13:06:10|2495.2|2491.2|2495.9|2491.9|2496.1|2493.5|2494.3|2491.2|4
1769087180000|2026-01-22 13:06:20|2495.1|2493.6|2495.8|2491.8|2495.9|2493.6|2495.1|2491.8|3
1769087190000|2026-01-22 13:06:30|2495.7|2491.7|2493.9|2492.4|2495.7|2492.8|2493.9|2491.3|7
1769087200000|2026-01-22 13:06:40|2494|2492.5|2493.9|2492.4|2494|2492.5|2493.7|2492.2|3
1769087210000|2026-01-22 13:06:50|2496.1|2492.1|2497.7|2493.7|2497.8|2495.3|2495.1|2492.1|6
1769087220000|2026-01-22 13:07:00|2496.4|2494.9|2495.1|2491.1|2496.4|2494.9|2494.5|2490.5|3
1769087230000|2026-01-22 13:07:10|2495.2|2491.2|2494.7|2490.7|2495.5|2491.5|2494.5|2490.5|6
1769087240000|2026-01-22 13:07:20|2494.8|2490.8|2494.7|2490.7|2495.3|2491.3|2494.7|2490.7|0
1769087250000|2026-01-22 13:07:30|2494.8|2490.8|2495.4|2491.4|2495.4|2491.4|2494.7|2490.7|0
1769087260000|2026-01-22 13:07:40|2495.3|2491.3|2495.3|2491.3|2495.4|2492.6|2494|2491.3|0
1769087270000|2026-01-22 13:07:50|2494.1|2492.6|2494|2492.5|2494.1|2492.6|2493.8|2492.3|2
1769087280000|2026-01-22 13:08:00|2493.8|2492.3|2492.8|2491.3|2494.3|2492.3|2492.6|2490.1|5
1769087290000|2026-01-22 13:08:10|2494.7|2490.7|2496.2|2492.2|2496.2|2492.2|2494.7|2490.7|2
1769087300000|2026-01-22 13:08:20|2495.9|2491.9|2494.2|2490.2|2496.1|2492.1|2494.2|2490.2|0
1769087310000|2026-01-22 13:08:30|2494.4|2490.4|2495|2491|2495|2491|2494.1|2490.1|1
1769087320000|2026-01-22 13:08:40|2495.1|2491.1|2495.2|2491.2|2495.7|2492.9|2494.3|2490.6|1
1769087330000|2026-01-22 13:08:50|2495.6|2491.6|2495.7|2491.7|2495.7|2492.9|2494.4|2491.6|0
1769087340000|2026-01-22 13:09:00|2494.4|2492.9|2496.3|2492.3|2496.8|2494.5|2494.4|2492.2|2
1769087350000|2026-01-22 13:09:10|2496.7|2492.7|2496.5|2492.5|2497.1|2493.1|2496.1|2492.1|2
1769087360000|2026-01-22 13:09:20|2496.2|2492.2|2496.4|2492.4|2497.4|2494.5|2495.7|2492.2|1
1769087370000|2026-01-22 13:09:30|2496.2|2492.2|2496.1|2492.1|2496.3|2492.3|2495.2|2491.2|2
1769087380000|2026-01-22 13:09:40|2496|2492|2494.4|2492.9|2496|2492.9|2494.3|2491.7|0
1769087390000|2026-01-22 13:09:50|2495.9|2491.9|2494.4|2492.9|2495.9|2492.9|2494.4|2491.7|0
1769087400000|2026-01-22 13:10:00|2493.9|2492.4|2496|2492|2496.1|2492.4|2493.9|2491.6|2
1769087410000|2026-01-22 13:10:10|2496.1|2492.1|2494.4|2492.9|2496.1|2493.4|2494.4|2491.9|0
1769087420000|2026-01-22 13:10:20|2494.5|2493|2495|2493.5|2496.1|2493.5|2494.5|2491.9|0
1769087430000|2026-01-22 13:10:30|2497.5|2493.6|2497.1|2495.6|2498.1|2495.6|2496.4|2493.6|2
1769087440000|2026-01-22 13:10:40|2498.3|2496.8|2498.4|2494.4|2499.2|2496.8|2497.2|2494.3|7
1769087450000|2026-01-22 13:10:50|2498.2|2494.2|2497.2|2493.2|2498.2|2495|2496.4|2493.2|0
1769087460000|2026-01-22 13:11:00|2497.4|2493.4|2497.1|2495.6|2498.3|2495.6|2497.1|2493.2|0
1769087470000|2026-01-22 13:11:10|2498.4|2494.4|2496.6|2495.1|2498.6|2496.1|2496.6|2494.4|1
1769087480000|2026-01-22 13:11:20|2496.5|2495|2497.6|2496.1|2497.8|2496.3|2496.3|2493.8|4
1769087490000|2026-01-22 13:11:30|2497.3|2495.8|2498.6|2494.6|2498.9|2496.2|2497.2|2494.6|4
1769087500000|2026-01-22 13:11:40|2497.4|2495.9|2498.1|2496.6|2499.3|2496.7|2497.3|2495.2|1
1769087510000|2026-01-22 13:11:50|2498.2|2496.7|2501|2497|2501|2498.5|2497.7|2495.3|6
1769087520000|2026-01-22 13:12:00|2500.9|2496.9|2500.8|2496.8|2500.9|2498.6|2499.4|2495.8|3
1769087530000|2026-01-22 13:12:10|2499.7|2498.2|2502.7|2498.7|2502.7|2498.7|2499.7|2496.8|4
1769087540000|2026-01-22 13:12:20|2502.5|2498.5|2500.2|2498.7|2503.2|2499.5|2500.1|2497.2|3
1769087550000|2026-01-22 13:12:30|2500.3|2498.8|2500.4|2498.9|2501.8|2499.5|2500.3|2497.8|6
1769087560000|2026-01-22 13:12:40|2500.5|2499|2500.5|2499|2500.5|2499|2500.4|2498.9|0
1769087570000|2026-01-22 13:12:50|2500.4|2498.9|2500.4|2498.9|2500.4|2498.9|2500.4|2498.9|0
1769087580000|2026-01-22 13:13:00|2500.3|2498.8|2500.4|2498.9|2501.4|2499.1|2499.4|2496.7|2
1769087590000|2026-01-22 13:13:10|2500.6|2499.1|2500.6|2499.1|2500.6|2499.1|2500.4|2498.9|0
1769087600000|2026-01-22 13:13:20|2501.6|2500.1|2501.1|2499.6|2502.8|2500.2|2501.1|2498.5|2
1769087610000|2026-01-22 13:13:30|2501.2|2499.7|2501|2499.5|2501.3|2499.8|2500.7|2499.2|2
1769087620000|2026-01-22 13:13:40|2501.6|2500.1|2501.1|2499.6|2501.6|2500.1|2500.9|2499.4|3
1769087630000|2026-01-22 13:13:50|2501.2|2499.7|2505|2501|2505|2501.7|2501.1|2499.1|4
1769087640000|2026-01-22 13:14:00|2504.1|2502.6|2504.8|2503.3|2505.8|2503.3|2504.1|2501.3|2
1769087650000|2026-01-22 13:14:10|2504.9|2503.4|2504.8|2503.3|2504.9|2503.4|2504.8|2503.3|0
1769087660000|2026-01-22 13:14:20|2504.7|2503.2|2505.6|2501.6|2505.8|2503.2|2503.8|2500.7|8
1769087670000|2026-01-22 13:14:30|2504.2|2502.7|2505.1|2503.6|2506.1|2503.6|2504.1|2501.2|5
1769087680000|2026-01-22 13:14:40|2504.9|2503.4|2503.8|2502.3|2506|2503.5|2503.8|2501.8|0
1769087690000|2026-01-22 13:14:50|2503.9|2502.4|2503.6|2502.1|2503.9|2502.4|2503.6|2502.1|1
1769087700000|2026-01-22 13:15:00|2503.9|2502.4|2504|2502.5|2505.1|2502.5|2503.5|2501|4
1769087710000|2026-01-22 13:15:10|2503.8|2502.3|2503.6|2502.1|2504|2502.5|2503.6|2502.1|1
1769087720000|2026-01-22 13:15:20|2503.5|2502|2502.6|2501.1|2504.7|2502.1|2502|2499.1|10
1769087730000|2026-01-22 13:15:30|2503.7|2499.7|2504.4|2500.4|2504.4|2501.6|2502.5|2499.7|2
1769087740000|2026-01-22 13:15:40|2503.3|2501.8|2502.9|2501.4|2504.6|2502.1|2502.6|2500.6|3
1769087750000|2026-01-22 13:15:50|2503.7|2499.7|2502.2|2500.7|2503.7|2500.8|2501.4|2498.6|3
1769087760000|2026-01-22 13:16:00|2502.3|2500.8|2502.4|2500.9|2503.3|2500.9|2502|2499.3|0
1769087770000|2026-01-22 13:16:10|2502.1|2500.6|2502.8|2501.3|2502.8|2501.3|2501.9|2500.4|2
1769087780000|2026-01-22 13:16:20|2502.6|2501.1|2505.8|2501.8|2505.8|2503.4|2502.6|2501.1|5
1769087790000|2026-01-22 13:16:30|2505.5|2504|2506.4|2504.9|2507|2504.9|2505.2|2503|4
1769087800000|2026-01-22 13:16:40|2506.7|2502.7|2507.2|2503.2|2507.3|2504.7|2505.8|2502.7|3
1769087810000|2026-01-22 13:16:50|2506.3|2504.8|2505.9|2504.4|2506.3|2504.8|2505.9|2504.4|1
1769087820000|2026-01-22 13:17:00|2506|2504.5|2506.3|2504.8|2507.3|2504.8|2506|2503.3|1
1769087830000|2026-01-22 13:17:10|2506.5|2505|2507|2505.5|2507|2505.5|2506.5|2505|3
1769087840000|2026-01-22 13:17:20|2508|2504|2508.9|2507.4|2510|2507.4|2506.9|2504|16
1769087850000|2026-01-22 13:17:30|2509|2507.5|2509.1|2507.6|2509.1|2507.6|2509|2507.5|0
1769087860000|2026-01-22 13:17:40|2509|2507.5|2509|2507.5|2509|2507.5|2509|2507.5|2
1769087870000|2026-01-22 13:17:50|2509.1|2507.6|2510.7|2506.7|2511.1|2508.3|2509.1|2506.7|5
1769087880000|2026-01-22 13:18:00|2510.8|2506.8|2509.6|2508.1|2510.8|2508.2|2509.6|2506.8|1
1769087890000|2026-01-22 13:18:10|||||||||1
1769087900000|2026-01-22 13:18:20|2509.9|2508.4|2510.7|2509.2|2512.1|2509.4|2509.6|2506.8|6
1769087910000|2026-01-22 13:18:30|2511.8|2507.8|2511.9|2507.9|2511.9|2507.9|2511.8|2507.8|0
1769087920000|2026-01-22 13:18:40|2510.7|2509.2|2510.9|2509.4|2510.9|2509.4|2510.7|2509.2|1
1769087930000|2026-01-22 13:18:50|2510.8|2509.3|2510.4|2508.9|2511.1|2509.6|2510.4|2508.9|11
1769087940000|2026-01-22 13:19:00|2510.5|2509|2509.3|2507.8|2511.5|2509.2|2509.3|2507.2|5
1769087950000|2026-01-22 13:19:10|2509.2|2507.7|2508.7|2507.2|2509.2|2507.7|2508.3|2506.8|2
1769087960000|2026-01-22 13:19:20|2508.6|2507.1|2511|2507|2511|2508.3|2508.2|2506.2|4
1769087970000|2026-01-22 13:19:30|2509.8|2508.3|2509.9|2508.4|2511.1|2508.6|2509.8|2506.9|0
1769087980000|2026-01-22 13:19:40|2510|2508.5|2513|2509|2514.3|2511.4|2510|2508.5|19
1769087990000|2026-01-22 13:19:50|2512.9|2508.9|2512.4|2508.4|2512.9|2508.9|2512.3|2508.3|2
1769088000000|2026-01-22 13:20:00|2512.3|2508.3|2511.9|2507.9|2512.3|2508.3|2509.5|2506.3|7
1769088010000|2026-01-22 13:20:10|2512.1|2508.1|2511.8|2510.3|2513.2|2510.7|2511.8|2508.1|0
1769088020000|2026-01-22 13:20:20|2512|2510.5|2512.9|2508.9|2513|2510.6|2511.7|2508.6|8
1769088030000|2026-01-22 13:20:30|2511.7|2510.2|2511.8|2510.3|2513.1|2510.6|2511.6|2508.8|1
1769088040000|2026-01-22 13:20:40|2512.5|2508.5|2509.5|2508|2512.5|2508.5|2509.5|2506.8|3
1769088050000|2026-01-22 13:20:50|2510|2506|2509.1|2505.1|2510.1|2506.4|2507.4|2505.1|4
1769088060000|2026-01-22 13:21:00|2507.8|2506.3|2508.1|2504.1|2509.1|2506.4|2506.9|2503.7|5
1769088070000|2026-01-22 13:21:10|||||||||4
1769088080000|2026-01-22 13:21:20|2507.8|2503.8|2507.4|2503.4|2507.8|2504.9|2505.9|2503.4|2
1769088090000|2026-01-22 13:21:30|2507.5|2503.5|2506.3|2504.8|2507.5|2504.8|2506|2503.4|1
1769088100000|2026-01-22 13:21:40|2506.7|2505.2|2508.1|2504.1|2508.1|2505.2|2506.2|2504.1|3
1769088110000|2026-01-22 13:21:50|2507.1|2505.6|2509.5|2505.5|2509.5|2506|2507.1|2505.2|2
1769088120000|2026-01-22 13:22:00|2509.4|2505.4|2510.6|2506.6|2510.6|2508.1|2509|2505|0
1769088130000|2026-01-22 13:22:10|2509.6|2508.1|2511.3|2507.3|2512.4|2508.4|2509.6|2507.1|9
1769088140000|2026-01-22 13:22:20|2511.5|2507.5|2509.3|2507.8|2511.6|2508.1|2509.3|2507.3|2
1769088150000|2026-01-22 13:22:30|2510.5|2506.5|2512|2508|2512.1|2508.1|2509.4|2506.5|2
1769088160000|2026-01-22 13:22:40|2510.9|2509.4|2513.1|2509.1|2513.1|2509.5|2510.9|2507.9|13
1769088170000|2026-01-22 13:22:50|2513|2509|2512.7|2508.7|2513|2509|2512.6|2508.6|3
1769088180000|2026-01-22 13:23:00|2510.7|2509.2|2511.5|2510|2512.6|2510.1|2510.7|2508.6|3
1769088190000|2026-01-22 13:23:10|2512.3|2508.3|2511|2509.5|2512.6|2509.5|2511|2508.3|2
1769088200000|2026-01-22 13:23:20|2512.4|2508.4|2513.1|2509.1|2513.1|2509.8|2511.2|2508.4|5
1769088210000|2026-01-22 13:23:30|2513|2509|2511.4|2509.9|2513|2510|2511.4|2508.8|5
1769088220000|2026-01-22 13:23:40|2510.8|2509.3|2510.8|2509.3|2510.8|2509.3|2510.8|2509.3|4
1769088230000|2026-01-22 13:23:50|2510.6|2509.1|2513.4|2509.4|2513.8|2511.4|2510.5|2507.2|12
1769088240000|2026-01-22 13:24:00|2511.9|2510.4|2513.3|2509.3|2513.4|2510.4|2511.8|2509.1|1
1769088250000|2026-01-22 13:24:10|2513.1|2509.1|2511.6|2510.1|2513.6|2510.3|2511.5|2508.9|6
1769088260000|2026-01-22 13:24:20|2512.1|2510.6|2511.9|2507.9|2512.1|2510.6|2511.3|2507.9|3
1769088270000|2026-01-22 13:24:30|2511.4|2507.4|2510.2|2506.2|2511.4|2508.4|2509.7|2505.7|1
1769088280000|2026-01-22 13:24:40|2510|2506|2510.6|2506.6|2510.6|2507.4|2508.4|2505.8|4
1769088290000|2026-01-22 13:24:50|2511|2507|2511.7|2507.7|2511.7|2509.1|2510.5|2507|4
1769088300000|2026-01-22 13:25:00|2510.5|2509|2516.6|2515.1|2517.9|2515.1|2510.5|2508.8|8
1769088310000|2026-01-22 13:25:10|2518|2514|2515.8|2514.3|2518.2|2515|2515.8|2513.2|5
1769088320000|2026-01-22 13:25:20|2516.3|2512.3|2518.2|2514.2|2518.2|2514.2|2516.1|2512.1|10
1769088330000|2026-01-22 13:25:30|2517.2|2513.2|2516.5|2512.5|2517.2|2513.2|2516.5|2512.5|5
1769088340000|2026-01-22 13:25:40|2516.4|2512.4|2516.1|2512.1|2516.4|2513.6|2515.1|2511.9|4
1769088350000|2026-01-22 13:25:50|2516|2512|2516.1|2512.1|2516.1|2513.7|2514.3|2511.1|2
1769088360000|2026-01-22 13:26:00|2515.9|2511.9|2516.2|2512.2|2516.2|2512.3|2513.8|2511.1|5
1769088370000|2026-01-22 13:26:10|2515.6|2511.6|2515.2|2511.2|2515.7|2512.9|2513.7|2511.2|5
1769088380000|2026-01-22 13:26:20|2515.3|2511.3|2514.6|2513.1|2515.7|2513.2|2514.1|2511.2|4
1769088390000|2026-01-22 13:26:30|2514.7|2513.2|2514.8|2513.3|2514.8|2513.3|2514.7|2513.2|2
1769088400000|2026-01-22 13:26:40|2515.1|2513.6|2515.1|2513.6|2516.6|2513.7|2514.9|2512.5|4
1769088410000|2026-01-22 13:26:50|2516.9|2512.9|2515.5|2511.5|2516.9|2513.7|2515|2511.5|1
1769088420000|2026-01-22 13:27:00|2515.6|2511.6|2515.9|2511.9|2515.9|2513.9|2514.8|2511.6|1
1769088430000|2026-01-22 13:27:10|2516.5|2515|2515.7|2511.7|2516.5|2515|2515.4|2511.4|37
1769088440000|2026-01-22 13:27:20|2515.5|2511.5|2514.1|2512.6|2515.7|2513|2514.1|2511.3|8
1769088450000|2026-01-22 13:27:30|2515.3|2511.3|2516.6|2512.6|2516.6|2514.4|2515.3|2511.3|10
1769088460000|2026-01-22 13:27:40|2516.5|2512.5|2514.3|2512.8|2516.5|2512.9|2514.3|2511.5|1
1769088470000|2026-01-22 13:27:50|2515.3|2511.3|2516.7|2512.7|2516.7|2513.5|2514.2|2510.9|4
1769088480000|2026-01-22 13:28:00|2514.9|2513.4|2514.6|2510.6|2516.6|2513.4|2513.6|2510.4|8
1769088490000|2026-01-22 13:28:10|2514.5|2510.5|2515.7|2511.7|2516.4|2512.4|2513|2509.9|7
1769088500000|2026-01-22 13:28:20|2515.6|2511.6|2515.7|2514.2|2516.9|2514.2|2514.5|2511.3|11
1769088510000|2026-01-22 13:28:30|2515.8|2514.3|2516.4|2512.4|2517.5|2514.9|2515.6|2512.3|5
1769088520000|2026-01-22 13:28:40|2516.5|2512.5|2517.1|2513.1|2517.5|2514.1|2515|2512.3|4
1769088530000|2026-01-22 13:28:50|2517|2513|2515.4|2513.9|2517|2514.6|2515.4|2512.5|3
1769088540000|2026-01-22 13:29:00|2515.1|2513.6|2514.4|2510.4|2515.8|2513.6|2514.4|2510.4|3
1769088550000|2026-01-22 13:29:10|2514.7|2510.7|2514.2|2510.2|2514.7|2510.7|2514.2|2510.2|0
1769088560000|2026-01-22 13:29:20|2514.3|2510.3|2514.1|2510.1|2514.5|2510.5|2514.1|2510.1|0
1769088570000|2026-01-22 13:29:30|2513.7|2509.7|2510|2506|2513.8|2510.8|2508.7|2505.7|9
1769088580000|2026-01-22 13:29:40|2510.1|2506.1|2508.7|2504.7|2510.1|2506.5|2506.9|2504.6|3
1769088590000|2026-01-22 13:29:50|2508.8|2504.8|2512.4|2508.4|2512.4|2508.4|2507.5|2504.5|7
1769088600000|2026-01-22 13:30:00|2512.3|2508.3|2513.7|2509.7|2513.9|2509.9|2512.3|2508.3|4
1769088610000|2026-01-22 13:30:10|2513.8|2509.8|2512.4|2508.4|2514.5|2510.5|2512.4|2508.4|6
1769088620000|2026-01-22 13:30:20|2511.8|2507.8|2509.6|2505.6|2511.8|2507.8|2509.6|2505.6|22
1769088630000|2026-01-22 13:30:30|2509.7|2505.7|2509.3|2505.3|2509.7|2505.7|2509.3|2505.3|8
1769088640000|2026-01-22 13:30:40|2509.4|2505.4|2509.7|2505.7|2509.7|2505.7|2509.4|2505.4|3
1769088650000|2026-01-22 13:30:50|2509.8|2505.8|2509.7|2505.7|2510.1|2506.1|2509.6|2505.6|9
1769088660000|2026-01-22 13:31:00|2509.8|2505.8|2507.7|2503.7|2509.8|2506.1|2507.6|2503.6|18
1769088670000|2026-01-22 13:31:10|2507.8|2503.8|2507.1|2503.1|2507.8|2503.9|2504.1|2501.4|8
1769088680000|2026-01-22 13:31:20|2507.2|2503.2|2507|2503|2507.8|2503.8|2507|2503|6
1769088690000|2026-01-22 13:31:30|2505.5|2504|2504.8|2503.3|2506.3|2504|2504.3|2502|11
1769088700000|2026-01-22 13:31:40|2505.6|2501.6|2507.4|2503.4|2507.4|2503.6|2503.9|2501.6|16
1769088710000|2026-01-22 13:31:50|2507.2|2503.2|2507.4|2503.4|2507.5|2504.6|2506|2502.5|5
1769088720000|2026-01-22 13:32:00|2507.5|2503.5|2506.5|2505|2507.5|2505|2506.5|2503.4|0
1769088730000|2026-01-22 13:32:10|2507.1|2505.6|2508.8|2507.3|2510.3|2507.4|2507.1|2505.6|4
1769088740000|2026-01-22 13:32:20|2508.9|2507.4|2512.2|2508.2|2512.5|2508.5|2508.8|2507.3|6
1769088750000|2026-01-22 13:32:30|2512|2508|2511.2|2507.2|2512|2508.1|2509.6|2506.1|12
1769088760000|2026-01-22 13:32:40|2511.3|2507.3|2510.6|2506.6|2512.1|2509.1|2509.9|2506.2|2
1769088770000|2026-01-22 13:32:50|2510.8|2506.8|2511.2|2507.2|2511.5|2508.5|2509.8|2506.4|7
1769088780000|2026-01-22 13:33:00|2510.1|2508.6|2515.2|2513.7|2516.4|2513.7|2510.1|2508.6|6
1769088790000|2026-01-22 13:33:10|2516.5|2512.5|2517.4|2513.4|2517.4|2513.9|2515.4|2512.2|3
1769088800000|2026-01-22 13:33:20|2517.3|2513.3|2518.7|2514.7|2518.7|2515.1|2516.2|2513.3|5
1769088810000|2026-01-22 13:33:30|2517.6|2516.1|2516|2512|2518.5|2516.1|2515.3|2512|14
1769088820000|2026-01-22 13:33:40|2514.6|2513.1|2515.4|2511.4|2515.8|2513.1|2514.6|2511|1
1769088830000|2026-01-22 13:33:50|2515.5|2511.5|2515|2511|2515.5|2511.5|2515|2511|0
1769088840000|2026-01-22 13:34:00|2513.2|2509.2|2514.6|2510.6|2514.6|2512|2512.1|2509|7
1769088850000|2026-01-22 13:34:10|2514.5|2510.5|2515|2513.5|2516.2|2513.5|2513.3|2510.3|3
1769088860000|2026-01-22 13:34:20|2516.2|2512.2|2515.9|2511.9|2516.2|2512.2|2515.7|2511.7|4
1769088870000|2026-01-22 13:34:30|2516|2512|2518.1|2514.1|2518.1|2514.1|2516|2512|3
1769088880000|2026-01-22 13:34:40|2518|2514|2519.9|2515.9|2519.9|2515.9|2517.4|2514|9
1769088890000|2026-01-22 13:34:50|2519.8|2515.8|2516.9|2515.4|2519.8|2516.2|2516.9|2513.9|14
1769088900000|2026-01-22 13:35:00|2516.8|2515.3|2518.1|2514.1|2518.3|2515.3|2515.9|2513.8|5
1769088910000|2026-01-22 13:35:10|2517.9|2513.9|2516.7|2512.7|2518|2515|2516.4|2512.7|9
1769088920000|2026-01-22 13:35:20|2515.7|2514.2|2515.2|2513.7|2516.8|2514.6|2515.2|2512.6|6
1769088930000|2026-01-22 13:35:30|2515.1|2513.6|2516|2512|2516.1|2513.6|2514|2511.2|3
1769088940000|2026-01-22 13:35:40|2514.7|2513.2|2514.9|2513.4|2516|2513.7|2514.7|2512|2
1769088950000|2026-01-22 13:35:50|2515|2513.5|2515.1|2513.6|2515.1|2513.6|2514.9|2513.4|0
1769088960000|2026-01-22 13:36:00|2515|2513.5|2516.2|2512.2|2516.2|2513.6|2513.3|2510.7|9
1769088970000|2026-01-22 13:36:10|2515|2513.5|2514.1|2512.6|2516.2|2513.5|2513.9|2510.5|11
1769088980000|2026-01-22 13:36:20|2514|2512.5|2513.7|2512.2|2515.2|2512.7|2513.7|2511.2|0
1769088990000|2026-01-22 13:36:30|2513.6|2512.1|2513|2511.5|2514.6|2512.1|2512.5|2509.9|5
1769089000000|2026-01-22 13:36:40|2514.2|2510.2|2512.6|2511.1|2514.2|2511.1|2512.5|2509.8|4
1769089010000|2026-01-22 13:36:50|2512.5|2511|2512.6|2511.1|2513.3|2511.1|2512.1|2509.2|16
1769089020000|2026-01-22 13:37:00|2515.1|2510.9|2513.8|2512.3|2515.5|2512.3|2513.7|2510.9|4
1769089030000|2026-01-22 13:37:10|2514|2512.5|2514.4|2510.4|2515|2513.5|2514|2510.4|9
1769089040000|2026-01-22 13:37:20|2514.6|2510.6|2514.7|2510.7|2514.9|2512.3|2513.7|2510.6|2
1769089050000|2026-01-22 13:37:30|2514.4|2510.4|2514.4|2510.4|2514.5|2511.5|2512.5|2510.2|1
1769089060000|2026-01-22 13:37:40|2513.1|2511.6|2512.9|2511.4|2514.8|2511.6|2512.9|2510.3|0
1769089070000|2026-01-22 13:37:50|2513|2511.5|2513.4|2511.9|2514.7|2512.2|2513|2510.6|0
1769089080000|2026-01-22 13:38:00|2513.7|2512.2|2513.9|2512.4|2513.9|2512.4|2513.6|2512.1|2
1769089090000|2026-01-22 13:38:10|2513.8|2512.3|2513.8|2512.3|2513.9|2512.4|2513.3|2511.8|2
1769089100000|2026-01-22 13:38:20|2513.9|2512.4|2516.2|2514.7|2516.2|2514.7|2513.6|2510.8|3
1769089110000|2026-01-22 13:38:30|2516.1|2514.6|2515.1|2513.6|2516.5|2514.6|2514.8|2511.8|3
1769089120000|2026-01-22 13:38:40|2515|2513.5|2516.9|2515.4|2518.7|2515.9|2514.9|2512.5|6
1769089130000|2026-01-22 13:38:50|2517|2515.5|2517.6|2513.6|2517.6|2515.9|2515.9|2513.6|2
1769089140000|2026-01-22 13:39:00|2516.1|2514.6|2517.1|2513.1|2517.3|2514.6|2515.8|2512.8|2
1769089150000|2026-01-22 13:39:10|2517.2|2513.2|2516.7|2515.2|2517.7|2515.3|2515.5|2513.2|2
1769089160000|2026-01-22 13:39:20|2517.8|2516.3|2519.1|2517.6|2519.8|2517.6|2517.8|2514.8|9
1769089170000|2026-01-22 13:39:30|2519.7|2518.2|2521.2|2519.7|2521.7|2520.2|2519.7|2517.6|13
1769089180000|2026-01-22 13:39:40|2522.4|2518.4|2520.9|2519.4|2522.5|2520|2520.5|2518.4|5
1769089190000|2026-01-22 13:39:50|2520.8|2519.3|2521.3|2519.8|2522.3|2520.8|2520.7|2519.2|14
1769089200000|2026-01-22 13:40:00|2521.2|2519.7|2521.9|2517.9|2521.9|2519.7|2520|2517.7|21
1769089210000|2026-01-22 13:40:10|2521.6|2517.6|2520|2518.5|2521.7|2519.2|2520|2517.6|2
1769089220000|2026-01-22 13:40:20|2520.5|2519|2521.8|2520.3|2521.9|2520.4|2520.5|2519|7
1769089230000|2026-01-22 13:40:30|2522.1|2520.6|2520.3|2518.8|2522.1|2520.6|2520.2|2518.7|4
1769089240000|2026-01-22 13:40:40|2520.2|2518.7|2522|2520.5|2522.4|2520.9|2520.1|2518.6|7
1769089250000|2026-01-22 13:40:50|2521.9|2520.4|2521.2|2519.7|2522.4|2520.5|2520.3|2518.4|13
1769089260000|2026-01-22 13:41:00|2521.1|2519.6|2522.2|2520.7|2522.5|2521|2520.5|2519|13
1769089270000|2026-01-22 13:41:10|2522.1|2520.6|2522.3|2520.8|2522.3|2520.8|2522.1|2520.6|0
1769089280000|2026-01-22 13:41:20|2522.2|2520.7|2524.8|2523.3|2525.4|2523.3|2522.2|2520.7|5
1769089290000|2026-01-22 13:41:30|2524.9|2523.4|2524.5|2523|2525.2|2523.7|2524.4|2522.9|3
1769089300000|2026-01-22 13:41:40|2524.8|2523.3|2523.9|2522.4|2524.8|2523.3|2523.6|2522.1|9
1769089310000|2026-01-22 13:41:50|2523.8|2522.3|2520.3|2518.8|2523.8|2522.3|2520.3|2518.8|19
1769089320000|2026-01-22 13:42:00|2520.2|2518.7|2520.4|2518.9|2521.4|2519.9|2520|2518.5|9
1769089330000|2026-01-22 13:42:10|2520.3|2518.8|2517.8|2516.3|2520.3|2518.8|2517.7|2516.2|37
1769089340000|2026-01-22 13:42:20|2518.3|2516.8|2516.8|2515.3|2519.3|2517.8|2516.8|2515.3|10
1769089350000|2026-01-22 13:42:30|2516.5|2515|2518|2516.5|2518.3|2516.8|2516.5|2515|6
1769089360000|2026-01-22 13:42:40|2517.7|2516.2|2515.5|2514|2518.4|2516.9|2515.5|2514|13
1769089370000|2026-01-22 13:42:50|2515.6|2514.1|2516.3|2514.8|2516.6|2515.1|2514.2|2512.7|5
1769089380000|2026-01-22 13:43:00|2516.2|2514.7|2515.8|2514.3|2517.3|2515.8|2515.5|2514|5
1769089390000|2026-01-22 13:43:10|2515.7|2514.2|2516.5|2515|2516.9|2515.4|2515.7|2514.2|3
1769089400000|2026-01-22 13:43:20|2516.7|2515.2|2517.9|2516.4|2518|2516.5|2516.5|2515|8
1769089410000|2026-01-22 13:43:30|2517.7|2516.2|2516.5|2515|2517.7|2516.2|2516.4|2514.9|12
1769089420000|2026-01-22 13:43:40|2516.7|2515.2|2516.2|2514.7|2516.8|2515.3|2516.1|2514.6|3
1769089430000|2026-01-22 13:43:50|2516.3|2514.8|2516|2514.5|2516.5|2515|2516|2514.5|2
1769089440000|2026-01-22 13:44:00|2516.2|2514.7|2517.1|2515.6|2518|2516.5|2516.1|2514.6|6
1769089450000|2026-01-22 13:44:10|2518.3|2516.8|2520|2518.5|2521|2518.5|2518|2516.5|19
1769089460000|2026-01-22 13:44:20|2520.2|2518.7|2518|2516.5|2520.2|2518.7|2518|2515.7|1
1769089470000|2026-01-22 13:44:30|2518.1|2516.6|2518.5|2517|2519.3|2517.8|2518.1|2516.6|6
1769089480000|2026-01-22 13:44:40|2518.4|2516.9|2520.8|2519.3|2520.8|2519.3|2518|2516.5|9
1769089490000|2026-01-22 13:44:50|2520.6|2519.1|2520|2518.5|2520.8|2519.3|2519.3|2517.8|6
1769089500000|2026-01-22 13:45:00|2520.4|2518.9|2520.9|2519.4|2520.9|2519.4|2519.7|2518.2|4
1769089510000|2026-01-22 13:45:10|2521|2519.5|2521|2519.5|2522.5|2521|2521|2519.5|4
1769089520000|2026-01-22 13:45:20|2520.6|2519.1|2521.6|2520.1|2522.1|2520.6|2520.6|2519.1|3
1769089530000|2026-01-22 13:45:30|2521.7|2520.2|2518.4|2516.9|2521.8|2520.3|2518.4|2516.9|5
1769089540000|2026-01-22 13:45:40|2518.6|2517.1|2517.7|2516.2|2518.8|2517.2|2517.6|2514.8|26
1769089550000|2026-01-22 13:45:50|2517.6|2516.1|2518.5|2517|2518.9|2517.4|2517.4|2515.9|2
1769089560000|2026-01-22 13:46:00|2518.2|2516.7|2517.3|2515.8|2518.2|2516.7|2516.3|2514.8|3
1769089570000|2026-01-22 13:46:10|2517.4|2515.9|2516|2514.5|2517.4|2515.9|2515.8|2514.3|2
1769089580000|2026-01-22 13:46:20|2516.1|2514.6|2516.8|2515.3|2516.8|2515.3|2516.1|2514.6|2
1769089590000|2026-01-22 13:46:30|2516.7|2515.2|2518.6|2517.1|2518.7|2517.2|2516.4|2514.9|3
1769089600000|2026-01-22 13:46:40|2518.7|2517.2|2518.9|2517.4|2519.2|2517.7|2518.4|2516.9|5
1769089610000|2026-01-22 13:46:50|2518.5|2517|2518.9|2517.4|2518.9|2517.4|2518|2516.5|1
1769089620000|2026-01-22 13:47:00|2518.8|2517.3|2518.4|2516.9|2518.8|2517.3|2518.3|2516.8|4
1769089630000|2026-01-22 13:47:10|2518.6|2517.1|2516.9|2515.4|2518.6|2517.1|2516.9|2515.4|6
1769089640000|2026-01-22 13:47:20|2517|2515.5|2516.8|2515.3|2519|2516.5|2516.7|2515|0
1769089650000|2026-01-22 13:47:30|2516.9|2515.4|2517.7|2516.2|2518|2516.5|2516.9|2515.4|3
1769089660000|2026-01-22 13:47:40|2517.6|2516.1|2517.2|2515.7|2517.7|2516.2|2517.2|2515.7|0
1769089670000|2026-01-22 13:47:50|2517.4|2515.9|2517.8|2516.3|2517.8|2516.3|2517.4|2515.9|0
1769089680000|2026-01-22 13:48:00|2517.9|2516.4|2517.6|2516.1|2518.2|2516.7|2517.6|2516.1|0
1769089690000|2026-01-22 13:48:10|2517.7|2516.2|2518.1|2516.6|2520.2|2517.7|2517.7|2516.2|2
1769089700000|2026-01-22 13:48:20|2518.3|2516.8|2518.3|2516.8|2518.4|2516.9|2518.1|2516.6|0
1769089710000|2026-01-22 13:48:30|2518.2|2516.7|2519.3|2517.8|2519.3|2517.8|2518|2516.5|2
1769089720000|2026-01-22 13:48:40|2519.2|2517.7|2518.8|2517.3|2519.3|2517.8|2518.7|2517.2|1
1769089730000|2026-01-22 13:48:50|2518.1|2516.6|2517.7|2516.2|2518.2|2516.7|2517.7|2516.2|5
1769089740000|2026-01-22 13:49:00|2517.8|2516.3|2518.2|2516.7|2519.6|2518.1|2517.8|2516.3|3
1769089750000|2026-01-22 13:49:10|2518.3|2516.8|2518|2516.5|2518.3|2516.8|2517.5|2516|3
1769089760000|2026-01-22 13:49:20|2517.9|2516.4|2519|2517.5|2519.1|2517.6|2517.9|2516.4|0
1769089770000|2026-01-22 13:49:30|2519.1|2517.6|2519.2|2517.7|2519.2|2517.7|2518.5|2517|2
1769089780000|2026-01-22 13:49:40|2519.7|2518.2|2519.7|2518.2|2519.7|2518.2|2519.1|2517.6|2
1769089790000|2026-01-22 13:49:50|2519.5|2518|2520|2518.5|2520|2518.5|2519.2|2517.7|2
1769089800000|2026-01-22 13:50:00|2520.3|2518.8|2519.6|2518.1|2520.3|2518.8|2519|2517.5|2
1769089810000|2026-01-22 13:50:10|2519.7|2518.2|2519.9|2518.4|2520.3|2518.8|2519.7|2518.2|1
1769089820000|2026-01-22 13:50:20|2520|2518.5|2518.9|2517.4|2520.3|2518.8|2518.4|2516.9|4
1769089830000|2026-01-22 13:50:30|2518.7|2517.2|2518|2516.5|2518.8|2517.3|2517.9|2516.4|6
1769089840000|2026-01-22 13:50:40|2517.9|2516.4|2515.9|2514.4|2517.9|2516.4|2515.7|2514.2|9
1769089850000|2026-01-22 13:50:50|2516|2514.5|2516.1|2514.6|2516.8|2515.3|2515.8|2514.3|4
1769089860000|2026-01-22 13:51:00|2516.3|2514.8|2516.2|2514.7|2516.3|2514.8|2516|2514.5|0
1769089870000|2026-01-22 13:51:10|2516.1|2514.6|2517.2|2515.7|2517.6|2516.1|2516.1|2514.6|2
1769089880000|2026-01-22 13:51:20|2517.3|2515.8|2517.5|2516|2517.5|2516|2517.1|2515.6|1
1769089890000|2026-01-22 13:51:30|2517.6|2516.1|2517.7|2516.2|2517.9|2516.4|2517.5|2516|0
1769089900000|2026-01-22 13:51:40|2517.8|2516.3|2518.5|2517|2518.5|2517|2517.8|2516.3|7
1769089910000|2026-01-22 13:51:50|2518.6|2517.1|2519.8|2518.3|2519.8|2518.3|2518.6|2517.1|1
1769089920000|2026-01-22 13:52:00|2519.9|2518.4|2522.9|2521.4|2523|2521.5|2519.9|2518.4|7
1769089930000|2026-01-22 13:52:10|2523.1|2521.6|2523.6|2522.1|2524.5|2523|2523.1|2521.6|13
1769089940000|2026-01-22 13:52:20|2523.7|2522.2|2525|2523.5|2525.3|2523.8|2523.7|2522.2|11
1769089950000|2026-01-22 13:52:30|2524.9|2523.4|2524.4|2522.9|2524.9|2523.4|2524.2|2522.7|5
1769089960000|2026-01-22 13:52:40|2524.2|2522.7|2521.7|2520.2|2524.3|2522.8|2521.7|2520.2|14
1769089970000|2026-01-22 13:52:50|2521.9|2520.4|2524.2|2522.7|2524.2|2522.7|2521.9|2520.4|6
1769089980000|2026-01-22 13:53:00|2524.3|2522.8|2521.8|2520.3|2524.3|2522.8|2521.7|2520.2|6
1769089990000|2026-01-22 13:53:10|2521.3|2519.8|2520.4|2518.9|2521.6|2520.1|2520|2518.5|4
1769090000000|2026-01-22 13:53:20|2520.9|2519.4|2521.5|2520|2522.2|2520.7|2520.9|2519.4|9
1769090010000|2026-01-22 13:53:30|2521.4|2519.9|2520.4|2518.9|2521.7|2520.2|2520.2|2518.7|1
1769090020000|2026-01-22 13:53:40|2520.3|2518.8|2520.2|2518.7|2520.3|2518.8|2519|2517.5|6
1769090030000|2026-01-22 13:53:50|2520.3|2518.8|2518.9|2517.4|2520.5|2519|2518.9|2517.4|4
1769090040000|2026-01-22 13:54:00|2518|2516.5|2518.6|2517.1|2519|2517.5|2517.8|2516.3|7
1769090050000|2026-01-22 13:54:10|2519|2517.5|2519.6|2518.1|2519.6|2518.1|2519|2517.5|1
1769090060000|2026-01-22 13:54:20|2519.5|2518|2519.4|2517.9|2520.1|2518.6|2519|2517.5|3
1769090070000|2026-01-22 13:54:30|2519.5|2518|2519.5|2518|2519.9|2518.4|2519.1|2517.6|1
1769090080000|2026-01-22 13:54:40|2519.6|2518.1|2519.8|2518.3|2519.8|2518.3|2519.2|2517.7|0
1769090090000|2026-01-22 13:54:50|2519.7|2518.2|2516.3|2514.8|2519.8|2518.3|2516|2514.5|10
1769090100000|2026-01-22 13:55:00|2516.2|2514.7|2516.4|2514.9|2516.7|2515.2|2516|2514.5|5
1769090110000|2026-01-22 13:55:10|2516.3|2514.8|2516.4|2514.9|2516.4|2514.9|2516|2514.5|0
1769090120000|2026-01-22 13:55:20|2517.1|2515.6|2515.8|2514.3|2517.1|2515.6|2515.8|2514.3|10
1769090130000|2026-01-22 13:55:30|2515.7|2514.2|2516|2514.5|2516.2|2514.7|2515.4|2513.9|4
1769090140000|2026-01-22 13:55:40|2517|2515.5|2517.5|2516|2517.5|2516|2516.8|2515.3|2
1769090150000|2026-01-22 13:55:50|2517.6|2516.1|2517.5|2516|2517.8|2516.3|2517.1|2515.6|3
1769090160000|2026-01-22 13:56:00|2517.4|2515.9|2518|2516.5|2518.3|2516.8|2517.4|2515.9|1
1769090170000|2026-01-22 13:56:10|2517.8|2516.3|2518.1|2516.6|2518.2|2516.7|2517.6|2516.1|1
1769090180000|2026-01-22 13:56:20|2518.2|2516.7|2518.1|2516.6|2518.5|2517|2518.1|2516.6|0
1769090190000|2026-01-22 13:56:30|2518|2516.5|2518.1|2516.6|2518.2|2516.7|2518|2516.5|2
1769090200000|2026-01-22 13:56:40|2518|2516.5|2517.7|2516.2|2518|2516.5|2517.5|2516|2
1769090210000|2026-01-22 13:56:50|2517.6|2516.1|2517.7|2516.2|2517.8|2516.3|2517.5|2516|0
1769090220000|2026-01-22 13:57:00|2517.8|2516.3|2518.6|2517.1|2518.7|2517.2|2517.6|2516.1|0
1769090230000|2026-01-22 13:57:10|2518.7|2517.2|2518.2|2516.7|2518.7|2517.2|2518.1|2516.6|0
1769090240000|2026-01-22 13:57:20|2518.3|2516.8|2519.1|2517.6|2519.1|2517.6|2518.3|2516.8|0
1769090250000|2026-01-22 13:57:30|2519.2|2517.7|2518.7|2517.2|2519.7|2518.2|2518.5|2517|7
1769090260000|2026-01-22 13:57:40|2518.6|2517.1|2519|2517.5|2519|2517.5|2517.7|2516.2|5
1769090270000|2026-01-22 13:57:50|2519.1|2517.6|2519.9|2518.4|2520.1|2518.6|2519.1|2517.6|2
1769090280000|2026-01-22 13:58:00|2519.8|2518.3|2520.9|2519.4|2520.9|2519.4|2519.8|2518.3|1
1769090290000|2026-01-22 13:58:10|2521|2519.5|2521.4|2519.9|2521.6|2520.1|2520.5|2519|6
1769090300000|2026-01-22 13:58:20|2521.3|2519.8|2521.1|2519.6|2521.4|2519.9|2521|2519.5|1
1769090310000|2026-01-22 13:58:30|2521.2|2519.7|2521.3|2519.8|2521.6|2520.1|2521.1|2519.6|1
1769090320000|2026-01-22 13:58:40|2521.4|2519.9|2521.8|2520.3|2521.9|2520.4|2521.2|2519.7|0
1769090330000|2026-01-22 13:58:50|2521.9|2520.4|2521.6|2520.1|2522|2520.5|2521.5|2520|1
1769090340000|2026-01-22 13:59:00|2521.7|2520.2|2521.1|2519.6|2521.8|2520.3|2521|2519.5|2
1769090350000|2026-01-22 13:59:10|2520.3|2518.8|2521.4|2519.9|2521.7|2520.2|2520.2|2518.7|6
1769090360000|2026-01-22 13:59:20|2521.3|2519.8|2521.2|2519.7|2521.5|2520|2521.1|2519.6|1
1769090370000|2026-01-22 13:59:30|2521.3|2519.8|2519.6|2518.1|2521.3|2519.8|2519.3|2517.8|5
1769090380000|2026-01-22 13:59:40|2519.7|2518.2|2521.6|2520.1|2521.8|2520.3|2519.7|2518.2|3
1769090390000|2026-01-22 13:59:50|2521.7|2520.2|2520.6|2519.1|2521.7|2520.2|2520.6|2519.1|0
1769090400000|2026-01-22 14:00:00|2520.7|2519.2|2523.7|2522.2|2523.7|2522.2|2520.4|2518.9|6
1769090410000|2026-01-22 14:00:10|2523.5|2522|2523.1|2521.6|2523.8|2522.3|2522.8|2521.3|3
1769090420000|2026-01-22 14:00:20|2523|2521.5|2522.8|2521.3|2523.5|2522|2522.8|2521.3|2
1769090430000|2026-01-22 14:00:30|2522.9|2521.4|2519.8|2518.3|2522.9|2521.4|2519.6|2518.1|4
1769090440000|2026-01-22 14:00:40|2519.7|2518.2|2519.5|2518|2520|2518.5|2519.5|2518|0
1769090450000|2026-01-22 14:00:50|2519.4|2517.9|2517.2|2515.7|2519.4|2517.9|2517|2515.5|8
1769090460000|2026-01-22 14:01:00|2517.5|2516|2518.1|2516.6|2518.4|2516.9|2516.4|2514.9|15
1769090470000|2026-01-22 14:01:10|2518.3|2516.8|2517.3|2515.8|2519.5|2518|2517.1|2515.6|18
1769090480000|2026-01-22 14:01:20|2517.4|2515.9|2516.9|2515.4|2518|2516.5|2515.9|2514.4|11
1769090490000|2026-01-22 14:01:30|2517.1|2515.6|2518|2516.5|2518.1|2516.6|2517.1|2515.6|0
1769090500000|2026-01-22 14:01:40|2517.7|2516.2|2516.5|2515|2518.2|2516.4|2516.4|2514.2|21
1769090510000|2026-01-22 14:01:50|2516.6|2515.1|2516.6|2515.1|2517.1|2515.6|2516.6|2515.1|1
1769090520000|2026-01-22 14:02:00|2514.6|2513.1|2514.2|2512.7|2514.7|2513.2|2513.5|2512|11
1769090530000|2026-01-22 14:02:10|2514.3|2512.8|2513.7|2512.2|2514.6|2513.1|2513.7|2512.2|8
1769090540000|2026-01-22 14:02:20|2513.5|2512|2514.1|2512.6|2515.4|2513.9|2513.2|2511.7|8
1769090550000|2026-01-22 14:02:30|2514.5|2513|2515.1|2513.6|2515.2|2513.7|2514.4|2512.9|1
1769090560000|2026-01-22 14:02:40|2516|2514.5|2516.5|2515|2516.6|2515.1|2515.7|2514.2|3
1769090570000|2026-01-22 14:02:50|2516.6|2515.1|2516.4|2514.9|2517.1|2515.6|2516.4|2514.9|2
1769090580000|2026-01-22 14:03:00|2516.7|2515.2|2516.6|2515.1|2517|2515.5|2516.5|2515|4
1769090590000|2026-01-22 14:03:10|2516.4|2514.9|2516.8|2515.3|2516.9|2515.4|2516.4|2514.9|2
1769090600000|2026-01-22 14:03:20|2516.9|2515.4|2517.1|2515.6|2517.5|2516|2516.8|2515.3|3
1769090610000|2026-01-22 14:03:30|2516.9|2515.4|2516.2|2514.7|2517.1|2515.6|2516.1|2514.6|3
1769090620000|2026-01-22 14:03:40|2516.1|2514.6|2515.2|2513.7|2516.2|2514.7|2515.1|2513.6|3
1769090630000|2026-01-22 14:03:50|2515.3|2513.8|2515|2513.5|2515.8|2514.3|2514.9|2513.4|4
1769090640000|2026-01-22 14:04:00|2515.1|2513.6|2515.2|2513.7|2515.6|2514.1|2514.8|2513.3|8
1769090650000|2026-01-22 14:04:10|2515.1|2513.6|2512.6|2511.1|2515.2|2513.7|2512.5|2511|6
1769090660000|2026-01-22 14:04:20|2512.8|2511.3|2512.8|2511.3|2513.3|2511.8|2512.8|2511.3|3
1769090670000|2026-01-22 14:04:30|2513|2511.5|2513.4|2511.9|2514.5|2513|2513|2511.5|4
1769090680000|2026-01-22 14:04:40|2513.2|2511.7|2512.6|2511.1|2513.2|2511.7|2512.3|2510.8|16
1769090690000|2026-01-22 14:04:50|2512.7|2511.2|2513|2511.5|2513.1|2511.6|2512.5|2511|9
1769090700000|2026-01-22 14:05:00|2513.1|2511.6|2513.3|2511.8|2513.6|2512.1|2512.9|2511.4|2
1769090710000|2026-01-22 14:05:10|2513.2|2511.7|2512.6|2511.1|2513.3|2511.8|2512.6|2511.1|3
1769090720000|2026-01-22 14:05:20|2512.7|2511.2|2512.2|2510.7|2513.4|2511.9|2511.4|2509.9|9
1769090730000|2026-01-22 14:05:30|2512.1|2510.6|2512.8|2511.3|2512.9|2511.4|2512.1|2510.6|1
1769090740000|2026-01-22 14:05:40|2512.7|2511.2|2510.6|2509.1|2512.8|2511.3|2510|2508.5|23
1769090750000|2026-01-22 14:05:50|2508.6|2507.1|2509.6|2508.1|2509.8|2508.3|2507.9|2506.4|24
1769090760000|2026-01-22 14:06:00|2509.5|2508|2511|2509.5|2511.1|2509.6|2509.4|2507.9|29
1769090770000|2026-01-22 14:06:10|2510.9|2509.4|2510.2|2508.7|2511.6|2510.1|2509.9|2508.4|10
1769090780000|2026-01-22 14:06:20|2510.3|2508.8|2511.3|2509.8|2511.5|2510|2510|2508.5|4
1769090790000|2026-01-22 14:06:30|2511.4|2509.9|2511.7|2510.2|2513.2|2511.7|2511.3|2509.8|3
1769090800000|2026-01-22 14:06:40|2511.5|2510|2511.7|2510.2|2512|2510.5|2511.1|2509.6|12
1769090810000|2026-01-22 14:06:50|2511.8|2510.3|2511.3|2509.8|2511.9|2510.4|2510.2|2508.7|12
1769090820000|2026-01-22 14:07:00|2511.5|2510|2510.3|2508.8|2511.8|2510.3|2510|2508.5|25
1769090830000|2026-01-22 14:07:10|2511|2509.5|2512.6|2511.1|2512.6|2511.1|2511|2509.5|16
1769090840000|2026-01-22 14:07:20|2512.5|2511|2512.1|2510.6|2512.9|2511.4|2512.1|2510.6|3
1769090850000|2026-01-22 14:07:30|2512|2510.5|2512.1|2510.6|2513|2511.5|2512|2510.5|1
1769090860000|2026-01-22 14:07:40|2512.3|2510.8|2512.9|2511.4|2513.2|2511.7|2512.3|2510.8|2
1769090870000|2026-01-22 14:07:50|2513|2511.5|2515.3|2513.8|2515.6|2514.1|2513|2511.5|7
1769090880000|2026-01-22 14:08:00|2515.5|2514|2514.4|2512.9|2515.5|2514|2514.2|2512.7|8
1769090890000|2026-01-22 14:08:10|2514.5|2513|2513.3|2511.8|2514.5|2513|2513.3|2511.8|2
1769090900000|2026-01-22 14:08:20|2513.4|2511.9|2513.2|2511.7|2513.7|2512.2|2513.1|2511.6|17
1769090910000|2026-01-22 14:08:30|2513.4|2511.9|2513.4|2511.9|2513.8|2512.3|2513.3|2511.8|2
1769090920000|2026-01-22 14:08:40|2513.1|2511.6|2513.1|2511.6|2513.4|2511.9|2513|2511.5|9
1769090930000|2026-01-22 14:08:50|2513|2511.5|2508.6|2507.1|2513.1|2511.6|2508.3|2506.8|31
1769090940000|2026-01-22 14:09:00|2508.7|2507.2|2507.9|2506.4|2508.7|2507.2|2507.2|2505.7|5
1769090950000|2026-01-22 14:09:10|2508.2|2506.7|2506.1|2504.6|2508.2|2506.7|2506.1|2504.6|8
1769090960000|2026-01-22 14:09:20|2505.2|2503.7|2506.1|2504.6|2506.1|2504.6|2505.2|2503.7|6
1769090970000|2026-01-22 14:09:30|2506|2504.5|2507.1|2505.6|2507.2|2505.7|2506|2504.5|1
1769090980000|2026-01-22 14:09:40|2506.8|2505.3|2507.1|2505.6|2507.1|2505.6|2506.2|2504.7|4
1769090990000|2026-01-22 14:09:50|2506.9|2505.4|2505.7|2504.2|2506.9|2505.4|2505.5|2504|5
1769091000000|2026-01-22 14:10:00|2505.6|2504.1|2505.2|2503.7|2506.1|2504.6|2505.2|2503.7|2
1769091010000|2026-01-22 14:10:10|2505.1|2503.6|2506.9|2505.4|2507|2505.5|2504.9|2503.4|12
1769091020000|2026-01-22 14:10:20|2506.8|2505.3|2508.3|2506.8|2508.4|2506.9|2506.8|2505.3|2
1769091030000|2026-01-22 14:10:30|2507.4|2505.9|2507.6|2506.1|2508|2506.5|2507.3|2505.8|2
1769091040000|2026-01-22 14:10:40|2507.5|2506|2508.1|2506.6|2508.2|2506.7|2506.3|2504.8|5
1769091050000|2026-01-22 14:10:50|2508|2506.5|2507.3|2505.8|2508.4|2506.9|2507.3|2505.8|3
1769091060000|2026-01-22 14:11:00|2507.1|2505.6|2507.6|2506.1|2507.7|2506.2|2506.9|2505.4|9
1769091070000|2026-01-22 14:11:10|2508|2506.5|2507.9|2506.4|2509.4|2507.9|2507.4|2505.9|7
1769091080000|2026-01-22 14:11:20|2508.1|2506.6|2507.5|2506|2508.4|2506.9|2507.5|2506|2
1769091090000|2026-01-22 14:11:30|2506.5|2505|2505|2503.5|2507.7|2506.2|2504.9|2503.4|9
1769091100000|2026-01-22 14:11:40|2504.9|2503.4|2504.7|2503.2|2505.6|2504.1|2503.8|2502.3|27
1769091110000|2026-01-22 14:11:50|2504.6|2503.1|2504.2|2502.7|2504.6|2503.1|2503.8|2502.3|6
1769091120000|2026-01-22 14:12:00|2504.4|2502.9|2507.1|2505.6|2507.1|2505.6|2504.4|2502.9|9
1769091130000|2026-01-22 14:12:10|2507|2505.5|2505.1|2503.6|2507|2505.5|2504.9|2503.4|5
1769091140000|2026-01-22 14:12:20|2505|2503.5|2506.1|2504.6|2506.1|2504.6|2504.4|2502.9|3
1769091150000|2026-01-22 14:12:30|2506.5|2505|2505.8|2504.3|2506.6|2505.1|2505.8|2504.3|2
1769091160000|2026-01-22 14:12:40|2505.6|2504.1|2505.7|2504.2|2505.7|2504.2|2505.6|2504.1|0
1769091170000|2026-01-22 14:12:50|2505.9|2504.4|2506.1|2504.6|2506.1|2504.6|2505.7|2504.2|0
1769091180000|2026-01-22 14:13:00|2505.9|2504.4|2504.6|2503.1|2505.9|2504.4|2504.6|2503.1|2
1769091190000|2026-01-22 14:13:10|2504.9|2503.4|2503.9|2502.4|2504.9|2503.4|2503.9|2502.4|9
1769091200000|2026-01-22 14:13:20|2503.7|2502.2|2504.3|2502.8|2504.9|2503.4|2503.6|2502.1|8
1769091210000|2026-01-22 14:13:30|2504.6|2503.1|2502.9|2501.4|2504.6|2503.1|2502.6|2499.7|3
1769091220000|2026-01-22 14:13:40|2503.2|2501.7|2502.6|2501.1|2503.3|2501.8|2502.5|2501|3
1769091230000|2026-01-22 14:13:50|2502.9|2501.4|2502.9|2501.4|2503.6|2502.1|2502.5|2501|18
1769091240000|2026-01-22 14:14:00|2502.8|2501.3|2502.7|2501.2|2503|2501.5|2502.6|2501.1|0
1769091250000|2026-01-22 14:14:10|2502.8|2501.3|2503.3|2501.8|2503.4|2501.9|2502.8|2501.3|2
1769091260000|2026-01-22 14:14:20|2503.9|2502.4|2504.6|2503.1|2504.6|2503.1|2503.9|2502.4|3
1769091270000|2026-01-22 14:14:30|2504.7|2503.2|2504.9|2503.4|2504.9|2503.4|2504.7|2503.2|2
1769091280000|2026-01-22 14:14:40|2504.7|2503.2|2505.3|2503.8|2505.3|2503.8|2503.8|2502.3|10
1769091290000|2026-01-22 14:14:50|2505.5|2504|2506.4|2504.9|2506.5|2505|2505.4|2503.9|2
1769091300000|2026-01-22 14:15:00|2506.6|2505.1|2506.2|2504.7|2506.6|2505.1|2505.8|2504.3|4
1769091310000|2026-01-22 14:15:10|2506.8|2505.3|2506.9|2505.4|2506.9|2505.4|2506.4|2504.9|18
1769091320000|2026-01-22 14:15:20|2507.2|2505.7|2507.2|2505.7|2508.2|2506.7|2507.2|2505.7|3
1769091330000|2026-01-22 14:15:30|2507.3|2505.8|2507.3|2505.8|2507.7|2506.2|2507.2|2505.7|3
1769091340000|2026-01-22 14:15:40|2507.6|2506.1|2507.7|2506.2|2507.7|2506.2|2507.5|2506|1
1769091350000|2026-01-22 14:15:50|2507.6|2506.1|2507|2505.5|2507.7|2506.2|2506.8|2505.3|1
1769091360000|2026-01-22 14:16:00|2507.2|2505.7|2508.3|2506.8|2508.3|2506.8|2507.2|2505.7|1
1769091370000|2026-01-22 14:16:10|2507.9|2506.4|2507.3|2505.8|2508.1|2506.6|2507.1|2505.6|3
1769091380000|2026-01-22 14:16:20|2507.2|2505.7|2507.2|2505.7|2507.3|2505.8|2507.2|2505.7|2
1769091390000|2026-01-22 14:16:30|2507.3|2505.8|2506.3|2504.8|2507.3|2505.8|2506.3|2504.8|2
1769091400000|2026-01-22 14:16:40|2505.6|2504.1|2505.7|2504.2|2505.7|2504.2|2505.6|2504.1|4
1769091410000|2026-01-22 14:16:50|2505.6|2504.1|2504.5|2503|2505.8|2504.3|2504.2|2502.7|7
1769091420000|2026-01-22 14:17:00|2504.8|2503.3|2504.4|2502.9|2504.8|2503.3|2504.3|2502.8|1
1769091430000|2026-01-22 14:17:10|2503.8|2502.3|2503.9|2502.4|2505.1|2503.6|2503.8|2502.3|3
1769091440000|2026-01-22 14:17:20|2503.1|2501.6|2503.2|2501.7|2503.8|2502.3|2503.1|2501.6|2
1769091450000|2026-01-22 14:17:30|2503.6|2502.1|2503.6|2502.1|2503.6|2502.1|2503.2|2501.7|1
1769091460000|2026-01-22 14:17:40|2503.7|2502.2|2501.2|2499.7|2503.7|2502.2|2501.1|2499.6|32
1769091470000|2026-01-22 14:17:50|2501.1|2499.6|2500.7|2499.2|2501.1|2499.6|2500.2|2498.7|3
1769091480000|2026-01-22 14:18:00|2500.8|2499.3|2500.9|2499.4|2501|2499.5|2500.6|2499.1|5
1769091490000|2026-01-22 14:18:10|2500.8|2499.3|2500.9|2499.4|2500.9|2499.4|2500.7|2499.2|0
1769091500000|2026-01-22 14:18:20|2501|2499.5|2501.3|2499.8|2501.3|2499.8|2501|2499.5|2
1769091510000|2026-01-22 14:18:30|2501.2|2499.7|2500.8|2499.3|2501.2|2499.7|2500.8|2499.3|1
1769091520000|2026-01-22 14:18:40|2500.4|2498.9|2500.9|2499.4|2501.1|2499.6|2500.4|2498.9|1
1769091530000|2026-01-22 14:18:50|2501.6|2500.1|2501.5|2500|2502.2|2500.7|2501.5|2500|6
1769091540000|2026-01-22 14:19:00|2501.2|2499.7|2502.1|2500.6|2502.5|2501|2501.2|2499.7|7
1769091550000|2026-01-22 14:19:10|2502|2500.5|2504.2|2502.7|2505.9|2502.7|2501.2|2499.7|2
1769091560000|2026-01-22 14:19:20|2504.3|2502.8|2504.2|2502.7|2505|2503.5|2504.2|2502.7|0
1769091570000|2026-01-22 14:19:30|2504.3|2502.8|2503.8|2502.3|2505.1|2503.6|2503.8|2502.3|3
1769091580000|2026-01-22 14:19:40|2503.7|2502.2|2503.6|2502.1|2503.7|2502.2|2503.3|2501.8|1
1769091590000|2026-01-22 14:19:50|2503.4|2501.9|2502.3|2500.8|2503.4|2501.9|2502.3|2500.8|0
1769091600000|2026-01-22 14:20:00|2502.2|2500.7|2501.8|2500.3|2502.4|2500.9|2501.7|2500.2|3
1769091610000|2026-01-22 14:20:10|2501.2|2499.7|2500.8|2499.3|2501.5|2500|2500.5|2499|2
1769091620000|2026-01-22 14:20:20|2500.7|2499.2|2498.3|2496.8|2500.8|2499.3|2497.6|2496.1|20
1769091630000|2026-01-22 14:20:30|2498.2|2496.7|2498.7|2497.2|2499.8|2498.3|2498.2|2496.7|5
1769091640000|2026-01-22 14:20:40|2498.6|2497.1|2500|2498.5|2500|2498.5|2498.6|2497.1|3
1769091650000|2026-01-22 14:20:50|2499.9|2498.4|2498.9|2497.4|2499.9|2498.4|2498.8|2497.3|3
1769091660000|2026-01-22 14:21:00|2498.8|2497.3|2498.5|2497|2498.8|2497.3|2498.5|2497|0
1769091670000|2026-01-22 14:21:10|2497.7|2496.2|2498.1|2496.6|2498.6|2497.1|2497.7|2496.2|6
1769091680000|2026-01-22 14:21:20|2498|2496.5|2497.6|2496.1|2498.1|2496.6|2497.5|2496|2
1769091690000|2026-01-22 14:21:30|2498.3|2496.8|2498.5|2497|2498.8|2497.3|2497.9|2496.4|5
1769091700000|2026-01-22 14:21:40|2498.6|2497.1|2498.3|2496.8|2498.6|2497.1|2497.9|2496.4|4
1769091710000|2026-01-22 14:21:50|2498.1|2496.6|2498.7|2497.2|2498.9|2497.4|2497.9|2496.4|0
1769091720000|2026-01-22 14:22:00|2498.4|2496.9|2498.9|2497.4|2499.4|2497.9|2498.4|2496.9|4
1769091730000|2026-01-22 14:22:10|2499|2497.5|2499.8|2498.3|2499.8|2498.3|2499|2497.5|2
1769091740000|2026-01-22 14:22:20|2499.9|2498.4|2500|2498.5|2500.1|2498.6|2499.4|2497.9|1
1769091750000|2026-01-22 14:22:30|2499.9|2498.4|2499.7|2498.2|2500|2498.5|2498.3|2496.8|4
1769091760000|2026-01-22 14:22:40|2500.2|2498.7|2499.9|2498.4|2500.3|2498.8|2499.5|2498|3
1769091770000|2026-01-22 14:22:50|2499.8|2498.3|2501.1|2499.6|2501.1|2499.6|2499.8|2498.3|0
1769091780000|2026-01-22 14:23:00|2500.9|2499.4|2502.5|2501|2502.7|2501.2|2500.7|2499.2|2
1769091790000|2026-01-22 14:23:10|2502.6|2501.1|2502.7|2501.2|2503|2501.5|2502.2|2500.7|2
1769091800000|2026-01-22 14:23:20|2502.6|2501.1|2502.2|2500.7|2502.6|2501.1|2502.2|2500.7|0
1769091810000|2026-01-22 14:23:30|2502.3|2500.8|2502.4|2498.4|2502.6|2501.1|2501.6|2498.4|1
1769091820000|2026-01-22 14:23:40|2501.4|2499.9|2500.8|2499.3|2501.4|2499.9|2500.1|2498.6|1
1769091830000|2026-01-22 14:23:50|2500.7|2499.2|2501|2499.5|2501|2499.5|2500.5|2499|1
1769091840000|2026-01-22 14:24:00|2500.8|2499.3|2501.2|2499.7|2501.2|2499.7|2500.1|2498.6|2
1769091850000|2026-01-22 14:24:10|2501.3|2499.8|2501.4|2499.9|2502|2500.5|2501.1|2499.6|1
1769091860000|2026-01-22 14:24:20|2501.5|2500|2502.1|2500.6|2502.1|2500.6|2501.1|2499.6|0
1769091870000|2026-01-22 14:24:30|2502|2500.5|2502.3|2500.8|2502.8|2501.3|2502|2500.5|2
1769091880000|2026-01-22 14:24:40|2502.4|2500.9|2501.4|2499.9|2502.5|2501|2501.3|2499.8|3
1769091890000|2026-01-22 14:24:50|2501.5|2500|2501.7|2500.2|2501.9|2500.4|2501.3|2499.8|0
1769091900000|2026-01-22 14:25:00|2501.5|2500|2502.3|2500.8|2502.3|2500.8|2500.4|2498.9|2
1769091910000|2026-01-22 14:25:10|2502.2|2500.7|2501.7|2500.2|2504|2502.5|2501.7|2500.2|11
1769091920000|2026-01-22 14:25:20|2501.8|2500.3|2503.3|2501.8|2503.3|2501.8|2501.7|2500.2|0
1769091930000|2026-01-22 14:25:30|2503.2|2501.7|2502.4|2500.9|2503.2|2501.7|2501.8|2499|2
1769091940000|2026-01-22 14:25:40|2502.3|2500.8|2502.7|2501.2|2502.7|2501.2|2501.8|2500.3|0
1769091950000|2026-01-22 14:25:50|2502.8|2501.3|2503.8|2502.3|2504.2|2502.7|2502.8|2501.3|2
1769091960000|2026-01-22 14:26:00|2503.2|2501.7|2504.3|2502.8|2504.4|2502.9|2503.1|2501.6|3
1769091970000|2026-01-22 14:26:10|2504.5|2503|2503.8|2502.3|2504.5|2503|2503.8|2502.3|7
1769091980000|2026-01-22 14:26:20|2504.6|2503.1|2503.2|2501.7|2504.9|2503.4|2503.2|2501.7|3
1769091990000|2026-01-22 14:26:30|2503|2501.5|2505.7|2504.2|2506.2|2504.7|2503|2501.5|16
1769092000000|2026-01-22 14:26:40|2505.6|2504.1|2506|2504.5|2506.2|2504.7|2505.4|2503.9|2
1769092010000|2026-01-22 14:26:50|2505.9|2504.4|2505.3|2503.8|2506.8|2505.3|2505.2|2503.7|31
1769092020000|2026-01-22 14:27:00|2505.5|2504|2505.8|2504.3|2506.1|2504.6|2505|2503.5|4
1769092030000|2026-01-22 14:27:10|2506.6|2505.1|2507|2505.5|2507.2|2505.7|2506.6|2505.1|2
1769092040000|2026-01-22 14:27:20|2507.1|2505.6|2508.2|2506.7|2508.5|2507|2507.1|2505.6|2
1769092050000|2026-01-22 14:27:30|2508|2506.5|2507.9|2506.4|2508.1|2506.6|2507.6|2506.1|5
1769092060000|2026-01-22 14:27:40|2507.8|2506.3|2510|2508.5|2510|2508.5|2507.8|2506.3|4
1769092070000|2026-01-22 14:27:50|2510.1|2508.6|2509.7|2508.2|2510.3|2508.8|2509.7|2508.2|1
1769092080000|2026-01-22 14:28:00|2510.1|2508.6|2512.4|2510.9|2512.4|2510.9|2510.1|2508.4|7
1769092090000|2026-01-22 14:28:10|2512.5|2511|2513.2|2511.7|2513.2|2511.7|2512.4|2510.9|0
1769092100000|2026-01-22 14:28:20|2512.7|2511.2|2512.7|2511.2|2513|2511.5|2512.3|2510.8|5
1769092110000|2026-01-22 14:28:30|2512.8|2511.3|2512.6|2511.1|2513|2511.5|2512.6|2511.1|1
1769092120000|2026-01-22 14:28:40|2512.5|2511|2512.1|2510.6|2512.5|2511|2511.9|2510.4|2
1769092130000|2026-01-22 14:28:50|2512.2|2510.7|2512.4|2510.9|2512.4|2510.9|2512.2|2510.7|0
1769092140000|2026-01-22 14:29:00|2512.5|2511|2512.9|2511.4|2512.9|2511.4|2512.5|2511|2
1769092150000|2026-01-22 14:29:10|2513|2511.5|2512.8|2511.3|2513.2|2511.7|2512.5|2511|3
1769092160000|2026-01-22 14:29:20|2511.8|2510.3|2513.6|2512.1|2513.7|2512.2|2511.7|2510.2|6
1769092170000|2026-01-22 14:29:30|2513.8|2512.3|2513.3|2511.8|2513.9|2512.4|2513|2511.5|7
1769092180000|2026-01-22 14:29:40|2513.6|2512.1|2513.2|2511.7|2513.6|2512.1|2512.6|2511.1|1
1769092190000|2026-01-22 14:29:50|2513.3|2511.8|2513.3|2511.8|2513.4|2511.9|2513.2|2511.7|3
1769092200000|2026-01-22 14:30:00|2512.8|2511.3|2513.7|2512.2|2514|2512.5|2510|2508.5|8
1769092210000|2026-01-22 14:30:10|2513.4|2511.9|2513.4|2511.9|2514.8|2513.3|2513.3|2511.8|4
1769092220000|2026-01-22 14:30:20|2513.6|2512.1|2516.3|2514.8|2516.4|2514.9|2513.6|2512.1|5
1769092230000|2026-01-22 14:30:30|2516.4|2514.9|2517.2|2515.7|2517.2|2515.7|2515.5|2514|16
1769092240000|2026-01-22 14:30:40|2517.3|2515.8|2514.8|2513.3|2517.3|2515.8|2514.8|2513.3|4
1769092250000|2026-01-22 14:30:50|2514.9|2513.4|2511.9|2510.4|2514.9|2513.4|2511.9|2510.4|5
1769092260000|2026-01-22 14:31:00|2512.6|2511.1|2511.4|2509.9|2512.7|2511.2|2511|2509.5|9
1769092270000|2026-01-22 14:31:10|2511.3|2509.8|2512.7|2511.2|2512.7|2511.2|2511|2509.5|5
1769092280000|2026-01-22 14:31:20|2512.6|2511.1|2513.4|2511.9|2513.8|2512.3|2512.6|2511.1|3
1769092290000|2026-01-22 14:31:30|2513.5|2512|2512.7|2511.2|2513.5|2512|2512.3|2510.8|7
1769092300000|2026-01-22 14:31:40|2512.4|2510.9|2511.8|2510.3|2512.5|2511|2511|2509.5|2
1769092310000|2026-01-22 14:31:50|2512.2|2510.7|2512.1|2510.6|2512.7|2511.2|2512|2510.5|2
1769092320000|2026-01-22 14:32:00|2512.5|2511|2513.6|2512.1|2514.4|2512.9|2512.5|2511|2
1769092330000|2026-01-22 14:32:10|2514.4|2512.9|2516.1|2514.6|2517.4|2514.6|2514.2|2512.7|12
1769092340000|2026-01-22 14:32:20|2516.2|2514.7|2514.9|2513.4|2516.5|2515|2514.7|2513.2|5
1769092350000|2026-01-22 14:32:30|2514.8|2513.3|2515.5|2514|2516.2|2514|2513.7|2512.2|3
1769092360000|2026-01-22 14:32:40|2515.7|2514.2|2515.7|2514.2|2516.3|2514.8|2515|2513.5|8
1769092370000|2026-01-22 14:32:50|2516|2514.5|2516.9|2515.4|2516.9|2515.4|2515.5|2514|8
1769092380000|2026-01-22 14:33:00|2516.6|2515.1|2516.2|2514.7|2517.2|2515.7|2516.2|2514.7|3
1769092390000|2026-01-22 14:33:10|2516.3|2514.8|2517.6|2516.1|2517.7|2516.2|2516.2|2514.7|4
1769092400000|2026-01-22 14:33:20|2517.9|2516.4|2517.7|2516.2|2518|2516.5|2517.2|2515.7|10
1769092410000|2026-01-22 14:33:30|2517.8|2516.3|2518.8|2517.3|2518.8|2517.3|2517.6|2516.1|8
1769092420000|2026-01-22 14:33:40|2519.1|2517.6|2518.8|2517.3|2519.2|2517.7|2518.8|2517.3|3
1769092430000|2026-01-22 14:33:50|2518.7|2517.2|2519.4|2517.9|2519.8|2518.3|2518.7|2517.2|3
1769092440000|2026-01-22 14:34:00|2519.5|2518|2519.9|2518.4|2520|2518.5|2518.5|2517|15
1769092450000|2026-01-22 14:34:10|2520|2518.5|2518.2|2516.7|2520|2518.5|2518.2|2516.7|11
1769092460000|2026-01-22 14:34:20|2518.4|2516.9|2517.2|2515.7|2518.9|2517.4|2516.3|2514.8|6
1769092470000|2026-01-22 14:34:30|2517.1|2515.6|2516.3|2514.8|2517.2|2515.7|2516.2|2514.7|6
1769092480000|2026-01-22 14:34:40|2516.4|2514.9|2515.8|2514.3|2516.9|2515.4|2515.1|2513.6|11
1769092490000|2026-01-22 14:34:50|2515.7|2514.2|2515.4|2513.9|2515.9|2514.4|2515.1|2513.6|2
1769092500000|2026-01-22 14:35:00|2515.2|2513.7|2511.2|2509.7|2515.6|2514.1|2511.2|2509.7|3
1769092510000|2026-01-22 14:35:10|2511.3|2509.8|2510.5|2509|2511.6|2510.1|2509.7|2508.2|7
1769092520000|2026-01-22 14:35:20|2510.4|2508.9|2509.7|2508.2|2510.4|2508.9|2509.4|2507.9|6
1769092530000|2026-01-22 14:35:30|2510|2508.5|2508.7|2507.2|2510.3|2508.8|2508.6|2507.1|0
1769092540000|2026-01-22 14:35:40|2508.6|2507.1|2509|2507.5|2509.4|2507.9|2508.1|2506.6|0
1769092550000|2026-01-22 14:35:50|2509.2|2507.7|2508.1|2506.6|2509.2|2507.7|2507.2|2505.7|3
1769092560000|2026-01-22 14:36:00|2508.4|2506.9|2509.6|2508.1|2510.9|2509.4|2507.6|2506.1|11
1769092570000|2026-01-22 14:36:10|2509.2|2507.7|2510.2|2508.7|2510.6|2509.1|2509.2|2507.7|1
1769092580000|2026-01-22 14:36:20|2509.8|2508.3|2510.2|2508.7|2510.3|2508.8|2509.5|2508|0
1769092590000|2026-01-22 14:36:30|2509.9|2508.4|2509.7|2508.2|2510.6|2509.1|2509.2|2507.7|3
1769092600000|2026-01-22 14:36:40|2509.8|2508.3|2509.9|2508.4|2510.2|2508.7|2509.4|2507.9|1
1769092610000|2026-01-22 14:36:50|2509.7|2508.2|2510.4|2508.9|2510.6|2509.1|2509.7|2508.2|1
1769092620000|2026-01-22 14:37:00|2510.5|2509|2510.7|2509.2|2511.6|2510.1|2510.1|2508.6|3
1769092630000|2026-01-22 14:37:10|2512.3|2508.3|2510.9|2509.4|2512.3|2510.2|2510.3|2507.7|0
1769092640000|2026-01-22 14:37:20|2511|2509.5|2509.7|2508.2|2511|2509.5|2509.5|2508|4
1769092650000|2026-01-22 14:37:30|2509.6|2508.1|2510|2508.5|2511|2509.2|2509.4|2507|2
1769092660000|2026-01-22 14:37:40|2510.5|2509|2512.2|2510.7|2512.4|2510.9|2510.5|2507.9|0
1769092670000|2026-01-22 14:37:50|2512.1|2510.6|2513.1|2509.1|2513.1|2510.8|2511.3|2509.1|2
1769092680000|2026-01-22 14:38:00|2511.9|2510.4|2511.9|2510.4|2512.8|2510.6|2510.6|2508.5|5
1769092690000|2026-01-22 14:38:10|2512.1|2510.6|2513.3|2511.8|2513.3|2511.8|2511.1|2509.6|3
1769092700000|2026-01-22 14:38:20|2513.4|2511.9|2516.3|2514.8|2516.4|2514.9|2513.1|2511.6|3
1769092710000|2026-01-22 14:38:30|2516.4|2514.9|2514.6|2513.1|2517.4|2515.9|2514.5|2513|10
1769092720000|2026-01-22 14:38:40|2515.1|2513.6|2513.9|2512.4|2515.3|2513.8|2513.9|2512.4|4
1769092730000|2026-01-22 14:38:50|2514|2512.5|2513.5|2512|2514.1|2512.6|2513.3|2511.8|1
1769092740000|2026-01-22 14:39:00|2512.8|2511.3|2513.1|2511.6|2513.4|2511.9|2512.6|2511.1|3
1769092750000|2026-01-22 14:39:10|2513.4|2511.9|2513.6|2512.1|2513.7|2512.2|2513.2|2511.7|2
1769092760000|2026-01-22 14:39:20|2513.8|2512.3|2516.2|2514.7|2516.9|2514.7|2513.7|2512.2|13
1769092770000|2026-01-22 14:39:30|2516.3|2514.8|2516|2514.5|2516.3|2514.8|2515.4|2513.9|0
1769092780000|2026-01-22 14:39:40|2515.9|2514.4|2515.9|2514.4|2517.4|2514.8|2515.7|2513.4|1
1769092790000|2026-01-22 14:39:50|2515.6|2514.1|2515.2|2513.7|2517.1|2515.3|2515.2|2513.1|8
1769092800000|2026-01-22 14:40:00|2515|2513.5|2516.9|2515.4|2516.9|2515.4|2514.3|2512.8|5
1769092810000|2026-01-22 14:40:10|2516.7|2515.2|2513.9|2512.4|2517.9|2515.2|2513.9|2512.4|1
1769092820000|2026-01-22 14:40:20|2513.6|2512.1|2514|2512.5|2514.3|2512.8|2513.5|2512|1
1769092830000|2026-01-22 14:40:30|2514.2|2512.7|2515.2|2511.2|2515.2|2512.7|2512.9|2510.6|2
1769092840000|2026-01-22 14:40:40|2514.1|2512.6|2513.7|2512.2|2515.2|2512.6|2512.9|2510.6|0
1769092850000|2026-01-22 14:40:50|2513.9|2512.4|2516.5|2515|2517.1|2515.3|2513.9|2512.4|4
1769092860000|2026-01-22 14:41:00|2516.4|2514.9|2513.9|2512.4|2517.4|2515.2|2513.9|2511.3|0
1769092870000|2026-01-22 14:41:10|2515.3|2511.3|2515.9|2511.9|2516.2|2513.5|2514|2511.3|0
1769092880000|2026-01-22 14:41:20|2514.6|2513.1|2515.2|2513.7|2516.1|2513.7|2514.6|2511.9|1
1769092890000|2026-01-22 14:41:30|2515.3|2513.8|2518.4|2514.4|2518.4|2515.9|2515.3|2513.8|8
1769092900000|2026-01-22 14:41:40|2518|2514|2516.4|2514.9|2518.5|2516.1|2516.4|2514|2
1769092910000|2026-01-22 14:41:50|2517.1|2513.1|2515.9|2511.9|2517.1|2513.6|2514.5|2511.8|2
1769092920000|2026-01-22 14:42:00|2514.6|2513.1|2514.6|2513.1|2516.2|2513.7|2514.1|2511.7|2
1769092930000|2026-01-22 14:42:10|2515.1|2513.6|2515.2|2513.7|2517.1|2514.7|2514.3|2512.1|4
1769092940000|2026-01-22 14:42:20|2515.3|2513.8|2517.2|2513.2|2517.6|2514.8|2515.3|2513|0
1769092950000|2026-01-22 14:42:30|2516.1|2514.6|2516|2514.5|2516.4|2514.9|2516|2514.5|0
1769092960000|2026-01-22 14:42:40|2516.1|2514.6|2514.6|2513.1|2516.4|2514.9|2514.5|2512.3|3
1769092970000|2026-01-22 14:42:50|2514.5|2513|2514.6|2513.1|2514.6|2513.1|2513.3|2511.8|3
1769092980000|2026-01-22 14:43:00|2514.7|2513.2|2515.4|2513.9|2515.4|2513.9|2514.6|2513.1|3
1769092990000|2026-01-22 14:43:10|2515.3|2513.8|2514.7|2513.2|2516.7|2514.6|2514.7|2512|2
1769093000000|2026-01-22 14:43:20|2512.5|2511|2514.3|2510.3|2514.6|2512.4|2511.2|2508.8|3
1769093010000|2026-01-22 14:43:30|2513.1|2511.6|2514.9|2510.9|2515.4|2512.1|2512.6|2509.8|1
1769093020000|2026-01-22 14:43:40|2515.3|2511.3|2513.2|2511.7|2515.4|2512.9|2513.1|2511.3|1
1769093030000|2026-01-22 14:43:50|2513.3|2511.8|2513.2|2511.7|2513.5|2512|2513.2|2511.7|2
1769093040000|2026-01-22 14:44:00|2513.1|2511.6|2512.7|2511.2|2513.4|2511.9|2512.6|2511.1|3
1769093050000|2026-01-22 14:44:10|2512.6|2511.1|2513.2|2509.2|2513.7|2511.1|2511.8|2508.9|0
1769093060000|2026-01-22 14:44:20|2513.1|2509.1|2513.2|2511.7|2514.2|2511.7|2511.9|2509|3
1769093070000|2026-01-22 14:44:30|2513.3|2511.8|2516.7|2512.7|2517.4|2514.8|2513.3|2511.5|6
1769093080000|2026-01-22 14:44:40|2515.3|2513.8|2516.7|2515.2|2517|2515.3|2515.3|2512.9|1
1769093090000|2026-01-22 14:44:50|2516.6|2515.1|2515.5|2514|2517.8|2515.6|2515.5|2512.8|2
1769093100000|2026-01-22 14:45:00|2515.6|2514.1|2517.4|2513.4|2517.9|2514.7|2515.6|2513.1|1
1769093110000|2026-01-22 14:45:10|2516.3|2514.8|2514.9|2513.4|2517.8|2515.1|2514.9|2512.1|1
1769093120000|2026-01-22 14:45:20|2516.1|2512.1|2517.6|2513.6|2517.6|2514.9|2514.7|2512.1|2
1769093130000|2026-01-22 14:45:30|2516.3|2514.8|2515.5|2514|2517.6|2514.9|2515.5|2513.4|2
1769093140000|2026-01-22 14:45:40|2516.1|2512.1|2513.5|2512|2516.1|2514.2|2513.3|2510.8|5
1769093150000|2026-01-22 14:45:50|2513.6|2512.1|2513.4|2511.9|2515.5|2513.4|2512.7|2510.7|2
1769093160000|2026-01-22 14:46:00|2514.3|2510.3|2514.1|2512.6|2514.8|2512.9|2512.7|2510.1|2
1769093170000|2026-01-22 14:46:10|2514.2|2512.7|2514.5|2510.5|2514.5|2512.7|2513|2510.1|0
1769093180000|2026-01-22 14:46:20|2514.6|2510.6|2512.9|2511.4|2514.6|2511.9|2512.6|2510|1
1769093190000|2026-01-22 14:46:30|2513|2511.5|2512.9|2511.4|2514.3|2511.5|2512.9|2510.1|0
1769093200000|2026-01-22 14:46:40|2513|2511.5|2515.7|2514.2|2515.8|2514.3|2512.8|2510.9|3
1769093210000|2026-01-22 14:46:50|2515.5|2514|2516.4|2514.9|2517.6|2515.2|2515.5|2512.9|1
1769093220000|2026-01-22 14:47:00|2516.5|2515|2515.8|2514.3|2516.5|2515|2515.5|2514|2
1769093230000|2026-01-22 14:47:10|2515.7|2514.2|2515.6|2514.1|2516.9|2514.8|2515.5|2512.9|2
1769093240000|2026-01-22 14:47:20|2515.5|2514|2516.2|2512.2|2516.3|2514|2514.3|2511.6|1
1769093250000|2026-01-22 14:47:30|2515.2|2513.7|2515.4|2513.9|2516.6|2514|2514.5|2512.3|1
1769093260000|2026-01-22 14:47:40|2515.6|2514.1|2516.7|2515.2|2516.7|2515.2|2515.6|2514.1|2
1769093270000|2026-01-22 14:47:50|2516.8|2515.3|2516.7|2515.2|2516.9|2515.4|2516.3|2514.8|5
1769093280000|2026-01-22 14:48:00|2517.8|2513.8|2515.8|2514.3|2517.8|2515.3|2515.6|2513|0
1769093290000|2026-01-22 14:48:10|2515.9|2514.4|2516.8|2515.3|2517.8|2515.6|2515.9|2513.6|0
1769093300000|2026-01-22 14:48:20|2516.9|2515.4|2516.6|2515.1|2517.8|2515.4|2516.6|2513.7|1
1769093310000|2026-01-22 14:48:30|2516.7|2515.2|2513.7|2512.2|2516.8|2515.3|2513.7|2511.5|2
1769093320000|2026-01-22 14:48:40|2513.4|2511.9|2514.4|2512.9|2515.9|2513|2513.1|2511.3|3
1769093330000|2026-01-22 14:48:50|2515.5|2511.5|2514.5|2513|2515.5|2513|2513.7|2510.9|0
1769093340000|2026-01-22 14:49:00|2514.4|2512.9|2514.6|2513.1|2515.6|2513.5|2514.3|2511.5|1
1769093350000|2026-01-22 14:49:10|2514.4|2512.9|2515|2513.5|2516.3|2513.8|2514.3|2511.5|1
1769093360000|2026-01-22 14:49:20|2514.4|2512.9|2510.6|2509.1|2515.5|2513.1|2510.6|2508.9|3
1769093370000|2026-01-22 14:49:30|2510|2508.5|2511.2|2509.7|2512.7|2509.8|2510|2508.2|2
1769093380000|2026-01-22 14:49:40|2511.3|2509.8|2510.6|2506.6|2512.4|2510.1|2509.4|2506.6|8
1769093390000|2026-01-22 14:49:50|2509.1|2507.6|2512|2508|2512.1|2509|2509.1|2506.5|5
1769093400000|2026-01-22 14:50:00|2511.8|2507.8|2512.1|2508.1|2512.6|2509.5|2510.6|2507.6|0
1769093410000|2026-01-22 14:50:10|2509.8|2508.3|2512.4|2508.4|2512.4|2510|2509.8|2507.6|7
1769093420000|2026-01-22 14:50:20|2511.2|2509.7|2511.4|2507.4|2512.4|2510.2|2510.2|2506.8|17
1769093430000|2026-01-22 14:50:30|2511.5|2507.5|2509.4|2507.9|2511.7|2508.8|2509.3|2507|3
1769093440000|2026-01-22 14:50:40|2510.6|2506.6|2512.2|2508.2|2512.6|2510|2509.4|2506.4|3
1769093450000|2026-01-22 14:50:50|2512.3|2508.3|2512.1|2508.1|2512.6|2510.1|2511.1|2508.1|0
1769093460000|2026-01-22 14:51:00|2511.4|2509.9|2511.6|2510.1|2512.7|2510.1|2511|2508.2|2
1769093470000|2026-01-22 14:51:10|2511.5|2510|2513|2511.5|2514.1|2511.6|2511.5|2510|6
1769093480000|2026-01-22 14:51:20|2513.1|2511.6|2515.5|2511.5|2515.5|2512.9|2512.9|2510.1|0
1769093490000|2026-01-22 14:51:30|2514.3|2512.8|2515.3|2513.8|2516.3|2513.9|2513.1|2510.4|1
1769093500000|2026-01-22 14:51:40|2515.2|2513.7|2514.4|2512.9|2516.7|2514.1|2514.3|2511.7|0
1769093510000|2026-01-22 14:51:50|2514.3|2512.8|2515.2|2511.2|2516.2|2513.4|2513.9|2511.2|2
1769093520000|2026-01-22 14:52:00|2515.3|2511.3|2515.2|2511.2|2515.8|2512.8|2513.6|2511.1|1
1769093530000|2026-01-22 14:52:10|2515.1|2511.1|2514.2|2512.7|2515.1|2512.9|2513.9|2511.1|0
1769093540000|2026-01-22 14:52:20|2513.8|2512.3|2514.4|2510.4|2514.4|2512.4|2512.9|2510|4
1769093550000|2026-01-22 14:52:30|2513.2|2511.7|2514.9|2513.4|2515.9|2513.4|2513.2|2511.7|2
1769093560000|2026-01-22 14:52:40|2515|2513.5|2515.2|2513.7|2516.2|2513.8|2514.5|2512.2|0
1769093570000|2026-01-22 14:52:50|2515.1|2513.6|2515|2513.5|2516.1|2513.9|2514.9|2512.1|0
1769093580000|2026-01-22 14:53:00|2514.9|2513.4|2516.4|2514.9|2516.4|2514.9|2514.9|2512.1|6
1769093590000|2026-01-22 14:53:10|2516.2|2514.7|2515.5|2511.5|2516.6|2514.7|2514.7|2511.5|3
1769093600000|2026-01-22 14:53:20|2515.7|2511.7|2515.4|2511.4|2516|2512|2515.3|2511.3|0
1769093610000|2026-01-22 14:53:30|2515.5|2511.5|2513.7|2512.2|2515.5|2512.4|2513.4|2510.7|1
1769093620000|2026-01-22 14:53:40|2513.8|2512.3|2515|2513.5|2516.1|2513.6|2513.6|2512|1
1769093630000|2026-01-22 14:53:50|2514.9|2513.4|2517.6|2513.6|2517.6|2514.7|2514.9|2512.1|1
1769093640000|2026-01-22 14:54:00|2516.5|2515|2516.2|2514.7|2517.7|2515.1|2516.1|2513.7|0
1769093650000|2026-01-22 14:54:10|2516.1|2514.6|2516.2|2514.7|2517.1|2514.7|2515.7|2513.1|4
1769093660000|2026-01-22 14:54:20|2516.1|2514.6|2516.6|2512.6|2517.1|2514.6|2515.1|2512.3|1
1769093670000|2026-01-22 14:54:30|2515.5|2514|2515.7|2514.2|2516.7|2514.4|2515.4|2512.7|0
1769093680000|2026-01-22 14:54:40|2515.8|2514.3|2516.8|2512.8|2516.9|2514.4|2515.4|2512.6|0
1769093690000|2026-01-22 14:54:50|2515.6|2514.1|2516.9|2512.9|2516.9|2514.1|2515.1|2512.4|0
1769093700000|2026-01-22 14:55:00|2515.7|2514.2|2516.6|2515.1|2517.8|2515.5|2515.7|2513.8|9
1769093710000|2026-01-22 14:55:10|2516.5|2515|2516.9|2515.4|2516.9|2515.4|2516.5|2515|2
1769093720000|2026-01-22 14:55:20|2517|2515.5|2514.4|2512.9|2517|2515.5|2514.3|2511.9|7
1769093730000|2026-01-22 14:55:30|2514.5|2513|2514.6|2513.1|2514.6|2513.1|2514.3|2512.8|0
1769093740000|2026-01-22 14:55:40|2514.5|2513|2514.5|2513|2515|2513.1|2513.8|2511|4
1769093750000|2026-01-22 14:55:50|2515|2513.5|2514.9|2513.4|2515.3|2513.8|2514.6|2513.1|5
1769093760000|2026-01-22 14:56:00|2514.8|2513.3|2514.8|2513.3|2515|2513.5|2514.3|2512.8|3
1769093770000|2026-01-22 14:56:10|2514.7|2513.2|2514.9|2513.4|2515|2513.5|2514.5|2513|2
1769093780000|2026-01-22 14:56:20|2514.8|2513.3|2514.2|2512.7|2514.8|2513.3|2513.8|2512.3|16
1769093790000|2026-01-22 14:56:30|2514.4|2512.9|2512.8|2511.3|2514.4|2512.9|2512.8|2511.3|1
1769093800000|2026-01-22 14:56:40|2513|2511.5|2511.6|2510.1|2513.4|2511.9|2511.6|2510.1|5
1769093810000|2026-01-22 14:56:50|2511.7|2510.2|2511.5|2510|2511.8|2510.3|2510|2508.5|5
1769093820000|2026-01-22 14:57:00|2511.1|2509.6|2512.2|2510.7|2512.5|2511|2511.1|2509.6|1
1769093830000|2026-01-22 14:57:10|2512.1|2510.6|2510.8|2509.3|2512.2|2510.7|2510.8|2509.3|5
1769093840000|2026-01-22 14:57:20|2511.2|2509.7|2509.8|2508.3|2511.6|2510.1|2509.4|2507.9|2
1769093850000|2026-01-22 14:57:30|2510|2508.5|2509.9|2508.4|2510.3|2508.8|2509.4|2506.2|5
1769093860000|2026-01-22 14:57:40|2509.8|2508.3|2510.8|2509.3|2511.7|2510.2|2509.8|2508.3|4
1769093870000|2026-01-22 14:57:50|2510.6|2509.1|2509.5|2508|2511.8|2510.3|2509.3|2506|7
1769093880000|2026-01-22 14:58:00|2509.3|2507.8|2507.2|2505.7|2509.3|2507.8|2507|2505|22
1769093890000|2026-01-22 14:58:10|2507.1|2505.6|2508.4|2506.9|2509.2|2507.7|2506.7|2505.2|8
1769093900000|2026-01-22 14:58:20|2508.6|2507.1|2510.4|2508.9|2510.5|2509|2508.6|2507.1|1
1769093910000|2026-01-22 14:58:30|2510.5|2509|2509.2|2507.7|2510.8|2509.3|2508.9|2507.4|2
1769093920000|2026-01-22 14:58:40|2509|2507.5|2509.1|2507.6|2509.1|2507.6|2508.5|2507|1
1769093930000|2026-01-22 14:58:50|2509|2507.5|2508.9|2507.4|2509|2507.5|2508|2506.5|1
1769093940000|2026-01-22 14:59:00|2508.8|2507.3|2505.9|2504.4|2508.8|2507.3|2505.4|2503.9|5
1769093950000|2026-01-22 14:59:10|2505.7|2504.2|2506.9|2502.9|2507|2504.4|2505|2502.1|9
1769093960000|2026-01-22 14:59:20|2505.6|2504.1|2505.5|2504|2507.7|2505.7|2505.3|2503.7|5
1769093970000|2026-01-22 14:59:30|2505.3|2503.8|2507.1|2503.1|2507.1|2503.8|2503.8|2502.3|15
1769093980000|2026-01-22 14:59:40|2506.9|2502.9|2504.7|2503.2|2507.2|2504.2|2504.7|2502.3|8
1769093990000|2026-01-22 14:59:50|2504.5|2503|2503|2499|2506.6|2503.1|2503|2499|5
1769094000000|2026-01-22 15:00:00|2501.7|2497.7|2502.8|2498.8|2502.8|2498.8|2501.7|2497.7|15
1769094010000|2026-01-22 15:00:10|2503|2499|2503|2499|2503.3|2499.3|2502.8|2498.8|0
1769094020000|2026-01-22 15:00:20|2503.1|2499.1|2502.4|2500.9|2503.6|2501.1|2502.3|2499.1|6
1769094030000|2026-01-22 15:00:30|2502.3|2500.8|2502.9|2498.9|2503.4|2500.8|2501.4|2498.3|6
1769094040000|2026-01-22 15:00:40|2502.7|2498.7|2499.7|2498.2|2502.9|2500.1|2499.7|2497.1|2
1769094050000|2026-01-22 15:00:50|2499.8|2498.3|2503.6|2499.6|2504.2|2501.3|2499.7|2498.2|7
1769094060000|2026-01-22 15:01:00|2503.7|2499.7|2504.3|2500.3|2504.3|2501.8|2502.1|2499.6|10
1769094070000|2026-01-22 15:01:10|2503|2501.5|2505.2|2501.2|2506.2|2502.6|2503|2500.3|4
1769094080000|2026-01-22 15:01:20|2505.3|2501.3|2505.6|2501.6|2505.9|2502.8|2504.1|2500.1|6
1769094090000|2026-01-22 15:01:30|2505.9|2501.9|2505.8|2501.8|2506.3|2503.6|2505.1|2501.6|3
1769094100000|2026-01-22 15:01:40|2505.9|2501.9|2503.7|2502.2|2506.2|2503.5|2503.7|2501.9|3
1769094110000|2026-01-22 15:01:50|2504|2502.5|2505.3|2501.3|2505.6|2502.5|2503.9|2501.3|0
1769094120000|2026-01-22 15:02:00|2505.4|2501.4|2505.2|2503.7|2506.2|2503.8|2504|2501.4|1
1769094130000|2026-01-22 15:02:10|2505.1|2503.6|2504.9|2503.4|2506.2|2503.7|2504.6|2502.2|4
1769094140000|2026-01-22 15:02:20|2504.7|2503.2|2506.5|2505|2508|2505.6|2504.7|2503.2|8
1769094150000|2026-01-22 15:02:30|2507.8|2503.8|2511.2|2507.2|2511.2|2508.6|2507.5|2503.8|0
1769094160000|2026-01-22 15:02:40|2511.1|2507.1|2511.4|2509.9|2511.4|2509.9|2509|2507|4
1769094170000|2026-01-22 15:02:50|2511.3|2509.8|2511|2509.5|2512|2509.8|2510.4|2507.8|1
1769094180000|2026-01-22 15:03:00|2511.1|2509.6|2511.7|2510.2|2513.1|2510.4|2511|2508.3|14
1769094190000|2026-01-22 15:03:10|2511.6|2510.1|2510.9|2509.4|2512|2510.1|2510.3|2508|5
1769094200000|2026-01-22 15:03:20|2510.8|2509.3|2508.9|2507.4|2510.8|2509.3|2508.3|2505.4|2
1769094210000|2026-01-22 15:03:30|2510.1|2506.1|2512.9|2508.9|2512.9|2510.2|2508.5|2506|3
1769094220000|2026-01-22 15:03:40|2511.7|2510.2|2511.5|2507.5|2512.5|2510.5|2510.5|2507.4|3
1769094230000|2026-01-22 15:03:50|2511.4|2507.4|2509.8|2508.3|2511.6|2509.1|2509.8|2507.4|0
1769094240000|2026-01-22 15:04:00|2509.2|2507.7|2509.3|2507.8|2509.4|2507.9|2509.1|2507.6|3
1769094250000|2026-01-22 15:04:10|2508.9|2507.4|2509.9|2505.9|2511|2507.8|2507.2|2505.3|9
1769094260000|2026-01-22 15:04:20|2510|2506|2508.5|2507|2510|2507|2508.3|2505.4|2
1769094270000|2026-01-22 15:04:30|2508.8|2507.3|2510.9|2506.9|2510.9|2508.3|2508.8|2506.9|1
1769094280000|2026-01-22 15:04:40|2509.6|2508.1|2509.6|2508.1|2511.1|2508.5|2509.6|2506.7|0
1769094290000|2026-01-22 15:04:50|2509.5|2508|2510.2|2506.2|2510.6|2508.1|2509|2505.9|1
1769094300000|2026-01-22 15:05:00|2509.2|2507.7|2507.6|2506.1|2510.5|2508.5|2507|2504.3|6
1769094310000|2026-01-22 15:05:10|2509.7|2505.7|2510.2|2508.7|2510.4|2508.9|2508.5|2505.7|2
1769094320000|2026-01-22 15:05:20|2509.5|2508|2511.7|2510.2|2512.3|2510.2|2509.5|2508|4
1769094330000|2026-01-22 15:05:30|2511.8|2510.3|2514.4|2510.4|2514.4|2511.8|2511.8|2509.2|1
1769094340000|2026-01-22 15:05:40|2513.2|2511.7|2513.3|2511.8|2514.1|2512.6|2513.1|2511.6|6
1769094350000|2026-01-22 15:05:50|2514|2510|2514.1|2512.6|2515.1|2512.6|2513.3|2510|4
1769094360000|2026-01-22 15:06:00|2514|2512.5|2513.8|2512.3|2514.3|2512.8|2513.4|2511.9|5
1769094370000|2026-01-22 15:06:10|2514|2512.5|2513.1|2511.6|2514|2512.5|2513|2511.5|3
1769094380000|2026-01-22 15:06:20|2513.4|2509.4|2510.8|2509.3|2513.4|2510.4|2510.8|2507.8|2
1769094390000|2026-01-22 15:06:30|2511.9|2507.9|2511.6|2510.1|2512.4|2510.2|2510.7|2507.8|6
1769094400000|2026-01-22 15:06:40|2511.5|2510|2511.7|2510.2|2512.9|2510.2|2510.9|2508.4|1
1769094410000|2026-01-22 15:06:50|2512.9|2508.9|2511.8|2510.3|2513|2510.5|2511.4|2508.7|0
1769094420000|2026-01-22 15:07:00|2511.7|2510.2|2511.5|2510|2512.1|2510.2|2510.5|2507.5|5
1769094430000|2026-01-22 15:07:10|2511.6|2510.1|2513.5|2512|2514.4|2512|2511.2|2509.7|4
1769094440000|2026-01-22 15:07:20|2513.7|2512.2|2514.8|2513.3|2515.5|2513.4|2513.7|2511.5|5
1769094450000|2026-01-22 15:07:30|2514.9|2513.4|2516.1|2514.6|2516.1|2514.6|2514.8|2513.3|13
1769094460000|2026-01-22 15:07:40|2516.2|2514.7|2517.1|2515.6|2517.9|2516.4|2516.2|2514.7|10
1769094470000|2026-01-22 15:07:50|2517|2515.5|2515.2|2513.7|2517|2515.5|2514.8|2513.3|9
1769094480000|2026-01-22 15:08:00|2515.1|2513.6|2516.6|2515.1|2516.7|2515.2|2514.3|2512.8|4
1769094490000|2026-01-22 15:08:10|2516.5|2515|2516.1|2514.6|2517.7|2515|2515.4|2513.7|4
1769094500000|2026-01-22 15:08:20|2515.5|2514|2513.6|2512.1|2515.5|2514|2513.6|2512.1|5
1769094510000|2026-01-22 15:08:30|2513.5|2512|2513.5|2512|2513.7|2512.2|2512.3|2510.8|7
1769094520000|2026-01-22 15:08:40|2513.4|2511.9|2513.2|2511.7|2514.6|2513.1|2512.4|2510.9|9
1769094530000|2026-01-22 15:08:50|2513.8|2512.3|2515.4|2513.9|2516.3|2514.8|2513.8|2512.3|2
1769094540000|2026-01-22 15:09:00|2515.6|2514.1|2516|2514.5|2516.3|2514.8|2514.9|2513.4|3
1769094550000|2026-01-22 15:09:10|2515.9|2514.4|2514.1|2512.6|2515.9|2514.4|2514|2512.5|5
1769094560000|2026-01-22 15:09:20|2514.5|2513|2511.7|2510.2|2514.5|2513|2510.8|2509.3|3
1769094570000|2026-01-22 15:09:30|2511.8|2510.3|2514|2512.5|2514|2512.5|2511.7|2510.2|4
1769094580000|2026-01-22 15:09:40|2513.9|2512.4|2511.7|2510.2|2514.1|2512.6|2511.3|2509.8|1
1769094590000|2026-01-22 15:09:50|2511.6|2510.1|2513.8|2512.3|2514|2512.5|2511.5|2510|5
1769094600000|2026-01-22 15:10:00|2513.9|2512.4|2515.5|2514|2515.8|2514.3|2513.9|2512.4|2
1769094610000|2026-01-22 15:10:10|2515|2513.5|2516.7|2515.2|2516.7|2515.2|2515|2513.5|4
1769094620000|2026-01-22 15:10:20|2517|2515.5|2517.9|2516.4|2518.2|2516.7|2517|2515.5|7
1769094630000|2026-01-22 15:10:30|2517.4|2515.9|2517.4|2515.9|2517.9|2516.4|2516.7|2515.2|16
1769094640000|2026-01-22 15:10:40|2517.3|2515.8|2517.8|2516.3|2517.9|2516.4|2516.6|2515.1|3
1769094650000|2026-01-22 15:10:50|2517.3|2515.8|2518.8|2517.3|2519|2517.5|2517.3|2515.8|8
1769094660000|2026-01-22 15:11:00|2518.9|2517.4|2519.1|2517.6|2520|2518.5|2518.7|2517.2|14
1769094670000|2026-01-22 15:11:10|2519|2517.5|2520.9|2519.4|2521.1|2519.6|2519|2517.5|5
1769094680000|2026-01-22 15:11:20|2521.2|2519.7|2521|2519.5|2521.3|2519.8|2520|2518.5|7
1769094690000|2026-01-22 15:11:30|2521.1|2519.6|2522.1|2520.6|2522.9|2520.9|2521.1|2518.9|11
1769094700000|2026-01-22 15:11:40|2522.2|2520.7|2522.3|2520.8|2523|2520.8|2521.6|2519|5
1769094710000|2026-01-22 15:11:50|2521.9|2520.4|2521.2|2519.7|2522.2|2520.7|2521.2|2519.7|5
1769094720000|2026-01-22 15:12:00|2521.3|2519.8|2522|2520.5|2522.3|2520.8|2521.3|2519.8|4
1769094730000|2026-01-22 15:12:10|2522.4|2520.9|2524.2|2522.7|2524.4|2522.9|2522.4|2520.9|14
1769094740000|2026-01-22 15:12:20|2524.3|2522.8|2525.2|2523.7|2526.1|2524.6|2524|2522.5|53
1769094750000|2026-01-22 15:12:30|2525.6|2524.1|2525.5|2524|2525.6|2524.1|2524.5|2523|2
1769094760000|2026-01-22 15:12:40|2525.8|2524.3|2527.8|2526.3|2527.8|2526.3|2525.8|2524.3|22
1769094770000|2026-01-22 15:12:50|2527.5|2526|2528|2526.5|2528.2|2526.7|2527|2525.5|15
1769094780000|2026-01-22 15:13:00|2528.1|2526.6|2531.3|2529.8|2531.9|2530.4|2528.1|2526.6|10
1769094790000|2026-01-22 15:13:10|2531.4|2529.9|2529.3|2527.8|2531.4|2529.9|2529.3|2527.8|19
1769094800000|2026-01-22 15:13:20|2529.2|2527.7|2530.1|2528.6|2530.6|2529.1|2529.2|2527.7|3
1769094810000|2026-01-22 15:13:30|2530|2528.5|2528.5|2527|2530.1|2528.6|2528.5|2527|11
1769094820000|2026-01-22 15:13:40|2528.6|2527.1|2527.8|2526.3|2528.6|2527.1|2526.8|2525.3|10
1769094830000|2026-01-22 15:13:50|2527.9|2526.4|2527.6|2526.1|2528.8|2527.3|2527.5|2526|4
1769094840000|2026-01-22 15:14:00|2527.8|2526.3|2527.5|2526|2528.3|2526.8|2527.2|2525.7|9
1769094850000|2026-01-22 15:14:10|2527.7|2526.2|2527.3|2525.8|2528.2|2526.7|2527.1|2525.6|4
1769094860000|2026-01-22 15:14:20|2526.7|2525.2|2527.4|2525.9|2528.6|2527.1|2526.7|2525.2|5
1769094870000|2026-01-22 15:14:30|2527.5|2526|2526.7|2525.2|2527.6|2526.1|2526.5|2525|3
1769094880000|2026-01-22 15:14:40|2526.6|2525.1|2526.7|2525.2|2527.5|2526|2526.2|2524.7|4
1769094890000|2026-01-22 15:14:50|2527.2|2525.7|2526|2524.5|2527.9|2526.4|2525.7|2524.2|6
1769094900000|2026-01-22 15:15:00|2525.9|2524.4|2524.4|2522.9|2525.9|2524.4|2524.1|2522.6|9
1769094910000|2026-01-22 15:15:10|2524.3|2522.8|2523.5|2522|2524.3|2522.8|2523.3|2521.8|3
1769094920000|2026-01-22 15:15:20|2523.3|2521.8|2522.2|2520.7|2523.7|2522.2|2522.2|2520.7|4
1769094930000|2026-01-22 15:15:30|2522.1|2520.6|2521.5|2520|2522.1|2520.6|2520.7|2519.2|0
1769094940000|2026-01-22 15:15:40|2521.4|2519.9|2521.8|2520.3|2522.2|2520.7|2521|2519.5|1
1769094950000|2026-01-22 15:15:50|2522.1|2520.6|2522.2|2520.7|2522.3|2520.8|2521.5|2520|2
1769094960000|2026-01-22 15:16:00|2522.3|2520.8|2522.4|2520.9|2523.1|2521.6|2522.2|2520.7|3
1769094970000|2026-01-22 15:16:10|2522.5|2521|2525.4|2523.9|2526.5|2525|2521.9|2520.4|25
1769094980000|2026-01-22 15:16:20|2525.9|2524.4|2523.8|2522.3|2525.9|2524.4|2523.8|2522.3|7
1769094990000|2026-01-22 15:16:30|2523.5|2522|2522.5|2521|2523.5|2522|2522.5|2521|2
1769095000000|2026-01-22 15:16:40|2522.6|2521.1|2521.5|2520|2522.6|2521.1|2521.4|2519.9|4
1769095010000|2026-01-22 15:16:50|2521.4|2519.9|2520.4|2518.9|2521.4|2519.9|2520.4|2518.9|3
1769095020000|2026-01-22 15:17:00|2520.5|2519|2521.5|2520|2521.7|2520.2|2520.5|2519|4
1769095030000|2026-01-22 15:17:10|2521.7|2520.2|2522.9|2521.4|2523.8|2522.3|2521.6|2520.1|4
1769095040000|2026-01-22 15:17:20|2522.7|2521.2|2521.9|2520.4|2523.4|2521.9|2521.8|2520.3|1
1769095050000|2026-01-22 15:17:30|2522.3|2520.8|2524.9|2523.4|2524.9|2523.4|2522.1|2520.6|5
1769095060000|2026-01-22 15:17:40|2525|2523.5|2525.8|2524.3|2526.2|2524.7|2525|2523.5|4
1769095070000|2026-01-22 15:17:50|2526.2|2524.7|2527.5|2526|2527.7|2526.2|2526.2|2524.7|11
1769095080000|2026-01-22 15:18:00|2527.4|2525.9|2528|2526.5|2528|2526.5|2527.4|2525.9|5
1769095090000|2026-01-22 15:18:10|2527.2|2525.7|2526.8|2525.3|2527.4|2525.9|2526.6|2525.1|12
1769095100000|2026-01-22 15:18:20|2527|2525.5|2526.5|2525|2527.5|2526|2526.1|2524.6|4
1769095110000|2026-01-22 15:18:30|2526.6|2525.1|2528.4|2526.9|2528.4|2526.9|2526.5|2525|5
1769095120000|2026-01-22 15:18:40|2527.5|2526|2527.7|2526.2|2527.8|2526.3|2527.3|2525.8|5
1769095130000|2026-01-22 15:18:50|2527.5|2526|2527.2|2525.7|2527.8|2526.3|2527.2|2525.7|2
1769095140000|2026-01-22 15:19:00|2527.1|2525.6|2526.9|2525.4|2527.1|2525.6|2526.1|2524.6|5
1769095150000|2026-01-22 15:19:10|2526.8|2525.3|2526.5|2525|2526.8|2525.3|2525.7|2524.2|1
1769095160000|2026-01-22 15:19:20|2526.7|2525.2|2526.4|2524.9|2526.9|2525.4|2526.4|2524.9|4
1769095170000|2026-01-22 15:19:30|2526.6|2525.1|2525.9|2524.4|2526.9|2525.4|2525.6|2524.1|3
1769095180000|2026-01-22 15:19:40|2526.1|2524.6|2524.8|2523.3|2526.1|2524.6|2524.8|2523.3|2
1769095190000|2026-01-22 15:19:50|2524.9|2523.4|2525.4|2523.9|2525.6|2524.1|2524.8|2523.3|1
1769095200000|2026-01-22 15:20:00|2525.6|2524.1|2524.2|2522.7|2525.6|2524.1|2523.2|2521.7|10
1769095210000|2026-01-22 15:20:10|2524.5|2523|2524|2522.5|2524.6|2523.1|2523.3|2521.8|8
1769095220000|2026-01-22 15:20:20|2523.8|2522.3|2524|2522.5|2524.7|2523.2|2523.8|2522.3|4
1769095230000|2026-01-22 15:20:30|2524.1|2522.6|2523.9|2522.4|2524.1|2522.6|2523.2|2521.7|4
1769095240000|2026-01-22 15:20:40|2524.3|2522.8|2524.6|2523.1|2524.6|2523.1|2523.6|2522.1|1
1769095250000|2026-01-22 15:20:50|2525|2523.5|2524|2522.5|2525.3|2523.8|2523.8|2522.3|3
1769095260000|2026-01-22 15:21:00|2523.9|2522.4|2525.3|2523.8|2525.4|2523.9|2523.8|2522.3|5
1769095270000|2026-01-22 15:21:10|2525.4|2523.9|2525.7|2524.2|2525.9|2524.4|2525.2|2523.7|1
1769095280000|2026-01-22 15:21:20|2525.5|2524|2525.2|2523.7|2526.1|2524.6|2525.2|2523.7|6
1769095290000|2026-01-22 15:21:30|2524.8|2523.3|2525.2|2523.7|2525.5|2524|2524.8|2523.3|2
1769095300000|2026-01-22 15:21:40|2525|2523.5|2524.2|2522.7|2525|2523.5|2524|2522.5|7
1769095310000|2026-01-22 15:21:50|2524.3|2522.8|2522.7|2521.2|2526|2524.5|2522.4|2520.9|11
1769095320000|2026-01-22 15:22:00|2522.5|2521|2523.1|2521.6|2523.4|2521.9|2522.5|2521|4
1769095330000|2026-01-22 15:22:10|2523|2521.5|2523.9|2522.4|2524|2522.5|2523|2521.5|2
1769095340000|2026-01-22 15:22:20|2524|2522.5|2522.2|2520.7|2524.2|2522.7|2522.2|2520.7|3
1769095350000|2026-01-22 15:22:30|2522.4|2520.9|2522.8|2521.3|2523.3|2521.8|2522.3|2520.8|5
1769095360000|2026-01-22 15:22:40|2522.7|2521.2|2523.1|2521.6|2523.6|2522.1|2522.7|2521.2|6
1769095370000|2026-01-22 15:22:50|2523|2521.5|2523.7|2522.2|2523.8|2522.3|2523|2521.5|2
1769095380000|2026-01-22 15:23:00|2523.5|2522|2523.9|2522.4|2524|2522.5|2523.5|2522|2
1769095390000|2026-01-22 15:23:10|2524|2522.5|2523.6|2522.1|2524|2522.5|2523.3|2521.8|6
1769095400000|2026-01-22 15:23:20|2523.7|2522.2|2522.6|2521.1|2524|2522.5|2522.3|2520.8|4
1769095410000|2026-01-22 15:23:30|2522.8|2521.3|2523.3|2521.8|2523.3|2521.8|2522.6|2521.1|1
1769095420000|2026-01-22 15:23:40|2523.2|2521.7|2522.7|2521.2|2523.3|2521.8|2522.1|2520.6|2
1769095430000|2026-01-22 15:23:50|2522.6|2521.1|2522.7|2521.2|2523.3|2521.8|2522.5|2521|0
1769095440000|2026-01-22 15:24:00|2522.8|2521.3|2522.6|2521.1|2522.9|2521.4|2522|2520.5|3
1769095450000|2026-01-22 15:24:10|2522.1|2520.6|2521.5|2520|2522.7|2521.2|2521.5|2520|7
1769095460000|2026-01-22 15:24:20|2521.6|2520.1|2521.1|2519.6|2522.2|2520.7|2520.6|2519.1|4
1769095470000|2026-01-22 15:24:30|2520.9|2519.4|2521.6|2520.1|2521.7|2520.2|2520.8|2519.3|2
1769095480000|2026-01-22 15:24:40|2521.7|2520.2|2521.2|2519.7|2522.6|2521.1|2521.2|2519.7|3
1769095490000|2026-01-22 15:24:50|2521|2519.5|2520.8|2519.3|2521.2|2519.7|2520.8|2519.3|1
1769095500000|2026-01-22 15:25:00|2520.7|2519.2|2523.9|2522.4|2523.9|2522.4|2520.5|2519|6
1769095510000|2026-01-22 15:25:10|2523.7|2522.2|2524.4|2522.9|2525.4|2523.9|2523.7|2522.2|5
1769095520000|2026-01-22 15:25:20|2524.3|2522.8|2526.4|2524.9|2527.4|2525.9|2524.3|2522.8|9
1769095530000|2026-01-22 15:25:30|2526.5|2525|2524.8|2523.3|2526.8|2525.3|2524.4|2522.9|5
1769095540000|2026-01-22 15:25:40|2524.5|2523|2523.1|2521.6|2524.6|2523.1|2523|2521.5|3
1769095550000|2026-01-22 15:25:50|2523|2521.5|2523.8|2522.3|2524.1|2522.6|2523|2521.5|8
1769095560000|2026-01-22 15:26:00|2523.9|2522.4|2526.3|2524.8|2526.4|2524.9|2523.9|2522.4|3
1769095570000|2026-01-22 15:26:10|2526.4|2524.9|2527|2525.5|2527.7|2526.2|2526.3|2524.8|6
1769095580000|2026-01-22 15:26:20|2527.1|2525.6|2528.5|2527|2528.5|2527|2527.1|2525.6|6
1769095590000|2026-01-22 15:26:30|2528.4|2526.9|2529|2527.5|2529|2527.5|2528|2526.5|9
1769095600000|2026-01-22 15:26:40|2528.9|2527.4|2529.4|2527.9|2529.4|2527.9|2528.7|2527.2|2
1769095610000|2026-01-22 15:26:50|2529.5|2528|2529.7|2528.2|2530|2528.5|2529.1|2527.6|8
1769095620000|2026-01-22 15:27:00|2529.8|2528.3|2528.8|2527.3|2530.5|2529|2528.5|2527|10
1769095630000|2026-01-22 15:27:10|2528.9|2527.4|2528.6|2527.1|2529.5|2528|2528.6|2527.1|1
1769095640000|2026-01-22 15:27:20|2528.5|2527|2528.9|2527.4|2529.1|2527.6|2528.4|2526.9|1
1769095650000|2026-01-22 15:27:30|2528.8|2527.3|2528.6|2527.1|2528.9|2527.4|2528.1|2526.6|6
1769095660000|2026-01-22 15:27:40|2528.7|2527.2|2527.8|2526.3|2528.8|2527.3|2527.8|2526.3|4
1769095670000|2026-01-22 15:27:50|2527.9|2526.4|2528.7|2527.2|2528.7|2527.2|2527.9|2526.4|2
1769095680000|2026-01-22 15:28:00|2528.6|2527.1|2529.6|2528.1|2529.7|2528.2|2528.5|2527|2
1769095690000|2026-01-22 15:28:10|2529.7|2528.2|2530.5|2529|2530.5|2529|2529.4|2527.9|5
1769095700000|2026-01-22 15:28:20|2530.2|2528.7|2530.1|2528.6|2530.6|2529.1|2530|2528.5|3
1769095710000|2026-01-22 15:28:30|2530.3|2528.8|2531.9|2530.4|2532|2530.5|2530.2|2528.7|8
1769095720000|2026-01-22 15:28:40|2532.1|2530.6|2532.1|2530.6|2532.1|2530.6|2532|2530.5|7
1769095730000|2026-01-22 15:28:50|2532.2|2530.7|2533.6|2532.1|2533.6|2532.1|2532.2|2530.7|4
1769095740000|2026-01-22 15:29:00|2533.4|2531.9|2532.8|2531.3|2535|2533.5|2532.8|2531.3|14
1769095750000|2026-01-22 15:29:10|2533.2|2531.7|2533|2531.5|2533.2|2531.7|2532|2530.5|8
1769095760000|2026-01-22 15:29:20|2533.2|2531.7|2532.9|2531.4|2533.3|2531.8|2532.3|2530.8|2
1769095770000|2026-01-22 15:29:30|2533|2531.5|2532.7|2531.2|2533.3|2531.8|2532.5|2531|1
1769095780000|2026-01-22 15:29:40|2532.6|2531.1|2531.9|2530.4|2532.6|2531.1|2531.9|2530.4|0
1769095790000|2026-01-22 15:29:50|2532|2530.5|2529.3|2527.8|2532.1|2530.6|2529|2527.5|4
1769095800000|2026-01-22 15:30:00|2529.4|2527.9|2529.7|2528.2|2529.7|2528.2|2528.6|2527.1|1
1769095810000|2026-01-22 15:30:10|2529.4|2527.9|2528.9|2527.4|2529.5|2528|2528.4|2526.9|4
1769095820000|2026-01-22 15:30:20|2528.7|2527.2|2528.8|2527.3|2529.4|2527.9|2528.5|2527|1
1769095830000|2026-01-22 15:30:30|2528.7|2527.2|2530.5|2529|2530.5|2529|2528.7|2527.2|1
1769095840000|2026-01-22 15:30:40|2530.6|2529.1|2530.2|2528.7|2530.8|2529.3|2529.9|2528.4|2
1769095850000|2026-01-22 15:30:50|2530.1|2528.6|2531.9|2530.4|2531.9|2530.4|2529.8|2528.3|0
1769095860000|2026-01-22 15:31:00|2531.8|2530.3|2532.4|2530.9|2532.6|2531.1|2530.9|2529.4|7
1769095870000|2026-01-22 15:31:10|2532.5|2531|2533|2531.5|2533.2|2531.7|2532.4|2530.9|5
1769095880000|2026-01-22 15:31:20|2532.9|2531.4|2533.9|2532.4|2534.3|2532.8|2532.8|2531.3|8
1769095890000|2026-01-22 15:31:30|2534|2532.5|2533.2|2531.7|2534|2532.5|2533.2|2531.7|6
1769095900000|2026-01-22 15:31:40|2533.3|2531.8|2533.6|2532.1|2533.6|2532.1|2532.7|2531.2|8
1769095910000|2026-01-22 15:31:50|2533.1|2531.6|2533.5|2532|2533.9|2532.4|2533|2531.5|33
1769095920000|2026-01-22 15:32:00|2534.2|2532.7|2534.3|2532.8|2534.5|2533|2534|2532.5|8
1769095930000|2026-01-22 15:32:10|2534.7|2533.2|2533.6|2532.1|2534.7|2533.2|2533.6|2532.1|10
1769095940000|2026-01-22 15:32:20|2533.5|2532|2534.6|2533.1|2535.5|2534|2533.5|2532|9
1769095950000|2026-01-22 15:32:30|2534.5|2533|2533.6|2532.1|2534.9|2533.4|2532.7|2531.2|13
1769095960000|2026-01-22 15:32:40|2533.9|2532.4|2533.6|2532.1|2534|2532.5|2533.5|2532|1
1769095970000|2026-01-22 15:32:50|2534.6|2533.1|2533.8|2532.3|2534.6|2533.1|2533.6|2532.1|5
1769095980000|2026-01-22 15:33:00|2533.7|2532.2|2534|2532.5|2534.2|2532.7|2533.4|2531.9|0
1769095990000|2026-01-22 15:33:10|2533.9|2532.4|2533.8|2532.3|2534.1|2532.6|2533.3|2531.8|2
1769096000000|2026-01-22 15:33:20|2534|2532.5|2534.9|2533.4|2535.5|2534|2534|2532.5|9
1769096010000|2026-01-22 15:33:30|2535.1|2533.6|2535|2533.5|2535.5|2534|2534.7|2533.2|3
1769096020000|2026-01-22 15:33:40|2535.3|2533.8|2535.9|2534.4|2536|2534.5|2534.9|2533.4|5
1769096030000|2026-01-22 15:33:50|2535.5|2534|2535.3|2533.8|2535.8|2534.3|2535.2|2533.7|3
1769096040000|2026-01-22 15:34:00|2535.6|2534.1|2537|2535.5|2537.2|2535.7|2535.4|2533.9|15
1769096050000|2026-01-22 15:34:10|2537.2|2535.7|2537.7|2536.2|2537.9|2536.4|2537.1|2535.6|3
1769096060000|2026-01-22 15:34:20|2537.8|2536.3|2540.2|2538.7|2540.2|2538.7|2537.8|2536.3|21
1769096070000|2026-01-22 15:34:30|2540.1|2538.6|2539.5|2538|2540.2|2538.7|2539.5|2538|11
1769096080000|2026-01-22 15:34:40|2539.6|2538.1|2539.4|2537.9|2540|2538.5|2539.3|2537.8|5
1769096090000|2026-01-22 15:34:50|2539|2537.5|2538.6|2537.1|2539.4|2537.9|2538|2536.5|16
1769096100000|2026-01-22 15:35:00|2538.7|2537.2|2537.9|2536.4|2538.9|2537.4|2537.9|2536.4|6
1769096110000|2026-01-22 15:35:10|2537.8|2536.3|2538.7|2537.2|2538.7|2537.2|2537.7|2536.2|4
1769096120000|2026-01-22 15:35:20|2538.6|2537.1|2538.9|2537.4|2539.6|2538.1|2538.4|2536.9|13
1769096130000|2026-01-22 15:35:30|2539|2537.5|2537.6|2536.1|2539.1|2537.6|2537.5|2536|5
1769096140000|2026-01-22 15:35:40|2538.1|2536.6|2536.3|2534.8|2538.2|2536.7|2536.3|2534.8|4
1769096150000|2026-01-22 15:35:50|2536.4|2534.9|2536.8|2535.3|2537.1|2535.6|2536.2|2534.7|3
1769096160000|2026-01-22 15:36:00|2536.7|2535.2|2536.5|2535|2536.8|2535.3|2535.6|2534.1|6
1769096170000|2026-01-22 15:36:10|2536.2|2534.7|2538.4|2536.9|2538.4|2536.9|2536.2|2534.7|3
1769096180000|2026-01-22 15:36:20|2538.3|2536.8|2537.9|2536.4|2538.7|2537.2|2537.4|2535.9|3
1769096190000|2026-01-22 15:36:30|2538|2536.5|2538.4|2536.9|2538.6|2537.1|2537.8|2536.3|5
1769096200000|2026-01-22 15:36:40|2538.5|2537|2538|2536.5|2538.5|2537|2537.6|2536.1|2
1769096210000|2026-01-22 15:36:50|2538.3|2536.8|2539.4|2537.9|2540.3|2538.8|2538.1|2536.6|13
1769096220000|2026-01-22 15:37:00|2539.7|2538.2|2538.8|2537.3|2540|2538.5|2538.8|2537.3|5
1769096230000|2026-01-22 15:37:10|2538.6|2537.1|2537.7|2536.2|2538.6|2537.1|2537.4|2535.9|3
1769096240000|2026-01-22 15:37:20|2537.9|2536.4|2538.3|2536.8|2538.5|2537|2537.7|2536.2|1
1769096250000|2026-01-22 15:37:30|2538.7|2537.2|2538.7|2537.2|2538.9|2537.4|2537.2|2535.7|3
1769096260000|2026-01-22 15:37:40|2538.8|2537.3|2539|2537.5|2539.4|2537.9|2538.8|2537.3|2
1769096270000|2026-01-22 15:37:50|2539.1|2537.6|2539.4|2537.9|2539.5|2538|2538.8|2537.3|4
1769096280000|2026-01-22 15:38:00|2539.3|2537.8|2539|2537.5|2539.5|2538|2538.6|2537.1|16
1769096290000|2026-01-22 15:38:10|2539.1|2537.6|2541.4|2539.9|2541.4|2539.9|2539|2537.5|32
1769096300000|2026-01-22 15:38:20|2541.5|2540|2540.9|2539.4|2541.5|2540|2540.2|2538.7|6
1769096310000|2026-01-22 15:38:30|2541.1|2539.6|2542.1|2540.6|2542.1|2540.6|2540.3|2538.8|7
1769096320000|2026-01-22 15:38:40|2541.8|2540.3|2542.4|2540.9|2542.4|2540.9|2541.7|2540.2|5
1769096330000|2026-01-22 15:38:50|2542.7|2541.2|2541.9|2540.4|2542.7|2541.2|2541.4|2539.9|3
1769096340000|2026-01-22 15:39:00|2542.2|2540.7|2543.6|2542.1|2544.1|2542.6|2542.2|2540.7|8
1769096350000|2026-01-22 15:39:10|2543.1|2541.6|2543.4|2541.9|2543.4|2541.9|2542.6|2541.1|7
1769096360000|2026-01-22 15:39:20|2543|2541.5|2541|2539.5|2543.1|2541.6|2541|2539.5|6
1769096370000|2026-01-22 15:39:30|2541.5|2540|2541|2539.5|2542.3|2540.3|2540.8|2538.3|2
1769096380000|2026-01-22 15:39:40|2540.9|2539.4|2541.7|2540.2|2541.7|2540.2|2540.9|2539.4|1
1769096390000|2026-01-22 15:39:50|2541.6|2540.1|2541.6|2540.1|2542.2|2540.7|2541.5|2540|0
1769096400000|2026-01-22 15:40:00|2541.4|2539.9|2541.9|2540.4|2542.1|2540.6|2541.3|2539.8|9
1769096410000|2026-01-22 15:40:10|2541.4|2539.9|2540.1|2538.6|2541.8|2540.3|2540.1|2538.6|10
1769096420000|2026-01-22 15:40:20|2540.2|2538.7|2539.5|2538|2540.3|2538.8|2538.9|2537.4|8
1769096430000|2026-01-22 15:40:30|2540|2538.5|2540.7|2539.2|2540.7|2539.2|2539.2|2537.7|10
1769096440000|2026-01-22 15:40:40|2540.8|2539.3|2540.9|2539.4|2541.4|2539.9|2540.6|2539.1|8
1769096450000|2026-01-22 15:40:50|2540.8|2539.3|2539.2|2537.7|2540.8|2539.3|2538.8|2537.3|11
1769096460000|2026-01-22 15:41:00|2539.3|2537.8|2540.9|2539.4|2540.9|2539.4|2538.8|2537.3|3
1769096470000|2026-01-22 15:41:10|2540.8|2539.3|2540|2538.5|2541.6|2540.1|2540|2538.5|1
1769096480000|2026-01-22 15:41:20|2540.1|2538.6|2541.5|2540|2541.6|2540.1|2539.8|2538.3|1
1769096490000|2026-01-22 15:41:30|2541.4|2539.9|2540.3|2538.8|2541.6|2540.1|2539.9|2538.4|5
1769096500000|2026-01-22 15:41:40|2540.4|2538.9|2541|2539.5|2541|2539.5|2540.4|2538.9|0
1769096510000|2026-01-22 15:41:50|2541.1|2539.6|2541.5|2540|2541.6|2540.1|2541.1|2539.6|0
1769096520000|2026-01-22 15:42:00|2540.8|2539.3|2540.4|2538.9|2540.8|2539.3|2540|2538.5|9
1769096530000|2026-01-22 15:42:10|2540.3|2538.8|2541.3|2539.8|2541.3|2539.8|2540.1|2538.6|6
1769096540000|2026-01-22 15:42:20|2541.2|2539.7|2541.7|2540.2|2541.7|2540.2|2541|2539.5|3
1769096550000|2026-01-22 15:42:30|2541.6|2540.1|2540.6|2539.1|2541.7|2540.2|2540.6|2539.1|7
1769096560000|2026-01-22 15:42:40|2540.7|2539.2|2539.1|2537.6|2540.9|2539.4|2539|2537.5|1
1769096570000|2026-01-22 15:42:50|2538.8|2537.3|2539.7|2538.2|2539.7|2538.2|2538.5|2537|3
1769096580000|2026-01-22 15:43:00|2539.8|2538.3|2540.6|2539.1|2540.8|2539.3|2539.8|2538.3|3
1769096590000|2026-01-22 15:43:10|2540.5|2539|2541.4|2539.9|2541.5|2540|2540.5|2539|0
1769096600000|2026-01-22 15:43:20|2541.7|2540.2|2541.3|2539.8|2541.8|2540.3|2541.3|2539.8|6
1769096610000|2026-01-22 15:43:30|2541.1|2539.6|2541.6|2540.1|2541.6|2540.1|2541.1|2539.6|1
1769096620000|2026-01-22 15:43:40|2541.5|2540|2541.5|2540|2541.7|2540.2|2541|2539.5|1
1769096630000|2026-01-22 15:43:50|2541.4|2539.9|2540.8|2539.3|2541.5|2540|2540.5|2539|6
1769096640000|2026-01-22 15:44:00|2541.1|2539.6|2540.1|2538.6|2541.6|2540.1|2540.1|2538.6|1
1769096650000|2026-01-22 15:44:10|2539.8|2538.3|2541.7|2540.2|2541.7|2540.2|2539.4|2537.9|19
1769096660000|2026-01-22 15:44:20|2541.1|2539.6|2541.8|2540.3|2541.8|2540.3|2540.7|2539.2|17
1769096670000|2026-01-22 15:44:30|2541.9|2540.4|2542|2540.5|2543.1|2541.6|2541.9|2540.4|19
1769096680000|2026-01-22 15:44:40|2541.7|2540.2|2542.9|2541.4|2543|2541.5|2541|2539.5|4
1769096690000|2026-01-22 15:44:50|2543.2|2541.7|2542.7|2541.2|2543.5|2542|2542.6|2541.1|6
1769096700000|2026-01-22 15:45:00|2543.3|2541.8|2543.8|2542.3|2544|2542.5|2542.7|2541.2|4
1769096710000|2026-01-22 15:45:10|2543.9|2542.4|2541.8|2540.3|2543.9|2542.4|2540.7|2539.2|4
1769096720000|2026-01-22 15:45:20|2541.7|2540.2|2541.2|2539.7|2541.8|2540.3|2541.1|2539.6|3
1769096730000|2026-01-22 15:45:30|2541.1|2539.6|2541.3|2539.8|2542|2540.5|2541.1|2539.6|3
1769096740000|2026-01-22 15:45:40|2541.5|2540|2540.7|2539.2|2541.7|2540.2|2540.7|2539.2|3
1769096750000|2026-01-22 15:45:50|2540.8|2539.3|2541.5|2540|2542|2540.5|2540.8|2539.3|6
1769096760000|2026-01-22 15:46:00|2541.4|2539.9|2540.8|2539.3|2541.6|2540.1|2540.7|2539.2|2
1769096770000|2026-01-22 15:46:10|2540.7|2539.2|2540.6|2539.1|2540.8|2539.3|2539.8|2538.3|5
1769096780000|2026-01-22 15:46:20|2540.7|2539.2|2541.9|2540.4|2542.3|2540.8|2540.6|2539.1|5
1769096790000|2026-01-22 15:46:30|2542|2540.5|2542.7|2541.2|2542.8|2541.3|2541.9|2540.4|0
1769096800000|2026-01-22 15:46:40|2542.8|2541.3|2544.3|2542.8|2544.4|2542.9|2542.3|2540.8|2
1769096810000|2026-01-22 15:46:50|2544.4|2542.9|2544.4|2542.9|2544.9|2543.4|2543.3|2541.8|11
1769096820000|2026-01-22 15:47:00|2544.6|2543.1|2545.2|2543.7|2545.2|2543.7|2544.5|2543|5
1769096830000|2026-01-22 15:47:10|2545|2543.5|2545|2543.5|2545.1|2543.6|2544.5|2543|5
1769096840000|2026-01-22 15:47:20|2544.9|2543.4|2545.2|2543.7|2545.2|2543.7|2544.6|2543.1|5
1769096850000|2026-01-22 15:47:30|2545.1|2543.6|2545.1|2543.6|2545.3|2543.8|2544.7|2543.2|13
1769096860000|2026-01-22 15:47:40|2545.2|2543.7|2545.2|2543.7|2545.2|2543.7|2545.2|2543.7|4
1769096870000|2026-01-22 15:47:50|2545.3|2543.8|2546.2|2544.7|2546.3|2544.8|2545.3|2543.8|21
1769096880000|2026-01-22 15:48:00|2547.1|2545.6|2547.6|2546.1|2547.9|2546.4|2546.5|2545|28
1769096890000|2026-01-22 15:48:10|2547.2|2545.7|2548.1|2546.6|2548.4|2546.9|2547|2545.5|54
1769096900000|2026-01-22 15:48:20|2547.8|2546.3|2546.6|2545.1|2547.8|2546.3|2546.6|2545.1|6
1769096910000|2026-01-22 15:48:30|2545.9|2544.4|2544.3|2542.8|2545.9|2544.4|2543.7|2542.2|9
1769096920000|2026-01-22 15:48:40|2544.6|2543.1|2545.1|2543.6|2545.1|2543.6|2544.3|2542.8|2
1769096930000|2026-01-22 15:48:50|2545.2|2543.7|2546.8|2545.3|2546.8|2545.3|2545.2|2543.7|4
1769096940000|2026-01-22 15:49:00|2546.9|2545.4|2545.7|2544.2|2547|2545.5|2545|2543.5|1
1769096950000|2026-01-22 15:49:10|2545.8|2544.3|2545.1|2543.6|2546.7|2545.2|2545|2543.5|3
1769096960000|2026-01-22 15:49:20|2545.2|2543.7|2545.1|2543.6|2545.3|2543.8|2544.8|2543.3|4
1769096970000|2026-01-22 15:49:30|2544.7|2543.2|2543.8|2542.3|2545.6|2544.1|2543.8|2542.3|15
1769096980000|2026-01-22 15:49:40|2543.6|2542.1|2545.2|2543.7|2545.3|2543.8|2543.4|2541.9|3
1769096990000|2026-01-22 15:49:50|2545.1|2543.6|2545.1|2543.6|2545.6|2544.1|2545|2543.5|0
1769097000000|2026-01-22 15:50:00|2545.2|2543.7|2545.1|2543.6|2545.4|2543.9|2544.9|2543.4|1
1769097010000|2026-01-22 15:50:10|2544|2542.5|2544.5|2543|2544.6|2543.1|2544|2542.5|1
1769097020000|2026-01-22 15:50:20|2544.6|2543.1|2544|2542.5|2544.6|2543.1|2543.2|2541.7|6
1769097030000|2026-01-22 15:50:30|2544.1|2542.6|2545.1|2543.6|2545.4|2543.9|2544.1|2542.6|5
1769097040000|2026-01-22 15:50:40|2545|2543.5|2544.2|2542.7|2545|2543.5|2544|2542.5|1
1769097050000|2026-01-22 15:50:50|2544.1|2542.6|2542.7|2541.2|2544.2|2542.7|2542.5|2541|4
1769097060000|2026-01-22 15:51:00|2542.8|2541.3|2543.2|2541.7|2543.4|2541.9|2542.4|2540.9|14
1769097070000|2026-01-22 15:51:10|2543.3|2541.8|2543.4|2541.9|2543.8|2542.3|2542.9|2541.4|1
1769097080000|2026-01-22 15:51:20|2543.7|2542.2|2543.1|2541.6|2543.7|2542.2|2543|2541.5|0
1769097090000|2026-01-22 15:51:30|2543.2|2541.7|2542.4|2540.9|2543.5|2542|2542.2|2540.7|0
1769097100000|2026-01-22 15:51:40|2542.5|2541|2542.3|2540.8|2543.3|2541.8|2542.1|2540.6|5
1769097110000|2026-01-22 15:51:50|2542.4|2540.9|2545.9|2544.4|2545.9|2544.4|2542.4|2540.9|7
1769097120000|2026-01-22 15:52:00|2546.6|2545.1|2547.2|2545.7|2547.8|2546.3|2546.6|2545.1|10
1769097130000|2026-01-22 15:52:10|2547.5|2546|2546.8|2545.3|2547.6|2546.1|2546.5|2545|10
1769097140000|2026-01-22 15:52:20|2546.9|2545.4|2547|2545.5|2548.3|2546.8|2546.9|2545.4|3
1769097150000|2026-01-22 15:52:30|2546.9|2545.4|2546.6|2545.1|2547.1|2545.6|2546.5|2545|4
1769097160000|2026-01-22 15:52:40|2546.5|2545|2547.5|2546|2547.5|2546|2546.3|2544.8|4
1769097170000|2026-01-22 15:52:50|2547.4|2545.9|2548|2546.5|2548|2546.5|2547.1|2545.6|1
1769097180000|2026-01-22 15:53:00|2548.1|2546.6|2548.8|2547.3|2550.2|2548.7|2548.1|2546.6|9
1769097190000|2026-01-22 15:53:10|2548.9|2547.4|2549.9|2548.4|2550|2548.5|2548.9|2547.4|9
1769097200000|2026-01-22 15:53:20|2549.7|2548.2|2550.1|2548.6|2550.2|2548.7|2549.7|2548.2|15
1769097210000|2026-01-22 15:53:30|2550|2548.5|2550|2548.5|2550.3|2548.8|2549.9|2548.4|6
1769097220000|2026-01-22 15:53:40|2550.1|2548.6|2550.3|2548.8|2550.4|2548.9|2549.6|2548.1|1
1769097230000|2026-01-22 15:53:50|2550.2|2548.7|2549.7|2548.2|2550.5|2549|2549.6|2548.1|9
1769097240000|2026-01-22 15:54:00|2549.8|2548.3|2549.4|2547.9|2550|2548.5|2549.4|2547.9|5
1769097250000|2026-01-22 15:54:10|2549.3|2547.8|2550.2|2548.7|2550.3|2548.8|2549.3|2547.8|5
1769097260000|2026-01-22 15:54:20|2550.3|2548.8|2550.3|2548.8|2550.5|2549|2550.1|2548.6|7
1769097270000|2026-01-22 15:54:30|2550.4|2548.9|2547.9|2546.4|2550.4|2548.9|2547.7|2546.2|8
1769097280000|2026-01-22 15:54:40|2548.3|2546.8|2548.1|2546.6|2549|2547.5|2548.1|2546.6|3
1769097290000|2026-01-22 15:54:50|2548|2546.5|2549.7|2548.2|2550.4|2548.9|2548|2546.5|11
1769097300000|2026-01-22 15:55:00|2550|2548.5|2550.4|2548.9|2550.4|2548.9|2549.3|2547.8|17
1769097310000|2026-01-22 15:55:10|2550.5|2549|2550.4|2548.9|2550.5|2549|2549.5|2548|15
1769097320000|2026-01-22 15:55:20|2550.2|2548.7|2550|2548.5|2550.5|2549|2550|2548.5|3
1769097330000|2026-01-22 15:55:30|2550.1|2548.6|2549.1|2547.6|2550.1|2548.6|2549.1|2547.6|11
1769097340000|2026-01-22 15:55:40|2548.7|2547.2|2548|2546.5|2548.8|2547.3|2547.8|2546.3|2
1769097350000|2026-01-22 15:55:50|2547.9|2546.4|2548.7|2547.2|2548.9|2547.4|2546.9|2545.4|5
1769097360000|2026-01-22 15:56:00|2548.4|2546.9|2549.8|2548.3|2549.8|2548.3|2547.7|2546.2|9
1769097370000|2026-01-22 15:56:10|2549.7|2548.2|2547.8|2546.3|2549.9|2548.4|2547.8|2546.3|2
1769097380000|2026-01-22 15:56:20|2547.9|2546.4|2547.6|2546.1|2548.2|2546.7|2547.1|2545.6|10
1769097390000|2026-01-22 15:56:30|2547.3|2545.8|2547.2|2545.7|2547.4|2545.9|2546.3|2544.8|3
1769097400000|2026-01-22 15:56:40|2547.4|2545.9|2546.5|2545|2547.7|2546.2|2546.4|2544.9|2
1769097410000|2026-01-22 15:56:50|2546.9|2545.4|2546.8|2545.3|2547.4|2545.9|2546.5|2545|3
1769097420000|2026-01-22 15:57:00|2546.9|2545.4|2547.8|2546.3|2548.7|2547.2|2546.9|2545.4|38
1769097430000|2026-01-22 15:57:10|2547.7|2546.2|2549.4|2547.9|2549.9|2548.4|2547.7|2546.2|2
1769097440000|2026-01-22 15:57:20|2550.1|2548.6|2548.9|2547.4|2550.1|2548.6|2548.9|2547.4|1
1769097450000|2026-01-22 15:57:30|2549|2547.5|2547.8|2546.3|2549.1|2547.6|2547.2|2545.7|1
1769097460000|2026-01-22 15:57:40|2547.9|2546.4|2547.7|2546.2|2548|2546.5|2547.4|2545.9|0
1769097470000|2026-01-22 15:57:50|2547.9|2546.4|2550.2|2548.7|2550.2|2548.7|2547.9|2546.4|13
1769097480000|2026-01-22 15:58:00|2550.3|2548.8|2552.5|2551|2553|2551.5|2550.3|2548.8|48
1769097490000|2026-01-22 15:58:10|2552.4|2550.9|2552.6|2551.1|2554.6|2552.4|2551.8|2550.3|14
1769097500000|2026-01-22 15:58:20|2552.4|2550.9|2551.7|2550.2|2553.4|2551.9|2551.6|2550.1|8
1769097510000|2026-01-22 15:58:30|2551.5|2550|2551.7|2550.2|2552.6|2551.1|2551.2|2549.7|6
1769097520000|2026-01-22 15:58:40|2551.6|2550.1|2551.5|2550|2552.3|2550.8|2551.5|2550|4
1769097530000|2026-01-22 15:58:50|2551.3|2549.8|2551.3|2549.8|2551.8|2550.3|2550.6|2549.1|15
1769097540000|2026-01-22 15:59:00|2551.2|2549.7|2552.9|2551.4|2553|2551.5|2551.1|2549.6|4
1769097550000|2026-01-22 15:59:10|2553|2551.5|2552.7|2551.2|2553|2551.5|2552.5|2551|1
1769097560000|2026-01-22 15:59:20|2552.8|2551.3|2552.9|2551.4|2552.9|2551.4|2552.6|2551.1|0
1769097570000|2026-01-22 15:59:30|2553.6|2552.1|2551.5|2550|2553.6|2552.1|2551.5|2550|8
1769097580000|2026-01-22 15:59:40|2551|2549.5|2551.7|2550.2|2552|2550.5|2551|2549.5|2
1769097590000|2026-01-22 15:59:50|2552|2550.5|2552.3|2550.8|2552.5|2551|2551.6|2550.1|3
1769097600000|2026-01-22 16:00:00|2551.9|2550.4|2552|2550.5|2552.3|2550.8|2551.1|2549.6|7
1769097610000|2026-01-22 16:00:10|2551.8|2550.3|2551.5|2550|2551.9|2550.4|2551|2549.5|4
1769097620000|2026-01-22 16:00:20|2551.6|2550.1|2551.1|2549.6|2552.1|2550.6|2551.1|2549.6|5
1769097630000|2026-01-22 16:00:30|2551.2|2549.7|2550.5|2549|2551.2|2549.7|2550.2|2548.7|5
1769097640000|2026-01-22 16:00:40|2550.4|2548.9|2550.4|2548.9|2550.9|2549.4|2549.7|2548.2|14
1769097650000|2026-01-22 16:00:50|2550.5|2549|2551|2549.5|2551.1|2549.6|2549.7|2548.2|2
1769097660000|2026-01-22 16:01:00|2550.9|2549.4|2550.2|2548.7|2551.3|2549.8|2550.2|2548.7|8
1769097670000|2026-01-22 16:01:10|2550.1|2548.6|2548.9|2547.4|2550.1|2548.6|2548.7|2547.2|2
1769097680000|2026-01-22 16:01:20|2548.8|2547.3|2549.1|2547.6|2550|2548.5|2548.6|2547.1|7
1769097690000|2026-01-22 16:01:30|2549.4|2547.9|2550.3|2548.8|2550.5|2549|2549.4|2547.9|9
1769097700000|2026-01-22 16:01:40|2550.4|2548.9|2549.9|2548.4|2550.9|2549.4|2549.7|2548.2|49
1769097710000|2026-01-22 16:01:50|2550.1|2548.6|2551.5|2550|2551.8|2550.3|2550.1|2548.6|3
1769097720000|2026-01-22 16:02:00|2551.4|2549.9|2550.8|2549.3|2551.6|2550.1|2550.5|2549|6
1769097730000|2026-01-22 16:02:10|2551.1|2549.6|2552|2550.5|2552.1|2550.6|2550.8|2549.3|1
1769097740000|2026-01-22 16:02:20|2552.1|2550.6|2551.8|2550.3|2552.2|2550.7|2551.7|2550.2|0
1769097750000|2026-01-22 16:02:30|2551.9|2550.4|2550.8|2549.3|2552|2550.5|2550.7|2549.2|2
1769097760000|2026-01-22 16:02:40|2550.9|2549.4|2549.5|2548|2550.9|2549.4|2549.1|2547.6|2
1769097770000|2026-01-22 16:02:50|2549.2|2547.7|2550|2548.5|2550.1|2548.6|2549.2|2547.7|2
1769097780000|2026-01-22 16:03:00|2550.1|2548.6|2550.9|2549.4|2551.5|2550|2550.1|2548.6|3
1769097790000|2026-01-22 16:03:10|2551|2549.5|2551.9|2550.4|2551.9|2550.4|2550.5|2549|2
1769097800000|2026-01-22 16:03:20|2551.7|2550.2|2552|2550.5|2552.3|2550.8|2551.5|2550|5
1769097810000|2026-01-22 16:03:30|2552.1|2550.6|2551.6|2550.1|2552.3|2550.8|2551.6|2550.1|9
1769097820000|2026-01-22 16:03:40|2551|2549.5|2552.2|2550.7|2552.2|2550.7|2551|2549.5|4
1769097830000|2026-01-22 16:03:50|2552.3|2550.8|2553.2|2551.7|2553.6|2552.1|2552.3|2550.8|10
1769097840000|2026-01-22 16:04:00|2553.1|2551.6|2553.5|2552|2553.5|2552|2551.9|2550.4|9
1769097850000|2026-01-22 16:04:10|2553.6|2552.1|2553.5|2552|2554.4|2552.9|2552.9|2551.4|10
1769097860000|2026-01-22 16:04:20|2553.6|2552.1|2553.9|2552.4|2554.8|2553.3|2553.6|2552.1|5
1769097870000|2026-01-22 16:04:30|2554|2552.5|2555.3|2553.8|2556.6|2555.1|2553.9|2552.4|11
1769097880000|2026-01-22 16:04:40|2554.4|2552.9|2555|2553.5|2555.7|2554.2|2554.1|2552.6|9
1769097890000|2026-01-22 16:04:50|2555.1|2553.6|2554.7|2553.2|2555.2|2553.7|2554.5|2553|6
1769097900000|2026-01-22 16:05:00|2554.9|2553.4|2553|2551.5|2554.9|2553.4|2553|2551.5|20
1769097910000|2026-01-22 16:05:10|2552.8|2551.3|2552.9|2551.4|2553.3|2551.8|2552.4|2550.9|7
1769097920000|2026-01-22 16:05:20|2552.8|2551.3|2552.1|2550.6|2552.9|2551.4|2552.1|2550.6|1
1769097930000|2026-01-22 16:05:30|2551.7|2550.2|2549.2|2547.7|2551.7|2550.2|2549.1|2547.6|7
1769097940000|2026-01-22 16:05:40|2549.1|2547.6|2549.1|2547.6|2550.2|2548.7|2549.1|2547.6|7
1769097950000|2026-01-22 16:05:50|2548.7|2547.2|2547.8|2546.3|2548.9|2547.4|2547.7|2546.2|5
1769097960000|2026-01-22 16:06:00|2547.9|2546.4|2548|2546.5|2549.1|2547.6|2547.9|2546.4|7
1769097970000|2026-01-22 16:06:10|2548.5|2547|2548.8|2547.3|2549|2547.5|2547.6|2546.1|4
1769097980000|2026-01-22 16:06:20|2549|2547.5|2549.4|2547.9|2549.6|2548.1|2548.7|2547.2|4
1769097990000|2026-01-22 16:06:30|2549.5|2548|2549.6|2548.1|2550.4|2548.9|2549.1|2547.6|3
1769098000000|2026-01-22 16:06:40|2549.5|2548|2549.1|2547.6|2549.5|2548|2548.9|2547.4|5
1769098010000|2026-01-22 16:06:50|2549.2|2547.7|2549.4|2547.9|2550.4|2548.9|2549.2|2547.7|1
1769098020000|2026-01-22 16:07:00|2549.3|2547.8|2549.9|2548.4|2550|2548.5|2549.2|2547.7|3
1769098030000|2026-01-22 16:07:10|2550|2548.5|2550.3|2548.8|2550.4|2548.9|2549.1|2547.6|7
1769098040000|2026-01-22 16:07:20|2550.4|2548.9|2549.4|2547.9|2550.5|2549|2549.3|2547.8|3
1769098050000|2026-01-22 16:07:30|2549|2547.5|2548|2546.5|2549.3|2547.8|2547.8|2546.3|2
1769098060000|2026-01-22 16:07:40|2547.4|2545.9|2548.2|2546.7|2548.2|2546.7|2547|2545.5|7
1769098070000|2026-01-22 16:07:50|2548.6|2547.1|2549.4|2547.9|2550.4|2548.9|2548.6|2547.1|5
1769098080000|2026-01-22 16:08:00|2549.3|2547.8|2548.6|2547.1|2549.5|2548|2548.5|2547|3
1769098090000|2026-01-22 16:08:10|2548.5|2547|2548|2546.5|2548.7|2547.2|2547.9|2546.4|2
1769098100000|2026-01-22 16:08:20|2547.6|2546.1|2548.5|2547|2548.5|2547|2547.3|2545.8|3
1769098110000|2026-01-22 16:08:30|2548.6|2547.1|2548.6|2547.1|2549.4|2547.9|2548.4|2546.9|2
1769098120000|2026-01-22 16:08:40|2548.7|2547.2|2549.9|2548.4|2549.9|2548.4|2548.7|2547.2|2
1769098130000|2026-01-22 16:08:50|2550.1|2548.6|2549.3|2547.8|2550.4|2548.9|2549.3|2547.8|1
1769098140000|2026-01-22 16:09:00|2549.4|2547.9|2549.8|2548.3|2550.2|2548.7|2549.2|2547.7|3
1769098150000|2026-01-22 16:09:10|2550.3|2548.8|2550|2548.5|2551|2549.5|2550|2548.5|2
1769098160000|2026-01-22 16:09:20|2550.1|2548.6|2550.2|2548.7|2550.7|2549.2|2549.8|2548.3|3
1769098170000|2026-01-22 16:09:30|2550.4|2548.9|2550.2|2548.7|2551|2549.5|2550|2548.5|0
1769098180000|2026-01-22 16:09:40|2550|2548.5|2550|2548.5|2550.5|2549|2549.7|2548.2|1
1769098190000|2026-01-22 16:09:50|2549.9|2548.4|2550.1|2548.6|2550.9|2549.4|2549.8|2548.3|5
1769098200000|2026-01-22 16:10:00|2550|2548.5|2550.4|2548.9|2550.8|2549.3|2550|2548.5|6
1769098210000|2026-01-22 16:10:10|2550.5|2549|2549.2|2547.7|2550.5|2549|2548.7|2547.2|8
1769098220000|2026-01-22 16:10:20|2549.1|2547.6|2550.2|2548.7|2550.4|2548.9|2549.1|2547.6|8
1769098230000|2026-01-22 16:10:30|2550.1|2548.6|2550.4|2548.9|2550.4|2548.9|2550.1|2548.6|2
1769098240000|2026-01-22 16:10:40|2550.3|2548.8|2550.6|2549.1|2551.1|2549.6|2550.3|2548.8|1
1769098250000|2026-01-22 16:10:50|2549.6|2548.1|2548.5|2547|2549.6|2548.1|2548.1|2546.6|14
1769098260000|2026-01-22 16:11:00|2548.6|2547.1|2547.9|2546.4|2548.7|2547.2|2547.9|2546.4|3
1769098270000|2026-01-22 16:11:10|2547.8|2546.3|2546.2|2544.7|2547.8|2546.3|2546.1|2544.6|10
1769098280000|2026-01-22 16:11:20|2546|2544.5|2547.5|2546|2547.5|2546|2545.9|2544.4|3
1769098290000|2026-01-22 16:11:30|2547.4|2545.9|2547.4|2545.9|2547.8|2546.3|2547.4|2545.9|4
1769098300000|2026-01-22 16:11:40|2547.3|2545.8|2545.9|2544.4|2547.3|2545.8|2545.3|2543.8|3
1769098310000|2026-01-22 16:11:50|2546|2544.5|2546.2|2544.7|2546.5|2545|2545.6|2544.1|6
1769098320000|2026-01-22 16:12:00|2546.1|2544.6|2545.7|2544.2|2546.3|2544.8|2545.4|2543.9|5
1769098330000|2026-01-22 16:12:10|2545.8|2544.3|2544.9|2543.4|2546.2|2544.7|2544.9|2543.4|4
1769098340000|2026-01-22 16:12:20|2544.1|2542.6|2544.7|2543.2|2545.3|2543.8|2544.1|2542.6|8
1769098350000|2026-01-22 16:12:30|2544.8|2543.3|2544.9|2543.4|2545|2543.5|2544.7|2543.2|1
1769098360000|2026-01-22 16:12:40|2544.6|2543.1|2545.7|2544.2|2545.7|2544.2|2544.6|2543.1|18
1769098370000|2026-01-22 16:12:50|2545.6|2544.1|2545.2|2543.7|2545.6|2544.1|2545|2543.5|6
1769098380000|2026-01-22 16:13:00|2545|2543.5|2544.9|2543.4|2545|2543.5|2543.6|2542.1|7
1769098390000|2026-01-22 16:13:10|2545|2543.5|2545|2543.5|2545.6|2544.1|2544.9|2543.4|2
1769098400000|2026-01-22 16:13:20|2544.9|2543.4|2543.9|2542.4|2545.6|2544.1|2543.5|2542|7
1769098410000|2026-01-22 16:13:30|2543.6|2542.1|2545.2|2543.7|2545.3|2543.8|2543.6|2542.1|14
1769098420000|2026-01-22 16:13:40|2545.4|2543.9|2545.7|2544.2|2545.7|2544.2|2544.4|2542.9|9
1769098430000|2026-01-22 16:13:50|2545.6|2544.1|2547.5|2546|2547.5|2546|2545.6|2544.1|19
1769098440000|2026-01-22 16:14:00|2547.4|2545.9|2548|2546.5|2548|2546.5|2546.8|2545.3|9
1769098450000|2026-01-22 16:14:10|2547.9|2546.4|2547.8|2546.3|2548.2|2546.7|2547.4|2545.9|7
1769098460000|2026-01-22 16:14:20|2546.4|2544.9|2545.5|2544|2546.4|2544.9|2544.9|2543.4|13
1769098470000|2026-01-22 16:14:30|2545.6|2544.1|2544.5|2543|2546.5|2545|2544.1|2542.6|9
1769098480000|2026-01-22 16:14:40|2544.8|2543.3|2544.5|2543|2544.8|2543.3|2544.1|2542.6|0
1769098490000|2026-01-22 16:14:50|2544.2|2542.7|2544.7|2543.2|2544.7|2543.2|2544.1|2542.6|1
1769098500000|2026-01-22 16:15:00|2544.6|2543.1|2546.3|2544.8|2546.6|2545.1|2544.6|2543.1|3
1769098510000|2026-01-22 16:15:10|2546.2|2544.7|2546.5|2545|2546.8|2545.3|2546|2544.5|3
1769098520000|2026-01-22 16:15:20|2546.6|2545.1|2544.7|2543.2|2546.8|2545.3|2544.2|2542.7|3
1769098530000|2026-01-22 16:15:30|2544.6|2543.1|2545|2543.5|2545.3|2543.8|2544.5|2543|0
1769098540000|2026-01-22 16:15:40|2544.9|2543.4|2545.1|2543.6|2545.3|2543.8|2544.2|2542.7|3
1769098550000|2026-01-22 16:15:50|2544.9|2543.4|2546.3|2544.8|2546.3|2544.8|2544.7|2543.2|0
1769098560000|2026-01-22 16:16:00|2546.1|2544.6|2544.7|2543.2|2546.1|2544.6|2544.5|2543|1
1769098570000|2026-01-22 16:16:10|2544.8|2543.3|2543.4|2541.9|2544.8|2543.3|2543.1|2541.6|5
1769098580000|2026-01-22 16:16:20|2543.5|2542|2547.8|2546.3|2547.8|2546.3|2543.3|2541.8|8
1769098590000|2026-01-22 16:16:30|2548.2|2546.7|2548.9|2547.4|2549.9|2548.4|2548.2|2546.7|5
1769098600000|2026-01-22 16:16:40|2549|2547.5|2550.3|2548.8|2550.3|2548.8|2548.9|2547.4|0
1769098610000|2026-01-22 16:16:50|2550.2|2548.7|2549.9|2548.4|2550.3|2548.8|2549.8|2548.3|2
1769098620000|2026-01-22 16:17:00|2549.8|2548.3|2547.6|2546.1|2549.8|2548.3|2547.6|2546.1|4
1769098630000|2026-01-22 16:17:10|2547.7|2546.2|2547.5|2546|2548|2546.5|2547.4|2545.9|0
1769098640000|2026-01-22 16:17:20|2547.8|2546.3|2549.2|2547.7|2549.2|2547.7|2547.8|2546.3|6
1769098650000|2026-01-22 16:17:30|2549.7|2548.2|2549.6|2548.1|2549.9|2548.4|2549.1|2547.6|1
1769098660000|2026-01-22 16:17:40|2549.4|2547.9|2549.3|2547.8|2550|2548.5|2549.2|2547.7|1
1769098670000|2026-01-22 16:17:50|2549.4|2547.9|2549.2|2547.7|2549.7|2548.2|2549.2|2547.7|3
1769098680000|2026-01-22 16:18:00|2549.3|2547.8|2549.6|2548.1|2549.9|2548.4|2548.6|2547.1|6
1769098690000|2026-01-22 16:18:10|2549.5|2548|2550.2|2548.7|2550.4|2548.9|2549.5|2548|1
1769098700000|2026-01-22 16:18:20|2550.3|2548.8|2551.6|2550.1|2551.6|2550.1|2550.3|2548.8|5
1769098710000|2026-01-22 16:18:30|2551.7|2550.2|2552.6|2551.1|2552.6|2551.1|2551.1|2549.6|3
1769098720000|2026-01-22 16:18:40|2552.5|2551|2552|2550.5|2552.6|2551.1|2551.8|2550.3|1
1769098730000|2026-01-22 16:18:50|2552.1|2550.6|2552.6|2551.1|2552.6|2551.1|2551.9|2550.4|3
1769098740000|2026-01-22 16:19:00|2553.5|2552|2554.2|2552.7|2554.6|2553.1|2553.2|2551.7|12
1769098750000|2026-01-22 16:19:10|2554.1|2552.6|2554|2552.5|2554.8|2553.3|2553.6|2552.1|17
1769098760000|2026-01-22 16:19:20|2554.1|2552.6|2553.6|2552.1|2554.4|2552.9|2553.6|2552.1|2
1769098770000|2026-01-22 16:19:30|2553.5|2552|2553.3|2551.8|2553.5|2552|2552.8|2551.3|4
1769098780000|2026-01-22 16:19:40|2553.2|2551.7|2553.1|2551.6|2553.2|2551.7|2552.9|2551.4|1
1769098790000|2026-01-22 16:19:50|2553.2|2551.7|2553.8|2552.3|2554.6|2553.1|2553.2|2551.7|5
1769098800000|2026-01-22 16:20:00|2553.6|2552.1|2554.3|2552.8|2555.2|2553.7|2553.3|2551.8|7
1769098810000|2026-01-22 16:20:10|2554.2|2552.7|2554.2|2552.7|2555.9|2554.4|2554.2|2552.7|13
1769098820000|2026-01-22 16:20:20|2553.9|2552.4|2554.3|2552.8|2554.7|2553.2|2553.9|2552.4|6
1769098830000|2026-01-22 16:20:30|2554.2|2552.7|2552.3|2550.8|2554.2|2552.7|2552.3|2550.8|3
1769098840000|2026-01-22 16:20:40|2551.9|2550.4|2552.8|2551.3|2552.8|2551.3|2551.6|2550.1|6
1769098850000|2026-01-22 16:20:50|2552.9|2551.4|2553.9|2552.4|2553.9|2552.4|2552|2550.5|6
1769098860000|2026-01-22 16:21:00|2553.7|2552.2|2553.8|2552.3|2554.5|2553|2553.5|2552|2
1769098870000|2026-01-22 16:21:10|2555.5|2554|2553.8|2552.3|2555.5|2554|2553.8|2552.3|8
1769098880000|2026-01-22 16:21:20|2553.4|2551.9|2554.2|2552.7|2554.3|2552.8|2553.4|2551.9|4
1769098890000|2026-01-22 16:21:30|2554.1|2552.6|2553.5|2552|2554.2|2552.7|2553.1|2551.6|0
1769098900000|2026-01-22 16:21:40|2553.3|2551.8|2553|2551.5|2553.6|2552.1|2552.9|2551.4|1
1769098910000|2026-01-22 16:21:50|2552.9|2551.4|2552.8|2551.3|2552.9|2551.4|2552.8|2551.3|0
1769098920000|2026-01-22 16:22:00|2552.9|2551.4|2554.5|2553|2554.7|2553.2|2552.8|2551.3|10
1769098930000|2026-01-22 16:22:10|2554.4|2552.9|2553.9|2552.4|2554.5|2553|2553.6|2552.1|3
1769098940000|2026-01-22 16:22:20|2554.1|2552.6|2555|2553.5|2555|2553.5|2554.1|2552.6|3
1769098950000|2026-01-22 16:22:30|2555.1|2553.6|2555.3|2553.8|2555.4|2553.9|2554.9|2553.4|2
1769098960000|2026-01-22 16:22:40|2555.2|2553.7|2554.1|2552.6|2555.8|2554.3|2553.9|2552.4|10
1769098970000|2026-01-22 16:22:50|2554.2|2552.7|2555.9|2554.4|2555.9|2554.4|2554.2|2552.7|2
1769098980000|2026-01-22 16:23:00|2555.8|2554.3|2555.7|2554.2|2556.4|2554.9|2555.2|2553.7|2
1769098990000|2026-01-22 16:23:10|2555.9|2554.4|2555.5|2554|2556.1|2554.6|2555.4|2553.9|5
1769099000000|2026-01-22 16:23:20|2555.3|2553.8|2554.8|2553.3|2555.3|2553.8|2554.7|2553.2|2
1769099010000|2026-01-22 16:23:30|2554.2|2552.7|2554.9|2553.4|2555.3|2553.8|2554.2|2552.7|5
1769099020000|2026-01-22 16:23:40|2555|2553.5|2553.8|2552.3|2555|2553.5|2553.7|2552.2|1
1769099030000|2026-01-22 16:23:50|2553.9|2552.4|2554.1|2552.6|2554.5|2553|2553.8|2552.3|0
1769099040000|2026-01-22 16:24:00|2554|2552.5|2553.9|2552.4|2554.4|2552.9|2553.7|2552.2|6
1769099050000|2026-01-22 16:24:10|2553.8|2552.3|2554.2|2552.7|2554.4|2552.9|2553.8|2552.3|0
1769099060000|2026-01-22 16:24:20|2554.3|2552.8|2553.9|2552.4|2554.3|2552.8|2553.9|2552.4|0
1769099070000|2026-01-22 16:24:30|2553.3|2551.8|2553.7|2552.2|2553.8|2552.3|2553.3|2551.8|1
1769099080000|2026-01-22 16:24:40|2553.9|2552.4|2554|2552.5|2554.2|2552.7|2553.7|2552.2|0
1769099090000|2026-01-22 16:24:50|2554.1|2552.6|2553.8|2552.3|2554.1|2552.6|2553.7|2552.2|0
1769099100000|2026-01-22 16:25:00|2553.9|2552.4|2554|2552.5|2554.6|2553.1|2553.8|2552.3|2
1769099110000|2026-01-22 16:25:10|2553.9|2552.4|2554.1|2552.6|2554.2|2552.7|2553.6|2552.1|5
1769099120000|2026-01-22 16:25:20|2553.7|2552.2|2553.5|2552|2553.8|2552.3|2553.3|2551.8|3
1769099130000|2026-01-22 16:25:30|2553.4|2551.9|2553.1|2551.6|2553.7|2552.2|2553.1|2551.6|12
1769099140000|2026-01-22 16:25:40|2553.2|2551.7|2552.9|2551.4|2553.9|2552.4|2552.8|2551.3|2
1769099150000|2026-01-22 16:25:50|2552.8|2551.3|2552.8|2551.3|2553.2|2551.7|2552.6|2551.1|4
1769099160000|2026-01-22 16:26:00|2553.3|2551.8|2553.5|2552|2553.8|2552.3|2553.2|2551.7|4
1769099170000|2026-01-22 16:26:10|2553.4|2551.9|2554.8|2553.3|2555|2553.5|2553|2551.5|2
1769099180000|2026-01-22 16:26:20|2554.3|2552.8|2552.9|2551.4|2554.3|2552.8|2552.7|2551.2|3
1769099190000|2026-01-22 16:26:30|2552.8|2551.3|2553.1|2551.6|2553.3|2551.8|2552.5|2551|1
1769099200000|2026-01-22 16:26:40|2553.2|2551.7|2552.8|2551.3|2553.2|2551.7|2552.7|2551.2|2
1769099210000|2026-01-22 16:26:50|2552.7|2551.2|2551.6|2550.1|2552.8|2551.3|2551.5|2550|4
1769099220000|2026-01-22 16:27:00|2551.8|2550.3|2550.8|2549.3|2551.8|2550.3|2550.8|2549.3|3
1769099230000|2026-01-22 16:27:10|2550.2|2548.7|2550.3|2548.8|2550.8|2549.3|2549.8|2548.3|1
1769099240000|2026-01-22 16:27:20|2550.4|2548.9|2550|2548.5|2550.4|2548.9|2549.2|2547.7|5
1769099250000|2026-01-22 16:27:30|2550.1|2548.6|2550.4|2548.9|2550.5|2549|2550|2548.5|1
1769099260000|2026-01-22 16:27:40|2550.5|2549|2552.4|2550.9|2552.4|2550.9|2550.4|2548.9|2
1769099270000|2026-01-22 16:27:50|2552.2|2550.7|2552|2550.5|2553.2|2551.7|2552|2550.5|0
1769099280000|2026-01-22 16:28:00|2552.1|2550.6|2552|2550.5|2552.9|2551.4|2552|2550.5|3
1769099290000|2026-01-22 16:28:10|2551.9|2550.4|2552.2|2550.7|2552.3|2550.8|2551.6|2550.1|6
1769099300000|2026-01-22 16:28:20|2552.1|2550.6|2552.2|2550.7|2552.2|2550.7|2551.7|2550.2|2
1769099310000|2026-01-22 16:28:30|2552.1|2550.6|2552.1|2550.6|2552.7|2551.2|2552.1|2550.6|2
1769099320000|2026-01-22 16:28:40|2552.4|2550.9|2552.7|2551.2|2552.8|2551.3|2552.4|2550.9|1
1769099330000|2026-01-22 16:28:50|2552.6|2551.1|2553|2551.5|2553.3|2551.8|2552.6|2551.1|4
1769099340000|2026-01-22 16:29:00|2553.2|2551.7|2552.7|2551.2|2553.3|2551.8|2552.6|2551.1|2
1769099350000|2026-01-22 16:29:10|2552.2|2550.7|2551.7|2550.2|2552.3|2550.8|2551.7|2550.2|3
1769099360000|2026-01-22 16:29:20|2551.6|2550.1|2551.4|2549.9|2551.6|2550.1|2551.4|2549.9|1
1769099370000|2026-01-22 16:29:30|2551.3|2549.8|2550.7|2549.2|2551.3|2549.8|2550.7|2549.2|0
1769099380000|2026-01-22 16:29:40|2550.6|2549.1|2551.2|2549.7|2551.8|2550.3|2550.5|2549|4
1769099390000|2026-01-22 16:29:50|2551.1|2549.6|2550.8|2549.3|2551.1|2549.6|2550.7|2549.2|2
1769099400000|2026-01-22 16:30:00|2550.9|2549.4|2551.2|2549.7|2551.2|2549.7|2550.3|2548.8|0
1769099410000|2026-01-22 16:30:10|2551.1|2549.6|2551.1|2549.6|2551.4|2549.9|2551|2549.5|1
1769099420000|2026-01-22 16:30:20|2550.7|2549.2|2550.9|2549.4|2551|2549.5|2549.7|2548.2|8
1769099430000|2026-01-22 16:30:30|2550.8|2549.3|2552.4|2550.9|2552.4|2550.9|2550.8|2549.3|8
1769099440000|2026-01-22 16:30:40|2552.2|2550.7|2551.9|2550.4|2552.3|2550.8|2551.7|2550.2|4
1769099450000|2026-01-22 16:30:50|2551.7|2550.2|2551.1|2549.6|2551.8|2550.3|2550.8|2549.3|6
1769099460000|2026-01-22 16:31:00|2551|2549.5|2551.5|2550|2551.6|2550.1|2550.8|2549.3|4
1769099470000|2026-01-22 16:31:10|2551.6|2550.1|2549.6|2548.1|2551.8|2550.3|2549.6|2548.1|4
1769099480000|2026-01-22 16:31:20|2549.7|2548.2|2547.8|2546.3|2549.7|2548.2|2547.2|2545.7|12
1769099490000|2026-01-22 16:31:30|2547.9|2546.4|2547|2545.5|2548|2546.5|2547|2545.5|6
1769099500000|2026-01-22 16:31:40|2547.4|2545.9|2548|2546.5|2548.3|2546.8|2547.3|2545.8|5
1769099510000|2026-01-22 16:31:50|2548.1|2546.6|2547.2|2545.7|2548.1|2546.6|2546.8|2545.3|2
1769099520000|2026-01-22 16:32:00|2546.7|2545.2|2547.3|2545.8|2547.3|2545.8|2546.6|2545.1|7
1769099530000|2026-01-22 16:32:10|2547.2|2545.7|2550|2548.5|2550.3|2548.8|2547.2|2545.7|10
1769099540000|2026-01-22 16:32:20|2550.1|2548.6|2548.4|2546.9|2550.8|2549.3|2548.2|2546.7|42
1769099550000|2026-01-22 16:32:30|2547.9|2546.4|2545.9|2544.4|2548.1|2546.6|2545.4|2543.9|15
1769099560000|2026-01-22 16:32:40|2546|2544.5|2547.9|2546.4|2548|2546.5|2545.9|2544.4|6
1769099570000|2026-01-22 16:32:50|2548.2|2546.7|2548.5|2547|2548.7|2547.2|2548|2546.5|4
1769099580000|2026-01-22 16:33:00|2548.1|2546.6|2550.3|2548.8|2550.5|2549|2548.1|2546.6|3
1769099590000|2026-01-22 16:33:10|2550.4|2548.9|2551.1|2549.6|2551.1|2549.6|2550.2|2548.7|1
1769099600000|2026-01-22 16:33:20|2551.2|2549.7|2548.5|2547|2551.2|2549.7|2548.5|2547|4
1769099610000|2026-01-22 16:33:30|2548.4|2546.9|2548.9|2547.4|2549.2|2547.7|2548.4|2546.9|12
1769099620000|2026-01-22 16:33:40|2548.8|2547.3|2547.6|2546.1|2548.9|2547.4|2547.5|2546|5
1769099630000|2026-01-22 16:33:50|2547.5|2546|2547.7|2546.2|2548.6|2547.1|2547.5|2546|5
1769099640000|2026-01-22 16:34:00|2547.8|2546.3|2549|2547.5|2549.4|2547.9|2547.8|2546.3|6
1769099650000|2026-01-22 16:34:10|2548.9|2547.4|2549.1|2547.6|2549.3|2547.8|2548.7|2547.2|1
1769099660000|2026-01-22 16:34:20|2548.9|2547.4|2548.7|2547.2|2549|2547.5|2548.6|2547.1|2
1769099670000|2026-01-22 16:34:30|2548.5|2547|2548|2546.5|2548.7|2547.2|2547.8|2546.3|7
1769099680000|2026-01-22 16:34:40|2547.9|2546.4|2548.8|2547.3|2548.9|2547.4|2547.9|2546.4|1
1769099690000|2026-01-22 16:34:50|2549.1|2547.6|2549.4|2547.9|2549.9|2548.4|2548.9|2547.4|5
1769099700000|2026-01-22 16:35:00|2549.5|2548|2548.9|2547.4|2549.5|2548|2548.9|2547.4|0
1769099710000|2026-01-22 16:35:10|2548.2|2546.7|2547.1|2545.6|2548.7|2547.2|2546.9|2545.4|26
1769099720000|2026-01-22 16:35:20|2547.2|2545.7|2545.5|2544|2547.2|2545.7|2545.1|2543.6|6
1769099730000|2026-01-22 16:35:30|2545.4|2543.9|2544.7|2543.2|2545.5|2544|2544.7|2543.2|2
1769099740000|2026-01-22 16:35:40|2544.8|2543.3|2543|2541.5|2544.8|2543.3|2543|2541.5|2
1769099750000|2026-01-22 16:35:50|2542.6|2541.1|2542.6|2541.1|2543.3|2541.8|2542.5|2541|11
1769099760000|2026-01-22 16:36:00|2542.3|2540.8|2542.3|2540.8|2542.7|2541.2|2542.3|2540.8|5
1769099770000|2026-01-22 16:36:10|2542.1|2540.6|2542.2|2540.7|2543.3|2541.8|2542.1|2540.6|4
1769099780000|2026-01-22 16:36:20|2542.1|2540.6|2543.5|2542|2543.5|2542|2542|2540.5|9
1769099790000|2026-01-22 16:36:30|2543.6|2542.1|2542.7|2541.2|2543.8|2542.3|2542.7|2541.2|1
1769099800000|2026-01-22 16:36:40|2542.5|2541|2542.2|2540.7|2542.5|2541|2541.9|2540.4|9
1769099810000|2026-01-22 16:36:50|2542.1|2540.6|2542.3|2540.8|2542.3|2540.8|2542|2540.5|4
1769099820000|2026-01-22 16:37:00|2542|2540.5|2541.1|2539.6|2542|2540.5|2541.1|2539.6|4
1769099830000|2026-01-22 16:37:10|2541.2|2539.7|2541|2539.5|2541.3|2539.8|2540.6|2539.1|7
1769099840000|2026-01-22 16:37:20|2540.6|2539.1|2541|2539.5|2541|2539.5|2540.6|2539.1|4
1769099850000|2026-01-22 16:37:30|2541.5|2540|2543.2|2541.7|2543.2|2541.7|2541.5|2540|4
1769099860000|2026-01-22 16:37:40|2543.6|2542.1|2543.6|2542.1|2544.5|2543|2543.2|2541.7|3
1769099870000|2026-01-22 16:37:50|2543.7|2542.2|2543.7|2542.2|2543.9|2542.4|2543.5|2542|0
1769099880000|2026-01-22 16:38:00|2543.8|2542.3|2545|2543.5|2545|2543.5|2543.6|2542.1|3
1769099890000|2026-01-22 16:38:10|2545.1|2543.6|2544.1|2542.6|2545.1|2543.6|2543.5|2542|13
1769099900000|2026-01-22 16:38:20|2544|2542.5|2542.2|2540.7|2544|2542.5|2542.2|2540.7|3
1769099910000|2026-01-22 16:38:30|2542.8|2541.3|2545.1|2543.6|2545.7|2544.2|2542.8|2541.3|4
1769099920000|2026-01-22 16:38:40|2545.3|2543.8|2545.3|2543.8|2545.8|2544.3|2545.3|2543.8|3
1769099930000|2026-01-22 16:38:50|2545.4|2543.9|2545|2543.5|2545.4|2543.9|2544.2|2542.7|2
1769099940000|2026-01-22 16:39:00|2544.7|2543.2|2545.2|2543.7|2545.3|2543.8|2544.7|2543.2|6
1769099950000|2026-01-22 16:39:10|2545.3|2543.8|2544.7|2543.2|2545.5|2544|2543.9|2542.4|6
1769099960000|2026-01-22 16:39:20|2544.5|2543|2544.6|2543.1|2544.8|2543.3|2544.4|2542.9|2
1769099970000|2026-01-22 16:39:30|2544.8|2543.3|2544.7|2543.2|2545|2543.5|2544.6|2543.1|0
1769099980000|2026-01-22 16:39:40|2544.8|2543.3|2545|2543.5|2545.1|2543.6|2544.8|2543.3|0
1769099990000|2026-01-22 16:39:50|2545.1|2543.6|2545.1|2543.6|2545.3|2543.8|2545.1|2543.6|0
1769100000000|2026-01-22 16:40:00|2543.8|2542.3|2543.5|2542|2544|2542.5|2542.4|2540.9|7
1769100010000|2026-01-22 16:40:10|2543.4|2541.9|2542.8|2541.3|2543.7|2542.2|2542.7|2541.2|2
1769100020000|2026-01-22 16:40:20|2542.7|2541.2|2542.1|2540.6|2542.7|2541.2|2541.7|2540.2|2
1769100030000|2026-01-22 16:40:30|2542|2540.5|2541.7|2540.2|2542.3|2540.8|2541.2|2539.7|5
1769100040000|2026-01-22 16:40:40|2541.5|2540|2541.5|2540|2542|2540.5|2540.8|2539.3|3
1769100050000|2026-01-22 16:40:50|2541.6|2540.1|2540.1|2538.6|2541.6|2540.1|2540.1|2538.6|8
1769100060000|2026-01-22 16:41:00|2540|2538.5|2541|2539.5|2541.4|2539.9|2540|2538.5|3
1769100070000|2026-01-22 16:41:10|2540.9|2539.4|2541.3|2539.8|2542|2540.5|2540.9|2539.4|2
1769100080000|2026-01-22 16:41:20|2541.4|2539.9|2541.6|2540.1|2541.6|2540.1|2541.1|2539.6|0
1769100090000|2026-01-22 16:41:30|2541.5|2540|2541.9|2540.4|2542|2540.5|2541.2|2539.7|0
1769100100000|2026-01-22 16:41:40|2542.1|2540.6|2542.4|2540.9|2542.5|2541|2541.6|2540.1|1
1769100110000|2026-01-22 16:41:50|2543.3|2541.8|2544.1|2542.6|2544.1|2542.6|2543.1|2541.6|1
1769100120000|2026-01-22 16:42:00|2544|2542.5|2543.8|2542.3|2544.2|2542.7|2543.7|2542.2|4
1769100130000|2026-01-22 16:42:10|2543.9|2542.4|2544.1|2542.6|2544.6|2543.1|2543.6|2542.1|3
1769100140000|2026-01-22 16:42:20|2543.9|2542.4|2544.5|2543|2544.5|2543|2543.8|2542.3|0
1769100150000|2026-01-22 16:42:30|2544.4|2542.9|2544.7|2543.2|2545.4|2543.9|2544.4|2542.9|3
1769100160000|2026-01-22 16:42:40|2544.8|2543.3|2545.2|2543.7|2545.5|2544|2544.8|2543.3|1
1769100170000|2026-01-22 16:42:50|2545.1|2543.6|2545.1|2543.6|2545.5|2544|2545.1|2543.6|1
1769100180000|2026-01-22 16:43:00|2545|2543.5|2545.9|2544.4|2546.1|2544.6|2545|2543.5|2
1769100190000|2026-01-22 16:43:10|2545.8|2544.3|2546|2544.5|2546.2|2544.7|2545.6|2544.1|0
1769100200000|2026-01-22 16:43:20|2546.1|2544.6|2544.7|2543.2|2546.5|2545|2544.7|2543.2|2
1769100210000|2026-01-22 16:43:30|2544.5|2543|2545.3|2543.8|2545.3|2543.8|2544.5|2543|0
1769100220000|2026-01-22 16:43:40|2545.4|2543.9|2545.3|2543.8|2545.7|2544.2|2545.2|2543.7|3
1769100230000|2026-01-22 16:43:50|2544.9|2543.4|2544.9|2543.4|2545.6|2544.1|2544.9|2543.4|3
1769100240000|2026-01-22 16:44:00|2544.8|2543.3|2543.3|2541.8|2545.2|2543.7|2543.3|2539.9|3
1769100250000|2026-01-22 16:44:10|2543.6|2542.1|2543.6|2542.1|2544.2|2542.7|2543.6|2542.1|7
1769100260000|2026-01-22 16:44:20|2543.7|2542.2|2545|2543.5|2545|2543.5|2543.6|2542.1|4
1769100270000|2026-01-22 16:44:30|2544.9|2543.4|2545.6|2544.1|2545.8|2544.3|2544.9|2543.4|1
1769100280000|2026-01-22 16:44:40|2545.5|2544|2545.4|2543.9|2545.7|2544.2|2545.3|2543.8|0
1769100290000|2026-01-22 16:44:50|2545.5|2544|2546.5|2545|2546.5|2545|2545|2543.5|5
1769100300000|2026-01-22 16:45:00|2546.6|2545.1|2546.7|2545.2|2547.3|2545.8|2546.4|2544.9|4
1769100310000|2026-01-22 16:45:10|2546.5|2545|2546.9|2545.4|2546.9|2545.4|2546.4|2544.9|1
1769100320000|2026-01-22 16:45:20|2546.8|2545.3|2549.8|2548.3|2549.9|2548.4|2546.8|2545.3|12
1769100330000|2026-01-22 16:45:30|2549.7|2548.2|2550.2|2548.7|2550.2|2548.7|2549.5|2548|2
1769100340000|2026-01-22 16:45:40|2550.1|2548.6|2549.8|2548.3|2550.3|2548.8|2549.6|2548.1|1
1769100350000|2026-01-22 16:45:50|2549.7|2548.2|2550.4|2548.9|2550.4|2548.9|2549.7|2548.2|2
1769100360000|2026-01-22 16:46:00|2550.1|2548.6|2550.4|2548.9|2550.6|2549.1|2549.8|2548.3|6
1769100370000|2026-01-22 16:46:10|2550.1|2548.6|2550.1|2548.6|2550.1|2548.6|2549.6|2548.1|0
1769100380000|2026-01-22 16:46:20|2550.2|2548.7|2550.3|2548.8|2550.4|2548.9|2550.1|2548.6|0
1769100390000|2026-01-22 16:46:30|2550.4|2548.9|2551.3|2549.8|2551.6|2550.1|2550.3|2548.8|2
1769100400000|2026-01-22 16:46:40|2551.2|2549.7|2551.6|2550.1|2551.6|2550.1|2551.2|2549.7|6
1769100410000|2026-01-22 16:46:50|2551.7|2550.2|2552.3|2550.8|2553.9|2550.9|2551.6|2549.9|1
1769100420000|2026-01-22 16:47:00|2552.2|2550.7|2551.9|2550.4|2552.3|2550.8|2551.9|2550.4|5
1769100430000|2026-01-22 16:47:10|2552.2|2550.7|2552.1|2550.6|2552.2|2550.7|2551.9|2550.4|5
1769100440000|2026-01-22 16:47:20|2552|2550.5|2552.2|2550.7|2552.3|2550.8|2551.5|2550|3
1769100450000|2026-01-22 16:47:30|2552.3|2550.8|2552.2|2550.7|2552.3|2550.8|2552.2|2550.7|5
1769100460000|2026-01-22 16:47:40|2552.1|2550.6|2551.9|2550.4|2552.1|2550.6|2551.8|2550.3|2
1769100470000|2026-01-22 16:47:50|2552.3|2550.8|2552.4|2550.9|2552.4|2550.9|2551.7|2550.2|10
1769100480000|2026-01-22 16:48:00|2552.1|2550.6|2552.3|2550.8|2552.4|2550.9|2551.6|2550.1|7
1769100490000|2026-01-22 16:48:10|2552.1|2550.6|2552.2|2550.7|2552.5|2551|2552.1|2550.6|2
1769100500000|2026-01-22 16:48:20|2551.8|2550.3|2552.1|2550.6|2552.1|2550.6|2551.6|2550.1|4
1769100510000|2026-01-22 16:48:30|2551.9|2550.4|2551.5|2550|2552.4|2550.9|2551.2|2549.7|7
1769100520000|2026-01-22 16:48:40|2551.4|2549.9|2550.6|2549.1|2551.4|2549.9|2550|2548.5|2
1769100530000|2026-01-22 16:48:50|2550.8|2549.3|2550.5|2549|2550.8|2549.3|2550.1|2548.6|4
1769100540000|2026-01-22 16:49:00|2550.4|2548.9|2550.6|2549.1|2550.7|2549.2|2550.4|2548.9|0
1769100550000|2026-01-22 16:49:10|2550.4|2548.9|2550.9|2549.4|2550.9|2549.4|2550.3|2548.8|0
1769100560000|2026-01-22 16:49:20|2551|2549.5|2550.4|2548.9|2551.3|2549.8|2550.3|2548.8|8
1769100570000|2026-01-22 16:49:30|2550.3|2548.8|2549.9|2548.4|2550.3|2548.8|2549.6|2548.1|5
1769100580000|2026-01-22 16:49:40|2549.8|2548.3|2549.4|2547.9|2549.8|2548.3|2549.4|2547.9|0
1769100590000|2026-01-22 16:49:50|2549.5|2548|2549.8|2548.3|2549.8|2548.3|2549.5|2548|0
1769100600000|2026-01-22 16:50:00|2550.3|2548.8|2550.5|2549|2550.5|2549|2550|2548.5|1
1769100610000|2026-01-22 16:50:10|2551.7|2550.2|2552.8|2551.3|2553|2551.5|2551.7|2550.2|16
1769100620000|2026-01-22 16:50:20|2553|2551.5|2554.6|2553.1|2554.6|2553.1|2552.8|2551.3|6
1769100630000|2026-01-22 16:50:30|2555.3|2553.8|2556.2|2554.7|2556.8|2555.3|2555.3|2553.8|9
1769100640000|2026-01-22 16:50:40|2556.3|2554.8|2555.6|2554.1|2556.9|2555.4|2555.6|2554.1|17
1769100650000|2026-01-22 16:50:50|2555.5|2554|2557.6|2556.1|2557.7|2556.2|2555.5|2554|2
1769100660000|2026-01-22 16:51:00|2557.7|2556.2|2557.3|2555.8|2558.3|2556.8|2557.3|2555.8|5
1769100670000|2026-01-22 16:51:10|2557.1|2555.6|2556.5|2555|2557.2|2555.7|2556.5|2555|5
1769100680000|2026-01-22 16:51:20|2556.6|2555.1|2557.3|2555.8|2557.3|2555.8|2556|2554.5|3
1769100690000|2026-01-22 16:51:30|2557.4|2555.9|2557.6|2556.1|2558|2556.5|2557.1|2555.6|0
1769100700000|2026-01-22 16:51:40|2557.7|2556.2|2557.7|2556.2|2558.3|2556.8|2557.6|2556.1|3
1769100710000|2026-01-22 16:51:50|2557.8|2556.3|2559.7|2558.2|2559.7|2558.2|2557.7|2556.2|4
1769100720000|2026-01-22 16:52:00|2559.6|2558.1|2558.1|2556.6|2560.1|2558.6|2558.1|2556.6|12
1769100730000|2026-01-22 16:52:10|2558.7|2557.2|2558.7|2557.2|2558.9|2557.4|2558.1|2556.6|5
1769100740000|2026-01-22 16:52:20|2558.5|2557|2558.1|2556.6|2558.5|2557|2557.7|2556.2|4
1769100750000|2026-01-22 16:52:30|2557.9|2556.4|2558.1|2556.6|2558.1|2556.6|2557.7|2556.2|2
1769100760000|2026-01-22 16:52:40|2557.8|2556.3|2557.4|2555.9|2557.8|2556.3|2557.2|2555.7|3
1769100770000|2026-01-22 16:52:50|2557.7|2556.2|2556.3|2554.8|2557.7|2556.2|2556.2|2554.7|2
1769100780000|2026-01-22 16:53:00|2557.2|2555.7|2558|2556.5|2558|2556.5|2557.2|2555.7|8
1769100790000|2026-01-22 16:53:10|2558.1|2556.6|2556.6|2555.1|2558.2|2556.7|2556.1|2554.6|6
1769100800000|2026-01-22 16:53:20|2556.7|2555.2|2556.5|2555|2557.1|2555.6|2556.2|2554.7|4
1769100810000|2026-01-22 16:53:30|2556.7|2555.2|2556.4|2554.9|2556.7|2555.2|2556.3|2554.8|7
1769100820000|2026-01-22 16:53:40|2556.3|2554.8|2555.2|2553.7|2556.3|2554.8|2555.2|2553.7|8
1769100830000|2026-01-22 16:53:50|2555.5|2554|2556.4|2554.9|2556.5|2555|2554.9|2553.4|11
1769100840000|2026-01-22 16:54:00|2555.4|2553.9|2555.6|2554.1|2555.9|2554.4|2554.9|2553.4|9
1769100850000|2026-01-22 16:54:10|2555.7|2554.2|2555.7|2554.2|2556.2|2554.7|2555.6|2554.1|1
1769100860000|2026-01-22 16:54:20|2555.9|2554.4|2556.9|2555.4|2556.9|2555.4|2555.7|2554.2|3
1769100870000|2026-01-22 16:54:30|2556.8|2555.3|2555.7|2554.2|2557|2555.5|2555.5|2554|5
1769100880000|2026-01-22 16:54:40|2555.6|2554.1|2555.4|2553.9|2555.8|2554.3|2555.3|2553.8|0
1769100890000|2026-01-22 16:54:50|2555.3|2553.8|2555.3|2553.8|2555.4|2553.9|2555|2553.5|2
1769100900000|2026-01-22 16:55:00|2555.4|2553.9|2555.8|2554.3|2556|2554.5|2555.4|2553.9|3
1769100910000|2026-01-22 16:55:10|2555.9|2554.4|2556.8|2555.3|2556.8|2555.3|2555.8|2554.3|1
1769100920000|2026-01-22 16:55:20|2556.7|2555.2|2555.8|2554.3|2556.9|2555.4|2555.8|2554.3|2
1769100930000|2026-01-22 16:55:30|2555.7|2554.2|2553.3|2551.8|2555.7|2554.2|2553.3|2551.8|6
1769100940000|2026-01-22 16:55:40|2553.2|2551.7|2553.8|2552.3|2554.1|2552.6|2553.1|2551.6|2
1769100950000|2026-01-22 16:55:50|2553.3|2551.8|2553|2551.5|2553.6|2552.1|2553|2551.5|2
1769100960000|2026-01-22 16:56:00|2553.1|2551.6|2553.1|2551.6|2553.4|2551.9|2552.4|2550.9|1
1769100970000|2026-01-22 16:56:10|2553|2551.5|2553.3|2551.8|2553.6|2552.1|2553|2551.5|4
1769100980000|2026-01-22 16:56:20|2554.2|2550.2|2553|2551.5|2554.2|2551.8|2552.7|2550.2|2
1769100990000|2026-01-22 16:56:30|2553.1|2551.6|2552.5|2551|2553.1|2551.6|2551.7|2550.2|3
1769101000000|2026-01-22 16:56:40|2552.4|2550.9|2553.1|2551.6|2553.3|2551.8|2552.3|2550.8|3
1769101010000|2026-01-22 16:56:50|2553.2|2551.7|2553.2|2551.7|2553.2|2551.7|2552.9|2551.4|2
1769101020000|2026-01-22 16:57:00|2553.3|2551.8|2553.8|2552.3|2554|2552.5|2553.3|2551.8|1
1769101030000|2026-01-22 16:57:10|2553.9|2552.4|2554.4|2552.9|2554.7|2553.2|2553.6|2552.1|6
1769101040000|2026-01-22 16:57:20|2554.3|2552.8|2554.5|2553|2554.6|2553.1|2553.9|2552.4|3
1769101050000|2026-01-22 16:57:30|2554.4|2552.9|2554.8|2553.3|2556.7|2553.4|2554.4|2552.7|62
1769101060000|2026-01-22 16:57:40|2554.7|2553.2|2554.8|2553.3|2555|2553.5|2554.7|2553.2|1
1769101070000|2026-01-22 16:57:50|2554.9|2553.4|2554.7|2553.2|2555.1|2553.6|2554.6|2553.1|1
1769101080000|2026-01-22 16:58:00|2554.8|2553.3|2555.7|2554.2|2555.9|2554.4|2554.8|2553.3|2
1769101090000|2026-01-22 16:58:10|2555.8|2554.3|2555.5|2554|2555.8|2554.3|2555.3|2553.8|0
1769101100000|2026-01-22 16:58:20|2555.6|2554.1|2554.6|2553.1|2555.6|2554.1|2554.6|2553.1|1
1769101110000|2026-01-22 16:58:30|2554.7|2553.2|2556|2554.5|2556|2554.5|2554.7|2553.2|2
1769101120000|2026-01-22 16:58:40|2555.7|2554.2|2556.4|2554.9|2556.5|2555|2555.6|2554.1|4
1769101130000|2026-01-22 16:58:50|2556.5|2555|2557.4|2555.9|2557.8|2556.3|2556.5|2555|6
1769101140000|2026-01-22 16:59:00|2557.6|2556.1|2557.8|2556.3|2557.8|2556.3|2557.4|2555.9|50
1769101150000|2026-01-22 16:59:10|2557.7|2556.2|2557.6|2556.1|2557.8|2556.3|2557.4|2555.9|2
1769101160000|2026-01-22 16:59:20|2557.7|2556.2|2558.2|2556.7|2558.3|2556.8|2557.5|2556|3
1769101170000|2026-01-22 16:59:30|2558.1|2556.6|2558|2556.5|2558.1|2556.6|2557.9|2556.4|0
1769101180000|2026-01-22 16:59:40|2558.1|2556.6|2558|2556.5|2558.3|2556.8|2558|2556.5|1
1769101190000|2026-01-22 16:59:50|2558.2|2556.7|2557|2555.5|2558.2|2556.7|2556.5|2555|7
1769101200000|2026-01-22 17:00:00|2556.9|2555.4|2555.4|2553.9|2556.9|2555.4|2555.4|2553.9|3
1769101210000|2026-01-22 17:00:10|2555.5|2554|2554.7|2553.2|2555.7|2554.2|2554.5|2553|2
1769101220000|2026-01-22 17:00:20|2554.8|2553.3|2556.2|2554.7|2556.7|2555.2|2554.8|2553.3|0
1769101230000|2026-01-22 17:00:30|2556.1|2554.6|2556.6|2555.1|2557.2|2555.7|2556.1|2554.6|3
1769101240000|2026-01-22 17:00:40|2556.5|2555|2554.8|2553.3|2556.6|2555.1|2554.8|2553.3|1
1769101250000|2026-01-22 17:00:50|2554.9|2553.4|2554.1|2552.6|2555.2|2553.7|2553.6|2552.1|2
1769101260000|2026-01-22 17:01:00|2555.1|2553.6|2556|2554.5|2556.2|2554.7|2554.2|2552.7|2
1769101270000|2026-01-22 17:01:10|2556.2|2554.7|2556.5|2555|2556.5|2555|2556.1|2554.6|0
1769101280000|2026-01-22 17:01:20|2556.4|2554.9|2556.7|2555.2|2557|2555.5|2556.3|2554.8|0
1769101290000|2026-01-22 17:01:30|2556.8|2555.3|2559.2|2557.7|2559.2|2557.7|2556.8|2555.3|3
1769101300000|2026-01-22 17:01:40|2558.9|2557.4|2559.5|2558|2560|2558.1|2558.8|2556|4
1769101310000|2026-01-22 17:01:50|2559.4|2557.9|2559.3|2557.8|2559.4|2557.9|2558.7|2557.2|4
1769101320000|2026-01-22 17:02:00|2559.7|2558.2|2561.9|2560.4|2561.9|2560.4|2559.7|2558.2|5
1769101330000|2026-01-22 17:02:10|2562.1|2560.6|2563.7|2562.2|2564|2562.5|2561.6|2560.1|5
1769101340000|2026-01-22 17:02:20|2565.3|2563.8|2564.5|2563|2565.3|2563.8|2564.5|2563|9
1769101350000|2026-01-22 17:02:30|2564.6|2563.1|2564.1|2562.6|2564.6|2563.1|2563.7|2562.2|30
1769101360000|2026-01-22 17:02:40|2564|2562.5|2564.1|2562.6|2564.3|2562.8|2563.8|2562.3|3
1769101370000|2026-01-22 17:02:50|2564|2562.5|2564.4|2562.9|2564.5|2563|2563.8|2562.3|4
1769101380000|2026-01-22 17:03:00|2564.5|2563|2564.5|2563|2565|2563.5|2563.8|2562.3|7
1769101390000|2026-01-22 17:03:10|2564.4|2562.9|2562.5|2561|2564.4|2562.9|2562.3|2560.8|4
1769101400000|2026-01-22 17:03:20|2562.3|2560.8|2562.5|2561|2562.5|2561|2561.6|2560.1|3
1769101410000|2026-01-22 17:03:30|2562.6|2561.1|2562|2560.5|2563|2561.5|2562|2560.5|2
1769101420000|2026-01-22 17:03:40|2561.9|2560.4|2561.4|2559.9|2562|2560.5|2561.1|2559.6|2
1769101430000|2026-01-22 17:03:50|2561.5|2560|2561.9|2560.4|2562|2560.5|2561.3|2559.8|1
1769101440000|2026-01-22 17:04:00|2562|2560.5|2564.2|2562.7|2564.2|2562.7|2561.9|2560.4|5
1769101450000|2026-01-22 17:04:10|2564.3|2562.8|2564.3|2562.8|2565|2563.5|2564.3|2562.8|6
1769101460000|2026-01-22 17:04:20|2564.5|2563|2564.4|2562.9|2565.4|2563.9|2564|2562.5|8
1769101470000|2026-01-22 17:04:30|2564.5|2563|2563.6|2562.1|2564.6|2563.1|2563.2|2561.7|4
1769101480000|2026-01-22 17:04:40|2563.7|2562.2|2563.7|2562.2|2564.2|2562.7|2563.3|2561.8|2
1769101490000|2026-01-22 17:04:50|2564.2|2562.7|2565.7|2564.2|2565.7|2564.2|2564.2|2562.7|2
1769101500000|2026-01-22 17:05:00|2566.1|2564.6|2566.1|2564.6|2567.3|2565.8|2566|2564.5|4
1769101510000|2026-01-22 17:05:10|2566|2564.5|2567.2|2565.7|2567.6|2566.1|2566|2564.5|10
1769101520000|2026-01-22 17:05:20|2567|2565.5|2568.8|2567.3|2568.9|2567.4|2566.4|2564.9|29
1769101530000|2026-01-22 17:05:30|2568.9|2567.4|2570.7|2569.2|2570.8|2569.3|2568.9|2567.4|17
1769101540000|2026-01-22 17:05:40|2570.6|2569.1|2569.4|2567.9|2570.6|2569.1|2569.4|2567.9|9
1769101550000|2026-01-22 17:05:50|2570.2|2568.7|2570.3|2568.8|2570.3|2568.8|2570|2568.5|5
1769101560000|2026-01-22 17:06:00|2570.2|2568.7|2569.5|2568|2570.2|2568.7|2569.3|2567.8|5
1769101570000|2026-01-22 17:06:10|2569.8|2568.3|2569.3|2567.8|2569.9|2568.4|2568.8|2567.3|8
1769101580000|2026-01-22 17:06:20|2569.7|2568.2|2570.5|2569|2570.5|2569|2569.7|2568.2|2
1769101590000|2026-01-22 17:06:30|2570.3|2568.8|2570.3|2568.8|2570.4|2568.9|2570|2568.5|0
1769101600000|2026-01-22 17:06:40|2570.4|2568.9|2570.2|2568.7|2570.4|2568.9|2570.2|2568.7|1
1769101610000|2026-01-22 17:06:50|2569.8|2568.3|2569.7|2568.2|2570|2568.5|2569.6|2568.1|5
1769101620000|2026-01-22 17:07:00|2569.9|2568.4|2569.7|2568.2|2570.3|2568.8|2569.7|2568.2|6
1769101630000|2026-01-22 17:07:10|2569.6|2568.1|2570.4|2568.9|2570.4|2568.9|2569.6|2568.1|7
1769101640000|2026-01-22 17:07:20|2571|2569.5|2571.2|2569.7|2571.4|2569.9|2571|2569.5|7
1769101650000|2026-01-22 17:07:30|2571.1|2569.6|2571.6|2570.1|2571.6|2570.1|2571.1|2569.6|26
1769101660000|2026-01-22 17:07:40|2571.5|2570|2572.5|2571|2572.5|2571|2571.5|2570|4
1769101670000|2026-01-22 17:07:50|2572.4|2570.9|2572.2|2570.7|2572.4|2570.9|2572.1|2570.6|0
1769101680000|2026-01-22 17:08:00|2571.9|2570.4|2572.7|2571.2|2572.7|2571.2|2571.9|2570.4|6
1769101690000|2026-01-22 17:08:10|2572.9|2571.4|2573|2571.5|2573.5|2572|2572.9|2571.4|2
1769101700000|2026-01-22 17:08:20|2573.1|2571.6|2571.8|2570.3|2573.6|2572.1|2571.7|2570.2|7
1769101710000|2026-01-22 17:08:30|2571.7|2570.2|2568|2566.5|2572.6|2571.1|2565.2|2563.7|19
1769101720000|2026-01-22 17:08:40|2568.4|2566.9|2563.4|2561.9|2569.8|2568.3|2563.4|2561.9|9
1769101730000|2026-01-22 17:08:50|2562.6|2561.1|2560.7|2559.2|2563.5|2562|2560.5|2559|28
1769101740000|2026-01-22 17:09:00|2561.1|2559.6|2560.3|2558.8|2562|2559.6|2558.9|2556.5|11
1769101750000|2026-01-22 17:09:10|2560.5|2559|2561.7|2560.2|2562.8|2561.3|2560.1|2557.8|9
1769101760000|2026-01-22 17:09:20|2561.6|2560.1|2561.6|2560.1|2563.5|2560.7|2561.1|2559|4
1769101770000|2026-01-22 17:09:30|2561.7|2560.2|2562.5|2561|2563.9|2562.4|2561.7|2558.7|6
1769101780000|2026-01-22 17:09:40|2562.4|2560.9|2563.3|2561.8|2564.3|2562.1|2561.8|2560.3|1
1769101790000|2026-01-22 17:09:50|2563.4|2561.9|2564|2562.5|2564.8|2562.6|2563.3|2560.8|2
1769101800000|2026-01-22 17:10:00|2564.1|2562.6|2564.7|2563.2|2565.5|2563.3|2564.1|2561.5|1
1769101810000|2026-01-22 17:10:10|2564.5|2563|2566.1|2564.6|2566.4|2564.9|2564.5|2563|3
1769101820000|2026-01-22 17:10:20|2565.8|2564.3|2565.7|2564.2|2565.8|2564.3|2564|2562.5|7
1769101830000|2026-01-22 17:10:30|2565.8|2564.3|2567.1|2565.6|2567.3|2565.8|2565.6|2564.1|2
1769101840000|2026-01-22 17:10:40|2567.2|2565.7|2566.2|2564.7|2567.3|2565.8|2565.5|2563.3|4
1769101850000|2026-01-22 17:10:50|2566.3|2564.8|2566.8|2565.3|2568.4|2566.8|2566.3|2564.4|4
1769101860000|2026-01-22 17:11:00|2567.2|2565.7|2568.9|2567.4|2568.9|2567.4|2567.2|2565.7|12
1769101870000|2026-01-22 17:11:10|2569.2|2567.7|2569.2|2567.7|2570.6|2568|2568.8|2566.6|0
1769101880000|2026-01-22 17:11:20|2569.1|2567.6|2569|2567.5|2569.4|2567.9|2568.9|2567.4|2
1769101890000|2026-01-22 17:11:30|2568.8|2567.3|2568.6|2567.1|2568.8|2567.3|2567.5|2566|2
1769101900000|2026-01-22 17:11:40|2568.7|2567.2|2567.6|2566.1|2569.3|2567.8|2567.5|2564.3|3
1769101910000|2026-01-22 17:11:50|2567.4|2565.9|2564.5|2563|2568|2565.9|2564.5|2563|6
1769101920000|2026-01-22 17:12:00|2565|2563.5|2565|2563.5|2565.4|2563.9|2564.9|2563.4|2
1769101930000|2026-01-22 17:12:10|2564.9|2563.4|2564.7|2563.2|2564.9|2563.4|2564.1|2562.6|1
1769101940000|2026-01-22 17:12:20|2565.1|2563.6|2565.6|2564.1|2566|2564.5|2565.1|2563.6|5
1769101950000|2026-01-22 17:12:30|2565.5|2564|2564.3|2562.8|2565.6|2564.1|2564.2|2562.7|1
1769101960000|2026-01-22 17:12:40|2564.4|2562.9|2565.8|2564.3|2566.1|2564.6|2564.3|2562.8|2
1769101970000|2026-01-22 17:12:50|2565.7|2564.2|2565.7|2564.2|2566.4|2564.9|2564.8|2563.3|4
1769101980000|2026-01-22 17:13:00|2565.8|2564.3|2565.3|2563.8|2565.9|2564.4|2564.8|2563.3|4
1769101990000|2026-01-22 17:13:10|2564.7|2563.2|2565.4|2563.9|2566.1|2564.6|2564.7|2563.2|27
1769102000000|2026-01-22 17:13:20|2565.3|2563.8|2566.2|2564.7|2566.8|2565.3|2564.9|2563.4|3
1769102010000|2026-01-22 17:13:30|2566.3|2564.8|2567.3|2565.8|2567.4|2565.9|2566.3|2564.8|0
1769102020000|2026-01-22 17:13:40|2567.2|2565.7|2566.6|2565.1|2567.7|2566.2|2566.6|2565.1|0
1769102030000|2026-01-22 17:13:50|2566.5|2565|2565.8|2564.3|2566.5|2565|2565.8|2564.3|1
1769102040000|2026-01-22 17:14:00|2565.6|2564.1|2568|2566.5|2568.4|2566.9|2565.6|2564.1|3
1769102050000|2026-01-22 17:14:10|2567.8|2566.3|2566.2|2564.7|2567.8|2566.3|2566.1|2564.6|0
1769102060000|2026-01-22 17:14:20|2565.8|2564.3|2563.5|2562|2565.8|2564.3|2562.7|2560.5|9
1769102070000|2026-01-22 17:14:30|2564.7|2563.2|2565.4|2563.9|2565.8|2564.3|2564.1|2562.6|6
1769102080000|2026-01-22 17:14:40|2565.1|2563.6|2566.9|2565.4|2566.9|2565.4|2565.1|2563.6|1
1769102090000|2026-01-22 17:14:50|2566.7|2565.2|2567.2|2565.7|2567.4|2565.9|2566.7|2565.2|0
1769102100000|2026-01-22 17:15:00|2567.3|2565.8|2564.5|2563|2567.5|2566|2564.1|2562.6|2
1769102110000|2026-01-22 17:15:10|2564.2|2562.7|2563.4|2561.9|2565.6|2562.8|2563|2560.5|1
1769102120000|2026-01-22 17:15:20|2563.3|2561.8|2562.9|2561.4|2565.5|2562.9|2562.8|2561.3|4
1769102130000|2026-01-22 17:15:30|2563|2561.5|2562.9|2561.4|2564.7|2562.5|2562.9|2560.6|1
1769102140000|2026-01-22 17:15:40|2563|2561.5|2563.1|2561.6|2563.4|2561.9|2562.9|2561.4|0
1769102150000|2026-01-22 17:15:50|2563.2|2561.7|2563.2|2561.7|2563.3|2561.8|2563|2561.5|0
1769102160000|2026-01-22 17:16:00|2563.1|2561.6|2560.2|2558.7|2563.1|2561.6|2560|2558.5|5
1769102170000|2026-01-22 17:16:10|2560.6|2559.1|2560.3|2558.8|2560.9|2559.4|2560.3|2558.8|3
1769102180000|2026-01-22 17:16:20|2560.1|2558.6|2559.8|2558.3|2561.2|2558.8|2559.3|2556.1|0
1769102190000|2026-01-22 17:16:30|2559.9|2558.4|2560.4|2558.9|2560.5|2559|2559.9|2558.4|0
1769102200000|2026-01-22 17:16:40|2560.5|2559|2562.1|2560.6|2562.1|2560.6|2560|2558.5|4
1769102210000|2026-01-22 17:16:50|2561.8|2560.3|2562.7|2558.7|2563.5|2560.9|2561.5|2558.7|2
1769102220000|2026-01-22 17:17:00|2561.4|2559.9|2561.9|2560.4|2563.1|2560.5|2561.4|2558.8|0
1769102230000|2026-01-22 17:17:10|2561.8|2560.3|2561.3|2559.8|2562.1|2560.6|2561.2|2559.7|1
1769102240000|2026-01-22 17:17:20|2561.4|2559.9|2562.2|2560.7|2563.5|2560.7|2560.9|2559|2
1769102250000|2026-01-22 17:17:30|2562|2560.5|2561|2559.5|2563.6|2560.7|2561|2558.4|0
1769102260000|2026-01-22 17:17:40|2560.9|2559.4|2560.8|2559.3|2562|2559.6|2560.5|2557.9|0
1769102270000|2026-01-22 17:17:50|2562.5|2558.5|2561.2|2559.7|2563.2|2560.5|2560.9|2558.2|6
1769102280000|2026-01-22 17:18:00|2561.3|2559.8|2562.6|2561.1|2564|2561.2|2561.2|2558.6|1
1769102290000|2026-01-22 17:18:10|2563.2|2561.7|2563|2561.5|2564.4|2561.7|2562.9|2560.4|8
1769102300000|2026-01-22 17:18:20|2562.9|2561.4|2561.4|2559.9|2562.9|2561.4|2561.2|2558.7|3
1769102310000|2026-01-22 17:18:30|2561.3|2559.8|2561.5|2560|2562.9|2560.2|2561.1|2558.6|1
1769102320000|2026-01-22 17:18:40|2561.6|2560.1|2561.8|2560.3|2563.1|2560.3|2561.5|2559|0
1769102330000|2026-01-22 17:18:50|2563|2559|2561.8|2560.3|2563.4|2560.8|2561.6|2559|5
1769102340000|2026-01-22 17:19:00|2561.3|2559.8|2562.9|2558.9|2563.1|2560.4|2560.5|2558.5|9
1769102350000|2026-01-22 17:19:10|2561.4|2559.9|2561.6|2560.1|2562.5|2560.1|2561.2|2558.5|0
1769102360000|2026-01-22 17:19:20|2561.7|2560.2|2564.4|2562.9|2565.3|2562.9|2561.7|2559.6|22
1769102370000|2026-01-22 17:19:30|2564.2|2562.7|2566|2564.5|2567|2565.5|2564.2|2562.7|7
1769102380000|2026-01-22 17:19:40|2565.8|2564.3|2568|2566.5|2569.4|2566.5|2565.8|2564|31
1769102390000|2026-01-22 17:19:50|2568.2|2566.7|2568.2|2566.7|2569.6|2567.5|2568|2565.3|2
1769102400000|2026-01-22 17:20:00|2568.1|2566.6|2569.7|2565.7|2569.8|2567.4|2568.1|2565.5|1
1769102410000|2026-01-22 17:20:10|2569.6|2565.6|2569|2567.5|2569.6|2567.7|2568.1|2565.6|7
1769102420000|2026-01-22 17:20:20|2569.1|2567.6|2569.2|2567.7|2570.5|2568|2568.9|2566.2|9
1769102430000|2026-01-22 17:20:30|2570.2|2566.2|2568.8|2567.3|2570.2|2567.8|2568.8|2566.2|1
1769102440000|2026-01-22 17:20:40|2568.9|2567.4|2569.1|2567.6|2570.7|2567.7|2568.8|2566.4|2
1769102450000|2026-01-22 17:20:50|2569|2567.5|2569.2|2567.7|2570.6|2567.8|2569|2566.5|0
1769102460000|2026-01-22 17:21:00|2569.1|2567.6|2569.6|2568.1|2570.5|2568.4|2568.8|2566.3|9
1769102470000|2026-01-22 17:21:10|2569.5|2568|2569.5|2565.5|2569.7|2568.2|2568.1|2565.2|1
1769102480000|2026-01-22 17:21:20|2569.4|2565.4|2568.1|2566.6|2569.4|2566.7|2568|2565.4|0
1769102490000|2026-01-22 17:21:30|2568|2566.5|2569|2567.5|2569.7|2567.5|2568|2565.7|0
1769102500000|2026-01-22 17:21:40|2568.9|2567.4|2569.1|2565.1|2569.2|2567.5|2567.6|2565.1|2
1769102510000|2026-01-22 17:21:50|2568|2566.5|2569.2|2565.2|2569.3|2566.6|2568|2565.2|0
1769102520000|2026-01-22 17:22:00|2569.3|2565.3|2568.6|2564.6|2569.3|2566.8|2567.4|2564.6|0
1769102530000|2026-01-22 17:22:10|2566.5|2565|2565.9|2564.4|2568.7|2565.9|2565.8|2564|8
1769102540000|2026-01-22 17:22:20|2567.1|2563.1|2566.3|2564.8|2567.2|2564.9|2565.8|2563.1|3
1769102550000|2026-01-22 17:22:30|2566.1|2564.6|2566.8|2565.3|2567.4|2565.3|2566.1|2563.3|1
1769102560000|2026-01-22 17:22:40|2567.8|2566.3|2569.5|2568|2570.3|2568|2567.8|2566.2|3
1769102570000|2026-01-22 17:22:50|2570.8|2566.8|2570.6|2569.1|2572.3|2570.2|2569.3|2566.7|7
1769102580000|2026-01-22 17:23:00|2571.9|2567.9|2568.9|2567.4|2572|2569.4|2568.9|2566.2|1
1769102590000|2026-01-22 17:23:10|2568.8|2567.3|2568.9|2567.4|2569|2567.5|2568.8|2567.3|0
1769102600000|2026-01-22 17:23:20|2570.2|2566.2|2567.4|2565.9|2570.2|2566.2|2567.3|2564.8|2
1769102610000|2026-01-22 17:23:30|2567.2|2565.7|2567.2|2565.7|2568.4|2565.8|2567|2564.4|0
1769102620000|2026-01-22 17:23:40|2567.1|2565.6|2567.2|2565.7|2568|2565.8|2567|2563.9|2
1769102630000|2026-01-22 17:23:50|2566.7|2565.2|2567.8|2566.3|2567.8|2566.3|2566.6|2565.1|5
1769102640000|2026-01-22 17:24:00|2567.7|2566.2|2569.3|2567.8|2569.3|2567.8|2567.5|2566|3
1769102650000|2026-01-22 17:24:10|2569.2|2567.7|2568.6|2567.1|2570.3|2567.7|2567.7|2566.2|4
1769102660000|2026-01-22 17:24:20|2568.3|2566.8|2569.5|2565.5|2569.5|2567.1|2567.7|2564.8|0
1769102670000|2026-01-22 17:24:30|2568.2|2566.7|2567.3|2565.8|2568.2|2566.7|2567.3|2565.8|0
1769102680000|2026-01-22 17:24:40|2567.4|2565.9|2568.3|2566.8|2568.3|2566.8|2567.2|2565.7|1
1769102690000|2026-01-22 17:24:50|2568.2|2566.7|2571.5|2570|2573|2570|2568.2|2566.2|13
1769102700000|2026-01-22 17:25:00|2572.6|2568.6|2572.4|2568.4|2572.7|2569.9|2570.6|2568.2|0
1769102710000|2026-01-22 17:25:10|2572.5|2568.5|2570.5|2569|2572.5|2569.5|2570.3|2567.4|19
1769102720000|2026-01-22 17:25:20|2571.9|2567.9|2571|2569.5|2572.3|2569.8|2570.8|2567.9|14
1769102730000|2026-01-22 17:25:30|2570.9|2569.4|2571.5|2570|2571.6|2570.1|2570.9|2569.4|3
1769102740000|2026-01-22 17:25:40|2571.6|2570.1|2573|2569|2573.2|2570.4|2571.5|2569|4
1769102750000|2026-01-22 17:25:50|2571.8|2570.3|2571.8|2570.3|2573|2570.4|2571.6|2569|2
1769102760000|2026-01-22 17:26:00|2571.7|2570.2|2571.8|2567.8|2573.1|2570.2|2570.5|2567.8|9
1769102770000|2026-01-22 17:26:10|2571.7|2567.7|2570.9|2569.4|2572.2|2569.5|2570.6|2567.7|2
1769102780000|2026-01-22 17:26:20|2572.1|2568.1|2571.3|2569.8|2572.1|2569.8|2570.8|2568.1|4
1769102790000|2026-01-22 17:26:30|2572.2|2568.2|2573|2569|2573.2|2570.6|2570.9|2568.2|10
1769102800000|2026-01-22 17:26:40|2572.9|2568.9|2571.1|2569.6|2573|2570.1|2571.1|2568.5|1
1769102810000|2026-01-22 17:26:50|2571.2|2569.7|2571.1|2569.6|2572.2|2570.1|2571.1|2568.2|1
1769102820000|2026-01-22 17:27:00|2571|2569.5|2570.6|2569.1|2573.1|2569.8|2570.6|2568.2|2
1769102830000|2026-01-22 17:27:10|2570.7|2569.2|2570.8|2566.8|2572.2|2569.3|2569.4|2566.5|4
1769102840000|2026-01-22 17:27:20|2569.6|2568.1|2571.1|2567.1|2571.1|2568.1|2569.5|2566.8|2
1769102850000|2026-01-22 17:27:30|2570.3|2568.8|2572.6|2568.6|2572.6|2569.5|2570.3|2567.4|3
1769102860000|2026-01-22 17:27:40|2572.7|2568.7|2570.9|2569.4|2572.8|2569.9|2570.9|2568|1
1769102870000|2026-01-22 17:27:50|2572.6|2568.6|2573|2569|2573.2|2570.3|2571.1|2568.4|4
1769102880000|2026-01-22 17:28:00|2572.8|2568.8|2573.2|2569.2|2573.2|2569.2|2572.8|2568.8|0
1769102890000|2026-01-22 17:28:10|2573.1|2569.1|2571.5|2570|2573.1|2570.3|2571.3|2568.9|2
1769102900000|2026-01-22 17:28:20|2571.4|2569.9|2570.9|2569.4|2572.3|2569.9|2570.8|2567.8|2
1769102910000|2026-01-22 17:28:30|2570.8|2569.3|2570.8|2569.3|2570.9|2569.4|2570.7|2569.2|0
1769102920000|2026-01-22 17:28:40|2570.6|2569.1|2570.6|2569.1|2570.8|2569.3|2570.5|2569|2
1769102930000|2026-01-22 17:28:50|2570.5|2569|2570.1|2568.6|2571.4|2569|2570|2567.2|0
1769102940000|2026-01-22 17:29:00|2570|2568.5|2570|2568.5|2570.1|2568.6|2569.9|2568.4|1
1769102950000|2026-01-22 17:29:10|2569.9|2568.4|2569.1|2567.6|2570.5|2568.4|2569|2566.5|1
1769102960000|2026-01-22 17:29:20|2569.2|2567.7|2568|2566.5|2569.2|2567.7|2567.9|2565.2|4
1769102970000|2026-01-22 17:29:30|2568.1|2566.6|2568|2566.5|2569.6|2566.8|2567.7|2565.4|3
1769102980000|2026-01-22 17:29:40|2567.8|2566.3|2568.3|2566.8|2569.7|2567|2567.8|2565.4|0
1769102990000|2026-01-22 17:29:50|2569.5|2565.5|2569.7|2565.7|2569.7|2567|2567.4|2565.1|1
1769103000000|2026-01-22 17:30:00|2569.8|2565.8|2569.3|2567.8|2570.7|2567.8|2568.4|2565.5|2
1769103010000|2026-01-22 17:30:10|2569.4|2567.9|2570.5|2566.5|2570.5|2568|2569.4|2566.3|1
1769103020000|2026-01-22 17:30:20|2570.4|2566.4|2569.5|2568|2570.5|2568|2569.2|2566.4|0
1769103030000|2026-01-22 17:30:30|2569.4|2567.9|2569.3|2567.8|2569.4|2567.9|2569.2|2567.7|1
1769103040000|2026-01-22 17:30:40|2569.2|2567.7|2569.9|2568.4|2571.1|2568.6|2569.1|2567.1|5
1769103050000|2026-01-22 17:30:50|2569.8|2568.3|2569.9|2568.4|2571|2568.4|2569.8|2566.6|0
1769103060000|2026-01-22 17:31:00|2570|2568.5|2571|2567|2571|2568.5|2569.7|2567|0
1769103070000|2026-01-22 17:31:10|2569.9|2568.4|2569.9|2568.4|2571|2568.6|2569.8|2567|1
1769103080000|2026-01-22 17:31:20|2569.8|2568.3|2570.1|2568.6|2570.1|2568.6|2569.8|2568.3|1
1769103090000|2026-01-22 17:31:30|2569.9|2568.4|2572.7|2571.2|2572.9|2571.2|2569.9|2568.3|19
1769103100000|2026-01-22 17:31:40|2572.3|2570.8|2571.7|2570.2|2572.3|2570.8|2571.6|2570.1|6
1769103110000|2026-01-22 17:31:50|2571.5|2570|2572.2|2570.7|2572.2|2570.7|2571.5|2570|4
1769103120000|2026-01-22 17:32:00|2572.3|2570.8|2570.7|2569.2|2572.3|2570.8|2570.7|2569.2|4
1769103130000|2026-01-22 17:32:10|2571.2|2569.7|2572|2570.5|2572.1|2570.6|2571.2|2569.7|2
1769103140000|2026-01-22 17:32:20|2572.2|2570.7|2572.4|2570.9|2572.4|2570.9|2572.2|2570.7|0
1769103150000|2026-01-22 17:32:30|2572.3|2570.8|2576.7|2575.2|2576.9|2575.4|2572.3|2570.8|5
1769103160000|2026-01-22 17:32:40|2576.1|2574.6|2576.1|2574.6|2576.4|2574.9|2575.9|2574.4|9
1769103170000|2026-01-22 17:32:50|2576|2574.5|2574.9|2573.4|2576|2574.5|2574.9|2573.4|5
1769103180000|2026-01-22 17:33:00|2575|2573.5|2574.9|2573.4|2575|2573.5|2574.8|2573.3|4
1769103190000|2026-01-22 17:33:10|2575|2573.5|2575.1|2573.6|2575.5|2574|2574.9|2573.4|4
1769103200000|2026-01-22 17:33:20|2575|2573.5|2574.9|2573.4|2575.1|2573.6|2574.9|2573.4|0
1769103210000|2026-01-22 17:33:30|2574.8|2573.3|2574.8|2573.3|2575.1|2573.6|2574.6|2573.1|2
1769103220000|2026-01-22 17:33:40|2575.3|2573.8|2576.2|2574.7|2576.2|2574.7|2574.9|2573.4|8
1769103230000|2026-01-22 17:33:50|2576.3|2574.8|2576.4|2574.9|2576.6|2575.1|2576.2|2574.7|1
1769103240000|2026-01-22 17:34:00|2576.3|2574.8|2576.2|2574.7|2576.7|2575.2|2576.2|2574.7|1
1769103250000|2026-01-22 17:34:10|2576.1|2574.6|2577.3|2575.8|2577.4|2575.9|2575.9|2574.4|8
1769103260000|2026-01-22 17:34:20|2577.2|2575.7|2576.9|2575.4|2578.2|2576.7|2576.9|2575.4|10
1769103270000|2026-01-22 17:34:30|2577.1|2575.6|2576.9|2575.4|2577.3|2575.8|2576.8|2575.3|2
1769103280000|2026-01-22 17:34:40|2577|2575.5|2576.8|2575.3|2577.1|2575.6|2576.8|2575.3|1
1769103290000|2026-01-22 17:34:50|2576.9|2575.4|2576.5|2575|2577|2575.5|2576.1|2574.6|2
1769103300000|2026-01-22 17:35:00|2576.4|2574.9|2577.6|2576.1|2578.7|2577.2|2576.4|2574.9|16
1769103310000|2026-01-22 17:35:10|2578|2576.5|2577.7|2576.2|2578.4|2576.9|2577.7|2576.2|6
1769103320000|2026-01-22 17:35:20|2577.5|2576|2577.6|2576.1|2577.8|2576.3|2577.4|2575.9|19
1769103330000|2026-01-22 17:35:30|2577.5|2576|2576.9|2575.4|2577.5|2576|2576.4|2574.9|6
1769103340000|2026-01-22 17:35:40|2576.8|2575.3|2576|2574.5|2576.9|2575.4|2576|2574.5|2
1769103350000|2026-01-22 17:35:50|2575.8|2574.3|2575.7|2574.2|2576|2574.5|2575.3|2573.8|4
1769103360000|2026-01-22 17:36:00|2575.8|2574.3|2574.2|2572.7|2576|2574.5|2574.2|2572.7|3
1769103370000|2026-01-22 17:36:10|2574.7|2573.2|2574.2|2572.7|2575.1|2573.6|2574.1|2572.6|7
1769103380000|2026-01-22 17:36:20|2574.5|2573|2574.9|2573.4|2575|2573.5|2574.2|2572.7|5
1769103390000|2026-01-22 17:36:30|2575.1|2573.6|2575.6|2574.1|2575.6|2574.1|2575.1|2573.6|1
1769103400000|2026-01-22 17:36:40|2575.5|2574|2575.6|2574.1|2575.7|2574.2|2575.3|2573.8|1
1769103410000|2026-01-22 17:36:50|2575.5|2574|2575|2573.5|2575.9|2574.4|2575|2573.5|1
1769103420000|2026-01-22 17:37:00|2575.8|2574.3|2575.6|2574.1|2575.8|2574.3|2574.7|2573.2|2
1769103430000|2026-01-22 17:37:10|2575.7|2574.2|2575.2|2573.7|2575.7|2574.2|2574.9|2573.4|0
1769103440000|2026-01-22 17:37:20|2575.6|2574.1|2575.8|2574.3|2575.8|2574.3|2575.3|2573.8|0
1769103450000|2026-01-22 17:37:30|2575.6|2574.1|2575.3|2573.8|2575.6|2574.1|2575.1|2573.6|0
1769103460000|2026-01-22 17:37:40|2575.4|2573.9|2575.4|2573.9|2575.5|2574|2575.3|2573.8|0
1769103470000|2026-01-22 17:37:50|2575.2|2573.7|2575|2573.5|2575.2|2573.7|2574.8|2573.3|0
1769103480000|2026-01-22 17:38:00|2575.1|2573.6|2574.9|2573.4|2575.2|2573.7|2574.8|2573.3|0
1769103490000|2026-01-22 17:38:10|2575.1|2573.6|2574.7|2573.2|2575.1|2573.6|2574.3|2572.8|1
1769103500000|2026-01-22 17:38:20|2574.8|2573.3|2574.4|2572.9|2575|2573.5|2574.3|2572.8|1
1769103510000|2026-01-22 17:38:30|2573.8|2572.3|2573.8|2572.3|2574.4|2572.9|2573.2|2571.7|4
1769103520000|2026-01-22 17:38:40|2573.7|2572.2|2574.1|2572.6|2574.4|2572.9|2573.6|2572.1|2
1769103530000|2026-01-22 17:38:50|2574.2|2572.7|2574|2572.5|2574.3|2572.8|2573.4|2571.9|1
1769103540000|2026-01-22 17:39:00|2574.1|2572.6|2574|2572.5|2574.1|2572.6|2573.7|2572.2|0
1769103550000|2026-01-22 17:39:10|2574.1|2572.6|2574|2572.5|2574.1|2572.6|2573.9|2572.4|0
1769103560000|2026-01-22 17:39:20|2573.8|2572.3|2574.1|2572.6|2574.2|2572.7|2573.6|2572.1|1
1769103570000|2026-01-22 17:39:30|2574|2572.5|2574.1|2572.6|2574.4|2572.9|2574|2572.5|3
1769103580000|2026-01-22 17:39:40|2573.9|2572.4|2574.3|2572.8|2574.5|2573|2573.9|2572.4|2
1769103590000|2026-01-22 17:39:50|2574.4|2572.9|2574.2|2572.7|2574.5|2573|2574.2|2572.7|9
1769103600000|2026-01-22 17:40:00|2574.4|2572.9|2574.5|2573|2574.5|2573|2573.5|2572|7
1769103610000|2026-01-22 17:40:10|2575.4|2573.9|2574.9|2573.4|2575.6|2574.1|2574.6|2573.1|8
1769103620000|2026-01-22 17:40:20|2575|2573.5|2574|2572.5|2575.2|2573.7|2573.8|2572.3|5
1769103630000|2026-01-22 17:40:30|2574.1|2572.6|2574.8|2573.3|2574.8|2573.3|2573.8|2572.3|2
1769103640000|2026-01-22 17:40:40|2574.9|2573.4|2573.9|2572.4|2575.1|2573.6|2573.8|2572.3|1
1769103650000|2026-01-22 17:40:50|2573.8|2572.3|2574.3|2572.8|2574.7|2573.2|2573.8|2572.3|1
1769103660000|2026-01-22 17:41:00|2574.4|2572.9|2573.7|2572.2|2574.7|2573.2|2573.4|2571.9|3
1769103670000|2026-01-22 17:41:10|2573.8|2572.3|2573.9|2572.4|2574.5|2573|2573.7|2572.2|1
1769103680000|2026-01-22 17:41:20|2574.2|2572.7|2574.6|2573.1|2574.6|2573.1|2574.2|2572.7|1
1769103690000|2026-01-22 17:41:30|2574.5|2573|2574.3|2572.8|2575|2573.5|2573.8|2572.3|5
1769103700000|2026-01-22 17:41:40|2574.4|2572.9|2574.8|2573.3|2574.8|2573.3|2573.8|2572.3|3
1769103710000|2026-01-22 17:41:50|2574.7|2573.2|2575|2573.5|2575|2573.5|2574.3|2572.8|3
1769103720000|2026-01-22 17:42:00|2574.8|2573.3|2576.4|2574.9|2576.7|2575.2|2574.8|2573.3|5
1769103730000|2026-01-22 17:42:10|2576.3|2574.8|2576.3|2574.8|2576.6|2575.1|2575.9|2574.4|2
1769103740000|2026-01-22 17:42:20|2576.2|2574.7|2575.2|2573.7|2576.4|2574.9|2574.8|2573.3|2
1769103750000|2026-01-22 17:42:30|2575|2573.5|2574.8|2573.3|2575.2|2573.7|2574.7|2573.2|4
1769103760000|2026-01-22 17:42:40|2575.2|2573.7|2575.3|2573.8|2575.4|2573.9|2575.1|2573.6|2
1769103770000|2026-01-22 17:42:50|2575.2|2573.7|2576.4|2574.9|2576.9|2575.4|2575.1|2573.6|5
1769103780000|2026-01-22 17:43:00|2576.5|2575|2576.8|2575.3|2576.8|2575.3|2576.1|2574.6|0
1769103790000|2026-01-22 17:43:10|2576.9|2575.4|2576.6|2575.1|2576.9|2575.4|2576.5|2575|0
1769103800000|2026-01-22 17:43:20|2576.7|2575.2|2576.5|2575|2576.7|2575.2|2576.2|2574.7|1
1769103810000|2026-01-22 17:43:30|2576.2|2574.7|2575.5|2574|2576.2|2574.7|2575.5|2574|2
1769103820000|2026-01-22 17:43:40|2575.7|2574.2|2575.8|2574.3|2575.8|2574.3|2575.7|2574.2|2
1769103830000|2026-01-22 17:43:50|2575.7|2574.2|2575.6|2574.1|2575.8|2574.3|2575.1|2573.6|2
1769103840000|2026-01-22 17:44:00|2575.7|2574.2|2575.3|2573.8|2575.9|2574.4|2575|2573.5|1
1769103850000|2026-01-22 17:44:10|2575.4|2573.9|2575.7|2574.2|2575.8|2574.3|2575.1|2573.6|2
1769103860000|2026-01-22 17:44:20|2575.8|2574.3|2575.8|2574.3|2576.3|2574.8|2575.8|2574.3|4
1769103870000|2026-01-22 17:44:30|2576.2|2574.7|2575.8|2574.3|2576.2|2574.7|2575.8|2574.3|2
1769103880000|2026-01-22 17:44:40|2575.9|2574.4|2576.1|2574.6|2576.1|2574.6|2575.7|2574.2|1
1769103890000|2026-01-22 17:44:50|2576|2574.5|2577.8|2576.3|2577.8|2576.3|2576|2574.5|14
1769103900000|2026-01-22 17:45:00|2577.6|2576.1|2577.7|2576.2|2577.7|2576.2|2577.2|2575.7|2
1769103910000|2026-01-22 17:45:10|2577.9|2576.4|2577.3|2575.8|2577.9|2576.4|2577.3|2575.8|1
1769103920000|2026-01-22 17:45:20|2576.9|2575.4|2576.2|2574.7|2576.9|2575.4|2576.1|2574.6|2
1769103930000|2026-01-22 17:45:30|2576.3|2574.8|2576.4|2574.9|2576.7|2575.2|2576.3|2574.8|1
1769103940000|2026-01-22 17:45:40|2576.5|2575|2576.6|2575.1|2576.6|2575.1|2576.4|2574.9|0
1769103950000|2026-01-22 17:45:50|2576.7|2575.2|2576.8|2575.3|2576.8|2575.3|2576.7|2575.2|0
1769103960000|2026-01-22 17:46:00|2576.7|2575.2|2576.1|2574.6|2576.7|2575.2|2576|2574.5|6
1769103970000|2026-01-22 17:46:10|2576.2|2574.7|2576.1|2574.6|2576.2|2574.7|2576.1|2574.6|0
1769103980000|2026-01-22 17:46:20|2576.2|2574.7|2576.7|2575.2|2577.2|2575.7|2576.1|2574.6|4
1769103990000|2026-01-22 17:46:30|2576.8|2575.3|2577|2575.5|2577|2575.5|2576.7|2575.2|0
1769104000000|2026-01-22 17:46:40|2577.1|2575.6|2576.7|2575.2|2578.2|2576.7|2576.7|2575.2|3
1769104010000|2026-01-22 17:46:50|2576.6|2575.1|2576.8|2575.3|2577|2575.5|2576.6|2575.1|5
1769104020000|2026-01-22 17:47:00|2577.3|2575.8|2576.8|2575.3|2577.8|2576.3|2576.8|2575.3|3
1769104030000|2026-01-22 17:47:10|2577.1|2575.6|2576.7|2575.2|2577.2|2575.7|2576.7|2575.2|2
1769104040000|2026-01-22 17:47:20|2576.8|2575.3|2576.9|2575.4|2577|2575.5|2576.8|2575.3|1
1769104050000|2026-01-22 17:47:30|2577|2575.5|2577|2575.5|2577.5|2576|2577|2575.5|4
1769104060000|2026-01-22 17:47:40|2577.1|2575.6|2578.6|2577.1|2578.6|2577.1|2577.1|2575.6|4
1769104070000|2026-01-22 17:47:50|2578.5|2577|2578.3|2576.8|2578.6|2577.1|2577.9|2576.4|0
1769104080000|2026-01-22 17:48:00|2578.4|2576.9|2578.9|2577.4|2578.9|2577.4|2578.4|2576.9|0
1769104090000|2026-01-22 17:48:10|2578.8|2577.3|2578.7|2577.2|2579|2577.5|2578.7|2577.2|2
1769104100000|2026-01-22 17:48:20|2578.9|2577.4|2578.2|2576.7|2578.9|2577.4|2578.1|2576.6|4
1769104110000|2026-01-22 17:48:30|2578.3|2576.8|2578.8|2577.3|2578.9|2577.4|2578.3|2576.8|7
1769104120000|2026-01-22 17:48:40|2578.7|2577.2|2579.4|2577.9|2579.4|2577.9|2578.7|2577.2|2
1769104130000|2026-01-22 17:48:50|2579.7|2578.2|2579.6|2578.1|2579.9|2578.4|2579.6|2578.1|4
1769104140000|2026-01-22 17:49:00|2579.5|2578|2579.3|2577.8|2579.5|2578|2578.7|2577.2|4
1769104150000|2026-01-22 17:49:10|2579.4|2577.9|2579.3|2577.8|2579.4|2577.9|2579|2577.5|4
1769104160000|2026-01-22 17:49:20|2579.4|2577.9|2579.4|2577.9|2580.1|2578.6|2579.3|2577.8|8
1769104170000|2026-01-22 17:49:30|2579.5|2578|2578.3|2576.8|2580.3|2578.8|2578.3|2576.8|7
1769104180000|2026-01-22 17:49:40|2578.4|2576.9|2578|2576.5|2578.6|2577.1|2577.8|2576.3|4
1769104190000|2026-01-22 17:49:50|2577.9|2576.4|2578.5|2577|2578.8|2577.3|2577.9|2576.4|1
1769104200000|2026-01-22 17:50:00|2578.6|2577.1|2578.5|2577|2578.7|2577.2|2578.1|2576.6|0
1769104210000|2026-01-22 17:50:10|2578.4|2576.9|2578.6|2577.1|2579.1|2577.6|2578.4|2576.9|2
1769104220000|2026-01-22 17:50:20|2578.5|2577|2579.6|2578.1|2579.6|2578.1|2578.4|2576.9|8
1769104230000|2026-01-22 17:50:30|2579.3|2577.8|2579.4|2577.9|2579.4|2577.9|2578.9|2577.4|2
1769104240000|2026-01-22 17:50:40|2579.5|2578|2579.6|2578.1|2580|2578.5|2579.5|2578|3
1769104250000|2026-01-22 17:50:50|2579.7|2578.2|2579.9|2578.4|2580|2578.5|2579.6|2578.1|1
1769104260000|2026-01-22 17:51:00|2579.6|2578.1|2580.2|2578.7|2580.3|2578.8|2579.6|2578.1|10
1769104270000|2026-01-22 17:51:10|2580|2578.5|2580.2|2578.7|2580.4|2578.9|2580|2578.5|11
1769104280000|2026-01-22 17:51:20|2580.3|2578.8|2579.2|2577.7|2580.3|2578.8|2579|2577.5|4
1769104290000|2026-01-22 17:51:30|2579.1|2577.6|2579|2577.5|2579.5|2578|2578.8|2577.3|6
1769104300000|2026-01-22 17:51:40|2578.9|2577.4|2578.2|2576.7|2579.3|2577.8|2578.2|2576.7|2
1769104310000|2026-01-22 17:51:50|2578.4|2576.9|2579.2|2577.7|2579.2|2577.7|2578.3|2576.8|3
1769104320000|2026-01-22 17:52:00|2579.3|2577.8|2579.7|2578.2|2579.8|2578.3|2579.1|2577.6|2
1769104330000|2026-01-22 17:52:10|2579.6|2578.1|2579.7|2578.2|2579.8|2578.3|2579.5|2578|0
1769104340000|2026-01-22 17:52:20|2579.3|2577.8|2578.6|2577.1|2579.8|2578.3|2578.6|2577.1|1
1769104350000|2026-01-22 17:52:30|2578.5|2577|2578.4|2576.9|2578.9|2577.4|2578.2|2576.7|2
1769104360000|2026-01-22 17:52:40|2578.3|2576.8|2578.1|2576.6|2578.6|2577.1|2578|2576.5|0
1769104370000|2026-01-22 17:52:50|2578.2|2576.7|2578.4|2576.9|2578.6|2577.1|2577.6|2576.1|2
1769104380000|2026-01-22 17:53:00|2578.5|2577|2578.6|2577.1|2578.6|2577.1|2578.1|2576.6|1
1769104390000|2026-01-22 17:53:10|2578.5|2577|2578.5|2577|2578.5|2577|2577.9|2576.4|4
1769104400000|2026-01-22 17:53:20|2578.6|2577.1|2578.2|2576.7|2578.6|2577.1|2578|2576.5|9
1769104410000|2026-01-22 17:53:30|2577.2|2575.7|2577.5|2576|2577.7|2576.2|2577.1|2575.6|25
1769104420000|2026-01-22 17:53:40|2577.2|2575.7|2576.7|2575.2|2577.5|2576|2576.7|2575.2|15
1769104430000|2026-01-22 17:53:50|2576.8|2575.3|2575.7|2574.2|2576.8|2575.3|2575.6|2574.1|6
1769104440000|2026-01-22 17:54:00|2575.5|2574|2575.4|2573.9|2575.7|2574.2|2575.4|2573.9|0
1769104450000|2026-01-22 17:54:10|2575.5|2574|2577.4|2575.9|2577.6|2576.1|2575.5|2574|6
1769104460000|2026-01-22 17:54:20|2577.5|2576|2577.4|2575.9|2577.8|2576.3|2577|2575.5|9
1769104470000|2026-01-22 17:54:30|2577.5|2576|2577.4|2575.9|2577.8|2576.3|2577.2|2575.7|8
1769104480000|2026-01-22 17:54:40|2577.5|2576|2577.8|2576.3|2578.3|2576.8|2577.4|2575.9|6
1769104490000|2026-01-22 17:54:50|2577.6|2576.1|2577.5|2576|2578.1|2576.6|2577.5|2576|4
1769104500000|2026-01-22 17:55:00|2577.6|2576.1|2576.7|2575.2|2578.3|2576.8|2576.1|2574.6|4
1769104510000|2026-01-22 17:55:10|2576.5|2575|2576.5|2575|2577.1|2575.6|2576.4|2574.9|6
1769104520000|2026-01-22 17:55:20|2576.6|2575.1|2576.7|2575.2|2576.8|2575.3|2576.4|2574.9|0
1769104530000|2026-01-22 17:55:30|2576.6|2575.1|2576.4|2574.9|2576.7|2575.2|2576.4|2574.9|0
1769104540000|2026-01-22 17:55:40|2576.5|2575|2576.9|2575.4|2576.9|2575.4|2576.5|2575|0
1769104550000|2026-01-22 17:55:50|2576.8|2575.3|2577|2575.5|2577|2575.5|2576.6|2575.1|0
1769104560000|2026-01-22 17:56:00|2576.9|2575.4|2576.2|2574.7|2576.9|2575.4|2576|2574.5|4
1769104570000|2026-01-22 17:56:10|2576|2574.5|2575.9|2574.4|2576.4|2574.9|2575.9|2574.4|1
1769104580000|2026-01-22 17:56:20|2576|2574.5|2575.5|2574|2576|2574.5|2574.9|2573.4|4
1769104590000|2026-01-22 17:56:30|2575.4|2573.9|2574.9|2573.4|2575.4|2573.9|2574.8|2573.3|0
1769104600000|2026-01-22 17:56:40|2575.2|2573.7|2574.8|2573.3|2575.3|2573.8|2574.5|2573|5
1769104610000|2026-01-22 17:56:50|2574.9|2573.4|2575.1|2573.6|2576.4|2574.9|2574.9|2573.4|18
1769104620000|2026-01-22 17:57:00|2575|2573.5|2576.3|2574.8|2576.3|2574.8|2575|2573.5|2
1769104630000|2026-01-22 17:57:10|2576.1|2574.6|2576|2574.5|2576.4|2574.9|2575.9|2574.4|3
1769104640000|2026-01-22 17:57:20|2575.4|2573.9|2576.8|2575.3|2576.8|2575.3|2575.4|2573.9|3
1769104650000|2026-01-22 17:57:30|2576.6|2575.1|2576.6|2575.1|2577|2575.5|2576.5|2575|2
1769104660000|2026-01-22 17:57:40|2576.8|2575.3|2577.5|2576|2577.6|2576.1|2576.5|2575|4
1769104670000|2026-01-22 17:57:50|2577.6|2576.1|2577.8|2576.3|2577.8|2576.3|2576.7|2575.2|4
1769104680000|2026-01-22 17:58:00|2577.7|2576.2|2577.8|2576.3|2578.2|2576.7|2577.4|2575.9|3
1769104690000|2026-01-22 17:58:10|2577.7|2576.2|2578|2576.5|2578.2|2576.7|2577.6|2576.1|2
1769104700000|2026-01-22 17:58:20|2577.9|2576.4|2578.3|2576.8|2578.3|2576.8|2577.9|2576.4|3
1769104710000|2026-01-22 17:58:30|2578.1|2576.6|2577.7|2576.2|2578.3|2576.8|2577.7|2576.2|0
1769104720000|2026-01-22 17:58:40|2577.3|2575.8|2577.1|2575.6|2577.7|2576.2|2577|2575.5|0
1769104730000|2026-01-22 17:58:50|2577|2575.5|2577.2|2575.7|2577.5|2576|2576.8|2575.3|2
1769104740000|2026-01-22 17:59:00|2577.4|2575.9|2576.9|2575.4|2577.4|2575.9|2576.6|2575.1|7
1769104750000|2026-01-22 17:59:10|2577.3|2575.8|2576.8|2575.3|2577.7|2576.2|2576.8|2575.3|11
1769104760000|2026-01-22 17:59:20|2576.9|2575.4|2576.8|2575.3|2576.9|2575.4|2576.4|2574.9|1
1769104770000|2026-01-22 17:59:30|2576.9|2575.4|2577.4|2575.9|2577.5|2576|2576.8|2575.3|3
1769104780000|2026-01-22 17:59:40|2577.5|2576|2577.3|2575.8|2577.5|2576|2577.3|2575.8|0
1769104790000|2026-01-22 17:59:50|2577.4|2575.9|2577.2|2575.7|2577.4|2575.9|2577.2|2575.7|0
1769104800000|2026-01-22 18:00:00|2576.6|2575.1|2575.7|2574.2|2576.6|2575.1|2575.4|2573.9|5
1769104810000|2026-01-22 18:00:10|2575.8|2574.3|2576.6|2575.1|2576.7|2575.2|2575.8|2574.3|3
1769104820000|2026-01-22 18:00:20|2576.5|2575|2575.8|2574.3|2576.5|2575|2575.7|2574.2|4
1769104830000|2026-01-22 18:00:30|2576|2574.5|2574.1|2572.6|2576.1|2574.6|2574.1|2572.6|4
1769104840000|2026-01-22 18:00:40|2574|2572.5|2574.2|2572.7|2574.9|2573.4|2573.6|2572.1|5
1769104850000|2026-01-22 18:00:50|2574.1|2572.6|2574.5|2573|2574.8|2573.3|2574.1|2572.6|3
1769104860000|2026-01-22 18:01:00|2574.6|2573.1|2573|2571.5|2574.8|2573.3|2573|2571.5|1
1769104870000|2026-01-22 18:01:10|2573.1|2571.6|2574.3|2572.8|2574.3|2572.8|2573.1|2571.6|3
1769104880000|2026-01-22 18:01:20|2574.2|2572.7|2574.2|2572.7|2574.3|2572.8|2573.5|2572|12
1769104890000|2026-01-22 18:01:30|2574.1|2572.6|2575.7|2574.2|2575.7|2574.2|2574.1|2572.6|3
1769104900000|2026-01-22 18:01:40|2575.6|2574.1|2576.3|2574.8|2577.5|2576|2575.6|2574.1|3
1769104910000|2026-01-22 18:01:50|2576.4|2574.9|2576.4|2574.9|2576.6|2575.1|2576.1|2574.6|1
1769104920000|2026-01-22 18:02:00|2576.6|2575.1|2576.3|2574.8|2576.6|2575.1|2576|2574.5|2
1769104930000|2026-01-22 18:02:10|2576.2|2574.7|2574.6|2573.1|2576.2|2574.7|2574.4|2572.9|0
1769104940000|2026-01-22 18:02:20|2574.8|2573.3|2575.3|2573.8|2575.9|2574.4|2574.8|2573.3|2
1769104950000|2026-01-22 18:02:30|2575.4|2573.9|2574|2572.5|2575.7|2574.2|2573.8|2572.3|6
1769104960000|2026-01-22 18:02:40|2574.3|2572.8|2573.8|2572.3|2575.1|2573.6|2573.8|2572.3|4
1769104970000|2026-01-22 18:02:50|2573.7|2572.2|2574.6|2573.1|2574.6|2573.1|2573.6|2572.1|6
1769104980000|2026-01-22 18:03:00|2574.7|2573.2|2576.1|2574.6|2577.8|2576.3|2574.7|2573.2|19
1769104990000|2026-01-22 18:03:10|2576|2574.5|2576.8|2575.3|2577.4|2575.9|2575.5|2574|13
1769105000000|2026-01-22 18:03:20|2577.1|2575.6|2576.7|2575.2|2577.4|2575.9|2576.6|2575.1|4
1769105010000|2026-01-22 18:03:30|2576.6|2575.1|2576.6|2575.1|2576.8|2575.3|2576.5|2575|4
1769105020000|2026-01-22 18:03:40|2576.4|2574.9|2576.4|2574.9|2576.6|2575.1|2575.4|2573.9|10
1769105030000|2026-01-22 18:03:50|2576.5|2575|2577.2|2575.7|2577.2|2575.7|2576.4|2574.9|14
1769105040000|2026-01-22 18:04:00|2577.1|2575.6|2577.6|2576.1|2578.4|2576.9|2577.1|2575.6|13
1769105050000|2026-01-22 18:04:10|2578|2576.5|2577.4|2575.9|2578|2576.5|2577.3|2575.8|9
1769105060000|2026-01-22 18:04:20|2577.5|2576|2578.6|2577.1|2578.7|2577.2|2577.5|2576|10
1769105070000|2026-01-22 18:04:30|2579|2577.5|2579.6|2578.1|2579.8|2578.3|2579|2577.5|14
1769105080000|2026-01-22 18:04:40|2579.7|2578.2|2579|2577.5|2579.9|2578.4|2578.5|2577|9
1769105090000|2026-01-22 18:04:50|2578.9|2577.4|2579.7|2578.2|2579.9|2578.4|2578.7|2577.2|13
1769105100000|2026-01-22 18:05:00|2579.5|2578|2578.4|2576.9|2579.5|2578|2577.7|2576.2|9
1769105110000|2026-01-22 18:05:10|2578.5|2577|2578.5|2577|2578.6|2577.1|2577.7|2576.2|16
1769105120000|2026-01-22 18:05:20|2578.3|2576.8|2578.3|2576.8|2579.3|2577.8|2577.9|2576.4|12
1769105130000|2026-01-22 18:05:30|2578.1|2576.6|2577.6|2576.1|2578.7|2577.2|2577.5|2576|1
1769105140000|2026-01-22 18:05:40|2577.5|2576|2576.9|2575.4|2577.6|2576.1|2576.7|2575.2|3
1769105150000|2026-01-22 18:05:50|2577|2575.5|2577.5|2576|2577.7|2576.2|2576.6|2575.1|3
1769105160000|2026-01-22 18:06:00|2577.7|2576.2|2578.2|2576.7|2578.2|2576.7|2577.7|2576.2|0
1769105170000|2026-01-22 18:06:10|2578.1|2576.6|2578.4|2576.9|2579.3|2577.8|2578.1|2576.6|3
1769105180000|2026-01-22 18:06:20|2578.3|2576.8|2578.6|2577.1|2579|2577.5|2578.3|2576.8|3
1769105190000|2026-01-22 18:06:30|2578.5|2577|2579.3|2577.8|2579.5|2578|2578.1|2576.6|5
1769105200000|2026-01-22 18:06:40|2579.4|2577.9|2580.4|2578.9|2580.4|2578.9|2579.2|2577.7|7
1769105210000|2026-01-22 18:06:50|2580.5|2579|2579.4|2577.9|2580.5|2579|2579.4|2577.9|3
1769105220000|2026-01-22 18:07:00|2579.5|2578|2580|2578.5|2580|2578.5|2579.4|2577.9|0
1769105230000|2026-01-22 18:07:10|2579.9|2578.4|2579.8|2578.3|2579.9|2578.4|2579.6|2578.1|3
1769105240000|2026-01-22 18:07:20|2579.9|2578.4|2580.4|2578.9|2580.6|2579.1|2579.9|2578.4|6
1769105250000|2026-01-22 18:07:30|2580.1|2578.6|2579.7|2578.2|2580.2|2578.7|2579.7|2578.2|2
1769105260000|2026-01-22 18:07:40|2579.8|2578.3|2580.2|2578.7|2580.3|2578.8|2579.7|2578.2|3
1769105270000|2026-01-22 18:07:50|2580|2578.5|2580.1|2578.6|2580.5|2579|2580|2578.5|3
1769105280000|2026-01-22 18:08:00|2580.2|2578.7|2580|2578.5|2580.4|2578.9|2580|2578.5|0
1769105290000|2026-01-22 18:08:10|2580.1|2578.6|2580|2578.5|2580.4|2578.9|2579.9|2578.4|0
1769105300000|2026-01-22 18:08:20|2580.1|2578.6|2580.1|2578.6|2580.1|2578.6|2579.8|2578.3|1
1769105310000|2026-01-22 18:08:30|2580.2|2578.7|2580.4|2578.9|2580.5|2579|2580|2578.5|9
1769105320000|2026-01-22 18:08:40|2580.3|2578.8|2580.4|2578.9|2580.5|2579|2580.1|2578.6|2
1769105330000|2026-01-22 18:08:50|2580.2|2578.7|2579.6|2578.1|2580.3|2578.8|2579.6|2578.1|0
1769105340000|2026-01-22 18:09:00|2579.7|2578.2|2580.1|2578.6|2580.1|2578.6|2579.5|2578|2
1769105350000|2026-01-22 18:09:10|2580.4|2578.9|2579.9|2578.4|2580.5|2579|2579.9|2578.4|1
1769105360000|2026-01-22 18:09:20|2580.1|2578.6|2579.9|2578.4|2580.1|2578.6|2579.8|2578.3|1
1769105370000|2026-01-22 18:09:30|2579.6|2578.1|2578.9|2577.4|2579.6|2578.1|2578.5|2577|8
1769105380000|2026-01-22 18:09:40|2578.6|2577.1|2578.9|2577.4|2579.3|2577.8|2578.3|2576.8|3
1769105390000|2026-01-22 18:09:50|2579.1|2577.6|2579.2|2577.7|2579.6|2578.1|2578.7|2577.2|2
1769105400000|2026-01-22 18:10:00|2579.3|2577.8|2579.3|2577.8|2579.8|2578.3|2579.3|2577.8|0
1769105410000|2026-01-22 18:10:10|2579.4|2577.9|2580.1|2578.6|2580.1|2578.6|2578.7|2577.2|0
1769105420000|2026-01-22 18:10:20|2580.2|2578.7|2579.8|2578.3|2580.2|2578.7|2579.7|2578.2|1
1769105430000|2026-01-22 18:10:30|2579.9|2578.4|2580.3|2578.8|2580.3|2578.8|2579.9|2578.4|0
1769105440000|2026-01-22 18:10:40|2580.2|2578.7|2579.4|2577.9|2580.5|2579|2579.2|2577.7|7
1769105450000|2026-01-22 18:10:50|2579.1|2577.6|2578.7|2577.2|2579.1|2577.6|2578.5|2577|2
1769105460000|2026-01-22 18:11:00|2578.9|2577.4|2579.4|2577.9|2579.4|2577.9|2578.6|2577.1|0
1769105470000|2026-01-22 18:11:10|2579.5|2578|2579.2|2577.7|2579.8|2578.3|2579.2|2577.7|2
1769105480000|2026-01-22 18:11:20|2579.4|2577.9|2578.3|2576.8|2579.4|2577.9|2578.2|2576.7|4
1769105490000|2026-01-22 18:11:30|2578.2|2576.7|2578.3|2576.8|2578.4|2576.9|2578.1|2576.6|1
1769105500000|2026-01-22 18:11:40|2578.2|2576.7|2578.3|2576.8|2578.3|2576.8|2578.2|2576.7|0
1769105510000|2026-01-22 18:11:50|2578.7|2577.2|2578.9|2577.4|2579.2|2577.7|2578.3|2576.8|2
1769105520000|2026-01-22 18:12:00|2579|2577.5|2577.9|2576.4|2579|2577.5|2577.9|2576.4|0
1769105530000|2026-01-22 18:12:10|2578|2576.5|2578.1|2576.6|2578.5|2577|2578|2576.5|0
1769105540000|2026-01-22 18:12:20|2578.2|2576.7|2580.1|2578.6|2580.4|2578.9|2578.2|2576.7|10
1769105550000|2026-01-22 18:12:30|2580.4|2578.9|2582.8|2581.3|2583.1|2581.6|2580.4|2578.9|13
1769105560000|2026-01-22 18:12:40|2582.7|2581.2|2581.7|2580.2|2582.7|2581.2|2581.7|2580.2|3
1769105570000|2026-01-22 18:12:50|2581.8|2580.3|2581.1|2579.6|2581.8|2580.3|2581.1|2579.6|2
1769105580000|2026-01-22 18:13:00|2582.5|2581|2581.5|2580|2582.5|2581|2581.5|2580|12
1769105590000|2026-01-22 18:13:10|2581.4|2579.9|2581.3|2579.8|2581.4|2579.9|2581.1|2579.6|1
1769105600000|2026-01-22 18:13:20|2581.2|2579.7|2580.3|2578.8|2581.3|2579.8|2580.2|2578.7|3
1769105610000|2026-01-22 18:13:30|2580.4|2578.9|2578.7|2577.2|2580.5|2579|2578.5|2577|6
1769105620000|2026-01-22 18:13:40|2578.6|2577.1|2580.2|2578.7|2580.4|2578.9|2578.6|2577.1|5
1769105630000|2026-01-22 18:13:50|2580.3|2578.8|2579.8|2578.3|2580.3|2578.8|2579.6|2578.1|0
1769105640000|2026-01-22 18:14:00|2579.9|2578.4|2579.5|2578|2581.1|2579.6|2579|2577.5|9
1769105650000|2026-01-22 18:14:10|2579.3|2577.8|2579.4|2577.9|2579.5|2578|2578.6|2577.1|1
1769105660000|2026-01-22 18:14:20|2579.3|2577.8|2578|2576.5|2579.3|2577.8|2578|2576.5|0
1769105670000|2026-01-22 18:14:30|2578.2|2576.7|2576.9|2575.4|2578.2|2576.7|2576.2|2574.7|11
1769105680000|2026-01-22 18:14:40|2577|2575.5|2577.5|2576|2577.7|2576.2|2577|2575.5|1
1769105690000|2026-01-22 18:14:50|2577.6|2576.1|2577.2|2575.7|2577.6|2576.1|2576.7|2575.2|1
1769105700000|2026-01-22 18:15:00|2577.4|2575.9|2577.7|2576.2|2577.7|2576.2|2576.6|2575.1|1
1769105710000|2026-01-22 18:15:10|2577.2|2575.7|2577.4|2575.9|2577.6|2576.1|2576.9|2575.4|1
1769105720000|2026-01-22 18:15:20|2577.2|2575.7|2577.7|2576.2|2578.1|2576.6|2577.2|2575.7|0
1769105730000|2026-01-22 18:15:30|2577.9|2576.4|2577.6|2576.1|2578|2576.5|2577.4|2575.9|0
1769105740000|2026-01-22 18:15:40|2577.7|2576.2|2577.8|2576.3|2578|2576.5|2577.7|2576.2|0
1769105750000|2026-01-22 18:15:50|2577.7|2576.2|2578.5|2577|2578.7|2577.2|2577.7|2576.2|1
1769105760000|2026-01-22 18:16:00|2578.4|2576.9|2579.7|2578.2|2579.9|2578.4|2578.4|2576.9|0
1769105770000|2026-01-22 18:16:10|2579.6|2578.1|2578.6|2577.1|2579.8|2578.3|2578.6|2577.1|0
1769105780000|2026-01-22 18:16:20|2578.7|2577.2|2579.9|2578.4|2580|2578.5|2578.5|2577|1
1769105790000|2026-01-22 18:16:30|2580.1|2578.6|2579.9|2578.4|2580.4|2578.9|2579.3|2577.8|2
1769105800000|2026-01-22 18:16:40|2580.1|2578.6|2581.1|2579.6|2581.2|2579.7|2579.9|2578.4|1
1769105810000|2026-01-22 18:16:50|2581.4|2579.9|2580.6|2579.1|2581.5|2580|2580.6|2579.1|3
1769105820000|2026-01-22 18:17:00|2580.7|2579.2|2580|2578.5|2581.1|2579.6|2579.9|2578.4|2
1769105830000|2026-01-22 18:17:10|2579.9|2578.4|2580|2578.5|2580.8|2579.3|2579.9|2578.4|1
1769105840000|2026-01-22 18:17:20|2579.9|2578.4|2580|2578.5|2580.1|2578.6|2579.8|2578.3|2
1769105850000|2026-01-22 18:17:30|2579.9|2578.4|2580.1|2578.6|2580.3|2578.8|2579.7|2578.2|2
1769105860000|2026-01-22 18:17:40|2580|2578.5|2580.4|2578.9|2580.9|2579.4|2579.9|2578.4|0
1769105870000|2026-01-22 18:17:50|2580.5|2579|2581.3|2579.8|2581.6|2580.1|2580.2|2578.7|5
1769105880000|2026-01-22 18:18:00|2581.2|2579.7|2580.7|2579.2|2582.2|2579.8|2580.6|2578.2|0
1769105890000|2026-01-22 18:18:10|2580.8|2579.3|2580.3|2578.8|2580.9|2579.4|2580.3|2578.8|1
1769105900000|2026-01-22 18:18:20|2580.4|2578.9|2580.5|2579|2580.7|2579.2|2580.3|2578.8|0
1769105910000|2026-01-22 18:18:30|2580.6|2579.1|2580.4|2578.9|2581|2579.5|2580.3|2578.8|2
1769105920000|2026-01-22 18:18:40|2580.3|2578.8|2580.4|2578.9|2580.5|2579|2580.3|2578.8|0
1769105930000|2026-01-22 18:18:50|2580.5|2579|2580.5|2579|2580.5|2579|2580.3|2578.8|0
1769105940000|2026-01-22 18:19:00|2580.4|2578.9|2580|2578.5|2580.5|2579|2579.9|2578.4|0
1769105950000|2026-01-22 18:19:10|2579.9|2578.4|2579.7|2578.2|2579.9|2578.4|2579.7|2578.2|0
1769105960000|2026-01-22 18:19:20|2580|2578.5|2580.1|2578.6|2580.2|2578.7|2579.9|2578.4|1
1769105970000|2026-01-22 18:19:30|2580|2578.5|2580.5|2579|2580.5|2579|2579.6|2578.1|2
1769105980000|2026-01-22 18:19:40|2582.8|2578.8|2580.7|2579.2|2582.8|2579.2|2580.4|2578.8|0
1769105990000|2026-01-22 18:19:50|2580.6|2579.1|2580.5|2579|2580.6|2579.1|2580.3|2578.8|0
1769106000000|2026-01-22 18:20:00|2580.6|2579.1|2580.9|2579.4|2581.1|2579.6|2580.5|2579|2
1769106010000|2026-01-22 18:20:10|2581|2579.5|2581.1|2579.6|2581.3|2579.8|2580.9|2579.4|2
1769106020000|2026-01-22 18:20:20|2581|2579.5|2580.8|2579.3|2581.2|2579.7|2580.6|2579.1|0
1769106030000|2026-01-22 18:20:30|2580.9|2579.4|2580.9|2579.4|2581.2|2579.7|2580.5|2579|1
1769106040000|2026-01-22 18:20:40|2580.7|2579.2|2579.6|2578.1|2580.8|2579.3|2579.4|2577.9|3
1769106050000|2026-01-22 18:20:50|2579.7|2578.2|2580|2578.5|2580.1|2578.6|2579.6|2578.1|0
1769106060000|2026-01-22 18:21:00|2580.4|2578.9|2580.2|2578.7|2580.4|2578.9|2579.9|2578.4|0
1769106070000|2026-01-22 18:21:10|2580.1|2578.6|2578.6|2577.1|2580.2|2578.7|2578.6|2577.1|2
1769106080000|2026-01-22 18:21:20|2578.8|2577.3|2580.8|2579.3|2581|2579.5|2578.8|2577.3|1
1769106090000|2026-01-22 18:21:30|2580.9|2579.4|2581.2|2579.7|2581.2|2579.7|2580.7|2579.2|0
1769106100000|2026-01-22 18:21:40|2580.8|2579.3|2581.5|2580|2581.6|2580.1|2580.4|2578.9|1
1769106110000|2026-01-22 18:21:50|2581.4|2579.9|2581.3|2579.8|2581.6|2580.1|2580.9|2579.4|0
1769106120000|2026-01-22 18:22:00|2581.2|2579.7|2580.9|2579.4|2582.6|2580.2|2580.8|2578.6|0
1769106130000|2026-01-22 18:22:10|2581|2579.5|2580.8|2579.3|2581.3|2579.8|2580.8|2579.3|1
1769106140000|2026-01-22 18:22:20|2581|2579.5|2581.1|2579.6|2581.1|2579.6|2580.9|2579.4|0
1769106150000|2026-01-22 18:22:30|2581.3|2579.8|2581.4|2579.9|2581.5|2580|2580.8|2579.3|0
1769106160000|2026-01-22 18:22:40|2581.5|2580|2581.5|2580|2581.8|2580.3|2581.4|2579.9|3
1769106170000|2026-01-22 18:22:50|2581.6|2580.1|2581.6|2580.1|2581.8|2580.3|2581.5|2580|0
1769106180000|2026-01-22 18:23:00|2580.9|2579.4|2580.7|2579.2|2581.4|2579.9|2580.4|2578.9|6
1769106190000|2026-01-22 18:23:10|2580.6|2579.1|2580.7|2579.2|2580.9|2579.4|2580.6|2579.1|0
1769106200000|2026-01-22 18:23:20|2580.6|2579.1|2580.8|2579.3|2580.9|2579.4|2580.6|2579.1|0
1769106210000|2026-01-22 18:23:30|2580.9|2579.4|2581.7|2580.2|2581.7|2580.2|2580.8|2579.3|0
1769106220000|2026-01-22 18:23:40|2581.8|2580.3|2581.5|2580|2582.3|2580.8|2581.5|2580|1
1769106230000|2026-01-22 18:23:50|2581.1|2579.6|2580.6|2579.1|2581.1|2579.6|2580.6|2579.1|4
1769106240000|2026-01-22 18:24:00|2579.3|2577.8|2578.2|2576.7|2579.3|2577.8|2577.7|2576.2|7
1769106250000|2026-01-22 18:24:10|2578.3|2576.8|2579.3|2577.8|2579.6|2578.1|2578.1|2576.6|0
1769106260000|2026-01-22 18:24:20|2579.2|2577.7|2577.9|2576.4|2579.2|2577.7|2577.7|2576.2|0
1769106270000|2026-01-22 18:24:30|2577.8|2576.3|2576.1|2574.6|2577.9|2576.4|2576.1|2574.6|3
1769106280000|2026-01-22 18:24:40|2576|2574.5|2576.3|2574.8|2576.8|2575.3|2575.7|2574.2|2
1769106290000|2026-01-22 18:24:50|2576|2574.5|2576.6|2575.1|2576.6|2575.1|2575|2573.5|1
1769106300000|2026-01-22 18:25:00|2576.5|2575|2575.6|2574.1|2577.1|2575.6|2575.6|2574.1|5
1769106310000|2026-01-22 18:25:10|2575.7|2574.2|2575.5|2574|2575.9|2574.4|2575.2|2573.7|1
1769106320000|2026-01-22 18:25:20|2575.6|2574.1|2576.8|2575.3|2576.9|2575.4|2575.6|2574.1|0
1769106330000|2026-01-22 18:25:30|2576.7|2575.2|2576.1|2574.6|2576.8|2575.3|2576.1|2574.6|13
1769106340000|2026-01-22 18:25:40|2577.1|2575.6|2576.9|2575.4|2577.4|2575.9|2576.3|2574.8|14
1769106350000|2026-01-22 18:25:50|2576.8|2575.3|2577.8|2576.3|2577.9|2576.4|2576.3|2574.8|6
1769106360000|2026-01-22 18:26:00|2578.2|2576.7|2577.6|2576.1|2578.2|2576.7|2577.2|2575.7|3
1769106370000|2026-01-22 18:26:10|2578.1|2576.6|2578.5|2577|2579|2577.5|2577.6|2576.1|5
1769106380000|2026-01-22 18:26:20|2578.6|2577.1|2579.3|2577.8|2579.3|2577.8|2578.6|2577.1|2
1769106390000|2026-01-22 18:26:30|2579|2577.5|2577.8|2576.3|2579.6|2578.1|2577.8|2576.3|2
1769106400000|2026-01-22 18:26:40|2577.7|2576.2|2577.7|2576.2|2577.9|2576.4|2577.7|2576.2|0
1769106410000|2026-01-22 18:26:50|2577.6|2576.1|2577.9|2576.4|2578|2576.5|2577.5|2576|0
1769106420000|2026-01-22 18:27:00|2577.8|2576.3|2577.8|2576.3|2578|2576.5|2577.7|2576.2|0
1769106430000|2026-01-22 18:27:10|2577.7|2576.2|2577.5|2576|2578|2576.5|2577.4|2575.9|2
1769106440000|2026-01-22 18:27:20|2577.6|2576.1|2577.9|2576.4|2578|2576.5|2577.6|2576.1|1
1769106450000|2026-01-22 18:27:30|2578|2576.5|2577.8|2576.3|2578.1|2576.6|2577.8|2576.3|5
1769106460000|2026-01-22 18:27:40|2577.9|2576.4|2577.2|2575.7|2578|2576.5|2577.2|2575.7|2
1769106470000|2026-01-22 18:27:50|2577.3|2575.8|2578.7|2577.2|2578.7|2577.2|2577.2|2575.7|3
1769106480000|2026-01-22 18:28:00|2578.5|2577|2578.1|2576.6|2578.7|2577.2|2577.8|2576.3|0
1769106490000|2026-01-22 18:28:10|2578.2|2576.7|2578.5|2577|2578.7|2577.2|2578.2|2576.7|0
1769106500000|2026-01-22 18:28:20|2578.8|2577.3|2578.1|2576.6|2578.9|2577.4|2578.1|2576.6|0
1769106510000|2026-01-22 18:28:30|2578.2|2576.7|2578.4|2576.9|2578.7|2577.2|2578.1|2576.6|0
1769106520000|2026-01-22 18:28:40|2578.5|2577|2579.3|2577.8|2579.3|2577.8|2578.5|2577|0
1769106530000|2026-01-22 18:28:50|2579.2|2577.7|2579.4|2577.9|2579.5|2578|2578.8|2577.3|0
1769106540000|2026-01-22 18:29:00|2579.6|2578.1|2580|2578.5|2580.6|2579.1|2579.6|2578.1|5
1769106550000|2026-01-22 18:29:10|2580.1|2578.6|2579.8|2578.3|2580.1|2578.6|2579.5|2578|0
1769106560000|2026-01-22 18:29:20|2580|2578.5|2579.5|2578|2580.3|2578.8|2579.3|2577.8|1
1769106570000|2026-01-22 18:29:30|2579.4|2577.9|2578.6|2577.1|2579.4|2577.9|2578.6|2577.1|2
1769106580000|2026-01-22 18:29:40|2578.7|2577.2|2579|2577.5|2579|2577.5|2578.5|2577|0
1769106590000|2026-01-22 18:29:50|2578.8|2577.3|2579.7|2578.2|2579.7|2578.2|2578.8|2577.3|2
1769106600000|2026-01-22 18:30:00|2580|2578.5|2579.4|2577.9|2580|2578.5|2578.8|2577.3|2
1769106610000|2026-01-22 18:30:10|2579.9|2578.4|2579.4|2577.9|2579.9|2578.4|2579.1|2577.6|0
1769106620000|2026-01-22 18:30:20|2579.3|2577.8|2579.1|2577.6|2579.6|2578.1|2578.9|2577.4|2
1769106630000|2026-01-22 18:30:30|2579|2577.5|2579.6|2578.1|2580|2578.5|2578.9|2577.4|0
1769106640000|2026-01-22 18:30:40|2579.7|2578.2|2579.6|2578.1|2580.3|2578.8|2579.6|2578.1|2
1769106650000|2026-01-22 18:30:50|2579.7|2578.2|2578.6|2577.1|2579.8|2578.3|2578.6|2577.1|2
1769106660000|2026-01-22 18:31:00|2578.7|2577.2|2578.7|2577.2|2579.3|2577.8|2578.6|2577.1|0
1769106670000|2026-01-22 18:31:10|2577.9|2576.4|2576|2574.5|2578.5|2577|2575.8|2574.3|12
1769106680000|2026-01-22 18:31:20|2576.1|2574.6|2576.6|2575.1|2576.8|2575.3|2576.1|2574.6|2
1769106690000|2026-01-22 18:31:30|2576.5|2575|2575.7|2574.2|2576.5|2575|2575.4|2573.9|3
1769106700000|2026-01-22 18:31:40|2575.9|2574.4|2576|2574.5|2576|2574.5|2575.4|2573.9|0
1769106710000|2026-01-22 18:31:50|2575.7|2574.2|2576.1|2574.6|2576.3|2574.8|2575.7|2574.2|1
1769106720000|2026-01-22 18:32:00|2576|2574.5|2576.1|2574.6|2578|2575|2575.7|2574|0
1769106730000|2026-01-22 18:32:10|2576.2|2574.7|2577.7|2576.2|2577.7|2576.2|2576|2574.5|1
1769106740000|2026-01-22 18:32:20|2577.9|2576.4|2577.6|2576.1|2578.1|2576.6|2577.6|2576.1|3
1769106750000|2026-01-22 18:32:30|2577.7|2576.2|2577.9|2576.4|2578.1|2576.6|2577.6|2576.1|0
1769106760000|2026-01-22 18:32:40|2577.8|2576.3|2577.8|2576.3|2578.1|2576.6|2577.5|2576|0
1769106770000|2026-01-22 18:32:50|2577.7|2576.2|2578.1|2576.6|2578.1|2576.6|2577.4|2575.9|0
1769106780000|2026-01-22 18:33:00|2578.2|2576.7|2578.1|2576.6|2578.2|2576.7|2578|2576.5|0
1769106790000|2026-01-22 18:33:10|2578.2|2576.7|2578.2|2576.7|2578.2|2576.7|2578|2576.5|0
1769106800000|2026-01-22 18:33:20|2578.1|2576.6|2578.9|2577.4|2579.3|2577.8|2578.1|2576.6|2
1769106810000|2026-01-22 18:33:30|2578.8|2577.3|2580.1|2578.6|2580.2|2578.7|2578.8|2577.3|0
1769106820000|2026-01-22 18:33:40|2580.3|2578.8|2580.3|2578.8|2580.4|2578.9|2579.7|2578.2|1
1769106830000|2026-01-22 18:33:50|2580.2|2578.7|2580|2578.5|2580.2|2578.7|2579.9|2578.4|0
1769106840000|2026-01-22 18:34:00|2580.1|2578.6|2580.3|2578.8|2580.4|2578.9|2579.9|2578.4|1
1769106850000|2026-01-22 18:34:10|2580.4|2578.9|2581.8|2580.3|2582|2580.5|2580.4|2578.9|6
1769106860000|2026-01-22 18:34:20|2581.7|2580.2|2581.3|2579.8|2581.7|2580.2|2581|2579.5|0
1769106870000|2026-01-22 18:34:30|2581.2|2579.7|2580.9|2579.4|2581.3|2579.8|2580.3|2578.8|5
1769106880000|2026-01-22 18:34:40|2580.8|2579.3|2580.4|2578.9|2580.8|2579.3|2580.1|2578.6|0
1769106890000|2026-01-22 18:34:50|2580.5|2579|2579.8|2578.3|2580.5|2579|2579.3|2577.8|2
1769106900000|2026-01-22 18:35:00|2579.9|2578.4|2579.9|2578.4|2580.8|2579.3|2579.2|2577.7|8
1769106910000|2026-01-22 18:35:10|2580|2578.5|2580|2578.5|2580.1|2578.6|2579.9|2578.4|0
1769106920000|2026-01-22 18:35:20|2580.1|2578.6|2581.3|2579.8|2581.3|2579.8|2580.1|2578.6|0
1769106930000|2026-01-22 18:35:30|2581.4|2579.9|2580.8|2579.3|2581.4|2579.9|2580.4|2578.9|0
1769106940000|2026-01-22 18:35:40|2580.9|2579.4|2580.8|2579.3|2581|2579.5|2580.5|2579|0
1769106950000|2026-01-22 18:35:50|2581|2579.5|2580.8|2579.3|2581|2579.5|2580.4|2578.9|0
1769106960000|2026-01-22 18:36:00|2580.9|2579.4|2581.9|2580.4|2581.9|2580.4|2580.9|2579.4|2
1769106970000|2026-01-22 18:36:10|2582|2580.5|2581.4|2579.9|2582|2580.5|2581.3|2579.8|0
1769106980000|2026-01-22 18:36:20|2581.5|2580|2580.8|2579.3|2581.7|2580.2|2580.8|2579.3|0
1769106990000|2026-01-22 18:36:30|2580.9|2579.4|2580.7|2579.2|2580.9|2579.4|2580.4|2578.9|0
1769107000000|2026-01-22 18:36:40|2580.6|2579.1|2580.3|2578.8|2580.8|2579.3|2580.2|2578.7|2
1769107010000|2026-01-22 18:36:50|2580.2|2578.7|2580|2578.5|2580.2|2578.7|2580|2578.5|0
1769107020000|2026-01-22 18:37:00|2579.9|2578.4|2580.5|2579|2580.8|2579.3|2579.9|2578.4|2
1769107030000|2026-01-22 18:37:10|2580.6|2579.1|2581.4|2579.9|2581.4|2579.9|2580.5|2579|0
1769107040000|2026-01-22 18:37:20|2582.1|2580.6|2582.4|2580.9|2582.4|2580.9|2582.1|2580.6|3
1769107050000|2026-01-22 18:37:30|2582.3|2580.8|2582.4|2580.9|2582.5|2581|2582.2|2580.7|1
1769107060000|2026-01-22 18:37:40|2582.5|2581|2582.6|2581.1|2582.9|2581.4|2582.5|2581|0
1769107070000|2026-01-22 18:37:50|2584.5|2583|2585.2|2583.7|2585.2|2583.7|2584.3|2582.8|16
1769107080000|2026-01-22 18:38:00|2586.7|2585.2|2587.8|2586.3|2587.9|2586.4|2586.7|2585.2|16
1769107090000|2026-01-22 18:38:10|2587.4|2585.9|2588.6|2587.1|2589.6|2587.2|2587.4|2585.6|23
1769107100000|2026-01-22 18:38:20|2588.5|2587|2588.6|2587.1|2588.8|2587.3|2588.4|2586.9|7
1769107110000|2026-01-22 18:38:30|2588.5|2587|2588.1|2586.6|2588.6|2587.1|2588.1|2586.6|6
1769107120000|2026-01-22 18:38:40|2588.2|2586.7|2588.4|2586.9|2588.7|2587.2|2588.1|2586.6|2
1769107130000|2026-01-22 18:38:50|2588.9|2587.4|2587.9|2586.4|2588.9|2587.4|2587.8|2586.3|1
1769107140000|2026-01-22 18:39:00|2587.7|2586.2|2587.6|2586.1|2587.9|2586.4|2587.6|2586.1|0
1769107150000|2026-01-22 18:39:10|2587.5|2586|2586.8|2585.3|2587.5|2586|2586.3|2584.8|8
1769107160000|2026-01-22 18:39:20|2586.7|2585.2|2587.2|2585.7|2587.2|2585.7|2585.9|2584.4|3
1769107170000|2026-01-22 18:39:30|2587.1|2585.6|2587.1|2585.6|2587.2|2585.7|2587.1|2585.6|0
1769107180000|2026-01-22 18:39:40|2586.8|2585.3|2587.6|2586.1|2587.7|2586.2|2586.8|2585.3|2
1769107190000|2026-01-22 18:39:50|2587.9|2586.4|2587.9|2586.4|2588|2586.5|2587.9|2586.4|0
1769107200000|2026-01-22 18:40:00|2588|2586.5|2588.4|2586.9|2588.5|2587|2588|2586.5|7
1769107210000|2026-01-22 18:40:10|2588.5|2587|2588.6|2587.1|2588.8|2587.3|2588.3|2586.8|4
1769107220000|2026-01-22 18:40:20|2588.4|2586.9|2588.2|2586.7|2588.5|2587|2588.2|2586.7|1
1769107230000|2026-01-22 18:40:30|2588.3|2586.8|2588|2586.5|2588.4|2586.9|2588|2586.5|0
1769107240000|2026-01-22 18:40:40|2587.9|2586.4|2588.2|2586.7|2588.4|2586.9|2587.9|2586.4|4
1769107250000|2026-01-22 18:40:50|2588.1|2586.6|2588.2|2586.7|2589.6|2586.8|2588|2585.6|0
1769107260000|2026-01-22 18:41:00|2588|2586.5|2586.8|2585.3|2588|2586.5|2586.5|2585|2
1769107270000|2026-01-22 18:41:10|2586.9|2585.4|2587.7|2586.2|2587.7|2586.2|2586.9|2585.4|1
1769107280000|2026-01-22 18:41:20|2587.8|2586.3|2588.6|2587.1|2588.6|2587.1|2587.8|2586.3|4
1769107290000|2026-01-22 18:41:30|2588.7|2587.2|2589|2587.5|2589.2|2587.7|2588.7|2587.2|2
1769107300000|2026-01-22 18:41:40|2588.8|2587.3|2588.5|2587|2589.1|2587.6|2588.5|2587|1
1769107310000|2026-01-22 18:41:50|2588.4|2586.9|2588.9|2587.4|2589|2587.5|2588.4|2586.9|7
1769107320000|2026-01-22 18:42:00|2588.7|2587.2|2588.9|2587.4|2589|2587.5|2588.7|2587.2|2
1769107330000|2026-01-22 18:42:10|2588.5|2587|2587.5|2586|2588.5|2587|2587.5|2586|3
1769107340000|2026-01-22 18:42:20|2587.6|2586.1|2587.2|2585.7|2588.1|2586.6|2587.2|2585.7|1
1769107350000|2026-01-22 18:42:30|2587.3|2585.8|2587.6|2586.1|2587.6|2586.1|2587.3|2585.8|1
1769107360000|2026-01-22 18:42:40|2587.7|2586.2|2588.1|2586.6|2588.1|2586.6|2587.7|2586.2|1
1769107370000|2026-01-22 18:42:50|2588.7|2587.2|2587.7|2586.2|2588.7|2587.2|2587.7|2586.2|3
1769107380000|2026-01-22 18:43:00|2587.8|2586.3|2587.9|2586.4|2588|2586.5|2587.8|2586.3|3
1769107390000|2026-01-22 18:43:10|2588|2586.5|2587.9|2586.4|2588.1|2586.6|2587.9|2586.4|1
1769107400000|2026-01-22 18:43:20|2588|2586.5|2588|2586.5|2588|2586.5|2587.9|2586.4|0
1769107410000|2026-01-22 18:43:30|2588.9|2587.4|2588.3|2586.8|2588.9|2587.4|2588.2|2586.7|1
1769107420000|2026-01-22 18:43:40|2588.4|2586.9|2588.5|2587|2588.6|2587.1|2588.4|2586.9|1
1769107430000|2026-01-22 18:43:50|2588.4|2586.9|2588.3|2586.8|2588.4|2586.9|2588.3|2586.8|0
1769107440000|2026-01-22 18:44:00|2588.4|2586.9|2588.4|2586.9|2588.6|2587.1|2588.1|2586.6|3
1769107450000|2026-01-22 18:44:10|2588.5|2587|2588.8|2587.3|2589.1|2587.6|2588.5|2587|0
1769107460000|2026-01-22 18:44:20|2588.9|2587.4|2587.7|2586.2|2588.9|2587.4|2587.7|2586.2|3
1769107470000|2026-01-22 18:44:30|2587.9|2586.4|2589|2587.5|2589.2|2587.7|2587.9|2586.4|6
1769107480000|2026-01-22 18:44:40|2589.1|2587.6|2588.4|2586.9|2589.1|2587.6|2588.3|2586.8|1
1769107490000|2026-01-22 18:44:50|2588.5|2587|2588.5|2587|2588.6|2587.1|2588.3|2586.8|1
1769107500000|2026-01-22 18:45:00|2588.1|2586.6|2587.9|2586.4|2588.3|2586.8|2587.6|2586.1|3
1769107510000|2026-01-22 18:45:10|2587.8|2586.3|2587.2|2585.7|2587.8|2586.3|2587.1|2585.6|10
1769107520000|2026-01-22 18:45:20|2587.1|2585.6|2587.9|2586.4|2587.9|2586.4|2587.1|2585.6|0
1769107530000|2026-01-22 18:45:30|2587.8|2586.3|2587.3|2585.8|2587.8|2586.3|2587.1|2585.6|1
1769107540000|2026-01-22 18:45:40|2587.4|2585.9|2587.4|2585.9|2587.5|2586|2587.1|2585.6|0
1769107550000|2026-01-22 18:45:50|2587.5|2586|2587.9|2586.4|2588.4|2586.9|2587.5|2586|4
1769107560000|2026-01-22 18:46:00|2588.7|2587.2|2588.9|2587.4|2588.9|2587.4|2588.5|2587|3
1769107570000|2026-01-22 18:46:10|2588.8|2587.3|2588.5|2587|2588.8|2587.3|2588.5|2587|3
1769107580000|2026-01-22 18:46:20|2588.6|2587.1|2588.5|2587|2588.6|2587.1|2588.4|2586.9|0
1769107590000|2026-01-22 18:46:30|2588.8|2587.3|2589.2|2587.7|2589.3|2587.8|2588.8|2587.3|7
1769107600000|2026-01-22 18:46:40|2589.3|2587.8|2589.4|2587.9|2590.3|2588.8|2589.3|2587.8|10
1769107610000|2026-01-22 18:46:50|2589.3|2587.8|2589.5|2588|2589.5|2588|2589.2|2587.7|2
1769107620000|2026-01-22 18:47:00|2589.4|2587.9|2590.2|2588.7|2590.2|2588.7|2589.4|2587.9|5
1769107630000|2026-01-22 18:47:10|2590.1|2588.6|2590.2|2588.7|2590.2|2588.7|2590.1|2588.6|0
1769107640000|2026-01-22 18:47:20|2591.9|2590.4|2591.3|2589.8|2592|2590.5|2590.6|2589.1|17
1769107650000|2026-01-22 18:47:30|2591.4|2589.9|2591.4|2589.9|2591.6|2590.1|2590.9|2589.4|5
1769107660000|2026-01-22 18:47:40|2591.5|2590|2591.5|2590|2591.5|2590|2591.5|2590|2
1769107670000|2026-01-22 18:47:50|2591.4|2589.9|2590.8|2589.3|2591.6|2590.1|2590.8|2589.3|4
1769107680000|2026-01-22 18:48:00|2591.1|2589.6|2591.4|2589.9|2591.6|2590.1|2590.9|2589.4|4
1769107690000|2026-01-22 18:48:10|2591.6|2590.1|2592.5|2591|2592.5|2591|2591.6|2590.1|1
1769107700000|2026-01-22 18:48:20|2592.4|2590.9|2592|2590.5|2592.4|2590.9|2592|2590.5|0
1769107710000|2026-01-22 18:48:30|2592.1|2590.6|2591.5|2590|2592.1|2590.6|2591.5|2590|2
1769107720000|2026-01-22 18:48:40|2591.4|2589.9|2592.1|2590.6|2592.1|2590.6|2591.3|2589.8|2
1769107730000|2026-01-22 18:48:50|2592.3|2590.8|2592.8|2591.3|2592.8|2591.3|2591.9|2590.4|1
1769107740000|2026-01-22 18:49:00|2593.1|2591.6|2594|2592.5|2594.4|2592.9|2592.6|2591.1|10
1769107750000|2026-01-22 18:49:10|2594.1|2592.6|2595.3|2593.8|2595.4|2593.9|2593.9|2592.4|5
1769107760000|2026-01-22 18:49:20|2595.4|2593.9|2594.5|2593|2595.5|2594|2594.5|2593|9
1769107770000|2026-01-22 18:49:30|2594.6|2593.1|2594.4|2592.9|2594.9|2593.4|2594.4|2592.9|3
1769107780000|2026-01-22 18:49:40|2594.2|2592.7|2593.4|2591.9|2594.3|2592.8|2592.9|2591.4|7
1769107790000|2026-01-22 18:49:50|2593.3|2591.8|2592.7|2591.2|2593.5|2592|2592.6|2591.1|1
1769107800000|2026-01-22 18:50:00|2592.8|2591.3|2594.3|2592.8|2594.3|2592.8|2592.8|2591.3|5
1769107810000|2026-01-22 18:50:10|2594.2|2592.7|2594.2|2592.7|2594.6|2593.1|2594.2|2592.7|6
1769107820000|2026-01-22 18:50:20|2594.1|2592.6|2594.8|2593.3|2594.8|2593.3|2594.1|2592.6|4
1769107830000|2026-01-22 18:50:30|2594.7|2593.2|2594.9|2593.4|2595|2593.5|2594.2|2592.7|4
1769107840000|2026-01-22 18:50:40|2595.7|2594.2|2595.5|2594|2595.8|2594.3|2595.4|2593.9|3
1769107850000|2026-01-22 18:50:50|2595.4|2593.9|2596.2|2594.7|2596.5|2595|2595.4|2593.9|13
1769107860000|2026-01-22 18:51:00|2596.1|2594.6|2594.3|2592.8|2596.1|2594.6|2594.3|2592.8|5
1769107870000|2026-01-22 18:51:10|2595.4|2593.9|2595.4|2593.9|2595.7|2594.2|2595.4|2593.9|6
1769107880000|2026-01-22 18:51:20|2595.7|2594.2|2596.1|2594.6|2596.9|2595.4|2595.3|2593.8|4
1769107890000|2026-01-22 18:51:30|2596.2|2594.7|2597|2595.5|2597|2595.5|2596.2|2594.7|2
1769107900000|2026-01-22 18:51:40|2596.9|2595.4|2597|2595.5|2597|2595.5|2596.7|2595.2|4
1769107910000|2026-01-22 18:51:50|2596.9|2595.4|2596.9|2595.4|2597.1|2595.6|2596.8|2595.3|3
1769107920000|2026-01-22 18:52:00|2597|2595.5|2597.4|2595.9|2597.4|2595.9|2596.8|2595.3|7
1769107930000|2026-01-22 18:52:10|2597.6|2596.1|2597.5|2596|2599.3|2597.2|2597.4|2595.3|8
1769107940000|2026-01-22 18:52:20|2597.6|2596.1|2597.6|2596.1|2597.6|2596.1|2597.2|2595.7|8
1769107950000|2026-01-22 18:52:30|2596.9|2595.4|2597.8|2596.3|2597.8|2596.3|2596.6|2595.1|12
1769107960000|2026-01-22 18:52:40|2597.7|2596.2|2597.4|2595.9|2597.7|2596.2|2597.2|2595.7|2
1769107970000|2026-01-22 18:52:50|2597.3|2595.8|2597.7|2596.2|2597.7|2596.2|2597.2|2595.7|2
1769107980000|2026-01-22 18:53:00|2597.6|2596.1|2599.2|2597.7|2599.2|2597.7|2597.6|2596.1|5
1769107990000|2026-01-22 18:53:10|2599.1|2597.6|2598.4|2596.9|2599.2|2597.7|2598.2|2596.7|2
1769108000000|2026-01-22 18:53:20|2598.5|2597|2598.4|2596.9|2599.3|2597.8|2598.4|2596.9|12
1769108010000|2026-01-22 18:53:30|2598|2596.5|2597.6|2596.1|2598|2596.5|2597.1|2595.6|5
1769108020000|2026-01-22 18:53:40|2597.7|2596.2|2597.3|2595.8|2597.7|2596.2|2596.8|2595.3|5
1769108030000|2026-01-22 18:53:50|2597.5|2596|2596.9|2595.4|2597.5|2596|2596.7|2595.2|2
1769108040000|2026-01-22 18:54:00|2597|2595.5|2596.7|2595.2|2597.2|2595.7|2596.6|2595.1|0
1769108050000|2026-01-22 18:54:10|2596.6|2595.1|2595.6|2594.1|2596.7|2595.2|2595.4|2593.9|12
1769108060000|2026-01-22 18:54:20|2595.7|2594.2|2595.7|2594.2|2596.2|2594.7|2595.4|2593.9|4
1769108070000|2026-01-22 18:54:30|2595.8|2594.3|2595|2593.5|2596|2594.5|2595|2593.5|5
1769108080000|2026-01-22 18:54:40|2595.1|2593.6|2595.3|2593.8|2595.9|2594.4|2595.1|2593.6|1
1769108090000|2026-01-22 18:54:50|2595.4|2593.9|2595.4|2593.9|2595.5|2594|2595.4|2593.9|0
1769108100000|2026-01-22 18:55:00|2595.9|2594.4|2596.9|2595.4|2596.9|2595.4|2595.8|2594.3|6
1769108110000|2026-01-22 18:55:10|2597.1|2595.6|2597.3|2595.8|2597.5|2596|2597.1|2595.6|2
1769108120000|2026-01-22 18:55:20|2597.4|2595.9|2599.2|2597.7|2599.2|2597.7|2597.4|2595.9|7
1769108130000|2026-01-22 18:55:30|2599.1|2597.6|2598.4|2596.9|2599.1|2597.6|2598.4|2596.9|2
1769108140000|2026-01-22 18:55:40|2598.5|2597|2598.5|2597|2598.5|2597|2598.1|2596.6|2
1769108150000|2026-01-22 18:55:50|2598.4|2596.9|2599.8|2598.3|2599.9|2598.4|2598.4|2596.9|4
1769108160000|2026-01-22 18:56:00|2599.9|2598.4|2599.2|2597.7|2600.1|2598.6|2599.2|2597.7|1
1769108170000|2026-01-22 18:56:10|2599.5|2598|2599.4|2597.9|2599.7|2598.2|2599.2|2597.7|1
1769108180000|2026-01-22 18:56:20|2599.3|2597.8|2600.1|2598.6|2600.1|2598.6|2599.3|2597.8|3
1769108190000|2026-01-22 18:56:30|2600|2598.5|2600.1|2598.6|2600.1|2598.6|2600|2598.5|0
1769108200000|2026-01-22 18:56:40|2600.2|2598.7|2600.1|2598.6|2600.2|2598.7|2600|2598.5|2
1769108210000|2026-01-22 18:56:50|2600|2598.5|2600.3|2598.8|2600.5|2599|2600|2598.5|13
1769108220000|2026-01-22 18:57:00|2600.4|2598.9|2600.1|2598.6|2600.5|2599|2599.9|2598.4|2
1769108230000|2026-01-22 18:57:10|2600.3|2598.8|2599.8|2598.3|2600.3|2598.8|2599.7|2598.2|1
1769108240000|2026-01-22 18:57:20|2599.9|2598.4|2599.7|2598.2|2599.9|2598.4|2599.6|2598.1|3
1769108250000|2026-01-22 18:57:30|2599.6|2598.1|2601.3|2599.8|2601.5|2600|2599.6|2598.1|14
1769108260000|2026-01-22 18:57:40|2600.9|2599.4|2600.9|2599.4|2601.3|2599.8|2600.9|2599.4|2
1769108270000|2026-01-22 18:57:50|2601|2599.5|2600.2|2598.7|2601|2599.5|2600.2|2598.7|2
1769108280000|2026-01-22 18:58:00|2599.8|2598.3|2598|2596.5|2599.9|2598.4|2598|2596.5|9
1769108290000|2026-01-22 18:58:10|2598.4|2596.9|2598.3|2596.8|2598.6|2597.1|2598.3|2596.8|0
1769108300000|2026-01-22 18:58:20|2598.4|2596.9|2598.6|2597.1|2599|2597.5|2598.3|2596.8|4
1769108310000|2026-01-22 18:58:30|2598.5|2597|2597.9|2596.4|2598.5|2597|2597.5|2596|4
1769108320000|2026-01-22 18:58:40|2598|2596.5|2599.2|2597.7|2599.2|2597.7|2597.9|2596.4|6
1769108330000|2026-01-22 18:58:50|2599.1|2597.6|2596.1|2594.6|2599.1|2597.6|2596.1|2594.6|11
1769108340000|2026-01-22 18:59:00|2595.9|2594.4|2596.5|2595|2596.8|2595.3|2595.9|2594.4|5
1769108350000|2026-01-22 18:59:10|2596.6|2595.1|2596.4|2594.9|2596.7|2595.2|2596.1|2594.6|4
1769108360000|2026-01-22 18:59:20|2596.5|2595|2596.2|2594.7|2596.5|2595|2596.2|2594.7|0
1769108370000|2026-01-22 18:59:30|2595.6|2594.1|2596|2594.5|2596.1|2594.6|2595.6|2594.1|3
1769108380000|2026-01-22 18:59:40|2595.9|2594.4|2596.3|2594.8|2596.3|2594.8|2595.9|2594.4|1
1769108390000|2026-01-22 18:59:50|2596.4|2594.9|2596|2594.5|2596.4|2594.9|2596|2594.5|1
1769108400000|2026-01-22 19:00:00|2595.9|2594.4|2596.7|2595.2|2596.8|2595.3|2595.3|2593.8|9
1769108410000|2026-01-22 19:00:10|2596.6|2595.1|2596.9|2595.4|2597|2595.5|2596.5|2595|0
1769108420000|2026-01-22 19:00:20|2596.8|2595.3|2596.5|2595|2597.1|2595.6|2596.4|2594.9|1
1769108430000|2026-01-22 19:00:30|2596.6|2595.1|2595.6|2594.1|2596.6|2595.1|2595.6|2594.1|9
1769108440000|2026-01-22 19:00:40|2595.5|2594|2595|2593.5|2595.5|2594|2595|2593.5|4
1769108450000|2026-01-22 19:00:50|2594.9|2593.4|2593.9|2592.4|2595.8|2594.3|2593.9|2592.4|5
1769108460000|2026-01-22 19:01:00|2593.8|2592.3|2593.6|2592.1|2594.3|2592.8|2593.5|2592|2
1769108470000|2026-01-22 19:01:10|2592.9|2591.4|2592.9|2591.4|2593.3|2591.8|2592.9|2591.4|0
1769108480000|2026-01-22 19:01:20|2593|2591.5|2592|2590.5|2593|2591.5|2591.8|2590.3|3
1769108490000|2026-01-22 19:01:30|2592.1|2590.6|2592.9|2591.4|2592.9|2591.4|2592.1|2590.6|2
1769108500000|2026-01-22 19:01:40|2592.4|2590.9|2593.3|2591.8|2593.5|2592|2592.4|2590.9|6
1769108510000|2026-01-22 19:01:50|2593.4|2591.9|2593.6|2592.1|2593.6|2592.1|2593.3|2591.8|0
1769108520000|2026-01-22 19:02:00|2593.8|2592.3|2593.2|2591.7|2593.9|2592.4|2593.2|2591.7|2
1769108530000|2026-01-22 19:02:10|2593.1|2591.6|2593|2591.5|2593.1|2591.6|2592.6|2591.1|2
1769108540000|2026-01-22 19:02:20|2592.9|2591.4|2593.4|2591.9|2593.4|2591.9|2592.8|2591.3|0
1769108550000|2026-01-22 19:02:30|2593.3|2591.8|2593.1|2591.6|2593.3|2591.8|2593|2591.5|0
1769108560000|2026-01-22 19:02:40|2593.2|2591.7|2593.6|2592.1|2593.8|2592.3|2593.2|2591.7|1
1769108570000|2026-01-22 19:02:50|2593.7|2592.2|2593.7|2592.2|2593.8|2592.3|2593.7|2592.2|1
1769108580000|2026-01-22 19:03:00|2593.8|2592.3|2594.9|2593.4|2594.9|2593.4|2593.8|2592.3|1
1769108590000|2026-01-22 19:03:10|2594.7|2593.2|2594.5|2593|2595|2593.5|2594.5|2593|3
1769108600000|2026-01-22 19:03:20|2594.4|2592.9|2593.8|2592.3|2594.5|2593|2593.8|2592.3|4
1769108610000|2026-01-22 19:03:30|2593.6|2592.1|2594.8|2593.3|2594.8|2593.3|2593.5|2592|1
1769108620000|2026-01-22 19:03:40|2595.3|2593.8|2595.8|2594.3|2596|2594.5|2595|2593.5|5
1769108630000|2026-01-22 19:03:50|2595.7|2594.2|2595|2593.5|2596.2|2594.7|2594.2|2592.7|6
1769108640000|2026-01-22 19:04:00|2595.1|2593.6|2595.3|2593.8|2595.6|2594.1|2595.1|2593.6|2
1769108650000|2026-01-22 19:04:10|2595.4|2593.9|2595.2|2593.7|2595.6|2594.1|2595.2|2593.7|0
1769108660000|2026-01-22 19:04:20|2595.3|2593.8|2596.1|2594.6|2596.2|2594.7|2595.2|2593.7|0
1769108670000|2026-01-22 19:04:30|2596|2594.5|2596.2|2594.7|2596.2|2594.7|2596|2594.5|1
1769108680000|2026-01-22 19:04:40|2596.3|2594.8|2596.1|2594.6|2596.4|2594.9|2596.1|2594.6|2
1769108690000|2026-01-22 19:04:50|2596.2|2594.7|2596.2|2594.7|2596.4|2594.9|2596.1|2594.6|1
1769108700000|2026-01-22 19:05:00|2596.1|2594.6|2597.4|2595.9|2597.4|2595.9|2596.1|2594.6|5
1769108710000|2026-01-22 19:05:10|2597.5|2596|2597.7|2596.2|2597.7|2596.2|2597.3|2595.8|2
1769108720000|2026-01-22 19:05:20|2597.6|2596.1|2597.9|2596.4|2598.1|2596.6|2597.6|2596.1|5
1769108730000|2026-01-22 19:05:30|2598|2596.5|2598.2|2596.7|2598.4|2596.9|2598|2596.5|4
1769108740000|2026-01-22 19:05:40|2598.3|2596.8|2598.4|2596.9|2598.4|2596.9|2598.1|2596.6|3
1769108750000|2026-01-22 19:05:50|2598.2|2596.7|2598.4|2596.9|2598.4|2596.9|2598.1|2596.6|1
1769108760000|2026-01-22 19:06:00|2598.2|2596.7|2598.2|2596.7|2598.5|2597|2597.2|2595.7|11
1769108770000|2026-01-22 19:06:10|2598.1|2596.6|2598.1|2596.6|2598.2|2596.7|2598.1|2596.6|2
1769108780000|2026-01-22 19:06:20|2598|2596.5|2598|2596.5|2598|2596.5|2598|2596.5|2
1769108790000|2026-01-22 19:06:30|2597.4|2595.9|2597|2595.5|2597.5|2596|2597|2595.5|3
1769108800000|2026-01-22 19:06:40|2596.6|2595.1|2596.9|2595.4|2596.9|2595.4|2596.6|2595.1|2
1769108810000|2026-01-22 19:06:50|2596.7|2595.2|2596.3|2594.8|2596.9|2595.4|2596.3|2594.8|4
1769108820000|2026-01-22 19:07:00|2596.4|2594.9|2595.7|2594.2|2596.4|2594.9|2595.6|2594.1|3
1769108830000|2026-01-22 19:07:10|2595.6|2594.1|2595.3|2593.8|2595.6|2594.1|2595.3|2593.8|2
1769108840000|2026-01-22 19:07:20|2595.2|2593.7|2597.4|2595.9|2597.5|2596|2595.2|2593.7|5
1769108850000|2026-01-22 19:07:30|2597.5|2596|2598.6|2597.1|2599.4|2597.9|2597.5|2596|5
1769108860000|2026-01-22 19:07:40|2598.5|2597|2597.9|2596.4|2599.3|2597.8|2597.9|2596.4|9
1769108870000|2026-01-22 19:07:50|2597.8|2596.3|2597.9|2596.4|2598.1|2596.6|2597.7|2596.2|10
1769108880000|2026-01-22 19:08:00|2598|2596.5|2598.6|2597.1|2598.6|2597.1|2597.9|2596.4|5
1769108890000|2026-01-22 19:08:10|2599.3|2597.8|2598.7|2597.2|2599.3|2597.8|2598.7|2597.2|3
1769108900000|2026-01-22 19:08:20|2598.9|2597.4|2599.4|2597.9|2599.4|2597.9|2598.7|2597.2|2
1769108910000|2026-01-22 19:08:30|2599.5|2598|2599.1|2597.6|2599.8|2598.3|2598.9|2597.4|1
1769108920000|2026-01-22 19:08:40|2599.2|2597.7|2599.1|2597.6|2599.8|2598.3|2599.1|2597.6|1
1769108930000|2026-01-22 19:08:50|2599|2597.5|2598.8|2597.3|2599.1|2597.6|2598.6|2597.1|3
1769108940000|2026-01-22 19:09:00|2598.6|2597.1|2597.5|2596|2598.6|2597.1|2597.3|2595.8|14
1769108950000|2026-01-22 19:09:10|2597.4|2595.9|2597.9|2596.4|2598.1|2596.6|2597.3|2595.8|3
1769108960000|2026-01-22 19:09:20|2598|2596.5|2597.9|2596.4|2598.2|2596.7|2597.3|2595.8|5
1769108970000|2026-01-22 19:09:30|2597.8|2596.3|2597.2|2595.7|2598|2596.5|2597.2|2595.7|0
1769108980000|2026-01-22 19:09:40|2596.9|2595.4|2597|2595.5|2597.3|2595.8|2596.7|2595.2|2
1769108990000|2026-01-22 19:09:50|2597.1|2595.6|2598.1|2596.6|2598.2|2596.7|2596.9|2595.4|8
1769109000000|2026-01-22 19:10:00|2598|2596.5|2597.8|2596.3|2598|2596.5|2597.5|2596|1
1769109010000|2026-01-22 19:10:10|2597.7|2596.2|2597.7|2596.2|2597.7|2596.2|2597.3|2595.8|1
1769109020000|2026-01-22 19:10:20|2597.6|2596.1|2597.6|2596.1|2597.6|2596.1|2597.5|2596|0
1769109030000|2026-01-22 19:10:30|2597.7|2596.2|2597.7|2596.2|2598|2596.5|2597.7|2596.2|3
1769109040000|2026-01-22 19:10:40|2597.5|2596|2597.8|2596.3|2598|2596.5|2597.5|2596|2
1769109050000|2026-01-22 19:10:50|2597.7|2596.2|2598.3|2596.8|2598.4|2596.9|2597.7|2596.2|0
1769109060000|2026-01-22 19:11:00|2598.4|2596.9|2598.7|2597.2|2599|2597.5|2598.3|2596.8|1
1769109070000|2026-01-22 19:11:10|2598.6|2597.1|2599.5|2598|2599.5|2598|2598.6|2597.1|3
1769109080000|2026-01-22 19:11:20|2599.4|2597.9|2599.6|2598.1|2599.6|2598.1|2599.4|2597.9|0
1769109090000|2026-01-22 19:11:30|2599.7|2598.2|2600.3|2598.8|2600.3|2598.8|2599.7|2598.2|0
1769109100000|2026-01-22 19:11:40|2600.4|2598.9|2600.9|2599.4|2600.9|2599.4|2600.4|2598.9|14
1769109110000|2026-01-22 19:11:50|2601|2599.5|2601.2|2599.7|2601.2|2599.7|2601|2599.5|2
1769109120000|2026-01-22 19:12:00|2600.9|2599.4|2601.1|2599.6|2601.6|2600.1|2600.9|2599.4|6
1769109130000|2026-01-22 19:12:10|2601|2599.5|2602.2|2600.7|2602.2|2600.7|2600.9|2599.4|3
1769109140000|2026-01-22 19:12:20|2602.1|2600.6|2602.1|2600.6|2602.2|2600.7|2602.1|2600.6|1
1769109150000|2026-01-22 19:12:30|2602.2|2600.7|2602.2|2600.7|2602.2|2600.7|2602.1|2600.6|0
1769109160000|2026-01-22 19:12:40|2602.6|2601.1|2603.2|2601.7|2603.2|2601.7|2602.6|2601.1|7
1769109170000|2026-01-22 19:12:50|2603.3|2601.8|2603.4|2601.9|2603.5|2602|2603.3|2601.8|0
1769109180000|2026-01-22 19:13:00|2603.3|2601.8|2602.5|2601|2603.3|2601.8|2602.5|2601|4
1769109190000|2026-01-22 19:13:10|2602.3|2600.8|2602.5|2601|2602.5|2601|2602.3|2600.8|1
1769109200000|2026-01-22 19:13:20|2602.3|2600.8|2602.3|2600.8|2602.7|2601.2|2602.2|2600.7|1
1769109210000|2026-01-22 19:13:30|2602.2|2600.7|2603.1|2601.6|2603.1|2601.6|2602.1|2600.6|2
1769109220000|2026-01-22 19:13:40|2603.2|2601.7|2602.2|2600.7|2603.3|2601.8|2602.1|2600.6|4
1769109230000|2026-01-22 19:13:50|2602.1|2600.6|2602|2600.5|2602.3|2600.8|2602|2600.5|2
1769109240000|2026-01-22 19:14:00|2602.1|2600.6|2601.8|2600.3|2602.1|2600.6|2601.4|2599.9|5
1769109250000|2026-01-22 19:14:10|2601.7|2600.2|2602.5|2601|2602.5|2601|2601.7|2600.2|2
1769109260000|2026-01-22 19:14:20|2602.9|2601.4|2602.9|2601.4|2603.3|2601.8|2602.8|2601.3|4
1769109270000|2026-01-22 19:14:30|2603|2601.5|2603.7|2602.2|2603.9|2602.4|2603|2601.5|4
1769109280000|2026-01-22 19:14:40|2603.6|2602.1|2603.5|2602|2604.2|2602.7|2603.5|2602|4
1769109290000|2026-01-22 19:14:50|2603.4|2601.9|2603.4|2601.9|2604|2602.5|2603.2|2601.7|2
1769109300000|2026-01-22 19:15:00|2603.2|2601.7|2602.1|2600.6|2603.4|2601.9|2602.1|2600.6|0
1769109310000|2026-01-22 19:15:10|2601.9|2600.4|2602.7|2601.2|2602.8|2601.3|2601.9|2600.4|1
1769109320000|2026-01-22 19:15:20|2602.8|2601.3|2602.5|2601|2603.3|2601.8|2602.3|2600.8|4
1769109330000|2026-01-22 19:15:30|2602.4|2600.9|2602.1|2600.6|2602.4|2600.9|2602|2600.5|0
1769109340000|2026-01-22 19:15:40|2602.2|2600.7|2602.2|2600.7|2602.3|2600.8|2602|2600.5|0
1769109350000|2026-01-22 19:15:50|2602|2600.5|2602.8|2601.3|2602.9|2601.4|2601.9|2600.4|2
1769109360000|2026-01-22 19:16:00|2602.7|2601.2|2602.5|2601|2602.7|2601.2|2602.4|2600.9|0
1769109370000|2026-01-22 19:16:10|2602.7|2601.2|2603.1|2601.6|2603.1|2601.6|2602.4|2600.9|1
1769109380000|2026-01-22 19:16:20|2603.2|2601.7|2603.5|2602|2603.5|2602|2603.2|2601.7|0
1769109390000|2026-01-22 19:16:30|2603.4|2601.9|2603.6|2602.1|2603.6|2602.1|2603.4|2601.9|0
1769109400000|2026-01-22 19:16:40|2603.7|2602.2|2603.1|2601.6|2603.7|2602.2|2602.7|2601.2|4
1769109410000|2026-01-22 19:16:50|2603.2|2601.7|2603.8|2602.3|2603.8|2602.3|2603|2601.5|2
1769109420000|2026-01-22 19:17:00|2603.9|2602.4|2601.5|2600|2603.9|2602.4|2601.4|2599.9|4
1769109430000|2026-01-22 19:17:10|2601.6|2600.1|2601.9|2600.4|2601.9|2600.4|2601.5|2600|3
1769109440000|2026-01-22 19:17:20|2601.8|2600.3|2602.1|2600.6|2602.1|2600.6|2601.8|2600.3|0
1769109450000|2026-01-22 19:17:30|2602.2|2600.7|2602|2600.5|2602.2|2600.7|2602|2600.5|0
1769109460000|2026-01-22 19:17:40|2602.1|2600.6|2601.7|2600.2|2602.1|2600.6|2601.7|2600.2|1
1769109470000|2026-01-22 19:17:50|2601.8|2600.3|2601.7|2600.2|2602.4|2600.9|2601.5|2600|4
1769109480000|2026-01-22 19:18:00|2601.9|2600.4|2601.8|2600.3|2601.9|2600.4|2601.5|2600|0
1769109490000|2026-01-22 19:18:10|2601.9|2600.4|2602.3|2600.8|2602.4|2600.9|2601.7|2600.2|3
1769109500000|2026-01-22 19:18:20|2602.8|2601.3|2603.3|2601.8|2603.3|2601.8|2602.8|2601.3|4
1769109510000|2026-01-22 19:18:30|2603.9|2602.4|2604|2602.5|2604|2602.5|2603.9|2602.4|2
1769109520000|2026-01-22 19:18:40|2604.1|2602.6|2604.2|2602.7|2604.2|2602.7|2603.9|2602.4|2
1769109530000|2026-01-22 19:18:50|2604.5|2603|2603.8|2602.3|2604.6|2603.1|2603.7|2602.2|4
1769109540000|2026-01-22 19:19:00|2603.7|2602.2|2603.1|2601.6|2603.8|2602.3|2603.1|2601.6|1
1769109550000|2026-01-22 19:19:10|2603.2|2601.7|2603.8|2602.3|2604|2602.5|2603.1|2601.6|1
1769109560000|2026-01-22 19:19:20|2604.1|2602.6|2604.7|2603.2|2605|2603.5|2604.1|2602.6|4
1769109570000|2026-01-22 19:19:30|2604.6|2603.1|2603.9|2602.4|2604.9|2603.4|2603.9|2602.4|1
1769109580000|2026-01-22 19:19:40|2604.1|2602.6|2604.7|2603.2|2604.7|2603.2|2604.1|2602.6|1
1769109590000|2026-01-22 19:19:50|2604.6|2603.1|2604.7|2603.2|2604.7|2603.2|2604.6|2603.1|0
1769109600000|2026-01-22 19:20:00|2605|2603.5|2605|2603.5|2605.1|2603.6|2604.9|2603.4|3
1769109610000|2026-01-22 19:20:10|2605.1|2603.6|2604.5|2603|2605.1|2603.6|2604.1|2602.6|5
1769109620000|2026-01-22 19:20:20|2604.6|2603.1|2604.1|2602.6|2604.7|2603.2|2604.1|2602.6|2
1769109630000|2026-01-22 19:20:30|2604.3|2602.8|2603.9|2602.4|2604.3|2602.8|2603.6|2602.1|3
1769109640000|2026-01-22 19:20:40|2603.8|2602.3|2603.7|2602.2|2604.2|2602.7|2603.2|2601.7|4
1769109650000|2026-01-22 19:20:50|2603.6|2602.1|2603.5|2602|2603.7|2602.2|2603.5|2602|0
1769109660000|2026-01-22 19:21:00|2603.2|2601.7|2603.1|2601.6|2603.3|2601.8|2602.7|2601.2|3
1769109670000|2026-01-22 19:21:10|2603.2|2601.7|2602.9|2601.4|2603.4|2601.9|2602.8|2601.3|0
1769109680000|2026-01-22 19:21:20|2603.5|2602|2603.4|2601.9|2603.6|2602.1|2603.1|2601.6|3
1769109690000|2026-01-22 19:21:30|2603.3|2601.8|2603.4|2601.9|2603.6|2602.1|2603.1|2601.6|0
1769109700000|2026-01-22 19:21:40|2603.5|2602|2603.9|2602.4|2603.9|2602.4|2603.5|2602|3
1769109710000|2026-01-22 19:21:50|2604|2602.5|2604.4|2602.9|2604.4|2602.9|2603.9|2602.4|2
1769109720000|2026-01-22 19:22:00|2604|2602.5|2604.2|2602.7|2604.2|2602.7|2603.7|2602.2|1
1769109730000|2026-01-22 19:22:10|2604|2602.5|2604.1|2602.6|2604.5|2603|2604|2602.5|0
1769109740000|2026-01-22 19:22:20|2604.4|2602.9|2604.7|2603.2|2604.9|2603.4|2604.4|2602.9|1
1769109750000|2026-01-22 19:22:30|2604.8|2603.3|2604.5|2603|2604.8|2603.3|2604.5|2603|1
1769109760000|2026-01-22 19:22:40|2604.6|2603.1|2602.8|2601.3|2604.6|2603.1|2602.8|2601.3|3
1769109770000|2026-01-22 19:22:50|2602.9|2601.4|2602.3|2600.8|2602.9|2601.4|2602.3|2600.8|0
1769109780000|2026-01-22 19:23:00|2602.4|2600.9|2602.1|2600.6|2602.5|2601|2601.9|2600.4|1
1769109790000|2026-01-22 19:23:10|2602|2600.5|2602.1|2600.6|2602.2|2600.7|2602|2600.5|0
1769109800000|2026-01-22 19:23:20|2602|2600.5|2601.5|2600|2602.1|2600.6|2601.5|2600|2
1769109810000|2026-01-22 19:23:30|2601|2599.5|2600.3|2598.8|2601|2599.5|2600.3|2598.8|9
1769109820000|2026-01-22 19:23:40|2600.4|2598.9|2599.5|2598|2600.4|2598.9|2599.5|2598|7
1769109830000|2026-01-22 19:23:50|2599.6|2598.1|2599.5|2598|2599.7|2598.2|2599.3|2597.8|5
1769109840000|2026-01-22 19:24:00|2599.2|2597.7|2599.3|2597.8|2599.5|2598|2598.6|2597.1|7
1769109850000|2026-01-22 19:24:10|2599.2|2597.7|2599.1|2597.6|2599.7|2598.2|2598.7|2597.2|1
1769109860000|2026-01-22 19:24:20|2599|2597.5|2599.3|2597.8|2599.5|2598|2599|2597.5|1
1769109870000|2026-01-22 19:24:30|2599.4|2597.9|2600.5|2599|2600.5|2599|2599.4|2597.9|3
1769109880000|2026-01-22 19:24:40|2600.4|2598.9|2600.2|2598.7|2600.4|2598.9|2599.8|2598.3|0
1769109890000|2026-01-22 19:24:50|2600.1|2598.6|2600.2|2598.7|2600.4|2598.9|2599.9|2598.4|4
1769109900000|2026-01-22 19:25:00|2600.1|2598.6|2599.8|2598.3|2600.1|2598.6|2599.4|2597.9|2
1769109910000|2026-01-22 19:25:10|2600.1|2598.6|2599.4|2597.9|2600.1|2598.6|2599.3|2597.8|2
1769109920000|2026-01-22 19:25:20|2598.6|2597.1|2598.5|2597|2598.7|2597.2|2598.4|2596.9|3
1769109930000|2026-01-22 19:25:30|2598.4|2596.9|2597.5|2596|2598.5|2597|2597.4|2595.9|4
1769109940000|2026-01-22 19:25:40|2597.4|2595.9|2597.3|2595.8|2597.4|2595.9|2597.2|2595.7|1
1769109950000|2026-01-22 19:25:50|2597.2|2595.7|2596.5|2595|2597.3|2595.8|2596.2|2594.7|2
1769109960000|2026-01-22 19:26:00|2596.6|2595.1|2596.5|2595|2597|2595.5|2596.5|2595|2
1769109970000|2026-01-22 19:26:10|2596.7|2595.2|2597.3|2595.8|2597.8|2596.3|2596.7|2595.2|6
1769109980000|2026-01-22 19:26:20|2597.2|2595.7|2597.1|2595.6|2597.8|2596.3|2597.1|2595.6|4
1769109990000|2026-01-22 19:26:30|2596.8|2595.3|2596.3|2594.8|2596.9|2595.4|2595.5|2594|7
1769110000000|2026-01-22 19:26:40|2596.2|2594.7|2595.1|2593.6|2596.2|2594.7|2595|2593.5|3
1769110010000|2026-01-22 19:26:50|2594.8|2593.3|2593.6|2592.1|2594.8|2593.3|2592.9|2591.4|7
1769110020000|2026-01-22 19:27:00|2593.5|2592|2589.5|2588|2593.5|2592|2589.5|2588|19
1769110030000|2026-01-22 19:27:10|2589.4|2587.9|2589.9|2588.4|2590.2|2588.7|2589.2|2587.7|4
1769110040000|2026-01-22 19:27:20|2589.8|2588.3|2589.2|2587.7|2589.8|2588.3|2588.6|2587.1|13
1769110050000|2026-01-22 19:27:30|2589.3|2587.8|2589.5|2588|2589.9|2588.4|2589.2|2587.7|4
1769110060000|2026-01-22 19:27:40|2589.6|2588.1|2589.5|2588|2590.2|2588.7|2589.3|2587.8|5
1769110070000|2026-01-22 19:27:50|2589.4|2587.9|2589.6|2588.1|2589.7|2588.2|2589|2587.5|4
1769110080000|2026-01-22 19:28:00|2589.8|2588.3|2589.6|2588.1|2590.3|2588.8|2589.4|2587.9|8
1769110090000|2026-01-22 19:28:10|2589.8|2588.3|2588.8|2587.3|2589.9|2588.4|2587.8|2586.3|6
1769110100000|2026-01-22 19:28:20|2588.7|2587.2|2589.3|2587.8|2589.3|2587.8|2588.2|2586.7|2
1769110110000|2026-01-22 19:28:30|2589.2|2587.7|2591|2589.5|2591|2589.5|2588.8|2587.3|6
1769110120000|2026-01-22 19:28:40|2591.1|2589.6|2590.6|2589.1|2591.1|2589.6|2589.7|2588.2|10
1769110130000|2026-01-22 19:28:50|2591.2|2589.7|2591.3|2589.8|2592|2590.5|2591.2|2589.7|7
1769110140000|2026-01-22 19:29:00|2591.4|2589.9|2588.9|2587.4|2592.3|2590.8|2588.1|2586.6|8
1769110150000|2026-01-22 19:29:10|2589|2587.5|2589.3|2587.8|2589.5|2588|2588.4|2586.9|2
1769110160000|2026-01-22 19:29:20|2589.5|2588|2590.1|2588.6|2590.1|2588.6|2589.5|2588|8
1769110170000|2026-01-22 19:29:30|2590.2|2588.7|2591.7|2590.2|2592.1|2590.6|2589.6|2588.1|9
1769110180000|2026-01-22 19:29:40|2591.8|2590.3|2591.8|2590.3|2591.9|2590.4|2591.1|2589.6|6
1769110190000|2026-01-22 19:29:50|2592.1|2590.6|2592.5|2591|2592.5|2591|2591.7|2590.2|7
1769110200000|2026-01-22 19:30:00|2593.1|2591.6|2593.5|2592|2593.9|2592.4|2592.7|2591.2|7
1769110210000|2026-01-22 19:30:10|2594.3|2592.8|2594.9|2593.4|2594.9|2593.4|2594.3|2592.8|10
1769110220000|2026-01-22 19:30:20|2595.1|2593.6|2595.2|2593.7|2595.5|2594|2594.6|2593.1|3
1769110230000|2026-01-22 19:30:30|2594.9|2593.4|2594.9|2593.4|2595.1|2593.6|2594.9|2593.4|1
1769110240000|2026-01-22 19:30:40|2594.8|2593.3|2595.5|2594|2596.1|2594.6|2594.8|2593.3|4
1769110250000|2026-01-22 19:30:50|2595.4|2593.9|2595.5|2594|2595.9|2594.4|2595.1|2593.6|6
1769110260000|2026-01-22 19:31:00|2595.6|2594.1|2594.7|2593.2|2595.9|2594.4|2594.7|2593.2|0
1769110270000|2026-01-22 19:31:10|2594.2|2592.7|2595.2|2593.7|2595.3|2593.8|2594.1|2592.6|2
1769110280000|2026-01-22 19:31:20|2595.3|2593.8|2595.8|2594.3|2595.8|2594.3|2595.3|2593.8|0
1769110290000|2026-01-22 19:31:30|2595.9|2594.4|2595.4|2593.9|2595.9|2594.4|2595.1|2593.6|0
1769110300000|2026-01-22 19:31:40|2595.3|2593.8|2594.4|2592.9|2595.3|2593.8|2594.1|2592.6|2
1769110310000|2026-01-22 19:31:50|2594.8|2593.3|2593.5|2592|2594.8|2593.3|2593.5|2592|3
1769110320000|2026-01-22 19:32:00|2593.7|2592.2|2594.1|2592.6|2594.1|2592.6|2593.3|2591.8|1
1769110330000|2026-01-22 19:32:10|2594.2|2592.7|2594.6|2593.1|2594.6|2593.1|2593.5|2592|4
1769110340000|2026-01-22 19:32:20|2594.5|2593|2595.3|2593.8|2595.4|2593.9|2594.5|2593|0
1769110350000|2026-01-22 19:32:30|2595.2|2593.7|2596.1|2594.6|2596.1|2594.6|2595.2|2593.7|0
1769110360000|2026-01-22 19:32:40|2596.2|2594.7|2595.9|2594.4|2596.2|2594.7|2595.6|2594.1|3
1769110370000|2026-01-22 19:32:50|2596|2594.5|2597|2595.5|2597.2|2595.7|2596|2594.5|0
1769110380000|2026-01-22 19:33:00|2596.9|2595.4|2597.9|2596.4|2598.1|2596.6|2596.9|2595.4|2
1769110390000|2026-01-22 19:33:10|2597.6|2596.1|2598.4|2596.9|2598.4|2596.9|2597|2595.5|5
1769110400000|2026-01-22 19:33:20|2598.1|2596.6|2598.2|2596.7|2600.1|2596.7|2597.6|2596.1|1
1769110410000|2026-01-22 19:33:30|2597.9|2596.4|2598|2596.5|2598.5|2597|2597.8|2596.3|3
1769110420000|2026-01-22 19:33:40|2598.1|2596.6|2597.3|2595.8|2598.1|2596.6|2596.9|2595.4|8
1769110430000|2026-01-22 19:33:50|2597.6|2596.1|2597.5|2596|2597.8|2596.3|2597.5|2596|0
1769110440000|2026-01-22 19:34:00|2597.6|2596.1|2598.4|2596.9|2598.4|2596.9|2597.6|2596.1|2
1769110450000|2026-01-22 19:34:10|2598.5|2597|2598|2596.5|2598.5|2597|2598|2596.5|2
1769110460000|2026-01-22 19:34:20|2598.1|2596.6|2598.4|2596.9|2598.4|2596.9|2598.1|2596.6|0
1769110470000|2026-01-22 19:34:30|2598.2|2596.7|2598|2596.5|2598.3|2596.8|2598|2596.5|0
1769110480000|2026-01-22 19:34:40|2598.1|2596.6|2598.3|2596.8|2598.4|2596.9|2598.1|2596.6|0
1769110490000|2026-01-22 19:34:50|2598.4|2596.9|2597.7|2596.2|2598.4|2596.9|2597.7|2596.2|0
1769110500000|2026-01-22 19:35:00|2597.8|2596.3|2598.4|2596.9|2598.4|2596.9|2597.8|2596.3|0
1769110510000|2026-01-22 19:35:10|2598.5|2597|2599|2597.5|2599.2|2597.7|2598.4|2596.9|1
1769110520000|2026-01-22 19:35:20|2598.9|2597.4|2599.4|2597.9|2599.4|2597.9|2598.9|2597.4|0
1769110530000|2026-01-22 19:35:30|2599.3|2597.8|2599.7|2598.2|2599.7|2598.2|2599.3|2597.8|0
1769110540000|2026-01-22 19:35:40|2599.8|2598.3|2599.9|2598.4|2600.2|2598.7|2599.8|2598.3|0
1769110550000|2026-01-22 19:35:50|2599.8|2598.3|2599.5|2598|2600|2598.5|2599.2|2597.7|0
1769110560000|2026-01-22 19:36:00|2599.4|2597.9|2598.5|2597|2599.5|2598|2598.5|2597|2
1769110570000|2026-01-22 19:36:10|2598.4|2596.9|2598.3|2596.8|2598.5|2597|2598.3|2596.8|1
1769110580000|2026-01-22 19:36:20|2598.4|2596.9|2598.5|2597|2598.7|2597.2|2598.3|2596.8|3
1769110590000|2026-01-22 19:36:30|2598.6|2597.1|2597.7|2596.2|2598.8|2597.3|2597.6|2596.1|8
1769110600000|2026-01-22 19:36:40|2597.6|2596.1|2598.5|2597|2599.1|2597.6|2597.6|2596.1|3
1769110610000|2026-01-22 19:36:50|2598.4|2596.9|2599.6|2598.1|2599.7|2598.2|2598.4|2596.9|4
1769110620000|2026-01-22 19:37:00|2599.5|2598|2599.7|2598.2|2599.7|2598.2|2599.5|2598|1
1769110630000|2026-01-22 19:37:10|2599.8|2598.3|2600.2|2598.7|2600.2|2598.7|2599.7|2598.2|2
1769110640000|2026-01-22 19:37:20|2600.3|2598.8|2600.7|2599.2|2601.1|2599.6|2600.2|2598.7|4
1769110650000|2026-01-22 19:37:30|2600.8|2599.3|2600.9|2599.4|2600.9|2599.4|2600.7|2599.2|0
1769110660000|2026-01-22 19:37:40|2601|2599.5|2601.4|2599.9|2601.4|2599.9|2601|2599.5|0
1769110670000|2026-01-22 19:37:50|2601.3|2599.8|2601.3|2599.8|2601.3|2599.8|2600.7|2599.2|4
1769110680000|2026-01-22 19:38:00|2601.2|2599.7|2601.1|2599.6|2601.5|2600|2600.9|2599.4|5
1769110690000|2026-01-22 19:38:10|2600.9|2599.4|2600.6|2599.1|2600.9|2599.4|2600.2|2598.7|2
1769110700000|2026-01-22 19:38:20|2600.7|2599.2|2601.9|2600.4|2601.9|2600.4|2600.7|2599.2|13
1769110710000|2026-01-22 19:38:30|2601.8|2600.3|2602|2600.5|2602|2600.5|2601.8|2600.3|0
1769110720000|2026-01-22 19:38:40|2601.9|2600.4|2602.9|2601.4|2602.9|2601.4|2601.9|2600.4|3
1769110730000|2026-01-22 19:38:50|2602.7|2601.2|2602|2600.5|2602.7|2601.2|2601.4|2599.9|3
1769110740000|2026-01-22 19:39:00|2601.7|2600.2|2601.3|2599.8|2602|2600.5|2601.2|2599.7|2
1769110750000|2026-01-22 19:39:10|2601.2|2599.7|2601.4|2599.9|2601.4|2599.9|2601.2|2599.7|0
1769110760000|2026-01-22 19:39:20|2601.8|2600.3|2602.1|2600.6|2602.9|2601.4|2601.8|2600.3|5
1769110770000|2026-01-22 19:39:30|2602|2600.5|2602.4|2600.9|2602.4|2600.9|2602|2600.5|0
1769110780000|2026-01-22 19:39:40|2602.5|2601|2602.9|2601.4|2602.9|2601.4|2602.4|2600.9|0
1769110790000|2026-01-22 19:39:50|2603.1|2601.6|2602.6|2601.1|2603.1|2601.6|2602.1|2600.6|3
1769110800000|2026-01-22 19:40:00|2603|2601.5|2602.8|2601.3|2603.3|2601.8|2602.7|2601.2|9
1769110810000|2026-01-22 19:40:10|2602.5|2601|2603.1|2601.6|2603.2|2601.7|2602.5|2601|4
1769110820000|2026-01-22 19:40:20|2603.2|2601.7|2603.4|2601.9|2603.5|2602|2603|2601.5|2
1769110830000|2026-01-22 19:40:30|2603|2601.5|2603.3|2601.8|2603.4|2601.9|2603|2601.5|0
1769110840000|2026-01-22 19:40:40|2603.4|2601.9|2603.7|2602.2|2603.7|2602.2|2602.5|2601|3
1769110850000|2026-01-22 19:40:50|2603.6|2602.1|2603.9|2602.4|2604.1|2602.6|2603.6|2602.1|2
1769110860000|2026-01-22 19:41:00|2604|2602.5|2604.1|2602.6|2604.2|2602.7|2603.8|2602.3|0
1769110870000|2026-01-22 19:41:10|2604.2|2602.7|2603.6|2602.1|2604.4|2602.9|2602.5|2601|4
1769110880000|2026-01-22 19:41:20|2603.5|2602|2603.5|2602|2603.6|2602.1|2603.5|2602|0
1769110890000|2026-01-22 19:41:30|2603.6|2602.1|2604.3|2602.8|2604.4|2602.9|2603.3|2601.8|2
1769110900000|2026-01-22 19:41:40|2604.2|2602.7|2604.8|2603.3|2605|2603.5|2604.2|2602.7|10
1769110910000|2026-01-22 19:41:50|2604.9|2603.4|2604.3|2602.8|2604.9|2603.4|2604|2602.5|3
1769110920000|2026-01-22 19:42:00|2604.2|2602.7|2603.7|2602.2|2604.2|2602.7|2603.4|2601.9|1
1769110930000|2026-01-22 19:42:10|2603.8|2602.3|2603.7|2602.2|2603.8|2602.3|2603.6|2602.1|0
1769110940000|2026-01-22 19:42:20|2603.8|2602.3|2603.8|2602.3|2603.8|2602.3|2603.8|2602.3|0
1769110950000|2026-01-22 19:42:30|2603.9|2602.4|2603.5|2602|2603.9|2602.4|2603.4|2601.9|2
1769110960000|2026-01-22 19:42:40|2603.4|2601.9|2603.7|2602.2|2604|2602.5|2603|2601.5|2
1769110970000|2026-01-22 19:42:50|2603.6|2602.1|2604.4|2602.9|2604.4|2602.9|2603.6|2602.1|1
1769110980000|2026-01-22 19:43:00|2604.3|2602.8|2604.2|2602.7|2604.3|2602.8|2603.4|2601.9|2
1769110990000|2026-01-22 19:43:10|2604.1|2602.6|2604.2|2602.7|2604.2|2602.7|2603.8|2602.3|1
1769111000000|2026-01-22 19:43:20|2604.3|2602.8|2604.3|2602.8|2604.3|2602.8|2604.2|2602.7|0
1769111010000|2026-01-22 19:43:30|2604.2|2602.7|2603.8|2602.3|2604.2|2602.7|2603.7|2602.2|1
1769111020000|2026-01-22 19:43:40|2603.7|2602.2|2602.5|2601|2603.7|2602.2|2602.5|2601|5
1769111030000|2026-01-22 19:43:50|2602.6|2601.1|2603|2601.5|2603|2601.5|2602.4|2600.9|5
1769111040000|2026-01-22 19:44:00|2602.9|2601.4|2602.1|2600.6|2602.9|2601.4|2601.9|2600.4|3
1769111050000|2026-01-22 19:44:10|2602|2600.5|2602.4|2600.9|2602.6|2601.1|2601.9|2600.4|3
1769111060000|2026-01-22 19:44:20|2602.3|2600.8|2602.3|2600.8|2602.4|2600.9|2602.2|2600.7|0
1769111070000|2026-01-22 19:44:30|2602.2|2600.7|2601.6|2600.1|2602.2|2600.7|2601.5|2600|5
1769111080000|2026-01-22 19:44:40|2602.1|2600.6|2602.1|2600.6|2602.1|2600.6|2602|2600.5|2
1769111090000|2026-01-22 19:44:50|2602.2|2600.7|2601.5|2600|2602.2|2600.7|2601.5|2600|2
1769111100000|2026-01-22 19:45:00|2601.4|2599.9|2599.2|2597.7|2601.4|2599.9|2598.2|2596.7|15
1769111110000|2026-01-22 19:45:10|2599.4|2597.9|2599.7|2598.2|2600.2|2598.7|2599.4|2597.9|1
1769111120000|2026-01-22 19:45:20|2599.5|2598|2599.1|2597.6|2599.9|2598.4|2599|2597.5|5
1769111130000|2026-01-22 19:45:30|2599.2|2597.7|2599.9|2598.4|2599.9|2598.4|2599|2597.5|7
1769111140000|2026-01-22 19:45:40|2599.8|2598.3|2599.4|2597.9|2600|2598.5|2599.1|2597.6|2
1769111150000|2026-01-22 19:45:50|2599.5|2598|2599.8|2598.3|2599.9|2598.4|2599.3|2597.8|1
1769111160000|2026-01-22 19:46:00|2599.7|2598.2|2600.2|2598.7|2600.2|2598.7|2599.2|2597.7|3
1769111170000|2026-01-22 19:46:10|2600.1|2598.6|2600.2|2598.7|2600.2|2598.7|2600.1|2598.6|0
1769111180000|2026-01-22 19:46:20|2600.3|2598.8|2600.5|2599|2600.5|2599|2600.3|2598.8|1
1769111190000|2026-01-22 19:46:30|2600.4|2598.9|2600.7|2599.2|2600.8|2599.3|2599.8|2598.3|6
1769111200000|2026-01-22 19:46:40|2600.6|2599.1|2601.7|2600.2|2601.7|2600.2|2600.6|2599.1|2
1769111210000|2026-01-22 19:46:50|2601.2|2599.7|2601.4|2599.9|2601.5|2600|2601.2|2599.7|3
1769111220000|2026-01-22 19:47:00|2601.5|2600|2601.2|2599.7|2601.5|2600|2600.6|2599.1|6
1769111230000|2026-01-22 19:47:10|2601.3|2599.8|2601.6|2600.1|2601.6|2600.1|2601.3|2599.8|1
1769111240000|2026-01-22 19:47:20|2601.7|2600.2|2601.9|2600.4|2602|2600.5|2601.7|2600.2|2
1769111250000|2026-01-22 19:47:30|2601.8|2600.3|2601.3|2599.8|2601.9|2600.4|2601.3|2599.8|3
1769111260000|2026-01-22 19:47:40|2601.2|2599.7|2601.3|2599.8|2601.9|2600.4|2601.2|2599.7|2
1769111270000|2026-01-22 19:47:50|2601.2|2599.7|2601.4|2599.9|2601.7|2600.2|2601.2|2599.7|4
1769111280000|2026-01-22 19:48:00|2601.3|2599.8|2600.5|2599|2601.5|2600|2600.1|2598.6|6
1769111290000|2026-01-22 19:48:10|2600|2598.5|2600.4|2598.9|2600.6|2599.1|2599.7|2598.2|2
1769111300000|2026-01-22 19:48:20|2600.2|2598.7|2600.1|2598.6|2600.5|2599|2599.6|2598.1|2
1769111310000|2026-01-22 19:48:30|2600.2|2598.7|2600.5|2599|2600.6|2599.1|2599.9|2598.4|0
1769111320000|2026-01-22 19:48:40|2600.6|2599.1|2600.7|2599.2|2600.7|2599.2|2600.5|2599|1
1769111330000|2026-01-22 19:48:50|2600.6|2599.1|2600.9|2599.4|2601.4|2599.9|2600.5|2599|6
1769111340000|2026-01-22 19:49:00|2601.1|2599.6|2601.4|2599.9|2601.8|2600.3|2600.9|2599.4|4
1769111350000|2026-01-22 19:49:10|2600.8|2599.3|2600|2598.5|2600.8|2599.3|2599.8|2598.3|18
1769111360000|2026-01-22 19:49:20|2600.1|2598.6|2600.6|2599.1|2601.1|2599.6|2600|2598.5|5
1769111370000|2026-01-22 19:49:30|2600.7|2599.2|2600|2598.5|2601.1|2599.6|2599.6|2598.1|5
1769111380000|2026-01-22 19:49:40|2600.1|2598.6|2600.2|2598.7|2600.4|2598.9|2600|2598.5|0
1769111390000|2026-01-22 19:49:50|2600.1|2598.6|2602.2|2600.7|2602.2|2600.7|2600.1|2598.6|3
1769111400000|2026-01-22 19:50:00|2602.1|2600.6|2603.5|2602|2603.5|2602|2602.1|2600.6|5
1769111410000|2026-01-22 19:50:10|2603.6|2602.1|2602|2600.5|2604|2602.5|2601.3|2599.8|11
1769111420000|2026-01-22 19:50:20|2602.1|2600.6|2603.3|2601.8|2603.3|2601.8|2602.1|2600.6|1
1769111430000|2026-01-22 19:50:30|2603.2|2601.7|2602.5|2601|2603.6|2602.1|2602.4|2600.9|2
1769111440000|2026-01-22 19:50:40|2602.4|2600.9|2603|2601.5|2603|2601.5|2602.4|2600.9|0
1769111450000|2026-01-22 19:50:50|2602.9|2601.4|2604.5|2603|2604.5|2603|2602.9|2601.4|9
1769111460000|2026-01-22 19:51:00|2604.4|2602.9|2603.9|2602.4|2604.4|2602.9|2603.5|2602|4
1769111470000|2026-01-22 19:51:10|2604|2602.5|2604.1|2602.6|2604.1|2602.6|2603.8|2602.3|0
1769111480000|2026-01-22 19:51:20|2604|2602.5|2607.3|2605.8|2607.4|2605.9|2603.9|2602.4|14
1769111490000|2026-01-22 19:51:30|2607|2605.5|2606.2|2604.7|2607.1|2605.6|2606.2|2604.7|5
1769111500000|2026-01-22 19:51:40|2606.3|2604.8|2605.2|2603.7|2606.3|2604.8|2605.2|2603.7|4
1769111510000|2026-01-22 19:51:50|2605|2603.5|2605.8|2604.3|2605.8|2604.3|2604.8|2603.3|2
1769111520000|2026-01-22 19:52:00|2605.5|2604|2606.2|2604.7|2606.2|2604.7|2604.8|2603.3|6
1769111530000|2026-01-22 19:52:10|2606.3|2604.8|2607.1|2605.6|2607.1|2605.6|2606.3|2604.8|2
1769111540000|2026-01-22 19:52:20|2606.9|2605.4|2607.9|2606.4|2608.2|2606.7|2606.9|2605.4|3
1769111550000|2026-01-22 19:52:30|2607.8|2606.3|2607.9|2606.4|2608.3|2606.8|2607.7|2606.2|1
1769111560000|2026-01-22 19:52:40|2607.8|2606.3|2607.5|2606|2607.9|2606.4|2607.5|2606|2
1769111570000|2026-01-22 19:52:50|2607.4|2605.9|2608|2606.5|2608.1|2606.6|2607.3|2605.8|1
1769111580000|2026-01-22 19:53:00|2607.9|2606.4|2607.3|2605.8|2607.9|2606.4|2606.9|2605.4|3
1769111590000|2026-01-22 19:53:10|2607.4|2605.9|2608|2606.5|2608.1|2606.6|2607.3|2605.8|0
1769111600000|2026-01-22 19:53:20|2608.1|2606.6|2608.3|2606.8|2608.3|2606.8|2608|2606.5|4
1769111610000|2026-01-22 19:53:30|2608.2|2606.7|2607.3|2605.8|2608.5|2607|2607.2|2605.7|6
1769111620000|2026-01-22 19:53:40|2607.1|2605.6|2606.3|2604.8|2607.4|2605.9|2606.3|2604.8|4
1769111630000|2026-01-22 19:53:50|2606.1|2604.6|2606.9|2605.4|2606.9|2605.4|2606.1|2604.6|2
1769111640000|2026-01-22 19:54:00|2606.5|2605|2606.2|2604.7|2606.5|2605|2606.2|2604.7|1
1769111650000|2026-01-22 19:54:10|2605.8|2604.3|2606.1|2604.6|2606.2|2604.7|2605.1|2603.6|5
1769111660000|2026-01-22 19:54:20|2606.2|2604.7|2606.8|2605.3|2607|2605.5|2606.2|2604.7|2
1769111670000|2026-01-22 19:54:30|2606.9|2605.4|2606.8|2605.3|2606.9|2605.4|2606.7|2605.2|1
1769111680000|2026-01-22 19:54:40|2607.7|2606.2|2608.4|2606.9|2608.4|2606.9|2607.7|2606.2|2
1769111690000|2026-01-22 19:54:50|2608.5|2607|2608.8|2607.3|2608.9|2607.4|2608.4|2606.9|1
1769111700000|2026-01-22 19:55:00|2608.7|2607.2|2608.5|2607|2608.7|2607.2|2607.7|2606.2|6
1769111710000|2026-01-22 19:55:10|2608.1|2606.6|2608.7|2607.2|2608.7|2607.2|2607.9|2606.4|4
1769111720000|2026-01-22 19:55:20|2608.8|2607.3|2608.2|2606.7|2608.8|2607.3|2608|2606.5|4
1769111730000|2026-01-22 19:55:30|2608.4|2606.9|2608.3|2606.8|2608.6|2607.1|2608.2|2606.7|0
1769111740000|2026-01-22 19:55:40|2608.2|2606.7|2607.3|2605.8|2608.6|2607.1|2607.2|2605.7|3
1769111750000|2026-01-22 19:55:50|2607.5|2606|2607.4|2605.9|2607.5|2606|2607.2|2605.7|0
1769111760000|2026-01-22 19:56:00|2607.3|2605.8|2606.3|2604.8|2607.4|2605.9|2606.3|2604.8|2
1769111770000|2026-01-22 19:56:10|2606.4|2604.9|2605.1|2603.6|2606.4|2604.9|2604.6|2603.1|4
1769111780000|2026-01-22 19:56:20|2605.2|2603.7|2605.4|2603.9|2605.6|2604.1|2605.2|2603.7|0
1769111790000|2026-01-22 19:56:30|2605.5|2604|2605.8|2604.3|2605.8|2604.3|2605.4|2603.9|2
1769111800000|2026-01-22 19:56:40|2605.7|2604.2|2606.8|2605.3|2606.8|2605.3|2605.7|2604.2|5
1769111810000|2026-01-22 19:56:50|2606.7|2605.2|2607.1|2605.6|2607.1|2605.6|2606.7|2605.2|2
1769111820000|2026-01-22 19:57:00|2606.7|2605.2|2607.9|2606.4|2608|2606.5|2606.7|2605.2|2
1769111830000|2026-01-22 19:57:10|2607.8|2606.3|2607.9|2606.4|2608.1|2606.6|2607.8|2606.3|1
1769111840000|2026-01-22 19:57:20|2608|2606.5|2608.1|2606.6|2608.3|2606.8|2608|2606.5|2
1769111850000|2026-01-22 19:57:30|2608|2606.5|2608.3|2606.8|2608.8|2607.3|2608|2606.5|9
1769111860000|2026-01-22 19:57:40|2608.6|2607.1|2608.9|2607.4|2608.9|2607.4|2608.6|2607.1|1
1769111870000|2026-01-22 19:57:50|2609|2607.5|2608.8|2607.3|2609.5|2608|2608.6|2607.1|2
1769111880000|2026-01-22 19:58:00|2608.7|2607.2|2608.2|2606.7|2608.7|2607.2|2608.1|2606.6|3
1769111890000|2026-01-22 19:58:10|2608.1|2606.6|2608.6|2607.1|2608.7|2607.2|2608.1|2606.6|2
1769111900000|2026-01-22 19:58:20|2608.2|2606.7|2608|2606.5|2608.2|2606.7|2607.8|2606.3|2
1769111910000|2026-01-22 19:58:30|2608.1|2606.6|2608.1|2606.6|2608.1|2606.6|2608|2606.5|0
1769111920000|2026-01-22 19:58:40|2608.7|2607.2|2608.5|2607|2608.7|2607.2|2608.4|2606.9|1
1769111930000|2026-01-22 19:58:50|2608.6|2607.1|2609.7|2608.2|2609.7|2608.2|2608.6|2607.1|1
1769111940000|2026-01-22 19:59:00|2609.9|2608.4|2610.1|2608.6|2610.4|2608.9|2609.7|2608.2|3
1769111950000|2026-01-22 19:59:10|2610.2|2608.7|2610.9|2609.4|2610.9|2609.4|2610.2|2608.7|1
1769111960000|2026-01-22 19:59:20|2611|2609.5|2610.5|2609|2611.1|2609.6|2609.9|2608.4|2
1769111970000|2026-01-22 19:59:30|2610.6|2609.1|2611|2609.5|2611|2609.5|2610.5|2609|0
1769111980000|2026-01-22 19:59:40|2610.9|2609.4|2610.9|2609.4|2611.1|2609.6|2610.6|2609.1|7
1769111990000|2026-01-22 19:59:50|2611|2609.5|2611.1|2609.6|2611.2|2609.7|2611|2609.5|1
1769112000000|2026-01-22 20:00:00|2611|2609.5|2611|2609.5|2611|2609.5|2611|2609.5|1
1769112010000|2026-01-22 20:00:10|2610.9|2609.4|2611.3|2609.8|2611.3|2609.8|2610.6|2609.1|5
1769112020000|2026-01-22 20:00:20|2611.2|2609.7|2612.2|2610.7|2612.2|2610.7|2611.2|2609.7|4
1769112030000|2026-01-22 20:00:30|2612.1|2610.6|2612.5|2611|2612.5|2611|2612.1|2610.6|2
1769112040000|2026-01-22 20:00:40|2612.4|2610.9|2612.9|2611.4|2613.2|2611.7|2612.4|2610.9|2
1769112050000|2026-01-22 20:00:50|2613|2611.5|2613.1|2611.6|2613.3|2611.8|2613|2611.5|0
1769112060000|2026-01-22 20:01:00|2612.2|2610.7|2613.8|2612.3|2613.9|2612.4|2612|2610.5|12
1769112070000|2026-01-22 20:01:10|2613.9|2612.4|2613.9|2612.4|2614.2|2612.7|2613.9|2612.4|0
1769112080000|2026-01-22 20:01:20|2614.2|2612.7|2613.5|2612|2614.4|2612.9|2613.5|2612|6
1769112090000|2026-01-22 20:01:30|2613.6|2612.1|2614.2|2612.7|2614.5|2613|2613.3|2611.8|3
1769112100000|2026-01-22 20:01:40|2614.5|2613|2615|2613.5|2615|2613.5|2614.5|2613|4
1769112110000|2026-01-22 20:01:50|2615.5|2614|2615.1|2613.6|2615.6|2614.1|2615.1|2613.6|2
1769112120000|2026-01-22 20:02:00|2615|2613.5|2615.4|2613.9|2615.5|2614|2614.7|2613.2|2
1769112130000|2026-01-22 20:02:10|2615.3|2613.8|2615.2|2613.7|2615.5|2614|2614.9|2613.4|1
1769112140000|2026-01-22 20:02:20|2615.3|2613.8|2614.6|2613.1|2615.6|2614.1|2614.6|2613.1|4
1769112150000|2026-01-22 20:02:30|2614.5|2613|2614.5|2613|2614.7|2613.2|2614.1|2612.6|5
1769112160000|2026-01-22 20:02:40|2614.8|2613.3|2615|2613.5|2615.4|2613.9|2614.8|2613.3|5
1769112170000|2026-01-22 20:02:50|2615.1|2613.6|2614.9|2613.4|2615.3|2613.8|2614.9|2613.4|10
1769112180000|2026-01-22 20:03:00|2614.4|2612.9|2614.7|2613.2|2615|2613.5|2614.1|2612.6|13
1769112190000|2026-01-22 20:03:10|2614.6|2613.1|2614.7|2613.2|2615.1|2613.6|2614.6|2613.1|4
1769112200000|2026-01-22 20:03:20|2614.6|2613.1|2614.1|2612.6|2614.6|2613.1|2614.1|2612.6|1
1769112210000|2026-01-22 20:03:30|2614.3|2612.8|2614.7|2613.2|2614.8|2613.3|2614.1|2612.6|4
1769112220000|2026-01-22 20:03:40|2614.8|2613.3|2614.4|2612.9|2615.1|2613.6|2614.2|2612.7|6
1769112230000|2026-01-22 20:03:50|2614.5|2613|2614.5|2613|2615|2613.5|2614.1|2612.6|5
1769112240000|2026-01-22 20:04:00|2614.4|2612.9|2614.9|2613.4|2615.1|2613.6|2614.4|2612.9|3
1769112250000|2026-01-22 20:04:10|2615|2613.5|2614.5|2613|2615.1|2613.6|2614.5|2613|5
1769112260000|2026-01-22 20:04:20|2614.6|2613.1|2614.6|2613.1|2614.7|2613.2|2614.3|2612.8|1
1769112270000|2026-01-22 20:04:30|2614.7|2613.2|2615|2613.5|2615.1|2613.6|2614.6|2613.1|1
1769112280000|2026-01-22 20:04:40|2614.9|2613.4|2614.6|2613.1|2615|2613.5|2614.6|2613.1|4
1769112290000|2026-01-22 20:04:50|2614.9|2613.4|2614.9|2613.4|2615.3|2613.8|2614.9|2613.4|6
1769112300000|2026-01-22 20:05:00|2615.1|2613.6|2614.9|2613.4|2615.1|2613.6|2614.8|2613.3|2
1769112310000|2026-01-22 20:05:10|2615.1|2613.6|2615.1|2613.6|2615.2|2613.7|2614.9|2613.4|2
1769112320000|2026-01-22 20:05:20|2615.2|2613.7|2616|2614.5|2616.1|2614.6|2615.1|2613.6|7
1769112330000|2026-01-22 20:05:30|2615.8|2614.3|2616.2|2614.7|2616.3|2614.8|2615.8|2614.3|3
1769112340000|2026-01-22 20:05:40|2616.1|2614.6|2615.6|2614.1|2616.1|2614.6|2615.4|2613.9|1
1769112350000|2026-01-22 20:05:50|2615.9|2614.4|2615.9|2614.4|2615.9|2614.4|2615.6|2614.1|1
1769112360000|2026-01-22 20:06:00|2616|2614.5|2615.9|2614.4|2616.6|2615.1|2615.8|2614.3|6
1769112370000|2026-01-22 20:06:10|2616|2614.5|2616.5|2615|2616.6|2615.1|2615.9|2614.4|2
1769112380000|2026-01-22 20:06:20|2616.4|2614.9|2615.7|2614.2|2616.5|2615|2615.2|2613.7|5
1769112390000|2026-01-22 20:06:30|2615.8|2614.3|2616.1|2614.6|2616.5|2615|2615.8|2614.3|1
1769112400000|2026-01-22 20:06:40|2616|2614.5|2616|2614.5|2616.1|2614.6|2615.9|2614.4|1
1769112410000|2026-01-22 20:06:50|2615.6|2614.1|2615.7|2614.2|2615.9|2614.4|2615.5|2614|1
1769112420000|2026-01-22 20:07:00|2614.5|2613|2613.7|2612.2|2614.5|2613|2613.7|2612.2|2
1769112430000|2026-01-22 20:07:10|2613.8|2612.3|2614.8|2613.3|2614.8|2613.3|2613.7|2612.2|1
1769112440000|2026-01-22 20:07:20|2614.7|2613.2|2615.1|2613.6|2615.1|2613.6|2614.7|2613.2|0
1769112450000|2026-01-22 20:07:30|2615|2613.5|2615.9|2614.4|2615.9|2614.4|2615|2613.5|1
1769112460000|2026-01-22 20:07:40|2615.7|2614.2|2615.3|2613.8|2615.7|2614.2|2615.2|2613.7|3
1769112470000|2026-01-22 20:07:50|2615.5|2614|2615.5|2614|2615.6|2614.1|2615.4|2613.9|0
1769112480000|2026-01-22 20:08:00|2615.6|2614.1|2615.7|2614.2|2615.7|2614.2|2615.6|2614.1|0
1769112490000|2026-01-22 20:08:10|2616|2614.5|2615.5|2614|2616.1|2614.6|2615.2|2613.7|4
1769112500000|2026-01-22 20:08:20|2615.4|2613.9|2615.5|2614|2615.7|2614.2|2615|2613.5|0
1769112510000|2026-01-22 20:08:30|2615.4|2613.9|2615.6|2614.1|2615.8|2614.3|2615.4|2613.9|0
1769112520000|2026-01-22 20:08:40|2615.7|2614.2|2615.7|2614.2|2615.8|2614.3|2615.3|2613.8|7
1769112530000|2026-01-22 20:08:50|2615.8|2614.3|2615.3|2613.8|2615.8|2614.3|2615.3|2613.8|1
1769112540000|2026-01-22 20:09:00|2615.4|2613.9|2616.7|2615.2|2616.8|2615.3|2615.3|2613.8|14
1769112550000|2026-01-22 20:09:10|2616.8|2615.3|2617.4|2615.9|2617.4|2615.9|2616.7|2615.2|2
1769112560000|2026-01-22 20:09:20|2617.3|2615.8|2617.5|2616|2617.5|2616|2617.3|2615.8|0
1769112570000|2026-01-22 20:09:30|2617.6|2616.1|2618.3|2616.8|2618.4|2616.9|2617.6|2616.1|2
1769112580000|2026-01-22 20:09:40|2618.2|2616.7|2617.2|2615.7|2618.2|2616.7|2617.2|2615.7|1
1769112590000|2026-01-22 20:09:50|2617.3|2615.8|2617.4|2615.9|2617.4|2615.9|2617.3|2615.8|0
1769112600000|2026-01-22 20:10:00|2617.5|2616|2617.4|2615.9|2617.5|2616|2617.3|2615.8|2
1769112610000|2026-01-22 20:10:10|2617.3|2615.8|2617.3|2615.8|2617.5|2616|2617.3|2615.8|3
1769112620000|2026-01-22 20:10:20|2617.1|2615.6|2618.1|2616.6|2618.1|2616.6|2617.1|2615.6|3
1769112630000|2026-01-22 20:10:30|2618|2616.5|2618.2|2616.7|2618.2|2616.7|2618|2616.5|0
1769112640000|2026-01-22 20:10:40|2618.3|2616.8|2618.6|2617.1|2618.6|2617.1|2618.3|2616.8|1
1769112650000|2026-01-22 20:10:50|2619.1|2617.6|2619.1|2617.6|2619.2|2617.7|2619|2617.5|5
1769112660000|2026-01-22 20:11:00|2619|2617.5|2619.7|2618.2|2619.9|2618.4|2619|2617.5|2
1769112670000|2026-01-22 20:11:10|2619.6|2618.1|2618.4|2616.9|2619.8|2618.3|2618.2|2616.7|9
1769112680000|2026-01-22 20:11:20|2618.3|2616.8|2619.2|2617.7|2619.4|2617.9|2618.3|2616.8|2
1769112690000|2026-01-22 20:11:30|2619.3|2617.8|2619.4|2617.9|2619.8|2618.3|2619.3|2617.8|4
1769112700000|2026-01-22 20:11:40|2619.3|2617.8|2619.4|2617.9|2619.5|2618|2618.8|2617.3|6
1769112710000|2026-01-22 20:11:50|2619.3|2617.8|2618.7|2617.2|2619.3|2617.8|2618.6|2617.1|1
1769112720000|2026-01-22 20:12:00|2618.8|2617.3|2619.8|2618.3|2619.8|2618.3|2618.8|2617.3|5
1769112730000|2026-01-22 20:12:10|2619.7|2618.2|2618.1|2616.6|2619.7|2618.2|2618.1|2616.6|4
1769112740000|2026-01-22 20:12:20|2618.2|2616.7|2620.1|2618.6|2620.3|2618.8|2617.7|2616.2|11
1769112750000|2026-01-22 20:12:30|2620.2|2618.7|2620.5|2619|2620.5|2619|2620.1|2618.6|9
1769112760000|2026-01-22 20:12:40|2620.4|2618.9|2620.3|2618.8|2620.4|2618.9|2620|2618.5|1
1769112770000|2026-01-22 20:12:50|2620.2|2618.7|2620.2|2618.7|2620.4|2618.9|2619.8|2618.3|6
1769112780000|2026-01-22 20:13:00|2620|2618.5|2619.6|2618.1|2620.1|2618.6|2619.6|2618.1|2
1769112790000|2026-01-22 20:13:10|2619.4|2617.9|2620|2618.5|2620.1|2618.6|2619.4|2617.9|6
1769112800000|2026-01-22 20:13:20|2620.1|2618.6|2620.9|2619.4|2621|2619.5|2620|2618.5|8
1769112810000|2026-01-22 20:13:30|2620.8|2619.3|2620|2618.5|2620.8|2619.3|2619.9|2618.4|5
1769112820000|2026-01-22 20:13:40|2619.7|2618.2|2619.6|2618.1|2619.8|2618.3|2619.6|2618.1|2
1769112830000|2026-01-22 20:13:50|2619.5|2618|2619.6|2618.1|2619.6|2618.1|2619.2|2617.7|1
1769112840000|2026-01-22 20:14:00|2619.5|2618|2619.6|2618.1|2619.6|2618.1|2619.5|2618|0
1769112850000|2026-01-22 20:14:10|2620|2618.5|2620.2|2618.7|2620.3|2618.8|2619.9|2618.4|4
1769112860000|2026-01-22 20:14:20|2620.1|2618.6|2620.6|2619.1|2620.6|2619.1|2620.1|2618.6|4
1769112870000|2026-01-22 20:14:30|2620.4|2618.9|2620.2|2618.7|2620.4|2618.9|2619.7|2618.2|7
1769112880000|2026-01-22 20:14:40|2620.1|2618.6|2620.1|2618.6|2620.7|2619.2|2619.9|2618.4|2
1769112890000|2026-01-22 20:14:50|2619.9|2618.4|2620.4|2618.9|2620.6|2619.1|2619.8|2618.3|0
1769112900000|2026-01-22 20:15:00|2620.6|2619.1|2620.6|2619.1|2621.3|2619.8|2619.9|2618.4|6
1769112910000|2026-01-22 20:15:10|2620.8|2619.3|2620.1|2618.6|2621.3|2619.8|2620.1|2618.6|6
1769112920000|2026-01-22 20:15:20|2620|2618.5|2620.5|2619|2620.9|2619.4|2619.9|2618.4|2
1769112930000|2026-01-22 20:15:30|2620.6|2619.1|2620.9|2619.4|2620.9|2619.4|2620.1|2618.6|4
1769112940000|2026-01-22 20:15:40|2620.8|2619.3|2620.4|2618.9|2621.3|2619.8|2620.4|2618.9|4
1769112950000|2026-01-22 20:15:50|2620.2|2618.7|2620.2|2618.7|2620.4|2618.9|2620.1|2618.6|1
1769112960000|2026-01-22 20:16:00|2620.3|2618.8|2617.7|2616.2|2620.4|2618.9|2617.7|2616.2|5
1769112970000|2026-01-22 20:16:10|2617.8|2616.3|2618.3|2616.8|2618.3|2616.8|2617.7|2616.2|1
1769112980000|2026-01-22 20:16:20|2618.6|2617.1|2618.7|2617.2|2618.9|2617.4|2618.4|2616.9|2
1769112990000|2026-01-22 20:16:30|2618.8|2617.3|2619.3|2617.8|2619.3|2617.8|2618.7|2617.2|3
1769113000000|2026-01-22 20:16:40|2619.4|2617.9|2619.1|2617.6|2619.5|2618|2618.9|2617.4|2
1769113010000|2026-01-22 20:16:50|2619.2|2617.7|2619.7|2618.2|2619.8|2618.3|2619.2|2617.7|0
1769113020000|2026-01-22 20:17:00|2619.8|2618.3|2619.7|2618.2|2620.1|2618.6|2619.6|2618.1|5
1769113030000|2026-01-22 20:17:10|2619.6|2618.1|2619.3|2617.8|2619.7|2618.2|2619.3|2617.8|2
1769113040000|2026-01-22 20:17:20|2619.4|2617.9|2619.4|2617.9|2619.4|2617.9|2619.4|2617.9|0
1769113050000|2026-01-22 20:17:30|2619.8|2618.3|2620.4|2618.9|2620.5|2619|2619.8|2618.3|3
1769113060000|2026-01-22 20:17:40|2620.3|2618.8|2620|2618.5|2620.5|2619|2619.9|2618.4|4
1769113070000|2026-01-22 20:17:50|2619.9|2618.4|2620.6|2619.1|2620.6|2619.1|2619.9|2618.4|2
1769113080000|2026-01-22 20:18:00|2620.5|2619|2620.2|2618.7|2620.5|2619|2620.2|2618.7|1
1769113090000|2026-01-22 20:18:10|2620.3|2618.8|2620.2|2618.7|2620.3|2618.8|2620.2|2618.7|0
1769113100000|2026-01-22 20:18:20|2620.3|2618.8|2620|2618.5|2620.6|2619.1|2619.7|2618.2|4
1769113110000|2026-01-22 20:18:30|2619.9|2618.4|2619.8|2618.3|2620.2|2618.7|2619.5|2618|0
1769113120000|2026-01-22 20:18:40|2620|2618.5|2620.3|2618.8|2620.4|2618.9|2619.9|2618.4|0
1769113130000|2026-01-22 20:18:50|2620.4|2618.9|2620.3|2618.8|2620.5|2619|2620.3|2618.8|0
1769113140000|2026-01-22 20:19:00|2620.4|2618.9|2620.4|2618.9|2620.5|2619|2620.2|2618.7|2
1769113150000|2026-01-22 20:19:10|2620.2|2618.7|2620.2|2618.7|2620.4|2618.9|2619.9|2618.4|4
1769113160000|2026-01-22 20:19:20|2620.1|2618.6|2620.3|2618.8|2620.4|2618.9|2620|2618.5|1
1769113170000|2026-01-22 20:19:30|2620.2|2618.7|2620.1|2618.6|2620.2|2618.7|2620.1|2618.6|2
1769113180000|2026-01-22 20:19:40|2620.2|2618.7|2620.1|2618.6|2620.4|2618.9|2619.9|2618.4|8
1769113190000|2026-01-22 20:19:50|2620.2|2618.7|2620.3|2618.8|2620.3|2618.8|2619.9|2618.4|1
1769113200000|2026-01-22 20:20:00|2620.2|2618.7|2620.1|2618.6|2620.5|2619|2619.9|2618.4|4
1769113210000|2026-01-22 20:20:10|2620.2|2618.7|2621.3|2619.8|2621.4|2619.9|2620.1|2618.6|5
1769113220000|2026-01-22 20:20:20|2621.4|2619.9|2622|2620.5|2622|2620.5|2621.4|2619.9|7
1769113230000|2026-01-22 20:20:30|2621.9|2620.4|2622.1|2620.6|2622.1|2620.6|2621.9|2620.4|1
1769113240000|2026-01-22 20:20:40|2622|2620.5|2620.9|2619.4|2622|2620.5|2620.7|2619.2|21
1769113250000|2026-01-22 20:20:50|2621|2619.5|2621.2|2619.7|2621.3|2619.8|2620.3|2618.8|2
1769113260000|2026-01-22 20:21:00|2621.3|2619.8|2621.6|2620.1|2621.7|2620.2|2621.2|2619.7|2
1769113270000|2026-01-22 20:21:10|2622|2620.5|2621.6|2620.1|2622|2620.5|2621.6|2620.1|7
1769113280000|2026-01-22 20:21:20|2621.2|2619.7|2621.2|2619.7|2621.3|2619.8|2621.2|2619.7|9
1769113290000|2026-01-22 20:21:30|2620.6|2619.1|2620.7|2619.2|2620.8|2619.3|2620.6|2619.1|3
1769113300000|2026-01-22 20:21:40|2620.8|2619.3|2620.8|2619.3|2620.9|2619.4|2620.8|2619.3|1
1769113310000|2026-01-22 20:21:50|2620.7|2619.2|2621.3|2619.8|2621.3|2619.8|2620.7|2619.2|3
1769113320000|2026-01-22 20:22:00|2621.4|2619.9|2621.4|2619.9|2621.4|2619.9|2621.2|2619.7|8
1769113330000|2026-01-22 20:22:10|2621.3|2619.8|2620.4|2618.9|2621.4|2619.9|2620.4|2618.9|7
1769113340000|2026-01-22 20:22:20|2620.3|2618.8|2621.1|2619.6|2621.2|2619.7|2620.3|2618.8|2
1769113350000|2026-01-22 20:22:30|2621.2|2619.7|2621.1|2619.6|2621.2|2619.7|2621.1|2619.6|0
1769113360000|2026-01-22 20:22:40|2621.2|2619.7|2621.6|2620.1|2621.7|2620.2|2621.2|2619.7|5
1769113370000|2026-01-22 20:22:50|2621.7|2620.2|2621.9|2620.4|2622|2620.5|2621.7|2620.2|0
1769113380000|2026-01-22 20:23:00|2622|2620.5|2623.1|2621.6|2623.1|2621.6|2622|2620.5|7
1769113390000|2026-01-22 20:23:10|2623.4|2621.9|2623.2|2621.7|2623.8|2622.3|2623.2|2621.7|9
1769113400000|2026-01-22 20:23:20|2623.3|2621.8|2623.2|2621.7|2623.3|2621.8|2623.2|2621.7|0
1769113410000|2026-01-22 20:23:30|2623.3|2621.8|2623.2|2621.7|2623.3|2621.8|2622.6|2621.1|6
1769113420000|2026-01-22 20:23:40|2623.4|2621.9|2623.3|2621.8|2623.4|2621.9|2623.1|2621.6|2
1769113430000|2026-01-22 20:23:50|2623.4|2621.9|2624|2622.5|2624|2622.5|2623.4|2621.9|4
1769113440000|2026-01-22 20:24:00|2623.9|2622.4|2624.1|2622.6|2624.1|2622.6|2623.9|2622.4|2
1769113450000|2026-01-22 20:24:10|2624.2|2622.7|2625.4|2623.9|2625.5|2624|2624.2|2622.7|9
1769113460000|2026-01-22 20:24:20|2625|2623.5|2624.8|2623.3|2625.2|2623.7|2624.8|2623.3|1
1769113470000|2026-01-22 20:24:30|2624.7|2623.2|2625|2623.5|2625.2|2623.7|2624.7|2623.2|2
1769113480000|2026-01-22 20:24:40|2625.1|2623.6|2625.1|2623.6|2625.2|2623.7|2625|2623.5|0
1769113490000|2026-01-22 20:24:50|2624.9|2623.4|2624.1|2622.6|2624.9|2623.4|2624.1|2622.6|2
1769113500000|2026-01-22 20:25:00|2624|2622.5|2624.3|2622.8|2624.4|2622.9|2623.8|2622.3|8
1769113510000|2026-01-22 20:25:10|2624.8|2623.3|2624.2|2622.7|2625|2623.5|2623.9|2622.4|4
1769113520000|2026-01-22 20:25:20|2624|2622.5|2624.1|2622.6|2624.2|2622.7|2623.7|2622.2|4
1769113530000|2026-01-22 20:25:30|2623.8|2622.3|2623.5|2622|2624|2622.5|2623.5|2622|4
1769113540000|2026-01-22 20:25:40|2623.6|2622.1|2623.8|2622.3|2623.9|2622.4|2623.6|2622.1|4
1769113550000|2026-01-22 20:25:50|2624|2622.5|2624.8|2623.3|2624.9|2623.4|2623.8|2622.3|8
1769113560000|2026-01-22 20:26:00|2624.9|2623.4|2624.1|2622.6|2624.9|2623.4|2624.1|2622.6|5
1769113570000|2026-01-22 20:26:10|2623.8|2622.3|2624.2|2622.7|2624.2|2622.7|2623.6|2622.1|6
1769113580000|2026-01-22 20:26:20|2624.1|2622.6|2624.3|2622.8|2624.3|2622.8|2624.1|2622.6|1
1769113590000|2026-01-22 20:26:30|2624.2|2622.7|2624.9|2623.4|2624.9|2623.4|2624.2|2622.7|4
1769113600000|2026-01-22 20:26:40|2624.8|2623.3|2624.9|2623.4|2624.9|2623.4|2624.8|2623.3|2
1769113610000|2026-01-22 20:26:50|2624.7|2623.2|2623.9|2622.4|2624.7|2623.2|2623.8|2622.3|3
1769113620000|2026-01-22 20:27:00|2624|2622.5|2623.8|2622.3|2624|2622.5|2623.7|2622.2|1
1769113630000|2026-01-22 20:27:10|2623.9|2622.4|2623.8|2622.3|2623.9|2622.4|2623.8|2622.3|0
1769113640000|2026-01-22 20:27:20|2623.9|2622.4|2623|2621.5|2623.9|2622.4|2623|2621.5|3
1769113650000|2026-01-22 20:27:30|2622.7|2621.2|2624.1|2622.6|2624.1|2622.6|2622.7|2621.2|3
1769113660000|2026-01-22 20:27:40|2624|2622.5|2623.7|2622.2|2624|2622.5|2623.7|2622.2|1
1769113670000|2026-01-22 20:27:50|2623.8|2622.3|2623.9|2622.4|2623.9|2622.4|2623.5|2622|3
1769113680000|2026-01-22 20:28:00|2623.8|2622.3|2623.7|2622.2|2623.9|2622.4|2623.4|2621.9|0
1769113690000|2026-01-22 20:28:10|2623.6|2622.1|2623.1|2621.6|2623.7|2622.2|2623.1|2621.6|3
1769113700000|2026-01-22 20:28:20|2622.8|2621.3|2622.8|2621.3|2622.8|2621.3|2622.3|2620.8|3
1769113710000|2026-01-22 20:28:30|2622.9|2621.4|2623.5|2622|2623.5|2622|2622.9|2621.4|1
1769113720000|2026-01-22 20:28:40|2623.6|2622.1|2623.6|2622.1|2623.6|2622.1|2623.5|2622|0
1769113730000|2026-01-22 20:28:50|2624.6|2623.1|2624.7|2623.2|2624.9|2623.4|2624.6|2623.1|6
1769113740000|2026-01-22 20:29:00|2624.3|2622.8|2624.5|2623|2624.5|2623|2624.3|2622.8|3
1769113750000|2026-01-22 20:29:10|2624.4|2622.9|2624.4|2622.9|2624.5|2623|2624.3|2622.8|0
1769113760000|2026-01-22 20:29:20|2624.3|2622.8|2624.4|2622.9|2624.4|2622.9|2624.2|2622.7|0
1769113770000|2026-01-22 20:29:30|2624.5|2623|2624.5|2623|2624.5|2623|2624.4|2622.9|1
1769113780000|2026-01-22 20:29:40|2624.4|2622.9|2624.4|2622.9|2624.4|2622.9|2624.3|2622.8|1
1769113790000|2026-01-22 20:29:50|2624.3|2622.8|2623.1|2621.6|2624.3|2622.8|2623|2621.5|3
1769113800000|2026-01-22 20:30:00|2623|2621.5|2623.2|2621.7|2623.2|2621.7|2622.4|2620.9|3
1769113810000|2026-01-22 20:30:10|2623.1|2621.6|2623.9|2622.4|2623.9|2622.4|2623.1|2621.6|2
1769113820000|2026-01-22 20:30:20|2623.8|2622.3|2623.4|2621.9|2623.9|2622.4|2623.4|2621.9|2
1769113830000|2026-01-22 20:30:30|2623.5|2622|2624.1|2622.6|2624.1|2622.6|2623.5|2622|3
1769113840000|2026-01-22 20:30:40|2624.3|2622.8|2625.6|2624.1|2625.6|2624.1|2624.2|2622.7|5
1769113850000|2026-01-22 20:30:50|2625.5|2624|2625.1|2623.6|2626|2624.5|2625.1|2623.6|3
1769113860000|2026-01-22 20:31:00|2625.2|2623.7|2624.6|2623.1|2625.2|2623.7|2624.3|2622.8|3
1769113870000|2026-01-22 20:31:10|2624.5|2623|2624.3|2622.8|2624.6|2623.1|2624.2|2622.7|2
1769113880000|2026-01-22 20:31:20|2624.2|2622.7|2624.5|2623|2624.5|2623|2624.2|2622.7|2
1769113890000|2026-01-22 20:31:30|2624.7|2623.2|2624.5|2623|2624.7|2623.2|2624.4|2622.9|3
1769113900000|2026-01-22 20:31:40|2624.4|2622.9|2624.4|2622.9|2624.6|2623.1|2624.4|2622.9|0
1769113910000|2026-01-22 20:31:50|2624.5|2623|2625|2623.5|2625.6|2624.1|2624.5|2623|2
1769113920000|2026-01-22 20:32:00|2625.1|2623.6|2624.9|2623.4|2625.1|2623.6|2624.8|2623.3|1
1769113930000|2026-01-22 20:32:10|2625.1|2623.6|2626|2624.5|2626.1|2624.6|2625.1|2623.6|4
1769113940000|2026-01-22 20:32:20|2626.2|2624.7|2625.4|2623.9|2626.2|2624.7|2625.3|2623.8|6
1769113950000|2026-01-22 20:32:30|2625.6|2624.1|2625.9|2624.4|2626|2624.5|2625.6|2624.1|2
1769113960000|2026-01-22 20:32:40|2625.8|2624.3|2626.8|2625.3|2626.8|2625.3|2625.7|2624.2|6
1769113970000|2026-01-22 20:32:50|2626.9|2625.4|2626.9|2625.4|2627.1|2625.6|2626.4|2624.9|5
1769113980000|2026-01-22 20:33:00|2626.8|2625.3|2627|2625.5|2627.6|2626.1|2626.6|2625.1|13
1769113990000|2026-01-22 20:33:10|2627.4|2625.9|2627.8|2626.3|2628.5|2627|2627.4|2625.9|16
1769114000000|2026-01-22 20:33:20|2628|2626.5|2628.6|2627.1|2628.6|2627.1|2628|2626.5|4
1769114010000|2026-01-22 20:33:30|2628.5|2627|2628.5|2627|2628.7|2627.2|2628.2|2626.7|4
1769114020000|2026-01-22 20:33:40|2628.4|2626.9|2628.4|2626.9|2629|2627.5|2628.1|2626.6|3
1769114030000|2026-01-22 20:33:50|2628.2|2626.7|2627.4|2625.9|2628.2|2626.7|2627.1|2625.6|3
1769114040000|2026-01-22 20:34:00|2627.3|2625.8|2628.3|2626.8|2628.6|2627.1|2626.7|2625.2|10
1769114050000|2026-01-22 20:34:10|2627.9|2626.4|2629|2627.5|2629.1|2627.6|2627.9|2626.4|13
1769114060000|2026-01-22 20:34:20|2629.1|2627.6|2629|2627.5|2629.1|2627.6|2628.6|2627.1|1
1769114070000|2026-01-22 20:34:30|2628.9|2627.4|2628.8|2627.3|2628.9|2627.4|2628.4|2626.9|1
1769114080000|2026-01-22 20:34:40|2628.5|2627|2628.1|2626.6|2628.5|2627|2628|2626.5|2
1769114090000|2026-01-22 20:34:50|2628|2626.5|2628.2|2626.7|2628.8|2627.3|2627.9|2626.4|1
1769114100000|2026-01-22 20:35:00|2628.1|2626.6|2629|2627.5|2629.1|2627.6|2626.6|2625.1|9
1769114110000|2026-01-22 20:35:10|2629.1|2627.6|2628.1|2626.6|2629.3|2627.8|2628.1|2626.6|5
1769114120000|2026-01-22 20:35:20|2627.8|2626.3|2625.3|2623.8|2627.8|2626.3|2624.7|2623.2|25
1769114130000|2026-01-22 20:35:30|2626.7|2625.2|2626.2|2624.7|2626.9|2625.4|2626.2|2624.7|2
1769114140000|2026-01-22 20:35:40|2626.3|2624.8|2627|2625.5|2627.1|2625.6|2626.3|2624.8|2
1769114150000|2026-01-22 20:35:50|2626.9|2625.4|2627.1|2625.6|2627.2|2625.7|2626.9|2625.4|0
1769114160000|2026-01-22 20:36:00|2627.2|2625.7|2626|2624.5|2627.2|2625.7|2625.9|2624.4|5
1769114170000|2026-01-22 20:36:10|2626.1|2624.6|2625.1|2623.6|2626.1|2624.6|2625|2623.5|0
1769114180000|2026-01-22 20:36:20|2625.2|2623.7|2626.8|2625.3|2626.8|2625.3|2625.2|2623.7|6
1769114190000|2026-01-22 20:36:30|2626.9|2625.4|2627.1|2625.6|2627.2|2625.7|2626.9|2625.4|1
1769114200000|2026-01-22 20:36:40|2627|2625.5|2625.9|2624.4|2627.1|2625.6|2625.9|2624.4|2
1769114210000|2026-01-22 20:36:50|2626|2624.5|2625.6|2624.1|2626|2624.5|2625.6|2624.1|0
1769114220000|2026-01-22 20:37:00|2625.5|2624|2626.6|2625.1|2626.7|2625.2|2625.1|2623.6|7
1769114230000|2026-01-22 20:37:10|2626.7|2625.2|2626.7|2625.2|2626.8|2625.3|2626.2|2624.7|2
1769114240000|2026-01-22 20:37:20|2626.8|2625.3|2625.8|2624.3|2626.9|2625.4|2625.8|2624.3|0
1769114250000|2026-01-22 20:37:30|2625.6|2624.1|2625.6|2624.1|2625.9|2624.4|2625.6|2624.1|1
1769114260000|2026-01-22 20:37:40|2625.7|2624.2|2625.8|2624.3|2625.8|2624.3|2625.7|2624.2|0
1769114270000|2026-01-22 20:37:50|2625.7|2624.2|2625.8|2624.3|2625.8|2624.3|2625.7|2624.2|0
1769114280000|2026-01-22 20:38:00|2625.7|2624.2|2624.7|2623.2|2625.8|2624.3|2624.6|2623.1|5
1769114290000|2026-01-22 20:38:10|2624.6|2623.1|2624.6|2623.1|2624.8|2623.3|2624.5|2623|0
1769114300000|2026-01-22 20:38:20|2625.1|2623.6|2625|2623.5|2625.5|2624|2625|2623.5|2
1769114310000|2026-01-22 20:38:30|2625.1|2623.6|2625|2623.5|2625.1|2623.6|2625|2623.5|0
1769114320000|2026-01-22 20:38:40|2625.1|2623.6|2625.3|2623.8|2625.4|2623.9|2625|2623.5|0
1769114330000|2026-01-22 20:38:50|2625.2|2623.7|2624.7|2623.2|2625.2|2623.7|2624.7|2623.2|1
1769114340000|2026-01-22 20:39:00|2623.8|2622.3|2623.8|2622.3|2623.9|2622.4|2623.7|2622.2|0
1769114350000|2026-01-22 20:39:10|2623.7|2622.2|2623.8|2622.3|2623.8|2622.3|2623.7|2622.2|0
1769114360000|2026-01-22 20:39:20|2624.1|2622.6|2623.9|2622.4|2624.2|2622.7|2623.8|2622.3|2
1769114370000|2026-01-22 20:39:30|2623.7|2622.2|2623.7|2622.2|2624.3|2622.8|2623.3|2621.8|1
1769114380000|2026-01-22 20:39:40|2623.8|2622.3|2623.7|2622.2|2623.8|2622.3|2623.6|2622.1|2
1769114390000|2026-01-22 20:39:50|2623.6|2622.1|2623.1|2621.6|2623.7|2622.2|2623.1|2621.6|1
1769114400000|2026-01-22 20:40:00|2623|2621.5|2623|2621.5|2623.3|2621.8|2620.5|2619|26
1769114410000|2026-01-22 20:40:10|2622.8|2621.3|2624|2622.5|2624|2622.5|2622.3|2620.8|5
1769114420000|2026-01-22 20:40:20|2624.1|2622.6|2624.2|2622.7|2624.6|2623.1|2624|2622.5|8
1769114430000|2026-01-22 20:40:30|2624|2622.5|2624.1|2622.6|2624.4|2622.9|2623.9|2622.4|1
1769114440000|2026-01-22 20:40:40|2624|2622.5|2623.5|2622|2624.2|2622.7|2623.4|2621.9|3
1769114450000|2026-01-22 20:40:50|2623.7|2622.2|2623.7|2622.2|2624.1|2622.6|2623.5|2622|1
1769114460000|2026-01-22 20:41:00|2623.8|2622.3|2624.1|2622.6|2624.5|2623|2623|2621.5|3
1769114470000|2026-01-22 20:41:10|2624|2622.5|2623|2621.5|2624|2622.5|2622.9|2621.4|0
1769114480000|2026-01-22 20:41:20|2623.1|2621.6|2623.6|2622.1|2623.7|2622.2|2623.1|2621.6|1
1769114490000|2026-01-22 20:41:30|2623.5|2622|2623.5|2622|2623.7|2622.2|2623.4|2621.9|0
1769114500000|2026-01-22 20:41:40|2623.6|2622.1|2623.4|2621.9|2623.6|2622.1|2623.3|2621.8|0
1769114510000|2026-01-22 20:41:50|2623.3|2621.8|2623.5|2622|2623.5|2622|2623.3|2621.8|0
1769114520000|2026-01-22 20:42:00|2623.4|2621.9|2623.4|2621.9|2623.4|2621.9|2623.1|2621.6|1
1769114530000|2026-01-22 20:42:10|2623.3|2621.8|2625.3|2623.8|2625.4|2623.9|2623.3|2621.8|3
1769114540000|2026-01-22 20:42:20|2625.4|2623.9|2625.3|2623.8|2625.4|2623.9|2625.2|2623.7|0
1769114550000|2026-01-22 20:42:30|2625.2|2623.7|2625.8|2624.3|2625.8|2624.3|2624.8|2623.3|3
1769114560000|2026-01-22 20:42:40|2625.7|2624.2|2627.1|2625.6|2627.1|2625.6|2625.5|2624|10
1769114570000|2026-01-22 20:42:50|2626.8|2625.3|2626|2624.5|2626.8|2625.3|2625.7|2624.2|6
1769114580000|2026-01-22 20:43:00|2626.1|2624.6|2625.8|2624.3|2626.2|2624.7|2625.6|2624.1|0
1769114590000|2026-01-22 20:43:10|2625.9|2624.4|2626.8|2625.3|2627|2625.5|2625.8|2624.3|51
1769114600000|2026-01-22 20:43:20|2627|2625.5|2629.5|2628|2629.5|2628|2627|2625.5|13
1769114610000|2026-01-22 20:43:30|2629.3|2627.8|2627.9|2626.4|2629.6|2628.1|2627.9|2626.4|5
1769114620000|2026-01-22 20:43:40|2628.1|2626.6|2627.5|2626|2628.8|2627.3|2627.2|2625.7|8
1769114630000|2026-01-22 20:43:50|2627.7|2626.2|2627.6|2626.1|2627.7|2626.2|2627.4|2625.9|0
1769114640000|2026-01-22 20:44:00|2628.1|2626.6|2630.6|2629.1|2631|2629.5|2628.1|2626.6|6
1769114650000|2026-01-22 20:44:10|2630.5|2629|2629.6|2628.1|2630.5|2629|2629.6|2628.1|6
1769114660000|2026-01-22 20:44:20|2629.7|2628.2|2629.2|2627.7|2629.7|2628.2|2629.2|2627.7|1
1769114670000|2026-01-22 20:44:30|2629|2627.5|2629.5|2628|2629.5|2628|2628.8|2627.3|3
1769114680000|2026-01-22 20:44:40|2629.6|2628.1|2630|2628.5|2630.1|2628.6|2629.6|2628.1|0
1769114690000|2026-01-22 20:44:50|2629.9|2628.4|2629.8|2628.3|2630|2628.5|2629.7|2628.2|0
1769114700000|2026-01-22 20:45:00|2629.9|2628.4|2630.7|2629.2|2631.2|2629.7|2629.9|2628.4|3
1769114710000|2026-01-22 20:45:10|2630.6|2629.1|2631.8|2630.3|2631.8|2630.3|2630.6|2629.1|4
1769114720000|2026-01-22 20:45:20|2631.9|2630.4|2632.3|2630.8|2632.4|2630.9|2631.9|2630.4|4
1769114730000|2026-01-22 20:45:30|2632.4|2630.9|2633.4|2631.9|2634.1|2631.9|2632.4|2630.1|8
1769114740000|2026-01-22 20:45:40|2633.3|2631.8|2632.9|2631.4|2633.4|2631.9|2632.9|2631.4|3
1769114750000|2026-01-22 20:45:50|2632.8|2631.3|2632.7|2631.2|2633.1|2631.6|2631.8|2630.3|4
1769114760000|2026-01-22 20:46:00|2632.6|2631.1|2632.8|2631.3|2632.9|2631.4|2632.6|2631.1|1
1769114770000|2026-01-22 20:46:10|2632.9|2631.4|2634.3|2632.8|2635.6|2632.8|2632.6|2631.1|7
1769114780000|2026-01-22 20:46:20|2634.2|2632.7|2634.1|2632.6|2634.3|2632.8|2633.6|2632.1|1
1769114790000|2026-01-22 20:46:30|2634.2|2632.7|2633.8|2632.3|2635.3|2632.9|2633.3|2631.3|3
1769114800000|2026-01-22 20:46:40|2634|2632.5|2633.2|2631.7|2634|2632.5|2633|2631.5|12
1769114810000|2026-01-22 20:46:50|2633.3|2631.8|2634|2632.5|2634.1|2632.6|2633.3|2631.8|0
1769114820000|2026-01-22 20:47:00|2633.5|2632|2631.7|2630.2|2633.6|2632.1|2631.7|2630.2|3
1769114830000|2026-01-22 20:47:10|2631.8|2630.3|2631.5|2630|2631.8|2630.3|2631.3|2629.8|4
1769114840000|2026-01-22 20:47:20|2631.4|2629.9|2632.1|2630.6|2632.1|2630.6|2631.3|2629.8|1
1769114850000|2026-01-22 20:47:30|2632|2630.5|2632|2630.5|2632.4|2630.9|2631.8|2630.3|0
1769114860000|2026-01-22 20:47:40|2632.5|2631|2633.4|2631.9|2633.4|2631.9|2632.1|2630.6|8
1769114870000|2026-01-22 20:47:50|2633.3|2631.8|2633.3|2631.8|2633.5|2632|2633.3|2631.8|0
1769114880000|2026-01-22 20:48:00|2633.2|2631.7|2632.5|2631|2633.2|2631.7|2632.5|2631|1
1769114890000|2026-01-22 20:48:10|2632.6|2631.1|2632.3|2630.8|2632.7|2631.2|2632|2630.5|3
1769114900000|2026-01-22 20:48:20|2632.4|2630.9|2632.5|2631|2632.5|2631|2632.2|2630.7|3
1769114910000|2026-01-22 20:48:30|2632.6|2631.1|2632.6|2631.1|2632.7|2631.2|2632.5|2631|2
1769114920000|2026-01-22 20:48:40|2632.7|2631.2|2632.1|2630.6|2632.9|2631.4|2632.1|2630.6|2
1769114930000|2026-01-22 20:48:50|2632|2630.5|2631.9|2630.4|2632.1|2630.6|2631.8|2630.3|0
1769114940000|2026-01-22 20:49:00|2631.8|2630.3|2631.2|2629.7|2631.8|2630.3|2631.2|2629.7|1
1769114950000|2026-01-22 20:49:10|2631.3|2629.8|2631|2629.5|2631.3|2629.8|2631|2629.5|3
1769114960000|2026-01-22 20:49:20|2630.9|2629.4|2631|2629.5|2631.1|2629.6|2630.9|2629.4|4
1769114970000|2026-01-22 20:49:30|2630.9|2629.4|2630.1|2628.6|2631|2629.5|2630.1|2628.6|4
1769114980000|2026-01-22 20:49:40|2630|2628.5|2629.8|2628.3|2630.1|2628.6|2629.2|2627.7|10
1769114990000|2026-01-22 20:49:50|2629.7|2628.2|2629.6|2628.1|2629.8|2628.3|2629.2|2627.7|5
1769115000000|2026-01-22 20:50:00|2629.8|2628.3|2629.8|2628.3|2630|2628.5|2629.5|2628|2
1769115010000|2026-01-22 20:50:10|2629.9|2628.4|2630|2628.5|2630.3|2628.8|2629.9|2628.4|0
1769115020000|2026-01-22 20:50:20|2630.1|2628.6|2629.7|2628.2|2630.1|2628.6|2629.5|2628|4
1769115030000|2026-01-22 20:50:30|2629.6|2628.1|2628.3|2626.8|2629.6|2628.1|2628|2626.5|2
1769115040000|2026-01-22 20:50:40|2628.2|2626.7|2628.3|2626.8|2628.3|2626.8|2628.2|2626.7|5
1769115050000|2026-01-22 20:50:50|2627.9|2626.4|2628.4|2626.9|2629|2627.5|2627.9|2626.4|7
1769115060000|2026-01-22 20:51:00|2628.3|2626.8|2627.6|2626.1|2628.4|2626.9|2627.1|2625.6|7
1769115070000|2026-01-22 20:51:10|2627.7|2626.2|2627.5|2626|2628.4|2626.9|2627|2625.5|3
1769115080000|2026-01-22 20:51:20|2627.8|2626.3|2627.6|2626.1|2628|2626.5|2627.4|2625.9|1
1769115090000|2026-01-22 20:51:30|2627.9|2626.4|2627.6|2626.1|2627.9|2626.4|2627.6|2626.1|1
1769115100000|2026-01-22 20:51:40|2627.5|2626|2627.8|2626.3|2627.8|2626.3|2627.2|2625.7|2
1769115110000|2026-01-22 20:51:50|2627.9|2626.4|2628|2626.5|2628.2|2626.7|2627.6|2626.1|2
1769115120000|2026-01-22 20:52:00|2627.9|2626.4|2628.1|2626.6|2628.2|2626.7|2627.8|2626.3|0
1769115130000|2026-01-22 20:52:10|2628|2626.5|2628.2|2626.7|2628.3|2626.8|2628|2626.5|0
1769115140000|2026-01-22 20:52:20|2628.1|2626.6|2628.4|2626.9|2628.4|2626.9|2628.1|2626.6|1
1769115150000|2026-01-22 20:52:30|2629.2|2627.7|2629.3|2627.8|2629.4|2627.9|2629.1|2627.6|2
1769115160000|2026-01-22 20:52:40|2629.4|2627.9|2629.8|2628.3|2630|2628.5|2629.4|2627.9|3
1769115170000|2026-01-22 20:52:50|2629.9|2628.4|2629.9|2628.4|2629.9|2628.4|2629.8|2628.3|0
1769115180000|2026-01-22 20:53:00|2630.1|2628.6|2629.9|2628.4|2630.1|2628.6|2629.4|2627.9|3
1769115190000|2026-01-22 20:53:10|2629.7|2628.2|2630.2|2628.7|2630.3|2628.8|2629.7|2628.2|2
1769115200000|2026-01-22 20:53:20|2630.1|2628.6|2630.2|2628.7|2630.2|2628.7|2628.9|2627.4|8
1769115210000|2026-01-22 20:53:30|2630.3|2628.8|2629.9|2628.4|2630.4|2628.9|2629.9|2628.4|1
1769115220000|2026-01-22 20:53:40|2630|2628.5|2630.2|2628.7|2630.2|2628.7|2630|2628.5|0
1769115230000|2026-01-22 20:53:50|2630.1|2628.6|2630.5|2629|2630.5|2629|2629.7|2628.2|1
1769115240000|2026-01-22 20:54:00|2631|2629.5|2630.8|2629.3|2631.3|2629.8|2630.6|2629.1|1
1769115250000|2026-01-22 20:54:10|2630.7|2629.2|2630.4|2628.9|2630.8|2629.3|2630.1|2628.6|1
1769115260000|2026-01-22 20:54:20|2630.5|2629|2629.9|2628.4|2630.6|2629.1|2629.9|2628.4|1
1769115270000|2026-01-22 20:54:30|2629.8|2628.3|2631|2629.5|2631.3|2629.8|2629.8|2628.3|3
1769115280000|2026-01-22 20:54:40|2631.1|2629.6|2631.4|2629.9|2631.4|2629.9|2631.1|2629.6|1
1769115290000|2026-01-22 20:54:50|2631|2629.5|2631.4|2629.9|2631.6|2630.1|2630.8|2629.3|6
1769115300000|2026-01-22 20:55:00|2631.7|2630.2|2632.3|2630.8|2632.7|2631.2|2631.2|2629.7|2
1769115310000|2026-01-22 20:55:10|2632.1|2630.6|2633|2631.5|2633.2|2631.7|2632.1|2630.6|2
1769115320000|2026-01-22 20:55:20|2632.8|2631.3|2632.9|2631.4|2632.9|2631.4|2632.3|2630.8|2
1769115330000|2026-01-22 20:55:30|2632.8|2631.3|2632.4|2630.9|2632.8|2631.3|2632|2630.5|1
1769115340000|2026-01-22 20:55:40|2632.5|2631|2632.9|2631.4|2633.2|2631.7|2632.4|2630.9|2
1769115350000|2026-01-22 20:55:50|2632.8|2631.3|2633.2|2631.7|2633.6|2632.1|2632.6|2631.1|1
1769115360000|2026-01-22 20:56:00|2633.3|2631.8|2633.8|2632.3|2633.9|2632.4|2633.1|2631.6|2
1769115370000|2026-01-22 20:56:10|2633.9|2632.4|2634.1|2632.6|2634.1|2632.6|2633.9|2632.4|4
1769115380000|2026-01-22 20:56:20|2634.4|2632.9|2634.5|2633|2634.5|2633|2634.3|2632.8|3
1769115390000|2026-01-22 20:56:30|2634.9|2633.4|2634.3|2632.8|2635.3|2633.8|2634.3|2632.8|9
1769115400000|2026-01-22 20:56:40|2634.7|2633.2|2634.2|2632.7|2634.7|2633.2|2634|2632.5|5
1769115410000|2026-01-22 20:56:50|2634.6|2633.1|2634|2632.5|2634.6|2633.1|2633.9|2632.4|4
1769115420000|2026-01-22 20:57:00|2633.9|2632.4|2633.4|2631.9|2633.9|2632.4|2633.4|2631.9|1
1769115430000|2026-01-22 20:57:10|2633.3|2631.8|2633.7|2632.2|2634|2632.5|2633.3|2631.8|0
1769115440000|2026-01-22 20:57:20|2633.2|2631.7|2633|2631.5|2633.2|2631.7|2633|2631.5|2
1769115450000|2026-01-22 20:57:30|2633.1|2631.6|2633.1|2631.6|2633.5|2632|2632.6|2631.1|1
1769115460000|2026-01-22 20:57:40|2633|2631.5|2632.8|2631.3|2633.1|2631.6|2632.7|2631.2|1
1769115470000|2026-01-22 20:57:50|2632.7|2631.2|2632.1|2630.6|2632.7|2631.2|2632|2630.5|0
1769115480000|2026-01-22 20:58:00|2632.2|2630.7|2632.5|2631|2632.9|2631.4|2631.8|2630.3|5
1769115490000|2026-01-22 20:58:10|2632.7|2631.2|2632.8|2631.3|2632.9|2631.4|2632.4|2630.9|0
1769115500000|2026-01-22 20:58:20|2632.7|2631.2|2632.1|2630.6|2632.7|2631.2|2632|2630.5|1
1769115510000|2026-01-22 20:58:30|2632|2630.5|2632|2630.5|2632.1|2630.6|2631.8|2630.3|2
1769115520000|2026-01-22 20:58:40|2632.4|2630.9|2631.3|2629.8|2632.5|2631|2631.3|2629.8|2
1769115530000|2026-01-22 20:58:50|2631.4|2629.9|2631.8|2630.3|2631.9|2630.4|2631.3|2629.8|2
1769115540000|2026-01-22 20:59:00|2632.6|2631.1|2631.9|2630.4|2632.9|2631.4|2631.9|2630.4|19
1769115550000|2026-01-22 20:59:10|2631.8|2630.3|2631.2|2629.7|2632.1|2630.6|2631.2|2629.7|0
1769115560000|2026-01-22 20:59:20|2630.7|2629.2|2631.3|2629.8|2631.3|2629.8|2630.5|2629|3
1769115570000|2026-01-22 20:59:30|2631.4|2629.9|2630.8|2629.3|2631.4|2629.9|2630.6|2629.1|3
1769115580000|2026-01-22 20:59:40|2631|2629.5|2631.4|2629.9|2631.5|2630|2631|2629.5|4
1769115590000|2026-01-22 20:59:50|2631.5|2630|2632.1|2630.6|2632.6|2631.1|2631.4|2629.9|4
1769115600000|2026-01-22 21:00:00|2632.5|2631|2632.7|2631.2|2632.9|2631.4|2632.5|2631|1
1769115610000|2026-01-22 21:00:10|2632.6|2631.1|2631.7|2630.2|2632.6|2631.1|2631.7|2630.2|0
1769115620000|2026-01-22 21:00:20|2631.9|2630.4|2631.8|2630.3|2632.3|2630.8|2631.8|2630.3|1
1769115630000|2026-01-22 21:00:30|2631.9|2630.4|2631.7|2630.2|2631.9|2630.4|2631.7|2630.2|1
1769115640000|2026-01-22 21:00:40|2631.6|2630.1|2631.9|2630.4|2631.9|2630.4|2631.4|2629.9|1
1769115650000|2026-01-22 21:00:50|2631.8|2630.3|2631.8|2630.3|2631.8|2630.3|2631.5|2630|0
1769115660000|2026-01-22 21:01:00|2631.7|2630.2|2631.7|2630.2|2631.9|2630.4|2631.5|2630|2
1769115670000|2026-01-22 21:01:10|2631.8|2630.3|2631.5|2630|2631.9|2630.4|2631.5|2630|2
1769115680000|2026-01-22 21:01:20|2630.9|2629.4|2630.8|2629.3|2630.9|2629.4|2630.8|2629.3|3
1769115690000|2026-01-22 21:01:30|2631.3|2629.8|2631.2|2629.7|2631.3|2629.8|2631.1|2629.6|1
1769115700000|2026-01-22 21:01:40|2630.6|2629.1|2630|2628.5|2630.6|2629.1|2629.6|2628.1|4
1769115710000|2026-01-22 21:01:50|2629.8|2628.3|2629.8|2628.3|2629.9|2628.4|2629.6|2628.1|0
1769115720000|2026-01-22 21:02:00|2629.9|2628.4|2629.7|2628.2|2629.9|2628.4|2629.5|2628|1
1769115730000|2026-01-22 21:02:10|2629.8|2628.3|2629.6|2628.1|2630|2628.5|2629.6|2628.1|0
1769115740000|2026-01-22 21:02:20|2629.7|2628.2|2629.3|2627.8|2629.7|2628.2|2629.3|2627.8|0
1769115750000|2026-01-22 21:02:30|2629.8|2628.3|2629.9|2628.4|2629.9|2628.4|2629.5|2628|0
1769115760000|2026-01-22 21:02:40|2629.8|2628.3|2629.3|2627.8|2630|2628.5|2629.2|2627.7|4
1769115770000|2026-01-22 21:02:50|2629.1|2627.6|2629.9|2628.4|2629.9|2628.4|2629|2627.5|2
1769115780000|2026-01-22 21:03:00|2630.1|2628.6|2629.8|2628.3|2630.4|2628.9|2629.7|2628.2|9
1769115790000|2026-01-22 21:03:10|2629.7|2628.2|2630.1|2628.6|2630.1|2628.6|2629.7|2628.2|0
1769115800000|2026-01-22 21:03:20|2630|2628.5|2630.5|2629|2630.6|2629.1|2630|2628.5|3
1769115810000|2026-01-22 21:03:30|2630.4|2628.9|2630.4|2628.9|2630.4|2628.9|2630.4|2628.9|0
1769115820000|2026-01-22 21:03:40|2630.8|2629.3|2630.6|2629.1|2630.8|2629.3|2630.6|2629.1|1
1769115830000|2026-01-22 21:03:50|2631.1|2629.6|2631.1|2629.6|2631.3|2629.8|2631.1|2629.6|1
1769115840000|2026-01-22 21:04:00|2631|2629.5|2631.1|2629.6|2631.2|2629.7|2630.8|2629.3|0
1769115850000|2026-01-22 21:04:10|2631|2629.5|2630.8|2629.3|2631.1|2629.6|2630.8|2629.3|0
1769115860000|2026-01-22 21:04:20|2630.7|2629.2|2630.4|2628.9|2630.7|2629.2|2630.4|2628.9|0
1769115870000|2026-01-22 21:04:30|2630.3|2628.8|2630.2|2628.7|2630.3|2628.8|2630.1|2628.6|3
1769115880000|2026-01-22 21:04:40|2630.3|2628.8|2629.9|2628.4|2630.6|2629.1|2629.9|2628.4|3
1769115890000|2026-01-22 21:04:50|2630|2628.5|2630|2628.5|2630|2628.5|2630|2628.5|0
1769115900000|2026-01-22 21:05:00|2630.1|2628.6|2630.9|2629.4|2630.9|2629.4|2630.1|2628.6|3
1769115910000|2026-01-22 21:05:10|2631.3|2629.8|2632.3|2630.8|2632.3|2630.8|2631.3|2629.8|0
1769115920000|2026-01-22 21:05:20|2632.6|2631.1|2632.8|2631.3|2632.8|2631.3|2632.1|2630.6|0
1769115930000|2026-01-22 21:05:30|2632.7|2631.2|2632.5|2631|2632.9|2631.4|2632.5|2631|1
1769115940000|2026-01-22 21:05:40|2632.4|2630.9|2631.9|2630.4|2632.5|2631|2631.8|2630.3|2
1769115950000|2026-01-22 21:05:50|2631.8|2630.3|2631.4|2629.9|2631.8|2630.3|2631.3|2629.8|0
1769115960000|2026-01-22 21:06:00|2631.5|2630|2631|2629.5|2631.5|2630|2631|2629.5|0
1769115970000|2026-01-22 21:06:10|2631.1|2629.6|2631.2|2629.7|2631.2|2629.7|2631|2629.5|0
1769115980000|2026-01-22 21:06:20|2631.5|2630|2631|2629.5|2631.5|2630|2631|2629.5|2
1769115990000|2026-01-22 21:06:30|2631.1|2629.6|2631|2629.5|2631.1|2629.6|2631|2629.5|0
1769116000000|2026-01-22 21:06:40|2630.9|2629.4|2630.1|2628.6|2630.9|2629.4|2630.1|2628.6|0
1769116010000|2026-01-22 21:06:50|2630.6|2629.1|2630.4|2628.9|2630.6|2629.1|2630.4|2628.9|1
1769116020000|2026-01-22 21:07:00|2630.5|2629|2630.5|2629|2630.5|2629|2630.5|2629|0
1769116030000|2026-01-22 21:07:10|2630.6|2629.1|2632.1|2630.6|2632.1|2630.6|2630.6|2629.1|3
1769116040000|2026-01-22 21:07:20|2632.5|2631|2632|2630.5|2632.5|2631|2631.8|2630.3|2
1769116060000|2026-01-22 21:07:40|2631.9|2630.4|2631.9|2630.4|2632.2|2630.7|2631.9|2630.4|0
1769116070000|2026-01-22 21:07:50|2632.1|2630.6|2631.6|2630.1|2632.1|2630.6|2631.6|2630.1|0
1769116080000|2026-01-22 21:08:00|2631.7|2630.2|2631.9|2630.4|2632.3|2630.8|2631.7|2630.2|2
1769116090000|2026-01-22 21:08:10|2632|2630.5|2632|2630.5|2632.3|2630.8|2632|2630.5|1
1769116100000|2026-01-22 21:08:20|2632.1|2630.6|2632|2630.5|2632.1|2630.6|2631.9|2630.4|0
1769116110000|2026-01-22 21:08:30|2631.9|2630.4|2632.3|2630.8|2632.3|2630.8|2631.9|2630.4|0
1769116120000|2026-01-22 21:08:40|2632.2|2630.7|2632.2|2630.7|2632.2|2630.7|2632.2|2630.7|0
1769116130000|2026-01-22 21:08:50|2631.8|2630.3|2632|2630.5|2632.2|2630.7|2631.7|2630.2|2
1769116140000|2026-01-22 21:09:00|2631.8|2630.3|2631.7|2630.2|2631.9|2630.4|2631.5|2630|0
1769116150000|2026-01-22 21:09:10|2631.6|2630.1|2631.4|2629.9|2631.6|2630.1|2631.4|2629.9|0
1769116160000|2026-01-22 21:09:20|2631.5|2630|2631.6|2630.1|2631.9|2630.4|2631.2|2629.7|1
1769116170000|2026-01-22 21:09:30|2631.5|2630|2631|2629.5|2631.5|2630|2631|2629.5|0
1769116180000|2026-01-22 21:09:40|2631.1|2629.6|2631.1|2629.6|2631.1|2629.6|2631.1|2629.6|0
1769116200000|2026-01-22 21:10:00|2631|2629.5|2631.7|2630.2|2631.7|2630.2|2630.7|2629.2|8
1769116210000|2026-01-22 21:10:10|2631.9|2630.4|2631.9|2630.4|2631.9|2630.4|2631.9|2630.4|0
1769116220000|2026-01-22 21:10:20|2631.6|2630.1|2631.2|2629.7|2631.6|2630.1|2631.2|2629.7|0
1769116230000|2026-01-22 21:10:30|2631.5|2630|2632.1|2630.6|2632.1|2630.6|2631.5|2630|1
1769116240000|2026-01-22 21:10:40|2632.4|2630.9|2632.3|2630.8|2632.4|2630.9|2632.2|2630.7|0
1769116250000|2026-01-22 21:10:50|2632.5|2631|2632.2|2630.7|2632.5|2631|2632.2|2630.7|1
1769116260000|2026-01-22 21:11:00|2632.3|2630.8|2632.3|2630.8|2632.3|2630.8|2632.3|2630.8|0
1769116270000|2026-01-22 21:11:10|2632.2|2630.7|2632.3|2630.8|2632.3|2630.8|2632.2|2630.7|0
1769116280000|2026-01-22 21:11:20|2632.4|2630.9|2632.4|2630.9|2632.4|2630.9|2632.4|2630.9|0
1769116290000|2026-01-22 21:11:30|2632.5|2631|2633.8|2632.3|2633.8|2632.3|2632.5|2631|1
1769116300000|2026-01-22 21:11:40|2633.7|2632.2|2633.9|2632.4|2633.9|2632.4|2633.6|2632.1|0
1769116310000|2026-01-22 21:11:50|2633.8|2632.3|2633.6|2632.1|2633.8|2632.3|2633.6|2632.1|0
1769116320000|2026-01-22 21:12:00|2633.7|2632.2|2633.9|2632.4|2633.9|2632.4|2633.7|2632.2|0
1769116330000|2026-01-22 21:12:10|2633.8|2632.3|2633.6|2632.1|2633.8|2632.3|2633.6|2632.1|0
1769116340000|2026-01-22 21:12:20|2633.7|2632.2|2633.7|2632.2|2633.7|2632.2|2633.6|2632.1|0
1769116350000|2026-01-22 21:12:30|2633.6|2632.1|2633.7|2632.2|2633.9|2632.4|2633.6|2632.1|0
1769116360000|2026-01-22 21:12:40|2633.9|2632.4|2634|2632.5|2634.1|2632.6|2633.9|2632.4|1
1769116370000|2026-01-22 21:12:50|2634.1|2632.6|2633.9|2632.4|2634.1|2632.6|2633.9|2632.4|2
1769116380000|2026-01-22 21:13:00|2634|2632.5|2634.5|2633|2634.7|2633.2|2634|2632.5|1
1769116390000|2026-01-22 21:13:10|2634.6|2633.1|2634.6|2633.1|2634.6|2633.1|2634.5|2633|1
1769116400000|2026-01-22 21:13:20|2634.5|2633|2634.6|2633.1|2634.7|2633.2|2634.5|2633|0
1769116420000|2026-01-22 21:13:40|2634.3|2632.8|2634.1|2632.6|2634.4|2632.9|2634|2632.5|7
1769116430000|2026-01-22 21:13:50|2634|2632.5|2634.1|2632.6|2634.1|2632.6|2634|2632.5|0
1769116440000|2026-01-22 21:14:00|2634.2|2632.7|2634.5|2633|2634.6|2633.1|2634.2|2632.7|3
1769116450000|2026-01-22 21:14:10|2634.4|2632.9|2634.7|2633.2|2634.7|2633.2|2634.4|2632.9|0
1769116460000|2026-01-22 21:14:20|2634.8|2633.3|2634.8|2633.3|2634.8|2633.3|2634.7|2633.2|1
1769116470000|2026-01-22 21:14:30|2634.7|2633.2|2634.5|2633|2634.7|2633.2|2634.5|2633|0
1769116480000|2026-01-22 21:14:40|2634.4|2632.9|2634|2632.5|2634.4|2632.9|2634|2632.5|0
1769116490000|2026-01-22 21:14:50|2634.1|2632.6|2634.6|2633.1|2634.7|2633.2|2634|2632.5|3
1769116500000|2026-01-22 21:15:00|2634.3|2632.8|2634.1|2632.6|2634.3|2632.8|2634|2632.5|0
1769116510000|2026-01-22 21:15:10|2634.2|2632.7|2634.2|2632.7|2634.2|2632.7|2634.2|2632.7|0
1769116520000|2026-01-22 21:15:20|2634.1|2632.6|2634.4|2632.9|2634.4|2632.9|2634.1|2632.6|0
1769116530000|2026-01-22 21:15:30|2634.5|2633|2634.5|2633|2634.6|2633.1|2634.4|2632.9|2
1769116540000|2026-01-22 21:15:40|2634.4|2632.9|2634.2|2632.7|2634.4|2632.9|2634.2|2632.7|0
1769116550000|2026-01-22 21:15:50|2634.3|2632.8|2634.6|2633.1|2634.6|2633.1|2634.3|2632.8|0
1769116560000|2026-01-22 21:16:00|2634.5|2633|2634.6|2633.1|2634.6|2633.1|2634.5|2633|0
1769116570000|2026-01-22 21:16:10|2634.9|2633.4|2634.3|2632.8|2634.9|2633.4|2634.2|2632.7|0
1769116580000|2026-01-22 21:16:20|2634.6|2633.1|2634.6|2633.1|2634.7|2633.2|2634.5|2633|0
1769116590000|2026-01-22 21:16:30|2634.5|2633|2634.7|2633.2|2634.7|2633.2|2634.5|2633|0
1769116600000|2026-01-22 21:16:40|2634.8|2633.3|2634.4|2632.9|2634.8|2633.3|2634.3|2632.8|0
1769116610000|2026-01-22 21:16:50|2634.3|2632.8|2634.7|2633.2|2634.7|2633.2|2634.3|2632.8|0
1769116620000|2026-01-22 21:17:00|2634.6|2633.1|2634.1|2632.6|2634.6|2633.1|2634|2632.5|0
1769116640000|2026-01-22 21:17:20|2634.2|2632.7|2634|2632.5|2634.2|2632.7|2634|2632.5|0
1769116650000|2026-01-22 21:17:30|2634.1|2632.6|2633.6|2632.1|2634.2|2632.7|2633.6|2632.1|1
1769116680000|2026-01-22 21:18:00|2633.5|2632|2633.5|2632|2633.5|2632|2633.5|2632|0
1769116710000|2026-01-22 21:18:30|2633.4|2631.9|2633.4|2631.9|2633.4|2631.9|2633.4|2631.9|0
1769116720000|2026-01-22 21:18:40|2633.2|2631.7|2633.3|2631.8|2633.3|2631.8|2633.2|2631.7|1
1769116730000|2026-01-22 21:18:50|2633.2|2631.7|2633.2|2631.7|2633.2|2631.7|2633.1|2631.6|0
1769116740000|2026-01-22 21:19:00|2633.6|2632.1|2633.7|2632.2|2633.7|2632.2|2633.6|2632.1|2
1769116750000|2026-01-22 21:19:10|2633.6|2632.1|2633.5|2632|2633.6|2632.1|2633.5|2632|0
1769116760000|2026-01-22 21:19:20|2633.6|2632.1|2632.7|2631.2|2633.6|2632.1|2632.7|2631.2|4
1769116770000|2026-01-22 21:19:30|2632.8|2631.3|2632.4|2630.9|2632.8|2631.3|2632.4|2630.9|1
1769116780000|2026-01-22 21:19:40|2632.3|2630.8|2632.1|2630.6|2632.3|2630.8|2632.1|2630.6|0
1769116790000|2026-01-22 21:19:50|2632.2|2630.7|2632.2|2630.7|2632.2|2630.7|2632.2|2630.7|0
1769116800000|2026-01-22 21:20:00|2632.3|2630.8|2632.5|2631|2632.8|2631.3|2632.3|2630.8|2
1769116810000|2026-01-22 21:20:10|2632.6|2631.1|2632.5|2631|2632.6|2631.1|2632.4|2630.9|0
1769116820000|2026-01-22 21:20:20|2632.6|2631.1|2632.1|2630.6|2632.6|2631.1|2632.1|2630.6|3
1769116830000|2026-01-22 21:20:30|2632|2630.5|2632.1|2630.6|2632.4|2630.9|2632|2630.5|1
1769116840000|2026-01-22 21:20:40|2631.8|2630.3|2631.7|2630.2|2631.8|2630.3|2631.7|2630.2|0
1769116850000|2026-01-22 21:20:50|2631.9|2630.4|2632.1|2630.6|2632.1|2630.6|2631.9|2630.4|0
1769116860000|2026-01-22 21:21:00|2631.9|2630.4|2631.8|2630.3|2631.9|2630.4|2631.8|2630.3|0
1769116870000|2026-01-22 21:21:10|2631.7|2630.2|2631.6|2630.1|2631.8|2630.3|2631.6|2630.1|0
1769116880000|2026-01-22 21:21:20|2631.7|2630.2|2631.7|2630.2|2631.7|2630.2|2631.6|2630.1|0
1769116890000|2026-01-22 21:21:30|2631.6|2630.1|2631.7|2630.2|2631.7|2630.2|2631.6|2630.1|0
1769116900000|2026-01-22 21:21:40|2631.5|2630|2631.4|2629.9|2631.6|2630.1|2631.4|2629.9|0
1769116920000|2026-01-22 21:22:00|2631.7|2630.2|2630.9|2629.4|2631.7|2630.2|2630.9|2629.4|0
1769116930000|2026-01-22 21:22:10|2630.7|2629.2|2630.7|2629.2|2630.8|2629.3|2630.7|2629.2|0
1769116940000|2026-01-22 21:22:20|2630.9|2629.4|2630.6|2629.1|2630.9|2629.4|2630.2|2628.7|4
1769116950000|2026-01-22 21:22:30|2630.5|2629|2630.4|2628.9|2630.5|2629|2630|2628.5|4
1769116960000|2026-01-22 21:22:40|2630.5|2629|2630.6|2629.1|2630.6|2629.1|2630.5|2629|0
1769116970000|2026-01-22 21:22:50|2630.8|2629.3|2630.2|2628.7|2630.8|2629.3|2630.2|2628.7|2
1769116980000|2026-01-22 21:23:00|2629.9|2628.4|2629.6|2628.1|2629.9|2628.4|2629.6|2628.1|1
1769116990000|2026-01-22 21:23:10|2629.9|2628.4|2629.8|2628.3|2629.9|2628.4|2629.8|2628.3|0
1769117000000|2026-01-22 21:23:20|2629.9|2628.4|2629.6|2628.1|2630|2628.5|2629.6|2628.1|2
1769117010000|2026-01-22 21:23:30|2629.9|2628.4|2629.6|2628.1|2629.9|2628.4|2629.6|2628.1|1
1769117020000|2026-01-22 21:23:40|2629.8|2628.3|2629.3|2627.8|2629.9|2628.4|2629.3|2627.8|0
1769117030000|2026-01-22 21:23:50|2629.2|2627.7|2629.2|2627.7|2629.4|2627.9|2629.1|2627.6|2
1769117040000|2026-01-22 21:24:00|2629.3|2627.8|2629.2|2627.7|2629.6|2628.1|2629.2|2627.7|1
1769117050000|2026-01-22 21:24:10|2629.1|2627.6|2629.3|2627.8|2629.3|2627.8|2629.1|2627.6|0
1769117060000|2026-01-22 21:24:20|2629.6|2628.1|2629.9|2628.4|2629.9|2628.4|2629.6|2628.1|2
1769117070000|2026-01-22 21:24:30|2630|2628.5|2630|2628.5|2630.2|2628.7|2629.9|2628.4|0
1769117090000|2026-01-22 21:24:50|2630.1|2628.6|2630.1|2628.6|2630.4|2628.9|2629.7|2628.2|2
1769117100000|2026-01-22 21:25:00|2629.9|2628.4|2629.8|2628.3|2629.9|2628.4|2629.4|2627.9|0
1769117110000|2026-01-22 21:25:10|2629.9|2628.4|2629.8|2628.3|2630|2628.5|2629.7|2628.2|0
1769117120000|2026-01-22 21:25:20|2629.9|2628.4|2629.7|2628.2|2629.9|2628.4|2629.7|2628.2|0
1769117140000|2026-01-22 21:25:40|2629.9|2628.4|2629.9|2628.4|2629.9|2628.4|2629.9|2628.4|0
1769117150000|2026-01-22 21:25:50|2630|2628.5|2630.1|2628.6|2630.1|2628.6|2629.9|2628.4|1
1769117160000|2026-01-22 21:26:00|2630|2628.5|2630.1|2628.6|2630.3|2628.8|2629.8|2628.3|0
1769117170000|2026-01-22 21:26:10|2630.2|2628.7|2630.3|2628.8|2630.3|2628.8|2630|2628.5|0
1769117180000|2026-01-22 21:26:20|2630.2|2628.7|2630.7|2629.2|2630.7|2629.2|2630.2|2628.7|0
1769117190000|2026-01-22 21:26:30|2630.6|2629.1|2631|2629.5|2631|2629.5|2630.6|2629.1|3
1769117200000|2026-01-22 21:26:40|2630.9|2629.4|2631|2629.5|2631|2629.5|2630.8|2629.3|0
1769117210000|2026-01-22 21:26:50|2630.9|2629.4|2631|2629.5|2631|2629.5|2630.7|2629.2|0
1769117220000|2026-01-22 21:27:00|2631.5|2630|2631|2629.5|2631.5|2630|2631|2629.5|1
1769117230000|2026-01-22 21:27:10|2630.9|2629.4|2630.9|2629.4|2630.9|2629.4|2630.8|2629.3|0
1769117240000|2026-01-22 21:27:20|2630.8|2629.3|2630.9|2629.4|2630.9|2629.4|2630.8|2629.3|0
1769117250000|2026-01-22 21:27:30|2631|2629.5|2630.9|2629.4|2631|2629.5|2630.9|2629.4|0
1769117260000|2026-01-22 21:27:40|2631|2629.5|2630.8|2629.3|2631|2629.5|2630.8|2629.3|0
1769117270000|2026-01-22 21:27:50|2630.9|2629.4|2630.9|2629.4|2630.9|2629.4|2630.9|2629.4|0
1769117280000|2026-01-22 21:28:00|2630.7|2629.2|2630.7|2629.2|2630.7|2629.2|2630.7|2629.2|0
1769117290000|2026-01-22 21:28:10|2630.8|2629.3|2630.8|2629.3|2630.8|2629.3|2630.8|2629.3|0
1769117300000|2026-01-22 21:28:20|2630.9|2629.4|2631.3|2629.8|2631.3|2629.8|2630.9|2629.4|1
1769117310000|2026-01-22 21:28:30|2631.2|2629.7|2630.7|2629.2|2631.2|2629.7|2630.7|2629.2|0
1769117320000|2026-01-22 21:28:40|2630.4|2628.9|2630.5|2629|2630.7|2629.2|2630.2|2628.7|1
1769117330000|2026-01-22 21:28:50|2630.4|2628.9|2630.2|2628.7|2630.4|2628.9|2630.1|2628.6|0
1769117340000|2026-01-22 21:29:00|2630.1|2628.6|2630.5|2629|2630.5|2629|2630|2628.5|1
1769117350000|2026-01-22 21:29:10|2630.8|2629.3|2630.9|2629.4|2631.1|2629.6|2630.8|2629.3|2
1769117360000|2026-01-22 21:29:20|2631.1|2629.6|2631.2|2629.7|2631.5|2630|2631.1|2629.6|0
1769117370000|2026-01-22 21:29:30|2631.3|2629.8|2631.6|2630.1|2631.6|2630.1|2631.3|2629.8|0
1769117380000|2026-01-22 21:29:40|2631.4|2629.9|2631.4|2629.9|2631.4|2629.9|2631.4|2629.9|0
1769117390000|2026-01-22 21:29:50|2631.5|2630|2631.4|2629.9|2631.6|2630.1|2631.4|2629.9|1
1769117400000|2026-01-22 21:30:00|2631.5|2630|2631.3|2629.8|2631.5|2630|2631.1|2629.6|0
1769117410000|2026-01-22 21:30:10|2631.5|2630|2631.4|2629.9|2631.7|2630.2|2631.4|2629.9|2
1769117420000|2026-01-22 21:30:20|2631.3|2629.8|2631.4|2629.9|2631.4|2629.9|2631|2629.5|2
1769117430000|2026-01-22 21:30:30|2631.2|2629.7|2630.7|2629.2|2631.2|2629.7|2630.7|2629.2|0
1769117440000|2026-01-22 21:30:40|2630.8|2629.3|2630.8|2629.3|2630.8|2629.3|2630.8|2629.3|0
1769117450000|2026-01-22 21:30:50|2631.4|2629.9|2631.5|2630|2631.5|2630|2631.4|2629.9|2
1769117460000|2026-01-22 21:31:00|2631.6|2630.1|2631.5|2630|2631.6|2630.1|2631.3|2629.8|0
1769117470000|2026-01-22 21:31:10|2631.6|2630.1|2631.6|2630.1|2631.6|2630.1|2631.5|2630|0
1769117480000|2026-01-22 21:31:20|2631.7|2630.2|2632.3|2630.8|2632.3|2630.8|2631.7|2630.2|0
1769117490000|2026-01-22 21:31:30|2632.4|2630.9|2632.8|2631.3|2632.8|2631.3|2632.4|2630.9|0
1769117510000|2026-01-22 21:31:50|2633.3|2631.8|2633.5|2632|2633.5|2632|2633.3|2631.8|2
1769117520000|2026-01-22 21:32:00|2634.1|2632.6|2634.4|2632.9|2634.4|2632.9|2634.1|2632.6|1
1769117530000|2026-01-22 21:32:10|2634.5|2633|2634.9|2633.4|2634.9|2633.4|2634.5|2633|1
1769117540000|2026-01-22 21:32:20|2634.8|2633.3|2634.7|2633.2|2634.9|2633.4|2634.7|2633.2|0
1769117550000|2026-01-22 21:32:30|2634.8|2633.3|2634.6|2633.1|2634.8|2633.3|2634.2|2632.7|3
1769117560000|2026-01-22 21:32:40|2634.3|2632.8|2634.6|2633.1|2634.8|2633.3|2634.3|2632.8|1
1769117570000|2026-01-22 21:32:50|2634.7|2633.2|2634.6|2633.1|2634.7|2633.2|2634.6|2633.1|0
1769117580000|2026-01-22 21:33:00|2634.8|2633.3|2635.2|2633.7|2635.4|2633.9|2634.8|2633.3|3
1769117590000|2026-01-22 21:33:10|2635.1|2633.6|2634.2|2632.7|2635.2|2633.7|2634.1|2632.6|5
1769117600000|2026-01-22 21:33:20|2634.3|2632.8|2634.1|2632.6|2634.3|2632.8|2634|2632.5|0
1769117610000|2026-01-22 21:33:30|2634.4|2632.9|2634.5|2633|2634.7|2633.2|2634.4|2632.9|7
1769117620000|2026-01-22 21:33:40|2634.9|2633.4|2634.4|2632.9|2635.2|2633.7|2633.9|2632.4|19
1769117630000|2026-01-22 21:33:50|2634.5|2633|2634.3|2632.8|2634.5|2633|2634.2|2632.7|2
1769117640000|2026-01-22 21:34:00|2634.2|2632.7|2634.5|2633|2634.5|2633|2634.2|2632.7|0
1769117650000|2026-01-22 21:34:10|2634.4|2632.9|2635.1|2633.6|2635.1|2633.6|2634.4|2632.9|1
1769117660000|2026-01-22 21:34:20|2634.9|2633.4|2635.6|2634.1|2635.6|2634.1|2634.9|2633.4|3
1769117670000|2026-01-22 21:34:30|2635.4|2633.9|2635.5|2634|2635.5|2634|2635.2|2633.7|3
1769117680000|2026-01-22 21:34:40|2635.6|2634.1|2636.3|2634.8|2636.5|2635|2635.6|2634.1|1
1769117690000|2026-01-22 21:34:50|2636.2|2634.7|2636.4|2634.9|2636.8|2635.3|2636.2|2634.7|1
1769117700000|2026-01-22 21:35:00|2636.3|2634.8|2636.1|2634.6|2636.3|2634.8|2636.1|2634.6|0
1769117710000|2026-01-22 21:35:10|2636|2634.5|2635.6|2634.1|2636|2634.5|2635.6|2634.1|0
1769117720000|2026-01-22 21:35:20|2635.5|2634|2635.3|2633.8|2635.5|2634|2635.3|2633.8|1
1769117730000|2026-01-22 21:35:30|2635.2|2633.7|2634.2|2632.7|2635.3|2633.8|2634.2|2632.7|2
1769117740000|2026-01-22 21:35:40|2634.8|2633.3|2634.9|2633.4|2635.1|2633.6|2634.8|2633.3|1
1769117750000|2026-01-22 21:35:50|2634.8|2633.3|2634.6|2633.1|2634.8|2633.3|2634.2|2632.7|1
1769117760000|2026-01-22 21:36:00|2634.5|2633|2634.6|2633.1|2634.6|2633.1|2634.3|2632.8|0
1769117770000|2026-01-22 21:36:10|2634.5|2633|2634|2632.5|2634.5|2633|2634|2632.5|0
1769117780000|2026-01-22 21:36:20|2634.3|2632.8|2634.2|2632.7|2634.3|2632.8|2634.2|2632.7|1
1769117790000|2026-01-22 21:36:30|2634.1|2632.6|2634.2|2632.7|2634.3|2632.8|2634|2632.5|0
1769117800000|2026-01-22 21:36:40|2634.3|2632.8|2634.5|2633|2634.5|2633|2634.2|2632.7|0
1769117810000|2026-01-22 21:36:50|2634.4|2632.9|2634.2|2632.7|2634.4|2632.9|2634.1|2632.6|0
1769117820000|2026-01-22 21:37:00|2634.1|2632.6|2633.4|2631.9|2634.1|2632.6|2633.4|2631.9|0
1769117830000|2026-01-22 21:37:10|2633.5|2632|2634.3|2632.8|2634.3|2632.8|2633.5|2632|1
1769117840000|2026-01-22 21:37:20|2634.2|2632.7|2633.5|2632|2634.2|2632.7|2633.3|2631.8|1
1769117850000|2026-01-22 21:37:30|2633.4|2631.9|2633.4|2631.9|2633.5|2632|2633.2|2631.7|1
1769117860000|2026-01-22 21:37:40|2633.2|2631.7|2633.5|2632|2633.6|2632.1|2633.2|2631.7|0
1769117880000|2026-01-22 21:38:00|2633.4|2631.9|2633|2631.5|2633.6|2632.1|2632.9|2631.4|1
1769117890000|2026-01-22 21:38:10|2633.1|2631.6|2633.3|2631.8|2633.4|2631.9|2632.8|2631.3|1
1769117900000|2026-01-22 21:38:20|2633.2|2631.7|2632.5|2631|2633.2|2631.7|2632.5|2631|0
1769117910000|2026-01-22 21:38:30|2632.6|2631.1|2632.6|2631.1|2632.6|2631.1|2632.5|2631|0
1769117920000|2026-01-22 21:38:40|2632.5|2631|2632.6|2631.1|2632.6|2631.1|2632.5|2631|0
1769117930000|2026-01-22 21:38:50|2632.5|2631|2632.5|2631|2632.6|2631.1|2632.5|2631|0
1769117940000|2026-01-22 21:39:00|2632.6|2631.1|2633|2631.5|2633|2631.5|2632.5|2631|3
1769117950000|2026-01-22 21:39:10|2633.1|2631.6|2632.2|2630.7|2633.4|2631.9|2632.2|2630.7|1
1769117960000|2026-01-22 21:39:20|2632.3|2630.8|2632.6|2631.1|2632.6|2631.1|2632.3|2630.8|0
1769117970000|2026-01-22 21:39:30|2632.7|2631.2|2632.7|2631.2|2632.7|2631.2|2632.7|2631.2|0
1769117980000|2026-01-22 21:39:40|2632.6|2631.1|2631.6|2630.1|2632.6|2631.1|2631.6|2630.1|1
1769117990000|2026-01-22 21:39:50|2631.5|2630|2631.5|2630|2631.6|2630.1|2631.5|2630|1
1769118000000|2026-01-22 21:40:00|2631.7|2630.2|2631.6|2630.1|2631.8|2630.3|2631.4|2629.9|1
1769118010000|2026-01-22 21:40:10|2631.5|2630|2631.4|2629.9|2631.5|2630|2631.3|2629.8|0
1769118020000|2026-01-22 21:40:20|2631.3|2629.8|2631.4|2629.9|2631.4|2629.9|2631.2|2629.7|1
1769118030000|2026-01-22 21:40:30|2631.6|2630.1|2631.4|2629.9|2631.6|2630.1|2631.4|2629.9|0
1769118040000|2026-01-22 21:40:40|2631.5|2630|2631.9|2630.4|2631.9|2630.4|2631.5|2630|0
1769118050000|2026-01-22 21:40:50|2631.8|2630.3|2631.7|2630.2|2631.8|2630.3|2631.6|2630.1|0
1769118060000|2026-01-22 21:41:00|2631.8|2630.3|2631.8|2630.3|2632.1|2630.6|2631.7|2630.2|0
1769118070000|2026-01-22 21:41:10|2631.9|2630.4|2632.1|2630.6|2632.2|2630.7|2631.8|2630.3|0
1769118080000|2026-01-22 21:41:20|2632|2630.5|2631.9|2630.4|2632.2|2630.7|2631.9|2630.4|1
1769118090000|2026-01-22 21:41:30|2631.7|2630.2|2631.3|2629.8|2632|2630.5|2631.3|2629.8|0
1769118100000|2026-01-22 21:41:40|2631.4|2629.9|2631.5|2630|2631.6|2630.1|2631.3|2629.8|0
1769118110000|2026-01-22 21:41:50|2631.4|2629.9|2631.7|2630.2|2631.7|2630.2|2631.3|2629.8|4
1769118120000|2026-01-22 21:42:00|2631.8|2630.3|2632.3|2630.8|2632.6|2631.1|2631.7|2630.2|1
1769118130000|2026-01-22 21:42:10|2632.2|2630.7|2632.3|2630.8|2632.5|2631|2632.1|2630.6|1
1769118140000|2026-01-22 21:42:20|2632.2|2630.7|2632.8|2631.3|2632.8|2631.3|2632.2|2630.7|2
1769118150000|2026-01-22 21:42:30|2632.7|2631.2|2633.5|2632|2633.5|2632|2632.7|2631.2|3
1769118160000|2026-01-22 21:42:40|2633.6|2632.1|2634|2632.5|2634.2|2632.7|2633.6|2632.1|1
1769118170000|2026-01-22 21:42:50|2634.1|2632.6|2634.1|2632.6|2634.1|2632.6|2634|2632.5|2
1769118180000|2026-01-22 21:43:00|2633.7|2632.2|2633.5|2632|2633.7|2632.2|2633.4|2631.9|1
1769118190000|2026-01-22 21:43:10|2633.6|2632.1|2633.3|2631.8|2633.6|2632.1|2633.3|2631.8|0
1769118200000|2026-01-22 21:43:20|2633.4|2631.9|2633.5|2632|2633.6|2632.1|2633.4|2631.9|0
1769118210000|2026-01-22 21:43:30|2633.6|2632.1|2633.5|2632|2633.6|2632.1|2633.5|2632|0
1769118220000|2026-01-22 21:43:40|2633.4|2631.9|2633.4|2631.9|2633.6|2632.1|2633.4|2631.9|0
1769118230000|2026-01-22 21:43:50|2633.3|2631.8|2633.3|2631.8|2633.5|2632|2633.3|2631.8|0
1769118240000|2026-01-22 21:44:00|2633.4|2631.9|2633.3|2631.8|2633.5|2632|2633.3|2631.8|0
1769118250000|2026-01-22 21:44:10|2633.2|2631.7|2633.6|2632.1|2633.6|2632.1|2633.2|2631.7|1
1769118260000|2026-01-22 21:44:20|2633.7|2632.2|2633.7|2632.2|2633.7|2632.2|2633.6|2632.1|0
1769118270000|2026-01-22 21:44:30|2633.5|2632|2633.4|2631.9|2633.7|2632.2|2633.4|2631.9|3
1769118280000|2026-01-22 21:44:40|2633.5|2632|2633.6|2632.1|2633.6|2632.1|2633.4|2631.9|0
1769118290000|2026-01-22 21:44:50|2633.5|2632|2633.1|2631.6|2633.5|2632|2633.1|2631.6|0
1769118300000|2026-01-22 21:45:00|2633|2631.5|2633.5|2632|2634|2632.5|2633|2631.5|8
1769118310000|2026-01-22 21:45:10|2634.1|2632.6|2632.7|2631.2|2634.1|2632.6|2632.6|2631.1|11
1769118320000|2026-01-22 21:45:20|2632.8|2631.3|2633.2|2631.7|2633.3|2631.8|2632.7|2631.2|0
1769118330000|2026-01-22 21:45:30|2633.3|2631.8|2633.4|2631.9|2633.4|2631.9|2633.1|2631.6|1
1769118340000|2026-01-22 21:45:40|2633.3|2631.8|2633.4|2631.9|2633.4|2631.9|2633|2631.5|0
1769118350000|2026-01-22 21:45:50|2633.2|2631.7|2632.5|2631|2633.3|2631.8|2632.3|2630.8|2
1769118360000|2026-01-22 21:46:00|2632.7|2631.2|2632.6|2631.1|2632.7|2631.2|2632.1|2630.6|5
1769118370000|2026-01-22 21:46:10|2632.7|2631.2|2633.3|2631.8|2633.3|2631.8|2632.5|2631|1
1769118380000|2026-01-22 21:46:20|2633.6|2632.1|2634.1|2632.6|2634.1|2632.6|2633.5|2632|1
1769118390000|2026-01-22 21:46:30|2634.2|2632.7|2634.1|2632.6|2634.2|2632.7|2634|2632.5|0
1769118400000|2026-01-22 21:46:40|2634.3|2632.8|2634.4|2632.9|2634.4|2632.9|2634.1|2632.6|2
1769118410000|2026-01-22 21:46:50|2634.3|2632.8|2634.3|2632.8|2634.3|2632.8|2634.3|2632.8|0
1769118420000|2026-01-22 21:47:00|2633.5|2632|2633.7|2632.2|2633.7|2632.2|2633.5|2632|1
1769118430000|2026-01-22 21:47:10|2633.6|2632.1|2633.7|2632.2|2633.8|2632.3|2633.6|2632.1|0
1769118440000|2026-01-22 21:47:20|2633.6|2632.1|2633.5|2632|2633.6|2632.1|2633.5|2632|0
1769118450000|2026-01-22 21:47:30|2633.6|2632.1|2633.6|2632.1|2633.6|2632.1|2633.5|2632|0
1769118460000|2026-01-22 21:47:40|2633.8|2632.3|2633.6|2632.1|2634.1|2632.6|2633.6|2632.1|2
1769118470000|2026-01-22 21:47:50|2633.7|2632.2|2633.8|2632.3|2633.8|2632.3|2633.6|2632.1|0
1769118480000|2026-01-22 21:48:00|2633.9|2632.4|2634|2632.5|2634.2|2632.7|2633.9|2632.4|0
1769118490000|2026-01-22 21:48:10|2634.1|2632.6|2634.2|2632.7|2634.2|2632.7|2634.1|2632.6|0
1769118500000|2026-01-22 21:48:20|2634.3|2632.8|2634.2|2632.7|2634.4|2632.9|2634.2|2632.7|0
1769118510000|2026-01-22 21:48:30|2634.3|2632.8|2634.3|2632.8|2634.4|2632.9|2634.3|2632.8|0
1769118520000|2026-01-22 21:48:40|2634.4|2632.9|2634.4|2632.9|2634.4|2632.9|2634.4|2632.9|0
1769118540000|2026-01-22 21:49:00|2634.5|2633|2634.4|2632.9|2634.5|2633|2634.4|2632.9|0
1769118550000|2026-01-22 21:49:10|2634.5|2633|2634.8|2633.3|2634.8|2633.3|2634.5|2633|0
1769118560000|2026-01-22 21:49:20|2634.7|2633.2|2635|2633.5|2635|2633.5|2634.7|2633.2|0
1769118570000|2026-01-22 21:49:30|2635.1|2633.6|2634.7|2633.2|2635.2|2633.7|2634.7|2633.2|1
1769118580000|2026-01-22 21:49:40|2634.9|2633.4|2632|2630.5|2634.9|2633.4|2631.9|2630.4|7
1769118590000|2026-01-22 21:49:50|2631.3|2629.8|2625.5|2624|2631.9|2630.4|2625|2623.5|14
1769118600000|2026-01-22 21:50:00|2626.5|2625|2628|2626.5|2628.3|2626.8|2626.5|2625|8
1769118610000|2026-01-22 21:50:10|2627.9|2626.4|2625.7|2624.2|2628|2626.5|2625.7|2624.2|16
1769118620000|2026-01-22 21:50:20|2625|2623.5|2624|2622.5|2625|2623.5|2623.2|2621.7|15
1769118630000|2026-01-22 21:50:30|2624.1|2622.6|2624.5|2623|2624.5|2623|2623.7|2622.2|5
1769118640000|2026-01-22 21:50:40|2624.8|2623.3|2625.2|2623.7|2625.5|2624|2624.8|2623.3|4
1769118650000|2026-01-22 21:50:50|2625.5|2624|2625.4|2623.9|2625.5|2624|2625.4|2623.9|3
1769118660000|2026-01-22 21:51:00|2625.5|2624|2625.7|2624.2|2625.8|2624.3|2625.5|2624|0
1769118670000|2026-01-22 21:51:10|2625.8|2624.3|2625.9|2624.4|2625.9|2624.4|2625.8|2624.3|0
1769118690000|2026-01-22 21:51:30|2625.7|2624.2|2625|2623.5|2625.7|2624.2|2625|2623.5|2
1769118700000|2026-01-22 21:51:40|2624.9|2623.4|2626|2624.5|2626|2624.5|2624.9|2623.4|5
1769118710000|2026-01-22 21:51:50|2625.9|2624.4|2625.9|2624.4|2625.9|2624.4|2625.9|2624.4|1
1769118720000|2026-01-22 21:52:00|2625.8|2624.3|2625|2623.5|2625.8|2624.3|2625|2623.5|1
1769118730000|2026-01-22 21:52:10|2625.1|2623.6|2624.7|2623.2|2625.1|2623.6|2624.7|2623.2|2
1769118740000|2026-01-22 21:52:20|2623.9|2622.4|2622.6|2621.1|2623.9|2622.4|2622.5|2621|10
1769118750000|2026-01-22 21:52:30|2622.8|2621.3|2623.6|2622.1|2623.6|2622.1|2622.8|2621.3|3
1769118760000|2026-01-22 21:52:40|2624|2622.5|2624.5|2623|2624.6|2623.1|2624|2622.5|1
1769118770000|2026-01-22 21:52:50|2624.6|2623.1|2624.7|2623.2|2625|2623.5|2624.6|2623.1|1
1769118780000|2026-01-22 21:53:00|2624.9|2623.4|2625.1|2623.6|2625.1|2623.6|2624.5|2623|3
1769118790000|2026-01-22 21:53:10|2624.9|2623.4|2624.9|2623.4|2624.9|2623.4|2624.9|2623.4|1
1769118810000|2026-01-22 21:53:30|2624.8|2623.3|2624.9|2623.4|2624.9|2623.4|2624.8|2623.3|0
1769118820000|2026-01-22 21:53:40|2625|2623.5|2624.8|2623.3|2625|2623.5|2624.7|2623.2|3
1769118830000|2026-01-22 21:53:50|2624.9|2623.4|2625.2|2623.7|2625.2|2623.7|2624.9|2623.4|0
1769118840000|2026-01-22 21:54:00|2625.1|2623.6|2625.4|2623.9|2625.4|2623.9|2625.1|2623.6|2
1769118850000|2026-01-22 21:54:10|2625.2|2623.7|2624.4|2622.9|2625.4|2623.9|2624.2|2622.7|3
1769118860000|2026-01-22 21:54:20|2624.2|2622.7|2624.4|2622.9|2624.4|2622.9|2624.2|2622.7|0
1769118870000|2026-01-22 21:54:30|2624.5|2623|2622.8|2621.3|2624.5|2623|2622.8|2621.3|3
1769118880000|2026-01-22 21:54:40|2622.7|2621.2|2622.4|2620.9|2622.7|2621.2|2622.4|2620.9|0
1769118890000|2026-01-22 21:54:50|2622.6|2621.1|2623.4|2621.9|2623.4|2621.9|2622.6|2621.1|4
1769118900000|2026-01-22 21:55:00|2623.5|2622|2624.7|2623.2|2624.8|2623.3|2623.4|2621.9|3
1769118910000|2026-01-22 21:55:10|2624.3|2622.8|2625.7|2624.2|2626|2624.5|2624.3|2622.8|3
1769118920000|2026-01-22 21:55:20|2625.8|2624.3|2625.6|2624.1|2625.8|2624.3|2625.6|2624.1|2
1769118930000|2026-01-22 21:55:30|2625.8|2624.3|2625.7|2624.2|2625.8|2624.3|2625.7|2624.2|0
1769118940000|2026-01-22 21:55:40|2625.8|2624.3|2626.4|2624.9|2626.5|2625|2625.4|2623.9|1
1769118950000|2026-01-22 21:55:50|2626.7|2625.2|2626.3|2624.8|2627|2625.5|2626.3|2624.8|2
1769118960000|2026-01-22 21:56:00|2626.4|2624.9|2626.8|2625.3|2626.8|2625.3|2626.4|2624.9|1
1769118970000|2026-01-22 21:56:10|2627.3|2625.8|2628.2|2626.7|2628.3|2626.8|2627.3|2625.8|4
1769118980000|2026-01-22 21:56:20|2627.7|2626.2|2628.2|2626.7|2628.6|2627.1|2627.7|2626.2|4
1769118990000|2026-01-22 21:56:30|2628.4|2626.9|2628.3|2626.8|2628.5|2627|2628.1|2626.6|2
1769119000000|2026-01-22 21:56:40|2628.4|2626.9|2628.7|2627.2|2628.9|2627.4|2628.4|2626.9|1
1769119010000|2026-01-22 21:56:50|2628.6|2627.1|2628.7|2627.2|2628.7|2627.2|2628.6|2627.1|1
1769119030000|2026-01-22 21:57:10|2628.6|2627.1|2628.3|2626.8|2628.6|2627.1|2628.3|2626.8|1
1769119040000|2026-01-22 21:57:20|2628|2626.5|2627.7|2626.2|2628|2626.5|2627.5|2626|1
1769119050000|2026-01-22 21:57:30|2627.3|2625.8|2626.5|2625|2627.3|2625.8|2626.5|2625|3
1769119060000|2026-01-22 21:57:40|2626.1|2624.6|2626.5|2625|2626.5|2625|2626|2624.5|2
1769119070000|2026-01-22 21:57:50|2626.4|2624.9|2625.3|2623.8|2626.4|2624.9|2625.3|2623.8|1
1769119080000|2026-01-22 21:58:00|2625.2|2623.7|2624.3|2622.8|2625.3|2623.8|2624.3|2622.8|1
1769119090000|2026-01-22 21:58:10|2624.5|2623|2624.7|2623.2|2624.7|2623.2|2624.2|2622.7|1
1769119100000|2026-01-22 21:58:20|2624.9|2623.4|2625.1|2623.6|2625.1|2623.6|2624.9|2623.4|0
1769119110000|2026-01-22 21:58:30|2625.2|2623.7|2624.5|2623|2625.4|2623.9|2624.5|2623|2
1769119120000|2026-01-22 21:58:40|2624.6|2623.1|2625.4|2623.9|2625.4|2623.9|2624.6|2623.1|5
1769119130000|2026-01-22 21:58:50|2625.3|2623.8|2625.4|2623.9|2625.5|2624|2625.1|2623.6|1
1769119140000|2026-01-22 21:59:00|2625.2|2623.7|2625|2623.5|2625.2|2623.7|2625|2623.5|0
1769119150000|2026-01-22 21:59:10|2625.2|2623.7|2625.2|2623.7|2625.3|2623.8|2625.1|2623.6|0
1769119160000|2026-01-22 21:59:20|2625.1|2623.6|2625|2623.5|2625.3|2623.8|2625|2623.5|2
1769119170000|2026-01-22 21:59:30|2625.2|2623.7|2628.2|2624.2|2628.2|2624.8|2625|2623|17
1769119180000|2026-01-22 21:59:40|2628.1|2624.1|2628.2|2624.2|2628.2|2625|2626.2|2624.1|3
1769119190000|2026-01-22 21:59:50|2628|2624|2626|2624.5|2628|2624.6|2626|2624|1
1769122800000|2026-01-22 23:00:00|2630.9|2626.9|2631.6|2627.6|2631.6|2627.6|2630.9|2626.9|2
1769122810000|2026-01-22 23:00:10|2632.6|2628.6|2632.7|2628.7|2632.7|2628.7|2632.6|2628.6|1
1769122820000|2026-01-22 23:00:20|2632.6|2628.6|2631.4|2627.4|2633.1|2629.1|2631.3|2627.3|1
1769122830000|2026-01-22 23:00:30|2631.3|2627.3|2632.2|2628.2|2632.6|2628.6|2631.3|2627.3|2
1769122840000|2026-01-22 23:00:40|2632|2628|2632.2|2628.2|2632.2|2628.2|2632|2628|2
1769122850000|2026-01-22 23:00:50|2632|2628|2632|2628|2632|2628|2632|2628|1
1769122860000|2026-01-22 23:01:00|2631.9|2627.9|2631.1|2627.1|2631.9|2627.9|2627.9|2626.4|4
1769122870000|2026-01-22 23:01:10|2631.2|2627.2|2631.4|2627.4|2631.5|2627.5|2631.1|2627.1|2
1769122880000|2026-01-22 23:01:20|2631.3|2627.3|2631.4|2627.4|2631.4|2627.4|2631.3|2627.3|0
1769122890000|2026-01-22 23:01:30|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|0
1769122900000|2026-01-22 23:01:40|||||||||5
1769122910000|2026-01-22 23:01:50|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|1
1769122920000|2026-01-22 23:02:00|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|7
1769122930000|2026-01-22 23:02:10|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|0
1769122940000|2026-01-22 23:02:20|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|1
1769122950000|2026-01-22 23:02:30|2630.2|2626.2|2629.6|2628.1|2630.3|2628.1|2629.5|2626.2|0
1769122960000|2026-01-22 23:02:40|2629.5|2628|2627.2|2623.2|2629.5|2628|2626.7|2622.7|6
1769122970000|2026-01-22 23:02:50|2627.3|2623.3|2626.9|2622.9|2627.3|2623.3|2626.5|2622.5|2
1769122980000|2026-01-22 23:03:00|2626.7|2622.7|2626.6|2622.6|2626.7|2622.7|2626.6|2622.6|5
1769122990000|2026-01-22 23:03:10|2626|2622|2626.7|2622.7|2626.9|2622.9|2625.6|2621.6|2
1769123000000|2026-01-22 23:03:20|2626.8|2622.8|2628.1|2624.1|2628.4|2624.4|2626.8|2622.8|4
1769123010000|2026-01-22 23:03:30|2628|2624|2628|2624|2628.1|2624.1|2628|2624|0
1769123020000|2026-01-22 23:03:40|2628.1|2624.1|2629|2625|2629|2625|2627.9|2623.9|0
1769123040000|2026-01-22 23:04:00|2629.1|2625.1|2629.1|2625.1|2629.2|2625.2|2629.1|2625.1|0
1769123050000|2026-01-22 23:04:10|2629.7|2625.7|2630.4|2626.4|2630.4|2626.4|2629.7|2625.7|3
1769123060000|2026-01-22 23:04:20|2630.3|2626.3|2630.1|2626.1|2630.5|2626.5|2629.7|2625.7|0
1769123070000|2026-01-22 23:04:30|2629.5|2628|2630|2626|2630|2628|2629.5|2626|1
1769123080000|2026-01-22 23:04:40|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|2630.1|2626.1|3
1769123090000|2026-01-22 23:04:50|2631.3|2627.3|2632.6|2628.6|2632.6|2628.6|2631.3|2627.3|3
1769123100000|2026-01-22 23:05:00|2632.5|2628.5|2631.9|2627.9|2632.7|2628.7|2630.5|2626.5|3
1769123110000|2026-01-22 23:05:10|2632.1|2628.1|2635.9|2631.9|2635.9|2631.9|2632|2628|13
1769123120000|2026-01-22 23:05:20|2637|2633|2637.1|2633.1|2637.1|2633.1|2636.9|2632.9|1
1769123130000|2026-01-22 23:05:30|2637|2633|2637|2633|2637|2633|2637|2633|0
1769123140000|2026-01-22 23:05:40|2636.9|2632.9|2637.4|2633.4|2637.4|2635.5|2636.9|2632.9|1
1769123160000|2026-01-22 23:06:00|2640.4|2636.4|2640.9|2636.9|2640.9|2636.9|2640.4|2636.4|13
1769123170000|2026-01-22 23:06:10|2640.8|2636.8|2641|2637|2641|2637|2640.8|2636.8|1
1769123180000|2026-01-22 23:06:20|2641.5|2637.5|2644.6|2640.6|2644.6|2640.6|2641|2637.5|11
1769123190000|2026-01-22 23:06:30|2644.5|2640.5|2644|2640|2645.2|2641.2|2643.7|2639.7|6
1769123200000|2026-01-22 23:06:40|2644.1|2640.1|2643.7|2639.7|2644.1|2640.1|2643.5|2639.5|0
1769123210000|2026-01-22 23:06:50|2643.8|2639.8|2643.9|2639.9|2644|2640|2643.8|2639.8|1
1769123220000|2026-01-22 23:07:00|2643.8|2639.8|2644.3|2640.3|2644.3|2640.3|2643.8|2639.8|3
1769123230000|2026-01-22 23:07:10|||||||||1
1769123240000|2026-01-22 23:07:20|2644.4|2640.4|2645.3|2641.3|2645.3|2641.3|2644.3|2640.3|2
1769123250000|2026-01-22 23:07:30|2644.6|2640.6|2644.2|2640.2|2644.6|2640.6|2642.1|2640.2|7
1769123260000|2026-01-22 23:07:40|2643.6|2639.6|2643.7|2639.7|2643.7|2639.7|2643.6|2639.6|0
1769123270000|2026-01-22 23:07:50|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|0
1769123280000|2026-01-22 23:08:00|2643.7|2639.7|2644|2640|2644.2|2640.2|2643.7|2639.7|0
1769123290000|2026-01-22 23:08:10|2643.6|2639.6|2643.6|2639.6|2643.7|2639.7|2643.6|2639.6|1
1769123300000|2026-01-22 23:08:20|2643.7|2639.7|2643.5|2639.5|2643.7|2639.7|2643.5|2639.5|2
1769123310000|2026-01-22 23:08:30|2643.4|2639.4|2642.8|2638.8|2643.4|2639.4|2642.8|2638.8|1
1769123320000|2026-01-22 23:08:40|2642.6|2638.6|2643.1|2639.1|2643.3|2639.3|2642.4|2638.4|6
1769123330000|2026-01-22 23:08:50|2643|2639|2643.5|2639.5|2643.8|2639.8|2643|2639|4
1769123340000|2026-01-22 23:09:00|2643.4|2639.4|2643.3|2639.3|2644.8|2640.8|2643.3|2639.3|3
1769123350000|2026-01-22 23:09:10|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2643.3|2639.3|1
1769123360000|2026-01-22 23:09:20|2644.4|2640.4|2644.9|2640.9|2645|2641|2644.4|2640.4|3
1769123370000|2026-01-22 23:09:30|2645.7|2641.7|2645.8|2641.8|2645.8|2641.8|2645.7|2641.7|2
1769123380000|2026-01-22 23:09:40|2645.9|2641.9|2646.6|2642.6|2646.6|2642.6|2645.9|2641.9|2
1769123390000|2026-01-22 23:09:50|2647.3|2643.3|2648.4|2644.4|2648.7|2644.7|2647.3|2643.3|3
1769123400000|2026-01-22 23:10:00|2648.8|2644.8|2646.3|2644.8|2649|2645|2646.3|2644.3|4
1769123410000|2026-01-22 23:10:10|2646.1|2644.6|2648.3|2644.3|2648.3|2644.7|2646.1|2644.2|31
1769123420000|2026-01-22 23:10:20|2648.4|2644.4|2648.2|2644.2|2648.5|2646.3|2647.8|2644.2|7
1769123430000|2026-01-22 23:10:30|2648|2644|2648.6|2644.6|2648.6|2645.7|2647.1|2643.9|30
1769123440000|2026-01-22 23:10:40|2648.8|2644.8|2648.6|2647.1|2648.8|2647.1|2645|2641.8|4
1769123450000|2026-01-22 23:10:50|||||||||1
1769123460000|2026-01-22 23:11:00|2650.2|2646.2|2649.8|2648.3|2650.8|2648.3|2649.8|2646.2|6
1769123470000|2026-01-22 23:11:10|2650.8|2646.8|2650.9|2646.9|2650.9|2647.8|2649.3|2646.7|5
1769123480000|2026-01-22 23:11:20|2650.7|2646.7|2650.6|2646.6|2650.8|2647.7|2649.2|2646.6|3
1769123490000|2026-01-22 23:11:30|2650.5|2646.5|2653.3|2651.8|2654.2|2651.8|2649.7|2646.5|17
1769123500000|2026-01-22 23:11:40|2654.1|2650.1|2652.1|2648.1|2654.1|2651.3|2651|2648.1|5
1769123510000|2026-01-22 23:11:50|2652|2648|2650.7|2646.7|2652.4|2649.7|2650.1|2646.1|4
1769123520000|2026-01-22 23:12:00|2650.6|2646.6|2649.3|2645.3|2650.6|2646.6|2649.3|2645.3|3
1769123530000|2026-01-22 23:12:10|2649.2|2645.2|2654.5|2650.5|2656|2652|2649.2|2645.2|10
1769123540000|2026-01-22 23:12:20|2655.5|2651.5|2651.7|2650.2|2656|2652|2651.7|2649.4|5
1769123550000|2026-01-22 23:12:30|2651.6|2650.1|2651.6|2650.1|2651.6|2650.1|2651.6|2650.1|1
1769123560000|2026-01-22 23:12:40|2651.5|2650|2651.4|2649.9|2651.5|2650|2651.3|2649.8|8
1769123570000|2026-01-22 23:12:50|2651.3|2649.8|2650.4|2646.4|2652.5|2649.8|2649.4|2645.4|38
1769123580000|2026-01-22 23:13:00|2649.9|2645.9|2652.9|2648.9|2652.9|2648.9|2649.4|2645.4|30
1769123590000|2026-01-22 23:13:10|2652.8|2648.8|2654.5|2650.5|2655.5|2651.5|2652.8|2648.8|7
1769123600000|2026-01-22 23:13:20|2654.4|2650.4|2654.9|2650.9|2654.9|2650.9|2654.3|2650.3|1
1769123610000|2026-01-22 23:13:30|2655|2651|2655|2651|2655|2651|2654.9|2650.9|4
1769123620000|2026-01-22 23:13:40|2655.1|2651.1|2656.9|2652.9|2656.9|2652.9|2655.1|2651.1|5
1769123630000|2026-01-22 23:13:50|2657|2653|2659.7|2655.7|2659.7|2655.7|2656.9|2652.9|1
1769123640000|2026-01-22 23:14:00|2659.2|2655.2|2657.5|2653.5|2659.2|2655.2|2657.5|2653.5|7
1769123650000|2026-01-22 23:14:10|2657|2655.5|2653.3|2649.3|2657|2655.5|2651.8|2647.8|20
1769123660000|2026-01-22 23:14:20|2653.6|2649.6|2652.6|2648.6|2653.6|2649.6|2652.6|2648.6|1
1769123670000|2026-01-22 23:14:30|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652|2648|0
1769123680000|2026-01-22 23:14:40|2652.2|2648.2|2651.6|2647.6|2652.6|2648.6|2651.6|2647.6|3
1769123690000|2026-01-22 23:14:50|2651.5|2647.5|2648.3|2646.8|2651.5|2647.5|2648.3|2644.8|1
1769123700000|2026-01-22 23:15:00|2648.2|2646.7|2649.6|2645.6|2650.1|2646.7|2648.2|2645.4|11
1769123710000|2026-01-22 23:15:10|2649.7|2645.7|2649.6|2645.6|2649.7|2645.7|2649.6|2645.6|2
1769123720000|2026-01-22 23:15:20|2649.7|2645.7|2649.6|2645.6|2649.7|2645.7|2649.6|2645.6|0
1769123730000|2026-01-22 23:15:30|2649.7|2645.7|2650.2|2646.2|2650.2|2646.2|2649.7|2645.7|3
1769123750000|2026-01-22 23:15:50|||||||||1
1769123760000|2026-01-22 23:16:00|2650.1|2646.1|2650.3|2646.3|2650.3|2646.3|2650.1|2646.1|0
1769123770000|2026-01-22 23:16:10|||||||||1
1769123780000|2026-01-22 23:16:20|2650.2|2646.2|2649.7|2645.7|2650.2|2646.2|2649.7|2645.7|5
1769123790000|2026-01-22 23:16:30|2649.6|2645.6|2651.6|2647.6|2651.6|2647.6|2646.7|2644.8|8
1769123800000|2026-01-22 23:16:40|2651|2647|2654.8|2650.8|2654.8|2650.8|2651|2647|3
1769123810000|2026-01-22 23:16:50|2654.5|2650.5|2652.6|2648.6|2654.6|2650.6|2652.6|2648.6|1
1769123820000|2026-01-22 23:17:00|2650.9|2646.9|2652.4|2648.4|2652.4|2648.4|2650.9|2646.9|0
1769123830000|2026-01-22 23:17:10|2652.2|2648.2|2655.3|2651.3|2655.3|2651.3|2651.8|2647.8|0
1769123840000|2026-01-22 23:17:20|2653.6|2649.6|2654.8|2650.8|2654.8|2650.8|2653.6|2649.6|4
1769123850000|2026-01-22 23:17:30|2654.2|2650.2|2654.2|2650.2|2654.5|2650.5|2654.2|2650.2|0
1769123860000|2026-01-22 23:17:40|2654.4|2650.4|2654|2650|2654.4|2650.4|2654|2650|0
1769123870000|2026-01-22 23:17:50|2652.8|2648.8|2653.3|2649.3|2653.4|2649.4|2652.8|2648.8|1
1769123880000|2026-01-22 23:18:00|2650.8|2646.8|2652.7|2648.7|2652.7|2648.7|2650.8|2646.8|0
1769123890000|2026-01-22 23:18:10|2652.5|2648.5|2651.6|2647.6|2652.5|2648.5|2651.6|2647.6|0
1769123900000|2026-01-22 23:18:20|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|0
1769123910000|2026-01-22 23:18:30|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|0
1769123920000|2026-01-22 23:18:40|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|0
1769123940000|2026-01-22 23:19:00|2649|2647.5|2651.5|2647.5|2651.5|2647.5|2649|2647.5|1
1769123960000|2026-01-22 23:19:20|2651.3|2647.3|2649.4|2647.9|2651.3|2647.9|2649.4|2646.9|0
1769123970000|2026-01-22 23:19:30|2648.9|2644.9|2646.7|2642.7|2648.9|2644.9|2646.7|2642.7|1
1769123980000|2026-01-22 23:19:40|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2
1769124000000|2026-01-22 23:20:00|2647.4|2643.4|2649|2645|2649.4|2645.4|2647.4|2643.4|2
1769124010000|2026-01-22 23:20:10|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|0
1769124020000|2026-01-22 23:20:20|2649|2645|2652.7|2648.7|2652.7|2648.7|2649|2645|4
1769124030000|2026-01-22 23:20:30|2649.7|2648.2|2652.9|2648.9|2653.1|2649.1|2649.7|2648.2|2
1769124040000|2026-01-22 23:20:40|2653|2649|2654.8|2650.8|2654.8|2650.8|2653|2649|1
1769124050000|2026-01-22 23:20:50|2655|2651|2655.7|2651.7|2655.9|2653.5|2655|2651|2
1769124060000|2026-01-22 23:21:00|2656.2|2652.2|2658.1|2654.1|2658.1|2654.1|2656.2|2652.2|3
1769124070000|2026-01-22 23:21:10|2657.9|2653.9|2657.7|2653.7|2658.1|2654.1|2657.7|2653.7|2
1769124080000|2026-01-22 23:21:20|2657.3|2653.3|2657.2|2653.2|2658.1|2654.1|2657.2|2653.2|1
1769124090000|2026-01-22 23:21:30|2657.3|2653.3|2657.6|2653.6|2657.6|2653.6|2657.3|2653.3|0
1769124100000|2026-01-22 23:21:40|2657.7|2653.7|2658.7|2654.7|2659.6|2656.4|2657.7|2653.7|4
1769124110000|2026-01-22 23:21:50|2658.6|2654.6|2659|2655|2659|2655|2658.3|2654.3|1
1769124120000|2026-01-22 23:22:00|2658.6|2654.6|2658.4|2654.4|2658.7|2654.7|2658.3|2654.3|0
1769124130000|2026-01-22 23:22:10|2658.7|2654.7|2658.9|2654.9|2659.1|2657.6|2658.7|2654.7|3
1769124140000|2026-01-22 23:22:20|2659|2655|2663.2|2659.2|2663.2|2659.2|2659|2655|6
1769124150000|2026-01-22 23:22:30|2663.1|2659.1|2663.2|2659.2|2663.2|2659.2|2663.1|2659.1|3
1769124160000|2026-01-22 23:22:40|2663.1|2659.1|2662.3|2658.3|2663.2|2659.2|2662.3|2658.3|5
1769124170000|2026-01-22 23:22:50|2662.2|2658.2|2662|2658|2662.2|2658.2|2661.7|2657.7|1
1769124180000|2026-01-22 23:23:00|2661.9|2657.9|2660.8|2656.8|2661.9|2657.9|2660.8|2656.8|3
1769124190000|2026-01-22 23:23:10|2660.5|2656.5|2659.4|2655.4|2660.5|2656.5|2659.4|2655.4|1
1769124200000|2026-01-22 23:23:20|2663.3|2659.3|2664|2662.5|2664|2662.5|2662.4|2659.3|4
1769124210000|2026-01-22 23:23:30|||||||||3
1769124220000|2026-01-22 23:23:40|2664.7|2663.2|2664.8|2663.3|2665.5|2664|2664.7|2663.2|9
1769124230000|2026-01-22 23:23:50|2664|2662.5|2663.7|2662.2|2665.5|2662.5|2663.7|2661.1|11
1769124240000|2026-01-22 23:24:00|2665.2|2661.2|2666.8|2662.8|2666.8|2663.6|2664.5|2660.5|7
1769124250000|2026-01-22 23:24:10|2666.9|2662.9|2666.7|2662.7|2667.1|2663.1|2666.7|2662.7|1
1769124260000|2026-01-22 23:24:20|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|1
1769124270000|2026-01-22 23:24:30|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|1
1769124280000|2026-01-22 23:24:40|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|3
1769124290000|2026-01-22 23:24:50|2665.2|2663.7|2665.2|2663.7|2665.2|2663.7|2665.1|2663.6|1
1769124300000|2026-01-22 23:25:00|2665|2663.5|2665.2|2663.7|2665.2|2663.7|2665|2663.5|1
1769124310000|2026-01-22 23:25:10|||||||||1
1769124320000|2026-01-22 23:25:20|2661.3|2657.3|2659.5|2655.5|2661.3|2657.3|2658.5|2655.5|4
1769124330000|2026-01-22 23:25:30|2659.8|2655.8|2660.9|2659.4|2660.9|2659.4|2659.2|2655.2|5
1769124340000|2026-01-22 23:25:40|2660.8|2659.3|2663.5|2659.5|2665.3|2661.5|2660.8|2659.3|1
1769124350000|2026-01-22 23:25:50|2663.2|2659.2|2664.5|2660.5|2665.6|2662.3|2663.2|2659.2|8
1769124360000|2026-01-22 23:26:00|2664.4|2660.4|2665.9|2661.9|2665.9|2662.2|2663.6|2660.4|2
1769124370000|2026-01-22 23:26:10|2666|2662|2666.9|2662.9|2666.9|2663.5|2665|2661.9|1
1769124380000|2026-01-22 23:26:20|2668.8|2664.8|2667.6|2663.6|2668.8|2665.6|2667.1|2663.6|16
1769124390000|2026-01-22 23:26:30|2667.5|2663.5|2667.3|2663.3|2667.5|2663.5|2666.5|2662.5|4
1769124400000|2026-01-22 23:26:40|2667.4|2663.4|2663.7|2659.7|2667.4|2663.4|2663.1|2659.1|1
1769124410000|2026-01-22 23:26:50|2663.6|2659.6|2661.4|2657.4|2663.6|2659.6|2661.4|2657.4|4
1769124420000|2026-01-22 23:27:00|2661.5|2657.5|2664.8|2663.3|2666.5|2663.3|2661.2|2657.2|4
1769124430000|2026-01-22 23:27:10|2664.7|2663.2|2663.8|2659.8|2664.7|2663.2|2663.8|2659.8|8
1769124440000|2026-01-22 23:27:20|2664|2660|2662.9|2658.9|2664.3|2660.3|2662.2|2658.2|2
1769124450000|2026-01-22 23:27:30|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|0
1769124460000|2026-01-22 23:27:40|2663|2659|2662.7|2658.7|2663|2659|2662|2658|3
1769124470000|2026-01-22 23:27:50|2662.5|2658.5|2662.2|2658.2|2662.5|2658.5|2662.1|2658.1|0
1769124480000|2026-01-22 23:28:00|2661.7|2657.7|2661.9|2657.9|2662|2658|2661.5|2657.5|0
1769124490000|2026-01-22 23:28:10|2661.8|2657.8|2661.1|2657.1|2661.9|2657.9|2661.1|2657.1|0
1769124500000|2026-01-22 23:28:20|2660.9|2656.9|2661|2657|2661.1|2657.1|2660.8|2656.8|0
1769124510000|2026-01-22 23:28:30|2660.9|2656.9|2660.5|2656.5|2661|2657|2660.5|2656.5|1
1769124520000|2026-01-22 23:28:40|2660.3|2656.3|2660.3|2656.3|2660.5|2656.5|2659.8|2655.8|1
1769124530000|2026-01-22 23:28:50|2660.2|2656.2|2659.4|2655.4|2660.4|2657.1|2658.6|2655.3|1
1769124540000|2026-01-22 23:29:00|2659.5|2655.5|2660.2|2656.2|2660.7|2656.7|2659.5|2655.5|1
1769124550000|2026-01-22 23:29:10|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|2660|2656|0
1769124560000|2026-01-22 23:29:20|2660.2|2656.2|2661.1|2657.1|2661.1|2657.1|2660.2|2656.2|0
1769124570000|2026-01-22 23:29:30|2662.4|2658.4|2662|2658|2662.4|2658.4|2662|2658|3
1769124580000|2026-01-22 23:29:40|2662.3|2658.3|2662.3|2658.3|2662.4|2658.4|2661.3|2657.3|0
1769124590000|2026-01-22 23:29:50|2662.4|2658.4|2661|2657|2662.5|2658.5|2660.1|2656.1|1
1769124600000|2026-01-22 23:30:00|2662.3|2658.3|2661.5|2657.5|2662.3|2658.3|2661.4|2657.4|2
1769124610000|2026-01-22 23:30:10|2661.3|2657.3|2660.2|2656.2|2661.3|2657.3|2660.1|2656.1|3
1769124620000|2026-01-22 23:30:20|2660.3|2656.3|2659.6|2655.6|2660.3|2657.2|2658.7|2655|2
1769124630000|2026-01-22 23:30:30|2659.3|2655.3|2655.7|2651.7|2659.3|2655.3|2655.7|2651.7|2
1769124640000|2026-01-22 23:30:40|2655.6|2651.6|2655.7|2651.7|2655.7|2651.7|2655.4|2651.4|2
1769124650000|2026-01-22 23:30:50|2655.6|2651.6|2646.4|2642.4|2655.6|2651.6|2646.4|2642.4|8
1769124660000|2026-01-22 23:31:00|2646|2642|2643.8|2639.8|2646.9|2642.9|2643.7|2639.7|7
1769124670000|2026-01-22 23:31:10|2644.2|2640.2|2642.2|2638.2|2644.2|2640.2|2642.2|2638.2|5
1769124680000|2026-01-22 23:31:20|2640.8|2636.8|2640.4|2636.4|2640.9|2636.9|2639.3|2635.3|7
1769124690000|2026-01-22 23:31:30|2640.3|2636.3|2642.9|2638.9|2643.6|2639.6|2638.9|2634.9|10
1769124700000|2026-01-22 23:31:40|2646|2642|2643.4|2639.4|2646|2642|2643|2639|2
1769124710000|2026-01-22 23:31:50|2644.5|2640.5|2643|2639|2644.8|2640.8|2643|2639|1
1769124720000|2026-01-22 23:32:00|2642.7|2638.7|2644.1|2640.1|2645.9|2641.9|2642|2638|2
1769124730000|2026-01-22 23:32:10|2644.4|2640.4|2643.7|2639.7|2644.4|2640.4|2643.7|2639.7|0
1769124740000|2026-01-22 23:32:20|2643.8|2639.8|2644.9|2640.9|2645|2641|2643.7|2639.7|1
1769124750000|2026-01-22 23:32:30|2646.7|2642.7|2649.9|2645.9|2649.9|2645.9|2646.7|2642.7|7
1769124760000|2026-01-22 23:32:40|2649.8|2645.8|2649.9|2645.9|2649.9|2645.9|2649.7|2645.7|5
1769124770000|2026-01-22 23:32:50|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|0
1769124780000|2026-01-22 23:33:00|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|1
1769124800000|2026-01-22 23:33:20|2649.9|2645.9|2649.8|2645.8|2649.9|2645.9|2649.8|2645.8|1
1769124810000|2026-01-22 23:33:30|2647.9|2643.9|2648.1|2644.1|2648.1|2644.1|2647.9|2643.9|2
1769124820000|2026-01-22 23:33:40|2647.8|2643.8|2646.8|2642.8|2647.8|2643.8|2646.8|2642.8|0
1769124830000|2026-01-22 23:33:50|2647|2643|2647|2643|2647|2643|2647|2643|0
1769124840000|2026-01-22 23:34:00|2648.9|2644.9|2648.6|2644.6|2648.9|2644.9|2648.6|2644.6|2
1769124860000|2026-01-22 23:34:20|2646.6|2642.6|2646.7|2642.7|2646.7|2642.7|2646.6|2642.6|1
1769124870000|2026-01-22 23:34:30|2646.6|2642.6|2646.9|2642.9|2646.9|2642.9|2646.5|2642.5|0
1769124880000|2026-01-22 23:34:40|2646.8|2642.8|2646.9|2642.9|2646.9|2642.9|2646.8|2642.8|0
1769124890000|2026-01-22 23:34:50|2646.8|2642.8|2646.9|2642.9|2647|2643|2646.8|2642.8|0
1769124900000|2026-01-22 23:35:00|2646.8|2642.8|2647.8|2643.8|2647.8|2643.8|2646.5|2642.5|1
1769124910000|2026-01-22 23:35:10|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|1
1769124920000|2026-01-22 23:35:20|||||||||1
1769124930000|2026-01-22 23:35:30|2647.5|2646|2648.1|2644.1|2648.2|2646|2647.5|2644.1|1
1769124940000|2026-01-22 23:35:40|2646.3|2642.3|2645|2641|2646.5|2642.5|2645|2641|2
1769124950000|2026-01-22 23:35:50|2644.9|2640.9|2644.8|2640.8|2644.9|2640.9|2644.8|2640.8|1
1769124960000|2026-01-22 23:36:00|2644.9|2640.9|2648.7|2644.7|2648.7|2644.7|2644.9|2640.9|4
1769124970000|2026-01-22 23:36:10|2648.5|2644.5|2647.7|2643.7|2648.5|2644.5|2647.7|2643.7|0
1769124980000|2026-01-22 23:36:20|2647.8|2643.8|2648|2644|2648.1|2644.1|2647.8|2643.8|0
1769124990000|2026-01-22 23:36:30|2647.7|2643.7|2647.8|2643.8|2647.8|2643.8|2647.7|2643.7|0
1769125010000|2026-01-22 23:36:50|2648|2644|2648.8|2644.8|2648.8|2644.8|2648|2644|0
1769125020000|2026-01-22 23:37:00|2649.1|2645.1|2646.8|2642.8|2649.5|2645.5|2646|2642.8|1
1769125030000|2026-01-22 23:37:10|2646.7|2642.7|2646.6|2642.6|2646.7|2642.7|2646.6|2642.6|0
1769125040000|2026-01-22 23:37:20|2646.7|2642.7|2646.6|2642.6|2646.7|2642.7|2646.6|2642.6|0
1769125050000|2026-01-22 23:37:30|2646.2|2642.2|2645|2641|2646.6|2643.7|2644.9|2641|2
1769125060000|2026-01-22 23:37:40|2644.8|2640.8|2644.4|2640.4|2644.8|2640.8|2644.4|2640.4|2
1769125070000|2026-01-22 23:37:50|2644.3|2640.3|2643.7|2639.7|2644.3|2640.3|2641.8|2637.8|1
1769125080000|2026-01-22 23:38:00|2643.6|2639.6|2643.3|2639.3|2643.6|2639.6|2643.3|2639.3|0
1769125090000|2026-01-22 23:38:10|2643.4|2639.4|2643.6|2639.6|2643.6|2639.6|2643.4|2639.4|0
1769125100000|2026-01-22 23:38:20|2644.3|2640.3|2645.9|2641.9|2645.9|2641.9|2644.3|2640.3|2
1769125110000|2026-01-22 23:38:30|2643.5|2639.5|2643.8|2639.8|2643.8|2641.9|2643.4|2639.5|5
1769125120000|2026-01-22 23:38:40|2643.5|2639.5|2643.8|2639.8|2643.8|2639.8|2643.5|2639.5|1
1769125130000|2026-01-22 23:38:50|||||||||1
1769125140000|2026-01-22 23:39:00|2643.4|2639.4|2642.8|2638.8|2643.4|2639.4|2642.8|2638.8|4
1769125150000|2026-01-22 23:39:10|2641.5|2637.5|2641.9|2637.9|2641.9|2639.6|2641.1|2637.5|4
1769125160000|2026-01-22 23:39:20|2641.2|2639.7|2643.6|2639.6|2643.6|2639.7|2641.2|2639.6|2
1769125180000|2026-01-22 23:39:40|2643.4|2639.4|2643|2639|2643.4|2639.4|2643|2639|0
1769125200000|2026-01-22 23:40:00|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2
1769125210000|2026-01-22 23:40:10|2642.8|2638.8|2641.4|2639.9|2642.8|2640|2641.3|2638.8|0
1769125220000|2026-01-22 23:40:20|2641.3|2639.8|2641.9|2637.9|2643.4|2639.8|2641.2|2637.2|3
1769125230000|2026-01-22 23:40:30|2642.1|2638.1|2641.4|2637.4|2643.4|2639.4|2641.4|2637.4|1
1769125240000|2026-01-22 23:40:40|2641.5|2637.5|2641.8|2637.8|2641.8|2637.8|2641.5|2637.5|0
1769125250000|2026-01-22 23:40:50|2642.1|2638.1|2642.2|2638.2|2642.2|2638.2|2642.1|2638.1|0
1769125260000|2026-01-22 23:41:00|2641.3|2639.8|2641.3|2639.8|2641.3|2639.8|2641.3|2639.8|0
1769125280000|2026-01-22 23:41:20|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|0
1769125290000|2026-01-22 23:41:30|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|1
1769125300000|2026-01-22 23:41:40|2640|2636|2639.6|2635.6|2640|2636|2639.6|2635.6|1
1769125310000|2026-01-22 23:41:50|2639.7|2635.7|2640.7|2636.7|2640.7|2636.7|2639.7|2635.7|1
1769125320000|2026-01-22 23:42:00|2641|2637|2641|2637|2641|2637|2641|2637|0
1769125330000|2026-01-22 23:42:10|2640|2638.5|2643.5|2639.5|2643.5|2639.5|2640|2638.5|2
1769125340000|2026-01-22 23:42:20|2643.8|2639.8|2643.6|2639.6|2643.9|2639.9|2643.6|2639.6|7
1769125350000|2026-01-22 23:42:30|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|0
1769125360000|2026-01-22 23:42:40|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|0
1769125370000|2026-01-22 23:42:50|2643.7|2639.7|2644.1|2640.1|2644.1|2640.1|2643.6|2639.6|1
1769125380000|2026-01-22 23:43:00|2644.2|2640.2|2644.1|2640.1|2644.2|2640.2|2644.1|2640.1|0
1769125390000|2026-01-22 23:43:10|2644.2|2640.2|2645.2|2641.2|2645.2|2641.2|2644.2|2640.2|1
1769125400000|2026-01-22 23:43:20|2645.5|2641.5|2646.1|2642.1|2646.1|2642.1|2645.5|2641.5|0
1769125410000|2026-01-22 23:43:30|2646.2|2642.2|2646.2|2642.2|2646.5|2642.5|2646.2|2642.2|0
1769125420000|2026-01-22 23:43:40|2646.6|2642.6|2648.6|2644.6|2648.6|2644.9|2646.4|2642.6|0
1769125430000|2026-01-22 23:43:50|2648.3|2644.3|2648.4|2644.4|2648.4|2644.4|2648.3|2644.3|2
1769125450000|2026-01-22 23:44:10|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|0
1769125460000|2026-01-22 23:44:20|2647.8|2643.8|2645|2641|2647.8|2643.8|2644.9|2640.9|1
1769125470000|2026-01-22 23:44:30|2645.3|2641.3|2646.8|2642.8|2646.8|2642.8|2645.3|2641.3|0
1769125480000|2026-01-22 23:44:40|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|0
1769125490000|2026-01-22 23:44:50|2647.4|2643.4|2647.8|2643.8|2647.8|2643.8|2646.9|2642.9|0
1769125500000|2026-01-22 23:45:00|2648.7|2644.7|2649.5|2645.5|2649.5|2645.5|2648.5|2644.5|1
1769125510000|2026-01-22 23:45:10|2650.2|2646.2|2650.5|2646.5|2650.5|2646.5|2649.8|2645.8|0
1769125520000|2026-01-22 23:45:20|2650.8|2646.8|2652.6|2648.6|2652.6|2648.6|2650.8|2646.8|0
1769125530000|2026-01-22 23:45:30|2654.5|2650.5|2655|2651|2655|2651|2653.8|2649.8|4
1769125540000|2026-01-22 23:45:40|2655.5|2651.5|2655.5|2651.5|2655.5|2653.6|2655.1|2651.5|4
1769125550000|2026-01-22 23:45:50|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|10
1769125560000|2026-01-22 23:46:00|2657|2653|2656.4|2652.4|2657|2653|2656.4|2652.4|14
1769125570000|2026-01-22 23:46:10|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|0
1769125580000|2026-01-22 23:46:20|2656|2652|2655.1|2651.1|2656|2652|2655|2651|1
1769125590000|2026-01-22 23:46:30|2655|2651|2655.1|2651.1|2655.1|2651.1|2655|2651|2
1769125600000|2026-01-22 23:46:40|2656.6|2652.6|2656.3|2652.3|2656.7|2652.7|2656.3|2652.3|4
1769125610000|2026-01-22 23:46:50|2656|2652|2656.3|2652.3|2656.3|2652.3|2654.9|2650.9|3
1769125620000|2026-01-22 23:47:00|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|0
1769125630000|2026-01-22 23:47:10|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|0
1769125640000|2026-01-22 23:47:20|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|3
1769125650000|2026-01-22 23:47:30|2656.4|2652.4|2658.6|2654.6|2658.6|2654.6|2656.4|2652.4|6
1769125660000|2026-01-22 23:47:40|2658.7|2654.7|2659.1|2655.1|2659.1|2655.1|2658.5|2654.5|0
1769125670000|2026-01-22 23:47:50|2659.2|2655.2|2659|2655|2659.2|2655.2|2659|2655|1
1769125680000|2026-01-22 23:48:00|2660.5|2656.5|2660.4|2656.4|2660.5|2656.5|2659.8|2655.8|4
1769125690000|2026-01-22 23:48:10|2660.5|2656.5|2660.5|2656.5|2660.9|2656.9|2660.5|2656.5|2
1769125700000|2026-01-22 23:48:20|2659.8|2655.8|2659.8|2655.8|2659.9|2655.9|2659.8|2655.8|0
1769125710000|2026-01-22 23:48:30|2659.7|2655.7|2658.1|2656.6|2659.9|2656.6|2658.1|2655.5|0
1769125720000|2026-01-22 23:48:40|2658.3|2656.8|2659|2655|2659|2656.8|2658.1|2655|2
1769125730000|2026-01-22 23:48:50|2658.1|2656.6|2658.2|2656.7|2658.2|2656.7|2658.1|2656.6|1
1769125740000|2026-01-22 23:49:00|2659.8|2655.8|2661.3|2657.3|2662.5|2658.5|2658.8|2655.8|7
1769125750000|2026-01-22 23:49:10|2660.3|2658.8|2660.1|2656.1|2660.7|2659.1|2660.1|2656.1|1
1769125760000|2026-01-22 23:49:20|2660|2656|2661.1|2657.1|2661.1|2657.1|2660|2656|0
1769125770000|2026-01-22 23:49:30|2661|2657|2663|2659|2663|2659|2661|2657|9
1769125780000|2026-01-22 23:49:40|||||||||1
1769125790000|2026-01-22 23:49:50|2663.1|2659.1|2662.9|2658.9|2663.1|2659.1|2662.9|2658.9|4
1769125800000|2026-01-22 23:50:00|2663|2659|2664.6|2660.6|2664.8|2661.6|2661.9|2657.9|20
1769125810000|2026-01-22 23:50:10|2664.5|2660.5|2664.5|2660.5|2664.8|2660.8|2664.5|2660.5|0
1769125820000|2026-01-22 23:50:20|2664.4|2660.4|2664.8|2660.8|2664.8|2660.8|2664.1|2660.1|0
1769125830000|2026-01-22 23:50:30|2665.2|2661.2|2664.6|2660.6|2665.2|2663|2664|2660|2
1769125840000|2026-01-22 23:50:40|2664.1|2662.6|2664.1|2662.6|2664.1|2662.6|2664.1|2662.6|1
1769125850000|2026-01-22 23:50:50|||||||||1
1769125870000|2026-01-22 23:51:10|2667.3|2663.3|2666.3|2664.8|2667.3|2664.8|2666.3|2663|4
1769125880000|2026-01-22 23:51:20|2666.4|2664.9|2668.5|2664.5|2668.8|2664.9|2665.7|2664.2|4
1769125890000|2026-01-22 23:51:30|2668.2|2664.2|2667.3|2663.3|2668.3|2664.3|2667|2663|0
1769125900000|2026-01-22 23:51:40|2667|2663|2667.1|2663.1|2667.4|2663.4|2666.8|2662.8|1
1769125910000|2026-01-22 23:51:50|2667.9|2663.9|2667|2663|2667.9|2663.9|2666.8|2662.8|1
1769125920000|2026-01-22 23:52:00|2667.1|2663.1|2667.7|2663.7|2667.7|2663.8|2665.3|2661.9|8
1769125930000|2026-01-22 23:52:10|2668|2664|2667.8|2663.8|2668|2664|2667.3|2663.3|1
1769125940000|2026-01-22 23:52:20|2667.7|2663.7|2668.4|2664.4|2668.5|2664.5|2667.7|2663.7|1
1769125950000|2026-01-22 23:52:30|2668.3|2664.3|2668.5|2664.5|2668.7|2666.4|2667.6|2664|3
1769125960000|2026-01-22 23:52:40|2668.8|2664.8|2668.6|2664.6|2668.8|2664.8|2668.4|2664.4|5
1769125970000|2026-01-22 23:52:50|2669.1|2665.1|2671.2|2667.2|2671.2|2667.5|2668.8|2664.8|14
1769125980000|2026-01-22 23:53:00|||||||||3
1769125990000|2026-01-22 23:53:10|||||||||4
1769126000000|2026-01-22 23:53:20|2668.4|2664.4|2666.9|2662.9|2668.4|2665.4|2666.7|2662.7|6
1769126010000|2026-01-22 23:53:30|2667.2|2663.2|2666.9|2662.9|2667.3|2664.7|2666.2|2662.8|0
1769126020000|2026-01-22 23:53:40|2666.3|2664.8|2666.8|2662.8|2666.9|2664.8|2666.2|2662.5|2
1769126030000|2026-01-22 23:53:50|2667.2|2663.2|2670.3|2666.3|2670.3|2667.3|2666.2|2662.7|2
1769126040000|2026-01-22 23:54:00|2669.4|2665.4|2671.1|2667.1|2673.1|2669.1|2668.5|2664.5|5
1769126050000|2026-01-22 23:54:10|2671.2|2667.2|2669|2665|2671.2|2667.6|2669|2665|4
1769126060000|2026-01-22 23:54:20|2668.4|2666.9|2670.4|2666.4|2672.2|2668.2|2668.4|2666.4|6
1769126070000|2026-01-22 23:54:30|2670.3|2666.3|2671|2667|2671.1|2668|2669.5|2666|2
1769126080000|2026-01-22 23:54:40|2670.3|2666.3|2670|2666|2670.3|2666.3|2670|2666|2
1769126090000|2026-01-22 23:54:50|2668.9|2664.9|2669.5|2665.5|2672.1|2668.1|2667.2|2664.9|8
1769126100000|2026-01-22 23:55:00|2669|2665|2667.8|2663.8|2669|2665|2667.2|2663.2|7
1769126110000|2026-01-22 23:55:10|2667.7|2663.7|2674.7|2670.7|2674.7|2670.7|2667.7|2663.7|8
1769126120000|2026-01-22 23:55:20|2674.8|2670.8|2678|2674|2678.3|2674.3|2674.8|2670.8|30
1769126130000|2026-01-22 23:55:30|2677.9|2673.9|2679.4|2675.4|2680.7|2676.7|2677.9|2673.9|13
1769126140000|2026-01-22 23:55:40|2677|2675.5|2676.4|2672.4|2679.3|2675.5|2675.2|2672.4|7
1769126150000|2026-01-22 23:55:50|2675.2|2673.7|2679.1|2675.1|2679.1|2675.1|2675.2|2672.4|2
1769126160000|2026-01-22 23:56:00|2679|2675|2679.2|2675.2|2679.2|2675.2|2678.8|2674.8|3
1769126170000|2026-01-22 23:56:10|2679.3|2675.3|2675.6|2671.6|2679.3|2676.1|2675.2|2671.2|13
1769126180000|2026-01-22 23:56:20|2675.7|2671.7|2675.2|2673.7|2675.7|2673.7|2675.2|2671.4|2
1769126190000|2026-01-22 23:56:30|2675.3|2671.3|2676.2|2672.2|2678|2674|2674.9|2671.1|7
1769126200000|2026-01-22 23:56:40|2676.4|2672.4|2677.1|2673.1|2677.1|2674.4|2675.9|2672.1|1
1769126210000|2026-01-22 23:56:50|2676.2|2672.2|2676.9|2672.9|2676.9|2674.2|2675.7|2672.1|1
1769126220000|2026-01-22 23:57:00|2675.7|2674.2|2677.1|2675.6|2678.3|2676|2675.7|2674|7
1769126230000|2026-01-22 23:57:10|2679.7|2675.7|2678.3|2674.3|2679.7|2675.7|2678.2|2674.2|7
1769126240000|2026-01-22 23:57:20|2678.2|2674.2|2677.6|2673.6|2678.2|2676.7|2677.6|2673.6|1
1769126250000|2026-01-22 23:57:30|2677.5|2673.5|2678.2|2674.2|2678.2|2674.2|2677.2|2673.2|17
1769126260000|2026-01-22 23:57:40|2677.9|2673.9|2678.8|2674.8|2678.8|2677.1|2677.4|2673.4|8
1769126270000|2026-01-22 23:57:50|2678.6|2674.6|2678.3|2674.3|2678.6|2674.6|2678|2674|1
1769126280000|2026-01-22 23:58:00|2678|2674|2677.5|2673.5|2678|2674|2677.5|2673.5|1
1769126290000|2026-01-22 23:58:10|2677.4|2673.4|2675.6|2671.6|2677.4|2673.4|2675.5|2671.5|1
1769126300000|2026-01-22 23:58:20|2675.4|2671.4|2674.9|2670.9|2675.5|2671.5|2674.6|2670.6|1
1769126310000|2026-01-22 23:58:30|2675.2|2671.2|2675.5|2671.5|2675.5|2671.5|2675.2|2671.2|0
1769126320000|2026-01-22 23:58:40|2675.1|2671.1|2675.3|2671.3|2675.4|2671.4|2674.4|2670.4|0
1769126330000|2026-01-22 23:58:50|2675.4|2671.4|2675.6|2671.6|2675.6|2671.6|2675.3|2671.3|0
1769126340000|2026-01-22 23:59:00|2675.3|2671.3|2675.6|2671.6|2675.6|2671.6|2675.3|2671.3|1
1769126350000|2026-01-22 23:59:10|2675.8|2671.8|2675.1|2671.1|2675.8|2671.8|2674.6|2670.6|1
1769126360000|2026-01-22 23:59:20|2674.6|2670.6|2672.8|2671.3|2674.6|2671.3|2672.8|2668.9|5
1769126370000|2026-01-22 23:59:30|2676.8|2672.8|2674.5|2670.5|2677.2|2673.2|2674.5|2670.5|5
1769126380000|2026-01-22 23:59:40|2676.1|2672.1|2674.8|2670.8|2676.1|2672.1|2674.5|2670.5|0
1769126390000|2026-01-22 23:59:50|2674.7|2670.7|2673.3|2669.3|2674.9|2670.9|2673.3|2669.3|0
1769126400000|2026-01-23 00:00:00|2673.2|2669.2|2673.8|2669.8|2673.8|2669.8|2672.8|2668.8|3
1769126410000|2026-01-23 00:00:10|2673.2|2669.2|2673.6|2669.6|2674.2|2670.2|2673.2|2669.2|0
1769126420000|2026-01-23 00:00:20|2673.5|2669.5|2673.1|2669.1|2673.5|2669.5|2673.1|2669.1|0
1769126430000|2026-01-23 00:00:30|2672.3|2668.3|2671|2667|2672.7|2668.7|2671|2667|2
1769126440000|2026-01-23 00:00:40|2670.9|2666.9|2671.7|2667.7|2672|2668|2670.9|2666.9|5
1769126450000|2026-01-23 00:00:50|2671.4|2667.4|2671|2667|2671.4|2667.4|2670.8|2666.8|1
1769126460000|2026-01-23 00:01:00|2670.9|2666.9|2673.4|2669.4|2673.9|2669.9|2670.6|2666.6|6
1769126470000|2026-01-23 00:01:10|2673.7|2669.7|2673.8|2669.8|2673.8|2669.8|2673.5|2669.5|6
1769126480000|2026-01-23 00:01:20|2673.9|2669.9|2673.6|2669.6|2673.9|2669.9|2673.6|2669.6|3
1769126490000|2026-01-23 00:01:30|2673.5|2669.5|2676.4|2672.4|2677.1|2673.1|2673.5|2669.5|5
1769126500000|2026-01-23 00:01:40|2676.9|2672.9|2677.9|2673.9|2677.9|2673.9|2675.3|2671.3|6
1769126510000|2026-01-23 00:01:50|2678|2674|2679|2675|2679.2|2676.5|2678|2674|3
1769126520000|2026-01-23 00:02:00|2679.1|2675.1|2679.2|2675.2|2679.2|2675.2|2678|2674|3
1769126530000|2026-01-23 00:02:10|||||||||2
1769126540000|2026-01-23 00:02:20|2679.3|2675.3|2678.6|2674.6|2679.5|2675.5|2678.3|2674.3|0
1769126550000|2026-01-23 00:02:30|2677.9|2673.9|2677.6|2673.6|2677.9|2673.9|2677.6|2673.6|0
1769126560000|2026-01-23 00:02:40|2677.5|2673.5|2679.3|2675.3|2679.4|2675.4|2675.6|2671.6|7
1769126570000|2026-01-23 00:02:50|2677.4|2675.9|2677.8|2673.8|2677.8|2675.9|2677.4|2673.8|1
1769126580000|2026-01-23 00:03:00|2677.9|2673.9|2677.1|2675.6|2678|2675.6|2677|2673.9|1
1769126590000|2026-01-23 00:03:10|2676.9|2675.4|2679.6|2675.6|2679.6|2675.6|2676.9|2675.2|3
1769126600000|2026-01-23 00:03:20|2678.5|2677|2678.6|2677.1|2678.6|2677.1|2678.5|2677|0
1769126610000|2026-01-23 00:03:30|2679|2677.5|2678.8|2677.3|2680.8|2678.2|2678.6|2676|6
1769126620000|2026-01-23 00:03:40|2678.9|2677.4|2678.4|2676.9|2678.9|2677.4|2678.4|2676.9|1
1769126630000|2026-01-23 00:03:50|2678.5|2677|2680.2|2678.7|2681.2|2678.8|2678.5|2676.9|2
1769126640000|2026-01-23 00:04:00|2680.9|2676.9|2680.5|2676.5|2681.2|2677.2|2680.4|2676.4|0
1769126650000|2026-01-23 00:04:10|2680.8|2676.8|2680.1|2678.6|2680.8|2678.6|2680|2676.8|2
1769126660000|2026-01-23 00:04:20|2680|2678.5|2681.1|2677.1|2681.2|2678.8|2679.4|2676.9|6
1769126670000|2026-01-23 00:04:30|2681.2|2677.2|2681.8|2680.3|2682.9|2680.4|2680.1|2677|7
1769126680000|2026-01-23 00:04:40|2681.9|2680.4|2684|2680|2684.5|2680.5|2681.4|2677.4|4
1769126690000|2026-01-23 00:04:50|2683.9|2679.9|2681.5|2677.5|2683.9|2679.9|2681|2677|2
1769126700000|2026-01-23 00:05:00|2681.3|2677.3|2680.4|2676.4|2681.3|2677.3|2680.2|2676.2|2
1769126710000|2026-01-23 00:05:10|2680.3|2676.3|2677.3|2673.3|2680.4|2676.4|2676.4|2672.4|8
1769126720000|2026-01-23 00:05:20|2677.4|2673.4|2677.3|2673.3|2677.4|2673.4|2677.2|2673.2|0
1769126730000|2026-01-23 00:05:30|2677.4|2673.4|2677.5|2673.5|2677.5|2673.5|2676.9|2672.9|2
1769126740000|2026-01-23 00:05:40|2677.3|2673.3|2677.5|2673.5|2677.7|2673.7|2676.9|2672.9|2
1769126750000|2026-01-23 00:05:50|2677.7|2673.7|2676.7|2672.7|2677.7|2673.7|2676.5|2672.5|1
1769126760000|2026-01-23 00:06:00|2676.5|2672.5|2677.5|2673.5|2678.5|2674.5|2676.5|2672.5|2
1769126770000|2026-01-23 00:06:10|2677.7|2673.7|2676.9|2672.9|2677.7|2673.7|2676.7|2672.7|0
1769126780000|2026-01-23 00:06:20|2676.8|2672.8|2678.7|2674.7|2678.7|2674.7|2676.8|2672.8|2
1769126790000|2026-01-23 00:06:30|2678.5|2674.5|2678.5|2674.5|2679.1|2675.1|2678.5|2674.5|0
1769126800000|2026-01-23 00:06:40|2678.7|2674.7|2678.8|2674.8|2678.8|2674.8|2678.5|2674.5|0
1769126810000|2026-01-23 00:06:50|2678.6|2674.6|2679.9|2675.9|2680|2676|2676.6|2672.6|8
1769126820000|2026-01-23 00:07:00|2680|2676|2677.5|2673.5|2680|2676|2677.4|2673.4|1
1769126830000|2026-01-23 00:07:10|2677.4|2673.4|2678.5|2674.5|2678.5|2674.5|2677.2|2673.2|2
1769126840000|2026-01-23 00:07:20|2678.4|2674.4|2678.4|2674.4|2678.6|2674.6|2678.4|2674.4|0
1769126850000|2026-01-23 00:07:30|2678.6|2674.6|2678.1|2674.1|2678.6|2674.6|2678.1|2674.1|0
1769126870000|2026-01-23 00:07:50|2677.7|2676.2|2677.1|2673.1|2677.7|2676.2|2676.6|2672.6|3
1769126880000|2026-01-23 00:08:00|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|1
1769126890000|2026-01-23 00:08:10|2677.5|2676|2677.5|2673.5|2677.6|2676|2677.5|2673.5|1
1769126900000|2026-01-23 00:08:20|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|1
1769126910000|2026-01-23 00:08:30|2675.3|2671.3|2675.5|2671.5|2675.6|2671.6|2674.9|2670.9|1
1769126920000|2026-01-23 00:08:40|2674.9|2670.9|2675.6|2671.6|2676|2672|2673.9|2669.9|2
1769126930000|2026-01-23 00:08:50|2675.7|2671.7|2676.1|2672.1|2676.2|2672.2|2675.5|2671.5|2
1769126940000|2026-01-23 00:09:00|2676.2|2672.2|2677.5|2673.5|2677.8|2673.8|2676.2|2672.2|2
1769126950000|2026-01-23 00:09:10|2678.3|2674.3|2680.2|2676.2|2680.5|2676.5|2678.3|2674.3|6
1769126960000|2026-01-23 00:09:20|2680.3|2676.3|2680|2676|2681.4|2677.4|2680|2676|2
1769126970000|2026-01-23 00:09:30|2676.7|2672.7|2676.6|2672.6|2676.7|2672.7|2676.6|2672.6|13
1769126980000|2026-01-23 00:09:40|2676.1|2672.1|2673.7|2669.7|2676.1|2674|2673.7|2669.7|7
1769126990000|2026-01-23 00:09:50|2673.6|2669.6|2669|2665|2673.8|2669.8|2669|2665|3
1769127000000|2026-01-23 00:10:00|2672.5|2668.5|2670.1|2666.1|2672.5|2668.5|2670.1|2666.1|5
1769127010000|2026-01-23 00:10:10|2670.4|2666.4|2670.2|2666.2|2670.4|2666.4|2670.2|2666.2|1
1769127020000|2026-01-23 00:10:20|2670.1|2666.1|2669.6|2665.6|2672.7|2668.7|2669.6|2665.6|4
1769127030000|2026-01-23 00:10:30|2670.5|2666.5|2669.8|2665.8|2670.8|2666.8|2669.8|2665.8|1
1769127040000|2026-01-23 00:10:40|2669.7|2665.7|2668.9|2664.9|2669.7|2665.7|2666.7|2664.9|10
1769127050000|2026-01-23 00:10:50|2668.8|2664.8|2668.4|2664.4|2669.6|2665.6|2668.4|2664.4|1
1769127060000|2026-01-23 00:11:00|2668.5|2664.5|2665|2661|2668.5|2664.5|2664.5|2660.5|5
1769127070000|2026-01-23 00:11:10|2664.9|2660.9|2665.1|2661.1|2665.7|2661.7|2664.9|2660.9|2
1769127080000|2026-01-23 00:11:20|2665.2|2661.2|2665.4|2661.4|2665.4|2661.4|2665.1|2661.1|1
1769127090000|2026-01-23 00:11:30|2665.3|2661.3|2665.3|2661.3|2666.6|2662.6|2665.3|2661.3|2
1769127100000|2026-01-23 00:11:40|2665.4|2661.4|2664.9|2660.9|2667.7|2663.7|2663.1|2659.1|11
1769127110000|2026-01-23 00:11:50|2664.4|2660.4|2664.3|2660.3|2664.5|2660.5|2663.8|2659.8|2
1769127120000|2026-01-23 00:12:00|2664.2|2660.2|2661|2657|2664.4|2660.4|2661|2657|3
1769127130000|2026-01-23 00:12:10|2661.2|2657.2|2660.5|2656.5|2662.5|2658.5|2660.1|2656.1|3
1769127140000|2026-01-23 00:12:20|2660.4|2656.4|2659.6|2655.6|2662.7|2658.7|2659.1|2655.1|8
1769127150000|2026-01-23 00:12:30|2659.8|2655.8|2656|2652|2659.9|2655.9|2656|2652|5
1769127160000|2026-01-23 00:12:40|2656.2|2652.2|2663.7|2659.7|2663.8|2659.8|2656|2652|7
1769127170000|2026-01-23 00:12:50|2663.6|2659.6|2663.4|2659.4|2666.4|2662.4|2661.9|2657.9|4
1769127180000|2026-01-23 00:13:00|2663.6|2659.6|2663.9|2659.9|2663.9|2659.9|2663.4|2659.4|0
1769127190000|2026-01-23 00:13:10|2663.7|2659.7|2666.8|2662.8|2667.2|2663.2|2663.7|2659.7|2
1769127200000|2026-01-23 00:13:20|2667|2663|2667|2663|2667.1|2663.1|2666.8|2662.8|0
1769127210000|2026-01-23 00:13:30|2666.8|2662.8|2668.1|2664.1|2668.1|2664.1|2666.8|2662.8|1
1769127220000|2026-01-23 00:13:40|2667.9|2663.9|2666.6|2665.1|2668.3|2665.4|2666.6|2663.9|2
1769127230000|2026-01-23 00:13:50|2666.8|2665.3|2668.3|2664.3|2668.3|2665.3|2666.6|2664.1|0
1769127240000|2026-01-23 00:14:00|2668.2|2664.2|2664.7|2663.2|2668.3|2665.3|2664.7|2662.3|1
1769127250000|2026-01-23 00:14:10|2666.6|2662.6|2664.9|2663.4|2666.6|2663.4|2664.7|2662.6|0
1769127260000|2026-01-23 00:14:20|2664.8|2663.3|2665|2663.5|2666.6|2663.5|2664.8|2662.3|0
1769127270000|2026-01-23 00:14:30|2664.9|2663.4|2664.7|2663.2|2667.2|2663.5|2664.7|2663.2|2
1769127280000|2026-01-23 00:14:40|2666.5|2662.5|2663.6|2662.1|2666.5|2662.5|2663.6|2661|4
1769127290000|2026-01-23 00:14:50|2665|2661|2663.1|2659.1|2665.2|2661.2|2663|2659|4
1769127300000|2026-01-23 00:15:00|2663.4|2659.4|2663.5|2659.5|2665|2661|2663.4|2659.4|1
1769127310000|2026-01-23 00:15:10|2663.6|2659.6|2664.2|2660.2|2664.6|2660.6|2663.6|2659.6|1
1769127320000|2026-01-23 00:15:20|2664.5|2660.5|2664|2660|2664.5|2660.5|2664|2660|1
1769127330000|2026-01-23 00:15:30|2663.9|2659.9|2661.5|2660|2663.9|2661.1|2661.5|2659|5
1769127340000|2026-01-23 00:15:40|2661.6|2660.1|2663.2|2659.2|2663.6|2660.1|2661.4|2659|1
1769127350000|2026-01-23 00:15:50|2663|2659|2665.6|2661.6|2665.7|2661.7|2662.3|2659|3
1769127360000|2026-01-23 00:16:00|2665.7|2661.7|2665.5|2661.5|2665.7|2661.7|2664.8|2660.8|1
1769127370000|2026-01-23 00:16:10|2665.4|2661.4|2666.3|2662.3|2666.8|2662.8|2664|2661.1|1
1769127380000|2026-01-23 00:16:20|2666.1|2662.1|2665.8|2664.3|2667.7|2664.3|2664.6|2662|2
1769127390000|2026-01-23 00:16:30|2667.2|2663.2|2667.8|2663.8|2668|2664.3|2665.6|2663.2|1
1769127400000|2026-01-23 00:16:40|2667.7|2663.7|2666.4|2664.9|2668.2|2665.3|2666.2|2663.6|1
1769127410000|2026-01-23 00:16:50|2666.5|2665|2666.9|2662.9|2667.2|2665|2666.4|2662.6|4
1769127420000|2026-01-23 00:17:00|2666.7|2662.7|2664.5|2660.5|2666.7|2662.8|2664.2|2660.5|1
1769127430000|2026-01-23 00:17:10|2664.4|2660.4|2663.3|2661.8|2664.4|2662.1|2663.3|2660.1|0
1769127440000|2026-01-23 00:17:20|2665|2661|2663.5|2662|2665.3|2662|2663.5|2659.8|4
1769127450000|2026-01-23 00:17:30|2664|2662.5|2663.4|2661.9|2664|2662.5|2663.3|2661.8|1
1769127460000|2026-01-23 00:17:40|2663.3|2661.8|2663.3|2661.8|2663.3|2661.8|2663.3|2661.8|0
1769127470000|2026-01-23 00:17:50|2663.2|2661.7|2663.2|2661.7|2663.2|2661.7|2663.2|2661.7|0
1769127480000|2026-01-23 00:18:00|2663.5|2659.5|2666.8|2662.8|2667.4|2663.4|2663|2659.5|7
1769127490000|2026-01-23 00:18:10|2667.1|2663.1|2667.4|2663.4|2667.4|2663.4|2667.1|2663.1|0
1769127500000|2026-01-23 00:18:20|2667.3|2663.3|2667.1|2663.1|2667.3|2663.3|2667.1|2663.1|0
1769127510000|2026-01-23 00:18:30|2667.2|2663.2|2666.9|2662.9|2667.4|2663.4|2666.8|2662.8|0
1769127520000|2026-01-23 00:18:40|2666.8|2662.8|2667.2|2663.2|2667.6|2665|2666.5|2662.8|2
1769127530000|2026-01-23 00:18:50|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|0
1769127540000|2026-01-23 00:19:00|2667.6|2663.6|2666.7|2665.2|2667.6|2665.2|2666.7|2663.2|1
1769127550000|2026-01-23 00:19:10|2669.6|2665.6|2669.7|2665.7|2670.2|2666.2|2669.6|2665.6|6
1769127560000|2026-01-23 00:19:20|2669.9|2665.9|2670.2|2666.2|2670.2|2666.2|2669.9|2665.9|1
1769127570000|2026-01-23 00:19:30|2670.1|2666.1|2669.9|2665.9|2670.1|2666.1|2669.9|2665.9|0
1769127580000|2026-01-23 00:19:40|2672.5|2668.5|2672.7|2668.7|2672.7|2670.7|2672.2|2668.5|3
1769127590000|2026-01-23 00:19:50|2673.4|2669.4|2676.3|2672.3|2676.3|2672.3|2673.4|2669.4|2
1769127600000|2026-01-23 00:20:00|2676.4|2672.4|2676.1|2672.1|2676.4|2672.4|2675.8|2671.8|1
1769127610000|2026-01-23 00:20:10|2676.2|2672.2|2675.5|2671.5|2676.2|2672.2|2675.5|2671.5|2
1769127620000|2026-01-23 00:20:20|2675.4|2671.4|2675.3|2671.3|2675.4|2671.4|2675.3|2671.3|0
1769127630000|2026-01-23 00:20:30|2673.3|2669.3|2673|2669|2673.3|2669.3|2673|2669|4
1769127640000|2026-01-23 00:20:40|2672.9|2668.9|2671.1|2669.6|2672.9|2670|2671.1|2668.8|0
1769127650000|2026-01-23 00:20:50|2671.6|2667.6|2671.3|2667.3|2671.6|2667.6|2668.5|2665.9|3
1769127660000|2026-01-23 00:21:00|2669.7|2665.7|2668.5|2664.5|2670.2|2667.4|2668.4|2664.4|11
1769127670000|2026-01-23 00:21:10|2668.4|2664.4|2668.7|2664.7|2669.3|2665.3|2668.1|2664.1|1
1769127680000|2026-01-23 00:21:20|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.7|2664.7|0
1769127690000|2026-01-23 00:21:30|2668.8|2664.8|2668.7|2664.7|2668.9|2664.9|2668.7|2664.7|0
1769127700000|2026-01-23 00:21:40|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.7|2664.7|0
1769127710000|2026-01-23 00:21:50|2667|2665.5|2669.2|2665.2|2669.2|2666.6|2666.7|2665.2|2
1769127720000|2026-01-23 00:22:00|2668.2|2666.7|2668.3|2666.8|2670.1|2666.8|2668.2|2666.1|3
1769127730000|2026-01-23 00:22:10|2666.2|2664.7|2667.5|2663.5|2667.8|2664.7|2666.2|2663.5|3
1769127740000|2026-01-23 00:22:20|2667.7|2663.7|2665.3|2661.3|2667.7|2664.6|2665.2|2661.2|3
1769127750000|2026-01-23 00:22:30|2665.4|2661.4|2665.6|2661.6|2665.6|2663.9|2664.2|2660.2|2
1769127760000|2026-01-23 00:22:40|2665.2|2661.2|2665.6|2661.6|2666.5|2663|2664.5|2661.1|4
1769127770000|2026-01-23 00:22:50|2665.5|2661.5|2663|2659|2665.6|2661.6|2662.9|2658.9|3
1769127780000|2026-01-23 00:23:00|2663.1|2659.1|2663.7|2659.7|2663.8|2659.8|2663|2659|1
1769127790000|2026-01-23 00:23:10|2663.6|2659.6|2665.8|2661.8|2666|2662|2663.6|2659.6|1
1769127800000|2026-01-23 00:23:20|2665.9|2661.9|2661.7|2660.2|2666|2662|2661.6|2659|0
1769127810000|2026-01-23 00:23:30|2661.6|2660.1|2663.9|2659.9|2663.9|2660.2|2661.6|2659.8|1
1769127820000|2026-01-23 00:23:40|2663.8|2659.8|2661.9|2660.4|2664.3|2660.4|2661.9|2659.1|1
1769127830000|2026-01-23 00:23:50|2663.2|2659.2|2662.1|2660.6|2663.2|2660.6|2661.9|2659.2|1
1769127840000|2026-01-23 00:24:00|2662|2660.5|2662.1|2660.6|2662.1|2660.6|2661.9|2660.4|5
1769127850000|2026-01-23 00:24:10|2662.3|2660.8|2664.8|2660.8|2664.8|2660.9|2662.3|2660.8|2
1769127860000|2026-01-23 00:24:20|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|1
1769127870000|2026-01-23 00:24:30|2665.8|2661.8|2665.4|2661.4|2665.8|2661.8|2665.4|2661.4|0
1769127880000|2026-01-23 00:24:40|2665.5|2661.5|2664.7|2660.7|2665.9|2662.4|2663.9|2660.7|4
1769127890000|2026-01-23 00:24:50|2664.8|2660.8|2664.7|2660.7|2664.9|2660.9|2664.4|2660.4|2
1769127900000|2026-01-23 00:25:00|2664.6|2660.6|2664|2660|2664.7|2660.7|2664|2660|0
1769127910000|2026-01-23 00:25:10|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2664|2660|0
1769127920000|2026-01-23 00:25:20|2664|2660|2656.5|2652.5|2664.1|2660.1|2654.7|2652.3|4
1769127930000|2026-01-23 00:25:30|2655.1|2653.6|2659|2655|2659.1|2655.1|2655.1|2652.1|4
1769127940000|2026-01-23 00:25:40|2659.1|2655.1|2658.1|2656.6|2659.7|2656.6|2658.1|2655|1
1769127950000|2026-01-23 00:25:50|2660.6|2655.1|2658.1|2656.6|2660.6|2656.6|2658.1|2655.1|3
1769127960000|2026-01-23 00:26:00|2660.9|2656.9|2661|2657|2661|2657|2660.8|2656.8|5
1769127970000|2026-01-23 00:26:10|2660.9|2656.9|2659.8|2658.3|2661.2|2658.3|2659.8|2656.9|0
1769127980000|2026-01-23 00:26:20|2661.2|2657.2|2660|2658.5|2661.2|2658.5|2659.8|2657.2|2
1769127990000|2026-01-23 00:26:30|2659.9|2658.4|2659.9|2658.4|2661.2|2658.5|2659.9|2657.2|0
1769128000000|2026-01-23 00:26:40|2660|2658.5|2661.4|2659.9|2663.1|2660.1|2659.9|2658.4|4
1769128010000|2026-01-23 00:26:50|2661.3|2659.8|2664.8|2660.8|2664.8|2661|2661.3|2659|2
1769128020000|2026-01-23 00:27:00|2664.7|2660.7|2661.6|2657.6|2664.7|2661.6|2660|2657.4|1
1769128030000|2026-01-23 00:27:10|2660.8|2659.3|2662.7|2658.7|2662.8|2659.3|2660.7|2658.7|3
1769128040000|2026-01-23 00:27:20|2662.8|2658.8|2663.6|2659.6|2663.8|2659.8|2662.4|2658.4|0
1769128050000|2026-01-23 00:27:30|2663.8|2659.8|2664.1|2660.1|2664.1|2660.1|2663.8|2659.8|0
1769128060000|2026-01-23 00:27:40|2663.7|2659.7|2663.2|2659.2|2663.7|2659.7|2663.2|2659.2|0
1769128070000|2026-01-23 00:27:50|2663.3|2659.3|2662.9|2658.9|2663.5|2659.5|2660.9|2658.9|1
1769128080000|2026-01-23 00:28:00|2663|2659|2663.6|2659.6|2663.8|2659.8|2663|2659|0
1769128090000|2026-01-23 00:28:10|2663.9|2659.9|2664|2660|2664.4|2660.4|2663.9|2659.9|0
1769128100000|2026-01-23 00:28:20|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|0
1769128110000|2026-01-23 00:28:30|2664|2660|2664.3|2660.3|2664.4|2660.4|2664|2660|0
1769128120000|2026-01-23 00:28:40|2664.1|2660.1|2664.4|2660.4|2664.4|2660.4|2664|2660|0
1769128130000|2026-01-23 00:28:50|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|0
1769128140000|2026-01-23 00:29:00|2664.4|2660.4|2664.8|2660.8|2664.8|2660.8|2664.4|2660.4|0
1769128160000|2026-01-23 00:29:20|2663.6|2662.1|2664.9|2660.9|2665.5|2662.1|2663.6|2660.8|1
1769128170000|2026-01-23 00:29:30|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2
1769128180000|2026-01-23 00:29:40|2664|2660|2664|2662.5|2664|2662.5|2663.9|2659.9|7
1769128190000|2026-01-23 00:29:50|||||||||2
1769128200000|2026-01-23 00:30:00|2664.1|2662.6|2664.1|2662.6|2664.1|2662.6|2664.1|2662.6|2
1769128210000|2026-01-23 00:30:10|2666.6|2664.1|2665.5|2664|2666.6|2664.1|2665.5|2664|2
1769128220000|2026-01-23 00:30:20|||||||||4
1769128230000|2026-01-23 00:30:30|2665.4|2663.9|2670.3|2666.3|2670.4|2666.4|2665.4|2663.9|2
1769128240000|2026-01-23 00:30:40|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|0
1769128250000|2026-01-23 00:30:50|2669.1|2667.6|2669.2|2667.7|2669.3|2667.8|2669.1|2667.6|0
1769128260000|2026-01-23 00:31:00|2669.3|2667.8|2671.1|2667.1|2671.1|2667.8|2669.3|2666.9|2
1769128270000|2026-01-23 00:31:10|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|2
1769128280000|2026-01-23 00:31:20|2669.7|2668.2|2669.4|2665.4|2669.9|2668.3|2669.1|2665.4|6
1769128290000|2026-01-23 00:31:30|2669.3|2665.3|2670.8|2666.8|2670.8|2666.8|2669.3|2665.3|2
1769128300000|2026-01-23 00:31:40|2670.5|2666.5|2669.5|2668|2670.8|2668.1|2669.5|2665.9|0
1769128310000|2026-01-23 00:31:50|2670.8|2666.8|2669.5|2668|2670.8|2668|2669.5|2666.8|1
1769128320000|2026-01-23 00:32:00|2670.8|2666.8|2670.3|2668.8|2671.4|2668.8|2669.6|2666.8|3
1769128330000|2026-01-23 00:32:10|2671.2|2667.2|2670.2|2668.7|2671.4|2668.7|2670.2|2667.1|2
1769128340000|2026-01-23 00:32:20|2673.1|2669.1|2673.2|2669.2|2673.3|2669.3|2673.1|2669.1|1
1769128350000|2026-01-23 00:32:30|2673|2669|2673.9|2669.9|2673.9|2669.9|2672.5|2668.5|1
1769128360000|2026-01-23 00:32:40|2673.6|2669.6|2673.6|2669.6|2673.9|2669.9|2673.3|2669.3|0
1769128370000|2026-01-23 00:32:50|2673.4|2669.4|2673.3|2669.3|2673.4|2669.4|2673.3|2669.3|0
1769128380000|2026-01-23 00:33:00|2673.9|2669.9|2672.3|2668.3|2674.1|2671|2672.3|2668.3|2
1769128390000|2026-01-23 00:33:10|2671.9|2667.9|2670.2|2666.2|2671.9|2667.9|2669.3|2665.3|1
1769128400000|2026-01-23 00:33:20|2670.1|2666.1|2670|2666|2670.1|2666.1|2670|2666|0
1769128410000|2026-01-23 00:33:30|2669|2665|2668.4|2664.4|2669.4|2665.4|2668.2|2664.2|1
1769128420000|2026-01-23 00:33:40|2668.2|2664.2|2666.7|2665.2|2668.4|2666.4|2666|2663.4|3
1769128430000|2026-01-23 00:33:50|2667.4|2663.4|2665.8|2661.8|2667.8|2665|2665.8|2661.8|8
1769128440000|2026-01-23 00:34:00|2666.1|2662.1|2665.9|2664.4|2667|2664.5|2665.9|2662.1|1
1769128450000|2026-01-23 00:34:10|2666.9|2662.9|2665.6|2661.6|2668|2664|2665.6|2661.6|0
1769128460000|2026-01-23 00:34:20|2666.4|2662.4|2668.3|2664.3|2668.3|2664.3|2665.4|2662.4|2
1769128470000|2026-01-23 00:34:30|2668.1|2664.1|2668|2664|2668.1|2664.1|2668|2664|0
1769128480000|2026-01-23 00:34:40|2666.5|2665|2668.6|2664.6|2668.6|2665|2666.5|2664|0
1769128490000|2026-01-23 00:34:50|2668.7|2664.7|2669.9|2665.9|2669.9|2665.9|2668.7|2664.7|0
1769128510000|2026-01-23 00:35:10|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|1
1769128520000|2026-01-23 00:35:20|2670.2|2666.2|2668.9|2667.4|2670.2|2667.4|2668.9|2666.2|0
1769128530000|2026-01-23 00:35:30|2669|2667.5|2669.1|2665.1|2669.2|2667.5|2668.9|2665.1|2
1769128540000|2026-01-23 00:35:40|2668.9|2664.9|2667.3|2663.3|2668.9|2665.5|2667|2663.3|1
1769128550000|2026-01-23 00:35:50|2665.4|2663.9|2665.2|2663.7|2665.4|2663.9|2665.1|2663.6|1
1769128580000|2026-01-23 00:36:20|2667.7|2661.2|2666|2662|2667.7|2662|2665.2|2661.2|4
1769128590000|2026-01-23 00:36:30|2665.9|2661.9|2665.3|2661.3|2665.9|2661.9|2665.3|2661.3|0
1769128600000|2026-01-23 00:36:40|2665.4|2661.4|2665.7|2661.7|2665.7|2661.7|2665.4|2661.4|1
1769128610000|2026-01-23 00:36:50|2665.3|2661.3|2668.1|2664.1|2668.4|2665|2665.3|2661.3|3
1769128620000|2026-01-23 00:37:00|2668|2664|2667.2|2663.2|2668|2664|2667.2|2663.2|0
1769128630000|2026-01-23 00:37:10|2666.9|2662.9|2666.4|2662.4|2666.9|2662.9|2666.3|2662.3|0
1769128640000|2026-01-23 00:37:20|2666.3|2662.3|2666|2662|2666.3|2662.3|2666|2662|0
1769128650000|2026-01-23 00:37:30|2667.5|2663.5|2667.7|2663.7|2667.8|2663.8|2667.5|2663.5|2
1769128660000|2026-01-23 00:37:40|2667.8|2663.8|2668.5|2664.5|2668.6|2664.6|2665.9|2663.8|1
1769128670000|2026-01-23 00:37:50|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|2668.9|2664.9|0
1769128680000|2026-01-23 00:38:00|2669.1|2665.1|2667.7|2663.7|2669.1|2665.1|2667.7|2663.7|0
1769128690000|2026-01-23 00:38:10|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|0
1769128700000|2026-01-23 00:38:20|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|1
1769128710000|2026-01-23 00:38:30|2667.3|2663.3|2667.3|2663.3|2667.4|2663.4|2667.3|2663.3|0
1769128720000|2026-01-23 00:38:40|2667.2|2663.2|2667.5|2663.5|2668|2664.6|2666.1|2663.2|1
1769128730000|2026-01-23 00:38:50|2667.4|2663.4|2667.7|2663.7|2668|2664|2667.4|2663.4|1
1769128740000|2026-01-23 00:39:00|2667.8|2663.8|2667.3|2663.3|2667.8|2663.8|2667.3|2663.3|1
1769128750000|2026-01-23 00:39:10|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|0
1769128780000|2026-01-23 00:39:40|2664.8|2663.3|2664.8|2663.3|2665.2|2663.7|2664.7|2663.2|3
1769128790000|2026-01-23 00:39:50|2667|2663|2666.7|2662.7|2667|2663|2666.7|2662.7|3
1769128800000|2026-01-23 00:40:00|2666.6|2662.6|2666.6|2662.6|2667.8|2663.8|2666.5|2662.5|3
1769128810000|2026-01-23 00:40:10|2666.5|2662.5|2666.7|2662.7|2666.8|2662.8|2666.5|2662.5|0
1769128820000|2026-01-23 00:40:20|2665|2663.5|2663.2|2659.2|2665|2663.5|2663.2|2659.2|4
1769128830000|2026-01-23 00:40:30|2663|2659|2663.1|2659.1|2663.3|2659.3|2662.7|2658.7|1
1769128840000|2026-01-23 00:40:40|2664.8|2660.8|2665.5|2661.5|2665.5|2661.5|2664.8|2660.8|2
1769128850000|2026-01-23 00:40:50|2665|2661|2665.5|2661.5|2665.5|2661.5|2665|2661|2
1769128860000|2026-01-23 00:41:00|2665.4|2661.4|2665.5|2661.5|2665.5|2661.5|2665.4|2661.4|1
1769128870000|2026-01-23 00:41:10|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|0
1769128890000|2026-01-23 00:41:30|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|1
1769128910000|2026-01-23 00:41:50|2665.7|2661.7|2665.8|2661.8|2665.8|2661.8|2665.7|2661.7|2
1769128920000|2026-01-23 00:42:00|2665.6|2661.6|2665.5|2661.5|2665.6|2661.6|2665.5|2661.5|0
1769128940000|2026-01-23 00:42:20|2665.4|2661.4|2665.5|2661.5|2665.5|2661.5|2665.4|2661.4|0
1769128950000|2026-01-23 00:42:30|2665.4|2661.4|2665.4|2661.4|2665.5|2661.5|2665.4|2661.4|0
1769128960000|2026-01-23 00:42:40|2665.5|2661.5|2661.3|2657.3|2665.6|2661.6|2661.3|2657.3|13
1769128970000|2026-01-23 00:42:50|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1769128980000|2026-01-23 00:43:00|2660|2656|2656.9|2652.9|2660.6|2656.6|2655.7|2651.7|6
1769128990000|2026-01-23 00:43:10|2657|2653|2655.4|2651.4|2657.3|2653.3|2654.4|2650.4|4
1769129000000|2026-01-23 00:43:20|2655.3|2651.3|2653.8|2649.8|2655.3|2651.3|2653.8|2649.8|3
1769129010000|2026-01-23 00:43:30|2654.2|2650.2|2653.8|2649.8|2654.8|2650.8|2648.5|2644.5|14
1769129020000|2026-01-23 00:43:40|2653.9|2649.9|2653.5|2649.5|2654.6|2650.6|2652.2|2648.2|7
1769129030000|2026-01-23 00:43:50|2652.4|2648.4|2653.7|2649.7|2653.7|2649.7|2652.4|2648.4|2
1769129040000|2026-01-23 00:44:00|2652.5|2651|2654.8|2650.8|2655.4|2651.4|2652.5|2649.1|7
1769129050000|2026-01-23 00:44:10|2654.7|2650.7|2654.8|2650.8|2654.8|2650.8|2654.7|2650.7|1
1769129060000|2026-01-23 00:44:20|2653|2649|2655.1|2651.1|2655.1|2651.1|2653|2649|2
1769129070000|2026-01-23 00:44:30|2653.5|2652|2654.4|2650.4|2655.6|2652|2653.5|2650.4|1
1769129090000|2026-01-23 00:44:50|2655.6|2651.6|2657.3|2653.3|2657.4|2653.4|2655.6|2651.6|4
1769129100000|2026-01-23 00:45:00|2657.4|2653.4|2660.7|2656.7|2660.7|2656.7|2657.4|2653.4|2
1769129110000|2026-01-23 00:45:10|2659.1|2655.1|2660.8|2656.8|2660.8|2656.8|2659.1|2655.1|1
1769129120000|2026-01-23 00:45:20|2660.9|2656.9|2662.1|2658.1|2662.2|2658.2|2660.9|2656.9|0
1769129130000|2026-01-23 00:45:30|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|0
1769129140000|2026-01-23 00:45:40|2658.7|2654.7|2656.9|2652.9|2658.7|2654.7|2656.9|2652.9|5
1769129150000|2026-01-23 00:45:50|2656.6|2652.6|2655.6|2651.6|2656.6|2652.6|2655.2|2651.2|0
1769129160000|2026-01-23 00:46:00|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.2|2653.2|1
1769129170000|2026-01-23 00:46:10|2657.6|2653.6|2657.7|2653.7|2657.7|2653.7|2657.6|2653.6|0
1769129180000|2026-01-23 00:46:20|2657.9|2653.9|2656.3|2652.3|2659.3|2655.3|2656.3|2652.3|2
1769129190000|2026-01-23 00:46:30|2656.2|2652.2|2656|2652|2656.3|2652.3|2655.9|2651.9|0
1769129200000|2026-01-23 00:46:40|2655.9|2651.9|2655.4|2651.4|2656|2652|2655.3|2651.3|0
1769129210000|2026-01-23 00:46:50|2655.3|2651.3|2658.3|2654.3|2658.3|2654.3|2655.3|2651.3|2
1769129220000|2026-01-23 00:47:00|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|0
1769129260000|2026-01-23 00:47:40|||||||||1
1769129300000|2026-01-23 00:48:20|2658.3|2654.3|2660.4|2656.4|2660.9|2656.9|2658.3|2654.3|2
1769129350000|2026-01-23 00:49:10|2660.9|2656.9|2661|2657|2661|2657|2660.9|2656.9|0
1769129360000|2026-01-23 00:49:20|2660.9|2656.9|2661|2657|2661|2657|2660.9|2656.9|7
1769129370000|2026-01-23 00:49:30|2660.9|2656.9|2661|2657|2661|2659.1|2660.6|2656.9|1
1769129380000|2026-01-23 00:49:40|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|0
1769129390000|2026-01-23 00:49:50|2661|2657|2661|2657|2661|2657|2660.9|2656.9|1
1769129400000|2026-01-23 00:50:00|2660.9|2656.9|2659.2|2657.7|2660.9|2657.7|2659.2|2656.9|3
1769129410000|2026-01-23 00:50:10|2662.4|2658.4|2662.4|2658.4|2662.5|2658.5|2662.4|2658.4|2
1769129420000|2026-01-23 00:50:20|2662.5|2658.5|2662.6|2658.6|2662.6|2658.6|2662.5|2658.5|0
1769129430000|2026-01-23 00:50:30|2662.5|2658.5|2662.4|2658.4|2662.5|2658.5|2662.4|2658.4|1
1769129440000|2026-01-23 00:50:40|2661.1|2659.6|2661|2659.5|2661.1|2659.6|2661|2659.5|0
1769129450000|2026-01-23 00:50:50|2662|2658|2662|2658|2662|2658|2662|2658|1
1769129460000|2026-01-23 00:51:00|2661.7|2657.7|2665.9|2661.9|2665.9|2661.9|2661.2|2657.7|12
1769129470000|2026-01-23 00:51:10|2666.2|2662.2|2665.3|2663.8|2666.2|2663.8|2665.3|2661.9|1
1769129480000|2026-01-23 00:51:20|2665.2|2663.7|2665.2|2663.7|2665.2|2663.7|2665.2|2663.7|0
1769129490000|2026-01-23 00:51:30|2665.3|2661.3|2665.2|2661.2|2665.3|2661.3|2665.2|2661.2|3
1769129500000|2026-01-23 00:51:40|2665.1|2661.1|2664.9|2660.9|2665.1|2661.1|2664.9|2660.9|0
1769129510000|2026-01-23 00:51:50|2665|2661|2665.1|2661.1|2665.4|2661.4|2664.9|2660.9|0
1769129520000|2026-01-23 00:52:00|2665.8|2661.8|2665.7|2661.7|2665.8|2661.8|2665.7|2661.7|5
1769129530000|2026-01-23 00:52:10|2665.4|2661.4|2664|2660|2665.4|2661.4|2664|2660|1
1769129550000|2026-01-23 00:52:30|2663.6|2659.6|2662.5|2658.5|2663.6|2659.6|2662.5|2658.5|0
1769129560000|2026-01-23 00:52:40|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2
1769129570000|2026-01-23 00:52:50|2663.2|2659.2|2663.1|2659.1|2663.2|2659.2|2663.1|2659.1|0
1769129580000|2026-01-23 00:53:00|2663.4|2659.4|2664.5|2660.5|2664.5|2660.5|2663.4|2659.4|3
1769129590000|2026-01-23 00:53:10|2664.8|2660.8|2664.6|2660.6|2665.1|2661.1|2664.6|2660.6|0
1769129600000|2026-01-23 00:53:20|2664.7|2660.7|2664.6|2660.6|2664.7|2660.7|2664.6|2660.6|0
1769129610000|2026-01-23 00:53:30|2664.9|2660.9|2664.5|2660.5|2664.9|2660.9|2664.5|2660.5|1
1769129620000|2026-01-23 00:53:40|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|0
1769129630000|2026-01-23 00:53:50|2664.6|2660.6|2664.5|2660.5|2664.6|2660.6|2664.5|2660.5|0
1769129640000|2026-01-23 00:54:00|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|0
1769129650000|2026-01-23 00:54:10|2664.7|2660.7|2665.7|2661.7|2665.7|2661.7|2664.7|2660.7|2
1769129660000|2026-01-23 00:54:20|2664|2662.5|2664.1|2662.6|2664.1|2662.6|2664|2662.5|0
1769129670000|2026-01-23 00:54:30|2664.2|2662.7|2664.4|2660.4|2664.4|2662.7|2664|2660.1|1
1769129680000|2026-01-23 00:54:40|2664.3|2660.3|2663.1|2659.1|2664.4|2660.4|2663.1|2659.1|13
1769129690000|2026-01-23 00:54:50|2663|2659|2664.5|2660.5|2664.5|2660.5|2663|2659|1
1769129710000|2026-01-23 00:55:10|2665.3|2663.8|2664.5|2660.5|2665.3|2663.8|2664.3|2660.3|1
1769129720000|2026-01-23 00:55:20|2664.4|2660.4|2664.4|2660.4|2664.5|2660.5|2664.4|2660.4|0
1769129730000|2026-01-23 00:55:30|2664.5|2660.5|2664.4|2660.4|2664.5|2660.5|2664.4|2660.4|0
1769129740000|2026-01-23 00:55:40|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|0
1769129750000|2026-01-23 00:55:50|2665.3|2663.8|2665.3|2661.3|2665.3|2663.8|2664.5|2660.5|2
1769129760000|2026-01-23 00:56:00|2665.1|2661.1|2665.1|2663.6|2665.9|2663.6|2664.5|2661.1|2
1769129770000|2026-01-23 00:56:10|||||||||1
1769129780000|2026-01-23 00:56:20|2665.3|2663.8|2667.7|2663.7|2668.1|2664.1|2665.3|2663.7|13
1769129790000|2026-01-23 00:56:30|2667|2665.5|2665.9|2661.9|2667|2665.5|2664.3|2660.3|3
1769129800000|2026-01-23 00:56:40|2665.8|2661.8|2666.9|2662.9|2667.1|2663.1|2663.1|2661.6|5
1769129810000|2026-01-23 00:56:50|2667|2663|2666.9|2662.9|2667.2|2663.2|2666.9|2662.9|0
1769129820000|2026-01-23 00:57:00|2667|2663|2665|2663.5|2667.4|2663.5|2665|2662.9|0
1769129830000|2026-01-23 00:57:10|||||||||1
1769129840000|2026-01-23 00:57:20|2664.9|2663.4|2667.5|2663.5|2667.9|2663.9|2664.9|2663.4|8
1769129850000|2026-01-23 00:57:30|2668|2664|2667.3|2663.3|2668|2664|2667.3|2663.3|1
1769129860000|2026-01-23 00:57:40|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|0
1769129870000|2026-01-23 00:57:50|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|0
1769129880000|2026-01-23 00:58:00|||||||||2
1769129890000|2026-01-23 00:58:10|2667.7|2663.7|2668.3|2664.3|2668.3|2664.3|2667.7|2663.7|8
1769129900000|2026-01-23 00:58:20|2668.2|2664.2|2667.8|2663.8|2668.5|2664.5|2667.8|2663.8|1
1769129910000|2026-01-23 00:58:30|2668.1|2664.1|2668.1|2664.1|2668.4|2664.4|2667.7|2663.7|0
1769129920000|2026-01-23 00:58:40|2668.2|2664.2|2665.5|2661.5|2668.2|2664.2|2665.4|2661.4|12
1769129930000|2026-01-23 00:58:50|2666.3|2662.3|2666|2662|2666.3|2662.3|2666|2662|2
1769129940000|2026-01-23 00:59:00|2667.9|2663.9|2668.4|2664.4|2668.5|2664.5|2667.9|2663.9|8
1769129950000|2026-01-23 00:59:10|2668.5|2664.5|2668.4|2664.4|2668.5|2664.5|2668.4|2664.4|2
1769129960000|2026-01-23 00:59:20|2667.5|2663.5|2668.4|2664.4|2668.5|2664.5|2667.5|2663.5|4
1769129970000|2026-01-23 00:59:30|2668.5|2664.5|2668.3|2664.3|2668.7|2664.7|2668.3|2664.3|4
1769129980000|2026-01-23 00:59:40|2668|2664|2667.6|2663.6|2668|2664|2667.6|2663.6|2
1769129990000|2026-01-23 00:59:50|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|0
1769130000000|2026-01-23 01:00:00|2668|2664|2659.2|2657.7|2668|2664|2659.2|2656.8|35
1769130010000|2026-01-23 01:00:10|2659.5|2658|2650.7|2646.7|2659.5|2658|2644.7|2640.7|48
1769130020000|2026-01-23 01:00:20|2650.6|2646.6|2651.6|2647.6|2651.6|2647.6|2642.6|2640.5|37
1769130030000|2026-01-23 01:00:30|2651.8|2647.8|2651.4|2647.4|2652.6|2648.6|2647.7|2643.7|20
1769130040000|2026-01-23 01:00:40|2651.5|2647.5|2656|2652|2656.2|2652.2|2650.8|2646.8|9
1769130050000|2026-01-23 01:00:50|2654.7|2650.7|2655.4|2651.4|2655.4|2651.4|2651|2647|15
1769130060000|2026-01-23 01:01:00|2652.1|2650.6|2644.9|2640.9|2654.6|2650.6|2644.2|2640.9|35
1769130070000|2026-01-23 01:01:10|2645|2641|2640.1|2636.1|2647.4|2643.4|2639.5|2635.5|29
1769130080000|2026-01-23 01:01:20|2640.3|2636.3|2643|2639|2646.5|2642.5|2640.3|2636.3|15
1769130090000|2026-01-23 01:01:30|2642.6|2638.6|2641.6|2637.6|2642.9|2638.9|2637.6|2635.5|14
1769130100000|2026-01-23 01:01:40|2640.9|2636.9|2642.2|2638.2|2642.4|2638.4|2640.9|2636.9|14
1769130110000|2026-01-23 01:01:50|2642.1|2638.1|2640.5|2639|2642.4|2639|2639.8|2637.8|14
1769130120000|2026-01-23 01:02:00|2641.8|2637.8|2642.8|2638.8|2643.4|2639.4|2640.5|2637.8|31
1769130130000|2026-01-23 01:02:10|2642.9|2638.9|2638.4|2634.4|2642.9|2638.9|2634.4|2630.4|33
1769130140000|2026-01-23 01:02:20|2638.6|2634.6|2643|2639|2643.7|2639.7|2638.2|2634.2|33
1769130150000|2026-01-23 01:02:30|2640.7|2636.7|2638.7|2637.2|2640.9|2637.2|2638.7|2635.6|9
1769130160000|2026-01-23 01:02:40|2640.7|2636.7|2635.6|2631.6|2641|2637|2634.8|2630.8|34
1769130170000|2026-01-23 01:02:50|2635.3|2631.3|2632.1|2630.6|2636.2|2632.2|2632.1|2628.5|23
1769130180000|2026-01-23 01:03:00|2632.2|2630.7|2636.2|2634.7|2639.8|2635.8|2632|2628|29
1769130190000|2026-01-23 01:03:10|2637.8|2633.8|2644.3|2640.3|2644.3|2641.8|2636.1|2633.7|10
1769130200000|2026-01-23 01:03:20|2644.4|2640.4|2640.3|2636.3|2644.4|2641.8|2639.8|2635.8|6
1769130210000|2026-01-23 01:03:30|2640.1|2636.1|2642.9|2638.9|2642.9|2639.1|2640|2636|21
1769130220000|2026-01-23 01:03:40|2641.7|2637.7|2642|2638|2644.1|2641.9|2641.7|2637.7|21
1769130230000|2026-01-23 01:03:50|2642.1|2638.1|2641|2637|2643.5|2639.5|2640.5|2636.5|12
1769130240000|2026-01-23 01:04:00|2640.2|2636.2|2640.7|2636.7|2641.5|2637.5|2639.8|2635.8|14
1769130250000|2026-01-23 01:04:10|2640.4|2636.4|2641.3|2637.3|2642.3|2638.3|2639|2635.7|17
1769130260000|2026-01-23 01:04:20|2641.1|2637.1|2642.7|2638.7|2643.3|2639.3|2640.2|2636.2|8
1769130270000|2026-01-23 01:04:30|2642.5|2638.5|2642|2638|2642.5|2638.7|2640.2|2636.9|6
1769130280000|2026-01-23 01:04:40|2641.9|2637.9|2641.9|2637.9|2642|2638|2641.9|2637.9|1
1769130290000|2026-01-23 01:04:50|2642.1|2638.1|2646.6|2642.6|2646.7|2642.7|2641.3|2638.1|7
1769130300000|2026-01-23 01:05:00|2646.4|2642.4|2644|2642.5|2647.4|2643.4|2644|2640.9|11
1769130310000|2026-01-23 01:05:10|2643.8|2639.8|2640.4|2636.4|2644.9|2640.9|2640.4|2636.4|23
1769130320000|2026-01-23 01:05:20|2640.9|2636.9|2639.5|2635.5|2641.6|2637.6|2637.5|2634.9|21
1769130330000|2026-01-23 01:05:30|2639.2|2635.2|2634.5|2630.5|2639.2|2635.2|2634.5|2630.5|8
1769130340000|2026-01-23 01:05:40|2634|2630|2634.7|2630.7|2634.7|2630.7|2632.7|2628.7|18
1769130350000|2026-01-23 01:05:50|2636|2632|2636.7|2632.7|2637.1|2633.1|2634.4|2631.3|15
1769130360000|2026-01-23 01:06:00|2636.8|2632.8|2635|2633.5|2636.9|2633.6|2635|2632.2|12
1769130370000|2026-01-23 01:06:10|2633.7|2629.7|2630.2|2626.2|2634.8|2630.8|2630.1|2626.1|22
1769130380000|2026-01-23 01:06:20|2631.3|2627.3|2631.6|2627.6|2632.3|2628.3|2630.2|2626.2|16
1769130390000|2026-01-23 01:06:30|2628.6|2627.1|2633.3|2629.3|2633.4|2629.4|2628.6|2626.2|12
1769130400000|2026-01-23 01:06:40|2633.2|2629.2|2638.6|2634.6|2639.2|2635.2|2633.2|2629.2|12
1769130410000|2026-01-23 01:06:50|2638.7|2634.7|2635|2631|2640.4|2636.4|2634.9|2630.9|5
1769130420000|2026-01-23 01:07:00|2634.9|2630.9|2634.1|2630.1|2635.3|2631.3|2632.4|2630|3
1769130430000|2026-01-23 01:07:10|2634|2630|2635.3|2631.3|2636|2632|2633.8|2629.8|6
1769130440000|2026-01-23 01:07:20|2635.4|2631.4|2634.2|2630.2|2635.6|2631.6|2633.9|2629.9|7
1769130450000|2026-01-23 01:07:30|2635|2631|2632.4|2628.4|2635|2631|2632.4|2628.4|3
1769130460000|2026-01-23 01:07:40|2632.1|2628.1|2632.1|2628.1|2633.2|2629.2|2631.8|2627.8|7
1769130470000|2026-01-23 01:07:50|2632.5|2628.5|2630.1|2626.1|2633.2|2629.9|2630.1|2626.1|12
1769130480000|2026-01-23 01:08:00|2629|2625|2626.2|2622.2|2629|2625.8|2624.6|2620.6|31
1769130490000|2026-01-23 01:08:10|2626.1|2622.1|2632.3|2628.3|2634.1|2630.1|2626.1|2622.1|31
1769130500000|2026-01-23 01:08:20|2632|2630.5|2633.1|2631.6|2635.6|2631.6|2632|2629.4|8
1769130510000|2026-01-23 01:08:30|2633|2631.5|2634.6|2630.6|2635.1|2631.5|2633|2629.6|9
1769130520000|2026-01-23 01:08:40|2634.7|2630.7|2636.8|2632.8|2637.1|2633.1|2634.7|2630.7|12
1769130530000|2026-01-23 01:08:50|2637.1|2633.1|2637.3|2633.3|2638.4|2634.4|2636.8|2632.8|3
1769130540000|2026-01-23 01:09:00|2637.2|2633.2|2636|2632|2637.3|2633.3|2635.9|2631.9|11
1769130550000|2026-01-23 01:09:10|2636.1|2632.1|2638.3|2634.3|2638.6|2634.6|2636.1|2632.1|6
1769130560000|2026-01-23 01:09:20|2638.6|2634.6|2639.3|2635.3|2640.1|2637.4|2638.6|2634.6|12
1769130570000|2026-01-23 01:09:30|2639.4|2635.4|2640.1|2636.1|2640.1|2636.3|2637.1|2634.2|15
1769130580000|2026-01-23 01:09:40|2640.2|2636.2|2640.1|2636.1|2640.2|2637.1|2638.6|2634.7|13
1769130590000|2026-01-23 01:09:50|2638.4|2636.9|2640.2|2636.2|2640.2|2637.8|2638|2634.7|14
1769130600000|2026-01-23 01:10:00|2639|2637.5|2641.3|2637.3|2644.4|2640.4|2639|2636.7|14
1769130610000|2026-01-23 01:10:10|2640.7|2639.2|2638.2|2634.2|2641.8|2639.2|2636.3|2634.1|7
1769130620000|2026-01-23 01:10:20|2638.6|2634.6|2639.3|2635.3|2641.3|2637.7|2638.6|2634.6|17
1769130630000|2026-01-23 01:10:30|2639.8|2635.8|2637.6|2633.6|2639.8|2635.8|2637.1|2633.1|17
1769130640000|2026-01-23 01:10:40|2637.7|2633.7|2642.8|2638.8|2642.9|2638.9|2636.8|2633.7|9
1769130650000|2026-01-23 01:10:50|2643.2|2639.2|2644.1|2640.1|2644.2|2640.2|2642.8|2638.8|1
1769130660000|2026-01-23 01:11:00|2641.1|2637.1|2645.3|2641.3|2645.3|2641.3|2641.1|2637.1|6
1769130670000|2026-01-23 01:11:10|2645.8|2644.3|2646.3|2642.3|2646.3|2644.3|2644.4|2640.4|27
1769130680000|2026-01-23 01:11:20|2646.2|2642.2|2649.5|2645.5|2649.9|2645.9|2646.2|2642.2|17
1769130690000|2026-01-23 01:11:30|2649.8|2645.8|2649.2|2647.7|2650.2|2647.7|2649|2645.8|7
1769130700000|2026-01-23 01:11:40|2648.6|2644.6|2647.7|2643.7|2650|2646|2646.6|2642.6|8
1769130710000|2026-01-23 01:11:50|2647.8|2643.8|2648.6|2644.6|2649.1|2645.1|2647.7|2643.7|4
1769130720000|2026-01-23 01:12:00|2648.9|2644.9|2650.1|2646.1|2650.2|2647.3|2648.5|2644.5|25
1769130730000|2026-01-23 01:12:10|2649.4|2645.4|2649.2|2645.2|2649.4|2645.4|2648.4|2644.4|2
1769130740000|2026-01-23 01:12:20|2649.1|2645.1|2649.5|2645.5|2649.5|2645.5|2648.8|2644.8|2
1769130750000|2026-01-23 01:12:30|2649.9|2645.9|2650.2|2646.2|2650.2|2646.3|2647.8|2645.8|2
1769130760000|2026-01-23 01:12:40|2649.9|2645.9|2649|2647.5|2650.2|2647.6|2649|2645.9|7
1769130770000|2026-01-23 01:12:50|2650.2|2646.2|2649.8|2645.8|2650.2|2647.8|2648.9|2645|3
1769130780000|2026-01-23 01:13:00|2649.9|2645.9|2648.9|2644.9|2649.9|2646.8|2647.4|2643.4|11
1769130790000|2026-01-23 01:13:10|2649.4|2645.4|2649.9|2645.9|2649.9|2647.4|2648.9|2645.4|9
1769130800000|2026-01-23 01:13:20|2650.2|2646.2|2652|2648|2652.1|2648.1|2650.2|2646.2|3
1769130810000|2026-01-23 01:13:30|2652.1|2648.1|2654.8|2650.8|2654.8|2650.8|2650.8|2646.8|5
1769130820000|2026-01-23 01:13:40|2653.9|2652.4|2654.9|2650.9|2655.3|2652.4|2652.6|2650.7|6
1769130830000|2026-01-23 01:13:50|2655.4|2651.4|2656.6|2652.6|2656.9|2652.9|2655.4|2651.4|3
1769130840000|2026-01-23 01:14:00|2656.9|2652.9|2658.8|2654.8|2659|2655|2656.9|2652.9|2
1769130850000|2026-01-23 01:14:10|2659.1|2655.1|2658.1|2654.1|2660.1|2656.1|2657.9|2653.9|7
1769130860000|2026-01-23 01:14:20|2655.8|2654.3|2658.2|2654.2|2658.2|2654.3|2655.8|2653.2|3
1769130870000|2026-01-23 01:14:30|2658.1|2654.1|2657.5|2653.5|2658.3|2654.3|2657.2|2653.2|5
1769130880000|2026-01-23 01:14:40|2657.6|2653.6|2657.5|2653.5|2657.6|2653.6|2657.4|2653.4|0
1769130890000|2026-01-23 01:14:50|2657.7|2653.7|2657.7|2653.7|2657.8|2653.8|2657.7|2653.7|2
1769130900000|2026-01-23 01:15:00|2657.8|2653.8|2659.7|2655.7|2659.8|2657.6|2657.8|2653.8|17
1769130910000|2026-01-23 01:15:10|2659.9|2655.9|2659.7|2655.7|2660.2|2657.8|2659.1|2655.1|26
1769130920000|2026-01-23 01:15:20|2659.3|2657.8|2659.8|2655.8|2659.8|2657.8|2659.3|2655.4|30
1769130930000|2026-01-23 01:15:30|2659.7|2655.7|2660.7|2656.7|2660.7|2657.7|2659.2|2655.6|9
1769130940000|2026-01-23 01:15:40|2660.4|2656.4|2660.1|2658.6|2661|2658.6|2659.9|2655.9|3
1769130950000|2026-01-23 01:15:50|2663.1|2659.1|2663.3|2659.3|2663.6|2659.6|2661.3|2657.3|11
1769130960000|2026-01-23 01:16:00|2663.2|2659.2|2661.6|2657.6|2663.2|2659.2|2660.4|2656.9|7
1769130970000|2026-01-23 01:16:10|2661.8|2657.8|2660.6|2656.6|2663.2|2659.2|2660.6|2656.6|3
1769130980000|2026-01-23 01:16:20|2660.5|2656.5|2662|2658|2662|2658|2660.5|2656.5|3
1769130990000|2026-01-23 01:16:30|2661.9|2657.9|2663.2|2659.2|2663.2|2659.2|2661.8|2657.8|2
1769131000000|2026-01-23 01:16:40|2664.4|2660.4|2664.2|2660.2|2664.5|2660.5|2664.2|2660.2|2
1769131010000|2026-01-23 01:16:50|2663.7|2659.7|2664.6|2660.6|2664.6|2660.6|2663.7|2659.7|1
1769131020000|2026-01-23 01:17:00|2664.7|2660.7|2666.2|2662.2|2667.5|2663.5|2664.7|2660.7|11
1769131030000|2026-01-23 01:17:10|2666.1|2662.1|2665.6|2664.1|2667.2|2664.1|2665.1|2662.1|4
1769131040000|2026-01-23 01:17:20|2664|2660|2662.1|2658.1|2665.1|2661.1|2659.8|2658.1|7
1769131050000|2026-01-23 01:17:30|2662.6|2658.6|2664.7|2660.7|2664.7|2660.7|2661.1|2657.7|7
1769131060000|2026-01-23 01:17:40|2664.9|2660.9|2667.5|2663.5|2667.6|2663.6|2664.9|2660.9|1
1769131070000|2026-01-23 01:17:50|2665.3|2661.3|2664.5|2660.5|2666.5|2662.5|2664.5|2660.5|2
1769131080000|2026-01-23 01:18:00|2664.4|2660.4|2660|2656|2664.4|2660.4|2660|2656|17
1769131090000|2026-01-23 01:18:10|2660.1|2656.1|2657.1|2653.1|2660.2|2656.2|2657.1|2653.1|5
1769131100000|2026-01-23 01:18:20|2655.9|2651.9|2654.8|2650.8|2655.9|2651.9|2653.3|2649.5|12
1769131110000|2026-01-23 01:18:30|2654.7|2650.7|2657|2653|2658|2654|2654.7|2650.7|3
1769131120000|2026-01-23 01:18:40|2656.9|2652.9|2655.2|2651.2|2656.9|2652.9|2654.1|2650.1|8
1769131130000|2026-01-23 01:18:50|2654|2650|2653|2649|2654|2650|2651.4|2647.8|10
1769131140000|2026-01-23 01:19:00|2651.3|2647.3|2650|2646|2651.9|2647.9|2649.1|2645.1|18
1769131150000|2026-01-23 01:19:10|2649.9|2645.9|2650.4|2646.4|2651.2|2647.2|2649.8|2645.8|7
1769131160000|2026-01-23 01:19:20|2651.1|2647.1|2650.7|2646.7|2651.1|2647.1|2648.6|2645.3|8
1769131170000|2026-01-23 01:19:30|2650.5|2646.5|2652.4|2648.4|2652.8|2648.8|2650.4|2646.4|4
1769131180000|2026-01-23 01:19:40|2653.1|2649.1|2652.6|2648.6|2653.1|2649.1|2652.6|2648.6|3
1769131190000|2026-01-23 01:19:50|2652.7|2648.7|2653.4|2649.4|2654.7|2650.7|2652.3|2648.3|4
1769131200000|2026-01-23 01:20:00|2653.3|2649.3|2654.7|2650.7|2654.7|2650.7|2653.2|2649.2|0
1769131210000|2026-01-23 01:20:10|2654.8|2650.8|2655.6|2651.6|2655.8|2653.4|2654.2|2650.8|14
1769131220000|2026-01-23 01:20:20|2655.7|2651.7|2655.5|2651.5|2655.7|2651.7|2655|2651|1
1769131230000|2026-01-23 01:20:30|2655.6|2651.6|2658.7|2654.7|2658.7|2654.7|2655.5|2651.5|1
1769131240000|2026-01-23 01:20:40|2658.8|2654.8|2661|2657|2661|2658.6|2658.6|2654.7|5
1769131250000|2026-01-23 01:20:50|2659.9|2655.9|2658.4|2654.4|2659.9|2655.9|2658.3|2654.3|6
1769131260000|2026-01-23 01:21:00|2658.3|2654.3|2658.1|2656.6|2659.1|2656.8|2657.7|2653.7|8
1769131270000|2026-01-23 01:21:10|2658.2|2656.7|2658.2|2656.7|2658.3|2656.8|2658.2|2656.7|4
1769131280000|2026-01-23 01:21:20|2658.3|2656.8|2658.8|2654.8|2659.2|2657|2657.9|2654.8|15
1769131290000|2026-01-23 01:21:30|2658.5|2654.5|2662.8|2658.8|2662.8|2658.8|2657.5|2653.5|6
1769131300000|2026-01-23 01:21:40|2660.4|2658.9|2660.8|2656.8|2662.8|2658.9|2660.1|2656.8|2
1769131310000|2026-01-23 01:21:50|2660.5|2656.5|2659.8|2655.8|2660.8|2656.8|2659.5|2655.5|0
1769131320000|2026-01-23 01:22:00|2659.9|2655.9|2661.1|2657.1|2661.1|2657.1|2659.1|2655.1|4
1769131330000|2026-01-23 01:22:10|2661|2657|2661.9|2657.9|2661.9|2657.9|2660.9|2656.9|1
1769131340000|2026-01-23 01:22:20|2661.8|2657.8|2660.9|2656.9|2662.4|2658.4|2660.9|2656.9|0
1769131350000|2026-01-23 01:22:30|2661|2657|2659.4|2655.4|2661|2657|2659.4|2655.4|1
1769131360000|2026-01-23 01:22:40|2659.5|2655.5|2657.9|2653.9|2659.5|2656.2|2657.7|2653.8|2
1769131370000|2026-01-23 01:22:50|2657.2|2653.2|2655.5|2651.5|2657.2|2653.2|2655.4|2651.4|1
1769131380000|2026-01-23 01:23:00|2653.5|2649.5|2650.3|2646.3|2653.5|2649.5|2650.1|2646.3|7
1769131390000|2026-01-23 01:23:10|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2
1769131400000|2026-01-23 01:23:20|2650.3|2646.3|2650.1|2646.1|2650.3|2647.8|2649.3|2646.1|5
1769131410000|2026-01-23 01:23:30|2649.1|2645.1|2649.1|2647.6|2650.1|2647.7|2649.1|2645.1|4
1769131420000|2026-01-23 01:23:40|2649.2|2647.7|2650.5|2646.5|2650.9|2647.7|2649.2|2646.5|5
1769131430000|2026-01-23 01:23:50|2649.7|2645.7|2651.9|2647.9|2651.9|2647.9|2649.7|2645.7|9
1769131440000|2026-01-23 01:24:00|2652|2648|2654.9|2650.9|2655|2651.8|2652|2648|0
1769131450000|2026-01-23 01:24:10|2654.6|2650.6|2651.7|2650.2|2655|2651.7|2651.7|2648.9|4
1769131460000|2026-01-23 01:24:20|2651.8|2650.3|2655.2|2651.2|2655.3|2651.3|2651.8|2650.3|2
1769131470000|2026-01-23 01:24:30|2655.3|2651.3|2653.6|2649.6|2655.3|2652.1|2653.5|2649.5|1
1769131480000|2026-01-23 01:24:40|2653|2651.5|2653.8|2649.8|2653.8|2651.5|2653|2649.8|0
1769131490000|2026-01-23 01:24:50|2653.7|2649.7|2653|2651.5|2654|2651.5|2653|2649.4|0
1769131500000|2026-01-23 01:25:00|2654.8|2650.8|2654.8|2650.8|2654.9|2650.9|2654.6|2650.6|2
1769131510000|2026-01-23 01:25:10|2654.6|2650.6|2652.9|2651.4|2654.7|2651.4|2652.9|2650.6|0
1769131520000|2026-01-23 01:25:20|2652.6|2651.1|2653.3|2649.3|2654.5|2651.1|2652.4|2649.1|7
1769131530000|2026-01-23 01:25:30|2654.4|2650.4|2657.3|2653.3|2658.1|2654.1|2654.4|2650.4|2
1769131540000|2026-01-23 01:25:40|2657.7|2653.7|2658.7|2654.7|2658.7|2656.2|2657.7|2653.7|2
1769131550000|2026-01-23 01:25:50|2658.5|2654.5|2655.8|2651.8|2658.5|2654.5|2655.7|2651.7|6
1769131560000|2026-01-23 01:26:00|2656.8|2652.8|2660.5|2656.5|2660.5|2656.5|2656.8|2652.8|1
1769131570000|2026-01-23 01:26:10|2660.7|2656.7|2659.7|2655.7|2660.7|2657|2658.5|2655.7|0
1769131580000|2026-01-23 01:26:20|2657.3|2653.3|2655.2|2653.7|2657.4|2653.8|2655.2|2653.3|4
1769131590000|2026-01-23 01:26:30|2655.1|2653.6|2655.4|2651.4|2657.1|2653.6|2655.1|2651.4|17
1769131600000|2026-01-23 01:26:40|2655.5|2651.5|2655.8|2651.8|2655.8|2651.8|2655.5|2651.5|0
1769131610000|2026-01-23 01:26:50|2655.9|2651.9|2658.3|2654.3|2658.3|2655|2655.9|2651.9|1
1769131620000|2026-01-23 01:27:00|2658|2654|2656.9|2652.9|2658|2654|2656.8|2652.8|0
1769131630000|2026-01-23 01:27:10|2657|2653|2657|2653|2657.3|2655.1|2656.5|2653|3
1769131640000|2026-01-23 01:27:20|2655.5|2654|2656.2|2652.2|2657|2654|2655.5|2652.2|3
1769131650000|2026-01-23 01:27:30|2656.1|2652.1|2657.4|2653.4|2657.7|2653.7|2655.8|2651.8|5
1769131660000|2026-01-23 01:27:40|2655.1|2653.6|2655.1|2651.1|2657.2|2653.6|2654.6|2651.1|5
1769131670000|2026-01-23 01:27:50|2655.2|2651.2|2655.2|2651.2|2655.9|2652|2653.5|2651.1|9
1769131680000|2026-01-23 01:28:00|2655.1|2651.1|2654.4|2650.4|2655.1|2651.4|2652.9|2650.4|2
1769131690000|2026-01-23 01:28:10|2653|2651.5|2650.6|2646.6|2653.2|2651.5|2648.9|2646.2|6
1769131700000|2026-01-23 01:28:20|2650.4|2646.4|2649.5|2645.5|2650.4|2646.4|2647.4|2645.5|3
1769131710000|2026-01-23 01:28:30|2650.5|2646.5|2645.8|2641.8|2650.5|2646.5|2645.6|2641.6|12
1769131720000|2026-01-23 01:28:40|2646|2644.5|2646.3|2642.3|2646.3|2644.5|2644.6|2640.6|5
1769131730000|2026-01-23 01:28:50|2646.4|2642.4|2646.1|2642.1|2646.9|2643.6|2645.1|2642|3
1769131740000|2026-01-23 01:29:00|2646|2642|2644.3|2640.3|2646.1|2642.1|2644.3|2640.3|2
1769131750000|2026-01-23 01:29:10|2643.2|2639.2|2644.6|2640.6|2644.6|2640.6|2643.2|2639.2|11
1769131760000|2026-01-23 01:29:20|2644.5|2640.5|2645.4|2641.4|2645.5|2641.9|2643.4|2640.4|6
1769131770000|2026-01-23 01:29:30|2645.8|2641.8|2645.5|2644|2646.2|2644|2645.5|2641.8|10
1769131780000|2026-01-23 01:29:40|2645.9|2641.9|2645.9|2641.9|2646.2|2642.2|2645.9|2641.9|7
1769131790000|2026-01-23 01:29:50|2645.8|2641.8|2644.3|2640.3|2645.8|2641.8|2643.6|2639.6|7
1769131800000|2026-01-23 01:30:00|2645.3|2641.3|2645.1|2641.1|2646|2643.5|2643.6|2640.3|16
1769131810000|2026-01-23 01:30:10|2645.4|2641.4|2642.3|2640.8|2649.6|2645.6|2642.3|2640.8|17
1769131820000|2026-01-23 01:30:20|2646.1|2642.1|2648.4|2644.4|2648.4|2644.4|2644.7|2640.7|6
1769131830000|2026-01-23 01:30:30|2648.2|2644.2|2649.7|2645.7|2650.2|2646.2|2647.9|2643.9|3
1769131840000|2026-01-23 01:30:40|2652.9|2648.9|2654.1|2650.1|2654.4|2650.4|2652.8|2648.8|4
1769131850000|2026-01-23 01:30:50|2654|2650|2653|2649|2654|2650|2652.6|2648.6|2
1769131860000|2026-01-23 01:31:00|2652.9|2648.9|2654.4|2650.4|2654.7|2650.7|2651.9|2647.9|4
1769131870000|2026-01-23 01:31:10|2653.7|2649.7|2656.9|2652.9|2657.1|2653.1|2652.7|2648.7|17
1769131880000|2026-01-23 01:31:20|2656.8|2652.8|2656.8|2652.8|2657.8|2653.8|2656.8|2652.8|0
1769131890000|2026-01-23 01:31:30|2656.5|2652.5|2655.9|2651.9|2656.5|2652.5|2655.3|2651.3|5
1769131900000|2026-01-23 01:31:40|2656|2652|2655.6|2651.6|2656.1|2652.1|2655.6|2651.6|0
1769131910000|2026-01-23 01:31:50|2653.4|2651.9|2653.4|2651.9|2653.4|2651.9|2653.4|2651.9|0
1769131920000|2026-01-23 01:32:00|2653.7|2649.7|2651.8|2647.8|2653.7|2649.7|2651.5|2647.5|2
1769131930000|2026-01-23 01:32:10|2650.6|2649.1|2649.9|2648.4|2651.8|2649.1|2649.9|2647.6|1
1769131950000|2026-01-23 01:32:30|2652.4|2648.5|2655.6|2651.6|2655.6|2651.6|2652.4|2648.5|4
1769131960000|2026-01-23 01:32:40|2652.7|2648.7|2654.3|2650.3|2655.3|2651.7|2652.7|2648.7|10
1769131970000|2026-01-23 01:32:50|2654|2650|2654.2|2650.2|2654.3|2650.3|2653.8|2649.8|0
1769131980000|2026-01-23 01:33:00|2653.8|2649.8|2655.6|2651.6|2655.6|2651.6|2653.6|2649.6|2
1769131990000|2026-01-23 01:33:10|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|2655.8|2651.8|2
1769132000000|2026-01-23 01:33:20|2656|2652|2656.2|2652.2|2656.2|2653.6|2655|2652|2
1769132010000|2026-01-23 01:33:30|2655.2|2653.7|2656|2652|2656|2653.7|2655.2|2651.9|1
1769132020000|2026-01-23 01:33:40|2655.9|2651.9|2655.9|2651.9|2656|2653.7|2654.3|2651.9|2
1769132030000|2026-01-23 01:33:50|2656|2652|2654.2|2652.7|2656|2652.9|2654.2|2651.9|0
1769132040000|2026-01-23 01:34:00|2654.3|2652.8|2656|2652|2656|2652.8|2654.3|2652|1
1769132050000|2026-01-23 01:34:10|2656.1|2652.1|2655.1|2653.6|2656.1|2654.1|2655.1|2652.1|4
1769132060000|2026-01-23 01:34:20|2655.2|2653.7|2658.3|2654.3|2658.4|2654.4|2654.3|2652.8|5
1769132070000|2026-01-23 01:34:30|2658|2654|2658.7|2654.7|2658.7|2656.2|2657.4|2653.4|6
1769132080000|2026-01-23 01:34:40|2657.4|2655.9|2660.7|2656.7|2660.9|2656.9|2657.4|2654.6|12
1769132090000|2026-01-23 01:34:50|2660.8|2656.8|2661.9|2657.9|2663.1|2659.1|2660.8|2656.8|4
1769132100000|2026-01-23 01:35:00|2661.6|2657.6|2658.7|2654.7|2661.6|2657.6|2657.3|2653.3|13
1769132110000|2026-01-23 01:35:10|2658.8|2654.8|2661.6|2657.6|2661.6|2657.6|2657.9|2653.9|6
1769132120000|2026-01-23 01:35:20|2661.7|2657.7|2659.1|2655.1|2662.8|2658.8|2659.1|2655.1|17
1769132130000|2026-01-23 01:35:30|2657.9|2653.9|2658.4|2654.4|2658.8|2654.8|2657|2653|4
1769132140000|2026-01-23 01:35:40|2658.5|2654.5|2656.5|2652.5|2658.6|2654.7|2656.2|2652.4|3
1769132150000|2026-01-23 01:35:50|2656.4|2652.4|2653|2649|2656.4|2652.4|2653|2649|6
1769132160000|2026-01-23 01:36:00|2651.7|2647.7|2649.4|2645.4|2651.7|2647.7|2649.4|2645.4|5
1769132170000|2026-01-23 01:36:10|2649.3|2645.3|2650.8|2646.8|2651.9|2647.9|2648.9|2645|6
1769132180000|2026-01-23 01:36:20|2650.5|2646.5|2649.5|2645.5|2650.5|2646.5|2649.2|2645.2|5
1769132190000|2026-01-23 01:36:30|2649.3|2645.3|2645.2|2641.2|2649.3|2645.3|2644.9|2640.9|11
1769132200000|2026-01-23 01:36:40|2645.9|2641.9|2647.4|2643.4|2649.4|2645.4|2645.7|2641.7|13
1769132210000|2026-01-23 01:36:50|2646.7|2642.7|2646.8|2642.8|2647.1|2643.1|2646.4|2642.4|2
1769132220000|2026-01-23 01:37:00|2646.7|2642.7|2647.1|2643.1|2648.2|2644.2|2646.7|2642.7|5
1769132230000|2026-01-23 01:37:10|2646.8|2642.8|2647.6|2643.6|2648.2|2644.2|2646.8|2642.8|4
1769132240000|2026-01-23 01:37:20|2648.7|2644.7|2648.6|2644.6|2649.7|2645.7|2648.2|2644.2|8
1769132250000|2026-01-23 01:37:30|2648.5|2644.5|2648|2644|2648.5|2644.5|2646.8|2642.8|6
1769132260000|2026-01-23 01:37:40|2648.3|2644.3|2648.9|2644.9|2649.5|2645.5|2648|2644|13
1769132270000|2026-01-23 01:37:50|2648.8|2644.8|2649.7|2645.7|2653.2|2649.2|2648.8|2644.8|10
1769132280000|2026-01-23 01:38:00|2649.3|2645.3|2652.5|2648.5|2652.5|2648.5|2649.3|2645.3|6
1769132290000|2026-01-23 01:38:10|2652.7|2648.7|2648.9|2644.9|2652.7|2648.7|2648.9|2644.9|9
1769132300000|2026-01-23 01:38:20|2649|2645|2650.5|2646.5|2650.5|2646.5|2648.8|2644.8|7
1769132310000|2026-01-23 01:38:30|2650.9|2646.9|2650.4|2646.4|2651.8|2647.8|2648.1|2646.4|5
1769132320000|2026-01-23 01:38:40|2650.2|2646.2|2650.8|2646.8|2651.3|2647.3|2648.6|2646.2|9
1769132330000|2026-01-23 01:38:50|2650.4|2646.4|2647.1|2643.1|2650.4|2646.4|2644.6|2642.7|8
1769132340000|2026-01-23 01:39:00|2648.8|2644.8|2648.9|2644.9|2649.2|2645.2|2647|2643|4
1769132350000|2026-01-23 01:39:10|2648.6|2644.6|2648.7|2644.7|2649.2|2645.2|2647.1|2643.1|10
1769132360000|2026-01-23 01:39:20|2648.8|2644.8|2650.1|2646.1|2650.8|2646.8|2648.2|2644.2|3
1769132370000|2026-01-23 01:39:30|2649.7|2645.7|2649|2645|2649.7|2645.7|2649|2645|3
1769132380000|2026-01-23 01:39:40|2647.8|2643.8|2646.8|2642.8|2647.8|2643.8|2646.8|2642.8|5
1769132390000|2026-01-23 01:39:50|2644.2|2642.7|2646.2|2642.2|2646.3|2642.7|2644|2642|9
1769132400000|2026-01-23 01:40:00|2645.9|2641.9|2646|2642|2646|2643.7|2645.2|2641.2|7
1769132410000|2026-01-23 01:40:10|2646.2|2642.2|2641.2|2637.2|2646.2|2642.2|2640.5|2636.5|10
1769132420000|2026-01-23 01:40:20|2641.3|2637.3|2637.3|2633.3|2641.5|2639.2|2637.3|2633.3|9
1769132430000|2026-01-23 01:40:30|2637.4|2633.4|2638.9|2634.9|2639.4|2636|2635.3|2633|18
1769132440000|2026-01-23 01:40:40|2639.2|2635.2|2639|2635|2641.1|2637.1|2638.8|2634.8|2
1769132450000|2026-01-23 01:40:50|2639.3|2635.3|2639.1|2635.1|2641.1|2637.1|2638.6|2634.6|2
1769132460000|2026-01-23 01:41:00|2638.8|2634.8|2640.4|2636.4|2640.5|2636.5|2638.8|2634.8|1
1769132470000|2026-01-23 01:41:10|2640.5|2636.5|2643.4|2639.4|2643.4|2639.4|2640.5|2636.5|1
1769132480000|2026-01-23 01:41:20|2643.6|2639.6|2644.9|2640.9|2644.9|2640.9|2643.6|2639.6|2
1769132490000|2026-01-23 01:41:30|2645.3|2641.3|2649|2645|2649.2|2645.2|2645.3|2641.3|8
1769132500000|2026-01-23 01:41:40|2649.1|2645.1|2647.9|2643.9|2649.1|2645.1|2647|2643|1
1769132510000|2026-01-23 01:41:50|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|1
1769132520000|2026-01-23 01:42:00|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|4
1769132530000|2026-01-23 01:42:10|2647.2|2643.2|2645.9|2641.9|2647.2|2643.2|2645.5|2641.5|1
1769132540000|2026-01-23 01:42:20|2645.6|2641.6|2645.7|2641.7|2646|2642|2645.6|2641.6|2
1769132550000|2026-01-23 01:42:30|2645.6|2641.6|2643.5|2639.5|2645.6|2641.6|2643.5|2639.5|1
1769132560000|2026-01-23 01:42:40|2643.9|2639.9|2645.8|2641.8|2645.8|2641.8|2643.9|2639.9|1
1769132570000|2026-01-23 01:42:50|2645.6|2641.6|2645.3|2641.3|2645.6|2641.6|2645.3|2641.3|1
1769132580000|2026-01-23 01:43:00|2645.1|2641.1|2645.6|2641.6|2645.6|2641.6|2644.7|2640.7|1
1769132590000|2026-01-23 01:43:10|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|5
1769132600000|2026-01-23 01:43:20|2649.3|2645.3|2649.5|2645.5|2649.5|2645.6|2647.1|2645.2|3
1769132610000|2026-01-23 01:43:30|2649.3|2645.3|2649.1|2647.6|2649.3|2647.6|2648.9|2645.3|4
1769132620000|2026-01-23 01:43:40|2649|2647.5|2649.3|2645.3|2649.4|2647.5|2649|2645.1|3
1769132630000|2026-01-23 01:43:50|2649.2|2645.2|2649.1|2645.1|2649.2|2645.2|2648.9|2644.9|0
1769132640000|2026-01-23 01:44:00|2649.8|2645.8|2647.7|2643.7|2649.8|2645.8|2647.7|2643.7|5
1769132650000|2026-01-23 01:44:10|2647.8|2643.8|2648.6|2644.6|2648.6|2646.9|2647.8|2643.8|3
1769132660000|2026-01-23 01:44:20|2648.3|2644.3|2648.6|2644.6|2648.6|2645.2|2646.7|2644.3|0
1769132680000|2026-01-23 01:44:40|2647.7|2643.7|2648.1|2644.1|2648.1|2644.1|2647.7|2643.7|4
1769132690000|2026-01-23 01:44:50|2648.2|2644.2|2649.6|2645.6|2649.6|2645.6|2648.2|2644.2|5
1769132700000|2026-01-23 01:45:00|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|0
1769132710000|2026-01-23 01:45:10|2649.8|2645.8|2648.9|2647.4|2650.2|2647.4|2648.9|2645.8|10
1769132720000|2026-01-23 01:45:20|2650.2|2646.2|2651.7|2647.7|2651.7|2649.4|2649.1|2646.2|18
1769132730000|2026-01-23 01:45:30|2651.6|2647.6|2650.6|2646.6|2651.6|2647.6|2650.6|2646.6|3
1769132740000|2026-01-23 01:45:40|2649.5|2645.5|2650.6|2646.6|2650.8|2648.3|2649.5|2645.5|8
1769132750000|2026-01-23 01:45:50|2650.4|2646.4|2649.1|2647.6|2650.4|2647.6|2649.1|2646.4|0
1769132760000|2026-01-23 01:46:00|2649.9|2645.9|2649.5|2645.5|2651.7|2649|2649.5|2645.5|9
1769132770000|2026-01-23 01:46:10|2649.4|2645.4|2650.4|2646.4|2650.4|2646.4|2649.4|2645.4|0
1769132780000|2026-01-23 01:46:20|2651.7|2647.7|2651.1|2647.1|2651.7|2649.2|2650.2|2646.7|12
1769132790000|2026-01-23 01:46:30|2651|2647|2649.2|2645.2|2651|2647.7|2649.1|2645.2|2
1769132800000|2026-01-23 01:46:40|2648.9|2644.9|2648.9|2644.9|2649.2|2645.2|2648.6|2644.6|0
1769132810000|2026-01-23 01:46:50|2649.4|2645.4|2647.2|2645.7|2649.4|2645.7|2647.2|2644.5|0
1769132820000|2026-01-23 01:47:00|2648.5|2644.5|2647.9|2643.9|2648.5|2645.7|2647|2643.5|1
1769132830000|2026-01-23 01:47:10|2647.6|2643.6|2648.5|2644.5|2648.5|2645.5|2647|2643.6|0
1769132840000|2026-01-23 01:47:20|2650.7|2646.7|2650.9|2646.9|2651.1|2647.1|2650.3|2646.3|3
1769132850000|2026-01-23 01:47:30|2651|2647|2649.9|2648.4|2651.2|2648.4|2649.9|2647|0
1769132860000|2026-01-23 01:47:40|2651.2|2647.2|2651|2647|2651.2|2648.5|2649.9|2646.7|2
1769132870000|2026-01-23 01:47:50|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|0
1769132880000|2026-01-23 01:48:00|2651.3|2647.3|2651|2647|2651.3|2648.1|2649.4|2647|1
1769132890000|2026-01-23 01:48:10|2651.1|2647.1|2649.8|2645.8|2651.1|2648|2649.5|2645.8|1
1769132900000|2026-01-23 01:48:20|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|1
1769132910000|2026-01-23 01:48:30|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|0
1769132920000|2026-01-23 01:48:40|2649.5|2645.5|2650.1|2646.1|2650.2|2646.2|2649.5|2645.5|0
1769132930000|2026-01-23 01:48:50|2650.2|2646.2|2650.5|2646.5|2650.5|2646.5|2650.2|2646.2|1
1769132940000|2026-01-23 01:49:00|2650.6|2646.6|2650.9|2646.9|2650.9|2647.2|2648.7|2646.6|3
1769132950000|2026-01-23 01:49:10|||||||||2
1769132960000|2026-01-23 01:49:20|2650.2|2646.2|2650.9|2646.9|2651|2647|2650.2|2646.2|2
1769132980000|2026-01-23 01:49:40|2650|2646|2650.3|2646.3|2650.3|2646.3|2650|2646|5
1769132990000|2026-01-23 01:49:50|2648.9|2647.4|2648.9|2647.4|2648.9|2647.4|2648.9|2647.4|0
1769133000000|2026-01-23 01:50:00|2649|2647.5|2646.8|2645.3|2649|2647.5|2646.8|2644.3|3
1769133010000|2026-01-23 01:50:10|2646.7|2645.2|2649.3|2645.3|2649.3|2645.3|2645.5|2643.2|8
1769133020000|2026-01-23 01:50:20|2649.4|2645.4|2649.8|2645.8|2649.8|2645.8|2649.4|2645.4|0
1769133030000|2026-01-23 01:50:30|2649.9|2645.9|2649.6|2648.1|2650.3|2648.1|2649.6|2645.9|0
1769133040000|2026-01-23 01:50:40|2649.7|2648.2|2651|2649.5|2652|2649.6|2649.7|2647.9|4
1769133050000|2026-01-23 01:50:50|2651.1|2649.6|2651|2649.5|2653|2650|2650.7|2647.9|5
1769133060000|2026-01-23 01:51:00|2650.9|2649.4|2651.8|2650.3|2652.5|2650.3|2650.8|2648.1|1
1769133070000|2026-01-23 01:51:10|2651.9|2650.4|2651.7|2650.2|2653.1|2650.6|2651.3|2648.9|3
1769133080000|2026-01-23 01:51:20|2651.8|2650.3|2651.2|2649.7|2652.8|2650.4|2650.7|2648.1|4
1769133090000|2026-01-23 01:51:30|2651.3|2649.8|2647.4|2643.4|2651.3|2649.8|2647.4|2643.4|10
1769133100000|2026-01-23 01:51:40|2647.2|2643.2|2644.7|2640.7|2647.2|2643.2|2644.4|2640.4|12
1769133110000|2026-01-23 01:51:50|2644.8|2640.8|2648.4|2646.9|2649.2|2647.2|2644.8|2640.8|3
1769133120000|2026-01-23 01:52:00|2651.1|2647.1|2647.5|2643.5|2651.1|2648.5|2647.2|2643.2|8
1769133130000|2026-01-23 01:52:10|2646.5|2645|2648.5|2644.5|2648.5|2645|2646|2643.2|2
1769133140000|2026-01-23 01:52:20|2648.6|2644.6|2652.1|2650.6|2652.2|2650.6|2648.3|2644.3|3
1769133150000|2026-01-23 01:52:30|2652|2650.5|2652.3|2648.3|2655.2|2652.5|2652|2648.3|12
1769133170000|2026-01-23 01:52:50|2650.1|2646.1|2652|2648|2652|2649.7|2649.2|2645.2|5
1769133180000|2026-01-23 01:53:00|2650.5|2649|2650.5|2649|2651.9|2649.8|2649.8|2647.8|4
1769133190000|2026-01-23 01:53:10|2649.9|2645.9|2650.3|2646.3|2650.3|2646.3|2649.9|2645.9|4
1769133200000|2026-01-23 01:53:20|2650.1|2646.1|2652.5|2651|2653.1|2651.6|2649.6|2646.1|9
1769133210000|2026-01-23 01:53:30|2653|2649|2652.1|2648.1|2653.5|2650.9|2652.1|2648.1|5
1769133220000|2026-01-23 01:53:40|2650.6|2649.1|2652.4|2650.9|2652.5|2650.9|2650.6|2648.4|3
1769133230000|2026-01-23 01:53:50|2654.5|2650.5|2654.4|2650.4|2654.6|2652.1|2653.6|2650.2|2
1769133240000|2026-01-23 01:54:00|2654.2|2650.2|2653.7|2649.7|2654.2|2650.2|2653.7|2649.7|4
1769133250000|2026-01-23 01:54:10|2654|2650|2653.5|2649.5|2654.1|2650.1|2653.3|2649.3|0
1769133260000|2026-01-23 01:54:20|2654.2|2650.2|2654.1|2650.1|2654.5|2650.5|2654|2650|3
1769133270000|2026-01-23 01:54:30|2654.2|2650.2|2654.4|2650.4|2654.4|2650.7|2651.9|2649|3
1769133280000|2026-01-23 01:54:40|2654.5|2650.5|2654.6|2650.6|2654.7|2650.7|2654.3|2650.3|0
1769133290000|2026-01-23 01:54:50|2653.6|2649.6|2654.6|2650.6|2654.7|2650.7|2653.6|2649.6|1
1769133310000|2026-01-23 01:55:10|2653.8|2652.3|2653.3|2651.8|2654.6|2652.3|2653.3|2650.6|3
1769133320000|2026-01-23 01:55:20|2654.6|2650.6|2654.1|2652.6|2654.6|2652.6|2653.4|2650.6|5
1769133330000|2026-01-23 01:55:30|2653.6|2652.1|2655|2651|2655|2652.1|2653.6|2650.8|4
1769133340000|2026-01-23 01:55:40|2655.1|2651.1|2655.1|2651.1|2655.1|2652.6|2654.1|2651.1|0
1769133350000|2026-01-23 01:55:50|2655.2|2651.2|2657.1|2653.1|2658.2|2655.2|2655.2|2651.2|7
1769133360000|2026-01-23 01:56:00|2656.8|2652.8|2657.8|2653.8|2657.8|2653.8|2655.6|2651.6|7
1769133370000|2026-01-23 01:56:10|2657.9|2653.9|2660.6|2656.6|2660.6|2656.6|2657.9|2653.9|0
1769133380000|2026-01-23 01:56:20|2660.4|2656.4|2658.4|2654.4|2660.4|2657|2657.3|2654.4|2
1769133390000|2026-01-23 01:56:30|2657.3|2655.8|2659.3|2655.3|2660.8|2657.4|2657.3|2654.9|8
1769133400000|2026-01-23 01:56:40|2659.4|2655.4|2661|2659.5|2661.2|2659.5|2658|2655.2|16
1769133410000|2026-01-23 01:56:50|2663.5|2659.6|2663.8|2659.8|2664|2660|2660.5|2657.7|4
1769133420000|2026-01-23 01:57:00|2663.3|2659.3|2664.3|2660.3|2664.6|2661.3|2662.3|2658.8|10
1769133430000|2026-01-23 01:57:10|2663.3|2661.8|2664.6|2663.1|2664.6|2663.1|2662.6|2660.3|6
1769133440000|2026-01-23 01:57:20|2666.1|2662.1|2665.8|2664.3|2666.1|2664.4|2664.5|2661.9|24
1769133450000|2026-01-23 01:57:30|2665.9|2664.4|2663.9|2659.9|2666.4|2664.4|2663.9|2659.9|13
1769133460000|2026-01-23 01:57:40|2663.3|2659.3|2661.1|2659.6|2663.3|2660|2660.5|2657.9|8
1769133470000|2026-01-23 01:57:50|2660.6|2659.1|2658.9|2657.4|2660.8|2659.1|2658.7|2656.4|6
1769133480000|2026-01-23 01:58:00|2659.2|2657.7|2660.2|2658.7|2660.5|2658.7|2659.2|2656.5|1
1769133490000|2026-01-23 01:58:10|2662|2658|2660.8|2656.8|2662|2658|2659|2656.5|8
1769133500000|2026-01-23 01:58:20|2660.4|2656.4|2659.1|2657.6|2661|2657.6|2658.4|2656.4|4
1769133510000|2026-01-23 01:58:30|2660.4|2656.4|2660.8|2656.8|2661.2|2657.6|2659.1|2656.4|0
1769133520000|2026-01-23 01:58:40|2660.7|2656.7|2658.6|2654.6|2660.7|2657.6|2657|2654.5|5
1769133530000|2026-01-23 01:58:50|2658.7|2654.7|2659.2|2655.2|2659.3|2656.8|2657.8|2654.7|0
1769133540000|2026-01-23 01:59:00|2658.4|2656.9|2659.2|2655.2|2659.2|2656.9|2658.4|2655.2|1
1769133550000|2026-01-23 01:59:10|2658.3|2656.8|2657.2|2653.2|2658.5|2656.8|2653.4|2650.9|8
1769133560000|2026-01-23 01:59:20|2657.1|2653.1|2658|2654|2658|2654|2657.1|2653.1|0
1769133570000|2026-01-23 01:59:30|2658.2|2654.2|2658.5|2654.5|2658.7|2654.7|2658|2654|0
1769133580000|2026-01-23 01:59:40|2658.6|2654.6|2658.5|2654.5|2659|2655|2658.2|2654.2|1
1769133590000|2026-01-23 01:59:50|2659.7|2655.7|2659.7|2658.2|2659.9|2658.2|2659.7|2655.7|7
1769133600000|2026-01-23 02:00:00|2660.5|2656.5|2660.4|2656.4|2661|2658.8|2660|2656|7
1769133610000|2026-01-23 02:00:10|2659.1|2655.1|2660.2|2656.2|2660.3|2656.7|2658.1|2655.1|2
1769133620000|2026-01-23 02:00:20|2660.3|2656.3|2659.1|2655.1|2660.8|2657.8|2659|2655|8
1769133630000|2026-01-23 02:00:30|2659.2|2655.2|2659.5|2655.5|2659.5|2655.5|2659|2655|0
1769133650000|2026-01-23 02:00:50|2659.6|2655.6|2661.1|2657.1|2661.1|2657.1|2659.5|2655.5|1
1769133660000|2026-01-23 02:01:00|2661|2657|2660.9|2656.9|2661.1|2658.5|2659.4|2656.9|7
1769133670000|2026-01-23 02:01:10|2659.4|2657.9|2659.5|2658|2660.4|2658|2659.4|2655.9|1
1769133680000|2026-01-23 02:01:20|2660.4|2656.4|2657.7|2653.7|2660.5|2657.3|2657.7|2653.7|8
1769133690000|2026-01-23 02:01:30|2658.2|2654.2|2660|2656|2660.1|2656.8|2658.1|2654.2|2
1769133700000|2026-01-23 02:01:40|2660.1|2656.1|2659.8|2655.8|2660.1|2657|2658.3|2655.6|1
1769133710000|2026-01-23 02:01:50|2660|2656|2660.1|2656.1|2660.2|2656.7|2658|2654.4|9
1769133720000|2026-01-23 02:02:00|2660.2|2656.2|2659.9|2655.9|2660.6|2656.6|2659.9|2655.9|0
1769133730000|2026-01-23 02:02:10|2660|2656|2662.2|2658.2|2662.2|2658.6|2659.9|2655.9|3
1769133740000|2026-01-23 02:02:20|2663.3|2659.3|2663.4|2659.4|2665.4|2661.4|2663.3|2659.3|20
1769133750000|2026-01-23 02:02:30|2663.3|2659.3|2663.5|2659.5|2663.5|2660.5|2661.8|2658.4|6
1769133760000|2026-01-23 02:02:40|2663.2|2659.2|2663.7|2659.7|2663.7|2660.8|2662.3|2659.2|0
1769133770000|2026-01-23 02:02:50|2663.6|2659.6|2665.7|2661.7|2666.1|2662.1|2663.6|2659.6|1
1769133780000|2026-01-23 02:03:00|2665.5|2661.5|2665.6|2664.1|2666.6|2664.1|2665.5|2661.5|4
1769133790000|2026-01-23 02:03:10|2665.3|2663.8|2667.6|2663.6|2667.7|2664.1|2665.3|2663.3|5
1769133800000|2026-01-23 02:03:20|2667.7|2663.7|2666.6|2665.1|2667.7|2665.1|2666.5|2663.3|2
1769133810000|2026-01-23 02:03:30|2666.5|2665|2666.3|2662.3|2667|2665|2666.3|2662.3|1
1769133820000|2026-01-23 02:03:40|2666.4|2662.4|2666.5|2662.5|2666.8|2662.8|2665.9|2661.9|0
1769133830000|2026-01-23 02:03:50|2666.6|2662.6|2666.7|2662.7|2667|2663|2666.6|2662.6|3
1769133840000|2026-01-23 02:04:00|2666.5|2662.5|2665.4|2661.4|2666.5|2663.9|2663.3|2660.9|3
1769133850000|2026-01-23 02:04:10|2664.4|2660.4|2662.9|2658.9|2664.5|2660.5|2662.8|2658.8|4
1769133860000|2026-01-23 02:04:20|2662.8|2658.8|2661.8|2657.8|2662.8|2659.6|2661.1|2657.5|1
1769133870000|2026-01-23 02:04:30|2661.9|2657.9|2663|2659|2663|2659|2661.6|2657.6|1
1769133880000|2026-01-23 02:04:40|2663.6|2659.6|2665.1|2661.1|2665.1|2661.1|2663.5|2659.5|0
1769133890000|2026-01-23 02:04:50|2664.8|2660.8|2663.3|2659.3|2665.2|2661.2|2663.3|2659.3|2
1769133900000|2026-01-23 02:05:00|2663.4|2659.4|2663.6|2659.6|2663.9|2659.9|2662.6|2658.6|3
1769133910000|2026-01-23 02:05:10|2663.9|2659.9|2662.9|2658.9|2664.5|2660.5|2662.8|2658.8|1
1769133920000|2026-01-23 02:05:20|2663|2659|2665.4|2661.4|2665.4|2661.4|2663|2659|0
1769133930000|2026-01-23 02:05:30|2665.6|2661.6|2662.8|2658.8|2665.6|2661.6|2661.7|2658.5|2
1769133940000|2026-01-23 02:05:40|2663.1|2659.1|2662.6|2658.6|2663.1|2659.1|2662.6|2658.6|0
1769133950000|2026-01-23 02:05:50|2662|2658|2662.5|2658.5|2664|2660|2661.7|2657.7|0
1769133960000|2026-01-23 02:06:00|2662.6|2658.6|2662.1|2658.1|2662.6|2658.6|2662.1|2658.1|0
1769133970000|2026-01-23 02:06:10|2661.9|2657.9|2661.3|2657.3|2662.1|2658.6|2660.1|2657.2|3
1769133980000|2026-01-23 02:06:20|2661.2|2657.2|2660.7|2656.7|2662|2659.1|2660.3|2656.5|2
1769133990000|2026-01-23 02:06:30|2660.8|2656.8|2661.3|2657.3|2661.3|2657.3|2660.8|2656.8|0
1769134000000|2026-01-23 02:06:40|2661.2|2657.2|2661.8|2657.8|2662|2658.9|2660.4|2657.2|0
1769134010000|2026-01-23 02:06:50|2660.5|2659|2662|2658|2662|2659|2660.4|2656.7|3
1769134020000|2026-01-23 02:07:00|2662.2|2658.2|2660|2656|2662.2|2659.6|2659.3|2655.9|1
1769134030000|2026-01-23 02:07:10|2659|2655|2659.4|2655.4|2659.4|2655.4|2658.9|2654.9|2
1769134040000|2026-01-23 02:07:20|2659.3|2655.3|2659.4|2655.4|2659.4|2655.4|2659|2655|1
1769134050000|2026-01-23 02:07:30|2659.6|2655.6|2659.3|2655.3|2659.6|2655.6|2659.2|2655.2|0
1769134060000|2026-01-23 02:07:40|2659.4|2655.4|2659.2|2655.2|2659.5|2656|2657.5|2653.9|3
1769134070000|2026-01-23 02:07:50|2658.9|2654.9|2659.3|2655.3|2659.3|2655.3|2658.9|2654.9|0
1769134080000|2026-01-23 02:08:00|2659.5|2655.5|2659.3|2655.3|2659.5|2655.5|2657.9|2653.9|1
1769134090000|2026-01-23 02:08:10|2659.2|2655.2|2657.4|2653.4|2659.2|2656.3|2657.1|2653.1|2
1769134100000|2026-01-23 02:08:20|2657.3|2653.3|2658|2654|2658.2|2654.2|2657.3|2653.3|0
1769134110000|2026-01-23 02:08:30|2656.6|2652.6|2656.1|2652.1|2659|2655.8|2651.7|2650.2|11
1769134120000|2026-01-23 02:08:40|2656|2652|2654.5|2653|2656.1|2653|2654.5|2652|0
1769134130000|2026-01-23 02:08:50|2653.9|2649.9|2654|2650|2654|2650|2653.1|2649.1|8
1769134140000|2026-01-23 02:09:00|2653.9|2649.9|2652.8|2648.8|2653.9|2651.9|2650.9|2648.8|3
1769134150000|2026-01-23 02:09:10|2651.6|2650.1|2654|2650|2654|2650.6|2651.6|2649.2|4
1769134160000|2026-01-23 02:09:20|2654.1|2650.1|2654|2650|2654.1|2650.1|2654|2650|1
1769134170000|2026-01-23 02:09:30|2653.5|2649.5|2654.2|2650.2|2654.2|2650.2|2653.5|2649.5|1
1769134180000|2026-01-23 02:09:40|2653.9|2649.9|2652.8|2648.8|2653.9|2649.9|2652.6|2648.6|3
1769134190000|2026-01-23 02:09:50|2652.5|2648.5|2653|2649|2653|2649|2652.3|2648.3|2
1769134200000|2026-01-23 02:10:00|2652.9|2648.9|2652.2|2648.2|2652.9|2649.2|2650.7|2648.2|3
1769134210000|2026-01-23 02:10:10|2651.1|2649.6|2652.2|2648.2|2652.9|2649.6|2650.4|2648.2|4
1769134220000|2026-01-23 02:10:20|2652.4|2648.4|2652.2|2648.2|2654.2|2650.2|2650.8|2648.2|0
1769134230000|2026-01-23 02:10:30|2652.3|2648.3|2650.4|2648.9|2652.3|2649.3|2650.4|2648.1|7
1769134240000|2026-01-23 02:10:40|2650.3|2648.8|2650.3|2648.8|2650.3|2648.8|2650.3|2648.8|1
1769134250000|2026-01-23 02:10:50|2652.4|2648.4|2653|2649|2653.1|2649.1|2652.4|2648.4|1
1769134260000|2026-01-23 02:11:00|2652.5|2648.5|2652.5|2648.5|2652.8|2648.8|2652.5|2648.5|0
1769134270000|2026-01-23 02:11:10|2652.3|2648.3|2652.5|2648.5|2652.5|2648.5|2651.8|2647.8|2
1769134280000|2026-01-23 02:11:20|2652.6|2648.6|2651.9|2647.9|2652.8|2648.8|2651.9|2647.9|1
1769134290000|2026-01-23 02:11:30|2651.8|2647.8|2652.3|2648.3|2652.6|2648.6|2651.8|2647.8|0
1769134300000|2026-01-23 02:11:40|2652.4|2648.4|2652.3|2648.3|2652.4|2648.4|2652.2|2648.2|0
1769134310000|2026-01-23 02:11:50|2652.5|2648.5|2652.4|2648.4|2652.5|2648.5|2652.4|2648.4|0
1769134320000|2026-01-23 02:12:00|2652.8|2648.8|2653.7|2649.7|2654|2650|2652.8|2648.8|0
1769134330000|2026-01-23 02:12:10|2653.8|2649.8|2653.9|2649.9|2653.9|2649.9|2653.8|2649.8|0
1769134340000|2026-01-23 02:12:20|2653.8|2649.8|2653.3|2649.3|2653.8|2649.8|2652.9|2648.9|1
1769134350000|2026-01-23 02:12:30|2653.1|2649.1|2653.3|2649.3|2653.4|2649.4|2653.1|2649.1|0
1769134360000|2026-01-23 02:12:40|2653.5|2649.5|2653.4|2649.4|2653.5|2649.5|2653.4|2649.4|0
1769134370000|2026-01-23 02:12:50|2653.5|2649.5|2653.1|2649.1|2653.5|2649.5|2653.1|2649.1|0
1769134380000|2026-01-23 02:13:00|2653.5|2649.5|2653.6|2649.6|2653.6|2649.6|2653.5|2649.5|0
1769134390000|2026-01-23 02:13:10|2653.7|2649.7|2653.7|2649.7|2653.8|2651.2|2652.7|2649.7|0
1769134400000|2026-01-23 02:13:20|2653.6|2649.6|2653.8|2649.8|2653.8|2649.8|2653.6|2649.6|0
1769134410000|2026-01-23 02:13:30|2653.9|2649.9|2654.3|2650.3|2654.3|2652.4|2653.8|2649.8|3
1769134420000|2026-01-23 02:13:40|2654.2|2650.2|2654.1|2652.6|2654.2|2652.6|2653.9|2649.9|0
1769134430000|2026-01-23 02:13:50|2655.8|2651.8|2655.7|2651.7|2655.8|2652.7|2654.2|2651.5|1
1769134440000|2026-01-23 02:14:00|2655.8|2651.8|2655.8|2651.8|2656.1|2652.9|2654.4|2651.8|0
1769134450000|2026-01-23 02:14:10|2655.9|2651.9|2652.8|2648.8|2655.9|2651.9|2652.6|2648.6|12
1769134460000|2026-01-23 02:14:20|2652.7|2648.7|2652.7|2648.7|2653.2|2649.2|2652.4|2648.4|2
1769134470000|2026-01-23 02:14:30|2652.5|2648.5|2652|2648|2652.7|2648.7|2652|2648|1
1769134480000|2026-01-23 02:14:40|2652.3|2648.3|2653.2|2649.2|2653.2|2649.2|2652.3|2648.3|0
1769134490000|2026-01-23 02:14:50|2652.9|2648.9|2653.3|2649.3|2653.3|2649.3|2652.7|2648.7|1
1769134500000|2026-01-23 02:15:00|2653.4|2649.4|2649.7|2645.7|2653.4|2649.4|2648.5|2644.5|5
1769134510000|2026-01-23 02:15:10|2649.8|2645.8|2649|2645|2650.3|2646.3|2649|2645|2
1769134520000|2026-01-23 02:15:20|2648.9|2644.9|2648.7|2644.7|2648.9|2644.9|2648.7|2644.7|0
1769134530000|2026-01-23 02:15:30|2648.3|2644.3|2648|2644|2648.3|2644.3|2648|2644|0
1769134540000|2026-01-23 02:15:40|2648.4|2644.4|2648.2|2644.2|2648.5|2644.5|2648.2|2644.2|1
1769134550000|2026-01-23 02:15:50|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.2|2644.2|0
1769134560000|2026-01-23 02:16:00|2648.2|2644.2|2648.1|2644.1|2648.2|2644.2|2648.1|2644.1|0
1769134570000|2026-01-23 02:16:10|2647.9|2643.9|2645.9|2644.4|2647.9|2644.4|2645.9|2643.9|2
1769134580000|2026-01-23 02:16:20|2645.8|2644.3|2645.6|2641.6|2646|2644.3|2645.2|2641.2|3
1769134590000|2026-01-23 02:16:30|2645.3|2641.3|2645.5|2641.5|2646.5|2643.3|2644.8|2641.3|2
1769134600000|2026-01-23 02:16:40|2645.6|2641.6|2646.5|2642.5|2648|2644|2644.5|2641.5|4
1769134610000|2026-01-23 02:16:50|2646.4|2642.4|2645.9|2641.9|2646.4|2642.4|2645.7|2641.7|2
1769134620000|2026-01-23 02:17:00|2646|2642|2646.6|2642.6|2646.6|2642.6|2646|2642|0
1769134630000|2026-01-23 02:17:10|2646.5|2642.5|2646.6|2642.6|2646.6|2642.6|2646.5|2642.5|0
1769134640000|2026-01-23 02:17:20|2646.5|2642.5|2647.3|2643.3|2648.3|2644.3|2646.2|2642.2|0
1769134650000|2026-01-23 02:17:30|2646.4|2642.4|2645|2641|2646.6|2642.6|2644.8|2640.8|1
1769134660000|2026-01-23 02:17:40|2645.1|2641.1|2642.1|2638.1|2645.2|2642|2642.1|2638.1|7
1769134670000|2026-01-23 02:17:50|2642.2|2638.2|2643.6|2639.6|2643.6|2639.6|2642.2|2638.2|1
1769134680000|2026-01-23 02:18:00|2643.9|2639.9|2643.1|2639.1|2644.5|2640.5|2642.9|2638.9|5
1769134690000|2026-01-23 02:18:10|2643|2639|2642.2|2638.2|2643|2639|2642.1|2638.1|0
1769134700000|2026-01-23 02:18:20|2642.3|2638.3|2642.2|2638.2|2642.3|2638.3|2642.2|2638.2|0
1769134710000|2026-01-23 02:18:30|2642.3|2638.3|2643.2|2639.2|2643.6|2639.6|2642.3|2638.3|1
1769134720000|2026-01-23 02:18:40|2643.1|2639.1|2644.5|2640.5|2645.5|2641.5|2643.1|2639.1|1
1769134730000|2026-01-23 02:18:50|2644.6|2640.6|2644.1|2640.1|2644.8|2640.8|2643.3|2639.3|0
1769134740000|2026-01-23 02:19:00|2644.2|2640.2|2644.9|2640.9|2646.5|2642.5|2644.2|2640.2|1
1769134750000|2026-01-23 02:19:10|2646.2|2642.2|2645.6|2641.6|2647.3|2643.3|2645.5|2641.5|0
1769134760000|2026-01-23 02:19:20|2645.7|2641.7|2647.5|2643.5|2647.5|2643.5|2645.6|2641.6|2
1769134770000|2026-01-23 02:19:30|2647.4|2643.4|2646.9|2642.9|2647.4|2643.4|2646.4|2642.4|0
1769134780000|2026-01-23 02:19:40|2646.4|2644.9|2646.9|2642.9|2646.9|2644.9|2646.4|2642.8|1
1769134790000|2026-01-23 02:19:50|2647|2643|2646.9|2642.9|2647|2643|2646.9|2642.9|1
1769134800000|2026-01-23 02:20:00|2646.8|2642.8|2645.2|2641.2|2646.8|2642.8|2645.2|2641.2|2
1769134810000|2026-01-23 02:20:10|2645.3|2641.3|2645.2|2641.2|2645.3|2641.3|2645.2|2641.2|0
1769134820000|2026-01-23 02:20:20|2645.3|2641.3|2645.3|2641.3|2645.4|2641.4|2645.2|2641.2|0
1769134830000|2026-01-23 02:20:30|2645.2|2641.2|2646.1|2642.1|2646.1|2642.1|2645|2641|1
1769134840000|2026-01-23 02:20:40|2645.9|2641.9|2645.9|2641.9|2646|2642|2645.8|2641.8|0
1769134850000|2026-01-23 02:20:50|2646|2642|2646.3|2642.3|2646.3|2642.3|2645.8|2641.8|0
1769134860000|2026-01-23 02:21:00|2646.1|2642.1|2645.6|2641.6|2646.1|2642.1|2645.6|2641.6|0
1769134870000|2026-01-23 02:21:10|2645.7|2641.7|2645.6|2641.6|2645.7|2641.7|2645.6|2641.6|0
1769134880000|2026-01-23 02:21:20|2645.7|2641.7|2645.7|2641.7|2646.2|2642.2|2645.6|2641.6|0
1769134900000|2026-01-23 02:21:40|2645.8|2641.8|2646.9|2642.9|2646.9|2642.9|2645.7|2641.7|1
1769134910000|2026-01-23 02:21:50|2648.2|2644.2|2647.2|2643.2|2648.2|2644.2|2646.5|2642.5|0
1769134920000|2026-01-23 02:22:00|2646.5|2645|2647.2|2643.2|2648|2645|2646.5|2642.8|1
1769134930000|2026-01-23 02:22:10|2647.1|2643.1|2647|2643|2647.3|2643.3|2646.9|2642.9|0
1769134940000|2026-01-23 02:22:20|2647.5|2643.5|2647.1|2643.1|2647.5|2643.5|2647.1|2643.1|4
1769134950000|2026-01-23 02:22:30|2647.2|2643.2|2647.6|2643.6|2647.9|2643.9|2647.2|2643.2|0
1769134960000|2026-01-23 02:22:40|2647.9|2643.9|2648.5|2644.5|2648.8|2644.8|2647.6|2643.6|0
1769134970000|2026-01-23 02:22:50|2648.8|2644.8|2649.8|2645.8|2650|2646|2648.5|2644.5|1
1769134980000|2026-01-23 02:23:00|2649.5|2645.5|2648.1|2644.1|2649.8|2645.8|2648|2644|1
1769134990000|2026-01-23 02:23:10|2648.8|2644.8|2649.2|2645.2|2649.3|2645.3|2648.5|2644.5|1
1769135000000|2026-01-23 02:23:20|2649|2645|2649.7|2645.7|2650|2646|2648.9|2644.9|0
1769135010000|2026-01-23 02:23:30|2650|2646|2649.7|2645.7|2650|2646|2649.4|2645.4|0
1769135020000|2026-01-23 02:23:40|2650|2646|2650|2646|2650.1|2646.1|2649.7|2645.7|1
1769135030000|2026-01-23 02:23:50|2649.7|2645.7|2648.6|2644.6|2650.1|2646.1|2648.6|2644.6|0
1769135040000|2026-01-23 02:24:00|2648.9|2644.9|2647.3|2643.3|2648.9|2644.9|2646.9|2642.9|0
1769135050000|2026-01-23 02:24:10|2647|2643|2647|2643|2647.4|2644|2645.5|2642.6|1
1769135060000|2026-01-23 02:24:20|2647.1|2643.1|2645.6|2644.1|2647.1|2644.1|2645.6|2642.7|0
1769135070000|2026-01-23 02:24:30|2646.7|2642.7|2645.2|2641.2|2647.2|2644.1|2644.8|2640.8|3
1769135080000|2026-01-23 02:24:40|2645|2641|2643.7|2642.2|2645.3|2642.2|2643.7|2640.2|1
1769135090000|2026-01-23 02:24:50|2644.2|2640.2|2642.6|2638.6|2644.4|2640.4|2642.6|2638.6|2
1769135100000|2026-01-23 02:25:00|2642.7|2638.7|2642.3|2638.3|2643.1|2639.1|2642.2|2638.2|2
1769135110000|2026-01-23 02:25:10|2642.2|2638.2|2642.5|2638.5|2642.6|2638.6|2642.2|2638.2|1
1769135120000|2026-01-23 02:25:20|2642.1|2638.1|2642.4|2638.4|2642.4|2638.4|2642.1|2638.1|1
1769135130000|2026-01-23 02:25:30|2642.3|2638.3|2642.2|2638.2|2642.3|2638.3|2642.2|2638.2|1
1769135140000|2026-01-23 02:25:40|2642.3|2638.3|2642.8|2638.8|2643.4|2639.4|2642.3|2638.3|1
1769135150000|2026-01-23 02:25:50|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1769135160000|2026-01-23 02:26:00|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|0
1769135170000|2026-01-23 02:26:10|2642.3|2638.3|2642.2|2638.2|2642.3|2638.3|2642.2|2638.2|0
1769135180000|2026-01-23 02:26:20|2642.3|2638.3|2641.4|2637.4|2642.3|2638.3|2641.3|2637.3|1
1769135190000|2026-01-23 02:26:30|2641.2|2637.2|2640.8|2636.8|2641.2|2637.2|2640.8|2636.8|0
1769135200000|2026-01-23 02:26:40|2640.7|2636.7|2639.2|2635.2|2640.7|2636.7|2639.2|2635.2|3
1769135210000|2026-01-23 02:26:50|2639.1|2635.1|2639.2|2635.2|2639.2|2635.2|2639.1|2635.1|0
1769135240000|2026-01-23 02:27:20|2637.5|2636|2639.2|2635.2|2639.2|2636|2637.5|2635.2|1
1769135250000|2026-01-23 02:27:30|||||||||1
1769135260000|2026-01-23 02:27:40|||||||||1
1769135270000|2026-01-23 02:27:50|2638.3|2636.8|2639.9|2635.9|2641.2|2637.2|2638.3|2635.8|1
1769135280000|2026-01-23 02:28:00|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.2|2636.2|0
1769135290000|2026-01-23 02:28:10|2640.6|2636.6|2639.9|2635.9|2640.6|2636.6|2639.9|2635.9|0
1769135300000|2026-01-23 02:28:20|2640.2|2636.2|2640|2636|2640.3|2636.3|2640|2636|0
1769135310000|2026-01-23 02:28:30|2640.1|2636.1|2640.4|2636.4|2640.4|2636.4|2640.1|2636.1|0
1769135320000|2026-01-23 02:28:40|2640.3|2636.3|2640.3|2636.3|2640.6|2636.6|2640.3|2636.3|1
1769135340000|2026-01-23 02:29:00|2640|2636|2639.6|2635.6|2640|2636|2639.6|2635.6|0
1769135350000|2026-01-23 02:29:10|2639.5|2635.5|2640.2|2636.2|2640.3|2636.3|2639.5|2635.5|1
1769135360000|2026-01-23 02:29:20|2640.3|2636.3|2640.6|2636.6|2640.6|2636.6|2640.3|2636.3|0
1769135370000|2026-01-23 02:29:30|2640.1|2636.1|2639.9|2635.9|2640.1|2636.1|2639.9|2635.9|1
1769135400000|2026-01-23 02:30:00|2639.8|2635.8|2645.8|2641.8|2645.8|2641.8|2639.8|2635.8|14
1769135410000|2026-01-23 02:30:10|2646.1|2642.1|2647.9|2643.9|2647.9|2643.9|2646.1|2642.1|3
1769135420000|2026-01-23 02:30:20|2647|2643|2647.1|2643.1|2647.1|2643.1|2647|2643|2
1769135430000|2026-01-23 02:30:30|2647|2643|2648.1|2644.1|2648.1|2644.1|2647|2643|1
1769135440000|2026-01-23 02:30:40|2648.3|2644.3|2650.6|2646.6|2652|2648|2648.3|2644.3|3
1769135450000|2026-01-23 02:30:50|2650.5|2646.5|2649.8|2645.8|2650.5|2646.5|2649.8|2645.8|0
1769135460000|2026-01-23 02:31:00|2649.7|2645.7|2649.1|2645.1|2649.7|2645.7|2649|2645|1
1769135470000|2026-01-23 02:31:10|2649.2|2645.2|2649.5|2645.5|2649.5|2645.5|2649.2|2645.2|0
1769135480000|2026-01-23 02:31:20|2649.9|2645.9|2649.7|2645.7|2650.6|2646.6|2649.7|2645.7|1
1769135490000|2026-01-23 02:31:30|2649.6|2645.6|2650.1|2646.1|2650.1|2646.1|2647.2|2645|1
1769135500000|2026-01-23 02:31:40|2650|2646|2650|2646|2650|2646|2650|2646|1
1769135510000|2026-01-23 02:31:50|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|0
1769135520000|2026-01-23 02:32:00|2650|2646|2650|2646|2650|2646|2650|2646|0
1769135530000|2026-01-23 02:32:10|2649.9|2645.9|2648.7|2647.2|2650|2647.2|2648.7|2645.9|0
1769135540000|2026-01-23 02:32:20|2648.8|2647.3|2651.1|2647.1|2651.1|2647.3|2648.8|2647.1|1
1769135550000|2026-01-23 02:32:30|2650.8|2646.8|2649.5|2645.5|2651.2|2648.2|2648.6|2644.6|7
1769135560000|2026-01-23 02:32:40|2649.6|2645.6|2649.4|2645.4|2649.7|2645.7|2648.7|2644.7|0
1769135570000|2026-01-23 02:32:50|2649.7|2645.7|2650.3|2646.3|2650.3|2646.3|2649.7|2645.7|0
1769135580000|2026-01-23 02:33:00|2650|2646|2650|2646|2650.1|2646.1|2650|2646|0
1769135590000|2026-01-23 02:33:10|2650.1|2646.1|2650.5|2646.5|2651.2|2647.2|2650|2646|0
1769135600000|2026-01-23 02:33:20|2650.4|2646.4|2650.2|2646.2|2650.6|2646.6|2650.2|2646.2|0
1769135610000|2026-01-23 02:33:30|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2649.9|2645.9|0
1769135620000|2026-01-23 02:33:40|2650.2|2646.2|2649.5|2645.5|2650.2|2646.2|2649.3|2645.3|0
1769135630000|2026-01-23 02:33:50|2649.3|2645.3|2649.8|2645.8|2650.5|2647.7|2649.2|2645.3|2
1769135640000|2026-01-23 02:34:00|2650.1|2646.1|2649.9|2645.9|2650.2|2646.2|2649.8|2645.8|0
1769135650000|2026-01-23 02:34:10|2650|2646|2650.2|2646.2|2650.2|2646.2|2650|2646|0
1769135660000|2026-01-23 02:34:20|2650|2646|2649.8|2645.8|2650|2646|2649.8|2645.8|0
1769135670000|2026-01-23 02:34:30|2649.3|2645.3|2649.7|2645.7|2650|2646|2649.3|2645.3|0
1769135680000|2026-01-23 02:34:40|2649.8|2645.8|2649.3|2645.3|2650.1|2646.1|2649.3|2645.3|0
1769135700000|2026-01-23 02:35:00|2649.2|2645.2|2648.9|2644.9|2649.2|2645.2|2648.9|2644.9|0
1769135710000|2026-01-23 02:35:10|2647.6|2646.1|2648|2644|2648|2646.1|2647.6|2644|1
1769135720000|2026-01-23 02:35:20|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|1
1769135730000|2026-01-23 02:35:30|2647.5|2643.5|2645.9|2641.9|2647.5|2643.5|2645.7|2641.7|0
1769135740000|2026-01-23 02:35:40|2646|2642|2646.5|2642.5|2646.6|2642.6|2646|2642|0
1769135750000|2026-01-23 02:35:50|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.4|2642.4|0
1769135760000|2026-01-23 02:36:00|2646.4|2642.4|2646.3|2642.3|2646.6|2642.6|2646.3|2642.3|0
1769135770000|2026-01-23 02:36:10|2646.5|2642.5|2646.1|2642.1|2646.5|2642.5|2646|2642|1
1769135780000|2026-01-23 02:36:20|2646|2642|2645.9|2641.9|2646.1|2642.1|2645.7|2641.7|0
1769135790000|2026-01-23 02:36:30|2646|2642|2645|2641|2646|2642|2645|2641|2
1769135800000|2026-01-23 02:36:40|2645.1|2641.1|2644.9|2640.9|2645.1|2641.1|2644.9|2640.9|0
1769135810000|2026-01-23 02:36:50|2645|2641|2644.9|2640.9|2645|2641|2644.8|2640.8|0
1769135820000|2026-01-23 02:37:00|2644.8|2640.8|2643.5|2642|2644.8|2642|2643.5|2640.8|0
1769135830000|2026-01-23 02:37:10|2642.8|2641.3|2644.4|2640.4|2644.4|2641.3|2642.8|2639.4|4
1769135840000|2026-01-23 02:37:20|2644.3|2640.3|2644.2|2640.2|2644.3|2640.3|2644.1|2640.1|0
1769135850000|2026-01-23 02:37:30|2644.1|2640.1|2644.2|2640.2|2644.3|2642|2643.5|2639.7|1
1769135860000|2026-01-23 02:37:40|2642.8|2641.3|2642.8|2641.3|2642.9|2641.4|2642.7|2641.2|0
1769135870000|2026-01-23 02:37:50|2642.7|2641.2|2642.7|2641.2|2642.7|2641.2|2642.7|2641.2|0
1769135880000|2026-01-23 02:38:00|2643|2641.5|2648.2|2644.2|2648.2|2644.2|2643|2641.5|6
1769135890000|2026-01-23 02:38:10|2652|2648|2650.1|2646.1|2652|2648|2650.1|2646.1|7
1769135900000|2026-01-23 02:38:20|2650.2|2646.2|2650.6|2646.6|2650.6|2646.6|2650.2|2646.2|0
1769135910000|2026-01-23 02:38:30|2650.4|2646.4|2651.4|2647.4|2651.6|2647.6|2648.4|2646.4|3
1769135920000|2026-01-23 02:38:40|2650.8|2646.8|2650.6|2646.6|2650.8|2646.8|2650.3|2646.3|2
1769135930000|2026-01-23 02:38:50|2652.4|2648.4|2650.7|2646.7|2652.4|2648.4|2650.6|2646.6|0
1769135940000|2026-01-23 02:39:00|2651|2647|2651|2647|2651|2647|2651|2647|1
1769135950000|2026-01-23 02:39:10|2650.8|2646.8|2651.1|2647.1|2651.1|2647.1|2650.7|2646.7|0
1769135970000|2026-01-23 02:39:30|2650.8|2646.8|2651.4|2647.4|2651.4|2647.4|2650.8|2646.8|0
1769135980000|2026-01-23 02:39:40|2651.5|2647.5|2651.4|2647.4|2651.8|2647.8|2651.3|2647.3|0
1769135990000|2026-01-23 02:39:50|2651.5|2647.5|2651.6|2647.6|2651.6|2647.6|2651.5|2647.5|0
1769136000000|2026-01-23 02:40:00|2651.7|2647.7|2653|2649|2653|2649|2651.7|2647.7|2
1769136010000|2026-01-23 02:40:10|2653.4|2649.4|2654|2650|2654|2650|2653.1|2649.1|4
1769136020000|2026-01-23 02:40:20|2654.7|2650.7|2654|2650|2654.7|2650.7|2654|2650|3
1769136030000|2026-01-23 02:40:30|2653.9|2649.9|2653.5|2649.5|2653.9|2649.9|2652.6|2648.6|1
1769136040000|2026-01-23 02:40:40|2653.6|2649.6|2653.9|2649.9|2653.9|2649.9|2653.6|2649.6|0
1769136050000|2026-01-23 02:40:50|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|0
1769136060000|2026-01-23 02:41:00|2653.5|2652|2653.3|2649.3|2653.8|2652|2652.9|2648.9|1
1769136070000|2026-01-23 02:41:10|2653.2|2649.2|2652.6|2648.6|2653.2|2649.2|2652.6|2648.6|0
1769136080000|2026-01-23 02:41:20|2652.7|2648.7|2653.4|2649.4|2653.4|2649.4|2652.7|2648.7|1
1769136090000|2026-01-23 02:41:30|2653.3|2649.3|2653.2|2649.2|2653.3|2649.3|2653.1|2649.1|1
1769136100000|2026-01-23 02:41:40|2653.3|2649.3|2650.6|2646.6|2653.3|2649.3|2650.5|2646.5|3
1769136110000|2026-01-23 02:41:50|2650.7|2646.7|2650.8|2646.8|2650.9|2646.9|2650.7|2646.7|0
1769136120000|2026-01-23 02:42:00|2650.4|2646.4|2650|2646|2650.4|2646.4|2649.8|2645.8|1
1769136130000|2026-01-23 02:42:10|2650.1|2646.1|2649.1|2645.1|2650.1|2646.1|2649|2645|0
1769136140000|2026-01-23 02:42:20|2649.3|2645.3|2649.1|2645.1|2649.3|2645.3|2649.1|2645.1|0
1769136150000|2026-01-23 02:42:30|2649.4|2645.4|2650.4|2646.4|2650.4|2646.4|2647.7|2645.4|2
1769136160000|2026-01-23 02:42:40|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|0
1769136180000|2026-01-23 02:43:00|2650.2|2646.2|2649.7|2645.7|2650.2|2646.2|2649.6|2645.6|1
1769136190000|2026-01-23 02:43:10|2649.2|2645.2|2648.6|2644.6|2649.2|2645.2|2648.6|2644.6|0
1769136200000|2026-01-23 02:43:20|2648.7|2644.7|2649.2|2645.2|2649.3|2645.3|2648.7|2644.7|0
1769136210000|2026-01-23 02:43:30|2649.5|2645.5|2648.7|2644.7|2649.5|2645.5|2648.3|2644.3|2
1769136220000|2026-01-23 02:43:40|2648.8|2644.8|2648|2646.5|2649.3|2646.5|2648|2644.8|0
1769136230000|2026-01-23 02:43:50|2648.3|2646.8|2648|2646.5|2648.3|2646.8|2648|2646.5|1
1769136240000|2026-01-23 02:44:00|2647.9|2646.4|2648.3|2644.3|2648.7|2646.4|2647.9|2644.3|3
1769136250000|2026-01-23 02:44:10|2648.4|2644.4|2648.3|2644.3|2648.4|2644.4|2648.3|2644.3|0
1769136260000|2026-01-23 02:44:20|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|0
1769136270000|2026-01-23 02:44:30|2648.1|2644.1|2646.7|2645.2|2648.1|2645.2|2646.7|2644|1
1769136280000|2026-01-23 02:44:40|2646.6|2645.1|2646.6|2645.1|2646.6|2645.1|2646.6|2645.1|2
1769136290000|2026-01-23 02:44:50|2646.5|2645|2646.5|2645|2646.5|2645|2646.5|2645|0
1769136300000|2026-01-23 02:45:00|2647.2|2645.7|2650.9|2646.9|2650.9|2648.5|2647.2|2645.7|10
1769136310000|2026-01-23 02:45:10|2649.8|2648.3|2649.9|2648.4|2649.9|2648.4|2649.8|2648.3|2
1769136320000|2026-01-23 02:45:20|2650|2648.5|2653.7|2649.7|2653.7|2649.7|2650|2648.5|6
1769136330000|2026-01-23 02:45:30|2654|2650|2653.8|2649.8|2654.4|2650.4|2653.8|2649.8|0
1769136340000|2026-01-23 02:45:40|2650.9|2649.4|2651.5|2647.5|2651.6|2649.4|2650.4|2647.2|3
1769136350000|2026-01-23 02:45:50|2651.6|2647.6|2651.8|2647.8|2651.8|2647.8|2651.6|2647.6|1
1769136360000|2026-01-23 02:46:00|2650.7|2649.2|2652.6|2648.6|2653.4|2649.4|2650.7|2647.6|9
1769136370000|2026-01-23 02:46:10|2652.9|2648.9|2653.1|2649.1|2653.2|2649.2|2652.9|2648.9|1
1769136380000|2026-01-23 02:46:20|2653.2|2649.2|2653.4|2649.4|2653.4|2649.4|2653.2|2649.2|0
1769136390000|2026-01-23 02:46:30|2652.4|2650.9|2654.5|2650.5|2654.5|2650.9|2652.3|2650.4|1
1769136400000|2026-01-23 02:46:40|2653.7|2652.2|2659.4|2655.4|2659.4|2655.4|2653.7|2651.4|3
1769136410000|2026-01-23 02:46:50|2659.8|2655.8|2660|2656|2660.1|2656.1|2659.8|2655.8|7
1769136420000|2026-01-23 02:47:00|2660.4|2656.4|2659.8|2655.8|2660.4|2656.4|2659.6|2655.6|1
1769136430000|2026-01-23 02:47:10|2659.7|2655.7|2659.9|2655.9|2659.9|2655.9|2658.1|2654.1|3
1769136440000|2026-01-23 02:47:20|2658.3|2654.3|2658.4|2654.4|2658.7|2656.1|2657.6|2654.3|2
1769136450000|2026-01-23 02:47:30|2658.5|2654.5|2660.3|2656.3|2660.4|2656.4|2657.6|2654.4|1
1769136460000|2026-01-23 02:47:40|2660|2656|2659.9|2655.9|2660.2|2656.2|2659.6|2655.6|2
1769136470000|2026-01-23 02:47:50|2659.8|2655.8|2660.1|2656.1|2660.4|2656.4|2659.7|2655.7|2
1769136480000|2026-01-23 02:48:00|2660.3|2656.3|2659.3|2657.8|2660.4|2657.8|2659.3|2656|1
1769136490000|2026-01-23 02:48:10|2659.5|2658|2659.8|2655.8|2660.1|2658.5|2659.3|2655.8|4
1769136500000|2026-01-23 02:48:20|2660.1|2656.1|2661.1|2657.1|2661.1|2657.1|2660.1|2656.1|2
1769136510000|2026-01-23 02:48:30|2662|2658|2662.3|2658.3|2662.3|2658.9|2660.4|2658|3
1769136520000|2026-01-23 02:48:40|2661.2|2659.7|2661.3|2659.8|2661.3|2659.8|2661.2|2659.7|0
1769136530000|2026-01-23 02:48:50|2661.4|2659.9|2661.6|2660.1|2661.6|2660.1|2661.4|2659.9|0
1769136540000|2026-01-23 02:49:00|2662.1|2658.1|2661.7|2657.7|2662.2|2658.9|2660.4|2657.7|1
1769136550000|2026-01-23 02:49:10|2660.4|2658.9|2661.7|2657.7|2661.7|2659.3|2660.4|2657.2|1
1769136560000|2026-01-23 02:49:20|2661.6|2657.6|2664.6|2660.6|2664.6|2660.6|2661.6|2657.6|5
1769136570000|2026-01-23 02:49:30|2663.5|2662|2663.4|2659.4|2664.3|2662|2662.9|2658.9|5
1769136580000|2026-01-23 02:49:40|2663.5|2659.5|2664.7|2660.7|2664.9|2661.4|2662.9|2659.4|1
1769136590000|2026-01-23 02:49:50|2664.6|2660.6|2664.4|2660.4|2664.6|2662.4|2663.9|2660.2|1
1769136600000|2026-01-23 02:50:00|2664.5|2660.5|2664.9|2660.9|2664.9|2660.9|2664.5|2660.5|1
1769136610000|2026-01-23 02:50:10|2664.7|2660.7|2663.8|2659.8|2664.7|2660.7|2663.8|2659.8|3
1769136620000|2026-01-23 02:50:20|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|0
1769136640000|2026-01-23 02:50:40|2663.2|2659.2|2663.1|2659.1|2663.5|2659.5|2663.1|2659.1|3
1769136650000|2026-01-23 02:50:50|2661.5|2660|2661.3|2659.8|2661.9|2660.4|2661.3|2659.8|2
1769136660000|2026-01-23 02:51:00|2661.2|2659.7|2663.1|2659.1|2663.2|2660|2661.2|2659.1|8
1769136670000|2026-01-23 02:51:10|2663.2|2659.2|2663.1|2659.1|2663.2|2660.7|2662.2|2659.1|1
1769136680000|2026-01-23 02:51:20|2660.9|2659.4|2663.4|2659.4|2663.4|2659.4|2660.9|2659.2|3
1769136690000|2026-01-23 02:51:30|2662.9|2661.4|2665|2661|2665|2661.4|2662.9|2660.9|12
1769136700000|2026-01-23 02:51:40|2664.9|2660.9|2663.4|2661.9|2665|2661.9|2663.4|2660.9|2
1769136710000|2026-01-23 02:51:50|2664.9|2660.9|2666.2|2662.2|2666.2|2662.2|2663.5|2660.9|7
1769136720000|2026-01-23 02:52:00|2665.9|2661.9|2664.8|2663.3|2666.1|2663.3|2664.8|2661.8|1
1769136730000|2026-01-23 02:52:10|||||||||1
1769136740000|2026-01-23 02:52:20|||||||||2
1769136750000|2026-01-23 02:52:30|2665.4|2661.4|2665.5|2661.5|2665.6|2661.6|2665.4|2661.4|8
1769136760000|2026-01-23 02:52:40|2665.6|2661.6|2663.1|2661.6|2665.6|2661.6|2663.1|2661.5|0
1769136770000|2026-01-23 02:52:50|2665.3|2661.3|2665.8|2661.8|2665.8|2661.8|2665.3|2661.3|2
1769136780000|2026-01-23 02:53:00|2665.7|2661.7|2665.1|2661.1|2665.8|2663|2663.3|2661.1|17
1769136790000|2026-01-23 02:53:10|2665.2|2661.2|2665|2661|2665.2|2661.2|2664.9|2660.9|0
1769136800000|2026-01-23 02:53:20|2664.9|2660.9|2664.9|2660.9|2665|2661|2664.8|2660.8|0
1769136810000|2026-01-23 02:53:30|2664.8|2660.8|2664.6|2663.1|2665.3|2663.1|2663.5|2660.8|4
1769136820000|2026-01-23 02:53:40|2664.8|2663.3|2667.4|2663.4|2667.7|2664.2|2664.8|2663.3|3
1769136830000|2026-01-23 02:53:50|2667.3|2663.3|2667.3|2663.3|2667.7|2664.3|2665.8|2663.2|2
1769136840000|2026-01-23 02:54:00|2667.5|2663.5|2666.8|2662.8|2668.6|2666.2|2665.8|2662.8|5
1769136850000|2026-01-23 02:54:10|2666.6|2662.6|2668.4|2664.4|2668.5|2664.5|2666.6|2662.6|6
1769136860000|2026-01-23 02:54:20|2668.5|2664.5|2666.5|2662.5|2668.5|2664.5|2666.5|2662.5|9
1769136870000|2026-01-23 02:54:30|2665.9|2664.4|2668.2|2664.2|2668.2|2664.4|2665.9|2663.6|5
1769136880000|2026-01-23 02:54:40|2668.3|2664.3|2668.6|2664.6|2668.6|2664.6|2668.3|2664.3|5
1769136890000|2026-01-23 02:54:50|2668.5|2664.5|2667.5|2666|2668.5|2666|2667.5|2664.5|0
1769136900000|2026-01-23 02:55:00|2667.4|2665.9|2668.3|2664.3|2668.4|2665.9|2666.5|2664|7
1769136910000|2026-01-23 02:55:10|2668.4|2664.4|2668.6|2664.6|2668.6|2664.6|2668.3|2664.3|4
1769136920000|2026-01-23 02:55:20|2668.5|2664.5|2668.3|2664.3|2668.5|2665.7|2667.2|2664.2|5
1769136930000|2026-01-23 02:55:30|2668.4|2664.4|2667.4|2665.9|2668.4|2665.9|2667.4|2664.4|2
1769136940000|2026-01-23 02:55:40|2667.5|2666|2668.2|2664.2|2668.5|2666.1|2667.4|2664.1|5
1769136950000|2026-01-23 02:55:50|2667.9|2663.9|2667.8|2663.8|2668.5|2664.5|2667.8|2663.8|12
1769136960000|2026-01-23 02:56:00|2666.6|2665.1|2668.1|2664.1|2668.3|2665.2|2666.5|2663.8|1
1769136970000|2026-01-23 02:56:10|2666.5|2665|2668.2|2664.2|2668.2|2665|2666.5|2664|4
1769136980000|2026-01-23 02:56:20|2666.8|2665.3|2668.1|2664.1|2668.1|2665.3|2666.8|2664|0
1769136990000|2026-01-23 02:56:30|2668|2664|2668.3|2664.3|2668.3|2664.9|2666.4|2663.8|10
1769137000000|2026-01-23 02:56:40|2668|2664|2666.4|2664.9|2668|2665.6|2666.4|2664|1
1769137020000|2026-01-23 02:57:00|2666.3|2664.8|2668.1|2664.1|2668.1|2664.9|2666.3|2664.1|2
1769137030000|2026-01-23 02:57:10|2666.5|2665|2667.8|2663.8|2667.8|2665|2666.5|2663.8|0
1769137040000|2026-01-23 02:57:20|2666.3|2664.8|2666.5|2665|2667.8|2665|2666.3|2663.8|5
1769137050000|2026-01-23 02:57:30|2666.6|2665.1|2666.4|2664.9|2666.6|2665.1|2666.4|2664.9|0
1769137060000|2026-01-23 02:57:40|2666.5|2665|2666.5|2665|2666.5|2665|2666.3|2664.8|2
1769137070000|2026-01-23 02:57:50|2666.4|2664.9|2666.4|2664.9|2666.5|2665|2666.3|2664.8|0
1769137080000|2026-01-23 02:58:00|2666.3|2664.8|2666.3|2664.8|2666.4|2664.9|2666.3|2664.8|0
1769137090000|2026-01-23 02:58:10|2666.4|2664.9|2666.3|2664.8|2666.4|2664.9|2666.3|2664.8|0
1769137100000|2026-01-23 02:58:20|2666.2|2664.7|2666.3|2664.8|2666.3|2664.8|2666.2|2664.7|4
1769137110000|2026-01-23 02:58:30|2666.4|2664.9|2666.4|2664.9|2666.4|2664.9|2666.3|2664.8|4
1769137120000|2026-01-23 02:58:40|2666.3|2664.8|2666.3|2664.8|2666.9|2665.4|2666.3|2664.8|2
1769137130000|2026-01-23 02:58:50|2666.2|2664.7|2667.2|2665.7|2667.2|2665.7|2666.2|2664.7|4
1769137140000|2026-01-23 02:59:00|2667.1|2665.6|2666.2|2664.7|2668.6|2665.6|2666.2|2664|4
1769137150000|2026-01-23 02:59:10|2666.3|2664.8|2666.3|2664.8|2668.3|2664.9|2666.1|2664|6
1769137160000|2026-01-23 02:59:20|2666.4|2664.9|2668.1|2664.1|2668.3|2665.1|2666.3|2663.9|9
1769137170000|2026-01-23 02:59:30|2668|2664|2668|2664|2668.1|2664.3|2665.8|2664|8
1769137180000|2026-01-23 02:59:40|2667.9|2663.9|2666.5|2665|2667.9|2665|2666.3|2663.9|2
1769137190000|2026-01-23 02:59:50|2666.4|2664.9|2666.4|2664.9|2666.4|2664.9|2666.4|2664.9|3
1769137200000|2026-01-23 03:00:00|2666.3|2664.8|2668|2664|2668.1|2664.9|2666.3|2664|1
1769137210000|2026-01-23 03:00:10|2668.1|2664.1|2666.4|2662.4|2668.2|2664.2|2666.4|2662.4|8
1769137220000|2026-01-23 03:00:20|2666.5|2662.5|2666.7|2662.7|2666.7|2662.7|2666.5|2662.5|0
1769137230000|2026-01-23 03:00:30|2666.8|2662.8|2666.7|2662.7|2666.8|2662.8|2666.7|2662.7|2
1769137240000|2026-01-23 03:00:40|2665|2663.5|2665|2663.5|2665|2663.5|2665|2663.5|0
1769137250000|2026-01-23 03:00:50|2667.4|2663.4|2667.6|2663.6|2667.6|2663.6|2667.4|2663.4|1
1769137260000|2026-01-23 03:01:00|2667|2663|2667.4|2663.4|2667.4|2663.7|2665.2|2663|3
1769137270000|2026-01-23 03:01:10|2667.3|2663.3|2667.1|2663.1|2667.3|2663.3|2667.1|2663.1|0
1769137290000|2026-01-23 03:01:30|2667.2|2663.2|2668.4|2664.4|2668.5|2664.5|2667.2|2663.2|1
1769137300000|2026-01-23 03:01:40|2668.1|2664.1|2664.6|2663.1|2668.1|2664.1|2664.6|2663.1|3
1769137310000|2026-01-23 03:01:50|2667|2663|2665.3|2661.3|2667|2663|2665.2|2661.2|3
1769137320000|2026-01-23 03:02:00|2665.2|2661.2|2664.2|2662.7|2665.3|2662.7|2664.2|2661.2|1
1769137330000|2026-01-23 03:02:10|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|1
1769137340000|2026-01-23 03:02:20|2663.6|2662.1|2663.8|2659.8|2665|2662.1|2663.5|2659.8|10
1769137350000|2026-01-23 03:02:30|2663.7|2659.7|2663.7|2659.7|2663.8|2659.8|2663.7|2659.7|0
1769137360000|2026-01-23 03:02:40|2663.8|2659.8|2663.9|2659.9|2664|2660|2663.8|2659.8|0
1769137370000|2026-01-23 03:02:50|2663.8|2659.8|2664.2|2660.2|2664.2|2660.2|2663.8|2659.8|0
1769137380000|2026-01-23 03:03:00|2664.1|2660.1|2664.1|2660.1|2664.2|2660.2|2664.1|2660.1|0
1769137390000|2026-01-23 03:03:10|2662.9|2661.4|2662.8|2661.3|2664.1|2661.4|2662.8|2660.1|0
1769137400000|2026-01-23 03:03:20|2662.7|2661.2|2663.5|2659.5|2663.5|2661.2|2662.2|2659.5|1
1769137410000|2026-01-23 03:03:30|2663.9|2662.4|2665.1|2661.1|2665.1|2662.5|2663.9|2661.1|6
1769137420000|2026-01-23 03:03:40|2663.8|2662.3|2663.8|2662.3|2665.1|2662.8|2663.6|2661.1|4
1769137440000|2026-01-23 03:04:00|2663.7|2662.2|2663.6|2662.1|2663.7|2662.2|2663.6|2662.1|0
1769137450000|2026-01-23 03:04:10|2663.5|2662|2663.9|2662.4|2663.9|2662.4|2663.4|2661.9|10
1769137460000|2026-01-23 03:04:20|2663.8|2662.3|2663.9|2662.4|2663.9|2662.4|2663.8|2662.3|0
1769137470000|2026-01-23 03:04:30|2663.8|2662.3|2663.8|2662.3|2664.9|2662.3|2663.6|2660.8|0
1769137490000|2026-01-23 03:04:50|2663.7|2662.2|2664.2|2662.7|2664.2|2662.7|2663.7|2662.2|1
1769137500000|2026-01-23 03:05:00|2664.1|2662.6|2665.2|2661.2|2665.2|2662.6|2664.1|2661.2|0
1769137510000|2026-01-23 03:05:10|2664.2|2662.7|2664.3|2662.8|2665.2|2662.8|2664.2|2661.2|0
1769137520000|2026-01-23 03:05:20|2664.2|2662.7|2665|2661|2665.2|2662.7|2664.2|2661|2
1769137530000|2026-01-23 03:05:30|2664.9|2660.9|2663.5|2662|2665|2662.1|2663.5|2660.8|0
1769137540000|2026-01-23 03:05:40|2663.6|2662.1|2663.7|2662.2|2663.7|2662.2|2663.5|2662|0
1769137550000|2026-01-23 03:05:50|2663.5|2662|2663.6|2662.1|2663.6|2662.1|2663.4|2661.9|8
1769137560000|2026-01-23 03:06:00|2663.9|2662.4|2664.2|2662.7|2665.2|2662.7|2663.9|2660.9|6
1769137570000|2026-01-23 03:06:10|2665.3|2661.3|2665.3|2661.3|2665.3|2662.6|2664.1|2661.3|0
1769137580000|2026-01-23 03:06:20|2664.3|2662.8|2666.1|2662.1|2666.1|2663|2664.3|2662.1|2
1769137590000|2026-01-23 03:06:30|2665.8|2661.8|2664.9|2663.4|2666.1|2663.6|2664.9|2661.8|1
1769137600000|2026-01-23 03:06:40|2666.1|2662.1|2665.2|2661.2|2666.1|2662.1|2664.9|2660.9|1
1769137610000|2026-01-23 03:06:50|2665.5|2661.5|2666|2662|2666|2663.2|2664.7|2661.5|0
1769137620000|2026-01-23 03:07:00|2665.1|2663.6|2666.5|2662.5|2666.6|2663.6|2665.1|2662.1|1
1769137630000|2026-01-23 03:07:10|2666.4|2662.4|2666.2|2662.2|2666.4|2662.4|2666.2|2662.2|0
1769137640000|2026-01-23 03:07:20|2666.3|2662.3|2665.4|2661.4|2666.9|2663.6|2665|2661.4|3
1769137650000|2026-01-23 03:07:30|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|0
1769137660000|2026-01-23 03:07:40|2665.2|2661.2|2664.8|2660.8|2665.2|2661.2|2664.8|2660.8|1
1769137670000|2026-01-23 03:07:50|2664.7|2660.7|2663.9|2662.4|2664.9|2662.4|2663.9|2660.7|1
1769137680000|2026-01-23 03:08:00|2664.9|2660.9|2662.2|2660.7|2664.9|2662.5|2662.2|2659.8|2
1769137690000|2026-01-23 03:08:10|2662.3|2660.8|2662.3|2660.8|2662.4|2660.9|2662.2|2660.7|17
1769137700000|2026-01-23 03:08:20|2662.4|2660.9|2662.3|2660.8|2662.4|2660.9|2662.3|2660.8|0
1769137710000|2026-01-23 03:08:30|2661.8|2657.8|2661.5|2660|2662.8|2660|2661|2657.8|6
1769137720000|2026-01-23 03:08:40|2663|2659|2663|2659|2663.1|2660.7|2662.2|2658.4|5
1769137730000|2026-01-23 03:08:50|2662.8|2658.8|2661.8|2657.8|2662.8|2659|2660.5|2657.8|0
1769137740000|2026-01-23 03:09:00|2660.3|2658.8|2660.9|2656.9|2661.1|2658.8|2658.7|2656.9|9
1769137750000|2026-01-23 03:09:10|2661|2657|2662|2658|2662.3|2658.6|2660|2657|2
1769137760000|2026-01-23 03:09:20|2662.1|2658.1|2660.1|2658.6|2662.1|2658.7|2660.1|2657.7|0
1769137770000|2026-01-23 03:09:30|2661.2|2657.2|2661.1|2657.1|2661.2|2657.2|2661.1|2657.1|2
1769137780000|2026-01-23 03:09:40|2660.9|2656.9|2660.5|2656.5|2660.9|2656.9|2660.4|2656.4|2
1769137790000|2026-01-23 03:09:50|2660.3|2656.3|2660|2656|2660.3|2656.3|2659.9|2655.9|0
1769137800000|2026-01-23 03:10:00|2659.1|2657.6|2659.9|2655.9|2660.1|2657.6|2659|2655.9|1
1769137820000|2026-01-23 03:10:20|2660.6|2656.6|2660.5|2656.5|2660.6|2656.6|2660.3|2656.3|5
1769137830000|2026-01-23 03:10:30|2660.6|2656.6|2658.4|2656.9|2660.7|2656.9|2658.4|2655.8|0
1769137840000|2026-01-23 03:10:40|2658.2|2656.7|2658.8|2654.8|2660.5|2657.1|2657.4|2654.8|10
1769137850000|2026-01-23 03:10:50|2658.9|2654.9|2658.2|2656.7|2659.1|2656.7|2658.1|2654.8|3
1769137860000|2026-01-23 03:11:00|2658.9|2654.9|2656.5|2655|2658.9|2656|2656.5|2654|4
1769137870000|2026-01-23 03:11:10|2656.4|2654.9|2657.5|2653.5|2658.4|2655|2656.2|2653|4
1769137880000|2026-01-23 03:11:20|2657.6|2653.6|2658.2|2654.2|2658.8|2655.6|2657.1|2653.6|0
1769137890000|2026-01-23 03:11:30|2658.3|2654.3|2658.8|2654.8|2659|2655|2658.2|2654.2|0
1769137900000|2026-01-23 03:11:40|2658.9|2654.9|2659.1|2655.1|2659.1|2656.5|2657.9|2654.8|0
1769137910000|2026-01-23 03:11:50|2658.1|2656.6|2657.7|2656.2|2659.2|2656.6|2657.7|2654.7|2
1769137920000|2026-01-23 03:12:00|2657.6|2656.1|2657.6|2656.1|2657.6|2656.1|2657.6|2656.1|0
1769137930000|2026-01-23 03:12:10|2658.5|2654.5|2659.2|2655.2|2659.2|2656.5|2657.6|2654.5|4
1769137940000|2026-01-23 03:12:20|2659.1|2655.1|2658.4|2654.4|2659.1|2655.1|2657.6|2653.6|12
1769137950000|2026-01-23 03:12:30|2658.3|2654.3|2657|2653|2658.5|2655.2|2656.7|2653|0
1769137960000|2026-01-23 03:12:40|2657.3|2653.3|2657.1|2653.1|2657.3|2655.3|2656.8|2653|1
1769137970000|2026-01-23 03:12:50|2655.3|2653.8|2653.1|2651.6|2657.1|2653.8|2653|2651.5|6
1769137980000|2026-01-23 03:13:00|2653|2651.5|2654.2|2650.2|2654.2|2651.5|2652.4|2649.4|8
1769137990000|2026-01-23 03:13:10|2653|2651.5|2654.1|2650.1|2654.1|2651.6|2653|2650.1|4
1769138000000|2026-01-23 03:13:20|2654|2650|2653.5|2649.5|2654|2650|2652.9|2648.9|1
1769138010000|2026-01-23 03:13:30|2653.4|2649.4|2652.2|2650.7|2653.4|2650.9|2651.8|2649.3|2
1769138020000|2026-01-23 03:13:40|2652.1|2650.6|2652.1|2650.6|2652.2|2650.7|2652.1|2650.6|2
1769138030000|2026-01-23 03:13:50|2652|2650.5|2652.9|2648.9|2653.1|2650.5|2652|2648.5|4
1769138040000|2026-01-23 03:14:00|2653.1|2649.1|2651.8|2650.3|2653.1|2650.6|2651.4|2649.1|1
1769138050000|2026-01-23 03:14:10|2653.1|2649.1|2650.9|2649.4|2653.1|2650.4|2650.9|2648|0
1769138060000|2026-01-23 03:14:20|2652.1|2648.1|2651.2|2647.2|2652.1|2648.1|2651|2647|1
1769138070000|2026-01-23 03:14:30|2651.4|2647.4|2651.2|2647.2|2651.4|2647.4|2651.1|2647.1|2
1769138080000|2026-01-23 03:14:40|2651.1|2647.1|2651|2647|2651.1|2647.1|2651|2647|0
1769138090000|2026-01-23 03:14:50|2651.1|2647.1|2650|2646|2651.1|2647.1|2650|2646|5
1769138100000|2026-01-23 03:15:00|2649.1|2645.1|2647.7|2646.2|2649.6|2646.2|2647.7|2645|5
1769138110000|2026-01-23 03:15:10|2647.8|2646.3|2651|2647|2651|2647|2647.8|2646.3|1
1769138120000|2026-01-23 03:15:20|2650.9|2646.9|2649.5|2648|2651|2648|2649.3|2646.9|1
1769138130000|2026-01-23 03:15:30|2649.2|2645.2|2647.8|2646.3|2649.4|2646.3|2647.8|2645|6
1769138140000|2026-01-23 03:15:40|2649.9|2645.9|2649.5|2645.5|2649.9|2646.6|2648.1|2645.5|2
1769138150000|2026-01-23 03:15:50|2649.6|2645.6|2648.1|2646.6|2649.6|2646.6|2648|2645.5|0
1769138160000|2026-01-23 03:16:00|2648.4|2646.9|2648|2646.5|2648.4|2646.9|2648|2646.5|2
1769138170000|2026-01-23 03:16:10|2648.1|2646.6|2648.1|2646.6|2648.1|2646.6|2648|2646.5|0
1769138180000|2026-01-23 03:16:20|2648|2646.5|2647.7|2643.7|2648|2646.5|2645.9|2643|5
1769138190000|2026-01-23 03:16:30|2646.5|2645|2645.5|2641.5|2648.7|2646.4|2643.5|2641.1|9
1769138200000|2026-01-23 03:16:40|2645.7|2641.7|2645.8|2641.8|2645.9|2641.9|2645|2641|3
1769138210000|2026-01-23 03:16:50|2645.9|2641.9|2645.8|2641.8|2645.9|2643|2644.5|2641.4|3
1769138220000|2026-01-23 03:17:00|2644.2|2642.7|2643.9|2642.4|2645.2|2642.7|2643.4|2640.9|4
1769138230000|2026-01-23 03:17:10|2644|2642.5|2644.1|2642.6|2644.1|2642.6|2643.9|2642.4|8
1769138240000|2026-01-23 03:17:20|2645.1|2641.1|2644.3|2642.8|2645.2|2642.8|2644|2641.1|3
1769138250000|2026-01-23 03:17:30|2644.4|2642.9|2644|2642.5|2644.4|2642.9|2644|2642.5|12
1769138260000|2026-01-23 03:17:40|2643.9|2642.4|2643.9|2642.4|2643.9|2642.4|2643.9|2642.4|0
1769138270000|2026-01-23 03:17:50|2643.8|2642.3|2643.4|2641.9|2643.9|2642.4|2643.4|2641.9|3
1769138280000|2026-01-23 03:18:00|2643.3|2641.8|2642.4|2638.4|2643.4|2641.9|2640.9|2638.2|12
1769138290000|2026-01-23 03:18:10|2640.9|2639.4|2640.3|2638.8|2642.5|2640.5|2640.3|2638.1|4
1769138300000|2026-01-23 03:18:20|2640.2|2638.7|2638.2|2636.7|2640.2|2638.7|2638.2|2635.1|18
1769138310000|2026-01-23 03:18:30|2639.9|2635.9|2638.1|2634.1|2640.3|2636.3|2636.5|2634.1|11
1769138320000|2026-01-23 03:18:40|2637.8|2633.8|2637.4|2633.4|2637.9|2633.9|2636.6|2632.6|3
1769138330000|2026-01-23 03:18:50|2637.2|2633.2|2636.5|2632.5|2637.2|2634.3|2635.8|2632.4|6
1769138340000|2026-01-23 03:19:00|2636.4|2632.4|2634.9|2633.4|2636.4|2633.5|2634.9|2632.4|0
1769138350000|2026-01-23 03:19:10|2635.7|2631.7|2633.3|2629.3|2635.7|2632.9|2633.3|2629.3|5
1769138360000|2026-01-23 03:19:20|2633.1|2629.1|2633.2|2629.2|2633.4|2630.7|2632|2629.1|3
1769138370000|2026-01-23 03:19:30|2632|2630.5|2632.9|2628.9|2633.2|2630.5|2631.5|2628|9
1769138380000|2026-01-23 03:19:40|2632.8|2628.8|2631.7|2627.7|2633|2630.7|2631.1|2627.1|19
1769138390000|2026-01-23 03:19:50|2631.8|2627.8|2629.6|2625.6|2631.8|2628.7|2629.1|2625.6|9
1769138400000|2026-01-23 03:20:00|2629.8|2625.8|2632.3|2628.3|2632.5|2628.7|2629.1|2625.8|4
1769138410000|2026-01-23 03:20:10|2632.1|2628.1|2632.4|2628.4|2633.2|2631|2632.1|2628.1|65
1769138420000|2026-01-23 03:20:20|2632.1|2630.6|2632.7|2628.7|2632.9|2630.6|2632.1|2628.7|10
1769138430000|2026-01-23 03:20:30|2632|2628|2633.2|2629.2|2633.2|2630.3|2630.3|2626.3|4
1769138440000|2026-01-23 03:20:40|2633.1|2629.1|2632|2628|2633.2|2629.9|2631.4|2627.9|2
1769138450000|2026-01-23 03:20:50|2631.9|2627.9|2631.2|2627.2|2631.9|2627.9|2631.2|2627.2|3
1769138460000|2026-01-23 03:21:00|2631.5|2627.5|2632.3|2628.3|2632.4|2628.4|2631.5|2627.5|2
1769138470000|2026-01-23 03:21:10|2631.4|2629.9|2629.3|2627.8|2631.4|2629.9|2629.3|2627.8|15
1769138480000|2026-01-23 03:21:20|2628.3|2626.8|2630.1|2626.1|2630.1|2627.9|2628.3|2626.1|8
1769138490000|2026-01-23 03:21:30|2629.2|2627.7|2626.5|2625|2630.2|2627.8|2626.5|2625|6
1769138500000|2026-01-23 03:21:40|2626.4|2624.9|2625.3|2623.8|2628.4|2624.9|2625.3|2622.2|12
1769138510000|2026-01-23 03:21:50|2626.2|2622.2|2626|2622|2626.2|2622.2|2626|2622|4
1769138520000|2026-01-23 03:22:00|2626.1|2622.1|2627.1|2623.1|2627.1|2623.1|2626|2622|3
1769138530000|2026-01-23 03:22:10|2627.2|2623.2|2626.9|2622.9|2627.3|2623.3|2626.9|2622.9|2
1769138540000|2026-01-23 03:22:20|2627|2623|2629.1|2625.1|2629.1|2625.6|2627|2623|2
1769138550000|2026-01-23 03:22:30|2629|2625|2629|2625|2629.7|2625.7|2628.9|2624.9|5
1769138560000|2026-01-23 03:22:40|2628.9|2624.9|2629.1|2625.1|2629.7|2626.6|2628.1|2624.9|12
1769138570000|2026-01-23 03:22:50|2629.6|2625.6|2633|2629|2633|2629|2629.1|2625.6|9
1769138580000|2026-01-23 03:23:00|2632.6|2628.6|2631|2629.5|2632.7|2629.8|2631|2628.5|2
1769138590000|2026-01-23 03:23:10|2632.7|2628.7|2632.1|2628.1|2632.8|2628.8|2632|2628|9
1769138600000|2026-01-23 03:23:20|2632.4|2628.4|2633|2629|2633.1|2630.2|2631.6|2628.1|8
1769138610000|2026-01-23 03:23:30|2631.4|2629.9|2632.7|2628.7|2633.1|2629.9|2631.4|2628.2|4
1769138620000|2026-01-23 03:23:40|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|3
1769138630000|2026-01-23 03:23:50|2630.5|2629|2632|2628|2632|2629|2630.5|2628|0
1769138640000|2026-01-23 03:24:00|2631.9|2627.9|2631.1|2627.1|2631.9|2627.9|2631.1|2627.1|2
1769138650000|2026-01-23 03:24:10|2631|2627|2631.5|2627.5|2631.5|2627.5|2631|2627|1
1769138660000|2026-01-23 03:24:20|2630.6|2629.1|2628|2624|2630.6|2629.1|2626.4|2624|4
1769138670000|2026-01-23 03:24:30|2628.1|2624.1|2626.5|2625|2628.1|2625.2|2626.5|2623.8|0
1769138680000|2026-01-23 03:24:40|2625.7|2624.2|2626.7|2622.7|2626.7|2624.2|2625.6|2622.7|3
1769138690000|2026-01-23 03:24:50|2626.9|2622.9|2626.8|2622.8|2627|2623|2625.5|2621.5|9
1769138700000|2026-01-23 03:25:00|2626.9|2622.9|2627.6|2623.6|2627.7|2623.7|2626.3|2622.3|5
1769138710000|2026-01-23 03:25:10|2628.1|2624.1|2628.4|2624.4|2628.5|2626.6|2627.9|2623.9|2
1769138720000|2026-01-23 03:25:20|2628.2|2624.2|2626.6|2625.1|2628.4|2625.1|2626.6|2624.1|0
1769138730000|2026-01-23 03:25:30|2627.8|2623.8|2625|2621|2627.9|2624.8|2625|2621|2
1769138740000|2026-01-23 03:25:40|2624.6|2620.6|2624.3|2620.3|2624.7|2620.7|2624.1|2620.1|0
1769138750000|2026-01-23 03:25:50|2624|2620|2615.9|2611.9|2624|2621|2614.8|2610.8|12
1769138760000|2026-01-23 03:26:00|2616|2612|2616.9|2612.9|2616.9|2613.1|2614.6|2610.9|9
1769138770000|2026-01-23 03:26:10|2617.3|2613.3|2619.2|2615.2|2619.6|2616|2617.2|2613.2|4
1769138780000|2026-01-23 03:26:20|2619|2615|2617.3|2613.3|2619.2|2615.2|2617.2|2613.2|10
1769138790000|2026-01-23 03:26:30|2617.5|2613.5|2618.6|2614.6|2618.6|2614.6|2617.2|2613.2|2
1769138800000|2026-01-23 03:26:40|2619.1|2615.1|2622.4|2618.4|2622.7|2618.7|2619.1|2615.1|5
1769138810000|2026-01-23 03:26:50|2622.5|2618.5|2623.1|2619.1|2623.1|2619.1|2622.5|2618.5|2
1769138820000|2026-01-23 03:27:00|2623|2619|2626.8|2622.8|2626.8|2622.8|2623|2619|12
1769138830000|2026-01-23 03:27:10|2625.6|2624.1|2628.5|2624.5|2628.5|2624.5|2625.6|2622.8|4
1769138840000|2026-01-23 03:27:20|2628.3|2624.3|2628.5|2624.5|2628.5|2626|2627.5|2624.2|6
1769138850000|2026-01-23 03:27:30|2627.6|2623.6|2627.2|2623.2|2627.6|2623.6|2626.6|2622.6|7
1769138860000|2026-01-23 03:27:40|2627.4|2623.4|2627.8|2623.8|2627.8|2623.8|2627.4|2623.4|0
1769138870000|2026-01-23 03:27:50|2627.6|2623.6|2628.2|2624.2|2628.3|2624.3|2627.6|2623.6|2
1769138880000|2026-01-23 03:28:00|2628.1|2626.6|2626.8|2622.8|2628.4|2626.6|2626.8|2622.8|8
1769138890000|2026-01-23 03:28:10|2627|2623|2626.6|2622.6|2627|2623|2626.3|2622.3|2
1769138900000|2026-01-23 03:28:20|2626.5|2622.5|2626.5|2622.5|2626.6|2622.6|2626.3|2622.3|3
1769138910000|2026-01-23 03:28:30|2626.4|2622.4|2624.5|2623|2626.4|2623|2624.5|2622.2|0
1769138920000|2026-01-23 03:28:40|2624.6|2623.1|2624.1|2620.1|2624.7|2623.1|2623.9|2619.9|7
1769138930000|2026-01-23 03:28:50|2624|2620|2622.5|2618.5|2624|2620|2622.5|2618.5|5
1769138940000|2026-01-23 03:29:00|2622.6|2618.6|2621.2|2617.2|2622.8|2619.7|2620|2616|7
1769138950000|2026-01-23 03:29:10|2621|2617|2621.8|2617.8|2623.1|2619.1|2621|2617|6
1769138960000|2026-01-23 03:29:20|2621.7|2617.7|2622.1|2618.1|2622.1|2618.1|2621.5|2617.5|0
1769138970000|2026-01-23 03:29:30|2622|2618|2621.9|2617.9|2622.5|2618.5|2621.9|2617.9|3
1769138980000|2026-01-23 03:29:40|2621|2617|2619.3|2615.3|2621.8|2617.8|2619.2|2615.2|6
1769138990000|2026-01-23 03:29:50|2618.6|2614.6|2621.4|2617.4|2621.4|2617.4|2618.6|2614.6|4
1769139000000|2026-01-23 03:30:00|2621.3|2617.3|2619.9|2615.9|2621.3|2617.3|2618.5|2614.5|5
1769139010000|2026-01-23 03:30:10|2619.6|2615.6|2621|2617|2621.4|2617.4|2619.6|2615.6|1
1769139020000|2026-01-23 03:30:20|2621.1|2617.1|2622|2618|2622.2|2618.2|2621|2617|1
1769139030000|2026-01-23 03:30:30|2622.1|2618.1|2621.9|2617.9|2622.1|2618.1|2620.7|2616.7|2
1769139040000|2026-01-23 03:30:40|2621.8|2617.8|2620.6|2616.6|2621.9|2617.9|2620.5|2616.5|2
1769139050000|2026-01-23 03:30:50|2618.5|2617|2620.7|2616.7|2620.7|2617|2618.5|2616.7|2
1769139060000|2026-01-23 03:31:00|2619.3|2615.3|2618.7|2614.7|2620|2616|2618.7|2614.7|2
1769139070000|2026-01-23 03:31:10|2618.3|2614.3|2618.5|2614.5|2618.5|2614.5|2617.8|2613.8|4
1769139080000|2026-01-23 03:31:20|2618.8|2614.8|2617.9|2613.9|2618.8|2614.8|2617.9|2613.9|0
1769139090000|2026-01-23 03:31:30|2618|2614|2617.9|2613.9|2618|2614|2617.9|2613.9|1
1769139110000|2026-01-23 03:31:50|2617.8|2613.8|2616.8|2612.8|2617.8|2614.6|2616.1|2612.2|1
1769139120000|2026-01-23 03:32:00|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|1
1769139130000|2026-01-23 03:32:10|2617.2|2613.2|2618.2|2616.7|2618.2|2616.7|2614.9|2612.9|6
1769139140000|2026-01-23 03:32:20|2618.9|2617.4|2620.3|2618.8|2621.3|2619|2618.9|2617.3|6
1769139150000|2026-01-23 03:32:30|2620.7|2619.2|2623.1|2619.1|2623.1|2619.2|2620.3|2618.2|3
1769139160000|2026-01-23 03:32:40|2623|2619|2624.8|2620.8|2625.1|2621.1|2621.2|2618.7|1
1769139170000|2026-01-23 03:32:50|2625.4|2621.4|2625.1|2621.1|2625.4|2621.4|2625.1|2621.1|3
1769139180000|2026-01-23 03:33:00|2625.2|2621.2|2625.4|2621.4|2625.4|2621.4|2625.2|2621.2|5
1769139190000|2026-01-23 03:33:10|2626|2622|2626.5|2622.5|2626.5|2622.5|2626|2622|1
1769139200000|2026-01-23 03:33:20|2626.4|2622.4|2624.4|2620.4|2626.4|2622.8|2624.1|2620.1|2
1769139210000|2026-01-23 03:33:30|2624.3|2620.3|2624.7|2620.7|2625|2623.2|2624.3|2620.3|4
1769139220000|2026-01-23 03:33:40|2624.9|2620.9|2625.1|2621.1|2625.2|2622.6|2624.1|2620.9|2
1769139230000|2026-01-23 03:33:50|2625|2621|2627|2623|2627.1|2623.1|2625|2621|7
1769139240000|2026-01-23 03:34:00|2626.8|2622.8|2627.7|2623.7|2628|2624|2626.8|2622.8|5
1769139250000|2026-01-23 03:34:10|2627.6|2623.6|2627.2|2623.2|2627.6|2623.6|2627.2|2623.2|0
1769139260000|2026-01-23 03:34:20|2627.3|2623.3|2627.7|2623.7|2627.7|2623.7|2627.3|2623.3|6
1769139270000|2026-01-23 03:34:30|2627.6|2623.6|2627.5|2623.5|2627.6|2623.6|2627.4|2623.4|0
1769139280000|2026-01-23 03:34:40|2626.9|2625.4|2629.2|2625.2|2629.3|2625.4|2626.9|2624.7|1
1769139290000|2026-01-23 03:34:50|2629.1|2625.1|2628.9|2624.9|2629.2|2625.2|2628.9|2624.9|0
1769139300000|2026-01-23 03:35:00|2628.5|2624.5|2628.4|2624.4|2628.5|2624.5|2628.4|2624.4|0
1769139310000|2026-01-23 03:35:10|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2
1769139320000|2026-01-23 03:35:20|2626.8|2625.3|2627.8|2623.8|2628.6|2625.3|2626.8|2623.8|0
1769139330000|2026-01-23 03:35:30|2628.4|2624.4|2629.5|2625.5|2629.6|2625.6|2628.3|2624.3|3
1769139340000|2026-01-23 03:35:40|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|2
1769139350000|2026-01-23 03:35:50|2629.5|2625.5|2629.1|2627.6|2630|2627.6|2629|2625.5|1
1769139360000|2026-01-23 03:36:00|2631.3|2627.3|2632.7|2628.7|2632.9|2629.7|2631.2|2627.3|8
1769139370000|2026-01-23 03:36:10|2632.6|2628.6|2631.5|2627.5|2632.6|2630.7|2631.5|2627.5|3
1769139380000|2026-01-23 03:36:20|2631.6|2627.6|2631.1|2627.1|2631.8|2628.8|2630.3|2626.9|4
1769139390000|2026-01-23 03:36:30|2631.2|2627.2|2632.1|2628.1|2632.2|2628.2|2631.2|2627.2|2
1769139400000|2026-01-23 03:36:40|2632|2628|2632.1|2628.1|2633|2629|2631.9|2627.9|6
1769139410000|2026-01-23 03:36:50|2632.7|2628.7|2632.4|2628.4|2632.7|2631.1|2632.4|2628.4|3
1769139420000|2026-01-23 03:37:00|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2
1769139430000|2026-01-23 03:37:10|2632.5|2628.5|2632.4|2628.4|2632.6|2628.6|2632.4|2628.4|0
1769139440000|2026-01-23 03:37:20|2633.1|2629.1|2633|2629|2633.1|2629.1|2633|2629|1
1769139450000|2026-01-23 03:37:30|2632.7|2628.7|2634.2|2630.2|2634.2|2631.2|2632.7|2628.7|6
1769139460000|2026-01-23 03:37:40|2634.4|2630.4|2634.4|2630.4|2634.4|2631.6|2633.1|2630.4|0
1769139470000|2026-01-23 03:37:50|2633.1|2631.6|2633.1|2631.6|2633.1|2631.6|2633.1|2631.6|3
1769139480000|2026-01-23 03:38:00|2633.2|2631.7|2633.2|2631.7|2633.2|2631.7|2633.2|2631.7|0
1769139490000|2026-01-23 03:38:10|2632.7|2631.2|2632.4|2628.4|2633.2|2631.6|2632.4|2628.4|3
1769139510000|2026-01-23 03:38:30|2633|2629|2633.5|2629.5|2633.5|2629.5|2633|2629|1
1769139520000|2026-01-23 03:38:40|2633.4|2629.4|2632.6|2628.6|2633.4|2629.4|2632.6|2628.6|1
1769139530000|2026-01-23 03:38:50|2632.9|2628.9|2632.3|2628.3|2633.4|2629.4|2630.7|2628.3|3
1769139540000|2026-01-23 03:39:00|2632.2|2628.2|2629.4|2625.4|2632.2|2628.2|2629.4|2625.4|4
1769139550000|2026-01-23 03:39:10|2629.5|2625.5|2629.6|2625.6|2629.8|2625.8|2629.5|2625.5|0
1769139560000|2026-01-23 03:39:20|2628.6|2627.1|2628.7|2627.2|2628.7|2627.2|2628.6|2627.1|0
1769139570000|2026-01-23 03:39:30|2629.7|2625.7|2628.7|2627.2|2629.8|2627.2|2628.6|2625.7|0
1769139590000|2026-01-23 03:39:50|2628.5|2627|2628.5|2627|2628.5|2627|2628.5|2627|0
1769139600000|2026-01-23 03:40:00|2628.3|2626.8|2628.3|2626.8|2628.4|2626.9|2628.3|2626.8|0
1769139610000|2026-01-23 03:40:10|2628.1|2626.6|2628.2|2626.7|2628.2|2626.7|2628.1|2626.6|0
1769139620000|2026-01-23 03:40:20|2630.1|2626.1|2629.2|2627.7|2630.2|2627.7|2629.2|2625.9|2
1769139630000|2026-01-23 03:40:30|2629.3|2627.8|2629.3|2627.8|2629.3|2627.8|2629.3|2627.8|0
1769139650000|2026-01-23 03:40:50|2631.3|2627.3|2631.8|2627.8|2631.8|2627.8|2631.3|2627.3|1
1769139660000|2026-01-23 03:41:00|2631.9|2627.9|2631.8|2627.8|2631.9|2627.9|2631.8|2627.8|0
1769139670000|2026-01-23 03:41:10|2631|2629.5|2631|2629.5|2632.2|2629.5|2631|2628|0
1769139680000|2026-01-23 03:41:20|2631.3|2629.8|2633.9|2629.9|2634.2|2631.9|2631.3|2629.8|2
1769139690000|2026-01-23 03:41:30|2633.8|2629.8|2633.2|2631.7|2634.4|2631.7|2633.2|2629.8|1
1769139700000|2026-01-23 03:41:40|2634.1|2630.1|2632.5|2631|2634.4|2632|2632.5|2630.1|4
1769139710000|2026-01-23 03:41:50|2632.3|2630.8|2633.9|2629.9|2633.9|2631|2632.3|2629.9|0
1769139720000|2026-01-23 03:42:00|2632.4|2630.9|2632.7|2631.2|2633.9|2631.2|2632.4|2629.9|0
1769139730000|2026-01-23 03:42:10|2633.9|2629.9|2632.5|2631|2633.9|2631|2632.3|2629.8|3
1769139740000|2026-01-23 03:42:20|2632.7|2628.7|2632.5|2628.5|2632.9|2628.9|2632.5|2628.5|2
1769139750000|2026-01-23 03:42:30|2632.4|2628.4|2632.3|2628.3|2632.4|2628.4|2632|2628|0
1769139760000|2026-01-23 03:42:40|2631|2627|2631.4|2627.4|2632.2|2628.2|2631|2627|0
1769139770000|2026-01-23 03:42:50|2631.7|2627.7|2631.6|2627.6|2631.7|2627.7|2631.6|2627.6|0
1769139780000|2026-01-23 03:43:00|2630.7|2626.7|2630.7|2626.7|2631.3|2627.3|2630.4|2626.4|0
1769139790000|2026-01-23 03:43:10|2630.8|2626.8|2630.4|2626.4|2630.8|2626.8|2630.4|2626.4|0
1769139800000|2026-01-23 03:43:20|2630.3|2626.3|2630.4|2626.4|2630.7|2626.7|2630.1|2626.1|0
1769139810000|2026-01-23 03:43:30|2631.1|2627.1|2633.3|2629.3|2633.3|2629.7|2630.8|2626.8|3
1769139820000|2026-01-23 03:43:40|2633.2|2629.2|2633|2629|2633.2|2629.2|2632.9|2628.9|1
1769139830000|2026-01-23 03:43:50|2632.9|2628.9|2632.9|2628.9|2632.9|2629.9|2631.4|2628.8|0
1769139850000|2026-01-23 03:44:10|2633.3|2629.3|2634.3|2630.3|2634.3|2630.3|2633.3|2629.3|0
1769139860000|2026-01-23 03:44:20|2634.4|2630.4|2634.3|2630.3|2634.4|2630.4|2634.3|2630.3|0
1769139870000|2026-01-23 03:44:30|2633.5|2629.5|2633.5|2629.5|2633.8|2629.8|2633.5|2629.5|1
1769139880000|2026-01-23 03:44:40|2633.9|2629.9|2634|2630|2634.3|2631.8|2633.3|2629.9|1
1769139890000|2026-01-23 03:44:50|2634.1|2630.1|2634.2|2630.2|2634.4|2630.4|2633.9|2629.9|1
1769139900000|2026-01-23 03:45:00|2633.9|2629.9|2633.5|2629.5|2634|2630|2633.5|2629.5|1
1769139910000|2026-01-23 03:45:10|2633.6|2629.6|2633.7|2629.7|2633.9|2629.9|2633.5|2629.5|0
1769139920000|2026-01-23 03:45:20|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|0
1769139930000|2026-01-23 03:45:30|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|0
1769139940000|2026-01-23 03:45:40|2634|2630|2634.3|2630.3|2634.3|2630.3|2634|2630|0
1769139950000|2026-01-23 03:45:50|2634|2630|2634.3|2630.3|2634.3|2630.3|2634|2630|1
1769139960000|2026-01-23 03:46:00|2633.6|2629.6|2633.6|2629.6|2633.7|2629.7|2633.6|2629.6|2
1769139970000|2026-01-23 03:46:10|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|1
1769139980000|2026-01-23 03:46:20|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|1
1769139990000|2026-01-23 03:46:30|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2
1769140000000|2026-01-23 03:46:40|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|0
1769140010000|2026-01-23 03:46:50|2634.7|2630.7|2634.6|2630.6|2634.7|2630.7|2634.6|2630.6|2
1769140020000|2026-01-23 03:47:00|2634.7|2630.7|2634.8|2630.8|2634.8|2630.8|2634.7|2630.7|0
1769140030000|2026-01-23 03:47:10|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|0
1769140050000|2026-01-23 03:47:30|2634.7|2630.7|2634.6|2630.6|2634.7|2630.7|2634.6|2630.6|0
1769140060000|2026-01-23 03:47:40|||||||||1
1769140080000|2026-01-23 03:48:00|2635.9|2631.9|2636.2|2632.2|2636.2|2632.2|2635.9|2631.9|5
1769140090000|2026-01-23 03:48:10|2634.5|2633|2636.2|2632.2|2636.5|2633|2634.5|2632.1|4
1769140100000|2026-01-23 03:48:20|2636.1|2632.1|2633.3|2629.3|2636.1|2632.1|2633.3|2629.3|11
1769140110000|2026-01-23 03:48:30|2633.4|2629.4|2634.6|2630.6|2635.1|2631.1|2633.4|2629.4|3
1769140120000|2026-01-23 03:48:40|2634.5|2630.5|2636|2632|2636|2632|2634.5|2630.5|1
1769140130000|2026-01-23 03:48:50|2635.9|2631.9|2635.6|2631.6|2635.9|2631.9|2635.5|2631.5|0
1769140140000|2026-01-23 03:49:00|2635.7|2631.7|2637|2633|2637|2633.4|2634.9|2631.7|2
1769140150000|2026-01-23 03:49:10|2636.9|2632.9|2637.1|2633.1|2637.1|2633.1|2636.8|2632.8|1
1769140170000|2026-01-23 03:49:30|2637.2|2633.2|2639.1|2635.1|2639.3|2635.3|2637.2|2633.2|5
1769140180000|2026-01-23 03:49:40|2638.5|2634.5|2638.3|2634.3|2638.5|2634.5|2638.3|2634.3|1
1769140200000|2026-01-23 03:50:00|2638.4|2634.4|2638.7|2634.7|2638.7|2634.7|2638.4|2634.4|0
1769140210000|2026-01-23 03:50:10|2639|2635|2639.3|2635.3|2639.3|2635.3|2639|2635|0
1769140220000|2026-01-23 03:50:20|2637.3|2635.8|2637.3|2635.8|2637.3|2635.8|2637.3|2635.8|0
1769140230000|2026-01-23 03:50:30|2637.2|2635.7|2639.2|2635.2|2639.2|2635.7|2637.2|2635.2|1
1769140240000|2026-01-23 03:50:40|2639.4|2635.4|2639.3|2635.3|2639.4|2635.4|2639.3|2635.3|0
1769140250000|2026-01-23 03:50:50|2637.8|2636.3|2639.2|2635.2|2639.2|2636.8|2637.8|2634.5|2
1769140260000|2026-01-23 03:51:00|2637.8|2636.3|2637.8|2636.3|2637.8|2636.3|2637.8|2636.3|0
1769140270000|2026-01-23 03:51:10|2637.7|2636.2|2638.6|2634.6|2638.8|2636.3|2637.7|2633.9|0
1769140280000|2026-01-23 03:51:20|2638.5|2634.5|2638.2|2634.2|2638.5|2634.5|2638.2|2634.2|1
1769140290000|2026-01-23 03:51:30|2638.3|2634.3|2637.9|2633.9|2638.3|2634.3|2637.9|2633.9|1
1769140300000|2026-01-23 03:51:40|2636.9|2632.9|2637.6|2633.6|2637.6|2633.7|2635.2|2632.9|3
1769140310000|2026-01-23 03:51:50|2637.5|2633.5|2637|2633|2637.5|2633.8|2635.3|2633|1
1769140320000|2026-01-23 03:52:00|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637|2633|0
1769140330000|2026-01-23 03:52:10|2634.4|2630.4|2634.5|2630.5|2635.6|2631.6|2633.5|2629.5|9
1769140340000|2026-01-23 03:52:20|2634.2|2630.2|2634.1|2630.1|2634.2|2630.2|2634.1|2630.1|0
1769140350000|2026-01-23 03:52:30|2634|2630|2634|2630|2634|2630|2634|2630|0
1769140390000|2026-01-23 03:53:10|2632.5|2631|2632.5|2631|2632.5|2631|2632.5|2631|0
1769140400000|2026-01-23 03:53:20|2634|2630|2632.5|2631|2634|2631|2632.5|2629.9|0
1769140410000|2026-01-23 03:53:30|2632.1|2630.6|2632.2|2630.7|2634|2630.9|2632.1|2629.9|2
1769140420000|2026-01-23 03:53:40|2632.6|2628.6|2632.2|2628.2|2633|2629|2632|2628|9
1769140430000|2026-01-23 03:53:50|2632.5|2628.5|2632.3|2628.3|2632.5|2628.5|2629.7|2628|1
1769140440000|2026-01-23 03:54:00|2632.2|2628.2|2632.2|2628.2|2632.3|2628.3|2632.2|2628.2|1
1769140450000|2026-01-23 03:54:10|2632.3|2628.3|2630.4|2628.9|2632.3|2628.9|2630.4|2628.2|0
1769140460000|2026-01-23 03:54:20|2632.2|2628.2|2630.7|2629.2|2632.2|2629.3|2630.5|2628.2|3
1769140470000|2026-01-23 03:54:30|2630.8|2629.3|2630.8|2629.3|2630.8|2629.3|2630.8|2629.3|0
1769140480000|2026-01-23 03:54:40|2631.3|2627.3|2631.1|2627.1|2631.3|2627.3|2631|2627|3
1769140490000|2026-01-23 03:54:50|2631.2|2627.2|2631|2627|2631.2|2627.2|2631|2627|0
1769140500000|2026-01-23 03:55:00|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|0
1769140510000|2026-01-23 03:55:10|2631|2627|2631.3|2629.8|2631.3|2629.8|2631|2627|7
1769140520000|2026-01-23 03:55:20|2631.7|2630.2|2634.5|2630.5|2634.5|2630.5|2631.7|2630.2|2
1769140530000|2026-01-23 03:55:30|2634.6|2630.6|2635.7|2631.7|2636.9|2632.9|2634.6|2630.6|0
1769140540000|2026-01-23 03:55:40|2636|2632|2636|2632|2636|2632|2636|2632|0
1769140550000|2026-01-23 03:55:50|2636.3|2632.3|2635.8|2631.8|2636.3|2633|2634.5|2631.8|2
1769140560000|2026-01-23 03:56:00|2634.5|2633|2634.3|2630.3|2635.3|2633|2634.2|2630.2|4
1769140570000|2026-01-23 03:56:10|2634.4|2630.4|2635.2|2631.2|2635.2|2631.2|2634.4|2630.4|1
1769140580000|2026-01-23 03:56:20|2635.6|2631.6|2634.8|2633.3|2635.6|2633.3|2634.8|2631.6|0
1769140590000|2026-01-23 03:56:30|2634|2632.5|2635.5|2631.5|2635.6|2632.5|2634|2631.5|2
1769140600000|2026-01-23 03:56:40|2635.6|2631.6|2636.1|2632.1|2636.9|2632.9|2635.6|2631.6|0
1769140620000|2026-01-23 03:57:00|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|1
1769140630000|2026-01-23 03:57:10|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|0
1769140640000|2026-01-23 03:57:20|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|1
1769140650000|2026-01-23 03:57:30|2635.3|2631.3|2635.6|2631.6|2635.7|2631.7|2635.3|2631.3|0
1769140660000|2026-01-23 03:57:40|2635.7|2631.7|2635.6|2631.6|2635.7|2631.7|2635.6|2631.6|0
1769140670000|2026-01-23 03:57:50|2635|2631|2634.8|2630.8|2635.2|2631.5|2633|2630.8|3
1769140680000|2026-01-23 03:58:00|2634.9|2630.9|2635|2631|2635|2631|2634.9|2630.9|0
1769140720000|2026-01-23 03:58:40|2635.1|2631.1|2635|2631|2635.1|2631.1|2635|2631|0
1769140730000|2026-01-23 03:58:50|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|0
1769140740000|2026-01-23 03:59:00|2635|2631|2635|2631|2635|2631|2635|2631|0
1769140770000|2026-01-23 03:59:30|2634.9|2630.9|2634.7|2630.7|2635|2631|2634.7|2630.7|1
1769140790000|2026-01-23 03:59:50|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|4
1769140800000|2026-01-23 04:00:00|2633.5|2629.5|2633.7|2629.7|2633.7|2629.7|2633.5|2629.5|0
1769140810000|2026-01-23 04:00:10|2633.8|2629.8|2634.3|2630.3|2634.4|2630.4|2633.8|2629.8|0
1769140820000|2026-01-23 04:00:20|2633.1|2631.6|2634.8|2630.8|2634.8|2631.7|2633.1|2630.7|0
1769140830000|2026-01-23 04:00:30|2634.7|2630.7|2634.8|2630.8|2634.8|2632.1|2633.5|2630.7|0
1769140840000|2026-01-23 04:00:40|2633.6|2632.1|2635.2|2631.2|2635.2|2632.7|2633.6|2631.2|2
1769140860000|2026-01-23 04:01:00|2636.6|2632.6|2636.5|2632.5|2636.6|2632.6|2636.5|2632.5|2
1769140880000|2026-01-23 04:01:20|2636.2|2632.2|2635.8|2631.8|2636.2|2632.2|2635.3|2631.3|1
1769140890000|2026-01-23 04:01:30|2637|2633|2636.7|2632.7|2637|2633|2636.7|2632.7|3
1769140900000|2026-01-23 04:01:40|2636.5|2632.5|2636.9|2632.9|2636.9|2632.9|2636.5|2632.5|0
1769140920000|2026-01-23 04:02:00|2636.4|2634.9|2636.8|2632.8|2636.9|2634.9|2636.4|2632.4|1
1769140940000|2026-01-23 04:02:20|2637.2|2633.2|2636.9|2632.9|2637.2|2633.2|2636.9|2632.9|0
1769140960000|2026-01-23 04:02:40|2637|2633|2637|2633|2637|2633|2636.9|2632.9|0
1769140970000|2026-01-23 04:02:50|2637.1|2633.1|2637.4|2633.4|2637.4|2633.4|2637|2633|0
1769140980000|2026-01-23 04:03:00|2637.2|2635.7|2637.7|2633.7|2637.8|2635.7|2637|2633|3
1769140990000|2026-01-23 04:03:10|2637.6|2633.6|2637.7|2633.7|2637.7|2633.7|2637.6|2633.6|0
1769141000000|2026-01-23 04:03:20|2638|2634|2638|2634|2638|2634|2638|2634|1
1769141010000|2026-01-23 04:03:30|2637.8|2633.8|2638.2|2634.2|2638.2|2634.2|2637.8|2633.8|2
1769141020000|2026-01-23 04:03:40|2638.1|2634.1|2638.3|2634.3|2638.3|2634.3|2638.1|2634.1|0
1769141050000|2026-01-23 04:04:10|2637.4|2635.9|2637.4|2635.9|2637.4|2635.9|2637.4|2635.9|0
1769141090000|2026-01-23 04:04:50|||||||||1
1769141100000|2026-01-23 04:05:00|2637.3|2635.8|2637|2635.5|2637.3|2635.8|2636.8|2635.3|2
1769141110000|2026-01-23 04:05:10|2637.2|2635.7|2637|2635.5|2637.2|2635.7|2637|2635.5|1
1769141120000|2026-01-23 04:05:20|2636.6|2635.1|2636.6|2635.1|2636.6|2635.1|2636.6|2635.1|0
1769141140000|2026-01-23 04:05:40|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|1
1769141150000|2026-01-23 04:05:50|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|0
1769141160000|2026-01-23 04:06:00|2636.3|2634.8|2637.3|2633.3|2637.3|2634.9|2636.3|2633.3|0
1769141170000|2026-01-23 04:06:10|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|0
1769141180000|2026-01-23 04:06:20|2637|2633|2637|2633|2637|2633|2637|2633|0
1769141190000|2026-01-23 04:06:30|2637.1|2633.1|2637|2633|2637.1|2633.1|2637|2633|0
1769141210000|2026-01-23 04:06:50|2636.7|2632.7|2635.5|2634|2636.7|2634|2635.4|2632.7|0
1769141230000|2026-01-23 04:07:10|2635.6|2634.1|2637.1|2633.1|2637.1|2634.1|2635.2|2633.1|1
1769141250000|2026-01-23 04:07:30|2636.2|2634.7|2636.2|2634.7|2636.2|2634.7|2636.2|2634.7|0
1769141270000|2026-01-23 04:07:50|2637.4|2633.4|2637.4|2633.4|2637.4|2634.6|2636.1|2633.4|0
1769141280000|2026-01-23 04:08:00|2636.2|2634.7|2636.2|2634.7|2637.4|2634.7|2636.2|2633.4|0
1769141300000|2026-01-23 04:08:20|2636.5|2635|2637.9|2633.9|2637.9|2635.8|2636.5|2633.9|3
1769141310000|2026-01-23 04:08:30|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|0
1769141320000|2026-01-23 04:08:40|2637.9|2633.9|2638|2634|2638.1|2634.1|2637.9|2633.9|0
1769141330000|2026-01-23 04:08:50|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|0
1769141340000|2026-01-23 04:09:00|2637.8|2633.8|2637|2633|2637.8|2635|2636.4|2633|0
1769141360000|2026-01-23 04:09:20|||||||||1
1769141420000|2026-01-23 04:10:20|2638|2634|2638|2634|2638|2634|2638|2634|9
1769141430000|2026-01-23 04:10:30|2638.3|2634.3|2638|2634|2638.3|2635.7|2637.1|2634|1
1769141440000|2026-01-23 04:10:40|2637.9|2633.9|2637.9|2633.9|2638.1|2634.1|2637.9|2633.9|0
1769141450000|2026-01-23 04:10:50|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2
1769141460000|2026-01-23 04:11:00|2642.2|2638.2|2641.1|2637.1|2642.2|2638.2|2640.1|2636.1|1
1769141470000|2026-01-23 04:11:10|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|0
1769141480000|2026-01-23 04:11:20|2641.1|2637.1|2641|2637|2641.1|2637.1|2641|2637|0
1769141490000|2026-01-23 04:11:30|2640.8|2636.8|2640.9|2636.9|2641|2637|2640.6|2636.6|0
1769141510000|2026-01-23 04:11:50|2641|2637|2641.1|2637.1|2641.1|2637.1|2641|2637|0
1769141520000|2026-01-23 04:12:00|2641|2637|2640|2636|2641|2637|2640|2636|1
1769141530000|2026-01-23 04:12:10|2638.2|2636.7|2638.2|2636.7|2638.2|2636.7|2638.2|2636.7|0
1769141540000|2026-01-23 04:12:20|2638.3|2636.8|2638.2|2636.7|2638.3|2636.8|2638.2|2636.7|0
1769141550000|2026-01-23 04:12:30|2638.3|2636.8|2638.2|2636.7|2638.3|2636.8|2638.2|2636.7|0
1769141560000|2026-01-23 04:12:40|2638.3|2636.8|2638.3|2636.8|2638.3|2636.8|2638.2|2636.7|0
1769141570000|2026-01-23 04:12:50|2638.2|2636.7|2638.3|2636.8|2638.3|2636.8|2638.2|2636.7|0
1769141580000|2026-01-23 04:13:00|2638.9|2637.4|2640.3|2636.3|2640.3|2637.4|2638.9|2636.3|1
1769141590000|2026-01-23 04:13:10|2641|2637|2641|2637|2641|2637|2641|2637|2
1769141600000|2026-01-23 04:13:20|2640.9|2636.9|2640.8|2636.8|2640.9|2636.9|2640.8|2636.8|0
1769141620000|2026-01-23 04:13:40|2641|2637|2641|2637|2641|2639.1|2640.6|2637|3
1769141650000|2026-01-23 04:14:10|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641|2637|0
1769141670000|2026-01-23 04:14:30|2640.3|2638.8|2641|2637|2641|2638.8|2640.3|2637|6
1769141680000|2026-01-23 04:14:40|2640.1|2638.6|2641.1|2637.1|2641.1|2638.6|2640.1|2637|0
1769141690000|2026-01-23 04:14:50|2640.1|2638.6|2640.1|2638.6|2641.1|2638.9|2640.1|2637|0
1769141710000|2026-01-23 04:15:10|2640.4|2638.9|2641.2|2637.2|2641.9|2638.9|2640.4|2637.2|1
1769141730000|2026-01-23 04:15:30|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|0
1769141740000|2026-01-23 04:15:40|2640.5|2636.5|2640.6|2636.6|2640.6|2636.6|2640.5|2636.5|0
1769141760000|2026-01-23 04:16:00|2640.9|2636.9|2640.4|2636.4|2640.9|2636.9|2640.2|2636.2|0
1769141770000|2026-01-23 04:16:10|2640.3|2636.3|2640.4|2636.4|2640.4|2636.4|2640.3|2636.3|0
1769141780000|2026-01-23 04:16:20|2640.3|2636.3|2639.9|2635.9|2640.3|2636.3|2639.9|2635.9|0
1769141870000|2026-01-23 04:17:50|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|0
1769141890000|2026-01-23 04:18:10|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2
1769141900000|2026-01-23 04:18:20|2639.9|2635.9|2640|2636|2640|2636|2639.9|2635.9|0
1769141910000|2026-01-23 04:18:30|2640.1|2636.1|2640|2636|2640.1|2636.1|2640|2636|1
1769141930000|2026-01-23 04:18:50|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1769141960000|2026-01-23 04:19:20|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|1
1769141970000|2026-01-23 04:19:30|2639.1|2635.1|2639.1|2635.1|2639.2|2635.2|2639.1|2635.1|1
1769141980000|2026-01-23 04:19:40|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|0
1769142010000|2026-01-23 04:20:10|2639.3|2635.3|2639.2|2635.2|2639.3|2635.3|2639.2|2635.2|0
1769142020000|2026-01-23 04:20:20|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|0
1769142030000|2026-01-23 04:20:30|2639.2|2635.2|2639.1|2635.1|2639.3|2635.3|2639.1|2635.1|0
1769142040000|2026-01-23 04:20:40|2637.9|2636.4|2639.3|2635.3|2639.3|2636.4|2637.9|2635.3|2
1769142060000|2026-01-23 04:21:00|2639.2|2635.2|2637.6|2633.6|2639.2|2636.2|2637.4|2633.4|2
1769142080000|2026-01-23 04:21:20|2637.7|2633.7|2638.3|2634.3|2638.3|2634.3|2637.7|2633.7|0
1769142100000|2026-01-23 04:21:40|2638.2|2634.2|2638.2|2634.2|2638.3|2634.3|2638.2|2634.2|0
1769142110000|2026-01-23 04:21:50|2638.3|2634.3|2638.5|2634.5|2638.5|2634.5|2638.2|2634.2|0
1769142120000|2026-01-23 04:22:00|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|0
1769142150000|2026-01-23 04:22:30|2638.3|2634.3|2638.2|2634.2|2638.3|2634.3|2638.2|2634.2|1
1769142160000|2026-01-23 04:22:40|2638.6|2634.6|2638.6|2634.6|2638.7|2634.7|2638.6|2634.6|1
1769142190000|2026-01-23 04:23:10|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.6|2634.6|0
1769142200000|2026-01-23 04:23:20|2639.1|2635.1|2640.3|2636.3|2640.8|2636.8|2639.1|2635.1|5
1769142210000|2026-01-23 04:23:30|2640.5|2636.5|2639|2637.5|2640.7|2637.5|2639|2636.5|0
1769142220000|2026-01-23 04:23:40|2640.5|2636.5|2640.5|2636.5|2640.6|2636.6|2640.5|2636.5|0
1769142230000|2026-01-23 04:23:50|2640.6|2636.6|2640.5|2636.5|2640.6|2636.6|2640.5|2636.5|0
1769142250000|2026-01-23 04:24:10|2640.6|2636.6|2640.5|2636.5|2640.6|2636.6|2640.5|2636.5|0
1769142260000|2026-01-23 04:24:20|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|0
1769142270000|2026-01-23 04:24:30|2640.7|2636.7|2640.5|2636.5|2640.7|2636.7|2640.5|2636.5|0
1769142280000|2026-01-23 04:24:40|2640.6|2636.6|2640.5|2636.5|2640.7|2636.7|2640.5|2636.5|1
1769142290000|2026-01-23 04:24:50|2640.6|2636.6|2641.1|2637.1|2641.1|2637.1|2640.6|2636.6|0
1769142310000|2026-01-23 04:25:10|2641|2637|2640.9|2636.9|2641|2637|2640.9|2636.9|0
1769142320000|2026-01-23 04:25:20|2641|2637|2640.9|2636.9|2641|2637|2640.9|2636.9|0
1769142330000|2026-01-23 04:25:30|2641|2637|2641.1|2637.1|2641.2|2637.2|2640.9|2636.9|0
1769142340000|2026-01-23 04:25:40|2641|2637|2641|2637|2641|2637|2641|2637|0
1769142350000|2026-01-23 04:25:50|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2
1769142380000|2026-01-23 04:26:20|2642.2|2638.2|2642.1|2638.1|2642.2|2638.2|2642.1|2638.1|0
1769142410000|2026-01-23 04:26:50|2642|2638|2642|2638|2642|2638|2642|2638|0
1769142420000|2026-01-23 04:27:00|2641.9|2637.9|2641.8|2637.8|2641.9|2637.9|2641.8|2637.8|0
1769142470000|2026-01-23 04:27:50|2640.5|2639|2640.4|2638.9|2641.7|2639|2640.4|2637.7|0
1769142480000|2026-01-23 04:28:00|2639.4|2637.9|2638.2|2636.7|2639.8|2637.9|2638.2|2635.8|3
1769142490000|2026-01-23 04:28:10|2640.6|2636.6|2640.5|2636.5|2640.7|2636.7|2640.5|2636.5|2
1769142500000|2026-01-23 04:28:20|2639|2635|2640.4|2636.4|2640.4|2636.4|2639|2635|0
1769142510000|2026-01-23 04:28:30|2640.1|2636.1|2640|2636|2640.1|2636.1|2639.6|2635.6|0
1769142520000|2026-01-23 04:28:40|2639.9|2635.9|2639.6|2635.6|2640|2636|2639.6|2635.6|0
1769142530000|2026-01-23 04:28:50|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.6|2635.6|0
1769142540000|2026-01-23 04:29:00|2639.8|2635.8|2640.8|2636.8|2640.8|2638.5|2639.5|2635.8|3
1769142550000|2026-01-23 04:29:10|2641|2637|2640.8|2636.8|2641|2637|2640.7|2636.7|0
1769142560000|2026-01-23 04:29:20|2640.7|2636.7|2640.6|2636.6|2640.7|2636.7|2640.6|2636.6|0
1769142570000|2026-01-23 04:29:30|2640.8|2636.8|2640.5|2636.5|2640.8|2636.8|2640.5|2636.5|0
1769142580000|2026-01-23 04:29:40|2640.4|2636.4|2639.7|2638.2|2640.4|2638.2|2639.7|2636.4|0
1769142590000|2026-01-23 04:29:50|2639.8|2638.3|2639.8|2638.3|2639.8|2638.3|2639.8|2638.3|0
1769142600000|2026-01-23 04:30:00|2639.7|2638.2|2639.7|2638.2|2639.7|2638.2|2639.7|2638.2|0
1769142610000|2026-01-23 04:30:10|2639.8|2638.3|2639.8|2638.3|2639.8|2638.3|2639.8|2638.3|0
1769142620000|2026-01-23 04:30:20|2639.6|2635.6|2639.7|2635.7|2639.7|2635.7|2639.6|2635.6|2
1769142630000|2026-01-23 04:30:30|2638.7|2637.2|2640.6|2636.6|2640.6|2637.2|2638.7|2636.6|1
1769142640000|2026-01-23 04:30:40|2640.5|2636.5|2640.2|2636.2|2640.5|2636.5|2640.2|2636.2|0
1769142650000|2026-01-23 04:30:50|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|0
1769142660000|2026-01-23 04:31:00|2640.8|2636.8|2640.6|2636.6|2640.8|2636.8|2640.5|2636.5|0
1769142670000|2026-01-23 04:31:10|2640.5|2636.5|2640.4|2636.4|2640.5|2636.5|2640.4|2636.4|0
1769142680000|2026-01-23 04:31:20|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|0
1769142690000|2026-01-23 04:31:30|2639.9|2635.9|2639.3|2635.3|2639.9|2635.9|2639.2|2635.2|0
1769142700000|2026-01-23 04:31:40|2639.2|2635.2|2639.3|2635.3|2639.3|2635.3|2639.2|2635.2|0
1769142710000|2026-01-23 04:31:50|2639.2|2635.2|2638.7|2634.7|2639.2|2635.2|2638.7|2634.7|0
1769142720000|2026-01-23 04:32:00|2638.6|2634.6|2638.6|2634.6|2638.7|2634.7|2638.4|2634.4|0
1769142730000|2026-01-23 04:32:10|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|0
1769142740000|2026-01-23 04:32:20|2638.4|2634.4|2638.3|2634.3|2638.4|2634.4|2638.3|2634.3|0
1769142750000|2026-01-23 04:32:30|2638.4|2634.4|2638.3|2634.3|2638.4|2634.4|2638.3|2634.3|0
1769142770000|2026-01-23 04:32:50|2638.2|2634.2|2638|2634|2638.2|2634.2|2637.2|2633.2|0
1769142820000|2026-01-23 04:33:40|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2635.6|2634.1|1
1769142840000|2026-01-23 04:34:00|2638.1|2634.1|2638.2|2634.2|2638.2|2634.2|2638.1|2634.1|0
1769142850000|2026-01-23 04:34:10|2638.1|2634.1|2638.2|2634.2|2638.2|2634.2|2638.1|2634.1|1
1769142860000|2026-01-23 04:34:20|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|0
1769142890000|2026-01-23 04:34:50|2638|2634|2637|2635.5|2638.1|2635.5|2637|2634|0
1769142900000|2026-01-23 04:35:00|2638.2|2634.2|2637|2635.5|2638.2|2635.5|2637|2634.2|0
1769142910000|2026-01-23 04:35:10|2636.9|2635.4|2636.9|2635.4|2637|2635.5|2636.9|2635.4|0
1769142920000|2026-01-23 04:35:20|2637|2635.5|2638|2634|2638|2635.5|2636.9|2634|0
1769142930000|2026-01-23 04:35:30|2636.7|2635.2|2636.7|2635.2|2636.7|2635.2|2636.7|2635.2|0
1769142950000|2026-01-23 04:35:50|2636.8|2635.3|2641.3|2637.3|2641.3|2637.3|2636.8|2635.3|9
1769142960000|2026-01-23 04:36:00|2641.4|2637.4|2641.6|2637.6|2642|2638|2641.3|2637.3|2
1769142990000|2026-01-23 04:36:30|2641.7|2637.7|2641.7|2637.7|2641.8|2637.8|2641.7|2637.7|0
1769143010000|2026-01-23 04:36:50|2641.6|2637.6|2641.3|2637.3|2641.6|2637.6|2641.3|2637.3|1
1769143020000|2026-01-23 04:37:00|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|1
1769143050000|2026-01-23 04:37:30|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|0
1769143060000|2026-01-23 04:37:40|2641.4|2637.4|2641.5|2637.5|2641.5|2637.5|2641.4|2637.4|0
1769143100000|2026-01-23 04:38:20|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|0
1769143120000|2026-01-23 04:38:40|2640.5|2636.5|2641.3|2637.3|2641.3|2639.2|2640.5|2636.5|6
1769143140000|2026-01-23 04:39:00|2641.5|2637.5|2640.3|2638.8|2641.5|2638.8|2640.3|2637.5|0
1769143150000|2026-01-23 04:39:10|2641.5|2637.5|2640.3|2638.8|2641.5|2638.8|2640.3|2637.5|0
1769143160000|2026-01-23 04:39:20|2642.4|2638.4|2642.5|2638.5|2642.5|2639.9|2641.4|2638.2|1
1769143170000|2026-01-23 04:39:30|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|0
1769143180000|2026-01-23 04:39:40|2642.3|2638.3|2642.4|2638.4|2642.4|2638.4|2642.1|2638.1|0
1769143190000|2026-01-23 04:39:50|2642.2|2638.2|2642.1|2638.1|2642.5|2638.5|2642.1|2638.1|1
1769143200000|2026-01-23 04:40:00|2641.5|2640|2643.7|2639.7|2643.7|2640.2|2641.5|2639.7|1
1769143210000|2026-01-23 04:40:10|2643.6|2639.6|2642.5|2641|2643.7|2641|2642.5|2639.6|0
1769143220000|2026-01-23 04:40:20|2642.6|2641.1|2643.6|2639.6|2643.6|2641.1|2642.6|2639.6|0
1769143230000|2026-01-23 04:40:30|2643.7|2639.7|2642.5|2641|2643.7|2641|2642.5|2639.7|0
1769143250000|2026-01-23 04:40:50|2642.6|2641.1|2644.1|2640.1|2644.5|2641.3|2642.6|2639.9|2
1769143260000|2026-01-23 04:41:00|2644|2640|2644|2640|2644|2640|2643.9|2639.9|0
1769143270000|2026-01-23 04:41:10|2644.3|2640.3|2644.8|2640.8|2644.9|2640.9|2644.3|2640.3|2
1769143280000|2026-01-23 04:41:20|2644.7|2640.7|2644.2|2640.2|2644.8|2640.8|2644.2|2640.2|0
1769143290000|2026-01-23 04:41:30|2644.6|2640.6|2644.3|2640.3|2644.6|2640.6|2644.3|2640.3|2
1769143300000|2026-01-23 04:41:40|2644.4|2640.4|2643.6|2639.6|2644.7|2641.1|2642.6|2639.6|0
1769143310000|2026-01-23 04:41:50|2642.9|2638.9|2643.7|2639.7|2643.9|2640.1|2641.3|2638.9|2
1769143320000|2026-01-23 04:42:00|2641.4|2639.9|2643.8|2639.8|2643.8|2639.9|2641.4|2639.7|1
1769143330000|2026-01-23 04:42:10|2643.9|2639.9|2644|2640|2644|2640|2643.8|2639.8|0
1769143340000|2026-01-23 04:42:20|2644.1|2640.1|2644.4|2640.4|2644.4|2640.4|2644.1|2640.1|0
1769143350000|2026-01-23 04:42:30|2644.1|2640.1|2644|2640|2644.1|2640.1|2644|2640|0
1769143360000|2026-01-23 04:42:40|2641.5|2639.8|2643.6|2639.6|2643.8|2639.8|2641.5|2639.6|1
1769143370000|2026-01-23 04:42:50|2643.4|2639.4|2643.3|2639.3|2643.4|2639.4|2643.3|2639.3|0
1769143380000|2026-01-23 04:43:00|2643.5|2639.5|2643.7|2639.7|2643.7|2639.7|2642.6|2638.6|0
1769143390000|2026-01-23 04:43:10|2643.8|2639.8|2643.7|2639.7|2643.8|2639.8|2643.7|2639.7|0
1769143420000|2026-01-23 04:43:40|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2
1769143440000|2026-01-23 04:44:00|2643.9|2639.9|2644|2640|2644|2640|2643.9|2639.9|0
1769143450000|2026-01-23 04:44:10|2643.9|2639.9|2643.8|2639.8|2643.9|2639.9|2643.8|2639.8|0
1769143460000|2026-01-23 04:44:20|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|0
1769143480000|2026-01-23 04:44:40|2644|2640|2644|2640|2644|2640|2644|2640|0
1769143490000|2026-01-23 04:44:50|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|0
1769143500000|2026-01-23 04:45:00|2644.2|2640.2|2643.8|2642.3|2645|2642.3|2643|2640.2|1
1769143510000|2026-01-23 04:45:10|2643.9|2642.4|2644|2642.5|2644|2642.5|2643.9|2642.4|0
1769143520000|2026-01-23 04:45:20|2644.1|2642.6|2645.7|2641.7|2645.9|2643.7|2644.1|2641.7|4
1769143540000|2026-01-23 04:45:40|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|0
1769143550000|2026-01-23 04:45:50|2646|2642|2645.2|2643.7|2646|2643.7|2644.9|2642|0
1769143560000|2026-01-23 04:46:00|2645.7|2641.7|2647.6|2643.6|2647.6|2645.4|2645.3|2641.7|7
1769143570000|2026-01-23 04:46:10|2647.4|2643.4|2647.2|2643.2|2647.4|2643.4|2647.2|2643.2|0
1769143580000|2026-01-23 04:46:20|2647.4|2643.4|2646.4|2644.9|2647.4|2644.9|2646.2|2643.4|0
1769143590000|2026-01-23 04:46:30|2646.6|2645.1|2646.3|2644.8|2647.2|2645.3|2646.2|2643.2|3
1769143600000|2026-01-23 04:46:40|2647.3|2643.3|2646.4|2644.9|2647.3|2644.9|2646.3|2643.3|0
1769143610000|2026-01-23 04:46:50|2646.5|2645|2646.5|2645|2646.5|2645|2646.5|2645|0
1769143620000|2026-01-23 04:47:00|2646.6|2645.1|2646.5|2642.5|2647.4|2645.1|2645.5|2642.2|2
1769143630000|2026-01-23 04:47:10|2647.4|2643.4|2646|2644.5|2647.4|2644.5|2646|2642.8|3
1769143640000|2026-01-23 04:47:20|2646.1|2644.6|2646.2|2644.7|2646.2|2644.7|2646.1|2644.6|0
1769143650000|2026-01-23 04:47:30|2646.3|2644.8|2646.6|2645.1|2646.7|2645.2|2646.3|2644.8|5
1769143660000|2026-01-23 04:47:40|2646.7|2645.2|2646.5|2645|2647.7|2645.2|2646.5|2643.1|0
1769143670000|2026-01-23 04:47:50|2647.4|2643.4|2647.1|2643.1|2647.4|2643.4|2647|2643|3
1769143680000|2026-01-23 04:48:00|2647.6|2643.6|2646.9|2645.4|2647.6|2645.4|2646.9|2643.6|0
1769143700000|2026-01-23 04:48:20|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|2647.2|2643.2|4
1769143710000|2026-01-23 04:48:30|2647.4|2643.4|2647.2|2643.2|2647.5|2643.5|2647.2|2643.2|0
1769143720000|2026-01-23 04:48:40|2647.1|2643.1|2647|2643|2647.1|2643.1|2647|2643|0
1769143730000|2026-01-23 04:48:50|2647.3|2643.3|2645.3|2641.3|2647.3|2643.3|2645.2|2641.2|2
1769143740000|2026-01-23 04:49:00|2645.4|2641.4|2645.5|2641.5|2645.5|2641.5|2645.4|2641.4|0
1769143760000|2026-01-23 04:49:20|2644.5|2643|2645.4|2641.4|2645.4|2643|2643.5|2639.5|0
1769143780000|2026-01-23 04:49:40|2644.5|2640.5|2644.5|2640.5|2644.5|2640.5|2644.5|2640.5|2
1769143790000|2026-01-23 04:49:50|2644.2|2640.2|2643.9|2639.9|2644.2|2640.2|2643.9|2639.9|0
1769143800000|2026-01-23 04:50:00|2644.2|2640.2|2644|2640|2644.2|2640.2|2644|2640|0
1769143830000|2026-01-23 04:50:30|2643.5|2642|2643.6|2642.1|2643.6|2642.1|2643.5|2642|0
1769143840000|2026-01-23 04:50:40|2645.3|2641.3|2645.9|2641.9|2646.6|2642.6|2645.3|2641.3|2
1769143850000|2026-01-23 04:50:50|2646|2642|2645.9|2641.9|2646|2642.1|2643.6|2641.9|1
1769143870000|2026-01-23 04:51:10|2646|2642|2646.3|2642.3|2646.3|2642.3|2646|2642|0
1769143880000|2026-01-23 04:51:20|2646|2642|2645.8|2641.8|2646.1|2642.1|2645.8|2641.8|1
1769143900000|2026-01-23 04:51:40|2645.9|2641.9|2645.6|2641.6|2645.9|2641.9|2645.6|2641.6|0
1769143930000|2026-01-23 04:52:10|2644.7|2640.7|2644.8|2640.8|2644.9|2640.9|2644.7|2640.7|4
1769143940000|2026-01-23 04:52:20|2643.2|2641.7|2644.1|2640.1|2644.1|2641.7|2643.2|2640.1|0
1769143970000|2026-01-23 04:52:50|2644|2640|2644|2640|2644|2640|2643.9|2639.9|1
1769144010000|2026-01-23 04:53:30|2643.9|2639.9|2644|2640|2644|2640|2643.9|2639.9|0
1769144020000|2026-01-23 04:53:40|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|1
1769144030000|2026-01-23 04:53:50|2643.9|2642.4|2645.4|2641.4|2645.4|2642.4|2643.9|2641.1|1
1769144050000|2026-01-23 04:54:10|2646|2642|2646|2642|2646|2642|2646|2642|1
1769144080000|2026-01-23 04:54:40|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|1
1769144090000|2026-01-23 04:54:50|2645.3|2641.3|2644.7|2640.7|2645.3|2641.3|2644.6|2640.6|2
1769144100000|2026-01-23 04:55:00|2644.8|2640.8|2644.7|2640.7|2644.8|2640.8|2644.7|2640.7|0
1769144110000|2026-01-23 04:55:10|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|0
1769144120000|2026-01-23 04:55:20|2644.7|2640.7|2644.7|2640.7|2644.8|2640.8|2644.7|2640.7|0
1769144140000|2026-01-23 04:55:40|2644.5|2640.5|2643.9|2642.4|2644.5|2642.4|2643.9|2640.5|0
1769144150000|2026-01-23 04:55:50|2644.2|2642.7|2644.1|2642.6|2644.6|2642.7|2644.1|2640.5|6
1769144160000|2026-01-23 04:56:00|2646|2642|2646.2|2642.2|2646.5|2642.5|2646|2642|2
1769144170000|2026-01-23 04:56:10|2645.2|2641.2|2646.2|2642.2|2646.2|2642.2|2645.2|2641.2|1
1769144180000|2026-01-23 04:56:20|2646.1|2642.1|2646.2|2642.2|2646.2|2642.2|2646.1|2642.1|0
1769144190000|2026-01-23 04:56:30|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|0
1769144200000|2026-01-23 04:56:40|2646.2|2642.2|2646|2642|2646.3|2642.3|2646|2642|0
1769144210000|2026-01-23 04:56:50|2646.2|2642.2|2644.2|2642.7|2646.2|2642.7|2644.2|2642.2|0
1769144250000|2026-01-23 04:57:30|2646.2|2642.2|2644.4|2642.9|2646.2|2642.9|2644.4|2642.2|0
1769144260000|2026-01-23 04:57:40|2645.9|2641.9|2645.8|2641.8|2645.9|2641.9|2645.8|2641.8|0
1769144270000|2026-01-23 04:57:50|2645.9|2641.9|2646.5|2645|2646.5|2645|2645|2641|12
1769144290000|2026-01-23 04:58:10|2646.6|2645.1|2646.6|2645.1|2646.6|2645.1|2646.6|2645.1|0
1769144300000|2026-01-23 04:58:20|2646.8|2645.3|2646.9|2645.4|2646.9|2645.4|2646.5|2645|0
1769144310000|2026-01-23 04:58:30|2647|2645.5|2647.8|2646.3|2647.8|2646.3|2647|2645.5|1
1769144320000|2026-01-23 04:58:40|2647.6|2646.1|2647.9|2646.4|2648.6|2646.4|2647.6|2644.1|2
1769144330000|2026-01-23 04:58:50|2648.2|2646.7|2648.2|2646.7|2648.2|2646.7|2648.2|2646.7|1
1769144350000|2026-01-23 04:59:10|2647.2|2645.7|2647.2|2645.7|2647.2|2645.7|2647.2|2645.7|4
1769144360000|2026-01-23 04:59:20|2647.1|2645.6|2648.1|2644.1|2648.1|2645.6|2647.1|2644.1|0
1769144380000|2026-01-23 04:59:40|2646.7|2645.2|2646.7|2645.2|2646.7|2645.2|2646.7|2645.2|0
1769144390000|2026-01-23 04:59:50|2646.6|2645.1|2646.5|2645|2646.6|2645.1|2646.5|2645|0
1769144400000|2026-01-23 05:00:00|2646.4|2644.9|2646.6|2645.1|2646.6|2645.1|2646.3|2644.8|0
1769144410000|2026-01-23 05:00:10|2646.5|2645|2646.6|2645.1|2646.6|2645.1|2646.5|2645|0
1769144420000|2026-01-23 05:00:20|2646.5|2645|2646.4|2644.9|2646.5|2645|2646.4|2644.9|0
1769144430000|2026-01-23 05:00:30|2646|2642|2646.2|2642.2|2646.3|2642.3|2646|2642|2
1769144440000|2026-01-23 05:00:40|2645.7|2641.7|2644.7|2640.7|2645.7|2641.7|2644.2|2640.2|1
1769144450000|2026-01-23 05:00:50|2645|2641|2645|2641|2645.2|2641.2|2645|2641|0
1769144460000|2026-01-23 05:01:00|2645.1|2641.1|2645.4|2641.4|2645.4|2641.4|2645.1|2641.1|0
1769144470000|2026-01-23 05:01:10|2645.3|2641.3|2644.3|2642.8|2645.3|2642.8|2644.3|2641.3|0
1769144480000|2026-01-23 05:01:20|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|1
1769144520000|2026-01-23 05:02:00|2646|2642|2646.1|2642.1|2646.4|2642.4|2646|2642|0
1769144530000|2026-01-23 05:02:10|2646|2642|2646.3|2642.3|2646.3|2642.3|2646|2642|0
1769144540000|2026-01-23 05:02:20|2645.9|2641.9|2646|2642|2646|2642|2645.9|2641.9|0
1769144550000|2026-01-23 05:02:30|2646.2|2642.2|2646.3|2642.3|2646.3|2642.3|2646.2|2642.2|0
1769144560000|2026-01-23 05:02:40|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|0
1769144570000|2026-01-23 05:02:50|2644.9|2643.4|2646.1|2642.1|2646.1|2643.4|2644.9|2642.1|0
1769144580000|2026-01-23 05:03:00|2644.8|2643.3|2644.8|2643.3|2644.8|2643.3|2644.8|2643.3|0
1769144610000|2026-01-23 05:03:30|2644.7|2643.2|2644.7|2643.2|2644.7|2643.2|2644.7|2643.2|0
1769144620000|2026-01-23 05:03:40|2645.1|2641.1|2644.1|2642.6|2645.1|2643.1|2644.1|2641|5
1769144630000|2026-01-23 05:03:50|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|1
1769144640000|2026-01-23 05:04:00|2644.1|2642.6|2644.2|2642.7|2644.2|2642.7|2644.1|2642.6|0
1769144660000|2026-01-23 05:04:20|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|3
1769144670000|2026-01-23 05:04:30|2645.3|2641.3|2645.7|2641.7|2645.7|2641.7|2645.3|2641.3|0
1769144700000|2026-01-23 05:05:00|2645.4|2641.4|2645.4|2641.4|2645.7|2642.5|2644|2641.4|1
1769144710000|2026-01-23 05:05:10|2645.3|2641.3|2644.9|2640.9|2645.3|2641.3|2644.9|2640.9|0
1769144740000|2026-01-23 05:05:40|2643.6|2642.1|2644|2640|2644|2642.1|2643.5|2640|2
1769144780000|2026-01-23 05:06:20|2643.9|2639.9|2643.3|2639.3|2643.9|2639.9|2643.3|2639.3|2
1769144800000|2026-01-23 05:06:40|2643.2|2639.2|2643.3|2639.3|2643.3|2639.3|2643.2|2639.2|0
1769144810000|2026-01-23 05:06:50|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|0
1769144820000|2026-01-23 05:07:00|2643.6|2639.6|2643.4|2639.4|2643.6|2639.6|2643.4|2639.4|0
1769144840000|2026-01-23 05:07:20|2643.6|2639.6|2643.5|2639.5|2643.6|2640.9|2642.4|2639.5|0
1769144880000|2026-01-23 05:08:00|2642.5|2641|2642.9|2641.4|2642.9|2641.4|2642.5|2641|1
1769144890000|2026-01-23 05:08:10|2642.7|2641.2|2642.5|2641|2642.7|2641.2|2642.5|2641|0
1769144920000|2026-01-23 05:08:40|2644|2640|2643.2|2641.7|2644|2641.7|2643.2|2639.9|3
1769144930000|2026-01-23 05:08:50|2643.7|2642.2|2643.7|2642.2|2643.7|2642.2|2643.7|2642.2|2
1769144960000|2026-01-23 05:09:20|2643.9|2642.4|2643.9|2642.4|2643.9|2642.4|2643.9|2642.4|0
1769144980000|2026-01-23 05:09:40|2644|2642.5|2646.8|2645.3|2647.2|2645.3|2644|2642.5|3
1769144990000|2026-01-23 05:09:50|2647.1|2645.6|2647.8|2643.8|2647.8|2645.6|2647.1|2643.3|1
1769145000000|2026-01-23 05:10:00|2647.9|2643.9|2646.2|2644.7|2647.9|2645.3|2646.2|2643.8|0
1769145010000|2026-01-23 05:10:10|2648|2644|2648|2644|2648|2644|2648|2644|1
1769145020000|2026-01-23 05:10:20|2647.9|2643.9|2647.1|2643.1|2647.9|2644.8|2646.3|2642.7|2
1769145030000|2026-01-23 05:10:30|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|0
1769145040000|2026-01-23 05:10:40|2646.7|2642.7|2646.3|2642.3|2646.8|2642.8|2646.3|2642.3|0
1769145050000|2026-01-23 05:10:50|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|0
1769145060000|2026-01-23 05:11:00|2645.8|2641.8|2644.6|2643.1|2645.8|2643.1|2644.6|2641.8|0
1769145080000|2026-01-23 05:11:20|2644.5|2643|2644.3|2642.8|2644.5|2643|2644.3|2642.8|0
1769145110000|2026-01-23 05:11:50|2645.9|2641.9|2646|2642|2646|2642.9|2644.4|2641.9|2
1769145120000|2026-01-23 05:12:00|2644.5|2643|2645.3|2641.3|2645.8|2643|2643.5|2641|3
1769145130000|2026-01-23 05:12:10|2645.4|2641.4|2645.7|2641.7|2645.7|2641.7|2645.4|2641.4|0
1769145140000|2026-01-23 05:12:20|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|0
1769145150000|2026-01-23 05:12:30|2646|2642|2646.3|2642.3|2647|2643|2646|2642|1
1769145160000|2026-01-23 05:12:40|2646.1|2642.1|2646.3|2642.3|2646.3|2642.3|2646.1|2642.1|0
1769145180000|2026-01-23 05:13:00|2646.4|2642.4|2646.8|2642.8|2646.8|2644.5|2646|2642.3|1
1769145190000|2026-01-23 05:13:10|2646.9|2642.9|2645.2|2643.7|2646.9|2643.7|2645.2|2642.9|0
1769145200000|2026-01-23 05:13:20|2646.9|2642.9|2645.2|2643.7|2646.9|2643.7|2645.2|2642.9|0
1769145210000|2026-01-23 05:13:30|2645.3|2643.8|2646.9|2645.4|2648|2645.4|2645.3|2643.8|1
1769145220000|2026-01-23 05:13:40|2647|2645.5|2647|2645.5|2647|2645.5|2647|2645.5|0
1769145230000|2026-01-23 05:13:50|||||||||1
1769145240000|2026-01-23 05:14:00|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|1
1769145250000|2026-01-23 05:14:10|2646.7|2645.2|2646.8|2645.3|2646.8|2645.3|2646.7|2645.2|0
1769145290000|2026-01-23 05:14:50|2646.9|2645.4|2646.9|2645.4|2646.9|2645.4|2646.9|2645.4|1
1769145300000|2026-01-23 05:15:00|2647.5|2643.5|2647|2643|2647.5|2643.5|2647|2643|1
1769145310000|2026-01-23 05:15:10|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|0
1769145320000|2026-01-23 05:15:20|2646.8|2642.8|2646.6|2642.6|2646.8|2642.8|2646.4|2642.4|0
1769145330000|2026-01-23 05:15:30|2646.7|2642.7|2646.6|2642.6|2646.7|2642.7|2646.6|2642.6|0
1769145350000|2026-01-23 05:15:50|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|0
1769145360000|2026-01-23 05:16:00|2647.8|2643.8|2646|2644.5|2647.8|2644.5|2646|2643.8|0
1769145370000|2026-01-23 05:16:10|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|2
1769145380000|2026-01-23 05:16:20|2646.6|2642.6|2646.8|2642.8|2646.8|2642.8|2646.6|2642.6|1
1769145390000|2026-01-23 05:16:30|2645.8|2644.3|2645.8|2644.3|2645.8|2644.3|2645.8|2644.3|0
1769145400000|2026-01-23 05:16:40|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|0
1769145410000|2026-01-23 05:16:50|2645|2643.5|2646.8|2642.8|2646.8|2644|2645|2642.7|1
1769145420000|2026-01-23 05:17:00|2645.8|2644.3|2645.8|2644.3|2645.8|2644.3|2645.8|2644.3|0
1769145430000|2026-01-23 05:17:10|2647.9|2643.9|2647|2645.5|2647.9|2645.5|2646.7|2643.9|1
1769145440000|2026-01-23 05:17:20|2647.1|2645.6|2647.1|2645.6|2647.1|2645.6|2647.1|2645.6|2
1769145460000|2026-01-23 05:17:40|2647.3|2645.8|2647.1|2645.6|2647.3|2645.8|2647.1|2645.6|0
1769145480000|2026-01-23 05:18:00|2647.8|2646.3|2649|2645|2649|2646.3|2647.8|2645|2
1769145490000|2026-01-23 05:18:10|2647.8|2646.3|2647.9|2646.4|2649.1|2646.4|2647.8|2645.1|0
1769145510000|2026-01-23 05:18:30|2648.1|2646.6|2648.1|2646.6|2648.1|2646.6|2648.1|2646.6|0
1769145560000|2026-01-23 05:19:20|||||||||1
1769145570000|2026-01-23 05:19:30|2647.9|2646.4|2648|2646.5|2648|2646.5|2647.8|2646.3|1
1769145580000|2026-01-23 05:19:40|2648.9|2644.9|2647.9|2646.4|2648.9|2646.5|2647.6|2644.9|0
1769145590000|2026-01-23 05:19:50|2648|2646.5|2647.5|2646|2648|2646.5|2647.5|2646|0
1769145620000|2026-01-23 05:20:20|2647.8|2646.3|2647.4|2645.9|2647.8|2646.3|2647.4|2645.9|0
1769145650000|2026-01-23 05:20:50|2647.7|2646.2|2649.2|2647.7|2649.2|2647.7|2647.7|2646.2|2
1769145660000|2026-01-23 05:21:00|||||||||1
1769145670000|2026-01-23 05:21:10|2649.1|2647.6|2649.1|2647.6|2649.1|2647.6|2649.1|2647.6|0
1769145690000|2026-01-23 05:21:30|2649.2|2647.7|2649.2|2647.7|2649.2|2647.7|2649.2|2647.7|0
1769145700000|2026-01-23 05:21:40|2649.3|2645.3|2648.3|2646.8|2649.4|2646.9|2648.3|2645.3|5
1769145710000|2026-01-23 05:21:50|2648.7|2647.2|2648.7|2647.2|2648.7|2647.2|2648.7|2647.2|3
1769145720000|2026-01-23 05:22:00|2648.6|2647.1|2648.7|2647.2|2648.7|2647.2|2648.6|2647.1|0
1769145740000|2026-01-23 05:22:20|2648.6|2647.1|2648.7|2647.2|2648.7|2647.2|2648.6|2647.1|0
1769145750000|2026-01-23 05:22:30|2648.9|2647.4|2649.2|2647.7|2649.2|2647.7|2648.9|2647.4|0
1769145760000|2026-01-23 05:22:40|2649.9|2648.4|2651|2647|2651.1|2648.7|2649.8|2646.7|3
1769145770000|2026-01-23 05:22:50|2650.9|2646.9|2649.4|2647.9|2650.9|2647.9|2649.4|2646.9|0
1769145780000|2026-01-23 05:23:00|2650.5|2646.5|2651|2647|2651|2647|2650.5|2646.5|1
1769145790000|2026-01-23 05:23:10|2650.9|2646.9|2650.1|2648.6|2651|2648.6|2650.1|2646.9|0
1769145810000|2026-01-23 05:23:30|2650|2648.5|2650|2648.5|2650|2648.5|2650|2648.5|0
1769145830000|2026-01-23 05:23:50|2650.2|2646.2|2650.5|2646.5|2650.5|2646.5|2650.2|2646.2|2
1769145840000|2026-01-23 05:24:00|2650.3|2646.3|2649.6|2645.6|2650.4|2647.3|2648.8|2645.6|0
1769145850000|2026-01-23 05:24:10|2649.7|2645.7|2649.1|2645.1|2649.9|2647.2|2647.8|2644.1|0
1769145860000|2026-01-23 05:24:20|2649|2645|2649.3|2645.3|2649.5|2645.5|2649|2645|0
1769145870000|2026-01-23 05:24:30|2649.2|2645.2|2648.4|2644.4|2649.2|2645.2|2648.4|2644.4|2
1769145880000|2026-01-23 05:24:40|2647.7|2643.7|2648.3|2644.3|2648.3|2644.3|2647.7|2643.7|3
1769145890000|2026-01-23 05:24:50|2648.2|2644.2|2648.7|2644.7|2648.7|2644.7|2647.9|2643.9|0
1769145900000|2026-01-23 05:25:00|2648.8|2644.8|2649.4|2645.4|2649.4|2645.4|2648.8|2644.8|0
1769145920000|2026-01-23 05:25:20|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|0
1769145930000|2026-01-23 05:25:30|2649.4|2645.4|2649.5|2645.5|2649.5|2645.5|2649.4|2645.4|0
1769145940000|2026-01-23 05:25:40|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|0
1769145950000|2026-01-23 05:25:50|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|0
1769145960000|2026-01-23 05:26:00|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|1
1769145970000|2026-01-23 05:26:10|2648.2|2644.2|2648.3|2644.3|2648.4|2644.4|2648.2|2644.2|0
1769145980000|2026-01-23 05:26:20|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|0
1769145990000|2026-01-23 05:26:30|2648.3|2644.3|2648|2644|2648.3|2644.3|2647.9|2643.9|0
1769146000000|2026-01-23 05:26:40|2647.9|2643.9|2647.7|2643.7|2647.9|2643.9|2647.5|2643.5|0
1769146010000|2026-01-23 05:26:50|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.7|2643.7|4
1769146020000|2026-01-23 05:27:00|2647.7|2643.7|2645.9|2641.9|2647.7|2643.7|2645.2|2641.7|3
1769146030000|2026-01-23 05:27:10|2644.3|2642.8|2646.3|2642.3|2646.3|2642.8|2644.3|2642.1|1
1769146040000|2026-01-23 05:27:20|2646.4|2642.4|2646.7|2642.7|2646.7|2642.7|2646.4|2642.4|3
1769146050000|2026-01-23 05:27:30|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|0
1769146070000|2026-01-23 05:27:50|2646.6|2642.6|2646.6|2642.6|2646.7|2642.7|2646.6|2642.6|0
1769146080000|2026-01-23 05:28:00|2646.7|2642.7|2646.5|2642.5|2646.8|2642.8|2646.5|2642.5|0
1769146090000|2026-01-23 05:28:10|2646.8|2642.8|2645.8|2641.8|2646.8|2642.8|2645.8|2641.8|1
1769146100000|2026-01-23 05:28:20|2645.7|2641.7|2646.5|2642.5|2646.5|2642.5|2645.7|2641.7|1
1769146110000|2026-01-23 05:28:30|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|0
1769146130000|2026-01-23 05:28:50|2646.5|2642.5|2647.4|2643.4|2647.4|2643.4|2646.5|2642.5|0
1769146140000|2026-01-23 05:29:00|2647.6|2643.6|2647.6|2643.6|2647.7|2643.7|2647.4|2643.4|1
1769146150000|2026-01-23 05:29:10|2647.5|2643.5|2647.4|2643.4|2647.5|2643.5|2647.4|2643.4|0
1769146160000|2026-01-23 05:29:20|||||||||1
1769146170000|2026-01-23 05:29:30|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|0
1769146180000|2026-01-23 05:29:40|2647.4|2643.4|2647.3|2643.3|2647.4|2643.4|2647.3|2643.3|0
1769146190000|2026-01-23 05:29:50|2646.4|2644.9|2646.4|2644.9|2646.4|2644.9|2646.4|2644.9|0
1769146200000|2026-01-23 05:30:00|2646.5|2645|2648|2644|2650.1|2646.1|2645.6|2642.8|9
1769146210000|2026-01-23 05:30:10|2646.4|2644.9|2646.5|2642.5|2647.7|2644.9|2644.5|2641.8|7
1769146220000|2026-01-23 05:30:20|2646.7|2642.7|2647.7|2643.7|2648.3|2644.9|2646.4|2642.6|0
1769146230000|2026-01-23 05:30:30|2647.1|2645.6|2649.7|2645.7|2649.7|2645.7|2647.1|2644.1|1
1769146240000|2026-01-23 05:30:40|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.4|2645.4|1
1769146250000|2026-01-23 05:30:50|2649.6|2645.6|2650|2646|2650.1|2646.1|2649.6|2645.6|0
1769146260000|2026-01-23 05:31:00|2649.7|2645.7|2647.7|2643.7|2649.7|2645.7|2647.6|2643.6|1
1769146270000|2026-01-23 05:31:10|2647.5|2643.5|2646.7|2642.7|2647.5|2643.5|2646.4|2642.4|1
1769146280000|2026-01-23 05:31:20|2646.8|2642.8|2645.8|2641.8|2646.8|2642.8|2645.8|2641.8|1
1769146290000|2026-01-23 05:31:30|2644.5|2643|2648.6|2644.6|2648.6|2645.4|2644.4|2642.9|3
1769146300000|2026-01-23 05:31:40|2648.7|2644.7|2647.1|2645.6|2648.7|2645.6|2647.1|2644.4|0
1769146310000|2026-01-23 05:31:50|2648.6|2644.6|2648.4|2644.4|2648.6|2644.6|2648.4|2644.4|0
1769146320000|2026-01-23 05:32:00|2647|2645.5|2646.5|2642.5|2648.4|2645.5|2646.3|2642.3|2
1769146330000|2026-01-23 05:32:10|2646.4|2642.4|2646.3|2642.3|2646.4|2642.4|2646|2642|0
1769146340000|2026-01-23 05:32:20|2646.6|2642.6|2645.5|2644|2646.6|2644.1|2645.5|2642.6|0
1769146350000|2026-01-23 05:32:30|2645.6|2644.1|2649.4|2645.4|2649.4|2645.4|2645.5|2644|9
1769146360000|2026-01-23 05:32:40|2649.3|2645.3|2647.6|2643.6|2649.4|2646.3|2646.8|2643.4|1
1769146370000|2026-01-23 05:32:50|2647.7|2643.7|2648.6|2644.6|2648.7|2644.7|2647.4|2643.4|6
1769146380000|2026-01-23 05:33:00|2648.8|2644.8|2649.1|2645.1|2650.9|2646.9|2648.1|2644.8|10
1769146390000|2026-01-23 05:33:10|2649|2645|2648.1|2644.1|2649|2645|2647.9|2643.9|0
1769146400000|2026-01-23 05:33:20|2647.1|2645.6|2647.5|2643.5|2647.9|2645.7|2647.1|2643.5|1
1769146410000|2026-01-23 05:33:30|2647.3|2643.3|2648.2|2644.2|2648.8|2645.2|2646.7|2643.3|3
1769146420000|2026-01-23 05:33:40|2648.5|2644.5|2648.5|2644.5|2648.5|2644.5|2648.5|2644.5|4
1769146430000|2026-01-23 05:33:50|2648.6|2644.6|2648.6|2644.6|2648.7|2644.7|2648.6|2644.6|0
1769146440000|2026-01-23 05:34:00|2648.5|2644.5|2648.6|2644.6|2648.6|2644.6|2648.4|2644.4|0
1769146450000|2026-01-23 05:34:10|2648.5|2644.5|2648.5|2644.5|2648.5|2645.7|2647.2|2644.5|2
1769146460000|2026-01-23 05:34:20|2647.2|2645.7|2647.6|2643.6|2648.5|2645.7|2645.7|2643.4|3
1769146470000|2026-01-23 05:34:30|2647.7|2643.7|2648|2644|2648|2644|2647.6|2643.6|3
1769146480000|2026-01-23 05:34:40|2648.1|2644.1|2647.1|2643.1|2648.2|2644.9|2646.4|2642.7|1
1769146490000|2026-01-23 05:34:50|2647|2643|2647|2643|2647.1|2643.1|2646.9|2642.9|0
1769146500000|2026-01-23 05:35:00|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|0
1769146510000|2026-01-23 05:35:10|2646.3|2642.3|2646.3|2642.3|2646.4|2642.4|2646.2|2642.2|0
1769146520000|2026-01-23 05:35:20|2646.5|2642.5|2646.5|2642.5|2646.6|2642.6|2646.5|2642.5|0
1769146530000|2026-01-23 05:35:30|2646.4|2642.4|2646.5|2642.5|2646.5|2643.4|2644.9|2642.4|0
1769146540000|2026-01-23 05:35:40|2646.6|2642.6|2646.5|2642.5|2646.6|2642.6|2646.4|2642.4|1
1769146550000|2026-01-23 05:35:50|2646.4|2642.4|2646.4|2642.4|2646.5|2642.5|2646.4|2642.4|0
1769146560000|2026-01-23 05:36:00|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.4|2642.4|0
1769146570000|2026-01-23 05:36:10|2645.4|2643.9|2645.4|2643.9|2645.4|2643.9|2645.4|2643.9|0
1769146580000|2026-01-23 05:36:20|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|3
1769146590000|2026-01-23 05:36:30|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|0
1769146600000|2026-01-23 05:36:40|2645.2|2643.7|2646.3|2642.3|2646.4|2643.7|2645.2|2642.3|0
1769146610000|2026-01-23 05:36:50|2644.8|2643.3|2644.8|2643.3|2646.4|2643.7|2644.8|2642.3|1
1769146620000|2026-01-23 05:37:00|2644.5|2643|2644.8|2643.3|2645.7|2643.3|2643.3|2641.7|6
1769146630000|2026-01-23 05:37:10|2644.7|2643.2|2644.7|2643.2|2645.1|2643.6|2644.7|2643.2|1
1769146640000|2026-01-23 05:37:20|2644.3|2642.8|2644.8|2640.8|2645|2642.8|2644.3|2640.8|2
1769146650000|2026-01-23 05:37:30|2643.6|2642.1|2643.7|2642.2|2643.7|2642.2|2643.6|2642.1|6
1769146660000|2026-01-23 05:37:40|2644.9|2640.9|2643.6|2642.1|2644.9|2642.1|2643.3|2640.8|0
1769146670000|2026-01-23 05:37:50|2644.8|2640.8|2641.6|2637.6|2644.9|2642.1|2640.1|2637.6|4
1769146680000|2026-01-23 05:38:00|2641.7|2637.7|2642.5|2638.5|2642.5|2640|2641.4|2637.7|1
1769146690000|2026-01-23 05:38:10|2642.4|2638.4|2641.8|2640.3|2642.4|2640.4|2641.7|2638.4|3
1769146700000|2026-01-23 05:38:20|2641.9|2640.4|2644.1|2640.1|2644.1|2641.1|2641.9|2640.1|4
1769146710000|2026-01-23 05:38:30|2644.9|2640.9|2644.8|2640.8|2644.9|2642.3|2643.6|2640.6|4
1769146720000|2026-01-23 05:38:40|2643.8|2642.3|2645.8|2641.8|2645.8|2642.3|2643.8|2641.8|3
1769146730000|2026-01-23 05:38:50|2644.9|2643.4|2645.7|2641.7|2645.8|2643.4|2644.6|2641.7|0
1769146740000|2026-01-23 05:39:00|2644.7|2643.2|2647.5|2643.5|2647.7|2643.7|2644.7|2642.4|1
1769146750000|2026-01-23 05:39:10|2647.7|2643.7|2647.8|2643.8|2649|2645|2646.5|2643.5|1
1769146760000|2026-01-23 05:39:20|2648.1|2644.1|2648.3|2644.3|2648.5|2644.5|2648.1|2644.1|2
1769146770000|2026-01-23 05:39:30|2648.4|2644.4|2649.1|2645.1|2649.3|2645.3|2648.4|2644.4|0
1769146780000|2026-01-23 05:39:40|2649.2|2645.2|2649.1|2645.1|2649.2|2645.2|2649.1|2645.1|0
1769146790000|2026-01-23 05:39:50|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|0
1769146800000|2026-01-23 05:40:00|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.2|2645.2|0
1769146810000|2026-01-23 05:40:10|2649.2|2645.2|2649.6|2645.6|2649.6|2646.8|2648.3|2645.1|1
1769146820000|2026-01-23 05:40:20|2649.7|2645.7|2649.6|2645.6|2649.7|2645.7|2649.5|2645.5|0
1769146830000|2026-01-23 05:40:30|2649.5|2645.5|2649.4|2645.4|2649.6|2645.6|2649.4|2645.4|0
1769146840000|2026-01-23 05:40:40|||||||||1
1769146850000|2026-01-23 05:40:50|2649.5|2645.5|2648|2646.5|2649.5|2646.5|2648|2645.3|0
1769146860000|2026-01-23 05:41:00|2649.3|2645.3|2649.9|2648.4|2650.8|2648.4|2648.1|2645.3|3
1769146880000|2026-01-23 05:41:20|2650|2648.5|2649.9|2648.4|2650|2648.5|2649.9|2648.4|0
1769146890000|2026-01-23 05:41:30|2650.7|2646.7|2650.4|2646.4|2650.7|2646.7|2650.1|2646.1|3
1769146900000|2026-01-23 05:41:40|2650|2646|2650.1|2646.1|2650.1|2647.5|2649|2645.9|0
1769146920000|2026-01-23 05:42:00|2649.1|2647.6|2650.5|2646.5|2650.8|2647.6|2649.1|2645.5|4
1769146930000|2026-01-23 05:42:10|2650.3|2646.3|2650.3|2646.3|2650.4|2646.4|2650.1|2646.1|0
1769146940000|2026-01-23 05:42:20|2649.9|2645.9|2650.5|2646.5|2650.6|2646.6|2649.9|2645.9|1
1769146950000|2026-01-23 05:42:30|2650.6|2646.6|2649.9|2648.4|2651.1|2648.6|2649.9|2646.6|2
1769146960000|2026-01-23 05:42:40|2653.1|2649.1|2653.5|2649.5|2653.6|2649.6|2653.1|2649.1|3
1769146970000|2026-01-23 05:42:50|2653.8|2649.8|2654.7|2650.7|2654.7|2650.7|2653.3|2649.3|5
1769146980000|2026-01-23 05:43:00|2653.8|2649.8|2653.9|2649.9|2653.9|2649.9|2653.6|2649.6|2
1769146990000|2026-01-23 05:43:10|2653.8|2649.8|2652.9|2648.9|2653.8|2649.8|2652.9|2648.9|0
1769147000000|2026-01-23 05:43:20|2652.1|2648.1|2651.9|2647.9|2652.1|2648.1|2651.7|2647.7|1
1769147010000|2026-01-23 05:43:30|2651|2647|2651|2647|2651|2647|2650.5|2646.5|0
1769147020000|2026-01-23 05:43:40|2650.3|2648.8|2650|2646|2650.3|2648.8|2649.8|2645.8|3
1769147030000|2026-01-23 05:43:50|2649.7|2645.7|2649.6|2645.6|2650|2646|2649.6|2645.6|0
1769147040000|2026-01-23 05:44:00|2649.2|2645.2|2648.8|2644.8|2649.2|2645.2|2648.8|2644.8|0
1769147050000|2026-01-23 05:44:10|2648.9|2644.9|2648.2|2644.2|2648.9|2644.9|2648.2|2644.2|0
1769147060000|2026-01-23 05:44:20|2649.9|2645.9|2649.5|2645.5|2649.9|2645.9|2649.5|2645.5|3
1769147070000|2026-01-23 05:44:30|2649.6|2645.6|2649.5|2645.5|2649.6|2645.6|2649.5|2645.5|0
1769147080000|2026-01-23 05:44:40|2649.6|2645.6|2649.6|2645.6|2649.7|2645.7|2649.5|2645.5|0
1769147090000|2026-01-23 05:44:50|2649.7|2645.7|2649.7|2645.7|2649.8|2645.8|2649.4|2645.4|0
1769147100000|2026-01-23 05:45:00|2649.6|2645.6|2649.7|2645.7|2649.8|2645.8|2649.6|2645.6|0
1769147110000|2026-01-23 05:45:10|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|1
1769147120000|2026-01-23 05:45:20|2649.7|2645.7|2649.9|2645.9|2649.9|2645.9|2649.7|2645.7|0
1769147130000|2026-01-23 05:45:30|2649.8|2645.8|2649.4|2645.4|2649.8|2646.5|2647.9|2645.4|0
1769147140000|2026-01-23 05:45:40|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.4|2645.4|0
1769147150000|2026-01-23 05:45:50|2649.4|2645.4|2648|2644|2649.4|2646.4|2647.9|2644|1
1769147160000|2026-01-23 05:46:00|2648.1|2644.1|2647.9|2643.9|2648.1|2644.1|2647.9|2643.9|2
1769147170000|2026-01-23 05:46:10|2647.8|2643.8|2647.8|2643.8|2647.8|2644.9|2646.3|2643.8|0
1769147180000|2026-01-23 05:46:20|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2647.8|2643.8|0
1769147190000|2026-01-23 05:46:30|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|0
1769147200000|2026-01-23 05:46:40|2647.7|2643.7|2647.7|2643.7|2647.8|2643.8|2647.7|2643.7|0
1769147210000|2026-01-23 05:46:50|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|0
1769147220000|2026-01-23 05:47:00|2646.1|2644.6|2648.3|2646.8|2650|2646.8|2646.1|2644.6|3
1769147230000|2026-01-23 05:47:10|2650.8|2645.9|2648.1|2644.1|2650.8|2645.9|2648|2644|2
1769147240000|2026-01-23 05:47:20|2648|2644|2648.1|2644.1|2648.1|2644.1|2648|2644|0
1769147250000|2026-01-23 05:47:30|2649.1|2645.1|2649.4|2645.4|2649.4|2645.4|2649|2645|2
1769147260000|2026-01-23 05:47:40|2649.5|2645.5|2650.9|2646.9|2651.7|2647.7|2649.5|2645.5|5
1769147270000|2026-01-23 05:47:50|2650.7|2646.7|2650.8|2646.8|2650.8|2646.8|2650.7|2646.7|0
1769147290000|2026-01-23 05:48:10|2650.9|2646.9|2650.6|2646.6|2651.2|2647.2|2650.6|2646.6|0
1769147310000|2026-01-23 05:48:30|2650.7|2646.7|2651|2647|2651|2647|2650.7|2646.7|1
1769147320000|2026-01-23 05:48:40|2650.7|2646.7|2651|2647|2651|2647|2650.7|2646.7|0
1769147330000|2026-01-23 05:48:50|2652.5|2648.5|2656|2652|2656|2652|2652.3|2648.3|16
1769147340000|2026-01-23 05:49:00|2655.9|2651.9|2655.8|2651.8|2655.9|2651.9|2655.8|2651.8|0
1769147350000|2026-01-23 05:49:10|2655.5|2651.5|2655.3|2651.3|2655.5|2651.5|2655.3|2651.3|3
1769147360000|2026-01-23 05:49:20|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|0
1769147370000|2026-01-23 05:49:30|2655.6|2651.6|2655.7|2651.7|2655.7|2651.7|2655.6|2651.6|0
1769147380000|2026-01-23 05:49:40|2655.8|2651.8|2654.5|2650.5|2655.8|2651.8|2654.2|2650.2|2
1769147390000|2026-01-23 05:49:50|2654.4|2650.4|2653.4|2651.9|2654.4|2652|2653.4|2649.8|3
1769147400000|2026-01-23 05:50:00|2653.3|2651.8|2655.4|2651.4|2655.5|2651.8|2653.3|2651.4|12
1769147410000|2026-01-23 05:50:10|2655.9|2651.9|2655.9|2651.9|2656|2652|2655.9|2651.9|0
1769147420000|2026-01-23 05:50:20|2656|2652|2656|2652|2656|2652|2655.9|2651.9|0
1769147430000|2026-01-23 05:50:30|2655|2653.5|2656.4|2654.9|2656.4|2654.9|2655|2652.2|6
1769147440000|2026-01-23 05:50:40|2656.7|2655.2|2656.7|2655.2|2657.9|2655.3|2656.7|2653.9|3
1769147450000|2026-01-23 05:50:50|2657.1|2655.6|2657.3|2653.3|2657.4|2655.6|2657|2653|1
1769147460000|2026-01-23 05:51:00|2657.2|2653.2|2657.7|2653.7|2657.7|2653.7|2657.2|2653.2|1
1769147480000|2026-01-23 05:51:20|2657.6|2653.6|2657.7|2653.7|2657.7|2654.4|2655.9|2653.6|1
1769147490000|2026-01-23 05:51:30|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2657.4|2653.4|0
1769147500000|2026-01-23 05:51:40|2657.4|2653.4|2657.7|2653.7|2657.7|2653.7|2657.4|2653.4|1
1769147510000|2026-01-23 05:51:50|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2
1769147520000|2026-01-23 05:52:00|2657.8|2653.8|2654.5|2653|2657.8|2653.8|2654.5|2653|4
1769147530000|2026-01-23 05:52:10|2654.6|2653.1|2653.7|2652.2|2656.9|2653.1|2653.7|2652.2|10
1769147540000|2026-01-23 05:52:20|2653.6|2652.1|2653.4|2651.9|2653.6|2652.1|2653.3|2651.8|3
1769147550000|2026-01-23 05:52:30|2653.3|2651.8|2653.3|2651.8|2653.4|2651.9|2653.3|2651.8|2
1769147560000|2026-01-23 05:52:40|2653.4|2651.9|2657.4|2653.4|2657.7|2653.7|2653.3|2651.8|6
1769147570000|2026-01-23 05:52:50|2655.2|2651.2|2655|2651|2655.2|2651.2|2655|2651|4
1769147580000|2026-01-23 05:53:00|2655.1|2651.1|2657|2653|2657|2653|2654.2|2651.1|10
1769147590000|2026-01-23 05:53:10|2657.1|2653.1|2658.9|2654.9|2658.9|2656.7|2657.1|2653.1|6
1769147600000|2026-01-23 05:53:20|2658.8|2654.8|2658.1|2654.1|2658.8|2656.5|2658|2654.1|1
1769147610000|2026-01-23 05:53:30|2658.3|2654.3|2658.2|2654.2|2658.3|2654.3|2658.2|2654.2|2
1769147620000|2026-01-23 05:53:40|2658|2654|2657.8|2653.8|2658.1|2655.9|2657.4|2653.8|1
1769147630000|2026-01-23 05:53:50|2658.1|2654.1|2657.5|2653.5|2658.3|2655.2|2656.7|2653.5|5
1769147640000|2026-01-23 05:54:00|2657.6|2653.6|2656.9|2652.9|2657.8|2653.8|2656.9|2652.9|2
1769147650000|2026-01-23 05:54:10|2656.3|2652.3|2655.4|2651.4|2656.3|2652.3|2655.3|2651.3|1
1769147660000|2026-01-23 05:54:20|2655.5|2651.5|2654.4|2650.4|2655.5|2651.5|2654.2|2650.2|4
1769147670000|2026-01-23 05:54:30|2654.2|2650.2|2654.4|2650.4|2654.4|2652|2653.2|2649.2|3
1769147680000|2026-01-23 05:54:40|2654.3|2650.3|2654.3|2650.3|2654.4|2650.4|2654.3|2650.3|0
1769147690000|2026-01-23 05:54:50|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.1|2650.1|0
1769147700000|2026-01-23 05:55:00|2654.1|2650.1|2654.4|2650.4|2654.4|2650.4|2654.1|2650.1|0
1769147710000|2026-01-23 05:55:10|2654.5|2650.5|2654|2650|2654.5|2650.5|2654|2650|3
1769147720000|2026-01-23 05:55:20|2653.9|2649.9|2653.5|2649.5|2653.9|2649.9|2653.5|2649.5|0
1769147730000|2026-01-23 05:55:30|2653.6|2649.6|2653.7|2649.7|2653.7|2649.7|2653.6|2649.6|1
1769147740000|2026-01-23 05:55:40|2653.9|2649.9|2653.7|2649.7|2653.9|2649.9|2653.7|2649.7|0
1769147750000|2026-01-23 05:55:50|2653.8|2649.8|2653.1|2649.1|2653.8|2649.8|2653.1|2649.1|0
1769147760000|2026-01-23 05:56:00|2652.9|2648.9|2652|2648|2652.9|2649.9|2651.4|2648|3
1769147770000|2026-01-23 05:56:10|2652.1|2648.1|2652.4|2648.4|2652.7|2648.7|2652|2648|6
1769147780000|2026-01-23 05:56:20|2652.3|2648.3|2652.4|2648.4|2652.4|2648.4|2652.2|2648.2|0
1769147790000|2026-01-23 05:56:30|2652.3|2648.3|2652.3|2650.8|2652.7|2650.9|2651.9|2648.3|4
1769147800000|2026-01-23 05:56:40|2652.6|2651.1|2652.5|2648.5|2653.3|2651.2|2652.2|2648.2|7
1769147810000|2026-01-23 05:56:50|2652.6|2648.6|2652.8|2648.8|2653|2649|2652.4|2648.4|1
1769147820000|2026-01-23 05:57:00|2652.4|2648.4|2652.6|2648.6|2653|2651.2|2652.4|2648.4|3
1769147830000|2026-01-23 05:57:10|2652.5|2648.5|2651.9|2647.9|2652.5|2648.5|2651.9|2647.9|1
1769147840000|2026-01-23 05:57:20|2652.1|2648.1|2652.2|2648.2|2652.2|2648.2|2652.1|2648.1|3
1769147850000|2026-01-23 05:57:30|2652.7|2648.7|2650.9|2649.4|2652.7|2649.4|2650.1|2647.7|4
1769147860000|2026-01-23 05:57:40|2652.1|2648.1|2653.1|2649.1|2653.1|2649.1|2652.1|2648.1|3
1769147870000|2026-01-23 05:57:50|2652.9|2648.9|2653|2649|2653|2649|2652.4|2648.4|2
1769147880000|2026-01-23 05:58:00|2652.9|2648.9|2653.1|2649.1|2653.2|2649.2|2652.9|2648.9|1
1769147890000|2026-01-23 05:58:10|2652.5|2648.5|2651.7|2647.7|2652.8|2648.8|2651.7|2647.7|5
1769147900000|2026-01-23 05:58:20|2651.8|2647.8|2651.9|2647.9|2651.9|2647.9|2651.8|2647.8|0
1769147910000|2026-01-23 05:58:30|2651.8|2647.8|2650.6|2646.6|2651.9|2647.9|2650.2|2646.2|10
1769147920000|2026-01-23 05:58:40|2650.3|2646.3|2649.8|2645.8|2650.3|2646.3|2649.2|2645.2|11
1769147930000|2026-01-23 05:58:50|2649.9|2645.9|2650|2646|2650|2646|2649.9|2645.9|0
1769147940000|2026-01-23 05:59:00|2649.9|2645.9|2650.2|2646.2|2650.2|2646.2|2649.9|2645.9|0
1769147960000|2026-01-23 05:59:20|2650.1|2646.1|2649.3|2647.8|2650.1|2647.8|2649.3|2646|0
1769147970000|2026-01-23 05:59:30|2649.6|2648.1|2649.6|2648.1|2649.6|2648.1|2649.6|2648.1|1
1769147980000|2026-01-23 05:59:40|2649.5|2648|2649.2|2645.2|2650.1|2648|2648.2|2645.2|1
1769147990000|2026-01-23 05:59:50|2650.1|2646.1|2649.3|2645.3|2650.1|2646.1|2649.3|2645.3|3
1769148000000|2026-01-23 06:00:00|2649.4|2645.4|2648|2644|2649.4|2645.4|2648|2644|5
1769148010000|2026-01-23 06:00:10|2648.1|2644.1|2648.9|2644.9|2649.1|2645.1|2648.1|2644.1|3
1769148020000|2026-01-23 06:00:20|2649.2|2645.2|2649.8|2645.8|2650.3|2646.3|2649.2|2645.2|1
1769148030000|2026-01-23 06:00:30|2649.7|2645.7|2649.1|2645.1|2649.7|2645.7|2649.1|2645.1|0
1769148040000|2026-01-23 06:00:40|2649|2645|2650.2|2646.2|2650.2|2646.2|2649|2645|1
1769148050000|2026-01-23 06:00:50|2650.1|2646.1|2649.6|2645.6|2650.2|2646.2|2649.6|2645.6|0
1769148060000|2026-01-23 06:01:00|2649|2647.5|2653|2649|2653.1|2649.1|2649|2647.5|4
1769148070000|2026-01-23 06:01:10|2650.7|2646.7|2650.2|2646.2|2650.7|2646.7|2650.2|2646.2|5
1769148080000|2026-01-23 06:01:20|2650.1|2646.1|2650.6|2646.6|2650.6|2646.6|2650|2646|4
1769148090000|2026-01-23 06:01:30|2649.9|2648.4|2651.6|2647.6|2651.6|2648.6|2649.9|2647.4|3
1769148100000|2026-01-23 06:01:40|2651.7|2647.7|2652.4|2648.4|2652.5|2648.5|2651.7|2647.7|1
1769148110000|2026-01-23 06:01:50|2652.9|2648.9|2653.1|2649.1|2653.1|2649.1|2652.9|2648.9|1
1769148120000|2026-01-23 06:02:00|2653|2649|2652.8|2648.8|2653.4|2650.2|2651.2|2647.7|4
1769148130000|2026-01-23 06:02:10|2652.4|2648.4|2652.8|2648.8|2652.8|2650.1|2651.6|2648.4|6
1769148140000|2026-01-23 06:02:20|2651.5|2650|2651.6|2650.1|2652.8|2650.1|2651.5|2648.8|0
1769148150000|2026-01-23 06:02:30|2651.3|2649.8|2651.7|2650.2|2651.7|2650.2|2651.3|2649.8|1
1769148160000|2026-01-23 06:02:40|2651.8|2650.3|2651.8|2650.3|2651.8|2650.3|2651.8|2650.3|0
1769148170000|2026-01-23 06:02:50|2651.9|2650.4|2653.2|2651.7|2654.3|2651.7|2651.9|2649.4|4
1769148180000|2026-01-23 06:03:00|2653.3|2651.8|2654.8|2650.8|2655.9|2653.3|2653.3|2650.8|4
1769148190000|2026-01-23 06:03:10|2654.5|2650.5|2655.9|2651.9|2655.9|2651.9|2654|2650|2
1769148200000|2026-01-23 06:03:20|2656.6|2652.6|2656.4|2652.4|2656.9|2652.9|2656.2|2652.2|2
1769148210000|2026-01-23 06:03:30|2656.1|2652.1|2656.6|2652.6|2656.6|2652.6|2656.1|2652.1|0
1769148220000|2026-01-23 06:03:40|2655.1|2653.6|2656|2652|2656.7|2653.6|2654.4|2652|6
1769148230000|2026-01-23 06:03:50|2655.9|2651.9|2654.9|2650.9|2655.9|2652.9|2654.4|2650.9|2
1769148240000|2026-01-23 06:04:00|2654.7|2650.7|2657.2|2653.2|2657.2|2654.2|2654.7|2650.7|4
1769148250000|2026-01-23 06:04:10|2657.1|2653.1|2656.5|2652.5|2657.3|2653.3|2655.1|2651.1|1
1769148260000|2026-01-23 06:04:20|2656.4|2652.4|2654.6|2650.6|2656.4|2652.4|2654.6|2650.6|0
1769148270000|2026-01-23 06:04:30|2654.5|2650.5|2655.2|2651.2|2656.6|2652.6|2654.5|2650.5|16
1769148280000|2026-01-23 06:04:40|2655.1|2651.1|2655.1|2651.1|2655.2|2651.2|2655.1|2651.1|2
1769148290000|2026-01-23 06:04:50|2655.2|2651.2|2653.4|2649.4|2655.2|2651.2|2653.4|2649.4|3
1769148300000|2026-01-23 06:05:00|2653.3|2649.3|2653.5|2649.5|2653.7|2649.7|2653.3|2649.3|1
1769148310000|2026-01-23 06:05:10|2653.4|2649.4|2653.5|2649.5|2653.7|2649.7|2653.4|2649.4|0
1769148320000|2026-01-23 06:05:20|2653.4|2649.4|2653.8|2649.8|2653.8|2650.7|2652.2|2649|1
1769148330000|2026-01-23 06:05:30|2652.5|2651|2653.1|2649.1|2653.1|2651|2652.5|2649|3
1769148340000|2026-01-23 06:05:40|2652|2650.5|2652|2650.5|2652|2650.5|2652|2650.5|0
1769148350000|2026-01-23 06:05:50|2653|2649|2653.1|2649.1|2653.1|2649.1|2653|2649|0
1769148360000|2026-01-23 06:06:00|2653|2649|2653.4|2649.4|2653.8|2649.8|2653|2649|1
1769148370000|2026-01-23 06:06:10|2653.5|2649.5|2653.6|2649.6|2653.6|2649.6|2653.5|2649.5|0
1769148380000|2026-01-23 06:06:20|2653.5|2649.5|2653.6|2649.6|2653.6|2649.6|2653.4|2649.4|0
1769148400000|2026-01-23 06:06:40|2654|2650|2653.3|2649.3|2654.1|2651.7|2653.1|2649.3|4
1769148410000|2026-01-23 06:06:50|2653.2|2649.2|2652.5|2648.5|2653.2|2649.2|2652.5|2648.5|0
1769148420000|2026-01-23 06:07:00|2652.6|2648.6|2652.2|2648.2|2652.6|2648.6|2652.2|2648.2|0
1769148430000|2026-01-23 06:07:10|2652.1|2648.1|2652.5|2648.5|2652.9|2648.9|2652.1|2648.1|6
1769148440000|2026-01-23 06:07:20|2652.4|2648.4|2653.2|2649.2|2653.7|2649.7|2652.4|2648.4|6
1769148450000|2026-01-23 06:07:30|2653.1|2649.1|2654|2650|2654|2650|2653.1|2649.1|1
1769148460000|2026-01-23 06:07:40|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|0
1769148470000|2026-01-23 06:07:50|2654|2650|2653.9|2649.9|2654|2650|2653.9|2649.9|0
1769148480000|2026-01-23 06:08:00|2653.8|2649.8|2653.8|2649.8|2653.8|2651.1|2652.6|2649.8|0
1769148490000|2026-01-23 06:08:10|2652.5|2651|2652.5|2651|2653.8|2651|2652.5|2649.8|0
1769148500000|2026-01-23 06:08:20|2652.6|2651.1|2652.5|2651|2652.6|2651.1|2652.5|2651|0
1769148510000|2026-01-23 06:08:30|2652.3|2650.8|2651.4|2649.9|2652.3|2650.8|2651.4|2649.9|3
1769148520000|2026-01-23 06:08:40|2651.3|2649.8|2651.3|2649.8|2651.4|2649.9|2651.3|2649.8|0
1769148530000|2026-01-23 06:08:50|2649.4|2647.9|2652.2|2648.2|2652.7|2650.2|2649.4|2647.9|9
1769148540000|2026-01-23 06:09:00|2652.3|2648.3|2652|2648|2652.3|2648.3|2652|2648|0
1769148550000|2026-01-23 06:09:10|2651.7|2647.7|2653|2649|2653.1|2649.1|2651.3|2647.3|10
1769148560000|2026-01-23 06:09:20|2650.2|2646.2|2649.3|2645.3|2650.4|2646.4|2649|2645|4
1769148570000|2026-01-23 06:09:30|2649.2|2645.2|2649.5|2645.5|2650|2647|2648.5|2644.9|5
1769148580000|2026-01-23 06:09:40|2649.2|2645.2|2648.7|2644.7|2649.2|2645.2|2648.7|2644.7|3
1769148590000|2026-01-23 06:09:50|2649|2645|2648.7|2644.7|2649|2645|2648.7|2644.7|0
1769148600000|2026-01-23 06:10:00|2647.5|2646|2647.9|2643.9|2648.9|2646|2647.3|2643.9|1
1769148610000|2026-01-23 06:10:10|2647.8|2643.8|2647.1|2645.6|2648|2645.6|2646.5|2643.8|0
1769148620000|2026-01-23 06:10:20|2647.9|2643.9|2646.6|2645.1|2648|2645.2|2646.6|2643.9|1
1769148630000|2026-01-23 06:10:30|2647.8|2643.8|2646.5|2645|2647.8|2645.1|2646.5|2643.8|0
1769148640000|2026-01-23 06:10:40|2646.4|2644.9|2647.3|2643.3|2647.3|2644.9|2646.1|2642.1|3
1769148650000|2026-01-23 06:10:50|2647.2|2643.2|2646.1|2642.1|2647.3|2643.3|2646.1|2642.1|0
1769148660000|2026-01-23 06:11:00|2646.2|2642.2|2646.3|2642.3|2646.4|2642.4|2646.2|2642.2|0
1769148670000|2026-01-23 06:11:10|2646.2|2642.2|2645.1|2641.1|2646.2|2643.5|2643.5|2640.8|5
1769148680000|2026-01-23 06:11:20|2645|2641|2641.5|2640|2645.1|2642.3|2641.5|2639|21
1769148690000|2026-01-23 06:11:30|2643|2639|2641.3|2637.3|2643|2639|2641.3|2637.3|8
1769148700000|2026-01-23 06:11:40|2640.9|2636.9|2640|2636|2641.1|2637.9|2639.4|2635.6|4
1769148710000|2026-01-23 06:11:50|2638.5|2634.5|2638.5|2634.5|2639|2636.5|2638|2634.5|12
1769148720000|2026-01-23 06:12:00|2638.6|2634.6|2635.4|2631.4|2638.6|2634.6|2635.1|2631.1|13
1769148730000|2026-01-23 06:12:10|2635.5|2631.5|2634.1|2632.6|2635.5|2632.6|2634.1|2631.2|1
1769148740000|2026-01-23 06:12:20|2634.2|2632.7|2636.6|2632.6|2638.1|2634.1|2634.2|2631.4|5
1769148750000|2026-01-23 06:12:30|2636.5|2632.5|2638.3|2634.3|2638.4|2634.4|2636.5|2632.5|8
1769148760000|2026-01-23 06:12:40|2638.5|2634.5|2639.1|2635.1|2639.1|2637|2638.1|2634.1|16
1769148770000|2026-01-23 06:12:50|2639.2|2635.2|2640.7|2636.7|2640.7|2636.9|2638.3|2635.2|4
1769148780000|2026-01-23 06:13:00|2640.4|2636.4|2640|2636|2640.8|2637|2638.5|2636|3
1769148790000|2026-01-23 06:13:10|2639.3|2637.8|2639.5|2635.5|2639.9|2637.8|2638.6|2634.6|1
1769148800000|2026-01-23 06:13:20|2639.6|2635.6|2640|2636|2640.1|2636.1|2639.6|2635.6|3
1769148810000|2026-01-23 06:13:30|2638.5|2637|2641|2637|2641|2637.2|2638.5|2636|2
1769148820000|2026-01-23 06:13:40|2641.2|2637.2|2643|2639|2643.1|2639.1|2640.1|2637.2|6
1769148830000|2026-01-23 06:13:50|2643.9|2639.9|2643.3|2639.3|2644.6|2641.3|2642.8|2639.3|4
1769148840000|2026-01-23 06:14:00|2643.5|2639.5|2645|2641|2645.8|2641.8|2643.5|2639.5|5
1769148850000|2026-01-23 06:14:10|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|2644.3|2640.3|0
1769148860000|2026-01-23 06:14:20|2645.5|2641.5|2645.7|2641.7|2646.1|2642.1|2645.3|2641.3|0
1769148870000|2026-01-23 06:14:30|2645.6|2641.6|2645.8|2641.8|2645.8|2641.8|2645.6|2641.6|0
1769148880000|2026-01-23 06:14:40|2645.9|2641.9|2646.1|2642.1|2646.1|2643.4|2644.9|2641.9|1
1769148890000|2026-01-23 06:14:50|2645|2643.5|2647.1|2643.1|2647.1|2643.6|2645|2642.1|2
1769148900000|2026-01-23 06:15:00|2647.2|2643.2|2647.5|2643.5|2648.3|2644.5|2646|2643.2|2
1769148910000|2026-01-23 06:15:10|2646|2644.5|2645.8|2644.3|2647|2644.5|2645.8|2642.7|2
1769148920000|2026-01-23 06:15:20|2645.9|2644.4|2647.6|2643.6|2647.6|2644.4|2645.9|2643.5|1
1769148930000|2026-01-23 06:15:30|2646.5|2645|2646.4|2644.9|2646.5|2645|2646.4|2644.9|2
1769148940000|2026-01-23 06:15:40|2647.4|2643.4|2647.9|2643.9|2647.9|2643.9|2647.4|2643.4|3
1769148950000|2026-01-23 06:15:50|2646.4|2644.9|2646.2|2642.2|2647.4|2644.9|2645.6|2642.2|4
1769148960000|2026-01-23 06:16:00|2646.3|2642.3|2646.1|2642.1|2646.3|2642.3|2646.1|2642.1|4
1769148970000|2026-01-23 06:16:10|2646.2|2642.2|2646.1|2642.1|2646.2|2642.2|2646.1|2642.1|4
1769148980000|2026-01-23 06:16:20|2646|2642|2644.3|2642.8|2646|2643|2644.3|2641.5|0
1769148990000|2026-01-23 06:16:30|2644|2642.5|2644.4|2640.4|2644.4|2642.5|2642.3|2639.3|3
1769149000000|2026-01-23 06:16:40|2644.5|2640.5|2644.4|2640.4|2644.6|2642.1|2643.4|2640.1|3
1769149010000|2026-01-23 06:16:50|2644|2640|2643.9|2639.9|2644|2641.8|2642.9|2638.9|3
1769149020000|2026-01-23 06:17:00|2642.9|2641.4|2642.7|2638.7|2644.1|2641.4|2642.6|2638.6|1
1769149030000|2026-01-23 06:17:10|2641.7|2640.2|2643.1|2639.1|2643.1|2640.2|2641.7|2639.1|0
1769149050000|2026-01-23 06:17:30|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|0
1769149060000|2026-01-23 06:17:40|2643.1|2639.1|2642.4|2640.9|2643.2|2640.9|2642.4|2639.1|2
1769149070000|2026-01-23 06:17:50|2642.3|2640.8|2644.5|2640.5|2644.6|2640.8|2642.2|2639.4|4
1769149080000|2026-01-23 06:18:00|2644.6|2640.6|2643.3|2639.3|2644.6|2641.5|2642.9|2639.3|1
1769149090000|2026-01-23 06:18:10|2643|2639|2643.3|2639.3|2643.9|2639.9|2643|2639|0
1769149100000|2026-01-23 06:18:20|2643.2|2639.2|2644.3|2640.3|2644.3|2640.3|2643.2|2639.2|1
1769149110000|2026-01-23 06:18:30|2643.3|2641.8|2645.5|2641.5|2645.6|2641.8|2643.3|2640.3|4
1769149120000|2026-01-23 06:18:40|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|0
1769149130000|2026-01-23 06:18:50|2645.5|2641.5|2644.5|2640.5|2645.5|2641.5|2644.1|2640.1|1
1769149140000|2026-01-23 06:19:00|2644.4|2640.4|2645.7|2641.7|2645.7|2641.9|2643.4|2640.4|1
1769149150000|2026-01-23 06:19:10|2644.7|2643.2|2645.9|2641.9|2645.9|2643.4|2644.7|2641.7|1
1769149160000|2026-01-23 06:19:20|2644.8|2643.3|2644.9|2643.4|2644.9|2643.4|2644.8|2643.3|0
1769149170000|2026-01-23 06:19:30|2645|2643.5|2648|2644|2648|2645|2645|2643.5|5
1769149180000|2026-01-23 06:19:40|2647.9|2643.9|2648|2644|2648|2644|2647.9|2643.9|1
1769149190000|2026-01-23 06:19:50|2648.6|2644.6|2649|2645|2649|2645|2648.6|2644.6|1
1769149200000|2026-01-23 06:20:00|2649.1|2645.1|2650.1|2646.1|2650.1|2646.6|2648.1|2645.1|1
1769149210000|2026-01-23 06:20:10|2650|2646|2649.4|2647.9|2650.1|2647.9|2649.3|2646|0
1769149220000|2026-01-23 06:20:20|2649.5|2648|2649.4|2647.9|2649.5|2648|2649.4|2647.9|3
1769149230000|2026-01-23 06:20:30|2649.1|2647.6|2649.3|2647.8|2649.3|2647.8|2649.1|2647.6|4
1769149240000|2026-01-23 06:20:40|2649.4|2647.9|2651.4|2647.4|2651.5|2648.9|2649.3|2647.3|2
1769149250000|2026-01-23 06:20:50|2651.5|2647.5|2651.8|2647.8|2651.8|2648.9|2650.4|2647.4|3
1769149260000|2026-01-23 06:21:00|2651.7|2647.7|2651.8|2647.8|2651.9|2647.9|2651.7|2647.7|3
1769149270000|2026-01-23 06:21:10|2651.7|2647.7|2651.9|2647.9|2651.9|2647.9|2651.7|2647.7|1
1769149290000|2026-01-23 06:21:30|2651.1|2649.6|2651.3|2649.8|2651.3|2649.8|2651.1|2649.6|1
1769149300000|2026-01-23 06:21:40|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|5
1769149310000|2026-01-23 06:21:50|2653.6|2649.6|2653.5|2649.5|2654|2650.9|2652.4|2649.5|2
1769149320000|2026-01-23 06:22:00|2651.8|2650.3|2651.8|2650.3|2651.8|2650.3|2651.8|2650.3|0
1769149330000|2026-01-23 06:22:10|2652.4|2648.4|2651.3|2649.8|2652.4|2649.8|2651.2|2648.4|7
1769149340000|2026-01-23 06:22:20|2651.5|2650|2651.3|2649.8|2651.5|2650|2651.3|2649.8|0
1769149350000|2026-01-23 06:22:30|2652.7|2651.2|2652.7|2651.2|2652.7|2651.2|2652.7|2651.2|3
1769149360000|2026-01-23 06:22:40|2652.6|2651.1|2653.1|2651.6|2653.3|2651.8|2652.6|2651.1|3
1769149370000|2026-01-23 06:22:50|2654.9|2650.9|2655|2651|2655|2651|2654.7|2650.7|1
1769149380000|2026-01-23 06:23:00|2654.7|2650.7|2653.5|2652|2654.9|2652|2653.4|2650.7|0
1769149390000|2026-01-23 06:23:10|2653.4|2651.9|2653.3|2649.3|2653.4|2651.9|2651.7|2649.3|8
1769149400000|2026-01-23 06:23:20|2653.4|2649.4|2651.8|2650.3|2653.4|2650.9|2651.8|2649.3|1
1769149410000|2026-01-23 06:23:30|2651.7|2647.7|2652.1|2648.1|2652.1|2648.1|2651.7|2647.7|1
1769149420000|2026-01-23 06:23:40|2652.5|2648.5|2652.3|2648.3|2652.5|2648.5|2652.3|2648.3|1
1769149430000|2026-01-23 06:23:50|2652.6|2648.6|2652.3|2648.3|2652.6|2648.6|2652.3|2648.3|0
1769149440000|2026-01-23 06:24:00|2652.4|2648.4|2652.5|2648.5|2652.5|2649.9|2651.4|2648.4|0
1769149450000|2026-01-23 06:24:10|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|0
1769149460000|2026-01-23 06:24:20|2651.1|2649.6|2650|2648.5|2651.2|2649.6|2650|2647.2|2
1769149480000|2026-01-23 06:24:40|2649.9|2648.4|2652.5|2648.5|2652.5|2648.5|2649.9|2648.4|3
1769149490000|2026-01-23 06:24:50|2651.4|2649.9|2652.6|2648.6|2654.1|2650.1|2651.4|2648.6|3
1769149500000|2026-01-23 06:25:00|2652.7|2648.7|2652.9|2648.9|2652.9|2650.2|2651.7|2648.1|9
1769149510000|2026-01-23 06:25:10|2651.7|2650.2|2652.3|2648.3|2652.3|2650.2|2651.4|2648.3|1
1769149530000|2026-01-23 06:25:30|2652.1|2648.1|2652.4|2648.4|2652.4|2648.4|2652.1|2648.1|0
1769149540000|2026-01-23 06:25:40|2651.4|2649.9|2651.4|2649.9|2651.5|2650|2651.4|2649.9|0
1769149550000|2026-01-23 06:25:50|2651.3|2649.8|2651|2647|2652.2|2649.8|2651|2647|1
1769149560000|2026-01-23 06:26:00|2649.4|2647.9|2649.4|2647.9|2649.5|2648|2649.4|2647.9|5
1769149570000|2026-01-23 06:26:10|2649.3|2647.8|2649.3|2647.8|2649.3|2647.8|2649.3|2647.8|3
1769149580000|2026-01-23 06:26:20|2650.1|2646.1|2647.4|2643.4|2650.1|2646.1|2646.5|2643.4|4
1769149590000|2026-01-23 06:26:30|2646.2|2644.7|2647.6|2643.6|2647.9|2645.5|2646.2|2643.4|2
1769149600000|2026-01-23 06:26:40|2646.6|2645.1|2648.9|2644.9|2648.9|2645.2|2646.4|2644.4|1
1769149610000|2026-01-23 06:26:50|2648.8|2644.8|2647.8|2643.8|2649|2645|2647.8|2643.8|0
1769149620000|2026-01-23 06:27:00|2647.9|2643.9|2648.2|2644.2|2648.2|2644.2|2647.9|2643.9|0
1769149630000|2026-01-23 06:27:10|2647.9|2643.9|2648|2644|2648|2645.2|2646.4|2643.9|2
1769149640000|2026-01-23 06:27:20|2648.2|2644.2|2648.5|2644.5|2648.5|2645.9|2647.4|2643.9|0
1769149650000|2026-01-23 06:27:30|2648.4|2644.4|2647.1|2645.6|2648.4|2645.6|2647.1|2644.4|0
1769149660000|2026-01-23 06:27:40|2646.9|2645.4|2646.9|2645.4|2646.9|2645.4|2646.9|2645.4|0
1769149670000|2026-01-23 06:27:50|2646.6|2645.1|2646.6|2645.1|2646.6|2645.1|2646.6|2645.1|2
1769149680000|2026-01-23 06:28:00|2646.3|2644.8|2648|2644|2648|2645.9|2646.3|2644|5
1769149690000|2026-01-23 06:28:10|2648.1|2644.1|2646.7|2645.2|2648.1|2645.2|2646.7|2643.9|0
1769149700000|2026-01-23 06:28:20|2646.8|2645.3|2646.6|2645.1|2647.9|2645.5|2646.6|2643.9|0
1769149710000|2026-01-23 06:28:30|2646.5|2645|2646.5|2645|2646.5|2645|2646.5|2645|0
1769149730000|2026-01-23 06:28:50|2646.4|2644.9|2646.4|2644.9|2646.4|2644.9|2646.4|2644.9|0
1769149740000|2026-01-23 06:29:00|2645.9|2644.4|2645.9|2644.4|2645.9|2644.4|2645.9|2644.4|2
1769149750000|2026-01-23 06:29:10|2645.5|2644|2645.8|2644.3|2645.9|2644.4|2645.5|2644|6
1769149760000|2026-01-23 06:29:20|2645.7|2644.2|2645.9|2644.4|2646.2|2644.7|2645.7|2644.2|5
1769149770000|2026-01-23 06:29:30|2646|2644.5|2646|2644.5|2646.1|2644.6|2645.9|2644.4|1
1769149780000|2026-01-23 06:29:40|2645.9|2644.4|2644.8|2643.3|2645.9|2644.4|2644.8|2643.3|13
1769149790000|2026-01-23 06:29:50|2644.9|2643.4|2644.7|2643.2|2646.6|2643.4|2644.7|2642.3|3
1769149800000|2026-01-23 06:30:00|2645|2641|2645.1|2643.6|2646.1|2643.7|2645|2641|5
1769149810000|2026-01-23 06:30:10|2646.2|2642.2|2645.2|2643.7|2646.2|2643.8|2645|2642.2|0
1769149820000|2026-01-23 06:30:20|2645.3|2643.8|2647.7|2643.7|2647.8|2643.8|2645.3|2643.3|4
1769149830000|2026-01-23 06:30:30|2647.8|2643.8|2649|2645|2649|2645.1|2646.6|2643.8|1
1769149840000|2026-01-23 06:30:40|2649.1|2645.1|2648.1|2644.1|2649.1|2645.6|2647.1|2644.1|0
1769149850000|2026-01-23 06:30:50|2646.6|2645.1|2646.5|2645|2647.9|2645.1|2646.4|2643.9|0
1769149860000|2026-01-23 06:31:00|2647.8|2643.8|2648.2|2644.2|2648.2|2644.2|2647.8|2643.8|0
1769149870000|2026-01-23 06:31:10|2648.3|2644.3|2649.2|2645.2|2650.1|2646.1|2648.3|2644.3|4
1769149880000|2026-01-23 06:31:20|2647.8|2646.3|2648.8|2644.8|2648.9|2646.3|2647.8|2644.8|0
1769149890000|2026-01-23 06:31:30|2648.7|2644.7|2645.3|2641.3|2648.7|2644.7|2645.1|2641.1|0
1769149900000|2026-01-23 06:31:40|2645.4|2641.4|2643.5|2639.5|2645.4|2642.4|2641.9|2639.2|3
1769149910000|2026-01-23 06:31:50|2643.4|2639.4|2642.4|2638.4|2644.1|2640.1|2642.3|2638.3|15
1769149920000|2026-01-23 06:32:00|2642.3|2638.3|2641.8|2637.8|2642.3|2639|2640.5|2637.8|0
1769149930000|2026-01-23 06:32:10|2640.5|2639|2641.9|2637.9|2642.4|2639|2640.5|2637.9|1
1769149940000|2026-01-23 06:32:20|2641.8|2637.8|2643.5|2639.5|2643.8|2639.8|2640.5|2637.8|7
1769149950000|2026-01-23 06:32:30|2643.4|2639.4|2643.1|2639.1|2643.4|2639.4|2642.8|2638.8|0
1769149960000|2026-01-23 06:32:40|2642.1|2640.6|2643.8|2639.8|2644|2640.7|2642.1|2639.6|0
1769149970000|2026-01-23 06:32:50|2643.5|2639.5|2643.7|2639.7|2643.7|2639.7|2643.5|2639.5|1
1769149980000|2026-01-23 06:33:00|2643.3|2639.3|2643.3|2639.3|2643.4|2639.4|2643.3|2639.3|2
1769149990000|2026-01-23 06:33:10|2643.2|2639.2|2643.1|2639.1|2643.2|2640.3|2641.8|2639.1|1
1769150000000|2026-01-23 06:33:20|2641.8|2640.3|2641.8|2637.8|2642.1|2640.3|2641.1|2637.1|5
1769150010000|2026-01-23 06:33:30|2641.9|2637.9|2641.9|2637.9|2642.7|2638.7|2641.9|2637.9|0
1769150020000|2026-01-23 06:33:40|2641.8|2637.8|2641.9|2637.9|2641.9|2638.8|2640.3|2637.6|0
1769150030000|2026-01-23 06:33:50|2642|2638|2642.2|2638.2|2642.2|2638.2|2642|2638|0
1769150040000|2026-01-23 06:34:00|2642.3|2638.3|2642.8|2638.8|2643.2|2639.2|2642.3|2638.3|0
1769150050000|2026-01-23 06:34:10|2642.9|2638.9|2643.5|2639.5|2643.5|2639.5|2642.9|2638.9|1
1769150060000|2026-01-23 06:34:20|2643.6|2639.6|2642.5|2641|2643.6|2641|2642.5|2639.4|0
1769150070000|2026-01-23 06:34:30|2643.4|2639.4|2643.5|2639.5|2643.5|2641|2642.5|2639.4|1
1769150080000|2026-01-23 06:34:40|2641.6|2640.1|2644.1|2640.1|2644.4|2641|2641.6|2639.5|1
1769150090000|2026-01-23 06:34:50|2644.2|2640.2|2644|2640|2644.2|2640.2|2644|2640|0
1769150100000|2026-01-23 06:35:00|2643.9|2639.9|2641.6|2640.1|2643.9|2641|2641.6|2638.6|4
1769150110000|2026-01-23 06:35:10|2642.7|2638.7|2642.3|2638.3|2642.7|2638.7|2642.3|2638.3|0
1769150120000|2026-01-23 06:35:20|2642.4|2638.4|2641.1|2639.6|2642.4|2639.6|2641.1|2638.2|0
1769150130000|2026-01-23 06:35:30|2641.2|2639.7|2642.6|2638.6|2642.6|2639.7|2641.1|2638.6|0
1769150150000|2026-01-23 06:35:50|2642.5|2638.5|2641.6|2637.6|2642.5|2639.6|2641|2637.6|1
1769150160000|2026-01-23 06:36:00|2641.5|2637.5|2641.7|2637.7|2641.7|2637.7|2641.5|2637.5|0
1769150170000|2026-01-23 06:36:10|2641.6|2637.6|2641.8|2637.8|2641.8|2639.3|2640.7|2637.6|0
1769150200000|2026-01-23 06:36:40|2642.9|2638.9|2642.4|2638.4|2642.9|2638.9|2642.4|2638.4|2
1769150210000|2026-01-23 06:36:50|2642.5|2638.5|2642.7|2638.7|2643.2|2639.2|2642.5|2638.5|0
1769150220000|2026-01-23 06:37:00|2642.4|2638.4|2642.4|2638.4|2642.5|2638.5|2642.4|2638.4|0
1769150230000|2026-01-23 06:37:10|2642.2|2638.2|2640.6|2639.1|2642.2|2639.1|2640.6|2638.2|0
1769150240000|2026-01-23 06:37:20|2641.2|2637.2|2641.6|2637.6|2641.6|2637.6|2641.2|2637.2|1
1769150250000|2026-01-23 06:37:30|2641.8|2637.8|2640.6|2639.1|2641.8|2639.1|2640.6|2637.8|0
1769150260000|2026-01-23 06:37:40|2641.8|2637.8|2640.6|2639.1|2641.8|2639.1|2640.6|2637.8|0
1769150270000|2026-01-23 06:37:50|2640.5|2639|2640.1|2636.1|2640.5|2639|2638.7|2635.9|3
1769150280000|2026-01-23 06:38:00|2639.6|2635.6|2638.2|2636.7|2639.9|2636.7|2638.2|2635.6|1
1769150290000|2026-01-23 06:38:10|2638.6|2637.1|2638.8|2634.8|2638.8|2637.1|2638|2634.8|2
1769150300000|2026-01-23 06:38:20|2639.1|2635.1|2637.3|2635.8|2639.1|2635.8|2637.3|2635.1|0
1769150310000|2026-01-23 06:38:30|2639.1|2635.1|2643.2|2639.2|2643.6|2639.6|2639.1|2635.1|15
1769150320000|2026-01-23 06:38:40|2643.4|2639.4|2643.2|2639.2|2643.6|2639.6|2643|2639|1
1769150330000|2026-01-23 06:38:50|2643.5|2639.5|2643.9|2639.9|2643.9|2639.9|2643.5|2639.5|0
1769150340000|2026-01-23 06:39:00|2642|2640.5|2643.2|2639.2|2643.2|2640.5|2641.7|2638.7|2
1769150350000|2026-01-23 06:39:10|2643.1|2639.1|2643.6|2639.6|2643.6|2639.6|2643.1|2639.1|0
1769150360000|2026-01-23 06:39:20|2643.4|2639.4|2644.3|2640.3|2644.6|2640.6|2643.4|2639.4|0
1769150370000|2026-01-23 06:39:30|2644.2|2640.2|2643.6|2639.6|2644.2|2640.2|2643.5|2639.5|0
1769150380000|2026-01-23 06:39:40|2643.7|2639.7|2643.6|2639.6|2643.7|2639.7|2643.6|2639.6|0
1769150390000|2026-01-23 06:39:50|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.6|2639.6|0
1769150400000|2026-01-23 06:40:00|2643.3|2639.3|2642.6|2638.6|2643.3|2639.3|2642.4|2638.4|3
1769150410000|2026-01-23 06:40:10|2642.7|2638.7|2643.1|2639.1|2643.1|2639.1|2642.6|2638.6|0
1769150420000|2026-01-23 06:40:20|2643.2|2639.2|2643.3|2639.3|2643.3|2639.3|2643.2|2639.2|2
1769150430000|2026-01-23 06:40:30|2643.2|2639.2|2641.9|2637.9|2643.2|2639.2|2641.7|2637.7|1
1769150440000|2026-01-23 06:40:40|2642.2|2638.2|2641.2|2637.2|2642.2|2638.2|2641.2|2637.2|0
1769150450000|2026-01-23 06:40:50|2641.3|2637.3|2640.9|2636.9|2641.5|2637.5|2640.9|2636.9|1
1769150460000|2026-01-23 06:41:00|2641|2637|2641.9|2637.9|2642|2638|2640.9|2636.9|2
1769150470000|2026-01-23 06:41:10|2642|2638|2642.3|2640.8|2643.1|2640.8|2642|2638|1
1769150480000|2026-01-23 06:41:20|2642.4|2640.9|2642.4|2640.9|2642.4|2640.9|2642.4|2640.9|0
1769150490000|2026-01-23 06:41:30|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|4
1769150500000|2026-01-23 06:41:40|2642.6|2641.1|2643.3|2639.3|2643.3|2641.1|2642.6|2639.2|3
1769150510000|2026-01-23 06:41:50|2642.2|2640.7|2642.2|2640.7|2642.3|2640.8|2642.2|2640.7|1
1769150520000|2026-01-23 06:42:00|2643.3|2639.3|2642.7|2638.7|2643.3|2639.3|2642.7|2638.7|0
1769150530000|2026-01-23 06:42:10|2642.6|2638.6|2642.3|2638.3|2643.2|2639.2|2642.2|2638.2|2
1769150540000|2026-01-23 06:42:20|2642.5|2638.5|2642.1|2640.6|2643.3|2640.6|2642.1|2638.5|0
1769150550000|2026-01-23 06:42:30|2641.2|2639.7|2643.2|2639.2|2643.3|2639.7|2641.2|2638.2|15
1769150560000|2026-01-23 06:42:40|2642.9|2638.9|2642.3|2640.8|2643.2|2640.9|2642.2|2638.9|3
1769150570000|2026-01-23 06:42:50|2643.2|2639.2|2642.3|2640.8|2643.2|2640.9|2642.3|2638.6|3
1769150580000|2026-01-23 06:43:00|2642.6|2641.1|2642.3|2640.8|2642.6|2641.1|2642.2|2640.7|4
1769150590000|2026-01-23 06:43:10|2645.9|2641.9|2645.8|2641.8|2646|2643.5|2645|2641.8|8
1769150600000|2026-01-23 06:43:20|2645.7|2641.7|2645.2|2641.2|2645.7|2641.7|2644.3|2640.3|2
1769150610000|2026-01-23 06:43:30|2645.9|2641.9|2646|2642|2646.8|2642.8|2645.8|2641.8|14
1769150620000|2026-01-23 06:43:40|2646.2|2642.2|2646.6|2642.6|2646.9|2642.9|2646.2|2642.2|5
1769150630000|2026-01-23 06:43:50|2646.5|2642.5|2647.1|2643.1|2647.1|2644.4|2645.4|2641.4|2
1769150640000|2026-01-23 06:44:00|2645.8|2644.3|2646.7|2642.7|2647.1|2644.3|2645.8|2642.4|5
1769150650000|2026-01-23 06:44:10|2646.6|2642.6|2645.8|2641.8|2647|2645.1|2645|2641|11
1769150660000|2026-01-23 06:44:20|2645.6|2641.6|2645.6|2641.6|2645.7|2641.7|2645.5|2641.5|0
1769150670000|2026-01-23 06:44:30|2645.7|2641.7|2645.5|2641.5|2645.7|2641.7|2645.5|2641.5|0
1769150680000|2026-01-23 06:44:40|2644.4|2640.4|2645.3|2641.3|2645.3|2641.3|2644.4|2640.4|0
1769150690000|2026-01-23 06:44:50|2645.1|2641.1|2646|2642|2646.3|2643|2644.5|2640.9|7
1769150700000|2026-01-23 06:45:00|2645.4|2641.4|2644.7|2640.7|2645.5|2641.5|2644.1|2640.1|11
1769150710000|2026-01-23 06:45:10|2644.9|2640.9|2645.1|2641.1|2645.1|2641.1|2644.9|2640.9|1
1769150720000|2026-01-23 06:45:20|2645.5|2641.5|2645.4|2641.4|2645.5|2641.5|2645.3|2641.3|0
1769150730000|2026-01-23 06:45:30|2645.3|2641.3|2646.1|2642.1|2646.1|2642.1|2643.5|2641.3|3
1769150740000|2026-01-23 06:45:40|2646.2|2642.2|2646.1|2642.1|2646.2|2642.2|2646.1|2642.1|0
1769150750000|2026-01-23 06:45:50|2645.9|2641.9|2645.1|2641.1|2645.9|2641.9|2645.1|2641.1|1
1769150760000|2026-01-23 06:46:00|2645.3|2641.3|2646|2642|2646|2642|2645.3|2641.3|0
1769150770000|2026-01-23 06:46:10|2645.9|2641.9|2645.9|2641.9|2646|2642|2645.9|2641.9|0
1769150780000|2026-01-23 06:46:20|2646|2642|2646|2642|2646|2642|2646|2642|0
1769150790000|2026-01-23 06:46:30|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|0
1769150810000|2026-01-23 06:46:50|2645.8|2641.8|2645|2641|2645.8|2643.7|2644.9|2640.9|6
1769150820000|2026-01-23 06:47:00|2645.1|2641.1|2644|2642.5|2645.1|2642.5|2643.9|2641.1|0
1769150830000|2026-01-23 06:47:10|2643.9|2642.4|2644.9|2640.9|2645.1|2642.5|2643.9|2640.9|0
1769150840000|2026-01-23 06:47:20|2644.1|2642.6|2644.9|2640.9|2644.9|2642.8|2644.1|2640.9|5
1769150850000|2026-01-23 06:47:30|2645.6|2641.6|2646.1|2644.6|2646.3|2644.8|2645.6|2641.6|6
1769150860000|2026-01-23 06:47:40|2646.8|2642.8|2646.9|2645.4|2646.9|2645.4|2645.7|2642.8|2
1769150870000|2026-01-23 06:47:50|2647.1|2645.6|2647.8|2643.8|2647.8|2645.6|2646.6|2643.7|4
1769150880000|2026-01-23 06:48:00|2647.7|2643.7|2646.9|2642.9|2647.7|2643.7|2646.9|2642.9|0
1769150890000|2026-01-23 06:48:10|2646.7|2642.7|2647.7|2643.7|2647.7|2644.9|2645.5|2642.5|6
1769150900000|2026-01-23 06:48:20|2647.4|2643.4|2649.1|2645.1|2649.1|2647|2647.4|2643.4|1
1769150910000|2026-01-23 06:48:30|2649|2645|2649.1|2645.1|2649.3|2645.3|2649|2645|0
1769150920000|2026-01-23 06:48:40|2648.9|2644.9|2648.8|2644.8|2648.9|2647|2647.9|2644.7|2
1769150930000|2026-01-23 06:48:50|2649.2|2645.2|2649.1|2645.1|2649.3|2645.3|2649|2645|0
1769150940000|2026-01-23 06:49:00|2649|2645|2649.6|2645.6|2649.6|2647.1|2648.4|2645|1
1769150950000|2026-01-23 06:49:10|2648.3|2646.8|2650.2|2646.2|2650.2|2646.8|2648.3|2646.2|1
1769150960000|2026-01-23 06:49:20|2649|2647.5|2650|2646|2650.2|2647.6|2648.8|2645.9|0
1769150970000|2026-01-23 06:49:30|2649.9|2645.9|2648.7|2647.2|2650|2647.4|2648.7|2645.9|0
1769150980000|2026-01-23 06:49:40|2648.6|2647.1|2648.5|2647|2648.6|2647.1|2648.5|2647|0
1769150990000|2026-01-23 06:49:50|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|1
1769151000000|2026-01-23 06:50:00|2649|2645|2649.3|2647.8|2650.2|2647.8|2648.3|2645|2
1769151010000|2026-01-23 06:50:10|2649.5|2648|2649.9|2648.4|2650.1|2648.6|2649.5|2648|4
1769151020000|2026-01-23 06:50:20|2649.7|2648.2|2651.8|2647.8|2652|2649.2|2649.7|2647.7|11
1769151030000|2026-01-23 06:50:30|2651.1|2649.6|2654.5|2650.5|2654.5|2650.7|2651.1|2649.2|7
1769151040000|2026-01-23 06:50:40|2654.6|2650.6|2654.6|2650.6|2654.7|2650.7|2653.9|2649.9|10
1769151050000|2026-01-23 06:50:50|2654.7|2650.7|2654.7|2650.7|2655.1|2651.1|2654.2|2650.2|4
1769151060000|2026-01-23 06:51:00|2654.6|2650.6|2655.3|2651.3|2655.9|2652.7|2653.8|2650.6|9
1769151070000|2026-01-23 06:51:10|2653.6|2652.1|2653.6|2652.1|2653.6|2652.1|2653.6|2652.1|0
1769151080000|2026-01-23 06:51:20|2653.9|2652.4|2655.2|2653.7|2656.2|2653.8|2653.9|2652.1|7
1769151090000|2026-01-23 06:51:30|2655|2653.5|2655.4|2653.9|2655.4|2653.9|2655|2653.5|7
1769151100000|2026-01-23 06:51:40|2655.9|2654.4|2655.5|2654|2655.9|2654.4|2655.4|2653.9|2
1769151110000|2026-01-23 06:51:50|2655.4|2653.9|2655.5|2654|2657.3|2654|2655.4|2653.2|2
1769151120000|2026-01-23 06:52:00|2655.4|2653.9|2655.4|2653.9|2655.5|2654|2655.4|2653.9|2
1769151130000|2026-01-23 06:52:10|2655.3|2653.8|2656.5|2655|2656.8|2655.3|2655.3|2653.8|3
1769151140000|2026-01-23 06:52:20|2656.8|2655.3|2656.5|2655|2656.8|2655.3|2656.5|2655|0
1769151150000|2026-01-23 06:52:30|2658.1|2656.6|2658.7|2657.2|2658.7|2657.2|2658|2656.5|10
1769151160000|2026-01-23 06:52:40|2658.6|2657.1|2657.7|2656.2|2659|2657.5|2657.7|2656.2|2
1769151170000|2026-01-23 06:52:50|2658.2|2654.2|2657.6|2653.6|2658.3|2654.3|2657.6|2653.6|3
1769151180000|2026-01-23 06:53:00|2657.3|2653.3|2657.4|2653.4|2657.6|2653.6|2657.3|2653.3|1
1769151190000|2026-01-23 06:53:10|2657.5|2653.5|2657.5|2656|2658.5|2656|2657.4|2653.4|2
1769151200000|2026-01-23 06:53:20|2657.4|2655.9|2658.6|2654.6|2658.6|2656.5|2657.4|2654.3|3
1769151210000|2026-01-23 06:53:30|2656.3|2652.3|2657|2653|2657|2653|2656.3|2652.3|7
1769151220000|2026-01-23 06:53:40|2656.9|2652.9|2656.4|2652.4|2656.9|2652.9|2656.4|2652.4|0
1769151230000|2026-01-23 06:53:50|2656.2|2652.2|2657|2653|2657|2653.6|2655|2651.7|3
1769151240000|2026-01-23 06:54:00|2657.2|2653.2|2657.9|2656.4|2658.9|2656.4|2656.2|2653|3
1769151250000|2026-01-23 06:54:10|2658|2656.5|2658.4|2656.9|2659.4|2656.9|2658|2655.4|10
1769151260000|2026-01-23 06:54:20|2659.4|2655.4|2659.4|2655.4|2659.5|2656.8|2658.1|2654.3|3
1769151270000|2026-01-23 06:54:30|2659.3|2655.3|2658.9|2654.9|2659.3|2655.9|2657.4|2654.7|1
1769151280000|2026-01-23 06:54:40|2658.8|2654.8|2657.4|2653.4|2658.8|2655|2656.5|2653.3|0
1769151290000|2026-01-23 06:54:50|2656.4|2654.9|2657.5|2653.5|2657.5|2654.9|2656.4|2653.4|4
1769151300000|2026-01-23 06:55:00|2657.4|2653.4|2655.3|2653.8|2657.5|2653.9|2655.3|2652.7|0
1769151310000|2026-01-23 06:55:10|2655.2|2653.7|2658.8|2654.8|2658.8|2654.8|2655.2|2652.6|6
1769151320000|2026-01-23 06:55:20|2658.7|2654.7|2658.4|2654.4|2658.7|2654.7|2658.4|2654.4|0
1769151340000|2026-01-23 06:55:40|2657.7|2656.2|2658|2654|2658.2|2656.7|2657.7|2653.9|21
1769151350000|2026-01-23 06:55:50|2657.9|2653.9|2656.7|2652.7|2657.9|2653.9|2656.7|2652.7|0
1769151360000|2026-01-23 06:56:00|2656.8|2652.8|2656.1|2652.1|2656.8|2652.8|2656.1|2652.1|1
1769151370000|2026-01-23 06:56:10|2655.9|2651.9|2655.5|2651.5|2655.9|2651.9|2655.5|2651.5|0
1769151380000|2026-01-23 06:56:20|2655.2|2651.2|2655|2651|2655.2|2651.2|2655|2651|2
1769151390000|2026-01-23 06:56:30|2654.4|2650.4|2654.8|2650.8|2654.8|2651.1|2652.6|2650.3|6
1769151400000|2026-01-23 06:56:40|2654.9|2650.9|2654.4|2650.4|2655.6|2652.3|2653.5|2650.4|2
1769151410000|2026-01-23 06:56:50|2654.7|2650.7|2654.6|2650.6|2655|2651|2654.6|2650.6|2
1769151420000|2026-01-23 06:57:00|2654.5|2650.5|2654.5|2650.5|2654.6|2650.6|2654.4|2650.4|0
1769151440000|2026-01-23 06:57:20|2654|2650|2654|2650|2654.2|2650.2|2653.9|2649.9|1
1769151450000|2026-01-23 06:57:30|2654.1|2650.1|2654.4|2650.4|2654.5|2650.5|2654.1|2650.1|1
1769151460000|2026-01-23 06:57:40|2652.3|2650.8|2654.5|2650.5|2654.5|2650.8|2652.3|2650.5|1
1769151470000|2026-01-23 06:57:50|2654.9|2650.9|2655.9|2651.9|2655.9|2651.9|2654.9|2650.9|2
1769151480000|2026-01-23 06:58:00|2655.8|2651.8|2655.8|2651.8|2655.9|2651.9|2655.6|2651.6|0
1769151490000|2026-01-23 06:58:10|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|0
1769151500000|2026-01-23 06:58:20|2655.8|2651.8|2654.3|2652.8|2656|2652.8|2654.3|2651.8|1
1769151510000|2026-01-23 06:58:30|2654.8|2650.8|2654.5|2650.5|2654.8|2650.8|2654.4|2650.4|4
1769151520000|2026-01-23 06:58:40|2654.6|2650.6|2654.9|2650.9|2654.9|2652.6|2654.1|2650.5|1
1769151530000|2026-01-23 06:58:50|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|1
1769151540000|2026-01-23 06:59:00|2658|2654|2658|2654|2658|2654|2658|2654|1
1769151550000|2026-01-23 06:59:10|2656.2|2654.7|2656.2|2652.2|2657|2654.7|2656.2|2652.2|1
1769151560000|2026-01-23 06:59:20|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2655.9|2651.9|0
1769151570000|2026-01-23 06:59:30|2655.8|2651.8|2655.7|2651.7|2656.1|2652.1|2655|2651|3
1769151580000|2026-01-23 06:59:40|2655.6|2651.6|2655|2651|2655.8|2653.3|2653.9|2650.8|2
1769151590000|2026-01-23 06:59:50|2654.9|2650.9|2652.2|2650.7|2654.9|2651.7|2652.2|2650|0
1769151600000|2026-01-23 07:00:00|2654.7|2650.1|2654.8|2650.8|2654.9|2651.9|2653.3|2650|3
1769151610000|2026-01-23 07:00:10|2654.7|2650.7|2654.9|2650.9|2654.9|2650.9|2654.7|2650.7|0
1769151620000|2026-01-23 07:00:20|2655|2651|2655|2651|2655|2651|2655|2651|0
1769151640000|2026-01-23 07:00:40|2655.1|2651.1|2656|2652|2656.1|2652.1|2655.1|2651.1|2
1769151650000|2026-01-23 07:00:50|2655.8|2651.8|2655.1|2651.1|2655.8|2652.7|2654.1|2651.1|0
1769151670000|2026-01-23 07:01:10|2653.4|2651.9|2653.4|2651.9|2653.4|2651.9|2653.4|2651.9|0
1769151690000|2026-01-23 07:01:30|2652.3|2650.8|2652.3|2650.8|2652.3|2650.8|2652.3|2650.8|5
1769151700000|2026-01-23 07:01:40|2652.4|2650.9|2652.3|2650.8|2652.4|2650.9|2652.3|2650.8|0
1769151710000|2026-01-23 07:01:50|2651.5|2650|2651.3|2647.3|2651.5|2650|2651.3|2647.3|5
1769151720000|2026-01-23 07:02:00|2651.4|2647.4|2651.7|2650.2|2652|2650.2|2650.9|2647.4|3
1769151740000|2026-01-23 07:02:20|2652|2648|2653.6|2649.6|2653.6|2650.2|2651.7|2648|2
1769151750000|2026-01-23 07:02:30|2653.3|2649.3|2653.5|2649.5|2653.6|2650.5|2652|2649.3|1
1769151760000|2026-01-23 07:02:40|2653.3|2649.3|2651.9|2650.4|2653.3|2650.5|2651.9|2648.8|0
1769151780000|2026-01-23 07:03:00|2653|2649|2651.7|2650.2|2653|2651|2651.7|2649|1
1769151790000|2026-01-23 07:03:10|2652.1|2648.1|2649.9|2648.4|2652.1|2648.4|2649.9|2647.6|2
1769151800000|2026-01-23 07:03:20|2650.9|2646.9|2651.7|2647.7|2651.7|2647.7|2650.8|2646.8|5
1769151810000|2026-01-23 07:03:30|2651.6|2647.6|2650.2|2648.7|2651.9|2648.7|2650.2|2647.6|0
1769151820000|2026-01-23 07:03:40|2650.1|2648.6|2651.1|2647.1|2651.1|2648.6|2650|2647.1|1
1769151830000|2026-01-23 07:03:50|2650.9|2646.9|2650.2|2648.7|2651.2|2648.7|2650.2|2646.8|0
1769151840000|2026-01-23 07:04:00|2651.1|2647.1|2650.6|2646.6|2651.1|2647.1|2650.6|2646.6|0
1769151850000|2026-01-23 07:04:10|2650.9|2646.9|2649.9|2648.4|2650.9|2648.4|2649.9|2646.9|0
1769151870000|2026-01-23 07:04:30|2650.6|2649.1|2651.9|2647.9|2652|2649.1|2650.6|2647.8|1
1769151890000|2026-01-23 07:04:50|2651.7|2647.7|2651.5|2647.5|2651.7|2647.7|2651.5|2647.5|0
1769151900000|2026-01-23 07:05:00|2651.4|2647.4|2651.1|2647.1|2651.4|2647.4|2650.7|2646.7|0
1769151910000|2026-01-23 07:05:10|2651|2647|2650.3|2646.3|2651|2647|2650.1|2646.1|2
1769151920000|2026-01-23 07:05:20|2650.1|2646.1|2651|2647|2651|2647|2650.1|2646.1|1
1769151930000|2026-01-23 07:05:30|2651.2|2647.2|2652.2|2648.2|2652.2|2648.8|2650.3|2647|1
1769151940000|2026-01-23 07:05:40|2652.1|2648.1|2652.2|2648.2|2652.2|2648.2|2652.1|2648.1|0
1769151950000|2026-01-23 07:05:50|2652.3|2648.3|2652.2|2648.2|2652.3|2648.3|2652.2|2648.2|0
1769151960000|2026-01-23 07:06:00|2651.4|2649.9|2652|2648|2652|2649.9|2651.4|2648|1
1769151970000|2026-01-23 07:06:10|2652.1|2648.1|2650.5|2646.5|2652.3|2648.3|2650.5|2646.5|0
1769151980000|2026-01-23 07:06:20|2651|2647|2650.3|2646.3|2651|2647|2650.3|2646.3|5
1769151990000|2026-01-23 07:06:30|2649.5|2645.5|2649.6|2645.6|2649.6|2645.6|2649.5|2645.5|2
1769152000000|2026-01-23 07:06:40|2649.7|2645.7|2649.3|2645.3|2649.8|2645.8|2649.2|2645.2|3
1769152010000|2026-01-23 07:06:50|2649.5|2645.5|2650.1|2646.1|2650.3|2646.3|2649.5|2645.5|0
1769152020000|2026-01-23 07:07:00|2650.3|2646.3|2650.2|2646.2|2650.3|2646.3|2650.2|2646.2|0
1769152030000|2026-01-23 07:07:10|2649.9|2645.9|2647.9|2646.4|2650|2646.6|2647.9|2645.7|1
1769152050000|2026-01-23 07:07:30|2648|2646.5|2647.9|2646.4|2648|2646.5|2647.9|2646.4|0
1769152060000|2026-01-23 07:07:40|2648|2646.5|2648|2646.5|2648|2646.5|2647.9|2646.4|0
1769152070000|2026-01-23 07:07:50|2650.2|2646.2|2650.4|2646.4|2650.4|2646.4|2650.2|2646.2|2
1769152080000|2026-01-23 07:08:00|2650.5|2646.5|2650.9|2646.9|2650.9|2646.9|2650.5|2646.5|0
1769152090000|2026-01-23 07:08:10|2651|2647|2650.8|2646.8|2651.1|2647.1|2650.7|2646.7|0
1769152100000|2026-01-23 07:08:20|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|0
1769152110000|2026-01-23 07:08:30|2651|2647|2650.8|2646.8|2651|2647|2650.8|2646.8|0
1769152120000|2026-01-23 07:08:40|2650.3|2646.3|2650.4|2646.4|2650.7|2646.7|2650.3|2646.3|0
1769152130000|2026-01-23 07:08:50|2650.3|2646.3|2650|2646|2650.3|2646.3|2650|2646|0
1769152140000|2026-01-23 07:09:00|2649.8|2645.8|2649.5|2645.5|2649.8|2645.8|2649.3|2645.3|2
1769152150000|2026-01-23 07:09:10|2649.2|2645.2|2649.5|2645.5|2649.5|2645.5|2649.2|2645.2|0
1769152160000|2026-01-23 07:09:20|2649.6|2645.6|2649.5|2645.5|2649.6|2645.6|2649.5|2645.5|0
1769152170000|2026-01-23 07:09:30|2649.6|2645.6|2649.1|2645.1|2649.6|2646.5|2648|2645.1|1
1769152180000|2026-01-23 07:09:40|2649.4|2645.4|2649.5|2645.5|2649.5|2645.5|2649.4|2645.4|0
1769152190000|2026-01-23 07:09:50|2649.4|2645.4|2649.4|2645.4|2649.4|2646.1|2647.6|2645|1
1769152200000|2026-01-23 07:10:00|2649.2|2645.2|2649.3|2645.3|2649.4|2645.4|2649.2|2645.2|1
1769152210000|2026-01-23 07:10:10|2649.4|2645.4|2649.2|2645.2|2649.4|2645.4|2649.1|2645.1|0
1769152220000|2026-01-23 07:10:20|2649.1|2645.1|2649.2|2645.2|2649.2|2645.2|2649.1|2645.1|0
1769152230000|2026-01-23 07:10:30|2649.1|2645.1|2647.6|2646.1|2649.1|2646.1|2647.4|2644.9|2
1769152240000|2026-01-23 07:10:40|2647.5|2646|2647.6|2646.1|2647.6|2646.1|2647.5|2646|3
1769152250000|2026-01-23 07:10:50|2649|2645|2649|2645|2649|2645|2649|2645|0
1769152260000|2026-01-23 07:11:00|2648.9|2644.9|2649|2645|2649|2645|2648.9|2644.9|0
1769152270000|2026-01-23 07:11:10|2648.9|2644.9|2647.6|2646.1|2648.9|2646.1|2647.6|2644.9|0
1769152280000|2026-01-23 07:11:20|2647.4|2645.9|2647.9|2643.9|2648|2646.1|2646.5|2643.9|4
1769152290000|2026-01-23 07:11:30|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|0
1769152310000|2026-01-23 07:11:50|2648.7|2644.7|2648.2|2644.2|2648.8|2644.8|2648.1|2644.1|4
1769152320000|2026-01-23 07:12:00|2648.5|2644.5|2648.2|2644.2|2648.6|2644.6|2648.2|2644.2|0
1769152340000|2026-01-23 07:12:20|2648.3|2644.3|2646.4|2642.4|2648.3|2645.2|2645.9|2641.9|3
1769152350000|2026-01-23 07:12:30|2646.7|2642.7|2645.6|2641.6|2646.9|2642.9|2645.6|2641.6|28
1769152360000|2026-01-23 07:12:40|2645.5|2641.5|2643.2|2639.2|2645.5|2641.5|2643.2|2639.2|8
1769152370000|2026-01-23 07:12:50|2643.3|2639.3|2643.7|2639.7|2643.7|2639.7|2643.3|2639.3|1
1769152380000|2026-01-23 07:13:00|2643.9|2639.9|2644.7|2640.7|2644.8|2640.8|2643.9|2639.9|1
1769152390000|2026-01-23 07:13:10|2644.6|2640.6|2644.7|2640.7|2644.7|2640.7|2644.6|2640.6|0
1769152400000|2026-01-23 07:13:20|2644.6|2640.6|2644.8|2640.8|2644.8|2640.8|2644.6|2640.6|1
1769152410000|2026-01-23 07:13:30|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|0
1769152420000|2026-01-23 07:13:40|2644|2642.5|2644|2642.5|2644|2642.5|2644|2642.5|1
1769152430000|2026-01-23 07:13:50|2646.5|2642.4|2646.4|2642.4|2646.5|2642.4|2646.4|2642.4|0
1769152440000|2026-01-23 07:14:00|2646.2|2642.2|2646.3|2642.3|2646.3|2642.3|2646.2|2642.2|0
1769152450000|2026-01-23 07:14:10|2646.4|2642.4|2646.3|2642.3|2646.4|2642.4|2646.3|2642.3|0
1769152460000|2026-01-23 07:14:20|2646.2|2642.2|2646.3|2642.3|2646.3|2642.3|2646.2|2642.2|0
1769152470000|2026-01-23 07:14:30|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|0
1769152480000|2026-01-23 07:14:40|2646.5|2642.5|2646.3|2642.3|2646.7|2642.7|2646.3|2642.3|0
1769152500000|2026-01-23 07:15:00|2646.4|2642.4|2645.4|2643.9|2646.4|2643.9|2645.4|2642.4|0
1769152510000|2026-01-23 07:15:10|2645.3|2643.8|2646.1|2644.6|2646.1|2644.6|2645.3|2643.8|2
1769152520000|2026-01-23 07:15:20|||||||||1
1769152530000|2026-01-23 07:15:30|2648|2644|2648|2644|2648|2644|2648|2644|1
1769152540000|2026-01-23 07:15:40|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|0
1769152550000|2026-01-23 07:15:50|2650.1|2646.1|2652.1|2648.1|2652.3|2648.3|2650.1|2646.1|10
1769152560000|2026-01-23 07:16:00|2652.2|2648.2|2651.1|2647.1|2652.2|2648.2|2651.1|2647.1|1
1769152570000|2026-01-23 07:16:10|2651|2647|2650.3|2646.3|2651|2647|2650.3|2646.3|0
1769152590000|2026-01-23 07:16:30|2648.8|2644.8|2649.8|2645.8|2650.6|2646.6|2648.8|2644.8|1
1769152600000|2026-01-23 07:16:40|2649.9|2645.9|2649.3|2645.3|2649.9|2645.9|2649.3|2645.3|0
1769152610000|2026-01-23 07:16:50|2648.9|2644.9|2649.1|2645.1|2649.2|2645.2|2648.9|2644.9|0
1769152620000|2026-01-23 07:17:00|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|2649.1|2645.1|0
1769152630000|2026-01-23 07:17:10|2649.1|2645.1|2649.3|2645.3|2649.3|2645.3|2649.1|2645.1|0
1769152640000|2026-01-23 07:17:20|2649.4|2645.4|2649.9|2645.9|2649.9|2645.9|2649.4|2645.4|0
1769152660000|2026-01-23 07:17:40|2649.8|2645.8|2649.4|2645.4|2649.8|2645.8|2649.4|2645.4|0
1769152670000|2026-01-23 07:17:50|2649.5|2645.5|2649.6|2645.6|2649.6|2645.6|2649.5|2645.5|0
1769152680000|2026-01-23 07:18:00|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|0
1769152690000|2026-01-23 07:18:10|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|0
1769152710000|2026-01-23 07:18:30|2649.7|2645.7|2649.9|2645.9|2649.9|2645.9|2649.7|2645.7|0
1769152720000|2026-01-23 07:18:40|2650.2|2646.2|2650.7|2646.7|2650.7|2646.7|2650.2|2646.2|0
1769152730000|2026-01-23 07:18:50|2650.8|2646.8|2651.9|2647.9|2651.9|2647.9|2650.8|2646.8|0
1769152740000|2026-01-23 07:19:00|2652|2648|2652.8|2648.8|2652.8|2648.8|2652|2648|0
1769152760000|2026-01-23 07:19:20|2652.7|2648.7|2652.7|2648.7|2652.8|2648.8|2652.7|2648.7|2
1769152770000|2026-01-23 07:19:30|2650.8|2646.8|2650.7|2646.7|2650.8|2646.8|2650.7|2646.7|3
1769152780000|2026-01-23 07:19:40|2649.6|2645.6|2649.4|2645.4|2649.6|2645.6|2649.4|2645.4|0
1769152790000|2026-01-23 07:19:50|2649.5|2645.5|2648.5|2644.5|2649.5|2645.5|2648.3|2644.3|2
1769152800000|2026-01-23 07:20:00|2648.6|2644.6|2648.4|2644.4|2648.6|2644.6|2648.4|2644.4|0
1769152810000|2026-01-23 07:20:10|2648.5|2644.5|2648.5|2644.5|2648.5|2644.5|2648.4|2644.4|1
1769152820000|2026-01-23 07:20:20|2648.4|2644.4|2648.5|2644.5|2648.5|2644.5|2648.4|2644.4|0
1769152830000|2026-01-23 07:20:30|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|1
1769152840000|2026-01-23 07:20:40|2648.5|2644.5|2648.6|2644.6|2648.6|2644.6|2648.5|2644.5|0
1769152850000|2026-01-23 07:20:50|2648.5|2644.5|2648.5|2644.5|2648.6|2644.6|2648.5|2644.5|0
1769152860000|2026-01-23 07:21:00|2648.2|2644.2|2647.8|2643.8|2648.2|2644.2|2647.5|2643.5|2
1769152870000|2026-01-23 07:21:10|2646.8|2645.3|2648.7|2644.7|2648.7|2645.4|2646.8|2644.7|1
1769152880000|2026-01-23 07:21:20|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.5|2644.5|0
1769152890000|2026-01-23 07:21:30|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|0
1769152900000|2026-01-23 07:21:40|2648.6|2644.6|2648.9|2644.9|2648.9|2644.9|2648.6|2644.6|0
1769152910000|2026-01-23 07:21:50|2649.1|2645.1|2649.2|2645.2|2649.2|2645.2|2648.8|2644.8|1
1769152920000|2026-01-23 07:22:00|2649|2645|2649|2645|2649.2|2645.2|2649|2645|0
1769152930000|2026-01-23 07:22:10|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|0
1769152980000|2026-01-23 07:23:00|2648.5|2644.5|2648.5|2644.5|2648.5|2644.5|2648.5|2644.5|0
1769153000000|2026-01-23 07:23:20|2648.4|2644.4|2647.1|2645.6|2648.4|2646.4|2647.1|2644.4|2
1769153010000|2026-01-23 07:23:30|2648.6|2647.1|2649.7|2645.7|2649.7|2647.1|2648.6|2645.2|4
1769153020000|2026-01-23 07:23:40|2650|2646|2649.9|2645.9|2650|2646|2649.9|2645.9|0
1769153040000|2026-01-23 07:24:00|2650|2646|2651.1|2647.1|2651.5|2647.5|2650|2646|0
1769153050000|2026-01-23 07:24:10|2649.9|2645.9|2650.2|2646.2|2650.2|2646.2|2649.9|2645.9|3
1769153060000|2026-01-23 07:24:20|2649.7|2645.7|2648.6|2644.6|2649.7|2645.7|2648.6|2644.6|3
1769153070000|2026-01-23 07:24:30|2647.1|2645.6|2648.6|2644.6|2648.6|2645.6|2647.1|2644.6|0
1769153080000|2026-01-23 07:24:40|2648.7|2644.7|2648.9|2644.9|2648.9|2644.9|2648.7|2644.7|0
1769153090000|2026-01-23 07:24:50|2648.6|2644.6|2648.9|2644.9|2648.9|2644.9|2648.6|2644.6|1
1769153100000|2026-01-23 07:25:00|2649|2645|2649.9|2645.9|2649.9|2645.9|2649|2645|0
1769153110000|2026-01-23 07:25:10|2650.2|2646.2|2651.4|2647.4|2651.4|2647.4|2650|2646|2
1769153120000|2026-01-23 07:25:20|2651.1|2647.1|2651.1|2647.1|2651.1|2647.1|2651.1|2647.1|0
1769153130000|2026-01-23 07:25:30|2651|2647|2651.1|2647.1|2651.1|2647.1|2651|2647|0
1769153140000|2026-01-23 07:25:40|2651|2647|2651|2647|2651.1|2647.1|2651|2647|0
1769153150000|2026-01-23 07:25:50|2651.1|2647.1|2650.3|2646.3|2651.1|2647.1|2650|2646|0
1769153160000|2026-01-23 07:26:00|2650.2|2646.2|2651.1|2647.1|2651.8|2647.8|2650|2646|0
1769153170000|2026-01-23 07:26:10|2651.2|2647.2|2651.1|2647.1|2651.2|2647.2|2651.1|2647.1|0
1769153180000|2026-01-23 07:26:20|2651|2647|2650.9|2646.9|2651|2647|2650.8|2646.8|0
1769153210000|2026-01-23 07:26:50|2651|2647|2651.2|2647.2|2651.2|2647.2|2650.9|2646.9|0
1769153220000|2026-01-23 07:27:00|2651.3|2647.3|2651.4|2647.4|2651.5|2647.5|2651.2|2647.2|0
1769153230000|2026-01-23 07:27:10|2651.5|2647.5|2651.6|2647.6|2651.6|2647.6|2651.4|2647.4|0
1769153250000|2026-01-23 07:27:30|2651.5|2647.5|2651.5|2647.5|2651.6|2647.6|2651.5|2647.5|0
1769153260000|2026-01-23 07:27:40|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|0
1769153270000|2026-01-23 07:27:50|2650.4|2646.4|2650.8|2646.8|2650.8|2646.8|2650.4|2646.4|1
1769153280000|2026-01-23 07:28:00|2650.7|2646.7|2648.8|2644.8|2650.8|2646.8|2648|2644.8|0
1769153290000|2026-01-23 07:28:10|2648.7|2644.7|2649|2645|2649|2645|2648.7|2644.7|0
1769153300000|2026-01-23 07:28:20|2648.9|2644.9|2650.6|2646.6|2650.6|2646.6|2648.9|2644.9|9
1769153310000|2026-01-23 07:28:30|2650.1|2646.1|2649.3|2645.3|2650.1|2646.1|2647.4|2645.3|1
1769153320000|2026-01-23 07:28:40|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|0
1769153330000|2026-01-23 07:28:50|2649.3|2645.3|2649.7|2645.7|2649.7|2645.7|2649.3|2645.3|0
1769153340000|2026-01-23 07:29:00|2649.6|2645.6|2649.3|2645.3|2649.6|2645.6|2649.1|2645.1|2
1769153350000|2026-01-23 07:29:10|2649.4|2645.4|2649.9|2645.9|2650|2646|2649.4|2645.4|0
1769153370000|2026-01-23 07:29:30|2649.4|2645.4|2649.7|2645.7|2649.7|2645.7|2649.4|2645.4|2
1769153380000|2026-01-23 07:29:40|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|0
1769153390000|2026-01-23 07:29:50|2649.7|2645.7|2650.2|2646.2|2650.3|2646.3|2649.7|2645.7|0
1769153400000|2026-01-23 07:30:00|2650.4|2646.4|2651.9|2647.9|2652.2|2648.2|2650.4|2646.4|1
1769153410000|2026-01-23 07:30:10|2651.8|2647.8|2650.9|2646.9|2651.8|2647.8|2650.9|2646.9|0
1769153420000|2026-01-23 07:30:20|2651.8|2647.8|2651|2647|2651.8|2647.8|2651|2647|0
1769153430000|2026-01-23 07:30:30|2650.9|2646.9|2650.6|2646.6|2650.9|2646.9|2650.6|2646.6|0
1769153440000|2026-01-23 07:30:40|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|0
1769153450000|2026-01-23 07:30:50|2650.9|2646.9|2651.9|2647.9|2652|2648|2650.8|2646.8|1
1769153460000|2026-01-23 07:31:00|2651.8|2647.8|2651.2|2647.2|2652.2|2648.2|2651.2|2647.2|2
1769153470000|2026-01-23 07:31:10|2651.1|2647.1|2650.7|2646.7|2651.1|2647.1|2650.7|2646.7|0
1769153480000|2026-01-23 07:31:20|2650.6|2646.6|2650.5|2646.5|2650.6|2646.6|2650.5|2646.5|0
1769153490000|2026-01-23 07:31:30|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|0
1769153500000|2026-01-23 07:31:40|2650.3|2646.3|2649.9|2645.9|2650.3|2646.3|2649.9|2645.9|3
1769153520000|2026-01-23 07:32:00|2650.2|2646.2|2651.1|2647.1|2651.1|2648.9|2650.2|2646.2|2
1769153550000|2026-01-23 07:32:30|2651|2647|2651|2647|2651|2647|2651|2647|0
1769153560000|2026-01-23 07:32:40|2650.3|2648.8|2651.1|2647.1|2651.1|2648.8|2650.3|2647.1|1
1769153570000|2026-01-23 07:32:50|2650.4|2648.9|2651|2647|2651.1|2648.9|2650.4|2647|2
1769153580000|2026-01-23 07:33:00|2650.8|2646.8|2651|2647|2651|2647|2650.8|2646.8|0
1769153600000|2026-01-23 07:33:20|2649.5|2648|2650.9|2646.9|2650.9|2648|2649.4|2646.9|4
1769153610000|2026-01-23 07:33:30|2649.4|2647.9|2649.4|2647.9|2649.4|2647.9|2649.4|2647.9|0
1769153620000|2026-01-23 07:33:40|2651.5|2647.5|2652|2648|2652|2648|2651.5|2647.5|1
1769153630000|2026-01-23 07:33:50|2652.1|2648.1|2652.5|2648.5|2652.6|2648.6|2652.1|2648.1|0
1769153640000|2026-01-23 07:34:00|2652.6|2648.6|2653.1|2649.1|2653.2|2649.2|2652.6|2648.6|0
1769153650000|2026-01-23 07:34:10|2653|2649|2653.1|2649.1|2653.2|2649.2|2652.8|2648.8|0
1769153660000|2026-01-23 07:34:20|2652.9|2648.9|2652.7|2648.7|2653.1|2649.3|2650.8|2648.7|2
1769153670000|2026-01-23 07:34:30|2653|2649|2653|2649|2653.2|2649.2|2652.9|2648.9|0
1769153680000|2026-01-23 07:34:40|2653.1|2649.1|2653.1|2649.1|2653.2|2649.2|2653.1|2649.1|0
1769153690000|2026-01-23 07:34:50|2653.2|2649.2|2653.6|2649.6|2653.6|2650.5|2652|2649.1|1
1769153700000|2026-01-23 07:35:00|2652.6|2651.1|2652.4|2650.9|2653.6|2651.1|2652.4|2649.6|0
1769153710000|2026-01-23 07:35:10|2653.2|2649.2|2652.4|2650.9|2653.2|2650.9|2652.4|2649.2|1
1769153720000|2026-01-23 07:35:20|2652.5|2651|2654|2650|2654.1|2651|2652.5|2650|1
1769153730000|2026-01-23 07:35:30|2653.8|2649.8|2652.5|2651|2653.8|2651|2652.5|2649.8|0
1769153740000|2026-01-23 07:35:40|2652.4|2650.9|2654.1|2650.1|2654.1|2650.9|2652.4|2650.1|2
1769153750000|2026-01-23 07:35:50|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|0
1769153760000|2026-01-23 07:36:00|2654.1|2650.1|2655.1|2651.1|2655.2|2651.6|2653.1|2650.1|2
1769153770000|2026-01-23 07:36:10|2655.4|2651.4|2656.7|2652.7|2656.7|2652.7|2655.4|2651.4|0
1769153780000|2026-01-23 07:36:20|2655.2|2653.7|2656.7|2652.7|2656.7|2653.7|2655.2|2652.7|1
1769153790000|2026-01-23 07:36:30|2655.2|2653.7|2656.1|2652.1|2656.1|2653.7|2655.2|2652.1|1
1769153800000|2026-01-23 07:36:40|2654.6|2653.1|2654.6|2653.1|2654.6|2653.1|2654.6|2653.1|0
1769153810000|2026-01-23 07:36:50|2654.3|2652.8|2655|2651|2655|2652.8|2654.3|2650.9|2
1769153820000|2026-01-23 07:37:00|2654.9|2650.9|2653.2|2651.7|2655|2651.7|2653.2|2650.9|0
1769153830000|2026-01-23 07:37:10|2654.8|2650.8|2653.2|2651.7|2654.8|2651.8|2653.2|2650.8|2
1769153840000|2026-01-23 07:37:20|2653.3|2651.8|2653.4|2651.9|2653.4|2651.9|2653.3|2651.8|0
1769153850000|2026-01-23 07:37:30|2655.2|2651.2|2655.4|2651.4|2655.4|2653|2654.2|2651.2|1
1769153860000|2026-01-23 07:37:40|2654.4|2652.9|2654.5|2653|2654.5|2653|2654.4|2652.9|0
1769153870000|2026-01-23 07:37:50|2656.5|2652.5|2656.4|2652.4|2656.5|2652.5|2656.4|2652.4|4
1769153880000|2026-01-23 07:38:00|2656.3|2652.3|2655.5|2651.5|2656.3|2652.3|2655.5|2651.5|0
1769153890000|2026-01-23 07:38:10|2655.3|2651.3|2653.6|2652.1|2655.3|2652.1|2653.5|2650.8|1
1769153900000|2026-01-23 07:38:20|2655.8|2651.8|2656.2|2652.2|2656.5|2652.5|2655.8|2651.8|1
1769153910000|2026-01-23 07:38:30|2656.3|2652.3|2656.5|2652.5|2656.7|2652.7|2656.3|2652.3|0
1769153920000|2026-01-23 07:38:40|2656.4|2652.4|2655.6|2651.6|2656.4|2652.4|2655.5|2651.5|1
1769153930000|2026-01-23 07:38:50|2655.7|2651.7|2656.5|2652.5|2656.5|2652.5|2655.5|2651.5|1
1769153940000|2026-01-23 07:39:00|2656.4|2652.4|2656.3|2652.3|2656.4|2652.4|2656.3|2652.3|0
1769153950000|2026-01-23 07:39:10|2656.2|2652.2|2656.3|2652.3|2656.3|2652.3|2656.2|2652.2|0
1769153970000|2026-01-23 07:39:30|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|0
1769153980000|2026-01-23 07:39:40|2656.3|2652.3|2656.2|2652.2|2656.3|2652.3|2656.2|2652.2|0
1769153990000|2026-01-23 07:39:50|2656.1|2652.1|2656.1|2652.1|2656.2|2652.2|2656.1|2652.1|0
1769154000000|2026-01-23 07:40:00|2656.2|2652.2|2656.1|2652.1|2656.2|2652.2|2656.1|2652.1|0
1769154010000|2026-01-23 07:40:10|2656.2|2652.2|2656|2652|2656.2|2652.2|2656|2652|0
1769154020000|2026-01-23 07:40:20|2656.1|2652.1|2654.6|2650.6|2656.1|2652.1|2654.4|2650.4|3
1769154030000|2026-01-23 07:40:30|2654.7|2650.7|2653|2651.5|2654.8|2651.5|2653|2650.7|0
1769154050000|2026-01-23 07:40:50|2653.1|2651.6|2654.2|2650.2|2654.2|2651.6|2653.1|2650.2|0
1769154070000|2026-01-23 07:41:10|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|0
1769154080000|2026-01-23 07:41:20|||||||||1
1769154100000|2026-01-23 07:41:40|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2
1769154110000|2026-01-23 07:41:50|2652.8|2651.3|2653.9|2649.9|2653.9|2651.3|2652.8|2649.9|1
1769154120000|2026-01-23 07:42:00|2654.4|2650.4|2654.2|2650.2|2654.4|2650.4|2654.1|2650.1|4
1769154130000|2026-01-23 07:42:10|2654.1|2650.1|2654|2650|2654.1|2651|2652.5|2650|1
1769154140000|2026-01-23 07:42:20|2652.5|2651|2653.9|2649.9|2653.9|2651|2652.5|2649.9|1
1769154150000|2026-01-23 07:42:30|2654.2|2650.2|2654.2|2650.2|2654.4|2650.4|2653.9|2649.9|2
1769154160000|2026-01-23 07:42:40|2654.1|2650.1|2652.6|2651.1|2654.2|2651.1|2652.6|2650.1|0
1769154180000|2026-01-23 07:43:00|2654.2|2650.2|2653.9|2649.9|2654.2|2650.2|2653.9|2649.9|2
1769154190000|2026-01-23 07:43:10|2654|2650|2654|2650|2654|2650|2653.9|2649.9|0
1769154210000|2026-01-23 07:43:30|2651.6|2647.6|2646.8|2645.3|2652.4|2649.4|2646.4|2644.9|15
1769154220000|2026-01-23 07:43:40|2646.7|2645.2|2647.9|2643.9|2648.5|2645.3|2646.7|2643.9|1
1769154230000|2026-01-23 07:43:50|2645.4|2641.4|2646.5|2642.5|2646.9|2644.6|2644.6|2641|9
1769154240000|2026-01-23 07:44:00|2646.6|2642.6|2647.1|2643.1|2648.2|2644.2|2644.9|2642|6
1769154250000|2026-01-23 07:44:10|2647|2643|2648.3|2644.3|2648.3|2644.3|2646.9|2642.9|3
1769154260000|2026-01-23 07:44:20|2649|2645|2647.7|2643.7|2649.1|2645.8|2646.5|2643.7|3
1769154270000|2026-01-23 07:44:30|2647.8|2643.8|2647.7|2643.7|2647.8|2643.8|2646.9|2642.9|0
1769154280000|2026-01-23 07:44:40|2647.2|2643.2|2647.2|2643.2|2647.3|2643.3|2646.9|2642.9|0
1769154290000|2026-01-23 07:44:50|2646.1|2642.1|2647.9|2643.9|2647.9|2643.9|2646.1|2642.1|13
1769154300000|2026-01-23 07:45:00|2648.2|2644.2|2648.2|2644.2|2648.3|2644.3|2648.1|2644.1|0
1769154310000|2026-01-23 07:45:10|2648.1|2644.1|2648|2644|2648.2|2644.2|2647.9|2643.9|0
1769154320000|2026-01-23 07:45:20|2647.9|2643.9|2648.3|2644.3|2648.3|2644.3|2647.9|2643.9|0
1769154330000|2026-01-23 07:45:30|2648.6|2644.6|2648.2|2644.2|2648.6|2644.6|2648.1|2644.1|2
1769154340000|2026-01-23 07:45:40|2646.5|2645|2648|2644|2648.6|2645.8|2646.3|2643.8|4
1769154350000|2026-01-23 07:45:50|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|4
1769154360000|2026-01-23 07:46:00|2647.7|2643.7|2648|2644|2648|2644.6|2646.1|2643.7|1
1769154370000|2026-01-23 07:46:10|2648.1|2644.1|2648|2644|2648.4|2644.4|2647.8|2643.8|0
1769154380000|2026-01-23 07:46:20|2648.1|2644.1|2649.7|2645.7|2649.7|2645.7|2646.8|2644.1|1
1769154390000|2026-01-23 07:46:30|2648.7|2647.2|2650.9|2646.9|2650.9|2647.2|2648.7|2645.7|5
1769154400000|2026-01-23 07:46:40|2651|2647|2651.6|2647.6|2651.8|2647.8|2650.1|2646.1|0
1769154410000|2026-01-23 07:46:50|2651.3|2647.3|2650.2|2646.2|2651.3|2647.3|2648.8|2646.2|1
1769154420000|2026-01-23 07:47:00|2650.1|2646.1|2649.7|2645.7|2650.1|2646.1|2649.4|2645.4|0
1769154430000|2026-01-23 07:47:10|2649.9|2645.9|2649.2|2645.2|2650.3|2646.3|2649.2|2645.2|2
1769154440000|2026-01-23 07:47:20|2648.5|2644.5|2648.7|2644.7|2648.7|2644.7|2648.4|2644.4|0
1769154450000|2026-01-23 07:47:30|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|0
1769154460000|2026-01-23 07:47:40|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.6|2644.6|0
1769154470000|2026-01-23 07:47:50|2648.6|2644.6|2649|2645|2649|2645|2648.6|2644.6|2
1769154480000|2026-01-23 07:48:00|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.7|2645.7|0
1769154490000|2026-01-23 07:48:10|2649.7|2645.7|2649.7|2645.7|2649.8|2645.8|2649.7|2645.7|0
1769154500000|2026-01-23 07:48:20|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|0
1769154510000|2026-01-23 07:48:30|2649.7|2645.7|2648.9|2644.9|2649.7|2645.7|2648.9|2644.9|0
1769154520000|2026-01-23 07:48:40|2649|2645|2649|2645|2649.1|2645.1|2648.9|2644.9|0
1769154530000|2026-01-23 07:48:50|2648.8|2644.8|2649|2645|2649|2645|2648.8|2644.8|0
1769154540000|2026-01-23 07:49:00|2648.9|2644.9|2648.9|2644.9|2649|2645|2648.9|2644.9|0
1769154550000|2026-01-23 07:49:10|2648.4|2644.4|2648.6|2644.6|2648.6|2644.6|2648.2|2644.2|0
1769154560000|2026-01-23 07:49:20|2648.5|2644.5|2647.7|2643.7|2648.5|2644.8|2646.3|2643.7|5
1769154570000|2026-01-23 07:49:30|2647.6|2643.6|2647.9|2643.9|2647.9|2643.9|2647.6|2643.6|1
1769154580000|2026-01-23 07:49:40|2649.1|2645.1|2648|2644|2649.1|2645.1|2647.8|2643.8|1
1769154590000|2026-01-23 07:49:50|2647.9|2643.9|2641.1|2637.1|2647.9|2643.9|2641.1|2637.1|9
1769154600000|2026-01-23 07:50:00|2642.7|2638.7|2642.8|2638.8|2646|2642|2641.7|2637.7|9
1769154610000|2026-01-23 07:50:10|2643.1|2639.1|2643.3|2639.3|2643.3|2639.3|2643.1|2639.1|3
1769154620000|2026-01-23 07:50:20|2643.4|2639.4|2644|2640|2644|2640|2643.4|2639.4|3
1769154630000|2026-01-23 07:50:30|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|2643.8|2639.8|0
1769154640000|2026-01-23 07:50:40|2643.8|2639.8|2643.7|2639.7|2643.8|2639.8|2643.7|2639.7|0
1769154650000|2026-01-23 07:50:50|2643.6|2639.6|2643.5|2639.5|2643.6|2639.6|2643.5|2639.5|1
1769154660000|2026-01-23 07:51:00|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|0
1769154670000|2026-01-23 07:51:10|2643.5|2639.5|2643.4|2639.4|2643.5|2639.5|2643.4|2639.4|0
1769154680000|2026-01-23 07:51:20|2643.5|2639.5|2643.7|2639.7|2643.7|2639.7|2642.4|2638.4|2
1769154690000|2026-01-23 07:51:30|2643.5|2639.5|2644|2640|2644|2640|2643.5|2639.5|0
1769154700000|2026-01-23 07:51:40|2643.9|2639.9|2644|2640|2644|2640|2643.9|2639.9|0
1769154710000|2026-01-23 07:51:50|2644.3|2640.3|2644.5|2640.5|2644.5|2640.5|2644.3|2640.3|0
1769154720000|2026-01-23 07:52:00|2644.8|2640.8|2644.9|2640.9|2645.8|2642|2643.5|2640.8|4
1769154730000|2026-01-23 07:52:10|2643.9|2642.4|2645.8|2641.8|2645.8|2642.4|2643.9|2641.7|1
1769154740000|2026-01-23 07:52:20|2645.7|2641.7|2645.6|2641.6|2645.7|2641.7|2645.5|2641.5|0
1769154750000|2026-01-23 07:52:30|2645.4|2641.4|2644.9|2640.9|2645.4|2641.4|2644.3|2640.3|0
1769154760000|2026-01-23 07:52:40|2644.2|2640.2|2644.3|2640.3|2644.3|2640.3|2644.2|2640.2|2
1769154770000|2026-01-23 07:52:50|2644.2|2640.2|2644.3|2640.3|2644.3|2640.3|2644.2|2640.2|0
1769154790000|2026-01-23 07:53:10|2644.4|2640.4|2644.6|2640.6|2644.6|2640.6|2644.4|2640.4|0
1769154800000|2026-01-23 07:53:20|2644.3|2640.3|2644.6|2640.6|2644.6|2640.6|2644.3|2640.3|1
1769154810000|2026-01-23 07:53:30|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|1
1769154830000|2026-01-23 07:53:50|2644.6|2640.6|2645.9|2641.9|2646.2|2642.2|2644.6|2640.6|3
1769154840000|2026-01-23 07:54:00|2646|2642|2644.5|2640.5|2646|2642|2644.5|2640.5|2
1769154850000|2026-01-23 07:54:10|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|0
1769154860000|2026-01-23 07:54:20|2644.1|2640.1|2643.9|2639.9|2644.1|2640.1|2643.7|2639.7|4
1769154870000|2026-01-23 07:54:30|2643.8|2639.8|2643.8|2639.8|2643.8|2641.7|2643.2|2639.8|1
1769154880000|2026-01-23 07:54:40|2643.9|2639.9|2645|2641|2645|2641|2643.8|2639.8|1
1769154910000|2026-01-23 07:55:10|2644.6|2640.6|2644.5|2640.5|2644.6|2640.6|2644.4|2640.4|0
1769154930000|2026-01-23 07:55:30|2644.1|2642.6|2645.6|2641.6|2645.6|2642.6|2644.1|2641|1
1769154940000|2026-01-23 07:55:40|2645.5|2641.5|2645.5|2641.5|2645.6|2641.6|2645.5|2641.5|0
1769154950000|2026-01-23 07:55:50|2645.4|2641.4|2644.4|2640.4|2645.4|2641.4|2644.4|2640.4|0
1769154960000|2026-01-23 07:56:00|2644.5|2640.5|2644.5|2640.5|2644.7|2640.7|2644.4|2640.4|1
1769154970000|2026-01-23 07:56:10|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|0
1769154980000|2026-01-23 07:56:20|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|0
1769154990000|2026-01-23 07:56:30|2644.1|2640.1|2644.7|2640.7|2644.7|2640.7|2644.1|2640.1|0
1769155000000|2026-01-23 07:56:40|2644.3|2642.8|2645.2|2641.2|2645.4|2642.8|2644.3|2641|2
1769155010000|2026-01-23 07:56:50|2645.3|2641.3|2645.1|2641.1|2645.3|2641.3|2645.1|2641.1|0
1769155020000|2026-01-23 07:57:00|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|0
1769155030000|2026-01-23 07:57:10|2644.8|2640.8|2643.1|2641.6|2644.8|2641.6|2643.1|2640.8|0
1769155040000|2026-01-23 07:57:20|2642.7|2641.2|2644|2640|2644|2641.2|2642.7|2640|1
1769155050000|2026-01-23 07:57:30|2642.7|2641.2|2643.8|2639.8|2644|2641.2|2642.3|2639.8|1
1769155060000|2026-01-23 07:57:40|2643.7|2639.7|2643.9|2639.9|2643.9|2639.9|2643.7|2639.7|0
1769155070000|2026-01-23 07:57:50|2644|2640|2642.2|2640.7|2644|2640.7|2642.2|2639.9|1
1769155090000|2026-01-23 07:58:10|2643.9|2639.9|2642.9|2641.4|2643.9|2641.5|2642.9|2639.9|2
1769155100000|2026-01-23 07:58:20|2644.9|2640.9|2644.6|2640.6|2644.9|2640.9|2644.6|2640.6|1
1769155110000|2026-01-23 07:58:30|2644.8|2640.8|2644.5|2640.5|2644.8|2640.8|2644.5|2640.5|0
1769155120000|2026-01-23 07:58:40|2644.6|2640.6|2644.7|2640.7|2644.7|2640.7|2644.5|2640.5|0
1769155130000|2026-01-23 07:58:50|2644.8|2640.8|2644.2|2640.2|2644.8|2640.8|2644.2|2640.2|0
1769155140000|2026-01-23 07:59:00|2642.6|2641.1|2641.1|2637.1|2643.4|2641.1|2641.1|2637.1|9
1769155150000|2026-01-23 07:59:10|2641.2|2637.2|2640.8|2636.8|2641.4|2637.4|2640.7|2636.7|3
1769155160000|2026-01-23 07:59:20|2640.9|2636.9|2640.8|2636.8|2640.9|2636.9|2640.8|2636.8|0
1769155170000|2026-01-23 07:59:30|2639.1|2637.6|2639.1|2637.6|2639.1|2637.6|2639.1|2637.6|0
1769155190000|2026-01-23 07:59:50|2639|2637.5|2636.4|2632.4|2639|2637.5|2635.6|2632.2|6
1769155200000|2026-01-23 08:00:00|2636.7|2632.7|2631.2|2627.2|2636.7|2633.6|2629.6|2627|22
1769155210000|2026-01-23 08:00:10|2629.5|2628|2627.1|2625.6|2629.5|2628|2627.1|2624.4|3
1769155220000|2026-01-23 08:00:20|2627.2|2625.7|2632.3|2628.3|2632.3|2628.3|2627.2|2625.7|7
1769155230000|2026-01-23 08:00:30|2632.4|2628.4|2633.2|2631.7|2635.2|2632|2632.4|2628.4|3
1769155240000|2026-01-23 08:00:40|2633.3|2631.8|2634.6|2633.1|2636.2|2633.7|2633.3|2630.3|9
1769155250000|2026-01-23 08:00:50|2635|2633.5|2638.3|2634.3|2638.3|2636.5|2635|2633.5|7
1769155260000|2026-01-23 08:01:00|2638.2|2634.2|2634.7|2633.2|2638.5|2634.5|2634.7|2632.2|11
1769155270000|2026-01-23 08:01:10|2633.9|2629.9|2633.4|2629.4|2633.9|2629.9|2633.2|2629.2|4
1769155280000|2026-01-23 08:01:20|2633.3|2629.3|2631.9|2630.4|2633.4|2630.9|2631.8|2629.1|1
1769155290000|2026-01-23 08:01:30|2633.1|2629.1|2632.1|2628.1|2633.1|2630.3|2631.8|2628.1|3
1769155300000|2026-01-23 08:01:40|2630.9|2626.9|2630.5|2629|2631.9|2629|2630.5|2626.9|7
1769155310000|2026-01-23 08:01:50|2630.4|2626.4|2630|2626|2630.4|2626.4|2629.9|2625.9|1
1769155320000|2026-01-23 08:02:00|2628.8|2624.8|2629.8|2625.8|2629.8|2625.8|2628.8|2624.8|3
1769155330000|2026-01-23 08:02:10|2629.7|2625.7|2628.6|2624.6|2629.7|2625.7|2628.6|2624.6|0
1769155340000|2026-01-23 08:02:20|2628.5|2624.5|2628.8|2624.8|2629|2625.6|2627|2624.4|2
1769155360000|2026-01-23 08:02:40|2627.8|2626.3|2630.5|2626.5|2630.5|2626.5|2627.8|2625.7|2
1769155370000|2026-01-23 08:02:50|2630.2|2626.2|2630.5|2626.5|2630.6|2626.6|2630.2|2626.2|0
1769155380000|2026-01-23 08:03:00|2630.4|2626.4|2630|2626|2630.4|2627.5|2628.5|2625.3|1
1769155390000|2026-01-23 08:03:10|2630.2|2626.2|2630.4|2626.4|2630.4|2627.7|2629.2|2626.1|0
1769155400000|2026-01-23 08:03:20|2630.3|2626.3|2629.3|2627.8|2630.3|2627.9|2629.3|2626.3|3
1769155410000|2026-01-23 08:03:30|2629.4|2627.9|2631.4|2627.4|2631.5|2627.9|2629.4|2627.4|1
1769155420000|2026-01-23 08:03:40|2631.5|2627.5|2631.6|2627.6|2632|2628|2631.5|2627.5|0
1769155430000|2026-01-23 08:03:50|2632|2628|2632.8|2628.8|2632.8|2628.8|2632|2628|0
1769155440000|2026-01-23 08:04:00|2632.5|2628.5|2631.5|2630|2632.5|2630|2631.5|2628.4|2
1769155450000|2026-01-23 08:04:10|2633|2629|2632.9|2628.9|2633|2630.5|2632|2628.9|1
1769155460000|2026-01-23 08:04:20|2632.8|2628.8|2630.5|2629|2632.8|2629.1|2630.5|2628.8|3
1769155470000|2026-01-23 08:04:30|2630.9|2626.9|2631.1|2627.1|2631.1|2628.1|2629.6|2626.9|1
1769155480000|2026-01-23 08:04:40|2629.6|2628.1|2630.4|2626.4|2631.1|2628.1|2629|2626.3|3
1769155500000|2026-01-23 08:05:00|2630.3|2626.3|2630.1|2626.1|2630.3|2626.3|2630.1|2626.1|0
1769155510000|2026-01-23 08:05:10|2629.7|2625.7|2629.4|2625.4|2630.7|2626.7|2629.1|2625.1|13
1769155520000|2026-01-23 08:05:20|2629.5|2625.5|2630.3|2626.3|2630.7|2626.7|2629.4|2625.4|1
1769155530000|2026-01-23 08:05:30|2630.2|2626.2|2630.6|2626.6|2630.6|2626.6|2630.2|2626.2|1
1769155540000|2026-01-23 08:05:40|2630.5|2626.5|2630.5|2626.5|2630.6|2626.6|2630.5|2626.5|0
1769155550000|2026-01-23 08:05:50|2630.6|2626.6|2630.7|2626.7|2630.7|2626.7|2630.2|2626.2|2
1769155560000|2026-01-23 08:06:00|2630.6|2626.6|2629.9|2628.4|2630.7|2628.4|2629.8|2626.5|0
1769155570000|2026-01-23 08:06:10|2630.2|2628.7|2632.6|2628.6|2632.6|2629.8|2630.2|2628.3|2
1769155580000|2026-01-23 08:06:20|2632.7|2628.7|2633|2629|2633.1|2629.1|2632.7|2628.7|1
1769155590000|2026-01-23 08:06:30|2633.1|2629.1|2634.5|2630.5|2634.5|2630.5|2633.1|2629.1|1
1769155600000|2026-01-23 08:06:40|2634.4|2630.4|2634.3|2630.3|2634.4|2630.4|2634.3|2630.3|0
1769155610000|2026-01-23 08:06:50|2634.4|2630.4|2633.5|2629.5|2634.4|2630.4|2633.5|2629.5|8
1769155620000|2026-01-23 08:07:00|2633.3|2629.3|2633.2|2629.2|2633.3|2629.3|2633.2|2629.2|0
1769155630000|2026-01-23 08:07:10|2632.3|2628.3|2633.1|2629.1|2633.1|2629.1|2632|2628|2
1769155640000|2026-01-23 08:07:20|2633.9|2629.9|2633|2629|2633.9|2629.9|2631.4|2629|2
1769155650000|2026-01-23 08:07:30|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|0
1769155670000|2026-01-23 08:07:50|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|0
1769155680000|2026-01-23 08:08:00|2632.7|2628.7|2632.2|2628.2|2632.7|2628.7|2632.2|2628.2|0
1769155690000|2026-01-23 08:08:10|2633.2|2629.2|2634.6|2630.6|2634.6|2630.6|2633.2|2629.2|4
1769155700000|2026-01-23 08:08:20|2635.3|2631.3|2636.6|2632.6|2636.6|2632.6|2635.3|2631.3|3
1769155710000|2026-01-23 08:08:30|2634.9|2630.9|2634.4|2630.4|2634.9|2630.9|2634.4|2630.4|2
1769155720000|2026-01-23 08:08:40|2634.3|2630.3|2633.9|2629.9|2634.4|2630.4|2633.9|2629.9|0
1769155730000|2026-01-23 08:08:50|2632.9|2628.9|2634.3|2630.3|2634.4|2630.4|2632.9|2628.9|5
1769155740000|2026-01-23 08:09:00|2634.4|2630.4|2635.9|2631.9|2635.9|2631.9|2634.4|2630.4|1
1769155750000|2026-01-23 08:09:10|2635.8|2631.8|2635.6|2631.6|2635.8|2631.8|2633.3|2631.6|1
1769155770000|2026-01-23 08:09:30|2635.5|2631.5|2635.8|2631.8|2635.8|2631.8|2635.5|2631.5|3
1769155780000|2026-01-23 08:09:40|2635.7|2631.7|2635.6|2631.6|2635.7|2631.7|2635.6|2631.6|0
1769155790000|2026-01-23 08:09:50|2635.9|2631.9|2635.4|2633.9|2637|2633.9|2635.4|2631.9|4
1769155800000|2026-01-23 08:10:00|2635.3|2633.8|2635.3|2633.8|2635.3|2633.8|2635.3|2633.8|2
1769155810000|2026-01-23 08:10:10|2635.5|2631.5|2634.7|2633.2|2635.5|2633.2|2634.7|2631.5|3
1769155820000|2026-01-23 08:10:20|2634.6|2633.1|2634.1|2632.6|2634.6|2633.1|2634.1|2632.6|2
1769155840000|2026-01-23 08:10:40|2635.8|2631.8|2636|2632|2636|2632|2635.8|2631.8|2
1769155850000|2026-01-23 08:10:50|2636.1|2632.1|2636.6|2632.6|2637|2633.1|2634.6|2632.1|5
1769155860000|2026-01-23 08:11:00|2636|2632|2631.1|2629.6|2636|2632|2630.2|2628.1|5
1769155870000|2026-01-23 08:11:10|2630.5|2629|2632.9|2628.9|2632.9|2629|2630.5|2626.9|4
1769155880000|2026-01-23 08:11:20|2633.1|2629.1|2633|2629|2633.1|2629.1|2632.7|2628.7|0
1769155890000|2026-01-23 08:11:30|2632.7|2628.7|2631.9|2627.9|2632.9|2628.9|2631.8|2627.8|2
1769155900000|2026-01-23 08:11:40|2631.8|2627.8|2631.8|2627.8|2632.1|2628.1|2631.5|2627.5|1
1769155910000|2026-01-23 08:11:50|2632.1|2628.1|2632.1|2628.1|2632.2|2628.2|2631.9|2627.9|0
1769155920000|2026-01-23 08:12:00|2632.2|2628.2|2632|2628|2632.2|2628.2|2631.9|2627.9|0
1769155930000|2026-01-23 08:12:10|2632.3|2628.3|2631.8|2627.8|2633.2|2629.2|2631.8|2627.8|5
1769155940000|2026-01-23 08:12:20|2631.2|2627.2|2631|2627|2631.2|2627.2|2630.9|2626.9|0
1769155950000|2026-01-23 08:12:30|2631.5|2627.5|2631.1|2627.1|2631.5|2627.5|2631.1|2627.1|0
1769155960000|2026-01-23 08:12:40|2632.1|2628.1|2632.6|2628.6|2632.6|2628.6|2632.1|2628.1|2
1769155970000|2026-01-23 08:12:50|2632.7|2628.7|2633.2|2629.2|2634.1|2630.1|2632.7|2628.7|0
1769155980000|2026-01-23 08:13:00|2633.3|2629.3|2634.3|2630.3|2634.4|2630.4|2632.9|2628.9|3
1769155990000|2026-01-23 08:13:10|2634.2|2630.2|2635.1|2631.1|2635.2|2631.9|2633.4|2630.2|1
1769156000000|2026-01-23 08:13:20|2634.8|2630.8|2634.9|2630.9|2634.9|2630.9|2634.8|2630.8|1
1769156010000|2026-01-23 08:13:30|2634.5|2630.5|2632.3|2630.8|2634.5|2630.8|2632.3|2629.7|1
1769156020000|2026-01-23 08:13:40|2632.2|2630.7|2633.5|2629.5|2633.9|2630.7|2631.8|2628.7|6
1769156030000|2026-01-23 08:13:50|2633.2|2631.7|2633.2|2631.7|2633.2|2631.7|2633.2|2631.7|1
1769156040000|2026-01-23 08:14:00|2633.1|2631.6|2633|2631.5|2633.2|2631.6|2633|2629.2|1
1769156050000|2026-01-23 08:14:10|2634.9|2630.9|2633.1|2631.6|2634.9|2631.6|2633.1|2630.6|2
1769156060000|2026-01-23 08:14:20|2633|2631.5|2633.6|2629.6|2633.6|2631.5|2633|2629.6|1
1769156070000|2026-01-23 08:14:30|2633.8|2629.8|2633.4|2629.4|2633.8|2629.8|2633.4|2629.4|0
1769156080000|2026-01-23 08:14:40|2632.4|2630.9|2632.6|2631.1|2634.5|2631.1|2632.2|2628.4|5
1769156090000|2026-01-23 08:14:50|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|0
1769156100000|2026-01-23 08:15:00|2633.4|2629.4|2630.3|2626.3|2633.4|2629.4|2630.2|2626.2|5
1769156110000|2026-01-23 08:15:10|2630.1|2626.1|2630.6|2626.6|2630.8|2627.6|2629.1|2626.1|5
1769156120000|2026-01-23 08:15:20|2630.3|2626.3|2630.7|2626.7|2630.9|2627.4|2628|2625.8|2
1769156130000|2026-01-23 08:15:30|2630.6|2626.6|2630.5|2626.5|2630.8|2628.1|2629.6|2626.5|1
1769156140000|2026-01-23 08:15:40|2629.8|2628.3|2629.8|2628.3|2630.7|2628.3|2629.7|2626.7|1
1769156150000|2026-01-23 08:15:50|2629.1|2627.6|2630.3|2628.8|2630.3|2628.8|2629.1|2627.6|5
1769156160000|2026-01-23 08:16:00|2630.2|2628.7|2633|2629|2633|2629.9|2630.2|2628.1|4
1769156170000|2026-01-23 08:16:10|2632.5|2628.5|2632.6|2628.6|2632.8|2628.8|2632.5|2628.5|0
1769156180000|2026-01-23 08:16:20|2632.7|2628.7|2632.6|2628.6|2632.7|2628.7|2632.6|2628.6|0
1769156190000|2026-01-23 08:16:30|2632.7|2628.7|2631.3|2629.8|2632.7|2630|2631.3|2628.7|0
1769156200000|2026-01-23 08:16:40|2631.2|2629.7|2631.2|2629.7|2631.2|2629.7|2631.2|2629.7|0
1769156210000|2026-01-23 08:16:50|2631.3|2629.8|2631.3|2629.8|2631.3|2629.8|2631.2|2629.7|1
1769156220000|2026-01-23 08:17:00|2631.2|2629.7|2631.3|2629.8|2631.3|2629.8|2631.2|2629.7|2
1769156230000|2026-01-23 08:17:10|2631.4|2629.9|2631.4|2629.9|2631.4|2629.9|2631.3|2629.8|2
1769156240000|2026-01-23 08:17:20|2631.6|2630.1|2628.6|2627.1|2632|2630.1|2628.5|2626.4|4
1769156250000|2026-01-23 08:17:30|2628.8|2627.3|2628.8|2627.3|2628.8|2627.3|2628.8|2627.3|0
1769156260000|2026-01-23 08:17:40|2628.7|2627.2|2629.6|2628.1|2629.6|2628.1|2628.7|2627.2|5
1769156270000|2026-01-23 08:17:50|2629.5|2628|2629.4|2627.9|2629.5|2628|2629.1|2627.6|4
1769156280000|2026-01-23 08:18:00|2629.3|2627.8|2629.3|2627.8|2629.4|2627.9|2629.3|2627.8|0
1769156300000|2026-01-23 08:18:20|2631.1|2627.1|2631.3|2627.3|2631.3|2628.5|2629.6|2627.1|5
1769156310000|2026-01-23 08:18:30|2630.1|2628.6|2635.7|2631.7|2635.7|2632.9|2630.1|2627.3|2
1769156320000|2026-01-23 08:18:40|2635.6|2631.6|2634.7|2630.7|2635.6|2631.6|2634.7|2630.7|1
1769156330000|2026-01-23 08:18:50|2634.8|2630.8|2634.3|2632.8|2635.7|2632.8|2633.9|2630.8|2
1769156340000|2026-01-23 08:19:00|2634.1|2632.6|2633.2|2631.7|2634.1|2632.6|2633.2|2631.7|5
1769156350000|2026-01-23 08:19:10|2635.3|2631.3|2633.9|2629.9|2636.2|2632.3|2632.7|2629.9|8
1769156360000|2026-01-23 08:19:20|2634|2630|2633.4|2631.9|2634.1|2631.9|2633.4|2629.9|0
1769156370000|2026-01-23 08:19:30|2634.4|2630.4|2634.1|2630.1|2634.4|2630.4|2634.1|2630.1|0
1769156380000|2026-01-23 08:19:40|2633.1|2631.6|2633.1|2631.6|2633.1|2631.6|2633.1|2631.6|1
1769156390000|2026-01-23 08:19:50|2633.4|2631.9|2634.9|2630.9|2635.9|2631.9|2633.4|2630.9|1
1769156400000|2026-01-23 08:20:00|2634.8|2630.8|2634.1|2630.1|2634.9|2630.9|2634|2630|0
1769156410000|2026-01-23 08:20:10|2634|2630|2634|2630|2634.3|2630.3|2633.8|2629.8|0
1769156420000|2026-01-23 08:20:20|2634.1|2630.1|2634.7|2630.7|2634.7|2630.7|2634.1|2630.1|0
1769156430000|2026-01-23 08:20:30|2634.6|2630.6|2626.4|2622.4|2634.6|2630.6|2625.1|2621.5|18
1769156440000|2026-01-23 08:20:40|2626.1|2622.1|2621.5|2620|2626.1|2622.1|2621.4|2619.2|8
1769156450000|2026-01-23 08:20:50|2621.4|2619.9|2620.9|2619.4|2623.3|2620.3|2620.9|2618.4|9
1769156460000|2026-01-23 08:21:00|2621|2619.5|2622.8|2621.3|2623.7|2621.3|2620.7|2616.9|6
1769156470000|2026-01-23 08:21:10|2623.7|2619.7|2623.7|2619.7|2624.6|2622.7|2623.5|2619.5|3
1769156480000|2026-01-23 08:21:20|2623.6|2619.6|2623.3|2619.3|2623.8|2619.8|2623.3|2619.3|0
1769156490000|2026-01-23 08:21:30|2623.5|2619.5|2621.6|2620.1|2624.9|2620.9|2621.6|2619.1|8
1769156500000|2026-01-23 08:21:40|2621.7|2620.2|2619.6|2618.1|2623.5|2620.2|2619.6|2616.8|4
1769156510000|2026-01-23 08:21:50|2621.5|2617.5|2620.8|2616.8|2621.5|2617.5|2620.8|2616.8|1
1769156520000|2026-01-23 08:22:00|2619.4|2617.9|2618.7|2617.2|2620.8|2618|2618.7|2616.8|5
1769156530000|2026-01-23 08:22:10|2618.6|2617.1|2619.5|2618|2620.8|2618.1|2618.1|2616.5|4
1769156540000|2026-01-23 08:22:20|2619.4|2617.9|2619.1|2617.6|2620.8|2618.1|2619.1|2616.8|1
1769156550000|2026-01-23 08:22:30|2619.3|2617.8|2619.8|2618.3|2620.8|2618.3|2619.3|2616.7|0
1769156560000|2026-01-23 08:22:40|2619.7|2618.2|2618.4|2614.4|2619.7|2618.2|2616.8|2614.2|7
1769156570000|2026-01-23 08:22:50|2618.3|2614.3|2615.7|2614.2|2618.3|2615.4|2615.7|2614.1|3
1769156580000|2026-01-23 08:23:00|2615.6|2614.1|2616.9|2615.4|2616.9|2615.4|2614.8|2612.5|9
1769156590000|2026-01-23 08:23:10|2617.1|2615.6|2616.4|2614.9|2617.1|2615.6|2616.4|2614.9|2
1769156600000|2026-01-23 08:23:20|2616.3|2614.8|2613.9|2612.4|2616.7|2615.2|2613.8|2612.3|14
1769156610000|2026-01-23 08:23:30|2613.8|2612.3|2612.6|2611.1|2613.8|2612.3|2612.5|2611|23
1769156620000|2026-01-23 08:23:40|2612.4|2610.9|2614|2612.5|2614|2612.5|2612.4|2610.9|13
1769156630000|2026-01-23 08:23:50|2614.1|2612.6|2612.7|2611.2|2615.1|2612.9|2612.5|2611|7
1769156640000|2026-01-23 08:24:00|2614.4|2610.4|2612|2610.5|2614.7|2612|2612|2610.4|5
1769156650000|2026-01-23 08:24:10|2612.3|2610.8|2613.6|2612.1|2614.4|2612.3|2612.1|2610.4|15
1769156660000|2026-01-23 08:24:20|2613.7|2612.2|2615.1|2613.6|2616|2613.7|2613.7|2612|12
1769156670000|2026-01-23 08:24:30|2614.5|2613|2613.8|2609.8|2614.8|2613.3|2612.4|2609.8|7
1769156680000|2026-01-23 08:24:40|2613.2|2611.7|2616.8|2615.3|2618.8|2616.1|2613|2611.5|8
1769156690000|2026-01-23 08:24:50|2616.9|2615.4|2614.6|2613.1|2617.6|2615.4|2614.6|2612|1
1769156700000|2026-01-23 08:25:00|2614.4|2612.9|2614.5|2613|2615.5|2613|2613.6|2610.3|8
1769156710000|2026-01-23 08:25:10|2614.4|2612.9|2614.2|2612.7|2616.2|2614.5|2614.2|2612|3
1769156720000|2026-01-23 08:25:20|2614.5|2613|2614.3|2610.3|2616|2613.3|2613.8|2610.3|5
1769156730000|2026-01-23 08:25:30|2613.8|2609.8|2609.9|2608.4|2615.8|2612.1|2609.9|2608.4|7
1769156740000|2026-01-23 08:25:40|2608.4|2606.9|2609.9|2608.4|2611.4|2608.7|2608.4|2605.9|16
1769156750000|2026-01-23 08:25:50|2609.8|2605.9|2609.3|2607.8|2612.2|2609.2|2608.2|2605.2|10
1769156760000|2026-01-23 08:26:00|2611.1|2607.1|2612.6|2608.6|2613.3|2610.2|2609.8|2607.1|13
1769156770000|2026-01-23 08:26:10|2612.8|2608.8|2612.9|2608.9|2613|2610|2611.4|2608.4|0
1769156780000|2026-01-23 08:26:20|2611.1|2609.6|2611.5|2607.5|2614.4|2610.6|2609.6|2607.5|6
1769156790000|2026-01-23 08:26:30|2611.6|2607.6|2607.1|2605.6|2611.6|2608.5|2607.1|2605.4|5
1769156800000|2026-01-23 08:26:40|2607.2|2605.7|2605.7|2601.7|2607.2|2605.7|2605|2601.6|37
1769156810000|2026-01-23 08:26:50|2604.7|2603.2|2605.4|2603.9|2606.8|2604.4|2604.3|2602.5|10
1769156820000|2026-01-23 08:27:00|2606.8|2602.8|2605.5|2601.5|2606.8|2603.9|2603.5|2600.6|8
1769156830000|2026-01-23 08:27:10|2605|2601|2602.5|2601|2605|2601.2|2602.5|2599.8|5
1769156840000|2026-01-23 08:27:20|2602.6|2601.1|2604.4|2600.4|2605.1|2601.7|2602.6|2600.3|8
1769156850000|2026-01-23 08:27:30|2602.3|2600.8|2603.9|2599.9|2604.1|2601.1|2602.3|2599.8|4
1769156860000|2026-01-23 08:27:40|2603.8|2599.8|2602.1|2600.6|2603.8|2601.1|2601.4|2599|8
1769156870000|2026-01-23 08:27:50|2602|2600.5|2603.1|2599.1|2604.3|2601.2|2601.6|2599|10
1769156880000|2026-01-23 08:28:00|2603.2|2599.2|2598.2|2596.7|2603.2|2600.1|2598.2|2595.5|11
1769156890000|2026-01-23 08:28:10|2600.3|2596.3|2601.4|2597.4|2601.5|2597.9|2598.6|2595.6|9
1769156900000|2026-01-23 08:28:20|2602.2|2598.2|2600.6|2599.1|2602.6|2599.3|2600.5|2596.8|6
1769156910000|2026-01-23 08:28:30|2601.4|2597.4|2601.4|2597.4|2601.8|2599.2|2599.8|2596.9|6
1769156920000|2026-01-23 08:28:40|2601.6|2597.6|2602.3|2600.8|2603.9|2601|2601.3|2597.3|10
1769156930000|2026-01-23 08:28:50|2602.4|2600.9|2602.9|2601.4|2604|2601.5|2602.3|2599.9|6
1769156940000|2026-01-23 08:29:00|2602.8|2601.3|2606.3|2602.3|2606.7|2603.7|2602.8|2601|8
1769156950000|2026-01-23 08:29:10|2605.9|2604.4|2606.4|2602.4|2606.6|2604.4|2603|2601.5|9
1769156960000|2026-01-23 08:29:20|2605|2603.5|2607.1|2605.6|2607.8|2605.6|2605|2602.5|1
1769156970000|2026-01-23 08:29:30|2608.3|2604.3|2608|2606.5|2609.2|2606.8|2607.1|2604.3|3
1769156980000|2026-01-23 08:29:40|2607.8|2606.3|2609|2605|2609.8|2606.8|2607|2604.3|3
1769156990000|2026-01-23 08:29:50|2609.5|2605.5|2608|2604|2610.1|2606.3|2607|2604|7
1769157000000|2026-01-23 08:30:00|2608.2|2604.2|2606.7|2605.2|2608.4|2605.4|2606.1|2603.4|5
1769157010000|2026-01-23 08:30:10|2608.9|2604.9|2608.9|2607.4|2610.2|2607.5|2608.9|2604.9|1
1769157020000|2026-01-23 08:30:20|2610.2|2606.2|2610.3|2608.8|2611.8|2608.8|2609|2606.2|7
1769157030000|2026-01-23 08:30:30|2610.8|2606.8|2611|2607|2611|2608.7|2610.2|2606.3|4
1769157040000|2026-01-23 08:30:40|2610.9|2606.9|2609|2607.5|2610.9|2607.6|2608.4|2605.4|3
1769157050000|2026-01-23 08:30:50|2609.2|2607.7|2610|2606|2610.5|2607.7|2608.1|2605.1|5
1769157060000|2026-01-23 08:31:00|2609.9|2605.9|2606|2602|2609.9|2605.9|2605.7|2601.9|5
1769157070000|2026-01-23 08:31:10|2606.7|2602.7|2607.2|2603.2|2607.7|2604.1|2605.6|2602.6|5
1769157080000|2026-01-23 08:31:20|2607.3|2603.3|2608.5|2604.5|2608.8|2604.8|2607.3|2603.3|5
1769157090000|2026-01-23 08:31:30|2608|2604|2610.1|2606.1|2610.6|2606.6|2608|2604|1
1769157100000|2026-01-23 08:31:40|2609.5|2605.5|2609.7|2605.7|2611.4|2607.6|2608.5|2604.5|4
1769157110000|2026-01-23 08:31:50|2609.8|2605.8|2609.9|2605.9|2610|2606|2609.8|2605.8|0
1769157120000|2026-01-23 08:32:00|2609.7|2605.7|2611|2609.5|2612.2|2609.5|2607.8|2604.9|2
1769157130000|2026-01-23 08:32:10|2610.9|2609.4|2611.3|2609.8|2612.8|2609.8|2610.7|2607.3|3
1769157140000|2026-01-23 08:32:20|2613|2609|2614.7|2610.7|2616.7|2613.7|2613|2609|9
1769157150000|2026-01-23 08:32:30|2614.8|2610.8|2613.9|2612.4|2615.4|2613.2|2613.9|2610.8|7
1769157160000|2026-01-23 08:32:40|2615.2|2611.2|2613.7|2612.2|2615.4|2613.3|2613.6|2611.2|3
1769157170000|2026-01-23 08:32:50|2613.6|2612.1|2614.5|2613|2615.3|2613|2612.8|2610.5|6
1769157180000|2026-01-23 08:33:00|2614.4|2612.9|2617.2|2613.2|2617.2|2613.2|2614.4|2610.6|18
1769157190000|2026-01-23 08:33:10|2616|2614.5|2616.6|2615.1|2617.7|2615.1|2616|2613.5|2
1769157200000|2026-01-23 08:33:20|2617.6|2616.1|2616.8|2612.8|2618.6|2616.1|2615.9|2612.8|4
1769157210000|2026-01-23 08:33:30|2616.7|2612.7|2615.8|2614.3|2616.9|2614.3|2615.8|2612.3|3
1769157220000|2026-01-23 08:33:40|2615.9|2614.4|2616.4|2612.4|2617.1|2615.2|2615.9|2612.4|7
1769157230000|2026-01-23 08:33:50|2616.3|2612.3|2615.5|2611.5|2616.3|2613.1|2614.6|2611.1|9
1769157240000|2026-01-23 08:34:00|2615.3|2611.3|2617.6|2613.6|2617.6|2613.6|2614.5|2611.3|7
1769157250000|2026-01-23 08:34:10|2617.5|2613.5|2616.5|2615|2618.2|2615|2615.3|2612.9|4
1769157260000|2026-01-23 08:34:20|2616.3|2614.8|2614.5|2613|2616.7|2615|2614.5|2611.5|4
1769157270000|2026-01-23 08:34:30|2615.8|2611.8|2615.7|2614.2|2617.7|2614.2|2615.6|2611.6|11
1769157280000|2026-01-23 08:34:40|2617.1|2613.1|2616.2|2614.7|2617.2|2614.7|2616.1|2613.1|1
1769157290000|2026-01-23 08:34:50|2616.1|2614.6|2618.2|2614.2|2618.5|2614.7|2616.1|2613.8|10
1769157300000|2026-01-23 08:35:00|2618.1|2614.1|2616.8|2615.3|2618.1|2615.4|2616.8|2614|1
1769157310000|2026-01-23 08:35:10|2618|2614|2616.7|2615.2|2618|2615.3|2616.7|2614|0
1769157320000|2026-01-23 08:35:20|2616.6|2615.1|2615.6|2611.6|2616.8|2615.3|2614.6|2611.3|6
1769157330000|2026-01-23 08:35:30|2615.7|2611.7|2615.8|2611.8|2615.9|2611.9|2615.6|2611.6|1
1769157340000|2026-01-23 08:35:40|2615.7|2611.7|2616.5|2612.5|2616.5|2612.5|2615.7|2611.7|0
1769157350000|2026-01-23 08:35:50|2616.3|2612.3|2616.9|2615.4|2617.9|2615.4|2615.3|2612.2|1
1769157360000|2026-01-23 08:36:00|2617.9|2613.9|2618.8|2614.8|2618.8|2615.3|2616.8|2613.8|1
1769157370000|2026-01-23 08:36:10|2617.6|2616.1|2617.5|2613.5|2618.7|2616.1|2617.5|2613.5|6
1769157380000|2026-01-23 08:36:20|2617.6|2613.6|2617|2613|2617.6|2613.6|2616.8|2612.8|2
1769157390000|2026-01-23 08:36:30|2615.8|2614.3|2618|2614|2618.5|2614.5|2615.8|2612.9|3
1769157400000|2026-01-23 08:36:40|2617.9|2613.9|2617.8|2613.8|2618.5|2615.5|2617|2613.8|2
1769157410000|2026-01-23 08:36:50|2617.9|2613.9|2618.2|2614.2|2618.2|2615.6|2617|2613.8|1
1769157420000|2026-01-23 08:37:00|2618.1|2614.1|2617.6|2613.6|2618.1|2614.1|2617.4|2613.4|0
1769157430000|2026-01-23 08:37:10|2617.3|2613.3|2614.7|2613.2|2617.3|2613.8|2614.6|2611.8|2
1769157440000|2026-01-23 08:37:20|2615.8|2611.8|2617.2|2613.2|2617.4|2613.4|2614.6|2611.8|3
1769157450000|2026-01-23 08:37:30|2617|2613|2617|2613|2617.1|2613.1|2616.8|2612.8|1
1769157460000|2026-01-23 08:37:40|2616.9|2612.9|2617|2613|2617.1|2613.1|2616.8|2612.8|0
1769157470000|2026-01-23 08:37:50|2617.1|2613.1|2617|2615.5|2617.6|2615.5|2617|2613.1|2
1769157480000|2026-01-23 08:38:00|2617.8|2613.8|2616.8|2612.8|2617.9|2613.9|2616.8|2612.8|0
1769157490000|2026-01-23 08:38:10|2616.9|2612.9|2618|2614|2618|2614|2616.8|2612.8|1
1769157500000|2026-01-23 08:38:20|2617.9|2613.9|2616.2|2612.2|2617.9|2615|2616.1|2612.1|1
1769157510000|2026-01-23 08:38:30|2616.1|2612.1|2614.3|2612.8|2616.1|2613|2614.3|2611.2|1
1769157520000|2026-01-23 08:38:40|2615.9|2611.9|2614.5|2613|2615.9|2613|2614.5|2611.9|4
1769157530000|2026-01-23 08:38:50|2614.4|2612.9|2614.4|2612.9|2614.4|2612.9|2614.4|2612.9|0
1769157540000|2026-01-23 08:39:00|2614.3|2612.8|2614.5|2613|2614.5|2613|2614.3|2612.8|1
1769157550000|2026-01-23 08:39:10|2615.3|2613.8|2616.9|2612.9|2617.6|2614|2615.3|2612.3|2
1769157560000|2026-01-23 08:39:20|2616.8|2612.8|2615.8|2611.8|2616.8|2612.8|2615.8|2611.8|4
1769157570000|2026-01-23 08:39:30|2614.5|2613|2615.9|2611.9|2616.9|2613|2614.4|2611.9|1
1769157580000|2026-01-23 08:39:40|2616|2612|2617.1|2613.1|2617.2|2613.2|2614.4|2611.8|6
1769157590000|2026-01-23 08:39:50|2616.8|2612.8|2616.9|2612.9|2617.4|2615.2|2616.6|2612.8|1
1769157600000|2026-01-23 08:40:00|2616.8|2612.8|2616.9|2612.9|2616.9|2614.3|2614.7|2612.4|1
1769157610000|2026-01-23 08:40:10|2617|2613|2617.5|2613.5|2617.5|2613.5|2616.9|2612.9|0
1769157620000|2026-01-23 08:40:20|2617.4|2613.4|2615.9|2611.9|2617.5|2613.9|2615.4|2611.9|2
1769157630000|2026-01-23 08:40:30|2614.5|2613|2617.3|2613.3|2617.3|2613.9|2614.5|2613|2
1769157640000|2026-01-23 08:40:40|2618|2614|2618|2614|2618|2615.4|2616.9|2613.8|0
1769157650000|2026-01-23 08:40:50|2616.9|2615.4|2620.1|2616.1|2620.1|2616.1|2616.9|2615.3|3
1769157660000|2026-01-23 08:41:00|2620|2616|2620.3|2616.3|2620.7|2616.7|2620|2616|4
1769157670000|2026-01-23 08:41:10|2620.4|2616.4|2620.8|2616.8|2620.8|2618.1|2619.5|2616.4|1
1769157680000|2026-01-23 08:41:20|2619.6|2618.1|2620.7|2616.7|2620.7|2618.2|2619.6|2616.6|0
1769157690000|2026-01-23 08:41:30|2620.6|2616.6|2620.6|2616.6|2620.7|2616.7|2620.5|2616.5|1
1769157700000|2026-01-23 08:41:40|2620.5|2616.5|2619.6|2615.6|2620.6|2616.6|2619|2615|0
1769157710000|2026-01-23 08:41:50|2619.8|2615.8|2618.9|2617.4|2620.7|2617.6|2618.9|2615.7|0
1769157720000|2026-01-23 08:42:00|2619|2617.5|2619.8|2615.8|2620.1|2617.5|2619|2615.7|0
1769157730000|2026-01-23 08:42:10|2620.1|2616.1|2618.1|2616.6|2620.1|2616.6|2618.1|2615.1|14
1769157740000|2026-01-23 08:42:20|2619.2|2617.7|2619.8|2618.3|2619.8|2618.3|2619.2|2617.7|10
1769157750000|2026-01-23 08:42:30|2619.7|2618.2|2619.7|2618.2|2619.8|2618.3|2619.7|2618.2|0
1769157760000|2026-01-23 08:42:40|2620.1|2618.6|2620.6|2619.1|2622.9|2619.7|2620.1|2617.9|6
1769157770000|2026-01-23 08:42:50|2621.9|2617.9|2622|2618|2622|2619.2|2620.7|2617.9|0
1769157780000|2026-01-23 08:43:00|2622.1|2618.1|2625.8|2621.8|2625.8|2622.5|2622|2618|3
1769157790000|2026-01-23 08:43:10|2625.9|2621.9|2625.1|2623.6|2625.9|2623.6|2624.8|2621.9|0
1769157800000|2026-01-23 08:43:20|2625.2|2623.7|2626.9|2625.4|2626.9|2625.4|2625.1|2623.6|2
1769157810000|2026-01-23 08:43:30|2627.1|2625.6|2627.3|2625.8|2627.3|2625.8|2627.1|2625.6|1
1769157820000|2026-01-23 08:43:40|2628|2626.5|2629.8|2628.3|2630|2628.5|2628|2626.5|16
1769157830000|2026-01-23 08:43:50|2629.9|2628.4|2630.7|2629.2|2630.7|2629.2|2629.9|2628.4|7
1769157840000|2026-01-23 08:44:00|2630.9|2629.4|2632.1|2630.6|2632.7|2631|2630.6|2628.7|21
1769157850000|2026-01-23 08:44:10|2632.3|2630.8|2631.2|2627.2|2632.5|2631|2630.4|2627.2|10
1769157860000|2026-01-23 08:44:20|2629.7|2628.2|2630.2|2628.7|2631.4|2629.1|2629.6|2627.2|3
1769157870000|2026-01-23 08:44:30|2630.3|2628.8|2629.3|2627.8|2630.5|2629|2629.3|2627.8|5
1769157880000|2026-01-23 08:44:40|2629.2|2627.7|2628.4|2626.9|2630|2627.7|2628.4|2625|8
1769157890000|2026-01-23 08:44:50|2628.7|2627.2|2629.9|2625.9|2629.9|2627.5|2628.7|2625.9|1
1769157900000|2026-01-23 08:45:00|2628.1|2626.6|2629.8|2625.8|2629.8|2627.1|2628.1|2625.7|1
1769157910000|2026-01-23 08:45:10|2629.9|2625.9|2630|2626|2630|2627.4|2628.9|2625.8|0
1769157920000|2026-01-23 08:45:20|2628.9|2627.4|2630|2626|2630|2627.4|2628.9|2625.9|1
1769157930000|2026-01-23 08:45:30|2629.9|2625.9|2628.1|2624.1|2629.9|2627|2628.1|2624.1|1
1769157940000|2026-01-23 08:45:40|2628.7|2624.7|2627.6|2623.6|2628.7|2624.7|2627.4|2623.4|1
1769157950000|2026-01-23 08:45:50|2627.7|2623.7|2625.6|2624.1|2627.7|2624.1|2625.6|2623.4|0
1769157960000|2026-01-23 08:46:00|2625.5|2624|2627.1|2623.1|2627.1|2624.1|2624.2|2622.3|3
1769157970000|2026-01-23 08:46:10|2627|2623|2625|2621|2627.1|2623.1|2625|2621|1
1769157980000|2026-01-23 08:46:20|2625.1|2621.1|2625.9|2621.9|2626.3|2623.2|2624.7|2621.1|1
1769157990000|2026-01-23 08:46:30|2625.8|2621.8|2625.3|2621.3|2625.8|2621.8|2625|2621|0
1769158000000|2026-01-23 08:46:40|2624.2|2622.7|2624.5|2620.5|2625.8|2622.7|2624.2|2620.5|0
1769158010000|2026-01-23 08:46:50|2624.6|2620.6|2626.8|2622.8|2626.8|2623.6|2623.8|2619.8|1
1769158020000|2026-01-23 08:47:00|2626.7|2622.7|2627.2|2623.2|2627.2|2623.2|2626.7|2622.7|0
1769158030000|2026-01-23 08:47:10|2627.1|2623.1|2626.9|2622.9|2627.2|2623.2|2626.9|2622.9|1
1769158040000|2026-01-23 08:47:20|2626.4|2622.4|2626.8|2622.8|2626.8|2622.8|2626.4|2622.4|1
1769158050000|2026-01-23 08:47:30|2625.6|2624.1|2625.6|2624.1|2626.8|2624.1|2625.5|2622.8|0
1769158060000|2026-01-23 08:47:40|2625.5|2624|2629.2|2625.2|2629.2|2626.1|2625.5|2624|9
1769158070000|2026-01-23 08:47:50|2628.7|2624.7|2626.9|2622.9|2628.8|2625.8|2625.1|2622.9|2
1769158080000|2026-01-23 08:48:00|2625.4|2623.9|2627.3|2625.8|2628.6|2625.8|2624.7|2622.5|2
1769158090000|2026-01-23 08:48:10|2628.9|2624.9|2628.6|2627.1|2629.6|2627.1|2627.2|2624.6|1
1769158100000|2026-01-23 08:48:20|2628.5|2627|2628.3|2626.8|2628.6|2627|2627.7|2624.6|13
1769158110000|2026-01-23 08:48:30|2628.4|2626.9|2628.7|2627.2|2628.9|2627.4|2628.4|2626.9|5
1769158120000|2026-01-23 08:48:40|2629|2627.5|2630.4|2626.4|2630.4|2627.5|2628.6|2626.1|2
1769158130000|2026-01-23 08:48:50|2629|2627.5|2628.7|2627.2|2630.5|2627.6|2628.7|2626.5|0
1769158140000|2026-01-23 08:49:00|2628.6|2627.1|2629.4|2627.9|2630.2|2627.9|2627.4|2625.5|7
1769158150000|2026-01-23 08:49:10|2630.4|2626.4|2629.1|2625.1|2630.4|2627.5|2628.1|2625.1|5
1769158160000|2026-01-23 08:49:20|2629|2625|2629|2625|2629|2626.2|2627.7|2625|0
1769158170000|2026-01-23 08:49:30|2627.7|2626.2|2628.6|2627.1|2629.7|2627.7|2627.2|2624.4|2
1769158180000|2026-01-23 08:49:40|2628.5|2627|2630.6|2626.6|2630.6|2628|2628.5|2626.5|1
1769158190000|2026-01-23 08:49:50|2629.4|2627.9|2629.5|2625.5|2630.7|2627.9|2629.4|2625.5|0
1769158200000|2026-01-23 08:50:00|2629.6|2625.6|2627.1|2625.6|2629.6|2625.7|2626.9|2624.2|1
1769158210000|2026-01-23 08:50:10|2627.9|2626.4|2629.2|2627.7|2630.3|2627.7|2627.9|2625.6|2
1769158220000|2026-01-23 08:50:20|2628.3|2626.8|2629.2|2627.7|2629.9|2628|2628.3|2625.9|14
1769158230000|2026-01-23 08:50:30|2628.8|2627.3|2628.8|2627.3|2628.8|2627.3|2628.8|2627.3|4
1769158240000|2026-01-23 08:50:40|2628.7|2627.2|2628.2|2626.7|2629.6|2627.2|2628.1|2625.6|2
1769158250000|2026-01-23 08:50:50|2628.3|2626.8|2628.5|2627|2629.4|2627|2628|2624.4|1
1769158260000|2026-01-23 08:51:00|2628.8|2627.3|2629.4|2627.9|2630.3|2627.9|2628.8|2626.3|2
1769158270000|2026-01-23 08:51:10|2629.3|2627.8|2632.6|2631.1|2632.6|2631.1|2629.3|2627.8|4
1769158280000|2026-01-23 08:51:20|2633.5|2632|2633.3|2631.8|2634.4|2632.9|2633.3|2631.8|12
1769158290000|2026-01-23 08:51:30|2633.7|2632.2|2631.8|2630.3|2633.7|2632.2|2631|2627.8|8
1769158300000|2026-01-23 08:51:40|2632.6|2631.1|2630.5|2629|2634.2|2632.7|2630.5|2629|13
1769158310000|2026-01-23 08:51:50|2630.4|2628.9|2631.6|2630.1|2632.6|2630.1|2629.5|2626.8|11
1769158320000|2026-01-23 08:52:00|2631.7|2630.2|2629.6|2628.1|2631.7|2630.2|2629.5|2627.1|2
1769158330000|2026-01-23 08:52:10|2629.7|2628.2|2629.4|2625.4|2631.3|2628.7|2629.4|2625.4|5
1769158340000|2026-01-23 08:52:20|2628.4|2626.9|2629.6|2628.1|2631.5|2629.6|2628.4|2626.7|14
1769158350000|2026-01-23 08:52:30|2629.4|2627.9|2629.8|2625.8|2630.3|2627.9|2628.8|2625.7|0
1769158360000|2026-01-23 08:52:40|2628.3|2626.8|2628.4|2626.9|2629.6|2626.9|2627.5|2624.9|4
1769158370000|2026-01-23 08:52:50|2628.3|2626.8|2630.2|2626.2|2630.3|2628.6|2628.2|2626.1|6
1769158380000|2026-01-23 08:53:00|2629.8|2625.8|2629.3|2625.3|2629.8|2627.2|2625.8|2623.5|12
1769158390000|2026-01-23 08:53:10|2630|2626|2628.5|2627|2630.7|2627.5|2628.5|2624.9|10
1769158400000|2026-01-23 08:53:20|2629.1|2625.1|2628.6|2624.6|2629.9|2627|2627.6|2624.5|3
1769158410000|2026-01-23 08:53:30|2628.4|2624.4|2627.1|2623.1|2628.4|2625|2626.3|2622.7|0
1769158420000|2026-01-23 08:53:40|2627.5|2623.5|2627.8|2623.8|2628.3|2624.9|2625.2|2622.9|4
1769158430000|2026-01-23 08:53:50|2627.7|2623.7|2627.5|2623.5|2628.2|2625.6|2626.3|2622.8|14
1769158440000|2026-01-23 08:54:00|2627.6|2623.6|2631.4|2627.4|2631.4|2628.7|2627.2|2623.6|34
1769158450000|2026-01-23 08:54:10|2631.7|2627.7|2633.2|2629.2|2633.2|2629.2|2631.7|2627.7|1
1769158460000|2026-01-23 08:54:20|2633.1|2629.1|2632.3|2630.8|2633.9|2630.8|2632.1|2629.1|1
1769158470000|2026-01-23 08:54:30|2632.4|2630.9|2634.9|2630.9|2635.1|2632.1|2632.4|2630|1
1769158480000|2026-01-23 08:54:40|2633.5|2632|2634.4|2630.4|2634.4|2632|2631.6|2629.1|4
1769158490000|2026-01-23 08:54:50|2633|2631.5|2632.1|2630.6|2634.4|2631.6|2632.1|2629.3|1
1769158500000|2026-01-23 08:55:00|2633.3|2629.3|2627.7|2626.2|2633.3|2629.3|2627.6|2624.8|10
1769158510000|2026-01-23 08:55:10|2627.8|2626.3|2625.9|2624.4|2627.8|2626.3|2625.9|2624.4|4
1769158520000|2026-01-23 08:55:20|2626|2624.5|2628.5|2624.5|2630.5|2627.5|2626|2624.5|1
1769158530000|2026-01-23 08:55:30|2628.2|2624.2|2628.2|2624.2|2629.3|2625.6|2627.1|2624.2|0
1769158540000|2026-01-23 08:55:40|2627.8|2623.8|2625.6|2624.1|2627.8|2624.1|2625.4|2622.5|1
1769158550000|2026-01-23 08:55:50|2625.3|2623.8|2627.2|2623.2|2628.1|2624.1|2625.3|2622.6|3
1769158560000|2026-01-23 08:56:00|2627.3|2623.3|2628|2624|2628.9|2625.8|2625.7|2622.8|0
1769158570000|2026-01-23 08:56:10|2627.8|2623.8|2628.7|2624.7|2628.7|2625.6|2627|2623.6|1
1769158580000|2026-01-23 08:56:20|2628.5|2624.5|2629|2625|2629|2625|2628.2|2624.2|0
1769158590000|2026-01-23 08:56:30|2629.1|2625.1|2629.9|2625.9|2629.9|2625.9|2629|2625|0
1769158600000|2026-01-23 08:56:40|2629.8|2625.8|2630.5|2626.5|2630.5|2626.5|2629.8|2625.8|0
1769158610000|2026-01-23 08:56:50|2630.6|2626.6|2630.3|2626.3|2631|2627.9|2629.4|2626.3|0
1769158620000|2026-01-23 08:57:00|2630.4|2626.4|2629.8|2625.8|2630.5|2626.5|2629.1|2625.1|0
1769158630000|2026-01-23 08:57:10|2630.6|2626.6|2628.8|2624.8|2630.6|2626.6|2628.8|2624.8|0
1769158640000|2026-01-23 08:57:20|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.5|2624.5|0
1769158650000|2026-01-23 08:57:30|2629.1|2625.1|2630.5|2626.5|2630.5|2627.4|2627.8|2623.8|0
1769158660000|2026-01-23 08:57:40|2630.9|2626.9|2631.2|2627.2|2631.2|2627.2|2630.7|2626.7|1
1769158670000|2026-01-23 08:57:50|2631.3|2627.3|2630.5|2629|2631.6|2629|2630.4|2627.3|0
1769158680000|2026-01-23 08:58:00|2630.6|2629.1|2631.3|2627.3|2633.6|2630.8|2630.6|2627.3|12
1769158690000|2026-01-23 08:58:10|2631.2|2627.2|2630.3|2626.3|2631.5|2627.5|2629|2626.2|3
1769158700000|2026-01-23 08:58:20|2629.2|2627.7|2630.2|2626.2|2630.2|2627.8|2629|2626.2|0
1769158710000|2026-01-23 08:58:30|2629|2627.5|2630.4|2626.4|2630.4|2627.6|2629|2626.2|1
1769158720000|2026-01-23 08:58:40|2631.4|2627.4|2631.6|2627.6|2631.6|2627.6|2631.4|2627.4|1
1769158730000|2026-01-23 08:58:50|2631.3|2627.3|2630.2|2626.2|2631.3|2628.4|2629.9|2626.1|1
1769158740000|2026-01-23 08:59:00|2629.3|2625.3|2633.2|2629.2|2633.3|2629.3|2629.3|2625.3|2
1769158750000|2026-01-23 08:59:10|2633.1|2629.1|2632.5|2628.5|2633.2|2629.2|2632.5|2628.5|1
1769158760000|2026-01-23 08:59:20|2632.6|2628.6|2634.9|2630.9|2634.9|2630.9|2631.9|2628.6|1
1769158770000|2026-01-23 08:59:30|2634.7|2630.7|2634.2|2630.2|2634.7|2630.7|2634.2|2630.2|0
1769158780000|2026-01-23 08:59:40|2634.1|2630.1|2634.2|2630.2|2634.2|2630.2|2634|2630|0
1769158790000|2026-01-23 08:59:50|2634.1|2630.1|2634.4|2630.4|2634.4|2630.4|2633.7|2629.7|0
1769158800000|2026-01-23 09:00:00|2634.3|2630.3|2635.8|2631.8|2635.8|2631.9|2633.4|2629.9|3
1769158810000|2026-01-23 09:00:10|2636.1|2632.1|2634.6|2630.6|2636.1|2632.1|2634.2|2630.2|0
1769158820000|2026-01-23 09:00:20|2634.5|2630.5|2636.1|2632.1|2636.1|2632.1|2633.4|2630.5|3
1769158830000|2026-01-23 09:00:30|2636.2|2632.2|2637.7|2633.7|2637.7|2633.7|2635.9|2631.9|9
1769158840000|2026-01-23 09:00:40|2637.9|2633.9|2639.9|2635.9|2639.9|2637.3|2637.3|2633.8|3
1769158850000|2026-01-23 09:00:50|2638.7|2637.2|2641.7|2640.2|2641.7|2640.2|2638.7|2635.9|7
1769158860000|2026-01-23 09:01:00|2641.2|2639.7|2641.2|2639.7|2642.5|2639.8|2641.2|2638.5|7
1769158870000|2026-01-23 09:01:10|2641.5|2637.5|2641.3|2637.3|2641.6|2639.1|2640.1|2637.3|2
1769158880000|2026-01-23 09:01:20|2640|2638.5|2642.2|2638.2|2643|2639|2640|2637.2|2
1769158890000|2026-01-23 09:01:30|2641.9|2637.9|2640.1|2636.1|2642.1|2639|2639.2|2635.7|3
1769158900000|2026-01-23 09:01:40|2640.9|2636.9|2640.4|2636.4|2640.9|2639|2639.2|2636.4|3
1769158910000|2026-01-23 09:01:50|2640.2|2636.2|2639.5|2638|2640.8|2638|2639.2|2636.2|2
1769158920000|2026-01-23 09:02:00|2640.2|2636.2|2637.5|2636|2640.2|2636.2|2637.5|2634.8|2
1769158930000|2026-01-23 09:02:10|2637.6|2636.1|2637.4|2633.4|2637.7|2636.2|2637.4|2633.4|11
1769158940000|2026-01-23 09:02:20|2635.9|2634.4|2637.6|2633.6|2637.8|2634.4|2635.8|2632.6|12
1769158950000|2026-01-23 09:02:30|2637.5|2633.5|2637.2|2633.2|2637.5|2633.5|2637.2|2633.2|0
1769158960000|2026-01-23 09:02:40|2637.3|2633.3|2638.3|2634.3|2638.4|2634.7|2636.2|2633.3|2
1769158970000|2026-01-23 09:02:50|2637.9|2633.9|2636.9|2632.9|2637.9|2633.9|2636.7|2632.7|4
1769158980000|2026-01-23 09:03:00|2636.8|2632.8|2636.1|2634.6|2637.7|2635.1|2635.6|2632.8|17
1769158990000|2026-01-23 09:03:10|2637.3|2633.3|2635.8|2634.3|2638.3|2634.6|2635.6|2632.6|4
1769159000000|2026-01-23 09:03:20|2636.7|2635.2|2639.5|2638|2640.2|2638.7|2635.8|2632.9|23
1769159010000|2026-01-23 09:03:30|2640.5|2639|2640|2638.5|2641.1|2639|2638|2635.5|7
1769159020000|2026-01-23 09:03:40|2639.8|2638.3|2639.2|2637.7|2641|2638.4|2639.2|2636.3|2
1769159030000|2026-01-23 09:03:50|2639.9|2638.4|2640.7|2636.7|2640.9|2638.4|2639.9|2636.5|1
1769159040000|2026-01-23 09:04:00|2640.8|2636.8|2638.3|2636.8|2640.8|2637.1|2638.3|2635.5|0
1769159050000|2026-01-23 09:04:10|2638.4|2636.9|2638.2|2636.7|2638.4|2636.9|2638.2|2636.7|0
1769159060000|2026-01-23 09:04:20|2638.1|2636.6|2640.2|2638.7|2640.2|2638.7|2638.1|2636.6|7
1769159070000|2026-01-23 09:04:30|2639.9|2635.9|2639|2637.5|2640.3|2637.5|2638.2|2635.9|3
1769159080000|2026-01-23 09:04:40|2639.1|2637.6|2639.1|2637.6|2639.1|2637.6|2638.9|2637.4|1
1769159090000|2026-01-23 09:04:50|2639|2637.5|2640.1|2636.1|2640.1|2637.6|2638.2|2635.8|2
1769159100000|2026-01-23 09:05:00|2640|2636|2642.2|2638.2|2642.8|2640.1|2639.1|2636|15
1769159110000|2026-01-23 09:05:10|2640.7|2639.2|2640.7|2636.7|2641.5|2639.3|2639.9|2636.7|1
1769159120000|2026-01-23 09:05:20|2641.9|2637.9|2644.4|2642.9|2645.6|2642.9|2640.7|2637.9|4
1769159130000|2026-01-23 09:05:30|2644.3|2642.8|2644.5|2640.5|2644.8|2643.3|2644.2|2640.5|11
1769159140000|2026-01-23 09:05:40|2644.6|2640.6|2644.8|2640.8|2644.9|2640.9|2642.1|2639.2|2
1769159150000|2026-01-23 09:05:50|2644.9|2640.9|2644.4|2640.4|2644.9|2640.9|2643.8|2639.8|0
1769159160000|2026-01-23 09:06:00|2643.6|2639.6|2642|2638|2643.6|2639.6|2640.8|2637.8|3
1769159170000|2026-01-23 09:06:10|2641.5|2637.5|2643.4|2639.4|2643.4|2639.7|2640.9|2637.5|1
1769159180000|2026-01-23 09:06:20|2643.5|2639.5|2643.4|2639.4|2643.6|2641|2642.4|2639.2|0
1769159190000|2026-01-23 09:06:30|2643.5|2639.5|2644.1|2640.1|2644.5|2640.9|2641.1|2637.9|5
1769159200000|2026-01-23 09:06:40|2643.7|2639.7|2643.9|2639.9|2645|2641|2643.7|2639.7|2
1769159210000|2026-01-23 09:06:50|2643.8|2639.8|2643.6|2639.6|2643.8|2641.5|2642.9|2639.4|2
1769159220000|2026-01-23 09:07:00|2643.7|2639.7|2645|2641|2645.2|2642.6|2643.6|2639.6|1
1769159230000|2026-01-23 09:07:10|2644.9|2640.9|2644.4|2640.4|2644.9|2640.9|2644.4|2640.4|0
1769159240000|2026-01-23 09:07:20|2644.3|2640.3|2643.4|2639.4|2644.6|2640.6|2643.4|2639.4|0
1769159250000|2026-01-23 09:07:30|2643.5|2639.5|2643.5|2639.5|2643.6|2639.6|2643.3|2639.3|1
1769159260000|2026-01-23 09:07:40|2642.3|2640.8|2645.3|2643.8|2645.5|2643.8|2642.3|2640.7|5
1769159270000|2026-01-23 09:07:50|2646.2|2644.7|2646.4|2642.4|2647.2|2644.7|2646|2642.4|5
1769159280000|2026-01-23 09:08:00|2646.1|2642.1|2645.9|2641.9|2646.7|2642.7|2645.4|2641.4|0
1769159290000|2026-01-23 09:08:10|2646|2642|2644.3|2640.3|2646|2642|2644.3|2640.3|0
1769159300000|2026-01-23 09:08:20|2644.1|2640.1|2643.8|2639.8|2644.1|2640.1|2643.7|2639.7|0
1769159310000|2026-01-23 09:08:30|2643.5|2639.5|2644.1|2640.1|2644.2|2640.2|2643.5|2639.5|3
1769159320000|2026-01-23 09:08:40|2644|2640|2643.8|2639.8|2644|2641.4|2642.9|2639.8|0
1769159330000|2026-01-23 09:08:50|2643.9|2639.9|2645.4|2641.4|2645.4|2641.4|2642.4|2639.9|2
1769159340000|2026-01-23 09:09:00|2645.3|2641.3|2642.5|2641|2645.5|2641.5|2642.4|2640.9|3
1769159350000|2026-01-23 09:09:10|2644.2|2640.2|2642.7|2641.2|2644.3|2641.2|2642.7|2639.9|2
1769159360000|2026-01-23 09:09:20|2642.8|2641.3|2643.1|2641.6|2643.1|2641.6|2642.8|2641.3|2
1769159370000|2026-01-23 09:09:30|2642.8|2641.3|2644.3|2640.3|2644.5|2641.3|2642.3|2640.1|5
1769159380000|2026-01-23 09:09:40|2644.1|2640.1|2645.6|2641.6|2645.6|2642.3|2642.7|2639.9|5
1769159390000|2026-01-23 09:09:50|2645.4|2641.4|2645.8|2641.8|2646|2642|2645.4|2641.4|0
1769159400000|2026-01-23 09:10:00|2645.9|2641.9|2645.4|2641.4|2645.9|2641.9|2645.2|2641.2|1
1769159410000|2026-01-23 09:10:10|2645.5|2641.5|2644.5|2640.5|2645.5|2642.9|2644.4|2640.5|1
1769159420000|2026-01-23 09:10:20|2644.1|2640.1|2643|2641.5|2644.2|2641.5|2642.9|2639.9|0
1769159430000|2026-01-23 09:10:30|2644|2640|2642.8|2641.3|2644|2641.5|2642.8|2639.8|5
1769159440000|2026-01-23 09:10:40|2642.5|2641|2643.4|2641.9|2643.4|2641.9|2642.5|2641|4
1769159450000|2026-01-23 09:10:50|2644.7|2643.2|2645.3|2643.8|2645.3|2643.8|2644.7|2643.2|4
1769159460000|2026-01-23 09:11:00|2645.2|2643.7|2647.5|2646|2649.2|2647.6|2645.2|2643.7|23
1769159470000|2026-01-23 09:11:10|2648.1|2646.6|2649.1|2645.1|2649.1|2646.6|2647.3|2644.9|3
1769159480000|2026-01-23 09:11:20|2649|2645|2647.4|2645.9|2649|2646|2647.4|2644.9|0
1769159490000|2026-01-23 09:11:30|2646.5|2645|2647.2|2645.7|2647.3|2645.8|2646.1|2643.2|3
1769159500000|2026-01-23 09:11:40|2647.6|2643.2|2647.9|2643.9|2648|2645.5|2646.3|2642.7|2
1769159510000|2026-01-23 09:11:50|2647.8|2643.8|2647.4|2643.4|2647.8|2643.8|2647.4|2643.4|1
1769159520000|2026-01-23 09:12:00|2646.2|2644.7|2646.1|2644.6|2647.4|2644.7|2646.1|2643.4|0
1769159530000|2026-01-23 09:12:10|2646.8|2645.3|2646.1|2644.6|2647.1|2645.3|2645.1|2641.8|10
1769159540000|2026-01-23 09:12:20|2647.1|2643.1|2644.7|2643.2|2647.5|2643.5|2644.6|2641.8|3
1769159550000|2026-01-23 09:12:30|2644.8|2643.3|2645.2|2641.2|2645.4|2643.4|2644.1|2640.1|9
1769159560000|2026-01-23 09:12:40|2643.9|2642.4|2646.2|2644.7|2646.2|2644.7|2643.9|2641.2|7
1769159570000|2026-01-23 09:12:50|2646.1|2644.6|2647|2645.5|2647.8|2645.6|2646.1|2643.7|0
1769159580000|2026-01-23 09:13:00|2647.6|2643.6|2646.7|2642.7|2647.8|2645.3|2646.7|2642.7|2
1769159590000|2026-01-23 09:13:10|2646.8|2642.8|2646.2|2642.2|2647|2643|2646.2|2642.2|0
1769159600000|2026-01-23 09:13:20|2645.5|2641.5|2644.6|2640.6|2645.7|2643.2|2644|2640.6|1
1769159610000|2026-01-23 09:13:30|2644.5|2640.5|2645.9|2641.9|2645.9|2642.2|2643.4|2640.5|2
1769159620000|2026-01-23 09:13:40|2645.2|2641.2|2645|2641|2645.8|2641.8|2645|2641|1
1769159630000|2026-01-23 09:13:50|2643.1|2641.6|2642.1|2640.6|2645.9|2642.1|2642.1|2640|2
1769159640000|2026-01-23 09:14:00|2641.9|2640.4|2639.4|2637.9|2641.9|2640.4|2639.4|2637.9|6
1769159650000|2026-01-23 09:14:10|2639.7|2638.2|2639.3|2637.8|2639.7|2638.2|2639.3|2637.8|4
1769159660000|2026-01-23 09:14:20|2639.2|2637.7|2641.3|2637.3|2642|2639.2|2639.2|2637.3|2
1769159670000|2026-01-23 09:14:30|2640|2638.5|2641|2637|2641.2|2638.5|2638|2636.5|4
1769159680000|2026-01-23 09:14:40|2641.2|2637.2|2641.4|2637.4|2641.5|2637.5|2641.2|2637.2|0
1769159690000|2026-01-23 09:14:50|2640.6|2639.1|2640.6|2639.1|2641.7|2639.1|2640.4|2637.5|0
1769159700000|2026-01-23 09:15:00|2640.5|2639|2640.4|2638.9|2641.6|2639|2640.4|2637.3|5
1769159710000|2026-01-23 09:15:10|2641.4|2637.4|2643.2|2639.2|2643.2|2639.4|2640|2637.2|6
1769159720000|2026-01-23 09:15:20|2643.1|2639.1|2643.9|2639.9|2644.2|2640.2|2643|2639|0
1769159730000|2026-01-23 09:15:30|2643.4|2639.4|2643.1|2641.6|2643.9|2641.6|2643.1|2639.4|0
1769159740000|2026-01-23 09:15:40|2643.2|2641.7|2645.4|2641.4|2645.9|2642.8|2643.2|2640.2|3
1769159750000|2026-01-23 09:15:50|2645.5|2641.5|2645.7|2641.7|2645.7|2643.2|2644.5|2641.4|0
1769159760000|2026-01-23 09:16:00|2644.5|2643|2647|2643|2647|2643|2644.5|2642.6|1
1769159770000|2026-01-23 09:16:10|2647.1|2643.1|2646|2644.5|2647.1|2644.6|2645.9|2643|0
1769159780000|2026-01-23 09:16:20|2646.2|2642.2|2644.9|2640.9|2646.4|2642.4|2644.8|2640.8|2
1769159790000|2026-01-23 09:16:30|2645|2641|2645|2641|2645|2641|2644.5|2640.5|0
1769159800000|2026-01-23 09:16:40|2645.1|2641.1|2645.3|2641.3|2645.4|2641.4|2644.8|2640.8|0
1769159810000|2026-01-23 09:16:50|2645.4|2641.4|2645.3|2641.3|2645.9|2642.9|2644.4|2641.1|0
1769159820000|2026-01-23 09:17:00|2644.7|2640.7|2645.9|2641.9|2645.9|2641.9|2644.7|2640.7|1
1769159830000|2026-01-23 09:17:10|2645.7|2641.7|2646.8|2642.8|2647|2643|2645.7|2641.7|2
1769159840000|2026-01-23 09:17:20|2646.6|2642.6|2646.4|2642.4|2646.9|2642.9|2646.4|2642.4|0
1769159850000|2026-01-23 09:17:30|2646.2|2642.2|2646.1|2642.1|2646.3|2642.3|2646|2642|0
1769159860000|2026-01-23 09:17:40|2646.2|2642.2|2644.8|2643.3|2646.6|2643.3|2644.8|2642.1|0
1769159870000|2026-01-23 09:17:50|2644.7|2643.2|2644.2|2640.2|2644.9|2643.2|2643.4|2639.4|4
1769159880000|2026-01-23 09:18:00|2644.3|2640.3|2643.5|2639.5|2645|2641.4|2642.9|2639.5|1
1769159890000|2026-01-23 09:18:10|2643.4|2639.4|2643.9|2639.9|2644.6|2640.6|2643.3|2639.3|2
1769159900000|2026-01-23 09:18:20|2644|2640|2643.4|2639.4|2644|2640|2643.2|2639.2|0
1769159910000|2026-01-23 09:18:30|2642.8|2638.8|2643.4|2639.4|2643.6|2640|2641.5|2638.8|0
1769159920000|2026-01-23 09:18:40|2643.5|2639.5|2643.4|2639.4|2643.8|2641.2|2642|2639.2|2
1769159930000|2026-01-23 09:18:50|2643.2|2639.2|2642.3|2640.8|2643.5|2640.9|2642.3|2639.2|0
1769159940000|2026-01-23 09:19:00|2642.2|2640.7|2642.6|2641.1|2643.3|2641.1|2641.9|2639.2|4
1769159950000|2026-01-23 09:19:10|2642.7|2641.2|2642.7|2641.2|2642.8|2641.3|2642.7|2641.2|1
1769159960000|2026-01-23 09:19:20|2642.8|2641.3|2643|2641.5|2643|2641.5|2642.8|2641.3|5
1769159970000|2026-01-23 09:19:30|2644.4|2640.4|2643|2639|2644.5|2641.6|2642.8|2638.8|4
1769159980000|2026-01-23 09:19:40|2642.9|2638.9|2640.4|2638.9|2642.9|2640|2640.4|2638.9|1
1769159990000|2026-01-23 09:19:50|2640.2|2638.7|2642.2|2638.2|2642.2|2638.7|2639.4|2636|18
1769160000000|2026-01-23 09:20:00|2641.1|2639.6|2644.4|2642.9|2645.6|2643|2641.1|2639.6|1
1769160010000|2026-01-23 09:20:10|2644.6|2643.1|2645.8|2644.3|2646.7|2644.3|2644.6|2642.7|1
1769160020000|2026-01-23 09:20:20|2645.6|2644.1|2650.4|2646.4|2651|2648.8|2645.6|2644.1|13
1769160030000|2026-01-23 09:20:30|2650.3|2646.3|2650.1|2646.1|2650.3|2646.3|2649.7|2645.7|0
1769160040000|2026-01-23 09:20:40|2650.2|2646.2|2647.8|2646.3|2650.2|2646.3|2647.8|2644.7|0
1769160050000|2026-01-23 09:20:50|2647.9|2646.4|2648.8|2644.8|2649|2646.7|2647.8|2644.6|1
1769160060000|2026-01-23 09:21:00|2646.9|2645.4|2649.1|2645.1|2649.5|2645.5|2646.4|2643.8|4
1769160070000|2026-01-23 09:21:10|2649.4|2645.4|2648.7|2644.7|2649.9|2647|2647.7|2644.6|0
1769160080000|2026-01-23 09:21:20|2648.9|2644.9|2648.8|2644.8|2649.1|2645.1|2648.7|2644.7|0
1769160090000|2026-01-23 09:21:30|2648.7|2644.7|2647.2|2645.7|2648.7|2645.7|2647.2|2644.5|1
1769160100000|2026-01-23 09:21:40|2647.9|2643.9|2647.2|2643.2|2647.9|2643.9|2646.8|2642.8|3
1769160110000|2026-01-23 09:21:50|2646.1|2644.6|2647.9|2643.9|2648.5|2644.6|2646.1|2643.9|2
1769160120000|2026-01-23 09:22:00|2648.1|2644.1|2648.1|2644.1|2648.6|2645.3|2646.8|2643|1
1769160130000|2026-01-23 09:22:10|2647.4|2643.4|2649.2|2645.2|2649.2|2645.2|2646.5|2642.5|6
1769160140000|2026-01-23 09:22:20|2649.3|2645.3|2649.7|2645.7|2649.7|2646.6|2647.8|2645.1|0
1769160150000|2026-01-23 09:22:30|2649.6|2645.6|2649.6|2645.6|2649.9|2646.6|2648|2645.6|1
1769160160000|2026-01-23 09:22:40|2648.1|2646.6|2650.6|2646.6|2650.6|2646.6|2648|2644|2
1769160170000|2026-01-23 09:22:50|2650.4|2646.4|2650.9|2649.4|2651.8|2649.5|2650|2646.4|10
1769160180000|2026-01-23 09:23:00|2650.8|2649.3|2650.6|2646.6|2651.5|2649.3|2650.2|2646.2|0
1769160190000|2026-01-23 09:23:10|2650.5|2646.5|2651.8|2647.8|2651.8|2647.8|2650.4|2646.4|5
1769160200000|2026-01-23 09:23:20|2650.7|2649.2|2651|2649.5|2651.9|2649.5|2650.6|2647.1|4
1769160210000|2026-01-23 09:23:30|2651.4|2647.4|2650.9|2646.9|2651.4|2647.4|2650.8|2646.8|1
1769160220000|2026-01-23 09:23:40|2651.8|2647.8|2653.1|2649.1|2653.1|2649.5|2650.8|2647.5|5
1769160230000|2026-01-23 09:23:50|2653|2649|2653.2|2649.2|2653.2|2650.5|2652|2649|0
1769160240000|2026-01-23 09:24:00|2654|2650|2653.6|2649.6|2655.1|2651.8|2653.2|2649.5|5
1769160250000|2026-01-23 09:24:10|2653.2|2649.2|2651.8|2647.8|2653.2|2650.2|2651.3|2647.6|3
1769160260000|2026-01-23 09:24:20|2651.6|2647.6|2651.9|2647.9|2652|2648|2651.6|2647.6|0
1769160270000|2026-01-23 09:24:30|2652|2648|2651.1|2647.1|2652|2648.5|2650|2647.1|0
1769160280000|2026-01-23 09:24:40|2649.8|2648.3|2650.5|2646.5|2650.6|2648.3|2649.8|2646.4|1
1769160290000|2026-01-23 09:24:50|2650.3|2646.3|2650.2|2646.2|2650.6|2646.6|2649.2|2645.2|2
1769160300000|2026-01-23 09:25:00|2649.9|2645.9|2650.1|2646.1|2650.2|2646.2|2649.6|2645.6|0
1769160310000|2026-01-23 09:25:10|2650.2|2646.2|2649.6|2648.1|2650.8|2648.1|2649|2646.2|3
1769160320000|2026-01-23 09:25:20|2648.8|2644.8|2649.9|2645.9|2649.9|2645.9|2648.8|2644.8|2
1769160330000|2026-01-23 09:25:30|2650|2646|2651|2649.5|2651|2649.5|2650|2646|6
1769160350000|2026-01-23 09:25:50|2650.9|2649.4|2651|2649.5|2652.1|2649.5|2650.9|2648.1|1
1769160360000|2026-01-23 09:26:00|2653.1|2649.1|2652.8|2648.8|2653.1|2649.1|2652.6|2648.6|1
1769160370000|2026-01-23 09:26:10|2652.9|2648.9|2648.9|2647.4|2652.9|2650.8|2648.9|2646.9|5
1769160380000|2026-01-23 09:26:20|2648.8|2647.3|2648.2|2646.7|2649.6|2647.3|2648.2|2645.6|2
1769160390000|2026-01-23 09:26:30|2648.5|2647|2647.1|2645.6|2648.6|2647.1|2647.1|2645.6|4
1769160400000|2026-01-23 09:26:40|2647.3|2645.8|2649.7|2645.7|2649.7|2646.8|2647.3|2645.1|2
1769160410000|2026-01-23 09:26:50|2649.6|2645.6|2648.7|2644.7|2649.7|2645.7|2648.7|2644.7|1
1769160420000|2026-01-23 09:27:00|2647.2|2645.7|2647.5|2643.5|2647.7|2645.7|2645.4|2643|2
1769160430000|2026-01-23 09:27:10|2646.1|2644.6|2649.3|2645.3|2649.3|2645.3|2646.1|2643.6|5
1769160440000|2026-01-23 09:27:20|2649.5|2645.5|2650.4|2646.4|2650.6|2646.6|2649.5|2645.5|0
1769160450000|2026-01-23 09:27:30|2649|2647.5|2650.5|2646.5|2650.5|2647.5|2649|2646.4|0
1769160460000|2026-01-23 09:27:40|2649.9|2645.9|2648.6|2647.1|2652.1|2648.6|2648.6|2645.9|6
1769160470000|2026-01-23 09:27:50|2648.2|2646.7|2648.8|2644.8|2648.8|2646.7|2646.4|2643.4|5
1769160480000|2026-01-23 09:28:00|2648.9|2644.9|2648.1|2646.6|2649.1|2646.6|2647.9|2644.6|0
1769160490000|2026-01-23 09:28:10|2648|2646.5|2646.8|2645.3|2649.1|2646.5|2646.8|2644.3|2
1769160500000|2026-01-23 09:28:20|2646.6|2645.1|2647|2645.5|2648|2645.5|2646.6|2643.5|4
1769160510000|2026-01-23 09:28:30|2648.9|2644.9|2647.4|2645.9|2649|2645.9|2647.4|2644.7|1
1769160520000|2026-01-23 09:28:40|2647.2|2645.7|2647.9|2643.9|2648|2645.7|2646.1|2643.5|2
1769160530000|2026-01-23 09:28:50|2647.8|2643.8|2646.4|2642.4|2647.8|2644.6|2644.4|2641.9|7
1769160540000|2026-01-23 09:29:00|2645|2643.5|2645.3|2641.3|2646.4|2643.5|2644.2|2641.3|9
1769160550000|2026-01-23 09:29:10|2645.2|2641.2|2645|2641|2645.3|2641.3|2644.8|2640.8|0
1769160560000|2026-01-23 09:29:20|2644.8|2640.8|2644.5|2643|2645.2|2643|2644|2640.6|3
1769160570000|2026-01-23 09:29:30|2644.6|2643.1|2646.7|2642.7|2646.7|2644|2644.6|2642.6|2
1769160580000|2026-01-23 09:29:40|2646.6|2642.6|2648.3|2644.3|2648.3|2644.3|2645.5|2642.6|3
1769160590000|2026-01-23 09:29:50|2648.7|2644.7|2647.7|2646.2|2649.1|2646.2|2647.7|2644.7|1
1769160600000|2026-01-23 09:30:00|2648.1|2646.6|2648.6|2644.6|2648.8|2646.6|2647.7|2644.4|2
1769160610000|2026-01-23 09:30:10|2648.3|2644.3|2648|2644|2648.3|2645.1|2646.6|2643.5|0
1769160620000|2026-01-23 09:30:20|2648.1|2644.1|2648|2646.5|2648.2|2646.5|2646.7|2643.8|6
1769160630000|2026-01-23 09:30:30|2649.1|2645.1|2648|2646.5|2649.2|2646.5|2647.4|2644.8|2
1769160640000|2026-01-23 09:30:40|2649.2|2645.2|2647.7|2643.7|2649.2|2646.5|2647.6|2643.6|3
1769160650000|2026-01-23 09:30:50|2648.5|2644.5|2648.9|2644.9|2649|2645|2648.2|2644.2|3
1769160660000|2026-01-23 09:31:00|2648.7|2644.7|2648|2646.5|2649.1|2646.5|2648|2644.7|2
1769160670000|2026-01-23 09:31:10|2647.9|2646.4|2649.1|2647.6|2650.7|2647.6|2647.9|2646.4|2
1769160680000|2026-01-23 09:31:20|2650.3|2646.3|2650.3|2646.3|2650.4|2646.4|2650.2|2646.2|2
1769160690000|2026-01-23 09:31:30|2650.4|2646.4|2649.9|2645.9|2650.4|2647.3|2648.7|2645.8|2
1769160700000|2026-01-23 09:31:40|2649.8|2645.8|2648.4|2646.9|2649.9|2648.4|2648.3|2645.6|11
1769160710000|2026-01-23 09:31:50|2648.2|2646.7|2649.6|2648.1|2650.8|2648.1|2648.2|2646.2|2
1769160720000|2026-01-23 09:32:00|2650.8|2646.8|2652.4|2648.4|2652.5|2648.5|2649.5|2646.5|6
1769160730000|2026-01-23 09:32:10|2651.1|2649.6|2650.4|2646.4|2651.1|2649.6|2649.1|2646.4|6
1769160740000|2026-01-23 09:32:20|2649.1|2647.6|2651.9|2647.9|2652.7|2649.5|2649.1|2646.4|3
1769160750000|2026-01-23 09:32:30|2650.7|2649.2|2652.6|2648.6|2652.6|2650.7|2650.7|2647.6|10
1769160760000|2026-01-23 09:32:40|2652.9|2648.9|2654|2650|2654|2650.6|2652.1|2648.9|4
1769160770000|2026-01-23 09:32:50|2655|2651|2655.2|2653.7|2655.2|2653.7|2654.1|2651|13
1769160780000|2026-01-23 09:33:00|2655.3|2653.8|2656.8|2652.8|2658.1|2655.6|2655.3|2652.8|11
1769160790000|2026-01-23 09:33:10|2657.2|2653.2|2654.2|2650.2|2657.2|2653.2|2654.2|2650.2|5
1769160800000|2026-01-23 09:33:20|2654.1|2650.1|2652.9|2651.4|2654.1|2651.4|2652.8|2649.7|0
1769160810000|2026-01-23 09:33:30|2652.8|2651.3|2652.8|2651.3|2653.9|2651.3|2652.8|2649.9|0
1769160820000|2026-01-23 09:33:40|2653.1|2651.6|2655|2651|2655|2652.1|2653.1|2650.8|23
1769160830000|2026-01-23 09:33:50|2653.5|2652|2656.2|2652.2|2656.2|2653.1|2653.5|2651.3|1
1769160840000|2026-01-23 09:34:00|2657.1|2653.1|2656.5|2652.5|2657.7|2654.6|2656.1|2652.5|5
1769160850000|2026-01-23 09:34:10|2656.7|2652.7|2655.2|2653.7|2657.2|2654.4|2655.2|2652.6|1
1769160860000|2026-01-23 09:34:20|2655.1|2653.6|2657.2|2653.2|2657.4|2654.7|2655.1|2653.1|2
1769160870000|2026-01-23 09:34:30|2657.1|2653.1|2656.8|2652.8|2657.3|2653.3|2656.8|2652.8|0
1769160880000|2026-01-23 09:34:40|2656.9|2652.9|2655.9|2654.4|2657.2|2654.5|2655.9|2652.9|0
1769160890000|2026-01-23 09:34:50|2655.8|2654.3|2656.1|2654.6|2657.2|2654.6|2655.8|2653.2|0
1769160900000|2026-01-23 09:35:00|2657.2|2655.7|2658.1|2656.6|2658.1|2656.6|2657.2|2655.7|9
1769160910000|2026-01-23 09:35:10|2658.3|2656.8|2656.2|2652.2|2658.3|2656.8|2655.6|2651.7|3
1769160920000|2026-01-23 09:35:20|2656.3|2652.3|2657.3|2653.3|2658|2654|2656.3|2652.3|1
1769160930000|2026-01-23 09:35:30|2657.2|2653.2|2657.1|2653.1|2657.4|2653.4|2657.1|2653.1|0
1769160940000|2026-01-23 09:35:40|2655.8|2654.3|2655.8|2651.8|2656|2654.3|2654.7|2651.7|2
1769160950000|2026-01-23 09:35:50|2654.2|2652.7|2656.4|2652.4|2656.9|2652.9|2654.2|2652.1|1
1769160960000|2026-01-23 09:36:00|2656.3|2652.3|2654.4|2652.9|2656.3|2653|2654.4|2651.3|0
1769160970000|2026-01-23 09:36:10|2654.3|2652.8|2654.3|2650.3|2654.8|2652.8|2653|2650.2|1
1769160980000|2026-01-23 09:36:20|2652.8|2651.3|2655.6|2651.6|2655.7|2652.6|2652.8|2650.4|5
1769160990000|2026-01-23 09:36:30|2655.7|2651.7|2654.3|2652.8|2655.7|2652.8|2654.3|2651.6|0
1769161010000|2026-01-23 09:36:50|2654.4|2652.9|2654.4|2652.9|2654.4|2652.9|2654.3|2652.8|0
1769161020000|2026-01-23 09:37:00|2655|2653.5|2655.3|2653.8|2656|2653.8|2655|2652|3
1769161030000|2026-01-23 09:37:10|2655.2|2653.7|2655.3|2653.8|2655.3|2653.8|2655.2|2653.7|1
1769161040000|2026-01-23 09:37:20|2655.2|2653.7|2654.7|2653.2|2656|2653.8|2654.7|2651.5|1
1769161050000|2026-01-23 09:37:30|2654.8|2653.3|2655.8|2651.8|2655.8|2653.3|2654.2|2651.5|0
1769161060000|2026-01-23 09:37:40|2654.7|2653.2|2656.2|2652.2|2656.2|2653.4|2654.7|2652.1|0
1769161070000|2026-01-23 09:37:50|2656.1|2652.1|2655.2|2653.7|2656.2|2653.7|2655.2|2652.1|0
1769161080000|2026-01-23 09:38:00|2655.3|2653.8|2657.1|2655.6|2657.1|2655.6|2655.3|2653.8|8
1769161090000|2026-01-23 09:38:10|2657.2|2655.7|2657.6|2656.1|2657.7|2656.2|2657.2|2655.7|1
1769161100000|2026-01-23 09:38:20|2657.8|2656.3|2660.3|2658.8|2661.2|2658.8|2657.8|2656.3|17
1769161110000|2026-01-23 09:38:30|2659.9|2658.4|2658.5|2657|2660.7|2658.4|2658.4|2656.7|5
1769161120000|2026-01-23 09:38:40|2658.7|2657.2|2658.3|2656.8|2658.7|2657.2|2658.2|2656.7|1
1769161130000|2026-01-23 09:38:50|2658.4|2656.9|2658.6|2657.1|2658.6|2657.1|2658.4|2656.9|2
1769161140000|2026-01-23 09:39:00|2660.7|2656.7|2660.8|2656.8|2660.8|2656.8|2660.7|2656.7|3
1769161150000|2026-01-23 09:39:10|2659.2|2657.7|2659.4|2657.9|2659.5|2658|2659.2|2657.7|0
1769161160000|2026-01-23 09:39:20|2659.3|2657.8|2659.5|2658|2659.6|2658.1|2659.3|2657.8|0
1769161170000|2026-01-23 09:39:30|2659.6|2658.1|2659.7|2658.2|2659.7|2658.2|2659.6|2658.1|0
1769161180000|2026-01-23 09:39:40|2659.8|2658.3|2659.2|2657.7|2659.8|2658.3|2659.2|2657.7|4
1769161190000|2026-01-23 09:39:50|2659.3|2657.8|2658.5|2657|2659.5|2658|2658.4|2656.9|2
1769161200000|2026-01-23 09:40:00|2658.4|2656.9|2657.4|2655.9|2658.6|2657.1|2657.4|2655.9|1
1769161210000|2026-01-23 09:40:10|2657.3|2655.8|2656.8|2655.3|2657.9|2655.9|2656.6|2653.9|2
1769161220000|2026-01-23 09:40:20|2657|2655.5|2658.2|2656.7|2658.2|2656.7|2657|2654.2|2
1769161230000|2026-01-23 09:40:30|2658.3|2656.8|2659.8|2658.3|2660|2658.3|2658.3|2655.7|1
1769161240000|2026-01-23 09:40:40|2659.7|2658.2|2659.3|2657.8|2659.9|2658.4|2659.2|2657.7|8
1769161250000|2026-01-23 09:40:50|2659.4|2657.9|2659.3|2657.8|2660.5|2658.1|2659.3|2656.5|0
1769161260000|2026-01-23 09:41:00|2659.2|2657.7|2657.7|2656.2|2659.2|2657.7|2657.3|2655.8|6
1769161270000|2026-01-23 09:41:10|2657.5|2656|2656.5|2655|2658.3|2656|2656.5|2654.2|1
1769161280000|2026-01-23 09:41:20|2656.6|2655.1|2657.1|2653.1|2657.2|2655.1|2656|2653.1|0
1769161290000|2026-01-23 09:41:30|2655.8|2654.3|2657|2653|2658.5|2655.6|2655.8|2653|1
1769161300000|2026-01-23 09:41:40|2655.6|2654.1|2657.5|2653.5|2657.7|2655.2|2655.6|2653.5|6
1769161310000|2026-01-23 09:41:50|2656.7|2655.2|2657.2|2655.7|2658.5|2655.7|2656.7|2654.3|3
1769161320000|2026-01-23 09:42:00|2658.3|2654.3|2659.2|2655.2|2659.6|2656.5|2657.2|2654.3|3
1769161330000|2026-01-23 09:42:10|2658.2|2656.7|2658.1|2656.6|2659.6|2656.7|2658.1|2655.5|0
1769161340000|2026-01-23 09:42:20|2658|2656.5|2658.2|2656.7|2658.2|2656.7|2658|2656.5|0
1769161350000|2026-01-23 09:42:30|2657|2655.5|2659.7|2655.7|2659.7|2657.1|2657|2655|3
1769161360000|2026-01-23 09:42:40|2659.6|2655.6|2659.5|2655.5|2659.6|2656.6|2657.8|2655.3|1
1769161370000|2026-01-23 09:42:50|2658.5|2657|2657.9|2656.4|2659.3|2657|2657.9|2655.3|0
1769161380000|2026-01-23 09:43:00|2659.3|2655.3|2658.7|2657.2|2659.4|2657.2|2658|2655.3|1
1769161390000|2026-01-23 09:43:10|2658.8|2657.3|2658.7|2657.2|2660.5|2657.9|2658.7|2656.1|0
1769161400000|2026-01-23 09:43:20|2660.1|2656.1|2660.2|2656.2|2660.4|2657.4|2658.7|2656.1|0
1769161410000|2026-01-23 09:43:30|2658.8|2657.3|2658.9|2657.4|2660.2|2657.4|2658.7|2656.2|3
1769161420000|2026-01-23 09:43:40|2660.4|2656.4|2658.8|2657.3|2660.4|2657.3|2658.8|2656.2|3
1769161430000|2026-01-23 09:43:50|2658.9|2657.4|2658.6|2657.1|2660.4|2657.6|2658.6|2656.4|0
1769161440000|2026-01-23 09:44:00|2658.7|2657.2|2658.7|2657.2|2659|2657.5|2658.5|2657|2
1769161450000|2026-01-23 09:44:10|2658.8|2657.3|2660.1|2658.6|2660.1|2658.6|2658.8|2657.3|4
1769161460000|2026-01-23 09:44:20|2660.4|2658.9|2660.4|2658.9|2660.4|2658.9|2660.4|2658.9|1
1769161470000|2026-01-23 09:44:30|2662|2660.5|2662.1|2660.6|2662.3|2660.8|2662|2660.5|8
1769161480000|2026-01-23 09:44:40|2662.3|2660.8|2662.5|2661|2663|2661.5|2662.3|2660.8|5
1769161490000|2026-01-23 09:44:50|2662.8|2661.3|2665.1|2661.1|2665.1|2662.5|2662.8|2661|7
1769161500000|2026-01-23 09:45:00|2664.1|2662.6|2663.7|2662.2|2664.3|2662.8|2663.6|2662.1|10
1769161510000|2026-01-23 09:45:10|2663.9|2662.4|2665.3|2661.3|2665.7|2662.9|2663.7|2661.1|4
1769161520000|2026-01-23 09:45:20|2664|2662.5|2663.6|2662.1|2664.6|2662.5|2662.4|2660.6|10
1769161530000|2026-01-23 09:45:30|2663.7|2662.2|2665|2663.5|2665.1|2663.6|2663.7|2662.2|1
1769161540000|2026-01-23 09:45:40|2665.2|2663.7|2665.5|2664|2666.9|2664.6|2665.2|2662.8|5
1769161550000|2026-01-23 09:45:50|2665.4|2663.9|2666|2664.5|2666.8|2664.5|2665.1|2662.7|8
1769161560000|2026-01-23 09:46:00|2667|2663|2664.6|2663.1|2667.1|2664.2|2663.6|2661.9|6
1769161570000|2026-01-23 09:46:10|2664.5|2663|2668|2666.5|2668|2666.5|2664.5|2662.5|14
1769161580000|2026-01-23 09:46:20|2668.3|2666.8|2666.4|2664.9|2668.5|2667|2666.4|2664.9|11
1769161590000|2026-01-23 09:46:30|2666.1|2664.6|2666.6|2665.1|2668.3|2665.4|2666|2664.3|7
1769161600000|2026-01-23 09:46:40|2666.5|2665|2666.8|2665.3|2668.7|2666|2666.5|2664.7|2
1769161610000|2026-01-23 09:46:50|2666.7|2665.2|2666.4|2664.9|2668.1|2665.5|2666.4|2664|2
1769161620000|2026-01-23 09:47:00|2666.5|2665|2666.4|2664.9|2666.5|2665|2666.2|2664.7|2
1769161630000|2026-01-23 09:47:10|2666.3|2664.8|2667.6|2666.1|2667.7|2666.2|2666.3|2664.8|2
1769161640000|2026-01-23 09:47:20|2667.5|2666|2666.3|2664.8|2668.6|2666|2666.3|2664.3|0
1769161650000|2026-01-23 09:47:30|2666.9|2665.4|2668.7|2664.7|2668.7|2666.2|2666.5|2663.9|11
1769161660000|2026-01-23 09:47:40|2667.2|2665.7|2668.6|2664.6|2668.6|2665.7|2667.1|2664.6|4
1769161670000|2026-01-23 09:47:50|2667.4|2665.9|2669.1|2665.1|2669.1|2666.1|2667.3|2664.5|1
1769161680000|2026-01-23 09:48:00|2669.3|2665.3|2668.3|2664.3|2669.3|2667.1|2666.3|2663.9|10
1769161690000|2026-01-23 09:48:10|2668.4|2664.4|2669|2665|2669.3|2666.7|2667.1|2664.4|4
1769161700000|2026-01-23 09:48:20|2667.6|2666.1|2667.6|2666.1|2667.7|2666.2|2667.6|2666.1|1
1769161710000|2026-01-23 09:48:30|2667.7|2666.2|2667.6|2666.1|2669|2666.2|2667.6|2665|0
1769161720000|2026-01-23 09:48:40|2667.5|2666|2668.1|2666.6|2668.1|2666.6|2667.4|2665.9|1
1769161730000|2026-01-23 09:48:50|2668.2|2666.7|2670.5|2669|2671.2|2669|2668.2|2666.7|19
1769161740000|2026-01-23 09:49:00|2670.6|2669.1|2673.2|2671.7|2673.3|2671.8|2670.6|2669.1|12
1769161750000|2026-01-23 09:49:10|2673.1|2671.6|2675.2|2673.7|2675.4|2673.7|2673.1|2671.4|8
1769161760000|2026-01-23 09:49:20|2675.3|2673.8|2675.3|2673.8|2676.2|2674.3|2675|2672.2|9
1769161770000|2026-01-23 09:49:30|2675.4|2673.9|2676.3|2674.8|2676.3|2674.8|2675.4|2673.9|9
1769161780000|2026-01-23 09:49:40|2676.1|2674.6|2677|2675.5|2677.2|2675.7|2676.1|2674.6|6
1769161790000|2026-01-23 09:49:50|2676.4|2674.9|2676.6|2675.1|2677.1|2675.6|2676.1|2674.6|8
1769161800000|2026-01-23 09:50:00|2676.8|2675.3|2676.6|2675.1|2676.9|2675.4|2676.5|2675|4
1769161810000|2026-01-23 09:50:10|2676.4|2674.9|2676.4|2674.9|2678.3|2675.4|2676.3|2674.3|9
1769161820000|2026-01-23 09:50:20|2676.5|2675|2676.9|2675.4|2676.9|2675.4|2676.5|2675|1
1769161830000|2026-01-23 09:50:30|2677.1|2675.6|2677.8|2676.3|2677.8|2676.3|2677.1|2675.6|3
1769161840000|2026-01-23 09:50:40|2677.9|2676.4|2677.8|2676.3|2678|2676.5|2677.3|2675.8|5
1769161850000|2026-01-23 09:50:50|2677.7|2676.2|2680|2678.5|2680.2|2678.7|2677.7|2676.2|17
1769161860000|2026-01-23 09:51:00|2680.1|2678.6|2681.7|2680.2|2681.7|2680.2|2680.1|2678.6|16
1769161870000|2026-01-23 09:51:10|2681.6|2680.1|2681.3|2679.8|2681.6|2680.1|2679.5|2678|11
1769161880000|2026-01-23 09:51:20|2681.4|2679.9|2677.7|2676.2|2682|2680.5|2677.2|2675.7|12
1769161890000|2026-01-23 09:51:30|2679.3|2675.3|2678.7|2674.7|2679.3|2676.5|2677|2674|0
1769161900000|2026-01-23 09:51:40|2677.3|2675.8|2677.3|2675.8|2677.5|2676|2677|2675.5|5
1769161910000|2026-01-23 09:51:50|2677.2|2675.7|2677.8|2676.3|2677.9|2676.4|2677.1|2675.6|3
1769161920000|2026-01-23 09:52:00|2677.7|2676.2|2678.3|2676.8|2679.6|2676.8|2677.4|2675.5|6
1769161930000|2026-01-23 09:52:10|2678.4|2676.9|2680.5|2676.5|2680.5|2677.8|2678.3|2676.5|1
1769161940000|2026-01-23 09:52:20|2679.4|2677.9|2679|2677.5|2680.1|2678.1|2678.9|2676.1|1
1769161950000|2026-01-23 09:52:30|2678.9|2677.4|2679.4|2675.4|2679.9|2677.4|2678|2675.2|3
1769161960000|2026-01-23 09:52:40|2678.4|2676.9|2679.7|2675.7|2679.9|2677.2|2678.4|2675.7|2
1769161970000|2026-01-23 09:52:50|2677.9|2676.4|2677.4|2675.9|2679.1|2676.4|2677.4|2675.1|1
1769161980000|2026-01-23 09:53:00|2677.9|2676.4|2679.6|2678.1|2679.9|2678.1|2677.9|2675.9|5
1769161990000|2026-01-23 09:53:10|2679.4|2677.9|2679.6|2678.1|2679.6|2678.1|2679.4|2677.9|0
1769162000000|2026-01-23 09:53:20|2680.1|2678.6|2680.9|2679.4|2681.7|2679.4|2680.1|2677.7|7
1769162010000|2026-01-23 09:53:30|2681|2679.5|2681.4|2679.9|2681.4|2679.9|2680.6|2679.1|1
1769162020000|2026-01-23 09:53:40|2682.5|2678.5|2680.9|2679.4|2682.5|2679.7|2680.9|2678.5|0
1769162030000|2026-01-23 09:53:50|2680.6|2679.1|2679.2|2675.2|2680.6|2679.1|2678|2675.2|1
1769162040000|2026-01-23 09:54:00|2677.9|2676.4|2676.6|2675.1|2679.2|2676.9|2676.6|2674.6|2
1769162050000|2026-01-23 09:54:10|2676.4|2674.9|2676.4|2674.9|2676.6|2675.1|2676.4|2674.9|2
1769162060000|2026-01-23 09:54:20|2676.5|2675|2676.7|2675.2|2677.8|2675.4|2676.2|2673.8|6
1769162070000|2026-01-23 09:54:30|2676.3|2674.8|2676.3|2674.8|2678.3|2675.8|2676.1|2674.3|7
1769162080000|2026-01-23 09:54:40|2676|2674.5|2675.9|2674.4|2676|2674.5|2675.6|2674.1|6
1769162090000|2026-01-23 09:54:50|2676|2674.5|2676.4|2674.9|2676.4|2674.9|2676|2674.5|5
1769162110000|2026-01-23 09:55:10|2676.5|2675|2676.3|2674.8|2676.5|2675|2676.1|2674.6|8
1769162120000|2026-01-23 09:55:20|2676.2|2674.7|2674.6|2673.1|2676.3|2674.8|2674.6|2673.1|5
1769162130000|2026-01-23 09:55:30|2674.7|2673.2|2674.3|2672.8|2674.7|2673.2|2674.3|2672.8|3
1769162140000|2026-01-23 09:55:40|2674.5|2673|2674.3|2672.8|2674.5|2673|2673.9|2672.4|4
1769162150000|2026-01-23 09:55:50|2674.5|2673|2669.6|2668.1|2674.5|2673|2669.6|2668.1|9
1769162160000|2026-01-23 09:56:00|2670.6|2669.1|2670.8|2669.3|2671.9|2670.4|2670.6|2669.1|12
1769162170000|2026-01-23 09:56:10|2670.7|2669.2|2669.8|2668.3|2670.8|2669.3|2669.2|2667.7|4
1769162180000|2026-01-23 09:56:20|2669.7|2668.2|2668.2|2666.7|2669.8|2668.3|2668.2|2666.7|5
1769162190000|2026-01-23 09:56:30|2668.1|2666.6|2667.8|2666.3|2668.4|2666.9|2667.8|2666.3|4
1769162200000|2026-01-23 09:56:40|2667.9|2666.4|2667.8|2666.3|2667.9|2666.4|2666.9|2665.4|1
1769162210000|2026-01-23 09:56:50|2667.9|2666.4|2667.6|2666.1|2669.2|2666.4|2667|2664.9|6
1769162220000|2026-01-23 09:57:00|2667.5|2666|2665.6|2664.1|2667.7|2666.2|2665.3|2662.4|9
1769162230000|2026-01-23 09:57:10|2666.4|2664.9|2665.7|2664.2|2666.4|2664.9|2665.4|2663.9|6
1769162240000|2026-01-23 09:57:20|2665.8|2664.3|2667|2663|2667.4|2665|2665.8|2663|0
1769162250000|2026-01-23 09:57:30|2665.9|2664.4|2666.1|2664.6|2666.3|2664.8|2665.9|2664.4|1
1769162260000|2026-01-23 09:57:40|2666|2664.5|2665.6|2664.1|2666|2664.5|2665.6|2664.1|1
1769162270000|2026-01-23 09:57:50|2665.7|2664.2|2665.6|2664.1|2665.7|2664.2|2665.4|2663.9|1
1769162280000|2026-01-23 09:58:00|2665.7|2664.2|2665.7|2664.2|2665.8|2664.3|2665.7|2664.2|1
1769162290000|2026-01-23 09:58:10|2665.1|2663.6|2665.1|2663.6|2665.1|2663.6|2665.1|2663.6|2
1769162300000|2026-01-23 09:58:20|2665|2663.5|2665|2663.5|2665|2663.5|2665|2663.5|0
1769162310000|2026-01-23 09:58:30|2664.6|2663.1|2665.7|2664.2|2665.7|2664.2|2664.6|2663.1|6
1769162320000|2026-01-23 09:58:40|2665.8|2664.3|2664.8|2663.3|2665.8|2664.3|2664.8|2663.3|4
1769162330000|2026-01-23 09:58:50|2665.6|2664.1|2666.4|2664.9|2666.4|2664.9|2665.6|2664.1|3
1769162340000|2026-01-23 09:59:00|2667.5|2663.5|2666.7|2665.2|2668.1|2665.5|2665.7|2663.5|3
1769162350000|2026-01-23 09:59:10|2666.5|2665|2665.7|2664.2|2666.5|2665|2665.7|2664.2|8
1769162360000|2026-01-23 09:59:20|2665.6|2664.1|2665.5|2664|2665.6|2664.1|2664.6|2663.1|5
1769162370000|2026-01-23 09:59:30|2665.7|2664.2|2665.7|2664.2|2665.7|2664.2|2665.7|2664.2|1
1769162380000|2026-01-23 09:59:40|2665.8|2664.3|2665.3|2663.8|2665.8|2664.3|2665.2|2663.7|2
1769162390000|2026-01-23 09:59:50|2664.4|2662.9|2664.4|2662.9|2664.5|2663|2664.4|2662.9|1
1769162400000|2026-01-23 10:00:00|2664.5|2663|2663.6|2662.1|2665.1|2663.6|2663.2|2660.7|2
1769162410000|2026-01-23 10:00:10|2663.1|2661.6|2663.7|2662.2|2664.6|2662.2|2663.1|2660.5|1
1769162420000|2026-01-23 10:00:20|2663.8|2662.3|2664.9|2663.4|2665.1|2663.6|2663.8|2662.3|2
1769162430000|2026-01-23 10:00:30|2665.9|2661.9|2664.6|2663.1|2665.9|2663.1|2664.4|2661.8|0
1769162440000|2026-01-23 10:00:40|2664.9|2663.4|2666.4|2664.9|2666.4|2664.9|2664.9|2663.4|2
1769162450000|2026-01-23 10:00:50|2666.3|2664.8|2666.3|2664.8|2666.3|2664.8|2666|2664.5|0
1769162460000|2026-01-23 10:01:00|2666.7|2665.2|2666.8|2665.3|2667.1|2665.6|2666.4|2664.9|1
1769162470000|2026-01-23 10:01:10|2667|2665.5|2667.4|2665.9|2667.4|2665.9|2667|2665.5|0
1769162480000|2026-01-23 10:01:20|2667.1|2665.6|2666|2664.5|2667.1|2665.6|2665.6|2664.1|6
1769162500000|2026-01-23 10:01:40|2665.9|2664.4|2665|2663.5|2665.9|2664.4|2665|2663.5|7
1769162510000|2026-01-23 10:01:50|2665.1|2663.6|2665.1|2663.6|2665.1|2663.6|2665.1|2663.6|1
1769162520000|2026-01-23 10:02:00|2665.2|2663.7|2665|2663.5|2665.2|2663.7|2665|2663.5|3
1769162530000|2026-01-23 10:02:10|2665.2|2663.7|2667.3|2665.8|2668.7|2666|2664.5|2663|4
1769162540000|2026-01-23 10:02:20|2665|2663.5|2664.3|2662.8|2666.1|2663.5|2664.3|2661.7|7
1769162550000|2026-01-23 10:02:30|2665.3|2661.3|2664.3|2662.8|2665.6|2662.9|2664.2|2661.3|4
1769162560000|2026-01-23 10:02:40|2665.6|2661.6|2664.7|2663.2|2665.9|2663.2|2664.3|2661.6|1
1769162570000|2026-01-23 10:02:50|2664.6|2663.1|2665|2663.5|2665.3|2663.8|2664.4|2662.9|2
1769162580000|2026-01-23 10:03:00|2664.9|2663.4|2663.4|2661.9|2665.7|2663.4|2663.3|2661.4|1
1769162600000|2026-01-23 10:03:20|2663.5|2662|2663.4|2661.9|2663.5|2662|2663.4|2661.9|0
1769162610000|2026-01-23 10:03:30|2663.5|2662|2663.5|2662|2663.5|2662|2663.4|2661.9|0
1769162620000|2026-01-23 10:03:40|2663.8|2662.3|2659.8|2658.3|2663.8|2662.3|2659.8|2658.3|10
1769162630000|2026-01-23 10:03:50|2659.7|2658.2|2659|2657.5|2660.9|2658.3|2658.9|2656.8|4
1769162640000|2026-01-23 10:04:00|2659.4|2657.9|2659.5|2658|2660.1|2658.6|2658.8|2657.3|4
1769162650000|2026-01-23 10:04:10|2659.6|2658.1|2660|2658.5|2660.5|2658.5|2658.7|2656.5|3
1769162660000|2026-01-23 10:04:20|2659.4|2657.9|2659.6|2658.1|2660.8|2658.2|2659.4|2656.8|2
1769162670000|2026-01-23 10:04:30|2660.7|2656.7|2659.6|2658.1|2660.8|2658.3|2659.6|2656.7|0
1769162680000|2026-01-23 10:04:40|2659.1|2657.6|2657.3|2655.8|2659.1|2657.6|2657.2|2655.7|1
1769162690000|2026-01-23 10:04:50|2657|2655.5|2657.1|2655.6|2658.2|2655.7|2656.9|2654.1|3
1769162700000|2026-01-23 10:05:00|2657|2655.5|2654.9|2653.4|2658|2655.5|2654.8|2653.3|10
1769162710000|2026-01-23 10:05:10|2655.3|2653.8|2653.4|2651.9|2655.3|2653.8|2653.4|2651.9|3
1769162720000|2026-01-23 10:05:20|2653.8|2652.3|2654.5|2653|2655.1|2653|2653.4|2651.1|4
1769162730000|2026-01-23 10:05:30|2654.6|2653.1|2655.2|2653.7|2655.5|2653.7|2654.2|2651.5|1
1769162740000|2026-01-23 10:05:40|2655.4|2653.9|2655|2653.5|2656.1|2653.9|2654.7|2651.9|3
1769162750000|2026-01-23 10:05:50|2654.9|2653.4|2655.3|2653.8|2655.9|2654.4|2654.8|2653.3|15
1769162760000|2026-01-23 10:06:00|2659.5|2655.5|2657.4|2655.9|2659.5|2656.5|2657.4|2655.5|3
1769162770000|2026-01-23 10:06:10|2657.2|2655.7|2657|2653|2657.2|2655.7|2656.4|2653|1
1769162780000|2026-01-23 10:06:20|2656.5|2655|2656.5|2655|2657.8|2655.1|2656.2|2653.8|0
1769162790000|2026-01-23 10:06:30|2656.4|2654.9|2655|2653.5|2656.4|2654.9|2654.9|2653.4|3
1769162800000|2026-01-23 10:06:40|2654.9|2653.4|2653.2|2651.7|2655.8|2653.4|2653.1|2651.6|7
1769162810000|2026-01-23 10:06:50|2653.9|2652.4|2652.9|2651.4|2655.8|2652.9|2652.9|2651.4|15
1769162820000|2026-01-23 10:07:00|2653|2651.5|2653.1|2651.6|2653.2|2651.7|2653|2651.5|4
1769162830000|2026-01-23 10:07:10|2653.2|2651.7|2655|2651|2655|2652.2|2652.7|2651|4
1769162840000|2026-01-23 10:07:20|2653.6|2652.1|2651.8|2650.3|2653.7|2652.2|2651.8|2650.3|4
1769162850000|2026-01-23 10:07:30|2653.2|2649.2|2651.9|2650.4|2653.2|2650.6|2651.2|2649.2|3
1769162860000|2026-01-23 10:07:40|2651.8|2650.3|2651.5|2650|2652.9|2650.9|2651.4|2648.9|5
1769162870000|2026-01-23 10:07:50|2652|2650.5|2653.2|2649.2|2653.7|2651|2651.4|2649.2|4
1769162880000|2026-01-23 10:08:00|2653.4|2649.4|2655.7|2654.2|2657.2|2654.5|2652.7|2649.4|1
1769162890000|2026-01-23 10:08:10|2655.1|2653.6|2654.1|2652.6|2655.9|2653.6|2654.1|2651.4|1
1769162900000|2026-01-23 10:08:20|2655.4|2651.4|2654.6|2653.1|2655.5|2653.2|2654.1|2651.4|1
1769162910000|2026-01-23 10:08:30|2656.2|2652.2|2655.5|2654|2656.6|2654.8|2654.5|2651.9|1
1769162920000|2026-01-23 10:08:40|2655.4|2653.9|2658.2|2654.2|2658.2|2655.9|2655.4|2652.7|7
1769162930000|2026-01-23 10:08:50|2657|2655.5|2657.4|2655.9|2658.4|2655.9|2656.8|2654|1
1769162940000|2026-01-23 10:09:00|2657.3|2655.8|2656.8|2655.3|2658.2|2655.8|2655.4|2653.9|7
1769162950000|2026-01-23 10:09:10|2656.4|2654.9|2656.4|2654.9|2656.4|2654.9|2656.4|2654.9|0
1769162960000|2026-01-23 10:09:20|2656.9|2652.9|2656|2652|2656.9|2654.2|2654.6|2651.9|4
1769162970000|2026-01-23 10:09:30|2656.1|2652.1|2655.6|2651.6|2656.1|2652.9|2654.4|2651.4|0
1769162980000|2026-01-23 10:09:40|2654.4|2652.9|2654.2|2652.7|2654.4|2652.9|2654.2|2652.7|0
1769162990000|2026-01-23 10:09:50|2654.3|2652.8|2655|2651|2655.1|2652.8|2653.4|2650.8|0
1769163000000|2026-01-23 10:10:00|2653.7|2652.2|2653.1|2651.6|2655|2652.2|2653|2650.9|0
1769163010000|2026-01-23 10:10:10|2654.2|2650.2|2653.6|2649.6|2654.2|2651.4|2652.8|2649.5|1
1769163020000|2026-01-23 10:10:20|2653.5|2649.5|2651.1|2649.6|2653.6|2650.4|2651.1|2648.8|4
1769163030000|2026-01-23 10:10:30|2652.5|2651|2653.4|2651.9|2654.6|2652|2652.5|2650.6|5
1769163040000|2026-01-23 10:10:40|2654.6|2650.6|2652.3|2650.8|2654.7|2652.5|2651.9|2649.1|3
1769163060000|2026-01-23 10:11:00|2652.4|2650.9|2652.7|2651.2|2652.7|2651.2|2652.2|2650.7|2
1769163070000|2026-01-23 10:11:10|2652.8|2651.3|2653.2|2651.7|2653.2|2651.7|2652.7|2651.2|1
1769163080000|2026-01-23 10:11:20|2653.1|2651.6|2651.7|2650.2|2653.2|2651.7|2651.5|2650|2
1769163090000|2026-01-23 10:11:30|2651.6|2650.1|2651.7|2650.2|2651.8|2650.3|2651.6|2650.1|0
1769163100000|2026-01-23 10:11:40|2652|2650.5|2652|2650.5|2652|2650.5|2652|2650.5|0
1769163110000|2026-01-23 10:11:50|2652.4|2650.9|2652.6|2651.1|2652.6|2651.1|2652.3|2650.8|1
1769163120000|2026-01-23 10:12:00|2652.7|2651.2|2653.3|2651.8|2654.8|2652.1|2652.7|2650.8|2
1769163130000|2026-01-23 10:12:10|2654.5|2650.5|2652.4|2650.9|2654.5|2651|2652.4|2650.1|0
1769163140000|2026-01-23 10:12:20|2653.9|2649.9|2650.4|2648.9|2653.9|2650.8|2650.3|2648.8|2
1769163150000|2026-01-23 10:12:30|2652.3|2648.3|2650.1|2648.6|2652.3|2649.4|2650.1|2648.2|4
1769163160000|2026-01-23 10:12:40|2650.2|2648.7|2650.4|2648.9|2650.4|2648.9|2650.2|2648.7|1
1769163170000|2026-01-23 10:12:50|2651.6|2647.6|2650.8|2649.3|2651.6|2649.3|2650.4|2647.6|0
1769163180000|2026-01-23 10:13:00|2651.1|2649.6|2651|2649.5|2651.1|2649.6|2650.9|2649.4|0
1769163190000|2026-01-23 10:13:10|2651.1|2649.6|2653.4|2649.4|2653.4|2650.8|2651.1|2649.3|2
1769163200000|2026-01-23 10:13:20|2652.1|2650.6|2653.2|2649.2|2653.3|2650.6|2652.1|2649.2|0
1769163210000|2026-01-23 10:13:30|2653.3|2649.3|2652.4|2648.4|2653.3|2649.3|2652.4|2648.4|1
1769163220000|2026-01-23 10:13:40|2651.8|2650.3|2653.5|2649.5|2653.5|2650.4|2651.8|2649.4|1
1769163230000|2026-01-23 10:13:50|2652.7|2651.2|2653.4|2651.9|2653.4|2651.9|2652.7|2651.2|0
1769163240000|2026-01-23 10:14:00|2653.3|2651.8|2652.9|2648.9|2653.5|2651.8|2651.8|2648.8|3
1769163250000|2026-01-23 10:14:10|2653.2|2649.2|2652.9|2648.9|2653.2|2650.1|2651.6|2648.8|1
1769163260000|2026-01-23 10:14:20|2652.8|2648.8|2652.1|2648.1|2652.8|2648.8|2652.1|2648.1|1
1769163270000|2026-01-23 10:14:30|2650.3|2648.8|2650.1|2648.6|2650.3|2648.8|2650.1|2648.6|4
1769163280000|2026-01-23 10:14:40|2650.2|2648.7|2653.7|2649.7|2653.7|2650|2650.2|2647.1|3
1769163290000|2026-01-23 10:14:50|2652.5|2651|2653.7|2649.7|2653.8|2651|2652.5|2649.7|0
1769163300000|2026-01-23 10:15:00|2653.8|2649.8|2653.4|2651.9|2654.4|2651.9|2652.6|2649.8|0
1769163310000|2026-01-23 10:15:10|2654.7|2650.7|2654.4|2650.4|2654.8|2651.9|2653.4|2650.4|0
1769163320000|2026-01-23 10:15:20|2654.3|2650.3|2652.8|2651.3|2654.3|2651.3|2652.8|2650.3|4
1769163330000|2026-01-23 10:15:30|2655.2|2651.2|2655.3|2651.3|2655.3|2652.5|2654|2651.2|2
1769163340000|2026-01-23 10:15:40|2654.7|2650.7|2654.9|2650.9|2655.1|2651.1|2654.7|2650.7|9
1769163350000|2026-01-23 10:15:50|2655|2651|2656.5|2652.5|2656.5|2652.5|2655|2651|1
1769163360000|2026-01-23 10:16:00|2656.6|2652.6|2656|2654.5|2657.4|2654.5|2655.9|2652.6|4
1769163370000|2026-01-23 10:16:10|2657.4|2653.4|2656.5|2655|2658.2|2655.6|2656.3|2653.4|4
1769163380000|2026-01-23 10:16:20|2656.4|2654.9|2656.5|2652.5|2656.6|2655|2655.3|2652.5|2
1769163390000|2026-01-23 10:16:30|2656.4|2652.4|2657.4|2653.4|2657.4|2654.3|2654.9|2652.1|5
1769163400000|2026-01-23 10:16:40|2656.9|2652.9|2657.5|2653.5|2657.5|2653.5|2656.9|2652.9|2
1769163410000|2026-01-23 10:16:50|2657.3|2653.3|2657.1|2653.1|2657.3|2654.2|2655.7|2652.7|0
1769163420000|2026-01-23 10:17:00|2657|2653|2658|2654|2658.1|2654.1|2657|2653|1
1769163430000|2026-01-23 10:17:10|2658.3|2654.3|2658.4|2654.4|2658.7|2654.9|2656.4|2653.7|9
1769163440000|2026-01-23 10:17:20|2658.3|2654.3|2657.9|2653.9|2658.3|2655.4|2656.9|2653.8|5
1769163450000|2026-01-23 10:17:30|2658.1|2654.1|2657.2|2655.7|2658.3|2655.7|2657|2653|0
1769163460000|2026-01-23 10:17:40|2658.7|2654.7|2658.6|2654.6|2658.7|2655.8|2657.3|2654.6|0
1769163470000|2026-01-23 10:17:50|2657.5|2656|2657.9|2653.9|2658.7|2656|2656.7|2653.9|5
1769163480000|2026-01-23 10:18:00|2658|2654|2659.8|2655.8|2659.8|2656|2657.4|2654|4
1769163490000|2026-01-23 10:18:10|2658.4|2656.9|2659.1|2655.1|2659.3|2656.9|2657.7|2655|2
1769163500000|2026-01-23 10:18:20|2657.8|2656.3|2657.7|2656.2|2659|2656.3|2657.6|2655|0
1769163510000|2026-01-23 10:18:30|2659|2655|2659.8|2655.8|2659.8|2657.4|2658.1|2655|4
1769163530000|2026-01-23 10:18:50|2659.7|2655.7|2658.4|2656.9|2660|2657.1|2658.4|2655.7|0
1769163540000|2026-01-23 10:19:00|2658.5|2657|2658.4|2656.9|2659.6|2657|2658.2|2655.6|0
1769163550000|2026-01-23 10:19:10|2659.8|2655.8|2660.9|2656.9|2661.1|2658.6|2658.8|2655.8|2
1769163560000|2026-01-23 10:19:20|2660.8|2656.8|2660.5|2656.5|2660.8|2658|2659.3|2656.5|1
1769163570000|2026-01-23 10:19:30|2659.3|2657.8|2661.7|2657.7|2662|2659.7|2659.3|2657.1|16
1769163580000|2026-01-23 10:19:40|2660.5|2659|2659.3|2657.8|2660.7|2659|2659.3|2656.7|1
1769163590000|2026-01-23 10:19:50|2660.5|2656.5|2659.7|2658.2|2661.4|2658.3|2659.7|2656.5|1
1769163600000|2026-01-23 10:20:00|2659.4|2657.9|2659.4|2657.9|2660.6|2658.5|2659.3|2656.6|2
1769163610000|2026-01-23 10:20:10|2659.3|2657.8|2659.5|2658|2659.5|2658|2659.3|2657.8|0
1769163620000|2026-01-23 10:20:20|2659.4|2657.9|2658.3|2654.3|2659.9|2657.9|2656|2653.8|3
1769163630000|2026-01-23 10:20:30|2657|2655.5|2658|2654|2658.3|2655.5|2656.6|2653.7|1
1769163640000|2026-01-23 10:20:40|2657.9|2653.9|2655.1|2653.6|2657.9|2653.9|2655.1|2653.6|0
1769163650000|2026-01-23 10:20:50|2656.2|2654.7|2656.3|2654.8|2656.3|2654.8|2656.2|2654.7|1
1769163660000|2026-01-23 10:21:00|2657.6|2653.6|2658.2|2654.2|2658.2|2655.6|2656.4|2653.6|0
1769163670000|2026-01-23 10:21:10|2657|2655.5|2657.5|2656|2659|2656.1|2657|2654.3|0
1769163680000|2026-01-23 10:21:20|2657.6|2656.1|2657.9|2656.4|2657.9|2656.4|2657.4|2655.9|0
1769163690000|2026-01-23 10:21:30|2658|2656.5|2659.8|2655.8|2660|2657|2658|2655.8|1
1769163700000|2026-01-23 10:21:40|2658.6|2657.1|2660.2|2656.2|2660.2|2657.2|2658.4|2655.8|0
1769163710000|2026-01-23 10:21:50|2659.1|2657.6|2658|2656.5|2659.5|2658|2658|2655.3|5
1769163720000|2026-01-23 10:22:00|2659.2|2655.2|2657.8|2653.8|2659.2|2655.2|2656.6|2653.8|0
1769163730000|2026-01-23 10:22:10|2657.7|2653.7|2656.7|2652.7|2657.7|2654.9|2655.4|2652.6|0
1769163740000|2026-01-23 10:22:20|2655.4|2653.9|2656.7|2652.7|2656.7|2653.9|2655.3|2652.6|0
1769163750000|2026-01-23 10:22:30|2655.4|2653.9|2656.7|2652.7|2656.7|2653.9|2655.4|2652.7|0
1769163760000|2026-01-23 10:22:40|2655.5|2654|2657.5|2653.5|2657.5|2654|2655.5|2653.3|0
1769163770000|2026-01-23 10:22:50|2657.4|2653.4|2658.3|2654.3|2658.3|2655.1|2656.6|2653.3|4
1769163780000|2026-01-23 10:23:00|2658.7|2654.7|2659.1|2655.1|2659.1|2655.1|2658.7|2654.7|0
1769163790000|2026-01-23 10:23:10|2659.2|2655.2|2658.1|2656.6|2659.4|2657.4|2658.1|2655.2|4
1769163800000|2026-01-23 10:23:20|2659.8|2655.8|2659.9|2655.9|2659.9|2655.9|2659.8|2655.8|0
1769163810000|2026-01-23 10:23:30|2660|2656|2660.5|2656.5|2660.5|2656.5|2660|2656|0
1769163820000|2026-01-23 10:23:40|2660.6|2656.6|2662.5|2658.5|2662.6|2658.6|2660.4|2656.4|3
1769163830000|2026-01-23 10:23:50|2662.4|2658.4|2663.9|2659.9|2663.9|2661.1|2662.4|2658.4|0
1769163840000|2026-01-23 10:24:00|2662.6|2661.1|2662.1|2660.6|2663.3|2661.1|2661.9|2658.9|4
1769163850000|2026-01-23 10:24:10|2662.3|2660.8|2662.3|2660.8|2662.3|2660.8|2662.3|2660.8|2
1769163860000|2026-01-23 10:24:20|2662.2|2660.7|2662.2|2660.7|2662.2|2660.7|2662.2|2660.7|0
1769163870000|2026-01-23 10:24:30|2662.1|2660.6|2662.1|2660.6|2663.1|2660.7|2662|2658.9|2
1769163880000|2026-01-23 10:24:40|2662.2|2660.7|2663.5|2662|2664.7|2662.1|2662.2|2660.7|1
1769163890000|2026-01-23 10:24:50|2663.6|2662.1|2663.4|2659.4|2663.8|2662.3|2663.1|2659.1|1
1769163900000|2026-01-23 10:25:00|2662.4|2660.9|2663.2|2661.7|2664.3|2661.7|2662.4|2659.9|2
1769163910000|2026-01-23 10:25:10|2663.3|2661.8|2663.3|2661.8|2663.3|2661.8|2663.3|2661.8|0
1769163920000|2026-01-23 10:25:20|2663.4|2661.9|2664|2662.5|2665.3|2662.5|2663.4|2661.3|4
1769163930000|2026-01-23 10:25:30|2665.5|2661.5|2664.5|2663|2665.9|2663.1|2664.3|2661.5|1
1769163940000|2026-01-23 10:25:40|2664.6|2663.1|2664.6|2663.1|2664.6|2663.1|2663.8|2662.3|2
1769163950000|2026-01-23 10:25:50|2664.7|2663.2|2663.8|2662.3|2664.7|2663.2|2663.7|2662.2|8
1769163960000|2026-01-23 10:26:00|2663.7|2662.2|2663.8|2662.3|2664.5|2662.4|2663.3|2660.5|2
1769163970000|2026-01-23 10:26:10|2663.5|2662|2662.8|2661.3|2663.6|2662.1|2662.7|2661.2|2
1769163980000|2026-01-23 10:26:20|2664.1|2660.1|2663.3|2661.8|2664.2|2661.8|2663.2|2660.1|0
1769163990000|2026-01-23 10:26:30|2663.4|2661.9|2663.6|2662.1|2663.6|2662.1|2663.4|2661.9|0
1769164000000|2026-01-23 10:26:40|2665.5|2664|2666.7|2665.2|2668|2665.3|2665.5|2664|11
1769164010000|2026-01-23 10:26:50|2666.5|2665|2671.5|2667.5|2671.5|2667.5|2666.5|2665|3
1769164020000|2026-01-23 10:27:00|2670.2|2668.7|2669.4|2667.9|2670.2|2668.7|2669.4|2667.9|4
1769164030000|2026-01-23 10:27:10|2669.6|2668.1|2670.3|2668.8|2670.3|2668.8|2669.6|2668.1|3
1769164040000|2026-01-23 10:27:20|2670.4|2668.9|2673.2|2669.2|2673.2|2670.4|2670.4|2668.9|3
1769164050000|2026-01-23 10:27:30|2672|2670.5|2672.1|2670.6|2673.4|2670.7|2672|2669.4|0
1769164060000|2026-01-23 10:27:40|2672.2|2670.7|2672.1|2670.6|2672.2|2670.7|2672.1|2670.6|0
1769164070000|2026-01-23 10:27:50|2672.2|2670.7|2671.8|2670.3|2672.2|2670.7|2671.7|2670.2|5
1769164080000|2026-01-23 10:28:00|2671.9|2670.4|2671.7|2670.2|2671.9|2670.4|2671|2669.5|3
1769164090000|2026-01-23 10:28:10|2671.8|2670.3|2672.1|2670.6|2672.1|2670.6|2671.8|2670.3|2
1769164100000|2026-01-23 10:28:20|2671.8|2670.3|2671.3|2669.8|2671.8|2670.3|2671|2669.5|3
1769164110000|2026-01-23 10:28:30|2671.4|2669.9|2671.3|2669.8|2671.4|2669.9|2671.3|2669.8|2
1769164120000|2026-01-23 10:28:40|2671|2669.5|2671|2669.5|2671.2|2669.7|2670.7|2669.2|1
1769164130000|2026-01-23 10:28:50|2672.3|2668.3|2671.4|2669.9|2672.3|2669.9|2671|2668.3|1
1769164140000|2026-01-23 10:29:00|2671.5|2670|2670.7|2669.2|2671.5|2670|2670.7|2669.2|3
1769164150000|2026-01-23 10:29:10|2670.8|2669.3|2670.6|2669.1|2671.7|2669.3|2670.5|2667.7|0
1769164160000|2026-01-23 10:29:20|2670.4|2668.9|2671.2|2669.7|2671.2|2669.7|2670|2668.5|3
1769164170000|2026-01-23 10:29:30|2671.3|2669.8|2671.2|2669.7|2671.6|2670.1|2671.2|2669.7|4
1769164180000|2026-01-23 10:29:40|2671.3|2669.8|2672.2|2670.7|2672.2|2670.7|2671.3|2669.8|7
1769164190000|2026-01-23 10:29:50|2672.3|2670.8|2673.2|2671.7|2673.2|2671.7|2672.3|2670.8|2
1769164200000|2026-01-23 10:30:00|2674.8|2670.8|2673.8|2672.3|2674.8|2672.6|2673.5|2670.6|1
1769164210000|2026-01-23 10:30:10|2673.9|2672.4|2674|2672.5|2674|2672.5|2673.9|2672.4|0
1769164230000|2026-01-23 10:30:30|2673.9|2669.9|2672.7|2671.2|2674.5|2671.5|2672.7|2669.4|5
1769164240000|2026-01-23 10:30:40|2672.9|2671.4|2672.7|2671.2|2674.3|2671.9|2672|2669.5|4
1769164250000|2026-01-23 10:30:50|2672.9|2671.4|2673.1|2671.6|2673.1|2671.6|2672.9|2671.4|0
1769164260000|2026-01-23 10:31:00|2673.5|2672|2673.6|2672.1|2673.7|2672.2|2673.5|2672|3
1769164270000|2026-01-23 10:31:10|2673.8|2672.3|2674.6|2673.1|2674.6|2673.1|2673.8|2672.3|4
1769164280000|2026-01-23 10:31:20|2674.9|2673.4|2675.2|2673.7|2675.2|2673.7|2674.9|2673.4|1
1769164290000|2026-01-23 10:31:30|2675.3|2673.8|2675.3|2673.8|2675.3|2673.8|2675.3|2673.8|3
1769164300000|2026-01-23 10:31:40|2676|2674.5|2676.2|2674.7|2676.2|2674.7|2676|2674.5|30
1769164310000|2026-01-23 10:31:50|2676.1|2674.6|2676.7|2675.2|2676.7|2675.2|2676.1|2674.6|3
1769164320000|2026-01-23 10:32:00|2676.5|2675|2675.1|2673.6|2676.9|2675|2675|2672.8|5
1769164330000|2026-01-23 10:32:10|2675.2|2673.7|2672.9|2671.4|2675.2|2673.7|2672.4|2670.9|6
1769164340000|2026-01-23 10:32:20|2673|2671.5|2672.9|2671.4|2674.4|2672.4|2672.9|2670.4|3
1769164350000|2026-01-23 10:32:30|2672.8|2671.3|2673.1|2671.6|2673.2|2671.7|2672.8|2671.3|1
1769164360000|2026-01-23 10:32:40|2672.2|2670.7|2672.7|2671.2|2673.9|2671.2|2672.2|2669.9|2
1769164370000|2026-01-23 10:32:50|2672.5|2671|2673.8|2672.3|2674|2672.5|2672.5|2671|3
1769164380000|2026-01-23 10:33:00|2674.1|2672.6|2675.1|2673.6|2676.3|2673.6|2674.1|2672.3|1
1769164390000|2026-01-23 10:33:10|2676.4|2672.4|2675.4|2673.9|2676.4|2673.9|2675.3|2672.4|0
1769164400000|2026-01-23 10:33:20|2675.5|2674|2675.7|2674.2|2675.7|2674.2|2675.5|2674|1
1769164410000|2026-01-23 10:33:30|2675.8|2674.3|2675.2|2673.7|2676.1|2674.6|2675.2|2673.7|2
1769164420000|2026-01-23 10:33:40|2676|2674.5|2677.4|2673.4|2677.4|2674.5|2676|2673.4|2
1769164430000|2026-01-23 10:33:50|2676.1|2674.6|2675.4|2673.9|2677.2|2674.6|2675.4|2673.1|1
1769164440000|2026-01-23 10:34:00|2675.5|2674|2676.2|2674.7|2676.7|2675.2|2675.5|2674|3
1769164450000|2026-01-23 10:34:10|2677.6|2673.6|2676.6|2675.1|2677.6|2675.2|2676.4|2673.6|0
1769164460000|2026-01-23 10:34:20|2676.7|2675.2|2676.7|2675.2|2676.8|2675.3|2676.7|2675.2|2
1769164470000|2026-01-23 10:34:30|2676|2674.5|2676.7|2672.7|2676.9|2674.5|2675.1|2672.7|5
1769164480000|2026-01-23 10:34:40|2677.3|2673.3|2677.4|2673.4|2677.4|2674.6|2676.1|2673.3|0
1769164490000|2026-01-23 10:34:50|2676.2|2674.7|2676.3|2674.8|2676.3|2674.8|2676.2|2674.7|0
1769164500000|2026-01-23 10:35:00|2676.8|2675.3|2676.5|2675|2676.8|2675.3|2676.5|2675|0
1769164510000|2026-01-23 10:35:10|2677.3|2675.8|2677.3|2675.8|2677.3|2675.8|2677|2675.5|4
1769164520000|2026-01-23 10:35:20|2678|2674|2677.4|2675.9|2678.1|2675.9|2675.3|2673.8|5
1769164530000|2026-01-23 10:35:30|2677.2|2675.7|2678|2676.5|2678.3|2676.8|2677.2|2675.7|4
1769164540000|2026-01-23 10:35:40|2677.8|2676.3|2680.8|2679.3|2681.8|2679.5|2677.8|2676.3|7
1769164550000|2026-01-23 10:35:50|2680.9|2679.4|2681|2679.5|2681.2|2679.7|2680.9|2679.4|2
1769164560000|2026-01-23 10:36:00|2681.1|2679.6|2679.5|2678|2681.1|2679.6|2679.5|2678|13
1769164570000|2026-01-23 10:36:10|2680.4|2678.9|2679.7|2678.2|2681.8|2678.9|2679.7|2677.7|4
1769164580000|2026-01-23 10:36:20|2679.8|2678.3|2679.9|2678.4|2679.9|2678.4|2679.8|2678.3|0
1769164590000|2026-01-23 10:36:30|2681.7|2677.7|2680.3|2678.8|2681.7|2678.9|2680.3|2677.7|2
1769164600000|2026-01-23 10:36:40|2680.2|2678.7|2680.5|2679|2680.5|2679|2679.6|2678.1|10
1769164610000|2026-01-23 10:36:50|2680.6|2679.1|2682.1|2680.6|2683|2680.7|2680.6|2679|10
1769164620000|2026-01-23 10:37:00|2682.3|2680.8|2681.3|2679.8|2682.3|2680.8|2681.1|2679.6|4
1769164630000|2026-01-23 10:37:10|2681.4|2679.9|2679.9|2678.4|2681.4|2679.9|2679.6|2678.1|2
1769164640000|2026-01-23 10:37:20|2679.8|2678.3|2679.4|2677.9|2679.8|2678.3|2679.1|2677.6|3
1769164650000|2026-01-23 10:37:30|2679.5|2678|2680|2678.5|2681.2|2678.5|2679.5|2677.2|3
1769164660000|2026-01-23 10:37:40|2680.1|2678.6|2680.6|2679.1|2681.2|2679.7|2680.1|2678.6|1
1769164670000|2026-01-23 10:37:50|2680.7|2679.2|2679.7|2678.2|2680.9|2679.4|2679.5|2676.8|3
1769164680000|2026-01-23 10:38:00|2679.6|2678.1|2679.9|2678.4|2680.9|2678.4|2679.6|2676.9|1
1769164690000|2026-01-23 10:38:10|2680|2678.5|2680|2678.5|2680|2678.5|2679.9|2678.4|0
1769164700000|2026-01-23 10:38:20|2679.9|2678.4|2679.3|2677.8|2679.9|2678.4|2679.1|2677.6|1
1769164710000|2026-01-23 10:38:30|2679.4|2677.9|2680.2|2678.7|2680.2|2678.7|2679.4|2677.9|1
1769164720000|2026-01-23 10:38:40|2680.3|2678.8|2680.4|2678.9|2680.5|2679|2679.6|2678.1|3
1769164730000|2026-01-23 10:38:50|2680.5|2679|2679.4|2677.9|2680.5|2679|2679.3|2677.8|4
1769164740000|2026-01-23 10:39:00|2679.5|2678|2680.7|2679.2|2680.7|2679.2|2679.5|2678|3
1769164750000|2026-01-23 10:39:10|2680.6|2679.1|2680.4|2678.9|2680.6|2679.1|2680.2|2678.7|1
1769164760000|2026-01-23 10:39:20|2679.9|2678.4|2679.6|2678.1|2679.9|2678.4|2679.6|2678.1|3
1769164770000|2026-01-23 10:39:30|2679.7|2678.2|2680.4|2678.9|2680.4|2678.9|2679.6|2678.1|0
1769164780000|2026-01-23 10:39:40|2680.3|2678.8|2680.8|2679.3|2680.8|2679.3|2680.3|2678.8|0
1769164790000|2026-01-23 10:39:50|2681.7|2680.2|2680.7|2679.2|2682.1|2680.2|2680.7|2678.1|9
1769164800000|2026-01-23 10:40:00|2680.9|2679.4|2682|2680.5|2683|2680.5|2680.9|2679|1
1769164810000|2026-01-23 10:40:10|2681.9|2680.4|2679.9|2678.4|2681.9|2680.4|2679.8|2677.3|3
1769164820000|2026-01-23 10:40:20|2679.7|2678.2|2680.5|2676.5|2680.6|2678.8|2679|2676.5|3
1769164830000|2026-01-23 10:40:30|2679.3|2677.8|2678.8|2677.3|2679.7|2678.2|2678.8|2677.3|2
1769164840000|2026-01-23 10:40:40|2678.9|2677.4|2678.6|2677.1|2678.9|2677.4|2678.6|2677.1|0
1769164850000|2026-01-23 10:40:50|2678.2|2676.7|2678|2676.5|2678.2|2676.7|2678|2676.5|2
1769164860000|2026-01-23 10:41:00|2676.9|2675.4|2677|2675.5|2677|2675.5|2676.8|2675.3|3
1769164870000|2026-01-23 10:41:10|2676.6|2675.1|2676|2674.5|2676.6|2675.1|2676|2674.5|2
1769164880000|2026-01-23 10:41:20|2675.9|2674.4|2676|2674.5|2676|2674.5|2675.8|2674.3|2
1769164890000|2026-01-23 10:41:30|2676.6|2675.1|2676.8|2675.3|2676.8|2675.3|2676.6|2675.1|2
1769164900000|2026-01-23 10:41:40|2676.7|2675.2|2676.7|2675.2|2676.7|2675.2|2676.7|2675.2|2
1769164920000|2026-01-23 10:42:00|2676.8|2675.3|2677.9|2676.4|2677.9|2676.4|2676.8|2675.3|5
1769164930000|2026-01-23 10:42:10|2678|2676.5|2677.9|2676.4|2678.3|2676.8|2677.9|2676.4|2
1769164950000|2026-01-23 10:42:30|2677.8|2676.3|2676.9|2675.4|2677.9|2676.4|2676.9|2675.4|4
1769164960000|2026-01-23 10:42:40|2677.1|2675.6|2677.7|2676.2|2677.7|2676.2|2677|2675.5|2
1769164970000|2026-01-23 10:42:50|||||||||1
1769164980000|2026-01-23 10:43:00|2677.6|2676.1|2677|2675.5|2677.6|2676.1|2677|2675.5|1
1769164990000|2026-01-23 10:43:10|2676.8|2675.3|2677.2|2675.7|2677.2|2675.7|2676.8|2675.3|1
1769165000000|2026-01-23 10:43:20|2677.1|2675.6|2676.3|2674.8|2677.1|2675.6|2676.3|2674.8|2
1769165010000|2026-01-23 10:43:30|2676.5|2675|2676.6|2675.1|2677.9|2675.7|2675.7|2673.9|4
1769165020000|2026-01-23 10:43:40|2676.4|2674.9|2676.5|2675|2676.5|2675|2676.2|2674.7|1
1769165030000|2026-01-23 10:43:50|2676.7|2675.2|2676.5|2675|2677.6|2676.1|2676.5|2675|3
1769165050000|2026-01-23 10:44:10|2676.6|2675.1|2677.1|2675.6|2678.3|2675.8|2676.6|2674.3|2
1769165060000|2026-01-23 10:44:20|2677.4|2675.9|2677.8|2676.3|2677.8|2676.3|2677.4|2675.9|0
1769165070000|2026-01-23 10:44:30|2677.9|2676.4|2677.8|2676.3|2678.1|2676.6|2677.8|2676.3|2
1769165080000|2026-01-23 10:44:40|2677.9|2676.4|2679.6|2678.1|2679.6|2678.1|2677.9|2676.4|15
1769165090000|2026-01-23 10:44:50|2679.5|2678|2680|2678.5|2680|2678.5|2679.5|2678|1
1769165100000|2026-01-23 10:45:00|2678.8|2677.3|2678.9|2677.4|2678.9|2677.4|2678.8|2677.3|3
1769165110000|2026-01-23 10:45:10|2678.6|2677.1|2679.2|2677.7|2680.3|2677.7|2677.9|2676.3|2
1769165120000|2026-01-23 10:45:20|2679.7|2675.7|2678.6|2677.1|2679.7|2677.1|2678.5|2675.7|1
1769165130000|2026-01-23 10:45:30|2679|2677.5|2680.3|2678.8|2680.3|2678.8|2679|2677.5|9
1769165140000|2026-01-23 10:45:40|2680.4|2678.9|2679.4|2677.9|2680.8|2678.9|2679.4|2676.8|2
1769165150000|2026-01-23 10:45:50|2679.5|2678|2679.5|2678|2679.5|2678|2679.5|2678|0
1769165160000|2026-01-23 10:46:00|2679.6|2678.1|2679.6|2678.1|2679.6|2678.1|2679.4|2677.9|2
1769165170000|2026-01-23 10:46:10|2679.7|2678.2|2679.5|2678|2680|2678.5|2679.4|2677.9|2
1769165180000|2026-01-23 10:46:20|2679.7|2678.2|2680.1|2678.6|2680.1|2678.6|2679.7|2678.2|0
1769165190000|2026-01-23 10:46:30|2680.2|2678.7|2680.2|2678.7|2680.2|2678.7|2680.2|2678.7|0
1769165210000|2026-01-23 10:46:50|2680.1|2678.6|2679|2677.5|2680.3|2678.8|2679|2677.5|6
1769165220000|2026-01-23 10:47:00|2680.3|2676.3|2679.5|2678|2680.3|2678|2679.1|2676.3|1
1769165230000|2026-01-23 10:47:10|2679.8|2678.3|2679.6|2678.1|2680.1|2678.6|2679.3|2677.8|3
1769165240000|2026-01-23 10:47:20|2680|2678.5|2680.3|2678.8|2680.3|2678.8|2680|2678.5|2
1769165250000|2026-01-23 10:47:30|||||||||2
1769165260000|2026-01-23 10:47:40|2679.8|2678.3|2680.2|2678.7|2680.2|2678.7|2679.8|2678.3|1
1769165270000|2026-01-23 10:47:50|2680.4|2678.9|2680.3|2678.8|2680.9|2679.4|2680.3|2678.8|4
1769165280000|2026-01-23 10:48:00|2680|2678.5|2680.3|2678.8|2680.7|2679.2|2680|2678.5|4
1769165290000|2026-01-23 10:48:10|2680.4|2678.9|2680.4|2678.9|2680.4|2678.9|2680.4|2678.9|0
1769165300000|2026-01-23 10:48:20|2679.9|2678.4|2679.9|2678.4|2679.9|2678.4|2679.9|2678.4|3
1769165310000|2026-01-23 10:48:30|2679.4|2677.9|2679.8|2678.3|2679.8|2678.3|2679.4|2677.9|6
1769165320000|2026-01-23 10:48:40|2679.5|2678|2679.6|2678.1|2679.9|2678.4|2679.5|2678|3
1769165330000|2026-01-23 10:48:50|2679.5|2678|2680.9|2679.4|2680.9|2679.4|2679.5|2678|3
1769165340000|2026-01-23 10:49:00|2681|2679.5|2682|2680.5|2682|2680.5|2681|2679.5|1
1769165350000|2026-01-23 10:49:10|2682.1|2680.6|2684|2682.5|2684|2682.5|2682.1|2680|12
1769165360000|2026-01-23 10:49:20|2683.8|2682.3|2684.4|2682.9|2684.8|2682.9|2683.2|2680.8|1
1769165370000|2026-01-23 10:49:30|2684.7|2683.2|2685.6|2684.1|2685.6|2684.1|2684.7|2683.2|1
1769165380000|2026-01-23 10:49:40|2685.7|2684.2|2687.4|2685.9|2687.6|2686.1|2685.7|2684.2|12
1769165390000|2026-01-23 10:49:50|2687.3|2685.8|2687.7|2686.2|2687.8|2686.3|2687.3|2685.8|4
1769165400000|2026-01-23 10:50:00|2687.8|2686.3|2686.2|2684.7|2687.8|2686.3|2686.1|2684.6|9
1769165410000|2026-01-23 10:50:10|2686.4|2684.9|2686.5|2685|2686.6|2685.1|2686.1|2684.6|4
1769165420000|2026-01-23 10:50:20|2686.7|2685.2|2687.7|2686.2|2687.7|2686.2|2686.7|2685.2|4
1769165430000|2026-01-23 10:50:30|2687.8|2686.3|2686.8|2685.3|2687.9|2686.4|2686.8|2685.3|6
1769165440000|2026-01-23 10:50:40|2687.1|2685.6|2686.5|2685|2687.2|2685.7|2686.5|2685|3
1769165450000|2026-01-23 10:50:50|2686.6|2685.1|2687.7|2686.2|2688|2686.2|2686.6|2684|2
1769165460000|2026-01-23 10:51:00|2687.8|2686.3|2687.6|2686.1|2687.9|2686.4|2687.5|2686|3
1769165470000|2026-01-23 10:51:10|2687.4|2685.9|2688|2686.5|2688|2686.5|2687.4|2685.9|5
1769165480000|2026-01-23 10:51:20|2688.1|2686.6|2688.1|2686.6|2688.1|2686.6|2688.1|2686.6|1
1769165490000|2026-01-23 10:51:30|2690.2|2688.7|2690.4|2688.9|2690.4|2688.9|2689.3|2687.8|39
1769165500000|2026-01-23 10:51:40|2690.9|2689.4|2690.7|2689.2|2690.9|2689.4|2690.5|2689|12
1769165510000|2026-01-23 10:51:50|2690.8|2689.3|2690.6|2689.1|2691|2689.5|2690.6|2689.1|6
1769165520000|2026-01-23 10:52:00|2689.8|2688.3|2689.1|2687.6|2690|2688.5|2689.1|2687.6|8
1769165530000|2026-01-23 10:52:10|2689.8|2688.3|2690|2688.5|2690|2688.5|2689.8|2688.3|4
1769165540000|2026-01-23 10:52:20|2689.6|2688.1|2690.1|2688.6|2690.3|2688.8|2689.6|2688.1|4
1769165550000|2026-01-23 10:52:30|2690.9|2689.4|2690.9|2689.4|2690.9|2689.4|2690.9|2689.4|2
1769165560000|2026-01-23 10:52:40|2690.5|2689|2691.7|2690.2|2691.9|2690.4|2690.5|2689|7
1769165570000|2026-01-23 10:52:50|2692|2690.5|2692.2|2690.7|2692.2|2690.7|2691.9|2690.4|4
1769165580000|2026-01-23 10:53:00|2692.7|2691.2|2693.2|2691.7|2693.4|2691.9|2691.8|2690.3|13
1769165590000|2026-01-23 10:53:10|2693.4|2691.9|2693.9|2692.4|2693.9|2692.4|2693|2691.5|3
1769165600000|2026-01-23 10:53:20|2693.8|2692.3|2693.8|2692.3|2693.8|2692.3|2693.6|2692.1|1
1769165610000|2026-01-23 10:53:30|2694|2692.5|2694|2692.5|2694.3|2692.8|2693.7|2692.2|8
1769165620000|2026-01-23 10:53:40|2693.8|2692.3|2693.6|2692.1|2694|2692.5|2693.1|2691.6|3
1769165630000|2026-01-23 10:53:50|2693.5|2692|2694.5|2693|2694.6|2693.1|2693.1|2691.6|6
1769165640000|2026-01-23 10:54:00|2695.1|2693.6|2693.9|2692.4|2695.4|2693.9|2693.9|2692.4|7
1769165650000|2026-01-23 10:54:10|2694|2692.5|2693.9|2692.4|2694.2|2692.7|2692.5|2691|12
1769165660000|2026-01-23 10:54:20|2694|2692.5|2694.5|2693|2694.5|2693|2694|2692.5|0
1769165670000|2026-01-23 10:54:30|2694.3|2692.8|2695.1|2693.6|2695.1|2693.6|2694.3|2692.8|3
1769165680000|2026-01-23 10:54:40|2694.5|2693|2696.8|2695.3|2696.8|2695.3|2694.5|2693|5
1769165690000|2026-01-23 10:54:50|2696.9|2695.4|2698|2696.5|2698|2696.5|2696.4|2694.9|6
1769165700000|2026-01-23 10:55:00|2698.1|2696.6|2697.2|2695.7|2698.1|2696.6|2696.2|2694.7|13
1769165710000|2026-01-23 10:55:10|2697.3|2695.8|2696.2|2694.7|2697.7|2696.2|2696.1|2694.6|5
1769165720000|2026-01-23 10:55:20|2696.3|2694.8|2696.4|2694.9|2696.4|2694.9|2696.3|2694.8|1
1769165730000|2026-01-23 10:55:30|2696.5|2695|2696.6|2695.1|2696.9|2695.4|2696.5|2695|2
1769165740000|2026-01-23 10:55:40|2696.7|2695.2|2695.4|2693.9|2696.7|2695.2|2695.1|2693.6|9
1769165750000|2026-01-23 10:55:50|2696|2694.5|2696.4|2694.9|2696.4|2694.9|2696|2694.5|1
1769165760000|2026-01-23 10:56:00|2696.5|2695|2697|2695.5|2697.1|2695.6|2696.5|2695|2
1769165770000|2026-01-23 10:56:10|2697.5|2696|2697.6|2696.1|2697.6|2696.1|2697.5|2696|7
1769165780000|2026-01-23 10:56:20|2697.5|2696|2697.5|2696|2697.6|2696.1|2697|2695.5|5
1769165790000|2026-01-23 10:56:30|2697.4|2695.9|2697.1|2695.6|2697.4|2695.9|2696.4|2694.9|3
1769165800000|2026-01-23 10:56:40|2698.1|2696.6|2698.8|2697.3|2698.8|2697.3|2697.8|2696.3|17
1769165810000|2026-01-23 10:56:50|2698.9|2697.4|2698.4|2696.9|2698.9|2697.4|2698.3|2696.8|7
1769165820000|2026-01-23 10:57:00|2698.6|2697.1|2697.5|2696|2698.8|2697.3|2697.3|2695.8|5
1769165830000|2026-01-23 10:57:10|2697.2|2695.7|2694.1|2692.6|2697.2|2695.7|2694|2692.5|12
1769165840000|2026-01-23 10:57:20|2693.1|2691.6|2694.2|2692.7|2694.3|2692.8|2692.6|2691.1|6
1769165850000|2026-01-23 10:57:30|2694.3|2692.8|2694.2|2692.7|2694.8|2693.3|2694.1|2692.6|2
1769165860000|2026-01-23 10:57:40|2694.3|2692.8|2694.5|2693|2694.8|2693.3|2694.3|2692.8|1
1769165870000|2026-01-23 10:57:50|2694.6|2693.1|2694.8|2693.3|2695.5|2694|2694.5|2693|1
1769165880000|2026-01-23 10:58:00|2694.9|2693.4|2695.8|2694.3|2696.1|2694.6|2694.8|2693.3|6
1769165890000|2026-01-23 10:58:10|2695.7|2694.2|2696.2|2694.7|2696.2|2694.7|2695.5|2694|2
1769165900000|2026-01-23 10:58:20|2696.3|2694.8|2698.1|2696.6|2698.1|2696.6|2696.1|2694.6|8
1769165910000|2026-01-23 10:58:30|2698.2|2696.7|2697.5|2696|2698.5|2697|2697.5|2696|9
1769165920000|2026-01-23 10:58:40|2696.4|2694.9|2696.3|2694.8|2696.7|2695.2|2696.3|2694.8|4
1769165930000|2026-01-23 10:58:50|2696.4|2694.9|2697.2|2695.7|2697.3|2695.8|2696.4|2694.9|2
1769165940000|2026-01-23 10:59:00|2697.1|2695.6|2697.3|2695.8|2697.5|2696|2697.1|2695.6|2
1769165950000|2026-01-23 10:59:10|2697.4|2695.9|2697.6|2696.1|2697.6|2696.1|2697.4|2695.9|4
1769165960000|2026-01-23 10:59:20|2697.9|2696.4|2697.9|2696.4|2697.9|2696.4|2697.9|2696.4|2
1769165970000|2026-01-23 10:59:30|2698|2696.5|2695.8|2694.3|2698|2696.5|2695.7|2694.2|3
1769165980000|2026-01-23 10:59:40|2695.7|2694.2|2695.1|2693.6|2695.7|2694.2|2695|2693.5|6
1769165990000|2026-01-23 10:59:50|2695|2693.5|2695.1|2693.6|2695.1|2693.6|2694.8|2693.3|0
1769166000000|2026-01-23 11:00:00|2696.7|2692.7|2695.8|2694.3|2696.7|2694.3|2695.2|2692.7|3
1769166010000|2026-01-23 11:00:10|2696.4|2694.9|2695.9|2694.4|2697.6|2694.9|2695.9|2693.6|3
1769166020000|2026-01-23 11:00:20|2695.7|2694.2|2695.3|2693.8|2697.7|2695.6|2695.3|2693.7|7
1769166030000|2026-01-23 11:00:30|2695|2693.5|2695.2|2693.7|2695.3|2693.8|2694.9|2693.4|2
1769166040000|2026-01-23 11:00:40|2695.1|2693.6|2693.8|2692.3|2696.4|2693.6|2693.8|2692.3|4
1769166050000|2026-01-23 11:00:50|2694.2|2692.7|2693.5|2692|2694.3|2692.8|2693.5|2692|7
1769166060000|2026-01-23 11:01:00|2693.3|2691.8|2689.3|2687.8|2693.7|2692.2|2688.8|2687.1|9
1769166070000|2026-01-23 11:01:10|2689.4|2687.9|2689.8|2688.3|2691.5|2688.6|2689.3|2687.5|3
1769166080000|2026-01-23 11:01:20|2689.7|2688.2|2692.2|2690.7|2692.2|2690.7|2689.7|2688.2|3
1769166090000|2026-01-23 11:01:30|2692|2690.5|2691.4|2689.9|2693.4|2691.2|2691.4|2689.3|8
1769166100000|2026-01-23 11:01:40|2692.1|2690.6|2691.4|2689.9|2693.2|2690.6|2691.3|2689.2|4
1769166110000|2026-01-23 11:01:50|2691.5|2690|2692.2|2690.7|2692.3|2690.8|2691.5|2690|2
1769166120000|2026-01-23 11:02:00|2692.1|2690.6|2691.3|2689.8|2692.8|2690.6|2691.3|2688.8|6
1769166130000|2026-01-23 11:02:10|2691.1|2689.6|2691.4|2689.9|2691.4|2689.9|2691.1|2689.6|1
1769166140000|2026-01-23 11:02:20|2692.4|2688.4|2691|2689.5|2692.4|2689.6|2690.8|2688.4|4
1769166150000|2026-01-23 11:02:30|2690.9|2689.4|2690.6|2689.1|2690.9|2689.4|2690.6|2689.1|2
1769166160000|2026-01-23 11:02:40|2691.8|2690.3|2693.2|2691.7|2693.4|2691.9|2691.8|2690.3|13
1769166170000|2026-01-23 11:02:50|2693.3|2691.8|2694.1|2692.6|2695.1|2692.6|2692.8|2691.1|4
1769166180000|2026-01-23 11:03:00|2694|2692.5|2694|2692.5|2694.1|2692.6|2694|2692.5|0
1769166190000|2026-01-23 11:03:10|2694.1|2692.6|2694.1|2692.6|2694.1|2692.6|2694.1|2692.6|1
1769166200000|2026-01-23 11:03:20|2694.2|2692.7|2695.3|2693.8|2695.3|2693.8|2694.2|2692.7|18
1769166210000|2026-01-23 11:03:30|2696.8|2692.8|2695.2|2693.7|2696.8|2694.4|2694.8|2692.8|0
1769166220000|2026-01-23 11:03:40|2695.4|2693.9|2695.3|2693.8|2696|2694.5|2694.9|2693.4|0
1769166230000|2026-01-23 11:03:50|2695.7|2694.2|2694.4|2692.9|2695.7|2694.2|2694.4|2692.9|2
1769166240000|2026-01-23 11:04:00|2694.6|2693.1|2695.8|2691.8|2696.1|2693.6|2694.2|2691.4|2
1769166250000|2026-01-23 11:04:10|2694.3|2692.8|2693|2691.5|2695.1|2692.8|2692.8|2690.6|3
1769166260000|2026-01-23 11:04:20|2693.1|2691.6|2693|2691.5|2693.1|2691.6|2692.7|2691.2|2
1769166270000|2026-01-23 11:04:30|2692.9|2691.4|2695.2|2691.2|2695.2|2692.3|2692.8|2690.7|2
1769166280000|2026-01-23 11:04:40|2694.1|2692.6|2693.2|2691.7|2695.4|2692.8|2693.1|2690.7|2
1769166290000|2026-01-23 11:04:50|2695.6|2691.6|2691.3|2689.8|2695.6|2691.6|2691|2688.4|6
1769166300000|2026-01-23 11:05:00|2691.2|2689.7|2689.3|2687.8|2691.2|2689.7|2688.3|2685.3|8
1769166310000|2026-01-23 11:05:10|2689.4|2687.9|2689.1|2687.6|2690.6|2688.9|2689.1|2686.6|4
1769166320000|2026-01-23 11:05:20|2689.2|2687.7|2692.3|2688.3|2692.3|2689.1|2689.2|2687.3|2
1769166330000|2026-01-23 11:05:30|2692.4|2688.4|2691|2689.5|2692.4|2689.7|2690.8|2688.3|0
1769166340000|2026-01-23 11:05:40|2691.1|2689.6|2691.7|2690.2|2692.8|2690.2|2691.1|2688.2|1
1769166350000|2026-01-23 11:05:50|2691.8|2690.3|2690.9|2689.4|2692.7|2690.3|2690.9|2688.7|3
1769166360000|2026-01-23 11:06:00|2691.1|2689.6|2692.3|2688.3|2692.8|2691.3|2690.7|2688.2|7
1769166370000|2026-01-23 11:06:10|2690.9|2689.4|2690.6|2689.1|2692.1|2689.5|2690.6|2688.1|3
1769166380000|2026-01-23 11:06:20|2690.4|2688.9|2690|2686|2692.1|2689.1|2689.7|2685.9|2
1769166390000|2026-01-23 11:06:30|2688.7|2687.2|2690.7|2686.7|2690.7|2687.9|2688.7|2686|2
1769166400000|2026-01-23 11:06:40|2690.8|2686.8|2689.6|2688.1|2691.2|2688.1|2689.5|2686.8|0
1769166410000|2026-01-23 11:06:50|2691.4|2687.4|2690.9|2686.9|2691.8|2689.7|2689.9|2686.9|3
1769166420000|2026-01-23 11:07:00|2690.8|2686.8|2689.1|2685.1|2690.8|2687.9|2688.8|2685.1|0
1769166430000|2026-01-23 11:07:10|2689|2685|2688.8|2687.3|2689.5|2687.3|2688|2685|3
1769166440000|2026-01-23 11:07:20|2688.9|2687.4|2688.3|2686.8|2691.3|2688|2688.1|2685.2|3
1769166450000|2026-01-23 11:07:30|2690.5|2686.5|2689.1|2687.6|2690.5|2687.7|2689|2686.4|1
1769166460000|2026-01-23 11:07:40|2690.6|2686.6|2690.9|2686.9|2690.9|2687.9|2689.2|2686.6|0
1769166470000|2026-01-23 11:07:50|2689.7|2688.2|2691.1|2687.1|2691.2|2688.5|2689.5|2687|2
1769166480000|2026-01-23 11:08:00|2689.9|2688.4|2690.6|2689.1|2691.2|2689.7|2689.9|2687.1|1
1769166490000|2026-01-23 11:08:10|2691.1|2689.6|2691.2|2687.2|2691.2|2689.6|2691|2687.1|2
1769166500000|2026-01-23 11:08:20|2690|2688.5|2690.1|2688.6|2691.7|2689.2|2689.9|2687.2|8
1769166510000|2026-01-23 11:08:30|2691.1|2687.1|2690|2688.5|2691.1|2688.7|2689.8|2687|1
1769166520000|2026-01-23 11:08:40|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|3
1769166530000|2026-01-23 11:08:50|2690.5|2686.5|2689.1|2687.6|2690.6|2687.6|2689.1|2686.5|0
1769166540000|2026-01-23 11:09:00|2689.2|2687.7|2689.7|2688.2|2690.5|2688.2|2689.2|2686.5|0
1769166550000|2026-01-23 11:09:10|2689.8|2688.3|2689.9|2688.4|2689.9|2688.4|2689.8|2688.3|0
1769166560000|2026-01-23 11:09:20|2689|2687.5|2689|2687.5|2689.4|2687.9|2689|2687.5|6
1769166570000|2026-01-23 11:09:30|2689.1|2687.6|2688.8|2687.3|2689.9|2687.6|2687.7|2684.9|1
1769166580000|2026-01-23 11:09:40|2689.9|2685.9|2692.3|2690.8|2693.6|2691.5|2688.7|2685.9|11
1769166590000|2026-01-23 11:09:50|2693|2689|2689.3|2687.8|2693|2689.7|2689.3|2687.8|10
1769166600000|2026-01-23 11:10:00|2689.1|2687.6|2687.7|2683.7|2689.7|2687.6|2686.2|2683.7|2
1769166610000|2026-01-23 11:10:10|2686.5|2685|2686.5|2685|2686.6|2685.1|2686|2684.5|5
1769166620000|2026-01-23 11:10:20|2686.6|2685.1|2687.1|2685.6|2688.6|2685.7|2686.6|2684|2
1769166630000|2026-01-23 11:10:30|2686.5|2685|2685.1|2683.6|2686.7|2685.2|2684.3|2682.8|6
1769166640000|2026-01-23 11:10:40|2684.7|2683.2|2683.2|2681.7|2684.9|2683.4|2683.2|2680.6|28
1769166650000|2026-01-23 11:10:50|2685.1|2681.1|2685|2683.5|2685.8|2683.5|2683.9|2681.1|6
1769166660000|2026-01-23 11:11:00|2684.9|2683.4|2686.3|2684.8|2686.3|2684.8|2684.9|2683.4|10
1769166670000|2026-01-23 11:11:10|2686.1|2684.6|2687|2685.5|2687|2685.5|2686.1|2684.6|0
1769166680000|2026-01-23 11:11:20|2686.8|2685.3|2686.9|2685.4|2687.1|2685.6|2686.7|2685.2|1
1769166690000|2026-01-23 11:11:30|2687.1|2685.6|2686.9|2685.4|2687.1|2685.6|2686.9|2685.4|0
1769166700000|2026-01-23 11:11:40|2687|2685.5|2686.7|2682.7|2687|2685.5|2685.1|2682.7|1
1769166710000|2026-01-23 11:11:50|2685.2|2683.7|2685.3|2683.8|2686.5|2683.9|2684.9|2682.3|1
1769166720000|2026-01-23 11:12:00|2685.4|2683.9|2687.9|2683.9|2688|2685.2|2685.3|2682.9|1
1769166730000|2026-01-23 11:12:10|2686.8|2685.3|2689.6|2685.6|2689.6|2685.7|2686.8|2684.1|5
1769166740000|2026-01-23 11:12:20|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.6|2685.6|0
1769166750000|2026-01-23 11:12:30|2689|2687.5|2690|2686|2690.6|2687.5|2688.5|2685.7|6
1769166760000|2026-01-23 11:12:40|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|1
1769166770000|2026-01-23 11:12:50|2689.6|2688.1|2691.4|2687.4|2691.4|2688.2|2689.6|2687.4|0
1769166780000|2026-01-23 11:13:00|2690.1|2688.6|2693.1|2689.1|2693.1|2690.2|2690.1|2687.9|1
1769166790000|2026-01-23 11:13:10|2693.6|2689.6|2691.7|2690.2|2693.7|2690.8|2691.7|2689.6|4
1769166800000|2026-01-23 11:13:20|2691.6|2690.1|2690|2688.5|2691.6|2690.1|2690|2687.4|3
1769166810000|2026-01-23 11:13:30|2691.3|2687.3|2690.9|2689.4|2691.3|2689.4|2690|2687.3|1
1769166820000|2026-01-23 11:13:40|2690.8|2689.3|2691.3|2687.3|2691.9|2689.3|2689.9|2687.1|3
1769166830000|2026-01-23 11:13:50|2691.5|2687.5|2690.7|2686.7|2691.5|2688.2|2689.7|2686.3|1
1769166840000|2026-01-23 11:14:00|2690.1|2686.1|2689.9|2685.9|2690.1|2687|2688.5|2685.7|2
1769166850000|2026-01-23 11:14:10|2690|2686|2691.7|2687.7|2692.7|2689.6|2689.2|2686|7
1769166860000|2026-01-23 11:14:20|2689.5|2688|2691.8|2687.8|2692.5|2688.5|2689.5|2687.5|2
1769166870000|2026-01-23 11:14:30|2691.7|2687.7|2691.2|2687.2|2691.7|2687.7|2691.2|2687.2|0
1769166880000|2026-01-23 11:14:40|2691.1|2687.1|2691.7|2687.7|2691.7|2688.7|2689.5|2687.1|2
1769166890000|2026-01-23 11:14:50|2691.8|2687.8|2691.9|2687.9|2692|2688|2691.7|2687.7|0
1769166900000|2026-01-23 11:15:00|2690.7|2689.2|2692.6|2688.6|2692.7|2689.2|2690.7|2688.5|1
1769166910000|2026-01-23 11:15:10|2692.5|2688.5|2690.5|2689|2692.5|2689.7|2690.5|2688.5|0
1769166920000|2026-01-23 11:15:20|2689.5|2688|2689.5|2688|2689.5|2688|2689.5|2688|1
1769166930000|2026-01-23 11:15:30|2691.1|2687.1|2688.2|2686.7|2691.1|2688.1|2688.2|2685.7|4
1769166940000|2026-01-23 11:15:40|2688.3|2686.8|2690.4|2686.4|2690.7|2687.7|2688.3|2686.3|3
1769166950000|2026-01-23 11:15:50|2690.5|2686.5|2689.4|2687.9|2691.1|2688|2689.3|2686.5|0
1769166960000|2026-01-23 11:16:00|2692.6|2688.6|2691|2687|2692.7|2689.6|2691|2687|3
1769166970000|2026-01-23 11:16:10|2691.1|2687.1|2690.2|2688.7|2691.5|2688.7|2690.1|2687.1|0
1769166980000|2026-01-23 11:16:20|2691.5|2687.5|2691.7|2687.7|2691.9|2689|2690.3|2687.5|0
1769166990000|2026-01-23 11:16:30|2690.5|2689|2691.8|2687.8|2692|2689.1|2690.4|2687.7|0
1769167000000|2026-01-23 11:16:40|2690.4|2688.9|2690.9|2686.9|2691|2688.9|2689.2|2686.6|1
1769167010000|2026-01-23 11:16:50|2691.3|2687.3|2691.4|2687.4|2691.5|2688.4|2689.8|2687.2|6
1769167020000|2026-01-23 11:17:00|2689.8|2688.3|2689.8|2685.8|2690.1|2688.4|2688.3|2685.8|7
1769167030000|2026-01-23 11:17:10|2688.6|2687.1|2691.1|2687.1|2691.2|2688.1|2688.6|2685.8|1
1769167040000|2026-01-23 11:17:20|2691|2687|2690.4|2686.4|2691.1|2687.1|2690.4|2686.4|0
1769167050000|2026-01-23 11:17:30|2690.5|2686.5|2690.8|2689.3|2691.9|2689.3|2690.1|2686.4|1
1769167060000|2026-01-23 11:17:40|2690.9|2689.4|2691.9|2690.4|2693.1|2690.5|2690.8|2687.9|1
1769167070000|2026-01-23 11:17:50|2690.9|2689.4|2691.4|2687.4|2692.1|2689.4|2690|2687.2|4
1769167080000|2026-01-23 11:18:00|2690.3|2688.8|2690.8|2686.8|2691.2|2688.9|2689.9|2686.8|0
1769167090000|2026-01-23 11:18:10|2690.9|2686.9|2690|2688.5|2690.9|2688.5|2689.1|2686.4|3
1769167100000|2026-01-23 11:18:20|2690.1|2688.6|2693|2689|2693|2689.9|2690.1|2687.2|3
1769167110000|2026-01-23 11:18:30|2691.8|2690.3|2691.8|2690.3|2692|2690.5|2691.8|2690.3|0
1769167120000|2026-01-23 11:18:40|2691.9|2690.4|2691.9|2690.4|2692|2690.5|2691.8|2690.3|0
1769167130000|2026-01-23 11:18:50|2692|2690.5|2694.3|2690.3|2694.3|2691.4|2692|2690.1|2
1769167140000|2026-01-23 11:19:00|2693.1|2691.6|2692.6|2691.1|2693.2|2691.7|2692.5|2691|4
1769167150000|2026-01-23 11:19:10|2691.9|2690.4|2690.2|2688.7|2691.9|2690.4|2690.1|2688.6|10
1769167160000|2026-01-23 11:19:20|2690.1|2688.6|2691.7|2690.2|2691.8|2690.2|2689|2686.6|9
1769167170000|2026-01-23 11:19:30|2691.9|2690.4|2692.3|2690.8|2693.7|2691.1|2691.7|2689.3|3
1769167180000|2026-01-23 11:19:40|2692.4|2690.9|2692.7|2691.2|2693.9|2691.2|2692.4|2689.9|0
1769167190000|2026-01-23 11:19:50|2692.8|2691.3|2693.2|2691.7|2694.5|2691.7|2692.8|2690.3|0
1769167200000|2026-01-23 11:20:00|2694.5|2690.5|2693.2|2691.7|2694.5|2691.7|2692.7|2689.9|4
1769167210000|2026-01-23 11:20:10|2693.3|2691.8|2693.5|2692|2694.9|2692|2693.3|2690.6|0
1769167220000|2026-01-23 11:20:20|2693.6|2692.1|2694.1|2692.6|2695|2692.6|2693.5|2691|0
1769167230000|2026-01-23 11:20:30|2694.2|2692.7|2691.7|2690.2|2694.2|2692.7|2691.7|2690.2|1
1769167240000|2026-01-23 11:20:40|2689|2687.5|2691|2687|2691.1|2688.1|2689|2687|4
1769167250000|2026-01-23 11:20:50|2690.9|2686.9|2692|2688|2692|2689.2|2689.5|2686.9|4
1769167260000|2026-01-23 11:21:00|2691.9|2687.9|2690.4|2688.9|2691.9|2688.9|2690.3|2687.9|0
1769167270000|2026-01-23 11:21:10|2691.9|2687.9|2692.5|2688.5|2692.5|2689.7|2691.1|2687.9|1
1769167280000|2026-01-23 11:21:20|2692.4|2688.4|2690.9|2689.4|2692.5|2689.6|2690.9|2688.3|0
1769167290000|2026-01-23 11:21:30|2692.2|2690.7|2691|2689.5|2692.9|2690.7|2690.8|2687.9|9
1769167300000|2026-01-23 11:21:40|2691.1|2689.6|2691|2689.5|2692.1|2689.8|2689.9|2688.1|9
1769167310000|2026-01-23 11:21:50|2691.1|2689.6|2691.8|2690.3|2692.2|2690.7|2690.5|2688|12
1769167320000|2026-01-23 11:22:00|2693.2|2689.2|2693.3|2691.8|2694|2691.8|2692|2689.2|2
1769167330000|2026-01-23 11:22:10|2693.4|2691.9|2693.3|2691.8|2693.4|2691.9|2693.3|2691.8|0
1769167340000|2026-01-23 11:22:20|2694.8|2690.8|2694.2|2692.7|2694.8|2692.7|2693.4|2690.8|0
1769167350000|2026-01-23 11:22:30|2694.1|2692.6|2694.2|2692.7|2694.2|2692.7|2694.1|2692.6|0
1769167360000|2026-01-23 11:22:40|2694.3|2692.8|2693.9|2692.4|2694.3|2692.8|2693.9|2692.4|3
1769167370000|2026-01-23 11:22:50|2693.8|2692.3|2695.2|2693.7|2695.3|2693.8|2693.8|2692.3|4
1769167380000|2026-01-23 11:23:00|2695.3|2693.8|2694|2692.5|2696.4|2693.8|2693.9|2692|7
1769167390000|2026-01-23 11:23:10|2695.3|2691.3|2693.9|2692.4|2695.5|2692.7|2693.9|2691.2|2
1769167400000|2026-01-23 11:23:20|2695|2691|2694.7|2690.7|2695|2692|2693.3|2690.5|0
1769167410000|2026-01-23 11:23:30|2694.6|2690.6|2695.6|2691.6|2695.8|2692.4|2693.9|2690.6|3
1769167420000|2026-01-23 11:23:40|2696.4|2692.4|2701.1|2697.1|2701.1|2698.8|2695.6|2692.4|7
1769167430000|2026-01-23 11:23:50|2699.9|2698.4|2699.9|2698.4|2701.2|2698.6|2699.7|2696.8|7
1769167440000|2026-01-23 11:24:00|2700|2698.5|2700.7|2699.2|2701.9|2699.6|2700|2697.9|12
1769167450000|2026-01-23 11:24:10|2701.1|2699.6|2700.9|2699.4|2701.3|2699.8|2700.8|2699.3|4
1769167460000|2026-01-23 11:24:20|2701|2699.5|2702.7|2701.2|2702.8|2701.3|2701|2699.5|10
1769167470000|2026-01-23 11:24:30|2702.8|2701.3|2703.1|2699.1|2703.1|2701.3|2700.9|2698.1|3
1769167480000|2026-01-23 11:24:40|2703|2699|2701.4|2699.9|2703|2700.5|2701|2698.7|0
1769167490000|2026-01-23 11:24:50|2700.9|2699.4|2700.9|2699.4|2702.5|2699.8|2700.8|2698.5|2
1769167500000|2026-01-23 11:25:00|2702.6|2698.6|2702.2|2698.2|2702.6|2699.4|2700.4|2697.7|4
1769167510000|2026-01-23 11:25:10|2702.3|2698.3|2702.9|2701.4|2704.7|2701.4|2701.5|2698.3|5
1769167520000|2026-01-23 11:25:20|2702.2|2700.7|2702.2|2700.7|2703.3|2700.7|2702.1|2699.3|1
1769167530000|2026-01-23 11:25:30|2702.4|2700.9|2702|2700.5|2702.9|2700.9|2701.5|2698.9|3
1769167540000|2026-01-23 11:25:40|2702.8|2701.3|2702.1|2700.6|2702.8|2701.3|2702.1|2700.6|4
1769167550000|2026-01-23 11:25:50|2702.3|2700.8|2701.9|2700.4|2702.7|2701.2|2701.9|2700.4|7
1769167560000|2026-01-23 11:26:00|2702.5|2701|2702.3|2700.8|2703.3|2701|2701.7|2699.3|5
1769167570000|2026-01-23 11:26:10|2703.3|2701.8|2702|2700.5|2704.2|2701.8|2701.8|2698.9|17
1769167580000|2026-01-23 11:26:20|2702.1|2700.6|2703.5|2699.5|2704.2|2701.3|2702|2699.5|6
1769167590000|2026-01-23 11:26:30|2702.2|2700.7|2702.8|2701.3|2704.1|2701.3|2702.1|2699.3|7
1769167600000|2026-01-23 11:26:40|2702.7|2701.2|2702|2700.5|2702.7|2701.2|2701.9|2700.4|10
1769167610000|2026-01-23 11:26:50|2701.9|2700.4|2703.2|2701.7|2703.2|2701.7|2701.9|2700.4|3
1769167620000|2026-01-23 11:27:00|2704.4|2702.9|2704.8|2700.8|2704.8|2702.9|2704.4|2700.8|7
1769167630000|2026-01-23 11:27:10|2704.7|2700.7|2703.5|2699.5|2704.7|2700.7|2703.5|2699.5|5
1769167640000|2026-01-23 11:27:20|2702.3|2700.8|2702.6|2701.1|2704.5|2701.7|2702.3|2699.8|1
1769167650000|2026-01-23 11:27:30|2703.9|2699.9|2703.1|2701.6|2704.2|2701.6|2703.1|2699.9|1
1769167660000|2026-01-23 11:27:40|2702.5|2701|2702.6|2701.1|2702.7|2701.2|2702.3|2700.8|1
1769167670000|2026-01-23 11:27:50|2702.5|2701|2703.8|2699.8|2703.8|2701|2701.2|2699.7|5
1769167680000|2026-01-23 11:28:00|2703.7|2699.7|2703.3|2699.3|2703.8|2700.8|2702.1|2699.3|0
1769167690000|2026-01-23 11:28:10|2702|2700.5|2703.3|2699.3|2703.5|2700.7|2702|2699.3|1
1769167700000|2026-01-23 11:28:20|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|2
1769167710000|2026-01-23 11:28:30|2701.5|2700|2703.8|2699.8|2703.8|2700.7|2701.5|2699|0
1769167720000|2026-01-23 11:28:40|2703.4|2699.4|2703.4|2699.4|2703.4|2699.4|2703.3|2699.3|0
1769167730000|2026-01-23 11:28:50|2703.2|2699.2|2705.5|2701.5|2705.7|2703.1|2702.4|2699.2|7
1769167740000|2026-01-23 11:29:00|2704.2|2702.7|2703.9|2702.4|2704.2|2702.7|2703.9|2702.4|0
1769167750000|2026-01-23 11:29:10|2703.8|2702.3|2703.8|2702.3|2703.8|2702.3|2703.8|2702.3|0
1769167760000|2026-01-23 11:29:20|2704.2|2702.7|2704.1|2702.6|2704.3|2702.8|2704.1|2702.6|2
1769167770000|2026-01-23 11:29:30|2704.2|2702.7|2704.1|2702.6|2704.2|2702.7|2704.1|2702.6|3
1769167780000|2026-01-23 11:29:40|2703.7|2702.2|2702.4|2700.9|2703.9|2702.2|2702.3|2699.7|9
1769167790000|2026-01-23 11:29:50|2702.3|2700.8|2704.2|2702.7|2704.5|2703|2702.3|2700.8|3
1769167800000|2026-01-23 11:30:00|2704|2702.5|2707.1|2705.6|2708|2705.7|2704|2702.5|9
1769167810000|2026-01-23 11:30:10|2707.2|2705.7|2707.1|2705.6|2707.7|2706.2|2707.1|2705.6|5
1769167820000|2026-01-23 11:30:20|2707|2705.5|2707|2705.5|2707|2705.5|2706.1|2704.6|6
1769167830000|2026-01-23 11:30:30|2707.4|2705.9|2707.1|2705.6|2707.4|2705.9|2707.1|2705.6|4
1769167840000|2026-01-23 11:30:40|2706.6|2705.1|2707.1|2705.6|2707.2|2705.7|2706.6|2705.1|2
1769167850000|2026-01-23 11:30:50|2706.9|2705.4|2706.6|2705.1|2706.9|2705.4|2706.6|2705.1|2
1769167860000|2026-01-23 11:31:00|2706.7|2705.2|2706.7|2705.2|2706.9|2705.4|2706.5|2705|1
1769167870000|2026-01-23 11:31:10|2706.8|2705.3|2707.1|2705.6|2707.1|2705.6|2706.8|2705.3|1
1769167880000|2026-01-23 11:31:20|2707|2705.5|2706.9|2705.4|2707|2705.5|2706.8|2705.3|1
1769167890000|2026-01-23 11:31:30|2706.8|2705.3|2707|2705.5|2707|2705.5|2706.7|2705.2|1
1769167900000|2026-01-23 11:31:40|2707.3|2705.8|2707.1|2705.6|2707.3|2705.8|2707.1|2705.6|0
1769167910000|2026-01-23 11:31:50|2707.2|2705.7|2707.1|2705.6|2707.2|2705.7|2706.8|2705.3|2
1769167920000|2026-01-23 11:32:00|2707.3|2705.8|2707.9|2706.4|2709|2707.5|2707|2705.5|16
1769167930000|2026-01-23 11:32:10|2708.5|2707|2710.1|2708.6|2710.4|2708.9|2708.5|2707|9
1769167940000|2026-01-23 11:32:20|2710.2|2708.7|2710.1|2708.6|2710.2|2708.7|2710.1|2708.6|4
1769167950000|2026-01-23 11:32:30|2710.2|2708.7|2711.7|2710.2|2713|2711.5|2710.2|2708.7|19
1769167960000|2026-01-23 11:32:40|2711.6|2710.1|2711.3|2709.8|2711.6|2710.1|2711.3|2709.8|2
1769167970000|2026-01-23 11:32:50|2711.5|2710|2710|2708.5|2711.5|2710|2710|2708.5|3
1769167980000|2026-01-23 11:33:00|2710.3|2708.8|2710.9|2709.4|2710.9|2709.4|2710.3|2708.8|3
1769167990000|2026-01-23 11:33:10|2711.1|2709.6|2713.1|2711.6|2714.5|2711.6|2711.1|2709.6|1
1769168000000|2026-01-23 11:33:20|2713.2|2711.7|2714.1|2710.1|2714.7|2712.3|2713.2|2710|2
1769168010000|2026-01-23 11:33:30|2714.3|2710.3|2714.3|2712.8|2715.2|2712.8|2713.7|2710.1|1
1769168020000|2026-01-23 11:33:40|2714.4|2712.9|2715.1|2713.6|2715.6|2714.1|2714.4|2712.9|13
1769168030000|2026-01-23 11:33:50|2715.3|2713.8|2715.5|2714|2715.6|2714.1|2715.3|2713.8|2
1769168040000|2026-01-23 11:34:00|2715.2|2713.7|2714|2712.5|2715.8|2713.7|2714|2711.5|12
1769168050000|2026-01-23 11:34:10|2715.1|2711.1|2714.1|2712.6|2715.3|2712.6|2713.6|2711.1|2
1769168060000|2026-01-23 11:34:20|||||||||1
1769168070000|2026-01-23 11:34:30|2714.3|2712.8|2714.2|2712.7|2714.3|2712.8|2714.2|2712.7|4
1769168080000|2026-01-23 11:34:40|2713.8|2709.8|2713.6|2709.6|2713.8|2711|2712.5|2709.5|5
1769168090000|2026-01-23 11:34:50|2712.5|2711|2711.9|2710.4|2713.7|2711|2711.9|2709|2
1769168100000|2026-01-23 11:35:00|2712|2710.5|2711.9|2710.4|2713.8|2710.5|2711.6|2708.7|3
1769168110000|2026-01-23 11:35:10|2712|2710.5|2711.2|2709.7|2712.7|2710.5|2711.1|2708.6|1
1769168120000|2026-01-23 11:35:20|2711.1|2709.6|2710.7|2706.7|2711.1|2709.6|2710.2|2706.2|2
1769168130000|2026-01-23 11:35:30|2710.8|2706.8|2710.8|2706.8|2711|2707|2710.8|2706.8|1
1769168140000|2026-01-23 11:35:40|2710.7|2706.7|2709.3|2707.8|2710.7|2708.1|2709.3|2706.7|1
1769168150000|2026-01-23 11:35:50|2710.1|2706.1|2708.6|2704.6|2710.1|2706.1|2707.2|2704.4|5
1769168160000|2026-01-23 11:36:00|2708.5|2704.5|2709|2705|2709|2706|2707.5|2704|1
1769168170000|2026-01-23 11:36:10|2707.8|2706.3|2708.3|2706.8|2709.3|2706.8|2707.8|2705.1|1
1769168180000|2026-01-23 11:36:20|2708.6|2704.6|2707.2|2705.7|2708.6|2706|2707.2|2704.5|4
1769168190000|2026-01-23 11:36:30|2708.5|2704.5|2710.4|2706.4|2711|2708.5|2707.3|2704.5|3
1769168200000|2026-01-23 11:36:40|2710.5|2706.5|2710.3|2706.3|2710.5|2706.5|2710.2|2706.2|1
1769168210000|2026-01-23 11:36:50|2711|2707|2709.4|2707.9|2711|2708.6|2709.4|2706.9|7
1769168220000|2026-01-23 11:37:00|2710|2708.5|2710|2708.5|2711.1|2708.5|2709.9|2706.7|1
1769168230000|2026-01-23 11:37:10|2709.9|2708.4|2711|2707|2711|2708.4|2709.9|2706.9|11
1769168240000|2026-01-23 11:37:20|2710.9|2706.9|2709.5|2708|2711.5|2708.8|2709.4|2706.9|14
1769168260000|2026-01-23 11:37:40|2709.6|2708.1|2710.1|2708.6|2711.7|2708.8|2709.6|2707.2|2
1769168270000|2026-01-23 11:37:50|2711.4|2707.4|2710.9|2709.4|2711.4|2709.4|2710.1|2707.3|4
1769168280000|2026-01-23 11:38:00|2713|2709|2713.9|2709.9|2713.9|2709.9|2713|2709|2
1769168290000|2026-01-23 11:38:10|2713.2|2709.2|2711.7|2710.2|2713.2|2710.2|2711.7|2709.2|3
1769168300000|2026-01-23 11:38:20|2711.8|2710.3|2711.6|2710.1|2711.8|2710.3|2711.5|2710|2
1769168310000|2026-01-23 11:38:30|2712.8|2711.3|2712.8|2711.3|2712.9|2711.4|2712.8|2711.3|3
1769168320000|2026-01-23 11:38:40|2713.8|2709.8|2715.1|2711.1|2715.1|2712.6|2713.1|2709.8|4
1769168330000|2026-01-23 11:38:50|2714.5|2710.5|2713.1|2711.6|2714.5|2711.7|2713|2710.5|0
1769168340000|2026-01-23 11:39:00|2713|2711.5|2713|2711.5|2713.4|2711.9|2713|2711.5|3
1769168350000|2026-01-23 11:39:10|2713.4|2711.9|2713.7|2709.7|2713.7|2711.9|2712.9|2709.7|2
1769168360000|2026-01-23 11:39:20|2711.6|2710.1|2712.3|2710.8|2713.1|2710.9|2711.6|2709.1|1
1769168370000|2026-01-23 11:39:30|2712.4|2710.9|2712.7|2711.2|2713.7|2711.2|2712.4|2709.7|1
1769168380000|2026-01-23 11:39:40|2712.6|2711.1|2713.1|2711.6|2714.3|2711.6|2712.6|2710.2|1
1769168390000|2026-01-23 11:39:50|2714.3|2710.3|2713.2|2711.7|2714.3|2712.2|2712.6|2709.7|3
1769168400000|2026-01-23 11:40:00|2713.1|2711.6|2713.7|2712.2|2715.2|2712.4|2713.1|2710.9|0
1769168410000|2026-01-23 11:40:10|2713.9|2712.4|2713.9|2712.4|2714|2712.5|2713.9|2712.4|0
1769168420000|2026-01-23 11:40:20|2714|2712.5|2714.7|2710.7|2714.7|2712.5|2714|2710.7|1
1769168430000|2026-01-23 11:40:30|2713|2711.5|2715.1|2713.6|2715.1|2713.6|2712.9|2711.4|6
1769168440000|2026-01-23 11:40:40|2717.4|2715.9|2716.4|2714.9|2718|2715.9|2716.4|2714|9
1769168450000|2026-01-23 11:40:50|2716.5|2715|2718.5|2714.5|2718.5|2715.2|2716.4|2714.5|7
1769168460000|2026-01-23 11:41:00|2717.7|2716.2|2717.2|2715.7|2718|2716.2|2716.8|2714|6
1769168470000|2026-01-23 11:41:10|2717.5|2716|2716.4|2714.9|2717.5|2716|2716.4|2714.9|6
1769168480000|2026-01-23 11:41:20|2716.5|2715|2716.1|2714.6|2716.5|2715|2716.1|2714.6|4
1769168500000|2026-01-23 11:41:40|2716.6|2715.1|2716.5|2715|2716.6|2715.1|2716.2|2714.7|4
1769168510000|2026-01-23 11:41:50|2716.4|2714.9|2716.1|2714.6|2716.4|2714.9|2716.1|2714.6|2
1769168520000|2026-01-23 11:42:00|2716.5|2715|2717.1|2715.6|2718.7|2715.9|2716.5|2714.6|10
1769168530000|2026-01-23 11:42:10|2717.2|2715.7|2718.4|2716.9|2718.4|2716.9|2717.2|2715.7|3
1769168540000|2026-01-23 11:42:20|2718.3|2716.8|2718.5|2717|2719.1|2717.6|2718.3|2716.8|4
1769168550000|2026-01-23 11:42:30|2718.4|2716.9|2718.7|2717.2|2718.8|2717.3|2718.4|2716.9|2
1769168560000|2026-01-23 11:42:40|2718.8|2717.3|2718.5|2717|2718.8|2717.3|2718.5|2717|1
1769168570000|2026-01-23 11:42:50|2718.3|2716.8|2718.4|2716.9|2718.8|2717.3|2718|2716.5|5
1769168580000|2026-01-23 11:43:00|2718.1|2716.6|2718.4|2716.9|2718.4|2716.9|2718.1|2716.6|2
1769168590000|2026-01-23 11:43:10|2718.3|2716.8|2718.4|2716.9|2718.4|2716.9|2718.3|2716.8|0
1769168600000|2026-01-23 11:43:20|2718.6|2717.1|2718.7|2717.2|2718.7|2717.2|2718.5|2717|1
1769168610000|2026-01-23 11:43:30|2718.9|2717.4|2719.2|2717.7|2720.1|2718.6|2718.9|2717.4|3
1769168620000|2026-01-23 11:43:40|2719.3|2717.8|2720|2718.5|2720|2718.5|2719.2|2717.7|1
1769168630000|2026-01-23 11:43:50|2719.9|2718.4|2719.1|2717.6|2720.1|2718.6|2719.1|2717.6|1
1769168640000|2026-01-23 11:44:00|2719.2|2717.7|2719.4|2717.9|2719.6|2718.1|2719.2|2717.7|1
1769168650000|2026-01-23 11:44:10|2719.3|2717.8|2719|2717.5|2719.3|2717.8|2719|2717.5|1
1769168660000|2026-01-23 11:44:20|2719.3|2717.8|2717.7|2716.2|2719.3|2717.8|2717.7|2716.2|14
1769168670000|2026-01-23 11:44:30|2717.9|2716.4|2717.2|2715.7|2718.1|2716.6|2717.2|2715.7|2
1769168680000|2026-01-23 11:44:40|2717.8|2716.3|2717.1|2715.6|2717.8|2716.3|2717|2715.5|2
1769168690000|2026-01-23 11:44:50|2716.3|2714.8|2716.3|2714.8|2716.3|2714.8|2716.3|2714.8|8
1769168710000|2026-01-23 11:45:10|2716.4|2714.9|2713|2711.5|2716.4|2714.9|2713|2711.5|9
1769168720000|2026-01-23 11:45:20|2712.7|2711.2|2716.1|2714.6|2716.5|2715|2712.6|2711.1|14
1769168730000|2026-01-23 11:45:30|2716.2|2714.7|2714.6|2713.1|2716.3|2714.8|2714.5|2713|4
1769168740000|2026-01-23 11:45:40|2715.1|2713.6|2715.2|2713.7|2715.8|2714.3|2715.1|2713.6|6
1769168750000|2026-01-23 11:45:50|2715|2713.5|2716.5|2715|2717.8|2715|2715|2713|7
1769168760000|2026-01-23 11:46:00|2716.4|2714.9|2716.8|2715.3|2717.8|2715.4|2716.3|2713.8|0
1769168770000|2026-01-23 11:46:10|2717.6|2716.1|2718.5|2717|2719|2717.1|2717|2714.4|6
1769168780000|2026-01-23 11:46:20|2722.6|2718.6|2718.9|2717.4|2722.6|2720.1|2718.8|2717.3|16
1769168790000|2026-01-23 11:46:30|2719|2717.5|2719.4|2717.9|2719.4|2717.9|2719|2717.5|2
1769168800000|2026-01-23 11:46:40|2719.3|2717.8|2719.4|2715.4|2719.8|2717.8|2717.9|2715.4|3
1769168810000|2026-01-23 11:46:50|2717.9|2716.4|2718.2|2716.7|2719.2|2716.7|2717.6|2715.2|0
1769168820000|2026-01-23 11:47:00|2718.1|2716.6|2718|2716.5|2718.5|2717|2718|2716.5|2
1769168830000|2026-01-23 11:47:10|2718.1|2716.6|2719.6|2715.6|2719.6|2716.9|2718.1|2715.6|1
1769168840000|2026-01-23 11:47:20|2718.4|2716.9|2718.3|2716.8|2719.1|2717.6|2718.3|2716.8|5
1769168850000|2026-01-23 11:47:30|2718.1|2716.6|2719.1|2717.6|2719.6|2717.6|2718.1|2715.6|1
1769168860000|2026-01-23 11:47:40|2719.2|2717.7|2717.7|2716.2|2719.2|2717.7|2717.6|2716.1|6
1769168870000|2026-01-23 11:47:50|2717.6|2716.1|2718|2716.5|2718|2716.5|2717.6|2716.1|3
1769168880000|2026-01-23 11:48:00|2718.1|2716.6|2717.9|2716.4|2719.7|2717.6|2717.9|2715.7|14
1769168890000|2026-01-23 11:48:10|2719.7|2715.7|2718.1|2716.6|2719.7|2716.7|2717.8|2715.7|4
1769168900000|2026-01-23 11:48:20|2719.7|2715.7|2717|2715.5|2719.7|2716.6|2716.6|2714.3|3
1769168910000|2026-01-23 11:48:30|2718.7|2714.7|2716.2|2714.7|2718.7|2715.8|2716.2|2714.7|1
1769168920000|2026-01-23 11:48:40|2716.9|2715.4|2717|2715.5|2719.3|2715.7|2716.9|2714.4|3
1769168930000|2026-01-23 11:48:50|2716.9|2715.4|2719.3|2715.3|2719.3|2715.8|2716.9|2714.3|2
1769168940000|2026-01-23 11:49:00|2719.4|2715.4|2718.8|2714.8|2719.5|2716.7|2717.8|2714.8|1
1769168950000|2026-01-23 11:49:10|2717.1|2715.6|2719.3|2715.3|2719.5|2716.3|2716.4|2714.3|2
1769168960000|2026-01-23 11:49:20|2719.2|2715.2|2718.1|2716.6|2719.3|2716.6|2718|2715.2|0
1769168970000|2026-01-23 11:49:30|2718|2716.5|2718.1|2716.6|2718.1|2716.6|2718|2716.5|0
1769168980000|2026-01-23 11:49:40|2720.7|2716.7|2720.5|2716.5|2720.8|2717.1|2718.6|2716.4|6
1769168990000|2026-01-23 11:49:50|2720.6|2716.6|2719.2|2717.7|2720.8|2717.9|2719.1|2716.6|1
1769169000000|2026-01-23 11:50:00|2719.1|2717.6|2720|2716|2720.1|2717.6|2718.9|2716|0
1769169010000|2026-01-23 11:50:10|2720.1|2716.1|2720.6|2716.6|2720.6|2716.6|2720.1|2716.1|1
1769169020000|2026-01-23 11:50:20|2720|2718.5|2720.1|2716.1|2720.9|2718.5|2719.5|2716|1
1769169030000|2026-01-23 11:50:30|2720|2716|2717.2|2715.7|2720|2716|2717.2|2715.4|1
1769169040000|2026-01-23 11:50:40|2717.1|2715.6|2717.1|2715.6|2717.1|2715.6|2717.1|2715.6|0
1769169050000|2026-01-23 11:50:50|2715.2|2711.2|2717|2713|2717|2714.5|2713.9|2711.1|4
1769169060000|2026-01-23 11:51:00|2717.1|2713.1|2715.9|2714.4|2717.1|2714.7|2715.9|2713.1|0
1769169070000|2026-01-23 11:51:10|2716|2714.5|2715.9|2714.4|2716.2|2714.7|2715.8|2714.3|0
1769169080000|2026-01-23 11:51:20|2715.8|2714.3|2715.8|2714.3|2715.9|2714.4|2715.7|2714.2|0
1769169090000|2026-01-23 11:51:30|2715.7|2714.2|2716.2|2714.7|2716.2|2714.7|2715.7|2714.2|4
1769169100000|2026-01-23 11:51:40|2716.1|2714.6|2716.2|2714.7|2716.4|2714.9|2716.1|2714.6|0
1769169110000|2026-01-23 11:51:50|2715.9|2714.4|2718.5|2714.5|2718.5|2715.5|2715.9|2714.3|3
1769169120000|2026-01-23 11:52:00|2718.4|2714.4|2717.8|2713.8|2718.4|2715.1|2716.5|2713.3|5
1769169130000|2026-01-23 11:52:10|2717.9|2713.9|2716.4|2714.9|2717.9|2715.6|2716.4|2713.9|5
1769169140000|2026-01-23 11:52:20|2715.6|2714.1|2714.5|2713|2715.8|2714.3|2714.5|2713|4
1769169150000|2026-01-23 11:52:30|2716.2|2712.2|2714.4|2712.9|2716.5|2712.9|2714.3|2712.1|2
1769169160000|2026-01-23 11:52:40|2715|2713.5|2714.4|2712.9|2715|2713.5|2714.4|2712.9|5
1769169170000|2026-01-23 11:52:50|2715.1|2711.1|2715|2713.5|2716.7|2713.5|2714.1|2711.1|7
1769169180000|2026-01-23 11:53:00|2716.4|2712.4|2714.8|2713.3|2717.2|2714.9|2714.8|2712.2|3
1769169190000|2026-01-23 11:53:10|2714.7|2713.2|2714.8|2713.3|2714.8|2713.3|2714.6|2713.1|0
1769169200000|2026-01-23 11:53:20|2711.8|2710.3|2710|2708.5|2711.8|2710.3|2709.6|2707.3|5
1769169210000|2026-01-23 11:53:30|2709.9|2708.4|2709.5|2708|2711.1|2708.4|2709.4|2707|3
1769169220000|2026-01-23 11:53:40|2709.6|2708.1|2709.9|2708.4|2710.3|2708.8|2709.6|2708.1|2
1769169230000|2026-01-23 11:53:50|2709.8|2708.3|2709.6|2708.1|2711.3|2708.5|2709.6|2707|9
1769169240000|2026-01-23 11:54:00|2711.1|2707.1|2707|2705.5|2711.1|2708.2|2707|2705.5|4
1769169250000|2026-01-23 11:54:10|2706.7|2705.2|2709.3|2707.8|2710.4|2707.8|2706.7|2705.2|43
1769169260000|2026-01-23 11:54:20|2709.4|2707.9|2710|2708.5|2710.1|2708.6|2709.4|2707.9|1
1769169270000|2026-01-23 11:54:30|2710.1|2708.6|2709.7|2708.2|2710.9|2708.8|2709.7|2706.8|1
1769169280000|2026-01-23 11:54:40|2710.2|2706.2|2708.1|2706.6|2710.5|2707.8|2708.1|2706.2|1
1769169290000|2026-01-23 11:54:50|2708.5|2707|2706.6|2702.6|2709|2707|2704.2|2702.6|10
1769169300000|2026-01-23 11:55:00|2705.5|2704|2708.9|2707.4|2710.3|2707.6|2705.5|2704|5
1769169310000|2026-01-23 11:55:10|2708.7|2707.2|2707.8|2706.3|2709.4|2707.5|2707.7|2704.8|5
1769169320000|2026-01-23 11:55:20|2707.4|2705.9|2707.5|2703.5|2709.4|2705.9|2705.9|2703.5|11
1769169330000|2026-01-23 11:55:30|2707.4|2703.4|2705|2703.5|2707.4|2703.6|2704.8|2702|1
1769169340000|2026-01-23 11:55:40|2707.3|2703.3|2707.6|2703.6|2707.7|2704.9|2706.2|2703.3|5
1769169350000|2026-01-23 11:55:50|2708.3|2704.3|2707.7|2706.2|2708.8|2706.2|2707.6|2704.3|3
1769169360000|2026-01-23 11:56:00|2708.6|2707.1|2710.4|2706.4|2710.4|2707.6|2708.6|2706.1|2
1769169370000|2026-01-23 11:56:10|2709.2|2707.7|2710.1|2708.6|2710.4|2708.7|2709.2|2706.4|1
1769169380000|2026-01-23 11:56:20|2710.2|2708.7|2711.5|2710|2712.7|2710.4|2710.2|2708.7|4
1769169390000|2026-01-23 11:56:30|2711.6|2710.1|2712.5|2711|2713|2711|2711.5|2709|3
1769169400000|2026-01-23 11:56:40|2712.4|2710.9|2712.6|2711.1|2712.6|2711.1|2712.4|2710.9|1
1769169410000|2026-01-23 11:56:50|2713.2|2711.7|2712.8|2711.3|2713.8|2711.7|2712.7|2709.8|1
1769169420000|2026-01-23 11:57:00|2712.9|2711.4|2714.1|2710.1|2714.1|2711.5|2711.4|2709.7|3
1769169430000|2026-01-23 11:57:10|2714.2|2710.2|2714.4|2710.4|2714.7|2712.3|2712.7|2710.2|2
1769169440000|2026-01-23 11:57:20|2714.5|2710.5|2714.2|2712.7|2715|2712.7|2714.1|2710.3|3
1769169450000|2026-01-23 11:57:30|2715.5|2711.5|2715.5|2711.5|2715.7|2711.7|2715.4|2711.4|1
1769169460000|2026-01-23 11:57:40|2714.4|2712.9|2714.4|2712.9|2714.5|2713|2714.3|2712.8|0
1769169470000|2026-01-23 11:57:50|2714.2|2712.7|2712.4|2710.9|2714.2|2712.7|2712.4|2710.9|12
1769169480000|2026-01-23 11:58:00|2712.5|2711|2711.9|2710.4|2713.4|2711.1|2711.9|2709.4|2
1769169490000|2026-01-23 11:58:10|2711.8|2710.3|2710.9|2709.4|2712|2710.3|2710.9|2707.9|3
1769169500000|2026-01-23 11:58:20|2710.8|2709.3|2710.7|2709.2|2711.9|2709.4|2710.7|2707.5|0
1769169510000|2026-01-23 11:58:30|2710.6|2709.1|2708.5|2707|2711.5|2709.1|2708.3|2706.8|3
1769169520000|2026-01-23 11:58:40|2708.6|2707.1|2710|2708.5|2710.1|2708.6|2708.6|2707.1|5
1769169530000|2026-01-23 11:58:50|2710.1|2708.6|2712.9|2708.9|2712.9|2709.3|2710.1|2707.5|0
1769169540000|2026-01-23 11:59:00|2712.6|2708.6|2711.7|2710.2|2712.6|2710.2|2711.3|2708.6|2
1769169550000|2026-01-23 11:59:10|2711.6|2710.1|2713.3|2711.8|2714.6|2711.9|2711.6|2710.1|6
1769169560000|2026-01-23 11:59:20|2713.4|2711.9|2713.9|2712.4|2715.3|2712.4|2713.4|2711.1|1
1769169570000|2026-01-23 11:59:30|2714|2712.5|2715.9|2711.9|2715.9|2712.5|2714|2711.6|0
1769169580000|2026-01-23 11:59:40|2714.5|2713|2713.3|2711.8|2714.7|2713|2713.2|2710.7|9
1769169590000|2026-01-23 11:59:50|2714.2|2710.2|2713.7|2712.2|2715.3|2712.5|2713.7|2710.2|0
1769169600000|2026-01-23 12:00:00|2714.2|2712.7|2713.2|2709.2|2716.7|2713.6|2711.9|2709.2|7
1769169610000|2026-01-23 12:00:10|2712.1|2710.6|2709.9|2708.4|2713.9|2711|2709.8|2708.3|9
1769169620000|2026-01-23 12:00:20|2709.8|2708.3|2709.5|2708|2711.7|2708.8|2709.1|2706.8|7
1769169630000|2026-01-23 12:00:30|2709.4|2707.9|2711.2|2707.2|2711.2|2708.4|2708.6|2706.2|11
1769169640000|2026-01-23 12:00:40|2711.3|2707.3|2713|2711.5|2713.3|2711.5|2711.3|2707.3|19
1769169650000|2026-01-23 12:00:50|2712.9|2711.4|2715.9|2711.9|2715.9|2713|2712.8|2710.7|12
1769169660000|2026-01-23 12:01:00|2717.1|2713.1|2714.7|2710.7|2717.1|2713.7|2714.5|2710.5|4
1769169670000|2026-01-23 12:01:10|2714.6|2710.6|2715.4|2711.4|2715.4|2712.1|2713.6|2710.4|1
1769169680000|2026-01-23 12:01:20|2715.5|2711.5|2715.5|2711.5|2715.5|2711.5|2715.4|2711.4|0
1769169690000|2026-01-23 12:01:30|2715.4|2711.4|2716.3|2712.3|2716.4|2712.4|2715.2|2711.2|1
1769169700000|2026-01-23 12:01:40|2716.4|2712.4|2716.7|2712.7|2717.5|2713.5|2716.4|2712.4|1
1769169710000|2026-01-23 12:01:50|2717.1|2713.1|2715.9|2714.4|2717.4|2714.4|2715.9|2713.1|1
1769169720000|2026-01-23 12:02:00|2717|2713|2715.1|2713.6|2717|2713.6|2715.1|2712.7|0
1769169730000|2026-01-23 12:02:10|2715.2|2713.7|2719.4|2715.4|2719.6|2715.6|2715.2|2713.7|8
1769169740000|2026-01-23 12:02:20|2719.6|2715.6|2719.5|2715.5|2719.7|2716.6|2718.1|2715.1|2
1769169750000|2026-01-23 12:02:30|2719.6|2715.6|2719.4|2715.4|2719.6|2715.6|2719.2|2715.2|0
1769169760000|2026-01-23 12:02:40|2719.2|2715.2|2717.9|2716.4|2719.2|2716.4|2717.9|2714.7|0
1769169770000|2026-01-23 12:02:50|2718.2|2714.2|2718.9|2717.4|2719.6|2717.4|2717.6|2714.2|3
1769169780000|2026-01-23 12:03:00|2718.7|2717.2|2718.7|2717.2|2718.7|2717.2|2718.7|2717.2|1
1769169790000|2026-01-23 12:03:10|2718.8|2717.3|2718.8|2717.3|2718.8|2717.3|2718.7|2717.2|0
1769169800000|2026-01-23 12:03:20|2718.7|2717.2|2718.2|2716.7|2718.9|2717.4|2718.2|2716.7|6
1769169810000|2026-01-23 12:03:30|2718.3|2714.3|2718.5|2714.5|2718.5|2716.6|2717.4|2714.3|6
1769169820000|2026-01-23 12:03:40|2718.4|2714.4|2718.7|2714.7|2718.7|2714.7|2718|2714|3
1769169830000|2026-01-23 12:03:50|2718.6|2714.6|2718.2|2714.2|2718.7|2714.7|2718.2|2714.2|1
1769169840000|2026-01-23 12:04:00|2718.1|2714.1|2718|2714|2718.1|2714.1|2718|2714|0
1769169850000|2026-01-23 12:04:10|2717.7|2713.7|2718.1|2714.1|2718.1|2715|2716.5|2713.7|2
1769169860000|2026-01-23 12:04:20|2718|2714|2717.3|2715.8|2718.2|2715.8|2717.1|2714|0
1769169870000|2026-01-23 12:04:30|2717.6|2713.6|2717.6|2713.6|2717.6|2713.6|2717.6|2713.6|2
1769169880000|2026-01-23 12:04:40|2717.8|2713.8|2718.1|2714.1|2718.2|2715.9|2716.9|2713.8|6
1769169890000|2026-01-23 12:04:50|2717.5|2716|2718.4|2714.4|2718.7|2716|2717.1|2713.7|4
1769169900000|2026-01-23 12:05:00|2718.5|2714.5|2718.7|2714.7|2718.8|2714.8|2718.5|2714.5|0
1769169910000|2026-01-23 12:05:10|2718.6|2714.6|2718.3|2714.3|2718.6|2714.6|2718.3|2714.3|1
1769169920000|2026-01-23 12:05:20|2718.4|2714.4|2718.8|2714.8|2718.8|2716.3|2717.7|2713.8|0
1769169930000|2026-01-23 12:05:30|2717.7|2716.2|2718.7|2714.7|2718.9|2716.3|2717.7|2714.7|3
1769169940000|2026-01-23 12:05:40|2717.7|2716.2|2722.1|2720.6|2723.1|2720.6|2717.6|2715.2|9
1769169950000|2026-01-23 12:05:50|2723.1|2719.1|2723.5|2719.5|2723.5|2720.6|2722.1|2718.9|12
1769169960000|2026-01-23 12:06:00|2723|2719|2721.6|2717.6|2723.9|2719.9|2721|2717.4|6
1769169970000|2026-01-23 12:06:10|2721.5|2717.5|2720|2718.5|2721.6|2718.5|2719.9|2717.4|1
1769169980000|2026-01-23 12:06:20|2721.7|2717.7|2721.9|2717.9|2721.9|2717.9|2721.6|2717.6|4
1769169990000|2026-01-23 12:06:30|2721.8|2717.8|2720|2718.5|2721.8|2719.1|2719.9|2717.6|3
1769170000000|2026-01-23 12:06:40|2720.1|2718.6|2720.7|2719.2|2721.9|2719.2|2720.1|2717.5|3
1769170010000|2026-01-23 12:06:50|2720.8|2719.3|2720.1|2718.6|2722.4|2719.4|2720.1|2717.5|4
1769170020000|2026-01-23 12:07:00|2721.6|2717.6|2720.2|2716.2|2721.7|2717.7|2720.2|2716.2|2
1769170030000|2026-01-23 12:07:10|2720.3|2716.3|2719.9|2715.9|2720.5|2716.5|2719.8|2715.8|1
1769170040000|2026-01-23 12:07:20|2720.1|2716.1|2719.6|2715.6|2720.5|2717.8|2719.3|2715.6|2
1769170050000|2026-01-23 12:07:30|2719.5|2715.5|2720|2716|2720.7|2717.4|2718.9|2715.3|3
1769170060000|2026-01-23 12:07:40|2718.5|2717|2719.9|2715.9|2720.1|2717|2718.4|2715.8|0
1769170070000|2026-01-23 12:07:50|2720|2716|2720|2716|2720.2|2717|2718.3|2715.8|2
1769170080000|2026-01-23 12:08:00|2718.4|2714.4|2718.3|2714.3|2718.5|2714.5|2718.1|2714.1|3
1769170090000|2026-01-23 12:08:10|2718|2714|2718.1|2714.1|2718.3|2714.3|2718|2714|5
1769170100000|2026-01-23 12:08:20|2718|2714|2718.3|2714.3|2718.4|2715.1|2716.6|2713.9|0
1769170110000|2026-01-23 12:08:30|2718.4|2714.4|2719.6|2715.6|2719.6|2716.1|2717.5|2714.4|2
1769170120000|2026-01-23 12:08:40|2719.5|2715.5|2721.1|2717.1|2721.1|2717.1|2719.5|2715.5|1
1769170130000|2026-01-23 12:08:50|2721|2717|2720.3|2716.3|2721|2717|2720.3|2716.3|1
1769170140000|2026-01-23 12:09:00|2720.4|2716.4|2718.7|2714.7|2720.4|2716.4|2717.6|2714.7|1
1769170150000|2026-01-23 12:09:10|2717.7|2716.2|2716.6|2715.1|2717.9|2716.2|2716.6|2713.9|1
1769170160000|2026-01-23 12:09:20|2716.4|2714.9|2716.4|2714.9|2716.4|2714.9|2716.4|2714.9|1
1769170170000|2026-01-23 12:09:30|2716|2714.5|2716|2714.5|2716.1|2714.6|2716|2714.5|2
1769170180000|2026-01-23 12:09:40|2716.1|2714.6|2714.4|2712.9|2716.1|2714.6|2714.4|2712.9|5
1769170190000|2026-01-23 12:09:50|2715|2711|2714.2|2710.2|2715|2712.2|2713.2|2710.2|6
1769170200000|2026-01-23 12:10:00|2715.3|2711.3|2715.1|2713.6|2715.4|2713.6|2714.7|2711.2|5
1769170210000|2026-01-23 12:10:10|2715|2713.5|2717.9|2713.9|2718|2715|2715|2713.5|2
1769170220000|2026-01-23 12:10:20|2717.8|2713.8|2716.6|2715.1|2717.8|2715.1|2716|2713.8|1
1769170230000|2026-01-23 12:10:30|2716.2|2714.7|2717.8|2713.8|2717.8|2714.7|2716.1|2713.8|0
1769170240000|2026-01-23 12:10:40|2717.1|2715.6|2717|2715.5|2718.1|2715.6|2716.7|2714.1|1
1769170250000|2026-01-23 12:10:50|2717.8|2716.3|2719.9|2715.9|2720|2717.6|2717.8|2715.6|1
1769170260000|2026-01-23 12:11:00|2720|2716|2719.2|2715.2|2720.2|2716.9|2717.8|2715.1|0
1769170270000|2026-01-23 12:11:10|2718|2716.5|2719.7|2715.7|2719.7|2717.4|2718|2715.4|2
1769170280000|2026-01-23 12:11:20|2718.7|2717.2|2718|2716.5|2719.8|2717.2|2718|2715.6|2
1769170290000|2026-01-23 12:11:30|2719.6|2715.6|2718.7|2717.2|2719.6|2717.4|2717.9|2715.4|6
1769170300000|2026-01-23 12:11:40|2718.6|2717.1|2718.8|2717.3|2720|2717.3|2718.4|2715.7|3
1769170310000|2026-01-23 12:11:50|2718.7|2717.2|2718.7|2717.2|2719.6|2717.2|2718|2715.3|3
1769170320000|2026-01-23 12:12:00|2718.6|2717.1|2716.7|2715.2|2718.6|2717.1|2716.6|2715.1|2
1769170330000|2026-01-23 12:12:10|2716.5|2715|2715.8|2711.8|2716.9|2715|2715.2|2711.8|4
1769170340000|2026-01-23 12:12:20|2714.6|2713.1|2716.6|2712.6|2716.6|2713.6|2714.4|2711|3
1769170350000|2026-01-23 12:12:30|2716.3|2712.3|2716.3|2712.3|2717|2713|2716.3|2712.3|1
1769170360000|2026-01-23 12:12:40|2716.5|2712.5|2717.4|2713.4|2717.4|2713.4|2716.3|2712.3|1
1769170370000|2026-01-23 12:12:50|2717.2|2713.2|2717.5|2713.5|2717.5|2713.5|2717.2|2713.2|0
1769170380000|2026-01-23 12:13:00|2715.8|2714.3|2717.6|2716.1|2719.1|2716.1|2715.8|2714.1|4
1769170390000|2026-01-23 12:13:10|2717.3|2715.8|2716.9|2715.4|2718.2|2715.8|2716.9|2714|3
1769170400000|2026-01-23 12:13:20|2717|2715.5|2719.3|2715.3|2719.4|2715.5|2717|2715.2|1
1769170410000|2026-01-23 12:13:30|2719.2|2715.2|2718.2|2716.7|2719.2|2716.7|2718.2|2715|0
1769170420000|2026-01-23 12:13:40|2719.2|2717.7|2718.3|2716.8|2719.2|2717.7|2718.3|2716.8|3
1769170440000|2026-01-23 12:14:00|2719.9|2715.9|2717|2715.5|2719.9|2717|2717|2714.8|5
1769170450000|2026-01-23 12:14:10|2718.6|2714.6|2717|2715.5|2718.6|2715.5|2717|2714.4|0
1769170460000|2026-01-23 12:14:20|2716.4|2714.9|2715|2713.5|2717.5|2714.9|2715|2712.3|7
1769170470000|2026-01-23 12:14:30|2715.9|2711.9|2713.3|2711.8|2716.2|2712.4|2712.8|2711.1|11
1769170480000|2026-01-23 12:14:40|2713.4|2711.9|2714.9|2713.4|2715.9|2713.4|2713.4|2711.4|2
1769170490000|2026-01-23 12:14:50|2715.7|2711.7|2713.7|2712.2|2715.7|2712.8|2713.6|2711.7|2
1769170500000|2026-01-23 12:15:00|2716|2712|2715.6|2711.6|2716.1|2713.3|2714.5|2711.6|7
1769170510000|2026-01-23 12:15:10|2716.9|2712.9|2717.8|2713.8|2717.9|2713.9|2716.9|2712.9|3
1769170520000|2026-01-23 12:15:20|2717.9|2713.9|2718|2714|2718.8|2715.6|2717|2713.9|0
1769170530000|2026-01-23 12:15:30|2718.1|2714.1|2717.9|2713.9|2718.4|2715.4|2716.7|2713.8|0
1769170550000|2026-01-23 12:15:50|2717.6|2713.6|2718|2714|2718|2715.4|2716|2713.6|3
1769170560000|2026-01-23 12:16:00|2716.7|2715.2|2717.8|2713.8|2718|2715.2|2716.7|2713.6|0
1769170570000|2026-01-23 12:16:10|2717.7|2713.7|2716.9|2712.9|2717.8|2713.8|2716.9|2712.9|0
1769170580000|2026-01-23 12:16:20|2717|2713|2715.7|2711.7|2717|2713|2715.7|2711.7|0
1769170590000|2026-01-23 12:16:30|2715.8|2711.8|2716.6|2712.6|2716.6|2712.6|2715.8|2711.8|0
1769170600000|2026-01-23 12:16:40|2716.8|2712.8|2716.5|2712.5|2716.8|2712.8|2716.5|2712.5|0
1769170610000|2026-01-23 12:16:50|2716.4|2712.4|2716.6|2712.6|2716.6|2712.6|2716.4|2712.4|0
1769170620000|2026-01-23 12:17:00|2716.5|2712.5|2715.5|2711.5|2716.5|2712.5|2715.5|2711.5|0
1769170630000|2026-01-23 12:17:10|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|1
1769170650000|2026-01-23 12:17:30|2715.7|2711.7|2713.9|2712.4|2715.7|2712.4|2713.9|2711.3|0
1769170660000|2026-01-23 12:17:40|2713.8|2712.3|2715.9|2711.9|2715.9|2712.4|2713.8|2711.9|2
1769170670000|2026-01-23 12:17:50|2715.7|2711.7|2715.4|2711.4|2715.7|2712.5|2713.9|2711.4|0
1769170680000|2026-01-23 12:18:00|2713.9|2712.4|2713.7|2712.2|2715.4|2712.4|2713.7|2711.4|0
1769170690000|2026-01-23 12:18:10|2714.4|2710.4|2716.3|2712.3|2716.3|2712.3|2713.5|2710.3|4
1769170700000|2026-01-23 12:18:20|2714.8|2713.3|2716|2712|2716|2713.3|2714.8|2711.8|0
1769170710000|2026-01-23 12:18:30|2715.7|2711.7|2715.5|2711.5|2715.8|2711.8|2715.2|2711.2|1
1769170720000|2026-01-23 12:18:40|2715.6|2711.6|2716.1|2712.1|2716.1|2712.1|2715.6|2711.6|0
1769170730000|2026-01-23 12:18:50|2715.8|2711.8|2713.9|2712.4|2716|2713|2713.9|2711.2|0
1769170740000|2026-01-23 12:19:00|2713.4|2711.9|2714.1|2712.6|2715.3|2712.8|2713.4|2711.3|4
1769170750000|2026-01-23 12:19:10|2714.4|2712.9|2714.3|2712.8|2714.4|2712.9|2714.1|2712.6|0
1769170760000|2026-01-23 12:19:20|2714.4|2712.9|2715.2|2711.2|2715.3|2712.9|2714.4|2711.2|9
1769170770000|2026-01-23 12:19:30|||||||||1
1769170780000|2026-01-23 12:19:40|2715.3|2711.3|2715.2|2711.2|2715.3|2712.6|2714|2711.2|3
1769170790000|2026-01-23 12:19:50|2715.3|2711.3|2715|2711|2715.3|2711.3|2714.6|2710.6|0
1769170800000|2026-01-23 12:20:00|2715.3|2711.3|2716.5|2712.5|2716.6|2714.3|2714.3|2711.3|13
1769170810000|2026-01-23 12:20:10|2716.6|2712.6|2716.6|2712.6|2716.6|2712.6|2716.6|2712.6|0
1769170820000|2026-01-23 12:20:20|2716.4|2712.4|2716.4|2712.4|2716.4|2712.4|2716.4|2712.4|2
1769170830000|2026-01-23 12:20:30|2716.5|2712.5|2714.9|2713.4|2716.5|2713.5|2714.9|2712.5|0
1769170840000|2026-01-23 12:20:40|2715|2713.5|2715.7|2714.2|2715.7|2714.2|2715|2713.5|3
1769170850000|2026-01-23 12:20:50|2715.8|2714.3|2715.6|2714.1|2715.8|2714.3|2715.5|2714|2
1769170860000|2026-01-23 12:21:00|2716.6|2712.6|2716.6|2712.6|2716.6|2712.6|2716.5|2712.5|4
1769170870000|2026-01-23 12:21:10|2715.5|2714|2716.4|2712.4|2716.6|2714|2715.5|2712.2|0
1769170880000|2026-01-23 12:21:20|2715.7|2711.7|2716|2712|2716|2712|2715.3|2711.3|1
1769170890000|2026-01-23 12:21:30|2715.6|2711.6|2715.3|2711.3|2715.9|2711.9|2715.2|2711.2|1
1769170900000|2026-01-23 12:21:40|2715.2|2711.2|2715.9|2711.9|2716|2712|2715.2|2711.2|3
1769170910000|2026-01-23 12:21:50|2713.8|2712.3|2715.1|2711.1|2715.2|2712.3|2713.7|2711|1
1769170920000|2026-01-23 12:22:00|2713.9|2712.4|2716.1|2712.1|2716.6|2712.6|2713.9|2711.9|4
1769170930000|2026-01-23 12:22:10|2716|2712|2713.9|2709.9|2716|2712|2713.2|2709.5|3
1769170940000|2026-01-23 12:22:20|2714.2|2710.2|2714.3|2712.8|2715.8|2712.9|2713.2|2710.2|8
1769170950000|2026-01-23 12:22:30|2714.4|2712.9|2714.4|2712.9|2714.4|2712.9|2714.3|2712.8|0
1769170970000|2026-01-23 12:22:50|2716|2712|2714.5|2713|2716|2713.1|2714.5|2712|0
1769170980000|2026-01-23 12:23:00|2714.6|2713.1|2716.2|2712.2|2716.5|2714.2|2714.5|2712.2|4
1769170990000|2026-01-23 12:23:10|2716.3|2712.3|2716.2|2712.2|2716.5|2713.6|2715.1|2712.1|1
1769171010000|2026-01-23 12:23:30|2716|2712|2716.2|2712.2|2716.2|2713.2|2714.7|2712|0
1769171020000|2026-01-23 12:23:40|2714.7|2713.2|2716.1|2712.1|2716.1|2713.2|2714.6|2712.1|1
1769171030000|2026-01-23 12:23:50|2716|2712|2715.9|2711.9|2716.1|2713.1|2714.2|2711.5|0
1769171040000|2026-01-23 12:24:00|2715.7|2711.7|2715.5|2711.5|2715.9|2712.9|2713.9|2711.2|0
1769171050000|2026-01-23 12:24:10|2715.4|2711.4|2715.7|2711.7|2715.7|2712.6|2714.1|2711.4|0
1769171060000|2026-01-23 12:24:20|2715.9|2711.9|2716.2|2712.2|2716.4|2712.4|2715.7|2711.7|0
1769171070000|2026-01-23 12:24:30|2716.3|2712.3|2716.1|2712.1|2716.3|2713.3|2714.8|2711.9|0
1769171080000|2026-01-23 12:24:40|2716|2712|2715.9|2711.9|2716.1|2712.1|2715.9|2711.9|0
1769171090000|2026-01-23 12:24:50|2715.8|2711.8|2715.3|2711.3|2715.8|2711.8|2715.1|2711.1|1
1769171100000|2026-01-23 12:25:00|2715.5|2711.5|2716.2|2712.2|2716.2|2712.2|2715.5|2711.5|0
1769171110000|2026-01-23 12:25:10|2716.1|2712.1|2716.2|2712.2|2716.2|2712.2|2716.1|2712.1|0
1769171120000|2026-01-23 12:25:20|2716.4|2712.4|2715.2|2713.7|2716.6|2713.7|2715.2|2712.4|0
1769171130000|2026-01-23 12:25:30|2715.6|2714.1|2716.4|2712.4|2716.4|2714.1|2715.6|2712.2|3
1769171140000|2026-01-23 12:25:40|2716.5|2712.5|2716.6|2712.6|2716.6|2714.2|2715.6|2712.4|2
1769171150000|2026-01-23 12:25:50|2716.7|2712.7|2716.7|2712.7|2716.7|2712.7|2716.7|2712.7|1
1769171160000|2026-01-23 12:26:00|2715.5|2714|2715.8|2714.3|2715.8|2714.3|2715.5|2714|3
1769171170000|2026-01-23 12:26:10|2715.9|2714.4|2715.9|2714.4|2715.9|2714.4|2715.9|2714.4|3
1769171220000|2026-01-23 12:27:00|2715.8|2714.3|2715|2713.5|2716.5|2714.3|2715|2712.4|2
1769171230000|2026-01-23 12:27:10|2715.1|2713.6|2715|2713.5|2715.1|2713.6|2715|2713.5|0
1769171240000|2026-01-23 12:27:20|2715.1|2713.6|2715.4|2713.9|2716.7|2713.9|2715.1|2712.7|0
1769171250000|2026-01-23 12:27:30|2716.7|2712.7|2715.7|2714.2|2716.7|2714.2|2715.4|2712.7|0
1769171270000|2026-01-23 12:27:50|2715.8|2714.3|2715.7|2714.2|2715.8|2714.3|2715.7|2714.2|0
1769171280000|2026-01-23 12:28:00|2715.2|2713.7|2714.6|2713.1|2716.5|2714.4|2714.5|2712.2|3
1769171290000|2026-01-23 12:28:10|2714.4|2712.9|2713.4|2711.9|2714.5|2713|2713.4|2711.9|4
1769171300000|2026-01-23 12:28:20|2713.3|2711.8|2712.9|2711.4|2713.4|2711.9|2712.9|2711.4|1
1769171310000|2026-01-23 12:28:30|2713|2711.5|2712.6|2711.1|2713.3|2711.5|2712.1|2709.3|0
1769171320000|2026-01-23 12:28:40|2712.7|2711.2|2713|2711.5|2714.1|2711.5|2711.5|2710|3
1769171330000|2026-01-23 12:28:50|2712.9|2711.4|2712.7|2711.2|2714.2|2711.5|2712|2710.2|3
1769171340000|2026-01-23 12:29:00|2712.6|2711.1|2711.9|2710.4|2713.1|2711.6|2711.9|2710.4|3
1769171350000|2026-01-23 12:29:10|2711.7|2710.2|2711.3|2709.8|2711.7|2710.2|2711.3|2709.8|1
1769171360000|2026-01-23 12:29:20|2711.4|2709.9|2709.6|2708.1|2711.8|2710.3|2709.6|2708.1|6
1769171370000|2026-01-23 12:29:30|2709.5|2708|2709.7|2708.2|2709.8|2708.3|2709.5|2708|6
1769171380000|2026-01-23 12:29:40|2708.9|2707.4|2710|2708.5|2710.1|2708.6|2708.9|2707.4|4
1769171390000|2026-01-23 12:29:50|2710.1|2708.6|2708.5|2707|2710.3|2708.8|2708.5|2707|2
1769171400000|2026-01-23 12:30:00|2708.6|2707.1|2707.5|2706|2708.6|2707.1|2707.5|2706|5
1769171410000|2026-01-23 12:30:10|2707.7|2706.2|2710.5|2709|2710.5|2709|2707.6|2706.1|7
1769171420000|2026-01-23 12:30:20|2711.2|2709.7|2709.9|2708.4|2711.3|2709.8|2709.9|2708.4|7
1769171430000|2026-01-23 12:30:30|2709.8|2708.3|2709.4|2707.9|2709.8|2708.3|2708.5|2707|2
1769171440000|2026-01-23 12:30:40|2709.5|2708|2710.3|2708.8|2710.3|2708.8|2709.5|2708|1
1769171450000|2026-01-23 12:30:50|2710.4|2708.9|2709.1|2707.6|2710.4|2708.9|2708.4|2706.9|2
1769171460000|2026-01-23 12:31:00|2709.2|2707.7|2708.8|2707.3|2709.7|2708.2|2708.6|2707.1|0
1769171470000|2026-01-23 12:31:10|2708.7|2707.2|2707.3|2705.8|2708.7|2707.2|2707.3|2705.8|2
1769171480000|2026-01-23 12:31:20|2707.1|2705.6|2703.9|2702.4|2707.1|2705.6|2703.9|2701.4|15
1769171490000|2026-01-23 12:31:30|2704.2|2702.7|2705.6|2704.1|2705.8|2704.3|2704.1|2702.6|5
1769171500000|2026-01-23 12:31:40|2705.7|2704.2|2705.9|2704.4|2706.1|2704.6|2705.7|2704.2|1
1769171510000|2026-01-23 12:31:50|2706|2704.5|2707.1|2705.6|2707.3|2705.8|2706|2704.5|2
1769171520000|2026-01-23 12:32:00|2707.3|2705.8|2707.1|2705.6|2707.8|2706.3|2707.1|2705.6|3
1769171530000|2026-01-23 12:32:10|2706.9|2705.4|2707.2|2705.7|2707.2|2705.7|2706.9|2705.4|5
1769171540000|2026-01-23 12:32:20|2707|2705.5|2706.4|2704.9|2707|2705.5|2706.3|2704.8|2
1769171550000|2026-01-23 12:32:30|2706.5|2705|2706.9|2705.4|2707.3|2705.4|2706.4|2703.3|2
1769171560000|2026-01-23 12:32:40|2706.6|2705.1|2707.3|2705.8|2707.4|2705.9|2706.4|2704.9|2
1769171570000|2026-01-23 12:32:50|2707.2|2705.7|2707.7|2706.2|2708.1|2706.6|2707.1|2705.6|0
1769171580000|2026-01-23 12:33:00|2707.6|2706.1|2708|2706.5|2708.4|2706.9|2707.5|2706|0
1769171590000|2026-01-23 12:33:10|2707.9|2706.4|2707.6|2706.1|2707.9|2706.4|2707.6|2706.1|0
1769171600000|2026-01-23 12:33:20|2707.5|2706|2707.5|2706|2707.5|2706|2707.5|2706|3
1769171610000|2026-01-23 12:33:30|2707.6|2706.1|2707.9|2706.4|2708|2706.5|2707.4|2705.9|0
1769171620000|2026-01-23 12:33:40|2708|2706.5|2706.7|2705.2|2708.4|2706.9|2706.4|2704.9|11
1769171630000|2026-01-23 12:33:50|2706.5|2705|2709.9|2708.4|2709.9|2708.4|2706.5|2705|15
1769171640000|2026-01-23 12:34:00|2710|2708.5|2709.9|2708.4|2710.2|2708.7|2709.2|2707.7|7
1769171650000|2026-01-23 12:34:10|2709.8|2708.3|2710.7|2709.2|2711|2709.5|2709.7|2708.2|4
1769171660000|2026-01-23 12:34:20|2711.1|2709.6|2712.3|2710.8|2712.3|2710.8|2711.1|2709.6|2
1769171670000|2026-01-23 12:34:30|2712.4|2710.9|2712.6|2711.1|2713|2711.5|2712.4|2710.9|2
1769171680000|2026-01-23 12:34:40|2712.7|2711.2|2711.6|2710.1|2712.7|2711.2|2711.6|2710.1|0
1769171690000|2026-01-23 12:34:50|2711.9|2710.4|2712.1|2710.6|2712.3|2710.8|2711.7|2710.2|3
1769171700000|2026-01-23 12:35:00|2712.2|2710.7|2708.4|2706.9|2712.2|2710.7|2708.4|2706.9|10
1769171710000|2026-01-23 12:35:10|2708.5|2707|2709.8|2708.3|2710|2708.5|2708.5|2707|4
1769171720000|2026-01-23 12:35:20|2709.6|2708.1|2709.2|2707.7|2709.6|2708.1|2708.6|2707.1|2
1769171730000|2026-01-23 12:35:30|2709.4|2707.9|2709.5|2708|2709.5|2708|2708.9|2707.4|1
1769171740000|2026-01-23 12:35:40|2708.4|2706.9|2709.1|2707.6|2709.1|2707.6|2708.4|2706.9|2
1769171750000|2026-01-23 12:35:50|2709|2707.5|2709.2|2707.7|2709.2|2707.7|2708.9|2707.4|0
1769171760000|2026-01-23 12:36:00|2709.1|2707.6|2709.5|2708|2710.4|2708.4|2708.7|2706.4|21
1769171770000|2026-01-23 12:36:10|2709.4|2707.9|2708.6|2707.1|2710.2|2707.9|2708.6|2706.2|1
1769171780000|2026-01-23 12:36:20|2708.7|2707.2|2707.9|2706.4|2708.7|2707.2|2707.6|2706.1|4
1769171790000|2026-01-23 12:36:30|2707.8|2706.3|2705.6|2704.1|2707.8|2706.3|2705.6|2704.1|3
1769171800000|2026-01-23 12:36:40|2705.7|2704.2|2706.7|2705.2|2706.7|2705.2|2705.6|2704.1|2
1769171810000|2026-01-23 12:36:50|2706.8|2705.3|2706.4|2704.9|2706.8|2705.3|2705.6|2704.1|5
1769171820000|2026-01-23 12:37:00|2706.3|2704.8|2705.6|2704.1|2706.3|2704.8|2705.6|2704.1|1
1769171830000|2026-01-23 12:37:10|2705.5|2704|2706.1|2704.6|2706.1|2704.6|2705.3|2703.8|5
1769171840000|2026-01-23 12:37:20|2705.8|2704.3|2705.9|2704.4|2706|2704.5|2705.8|2704.3|0
1769171850000|2026-01-23 12:37:30|2705.7|2704.2|2707.5|2703.5|2707.5|2704.4|2705.7|2703.5|0
1769171860000|2026-01-23 12:37:40|2707.4|2703.4|2705.7|2704.2|2707.4|2704.4|2705.7|2703.4|2
1769171870000|2026-01-23 12:37:50|2705.9|2704.4|2707.6|2706.1|2709.4|2707.9|2705.8|2704.3|11
1769171880000|2026-01-23 12:38:00|2707.4|2705.9|2708.5|2707|2709.1|2707|2707.1|2705.1|2
1769171890000|2026-01-23 12:38:10|2708.4|2706.9|2706.7|2705.2|2708.4|2706.9|2706.4|2704.9|1
1769171900000|2026-01-23 12:38:20|2706.8|2705.3|2706.4|2704.9|2708.5|2705.8|2706.4|2704.5|0
1769171910000|2026-01-23 12:38:30|2706.5|2705|2706.2|2702.2|2707.7|2705|2704.6|2702.2|3
1769171920000|2026-01-23 12:38:40|2704.6|2703.1|2701.8|2700.3|2706|2703.3|2701.4|2698.3|9
1769171930000|2026-01-23 12:38:50|2701.4|2699.9|2703.1|2699.1|2703.3|2701.2|2701.4|2699|7
1769171940000|2026-01-23 12:39:00|2701.7|2700.2|2702.3|2700.8|2703.7|2701.4|2701.6|2699.1|7
1769171950000|2026-01-23 12:39:10|2702.8|2701.3|2702.7|2701.2|2703.9|2701.3|2702.4|2699.9|3
1769171960000|2026-01-23 12:39:20|2702.6|2701.1|2702.5|2701|2703.4|2701.9|2702.4|2700.9|1
1769171970000|2026-01-23 12:39:30|2702.6|2701.1|2702.8|2701.3|2704.6|2701.8|2702.6|2700.1|3
1769171980000|2026-01-23 12:39:40|2703|2701.5|2703.9|2702.4|2704.7|2702.5|2703|2700.7|2
1769171990000|2026-01-23 12:39:50|2703.8|2702.3|2703.4|2701.9|2704.7|2702.3|2702.4|2700|10
1769172000000|2026-01-23 12:40:00|2703.8|2702.3|2704.8|2703.3|2706.1|2703.3|2703.8|2701.7|1
1769172010000|2026-01-23 12:40:10|2704.9|2703.4|2708.5|2707|2708.5|2707|2704.9|2703.4|3
1769172020000|2026-01-23 12:40:20|2708.4|2706.9|2709.3|2707.8|2709.8|2707.8|2708.4|2705.8|0
1769172030000|2026-01-23 12:40:30|2709.2|2707.7|2709.1|2707.6|2709.3|2707.8|2708.9|2707.4|0
1769172040000|2026-01-23 12:40:40|2710.1|2706.1|2707.5|2706|2710.1|2707.6|2707.5|2706|4
1769172050000|2026-01-23 12:40:50|2707.4|2705.9|2707.7|2706.2|2708.1|2706.6|2707.4|2705.9|4
1769172060000|2026-01-23 12:41:00|2707.9|2703.9|2705.9|2704.4|2707.9|2705|2705.9|2703.2|0
1769172070000|2026-01-23 12:41:10|2707.3|2703.3|2706|2704.5|2707.4|2704.9|2705.8|2703.3|1
1769172080000|2026-01-23 12:41:20|2706.1|2704.6|2707.2|2703.2|2707.2|2704.8|2706|2703.2|1
1769172090000|2026-01-23 12:41:30|2705.9|2704.4|2706.3|2704.8|2707.1|2704.8|2705.6|2703|0
1769172100000|2026-01-23 12:41:40|2706.2|2704.7|2703.5|2702|2706.4|2704.9|2703.5|2702|1
1769172110000|2026-01-23 12:41:50|2703.7|2702.2|2704.2|2702.7|2705.5|2702.8|2703.7|2701.5|1
1769172120000|2026-01-23 12:42:00|2704.8|2703.3|2701.4|2699.9|2705.9|2703.3|2701.4|2699.1|5
1769172130000|2026-01-23 12:42:10|2701.3|2699.8|2702.3|2698.3|2702.7|2700.1|2701|2698.3|2
1769172140000|2026-01-23 12:42:20|2701.1|2699.6|2702.7|2701.2|2704|2701.4|2701.1|2698.4|1
1769172150000|2026-01-23 12:42:30|2702.8|2701.3|2704.2|2700.2|2704.2|2701.3|2702|2699.9|2
1769172160000|2026-01-23 12:42:40|2704.1|2700.1|2705.6|2701.6|2705.6|2703|2703.4|2700.1|0
1769172170000|2026-01-23 12:42:50|2705.5|2701.5|2704.8|2700.8|2705.6|2701.6|2704.7|2700.7|1
1769172180000|2026-01-23 12:43:00|2704.7|2700.7|2704.4|2700.4|2704.8|2700.8|2704.4|2700.4|0
1769172190000|2026-01-23 12:43:10|2703|2701.5|2705.1|2701.1|2705.3|2702.2|2703|2700.3|1
1769172200000|2026-01-23 12:43:20|2704.9|2700.9|2704.4|2700.4|2704.9|2702.3|2703.1|2700.4|4
1769172210000|2026-01-23 12:43:30|2703.1|2701.6|2703.6|2699.6|2704.5|2701.7|2703.1|2699.1|2
1769172220000|2026-01-23 12:43:40|2703.7|2699.7|2702.4|2698.4|2703.7|2699.7|2702.4|2698.4|2
1769172230000|2026-01-23 12:43:50|2702.5|2698.5|2701.4|2697.4|2702.8|2700|2701.4|2697.4|3
1769172240000|2026-01-23 12:44:00|2700.2|2698.7|2701.2|2699.7|2702.6|2699.9|2700.2|2698.1|3
1769172250000|2026-01-23 12:44:10|2702.5|2698.5|2702.8|2698.8|2703.2|2700.1|2701.5|2698.5|4
1769172260000|2026-01-23 12:44:20|2701.5|2700|2702.8|2698.8|2703|2700|2700.5|2698|7
1769172270000|2026-01-23 12:44:30|2701.8|2700.3|2701.9|2700.4|2702|2700.5|2701.8|2700.3|0
1769172280000|2026-01-23 12:44:40|2702|2700.5|2703.9|2699.9|2704|2700.8|2702|2699.3|1
1769172290000|2026-01-23 12:44:50|2704|2700|2704.6|2700.6|2704.6|2700.6|2703.9|2699.9|0
1769172300000|2026-01-23 12:45:00|2704.5|2700.5|2704.4|2702.9|2705.7|2703.2|2703.4|2700.5|2
1769172310000|2026-01-23 12:45:10|2704.5|2703|2704.7|2703.2|2704.9|2703.4|2704.5|2703|1
1769172320000|2026-01-23 12:45:20|2705.5|2704|2706.1|2704.6|2706.1|2704.6|2705.5|2704|1
1769172330000|2026-01-23 12:45:30|2706|2704.5|2708.2|2704.2|2708.2|2705.5|2706|2704.2|2
1769172340000|2026-01-23 12:45:40|2706.9|2705.4|2706.9|2705.4|2709|2706.1|2706.8|2704.3|5
1769172350000|2026-01-23 12:45:50|2707|2705.5|2707.3|2703.3|2707.3|2705.5|2706.1|2703.1|3
1769172360000|2026-01-23 12:46:00|2707.2|2703.2|2708.6|2704.6|2708.6|2705.6|2706.1|2703.1|3
1769172370000|2026-01-23 12:46:10|2708.7|2704.7|2707.8|2703.8|2708.7|2705.8|2707.3|2703.8|0
1769172380000|2026-01-23 12:46:20|2707.7|2703.7|2707.8|2706.3|2709.3|2706.3|2707.6|2703.6|0
1769172390000|2026-01-23 12:46:30|2709.1|2705.1|2710.2|2706.2|2710.6|2707.2|2708.7|2705.1|3
1769172400000|2026-01-23 12:46:40|2710.3|2706.3|2709.5|2708|2710.8|2708|2709.4|2706.3|1
1769172410000|2026-01-23 12:46:50|2710.8|2706.8|2710.7|2706.7|2710.8|2708.1|2709.5|2706.6|1
1769172420000|2026-01-23 12:47:00|2709.8|2708.3|2711.9|2710.4|2713.1|2710.5|2709.7|2708.2|6
1769172430000|2026-01-23 12:47:10|2712|2710.5|2714|2710|2714|2712|2712|2709.9|4
1769172440000|2026-01-23 12:47:20|2712.4|2710.9|2714.2|2710.2|2714.7|2712.5|2712.4|2709.8|2
1769172450000|2026-01-23 12:47:30|2714.3|2710.3|2714.1|2710.1|2714.7|2711.2|2712.7|2709.9|2
1769172460000|2026-01-23 12:47:40|2712|2710.5|2713.2|2709.2|2713.2|2710.5|2711.9|2708.8|0
1769172470000|2026-01-23 12:47:50|2713.1|2709.1|2713.1|2709.1|2713.2|2709.2|2712.6|2708.6|0
1769172480000|2026-01-23 12:48:00|2713|2709|2712.7|2708.7|2713.1|2709.9|2711.4|2708|1
1769172490000|2026-01-23 12:48:10|2712|2710.5|2714.6|2710.6|2714.6|2710.8|2712|2709|2
1769172500000|2026-01-23 12:48:20|2715.2|2711.2|2713.4|2711.9|2715.3|2712.1|2713.3|2711|1
1769172510000|2026-01-23 12:48:30|2713.3|2711.8|2713.6|2709.6|2714.7|2711.8|2713|2709.6|2
1769172520000|2026-01-23 12:48:40|2712.3|2710.8|2714.4|2710.4|2714.4|2710.8|2712.3|2709.2|2
1769172530000|2026-01-23 12:48:50|2714.5|2710.5|2715|2711|2715.2|2711.2|2714.5|2710.5|1
1769172540000|2026-01-23 12:49:00|2715.1|2711.1|2714.7|2710.7|2715.1|2711.1|2714.5|2710.5|2
1769172550000|2026-01-23 12:49:10|2714.8|2710.8|2715.3|2711.3|2715.3|2711.3|2714.7|2710.7|1
1769172560000|2026-01-23 12:49:20|2715.4|2711.4|2714.3|2712.8|2715.4|2712.8|2714.2|2711.4|0
1769172570000|2026-01-23 12:49:30|2716.1|2712.1|2715.8|2711.8|2716.2|2714.1|2715|2711.7|4
1769172580000|2026-01-23 12:49:40|2715.1|2711.1|2712.8|2708.8|2715.1|2711.1|2710.5|2708.6|8
1769172590000|2026-01-23 12:49:50|2710.6|2709.1|2712.5|2708.5|2713.3|2709.3|2710.5|2708|10
1769172600000|2026-01-23 12:50:00|2711.3|2709.8|2712.3|2708.3|2712.4|2709.9|2711.3|2708.3|0
1769172610000|2026-01-23 12:50:10|2712.2|2708.2|2712|2708|2712.2|2708.2|2711.9|2707.9|0
1769172620000|2026-01-23 12:50:20|2710.7|2709.2|2710.9|2709.4|2712|2709.4|2710.7|2707.9|2
1769172630000|2026-01-23 12:50:30|2710.8|2709.3|2709.7|2708.2|2710.9|2709.3|2709.7|2706.6|3
1769172640000|2026-01-23 12:50:40|2709.8|2708.3|2709.7|2708.2|2709.8|2708.3|2709.7|2708.2|0
1769172650000|2026-01-23 12:50:50|2711|2709.5|2712.8|2708.8|2712.8|2709.6|2711|2708.8|5
1769172660000|2026-01-23 12:51:00|2710.7|2709.2|2711.3|2709.8|2712.1|2709.8|2710.7|2708.1|4
1769172670000|2026-01-23 12:51:10|2711.2|2709.7|2711.7|2707.7|2712.2|2709.9|2710.5|2707.4|4
1769172680000|2026-01-23 12:51:20|2710.6|2709.1|2710.6|2709.1|2711.5|2709.2|2710.5|2707.5|0
1769172690000|2026-01-23 12:51:30|2710.7|2709.2|2714|2710|2714|2710|2710.7|2709.2|7
1769172700000|2026-01-23 12:51:40|2712.7|2711.2|2713.2|2711.7|2714.4|2711.7|2712.7|2709.7|1
1769172710000|2026-01-23 12:51:50|2715.9|2711.9|2716.1|2712.1|2716.1|2713.9|2714.8|2711.8|6
1769172720000|2026-01-23 12:52:00|2714.8|2713.3|2715.6|2714.1|2715.7|2714.2|2714.8|2713.3|4
1769172730000|2026-01-23 12:52:10|2715.7|2714.2|2715.3|2713.8|2716.6|2714.2|2714.9|2711.6|5
1769172740000|2026-01-23 12:52:20|2716.3|2712.3|2715.7|2714.2|2716.6|2714.2|2714.8|2712|9
1769172750000|2026-01-23 12:52:30|2716.6|2712.6|2715.3|2713.8|2716.6|2714.2|2715.3|2712.6|5
1769172760000|2026-01-23 12:52:40|2715.1|2713.6|2715.1|2713.6|2715.1|2713.6|2714.3|2712.8|2
1769172770000|2026-01-23 12:52:50|2715|2713.5|2715|2713.5|2715.4|2713.7|2715|2711.4|1
1769172780000|2026-01-23 12:53:00|2715.1|2713.6|2718|2714|2718.8|2715.3|2715.1|2713.6|10
1769172790000|2026-01-23 12:53:10|2718.1|2714.1|2717.1|2715.6|2718.2|2715.7|2717.1|2714.1|0
1769172800000|2026-01-23 12:53:20|2717|2715.5|2716.7|2715.2|2717|2715.5|2716.7|2715.2|0
1769172810000|2026-01-23 12:53:30|2716.8|2715.3|2717|2715.5|2717|2715.5|2716.7|2715.2|2
1769172820000|2026-01-23 12:53:40|2716.9|2715.4|2716.6|2715.1|2716.9|2715.4|2716.3|2714.8|1
1769172830000|2026-01-23 12:53:50|2717.9|2713.9|2716.8|2715.3|2717.9|2715.6|2716.6|2713.9|4
1769172840000|2026-01-23 12:54:00|2716.7|2715.2|2717|2715.5|2717|2715.5|2716.5|2715|1
1769172850000|2026-01-23 12:54:10|2716.9|2715.4|2716.9|2715.4|2716.9|2715.4|2716.9|2715.4|0
1769172860000|2026-01-23 12:54:20|2717|2715.5|2716.2|2714.7|2717.4|2715.9|2716.2|2714.7|4
1769172870000|2026-01-23 12:54:30|2716.3|2714.8|2716.3|2714.8|2716.3|2714.8|2716.2|2714.7|0
1769172880000|2026-01-23 12:54:40|2717.2|2715.7|2716.5|2715|2717.2|2715.7|2716.4|2714.9|4
1769172890000|2026-01-23 12:54:50|2716.4|2714.9|2714.9|2713.4|2716.5|2715|2714.9|2713.4|3
1769172900000|2026-01-23 12:55:00|2715|2713.5|2715.7|2714.2|2717.4|2715.9|2715|2713.5|15
1769172910000|2026-01-23 12:55:10|2715.9|2714.4|2715.6|2714.1|2715.9|2714.4|2715.3|2713.8|0
1769172920000|2026-01-23 12:55:20|2715.5|2714|2715.5|2714|2716.2|2714.7|2715.4|2713.9|1
1769172930000|2026-01-23 12:55:30|2715.7|2714.2|2714.7|2713.2|2715.7|2714.2|2714.5|2713|6
1769172940000|2026-01-23 12:55:40|2713.7|2712.2|2714.6|2713.1|2715|2713.5|2713.7|2712.2|0
1769172950000|2026-01-23 12:55:50|2714.5|2713|2714.1|2712.6|2714.5|2713|2713.4|2711.9|0
1769172960000|2026-01-23 12:56:00|2714.3|2712.8|2714.4|2712.9|2714.9|2713.4|2713.6|2712.1|3
1769172970000|2026-01-23 12:56:10|2714.3|2712.8|2713.7|2712.2|2714.5|2713|2713.7|2712.2|8
1769172980000|2026-01-23 12:56:20|2713.9|2712.4|2713.8|2712.3|2713.9|2712.4|2713.4|2711.9|1
1769172990000|2026-01-23 12:56:30|2713.9|2712.4|2713.7|2712.2|2713.9|2712.4|2713.4|2711.9|0
1769173000000|2026-01-23 12:56:40|2713.8|2712.3|2713.1|2711.6|2713.8|2712.3|2713.1|2711.6|1
1769173010000|2026-01-23 12:56:50|2713|2711.5|2712.4|2710.9|2713|2711.5|2712|2710.5|2
1769173020000|2026-01-23 12:57:00|2712.5|2711|2711.3|2709.8|2712.9|2711.4|2711.3|2709.8|3
1769173030000|2026-01-23 12:57:10|2711.2|2709.7|2711.6|2710.1|2712.2|2710.7|2711.2|2709.7|7
1769173040000|2026-01-23 12:57:20|2711.4|2709.9|2711.2|2709.7|2711.6|2710.1|2711.2|2709.7|0
1769173050000|2026-01-23 12:57:30|2711.3|2709.8|2711.7|2710.2|2712.8|2710.4|2711.3|2708.8|4
1769173060000|2026-01-23 12:57:40|2711.2|2709.7|2710.5|2709|2711.4|2709.9|2710.5|2709|3
1769173070000|2026-01-23 12:57:50|2710.4|2708.9|2710.1|2708.6|2712.9|2710|2710.1|2707.9|4
1769173080000|2026-01-23 12:58:00|2711.4|2707.4|2710.7|2709.2|2711.5|2709.2|2710.1|2707.4|0
1769173090000|2026-01-23 12:58:10|2710.6|2709.1|2710.6|2709.1|2710.6|2709.1|2710.6|2709.1|0
1769173100000|2026-01-23 12:58:20|2710.7|2709.2|2712.7|2708.7|2712.9|2710|2710.7|2708.2|4
1769173110000|2026-01-23 12:58:30|2711.5|2710|2713|2709|2713|2710.4|2710.6|2708|2
1769173120000|2026-01-23 12:58:40|2713.1|2709.1|2708.8|2707.3|2713.3|2710.4|2708.6|2706.2|1
1769173130000|2026-01-23 12:58:50|2710.1|2706.1|2709|2707.5|2710.1|2708.2|2708.7|2706.1|3
1769173140000|2026-01-23 12:59:00|2709.1|2707.6|2708.5|2707|2711.1|2708.1|2708.5|2706.1|0
1769173150000|2026-01-23 12:59:10|2710.1|2706.1|2708.6|2707.1|2710.1|2707.2|2708.5|2705.9|1
1769173160000|2026-01-23 12:59:20|2708.1|2706.6|2708.6|2707.1|2708.6|2707.1|2708.1|2706.6|4
1769173170000|2026-01-23 12:59:30|2708.7|2707.2|2710.1|2706.1|2710.3|2708.2|2708.7|2706.1|3
1769173180000|2026-01-23 12:59:40|2710.3|2706.3|2707|2705.5|2710.3|2706.7|2707|2704.1|1
1769173190000|2026-01-23 12:59:50|2707.1|2705.6|2709.2|2705.2|2710.4|2707.6|2707.1|2705.2|6
1769173200000|2026-01-23 13:00:00|2705|2703.5|2703.7|2699.7|2708.6|2705.6|2703.7|2699.7|10
1769173210000|2026-01-23 13:00:10|2703.1|2699.1|2701.4|2697.4|2703.5|2700.3|2699.2|2697.3|8
1769173220000|2026-01-23 13:00:20|2700|2698.5|2703.7|2702.2|2705|2702.2|2699.9|2697.4|7
1769173230000|2026-01-23 13:00:30|2705|2701|2700.9|2699.4|2705.8|2702.8|2700.8|2698.2|6
1769173240000|2026-01-23 13:00:40|2703.1|2699.1|2708.4|2704.4|2708.4|2704.4|2702.6|2698.7|6
1769173250000|2026-01-23 13:00:50|2708.3|2704.3|2706.6|2705.1|2710.6|2706.6|2706.6|2703.7|12
1769173260000|2026-01-23 13:01:00|2708.8|2704.8|2711.6|2707.6|2711.7|2707.7|2706.2|2702.9|4
1769173270000|2026-01-23 13:01:10|2711.7|2707.7|2710.8|2706.8|2712.1|2708.1|2708.7|2706.1|12
1769173280000|2026-01-23 13:01:20|2710.5|2706.5|2708.9|2704.9|2710.8|2707.8|2708.2|2704.2|1
1769173290000|2026-01-23 13:01:30|2709|2705|2709.5|2705.5|2710|2707|2708.5|2705|0
1769173300000|2026-01-23 13:01:40|2709.8|2705.8|2707.7|2703.7|2710.2|2707.6|2707.7|2703.7|4
1769173310000|2026-01-23 13:01:50|2708|2704|2705.8|2701.8|2708.8|2704.8|2705.6|2701.7|2
1769173320000|2026-01-23 13:02:00|2705.9|2701.9|2704.2|2700.2|2705.9|2701.9|2701.9|2699.4|10
1769173330000|2026-01-23 13:02:10|2703.1|2701.6|2709.4|2705.4|2709.7|2705.7|2703.1|2701.3|15
1769173340000|2026-01-23 13:02:20|2709.5|2705.5|2710.6|2706.6|2711.6|2707.8|2707.6|2704.9|4
1769173350000|2026-01-23 13:02:30|2710.7|2706.7|2711.4|2707.4|2712.1|2708.1|2710.6|2706.6|5
1769173360000|2026-01-23 13:02:40|2711.5|2707.5|2711.5|2707.5|2712|2708|2711.3|2707.3|2
1769173370000|2026-01-23 13:02:50|2711.6|2707.6|2712.7|2708.7|2712.8|2710.7|2711.6|2707.6|4
1769173380000|2026-01-23 13:03:00|2712.8|2708.8|2713.9|2709.9|2714|2710|2712.8|2708.8|0
1769173390000|2026-01-23 13:03:10|2714|2710|2713|2709|2715.6|2711.9|2713|2709|3
1769173400000|2026-01-23 13:03:20|2713.1|2709.1|2713.6|2709.6|2713.6|2709.6|2712.9|2708.9|0
1769173410000|2026-01-23 13:03:30|2713.2|2709.2|2712.1|2710.6|2713.9|2710.6|2712.1|2709.1|1
1769173420000|2026-01-23 13:03:40|2713.2|2709.2|2712.2|2710.7|2713.3|2710.9|2712.1|2709|0
1769173430000|2026-01-23 13:03:50|2712.1|2710.6|2714.5|2710.5|2714.7|2710.7|2712.1|2709.1|2
1769173440000|2026-01-23 13:04:00|2714.6|2710.6|2714|2710|2714.8|2710.8|2712.1|2709.2|4
1769173450000|2026-01-23 13:04:10|2714.3|2710.3|2714.2|2710.2|2714.4|2710.4|2713.9|2709.9|0
1769173460000|2026-01-23 13:04:20|2714.3|2710.3|2715.6|2711.6|2716|2713.3|2713.4|2710.3|1
1769173470000|2026-01-23 13:04:30|2715.7|2711.7|2714.7|2710.7|2715.7|2711.7|2713.9|2709.9|5
1769173480000|2026-01-23 13:04:40|2715|2711|2715.1|2711.1|2715.3|2711.3|2714.7|2710.7|0
1769173490000|2026-01-23 13:04:50|2715.4|2711.4|2715.3|2711.3|2715.9|2713.4|2714.9|2711.1|20
1769173500000|2026-01-23 13:05:00|2715.2|2711.2|2714.2|2710.2|2715.2|2712|2712.4|2710.2|3
1769173510000|2026-01-23 13:05:10|2713.4|2711.9|2714.9|2710.9|2715|2711.9|2713.3|2710.3|3
1769173520000|2026-01-23 13:05:20|2714.8|2710.8|2715|2711|2715.7|2711.7|2714.5|2710.5|6
1769173530000|2026-01-23 13:05:30|2715.1|2711.1|2713.5|2712|2715.6|2712|2713.5|2710.4|6
1769173540000|2026-01-23 13:05:40|2714.5|2710.5|2714.2|2710.2|2714.5|2712.1|2712.4|2709.9|3
1769173550000|2026-01-23 13:05:50|2713.7|2712.2|2712.8|2711.3|2713.9|2712.2|2712.6|2709.9|3
1769173560000|2026-01-23 13:06:00|2713.9|2709.9|2710.6|2709.1|2713.9|2711.2|2710.6|2708.3|2
1769173570000|2026-01-23 13:06:10|2710.5|2709|2712.6|2708.6|2713.5|2709.5|2710.5|2708.6|2
1769173580000|2026-01-23 13:06:20|2711.3|2709.8|2711|2709.5|2712.6|2709.8|2710.7|2708.6|1
1769173590000|2026-01-23 13:06:30|2710.6|2709.1|2710|2706|2712.2|2709.2|2709.8|2706|3
1769173600000|2026-01-23 13:06:40|2710.1|2706.1|2710.8|2706.8|2711.9|2707.9|2710.1|2706.1|1
1769173610000|2026-01-23 13:06:50|2710.6|2706.6|2712|2708|2712|2708|2710.5|2706.5|0
1769173620000|2026-01-23 13:07:00|2712.1|2708.1|2713.7|2709.7|2713.7|2709.7|2711.6|2707.6|0
1769173630000|2026-01-23 13:07:10|2713.8|2709.8|2711.7|2710.2|2715.2|2711.3|2711.7|2709.4|3
1769173640000|2026-01-23 13:07:20|2714.5|2710.5|2715|2711|2715.2|2711.2|2714.1|2710.1|5
1769173650000|2026-01-23 13:07:30|2714.9|2710.9|2712.8|2708.8|2714.9|2710.9|2712.4|2708.4|1
1769173660000|2026-01-23 13:07:40|2712.7|2708.7|2712.2|2708.2|2712.7|2708.7|2712.1|2708.1|0
1769173670000|2026-01-23 13:07:50|2712.1|2708.1|2712.5|2708.5|2712.9|2709.1|2710.5|2708|1
1769173680000|2026-01-23 13:08:00|2710.6|2709.1|2710.1|2706.1|2711.8|2709.2|2709.9|2706.1|3
1769173690000|2026-01-23 13:08:10|2708.8|2707.3|2706.1|2704.6|2710.7|2707.3|2706.1|2703.1|4
1769173700000|2026-01-23 13:08:20|2708.4|2704.4|2706.8|2702.8|2708.4|2704.7|2706.2|2702.8|5
1769173710000|2026-01-23 13:08:30|2705.5|2704|2708.9|2704.9|2709.1|2705.1|2705.5|2702.8|1
1769173720000|2026-01-23 13:08:40|2709|2705|2710.3|2706.3|2710.3|2706.3|2709|2705|0
1769173730000|2026-01-23 13:08:50|2710.4|2706.4|2712.9|2708.9|2712.9|2708.9|2710.2|2706.2|2
1769173740000|2026-01-23 13:09:00|2713.3|2709.3|2710.9|2706.9|2713.3|2709.3|2710.9|2706.9|1
1769173750000|2026-01-23 13:09:10|2711|2707|2713.6|2709.6|2713.6|2711|2711|2707|8
1769173760000|2026-01-23 13:09:20|2713.5|2709.5|2713.5|2709.5|2713.5|2710.7|2712.2|2709.5|0
1769173770000|2026-01-23 13:09:30|2712.2|2710.7|2710.8|2709.3|2712.2|2710.7|2710.7|2707.7|3
1769173780000|2026-01-23 13:09:40|2711.8|2707.8|2712.7|2708.7|2713.3|2709.3|2710.7|2707.7|1
1769173790000|2026-01-23 13:09:50|2712.4|2708.4|2709.8|2708.3|2712.5|2708.5|2709.8|2707.3|0
1769173800000|2026-01-23 13:10:00|2709.9|2708.4|2709.7|2708.2|2711.4|2708.4|2709.7|2707.2|0
1769173810000|2026-01-23 13:10:10|2710.1|2706.1|2708.5|2707|2710.1|2707.1|2708.4|2705.9|2
1769173820000|2026-01-23 13:10:20|2708.4|2706.9|2707.9|2703.9|2708.6|2706.9|2706.1|2703.5|2
1769173830000|2026-01-23 13:10:30|2707.6|2703.6|2710.3|2706.3|2710.3|2706.3|2706.2|2703.5|4
1769173840000|2026-01-23 13:10:40|2710.5|2706.5|2712.4|2708.4|2712.5|2708.5|2710.5|2706.5|0
1769173850000|2026-01-23 13:10:50|2712.3|2708.3|2712.1|2708.1|2712.4|2709|2710.5|2707.5|2
1769173860000|2026-01-23 13:11:00|2712|2708|2711.9|2707.9|2712|2708|2711.4|2707.4|0
1769173870000|2026-01-23 13:11:10|2711.8|2707.8|2710.8|2706.8|2711.8|2707.8|2710.7|2706.7|0
1769173880000|2026-01-23 13:11:20|2711.2|2707.2|2711.4|2707.4|2711.4|2707.4|2710.5|2706.5|1
1769173890000|2026-01-23 13:11:30|2711.5|2707.5|2711.8|2707.8|2711.8|2707.8|2711.5|2707.5|0
1769173900000|2026-01-23 13:11:40|2711.7|2707.7|2711.8|2707.8|2711.8|2707.8|2711.7|2707.7|0
1769173910000|2026-01-23 13:11:50|2711.7|2707.7|2711.9|2707.9|2711.9|2709.4|2710.5|2707.7|1
1769173920000|2026-01-23 13:12:00|2710.7|2709.2|2713.4|2709.4|2713.4|2711|2710.7|2709.2|3
1769173930000|2026-01-23 13:12:10|2713.6|2709.6|2711.8|2710.3|2713.6|2710.5|2711.8|2709.4|0
1769173940000|2026-01-23 13:12:20|2711.9|2710.4|2711.8|2710.3|2711.9|2710.4|2711.8|2710.3|0
1769173950000|2026-01-23 13:12:30|2711.9|2710.4|2712.6|2708.6|2712.6|2710.4|2711.8|2708.4|6
1769173960000|2026-01-23 13:12:40|2711.6|2710.1|2711.9|2707.9|2712.6|2710.2|2711|2707|1
1769173970000|2026-01-23 13:12:50|2712.2|2708.2|2711.3|2707.3|2712.2|2708.2|2710.9|2706.9|0
1769173980000|2026-01-23 13:13:00|2711.2|2707.2|2710.5|2706.5|2711.7|2708.2|2709.7|2705.7|1
1769173990000|2026-01-23 13:13:10|2710.6|2706.6|2711.5|2707.5|2711.5|2707.5|2710.6|2706.6|0
1769174000000|2026-01-23 13:13:20|2711.8|2707.8|2711.9|2707.9|2712.6|2709.4|2710.9|2707.8|1
1769174010000|2026-01-23 13:13:30|2712|2708|2712.9|2708.9|2712.9|2710.2|2711.7|2707.8|1
1769174020000|2026-01-23 13:13:40|2712.7|2708.7|2711.4|2709.9|2712.9|2709.9|2711.4|2708.4|2
1769174030000|2026-01-23 13:13:50|2712.8|2708.8|2714.5|2710.5|2714.5|2710.5|2712.8|2708.8|3
1769174040000|2026-01-23 13:14:00|2714.4|2710.4|2713.9|2709.9|2714.4|2710.8|2712.3|2709.7|0
1769174050000|2026-01-23 13:14:10|2713.8|2709.8|2713.7|2709.7|2713.9|2709.9|2713.7|2709.7|0
1769174060000|2026-01-23 13:14:20|2713.6|2709.6|2713.6|2709.6|2713.6|2710.8|2712.3|2709|2
1769174070000|2026-01-23 13:14:30|2713.5|2709.5|2712.4|2710.9|2714|2711.4|2712.4|2709.5|1
1769174080000|2026-01-23 13:14:40|2712.6|2711.1|2715.2|2711.2|2715.2|2712.6|2712.5|2711|2
1769174090000|2026-01-23 13:14:50|2714.2|2712.7|2715.1|2711.1|2715.1|2712.7|2714|2711|4
1769174100000|2026-01-23 13:15:00|2715.2|2711.2|2713.6|2709.6|2715.2|2712.1|2713|2709|2
1769174110000|2026-01-23 13:15:10|2714|2710|2712.8|2708.8|2714|2710|2712.8|2708.8|0
1769174120000|2026-01-23 13:15:20|2712.9|2708.9|2714.7|2710.7|2714.7|2711.1|2711.4|2708.9|4
1769174130000|2026-01-23 13:15:30|2714.5|2710.5|2713|2709|2714.6|2710.6|2712.8|2708.8|4
1769174140000|2026-01-23 13:15:40|2712.9|2708.9|2710.5|2706.5|2713.1|2709.9|2710.5|2706.5|4
1769174150000|2026-01-23 13:15:50|2710.6|2706.6|2709.2|2705.2|2710.7|2707.3|2708.4|2705|1
1769174160000|2026-01-23 13:16:00|2708.2|2706.7|2711.8|2707.8|2711.8|2708|2708.2|2705.4|5
1769174170000|2026-01-23 13:16:10|2711.7|2707.7|2711.5|2707.5|2711.7|2707.7|2711.2|2707.2|1
1769174180000|2026-01-23 13:16:20|2711.4|2707.4|2710.8|2706.8|2711.6|2707.6|2710.7|2706.7|0
1769174190000|2026-01-23 13:16:30|2711.2|2707.2|2710.1|2708.6|2711.8|2709.1|2710.1|2707.2|0
1769174200000|2026-01-23 13:16:40|2710|2708.5|2710.1|2708.6|2710.1|2708.6|2710|2708.5|0
1769174210000|2026-01-23 13:16:50|2713|2709|2712.4|2708.4|2713|2709|2712.3|2708.3|1
1769174220000|2026-01-23 13:17:00|2712.2|2708.2|2711.7|2707.7|2712.3|2709|2710|2707.3|1
1769174230000|2026-01-23 13:17:10|2711.8|2707.8|2712.9|2708.9|2712.9|2709.9|2710.5|2707.3|2
1769174240000|2026-01-23 13:17:20|2712.8|2708.8|2712.2|2708.2|2713.1|2710.2|2710|2707.7|1
1769174250000|2026-01-23 13:17:30|2710.7|2709.2|2711|2709.5|2712.2|2709.7|2710.1|2707.3|4
1769174260000|2026-01-23 13:17:40|2710.2|2708.7|2710|2708.5|2711.9|2708.7|2710|2707.4|1
1769174270000|2026-01-23 13:17:50|2711.7|2707.7|2713.1|2709.1|2713.1|2709.1|2711.7|2707.7|2
1769174280000|2026-01-23 13:18:00|2713|2709|2710.9|2709.4|2713|2709.8|2710.9|2707.8|0
1769174290000|2026-01-23 13:18:10|2711.9|2707.9|2711.5|2707.5|2711.9|2709.1|2710.3|2707.5|0
1769174300000|2026-01-23 13:18:20|2710.3|2708.8|2710|2708.5|2711.5|2708.8|2710|2707.5|0
1769174310000|2026-01-23 13:18:30|2709.9|2708.4|2707.9|2706.4|2709.9|2708.4|2707.9|2706.4|2
1769174320000|2026-01-23 13:18:40|2708|2706.5|2707.8|2706.3|2710|2707.4|2707.8|2706|8
1769174330000|2026-01-23 13:18:50|2706.5|2705|2707|2703|2708.4|2705.9|2705.4|2702.9|5
1769174340000|2026-01-23 13:19:00|2706.9|2702.9|2708.5|2704.5|2709.4|2705.7|2705.4|2702.9|1
1769174350000|2026-01-23 13:19:10|2708.6|2704.6|2705.1|2703.6|2708.6|2704.6|2705|2702.9|2
1769174360000|2026-01-23 13:19:20|2705|2703.5|2704|2700|2705.6|2703.5|2703.6|2700|8
1769174370000|2026-01-23 13:19:30|2704.5|2700.5|2704.7|2700.7|2704.7|2700.9|2702.4|2699.8|4
1769174380000|2026-01-23 13:19:40|2704.8|2700.8|2704.8|2700.8|2705.5|2701.5|2704.7|2700.7|2
1769174390000|2026-01-23 13:19:50|2704.6|2700.6|2705.7|2701.7|2705.7|2701.7|2704.3|2700.3|0
1769174400000|2026-01-23 13:20:00|2705.4|2701.4|2703.5|2699.5|2707.3|2703.3|2703.1|2699.5|5
1769174410000|2026-01-23 13:20:10|2703.6|2699.6|2699.5|2698|2703.6|2700|2699.5|2697.9|12
1769174420000|2026-01-23 13:20:20|2700.8|2696.8|2703.9|2699.9|2703.9|2701.2|2700.8|2696.8|10
1769174430000|2026-01-23 13:20:30|2702.9|2701.4|2703.5|2699.5|2703.6|2701.4|2701.9|2699|15
1769174440000|2026-01-23 13:20:40|2703|2699|2698.6|2697.1|2703.7|2701|2697.7|2696.2|20
1769174450000|2026-01-23 13:20:50|2698.4|2696.9|2699.2|2695.2|2699.4|2696.9|2697.4|2694.5|6
1769174460000|2026-01-23 13:21:00|2699|2695|2698.4|2694.4|2699|2696.2|2695.9|2693.3|7
1769174470000|2026-01-23 13:21:10|2698.5|2694.5|2698.2|2694.2|2698.5|2695.6|2696.9|2693.9|4
1769174480000|2026-01-23 13:21:20|2698.3|2694.3|2698.4|2694.4|2698.7|2695|2696.5|2694|7
1769174490000|2026-01-23 13:21:30|2698.5|2694.5|2697.5|2696|2700.2|2697.1|2697.5|2694.5|3
1769174500000|2026-01-23 13:21:40|2697.2|2695.7|2699.3|2695.3|2699.3|2695.7|2697|2694.4|1
1769174510000|2026-01-23 13:21:50|2699.2|2695.2|2692.3|2690.8|2699.2|2695.5|2692.3|2689.1|15
1769174520000|2026-01-23 13:22:00|2692.2|2690.7|2693.1|2689.1|2693.9|2691.1|2691.3|2688.7|14
1769174530000|2026-01-23 13:22:10|2693|2689|2694.8|2690.8|2695.4|2691.6|2692.9|2688.9|5
1769174540000|2026-01-23 13:22:20|2695|2691|2692.6|2691.1|2695|2692.3|2691.9|2690|13
1769174550000|2026-01-23 13:22:30|2692.5|2691|2694.7|2690.7|2695.2|2692.2|2692.3|2690.4|9
1769174560000|2026-01-23 13:22:40|2694.8|2690.8|2696.6|2692.6|2697.6|2693.9|2693.9|2690.8|10
1769174570000|2026-01-23 13:22:50|2696.4|2692.4|2695.4|2691.4|2696.6|2693.5|2694|2691.4|2
1769174580000|2026-01-23 13:23:00|2695.5|2691.5|2694.8|2690.8|2695.6|2692.8|2694|2690.2|1
1769174590000|2026-01-23 13:23:10|2693.8|2692.3|2694.2|2692.7|2695.5|2693.1|2693.8|2690.8|4
1769174600000|2026-01-23 13:23:20|2694.1|2692.6|2695.4|2691.4|2695.4|2692.6|2693|2690.3|2
1769174610000|2026-01-23 13:23:30|2695.3|2691.3|2693.2|2689.2|2695.5|2692.8|2691.6|2689.2|3
1769174620000|2026-01-23 13:23:40|2693.5|2689.5|2691.4|2687.4|2693.5|2690.3|2691.4|2687.4|3
1769174630000|2026-01-23 13:23:50|2691.5|2687.5|2693.8|2689.8|2693.8|2689.8|2691.5|2687.5|6
1769174640000|2026-01-23 13:24:00|2693.7|2689.7|2688.7|2687.2|2693.7|2691|2688.1|2685.5|26
1769174650000|2026-01-23 13:24:10|2688.8|2687.3|2691.1|2687.1|2692.2|2688.7|2688.6|2685.6|22
1769174660000|2026-01-23 13:24:20|2691.3|2687.3|2693|2689|2694.4|2690.7|2691.3|2687.3|9
1769174670000|2026-01-23 13:24:30|2692.9|2688.9|2691.6|2687.6|2693.4|2690.1|2691.5|2687.6|3
1769174680000|2026-01-23 13:24:40|2691.8|2687.8|2691.6|2690.1|2692.9|2690.3|2690.4|2687.8|2
1769174690000|2026-01-23 13:24:50|2692.1|2688.1|2691.6|2687.6|2693.5|2690.2|2690.9|2686.9|8
1769174700000|2026-01-23 13:25:00|2691.5|2687.5|2693.3|2691.8|2694.3|2692.3|2690.8|2686.9|11
1769174710000|2026-01-23 13:25:10|2694.2|2690.2|2692.7|2688.7|2694.2|2691.4|2691|2688.7|3
1769174720000|2026-01-23 13:25:20|2692.6|2688.6|2688.4|2686.9|2692.6|2689.7|2688.4|2685.6|7
1769174730000|2026-01-23 13:25:30|2689.7|2685.7|2687.5|2686|2690.9|2688.1|2687.5|2685.7|14
1769174740000|2026-01-23 13:25:40|2687.6|2686.1|2690.1|2688.6|2691.1|2688.6|2687.3|2685.6|8
1769174750000|2026-01-23 13:25:50|2691.1|2687.1|2688.3|2686.8|2691.1|2688.5|2688.3|2685.8|9
1769174760000|2026-01-23 13:26:00|2689.9|2685.9|2690|2688.5|2691.1|2688.5|2688.8|2685.8|6
1769174770000|2026-01-23 13:26:10|2690.2|2686.2|2689.5|2688|2690.9|2688|2688.2|2686.2|7
1769174780000|2026-01-23 13:26:20|2688.6|2687.1|2688.4|2686.9|2690.4|2687.1|2688.3|2685.8|2
1769174790000|2026-01-23 13:26:30|2688.3|2686.8|2689.4|2685.4|2689.9|2686.9|2686.4|2684.3|8
1769174800000|2026-01-23 13:26:40|2688.1|2686.6|2688.1|2686.6|2689.8|2687|2688|2685.5|1
1769174810000|2026-01-23 13:26:50|2687.6|2686.1|2687.9|2683.9|2687.9|2686.1|2685.1|2681.9|11
1769174820000|2026-01-23 13:27:00|2687.8|2683.8|2688.4|2684.4|2688.7|2685.3|2685.8|2683.8|3
1769174830000|2026-01-23 13:27:10|2688.3|2684.3|2687.1|2685.6|2689.5|2685.9|2687.1|2684.3|3
1769174840000|2026-01-23 13:27:20|2688.8|2684.8|2687|2685.5|2689.1|2686.8|2687|2684.5|5
1769174850000|2026-01-23 13:27:30|2688.6|2684.6|2687|2685.5|2688.6|2685.7|2687|2684.5|2
1769174860000|2026-01-23 13:27:40|2685.9|2684.4|2686.1|2684.6|2687.5|2684.8|2685.5|2683.3|3
1769174870000|2026-01-23 13:27:50|2687.3|2683.3|2686.1|2682.1|2688.2|2685.1|2685.4|2681.4|7
1769174880000|2026-01-23 13:28:00|2684.9|2683.4|2683|2681.5|2686.3|2683.6|2683|2680.5|6
1769174890000|2026-01-23 13:28:10|2684|2682.5|2685.4|2681.4|2685.9|2682.5|2683.4|2680.8|3
1769174900000|2026-01-23 13:28:20|2685.5|2681.5|2685|2681|2685.6|2682.9|2684|2680|5
1769174910000|2026-01-23 13:28:30|2685.1|2681.1|2688.1|2684.1|2688.1|2684.1|2683.7|2681|15
1769174920000|2026-01-23 13:28:40|2688.2|2684.2|2686.4|2682.4|2688.5|2684.5|2686.4|2682.4|1
1769174930000|2026-01-23 13:28:50|2687.2|2683.2|2685.1|2681.1|2687.2|2683.2|2684.9|2680.9|4
1769174940000|2026-01-23 13:29:00|2685|2681|2685.5|2681.5|2685.8|2682.2|2683.7|2680.9|3
1769174950000|2026-01-23 13:29:10|2685.6|2681.6|2683.9|2679.9|2685.6|2682.1|2681.2|2679.5|10
1769174960000|2026-01-23 13:29:20|2683.8|2679.8|2683.3|2679.3|2684.2|2680.2|2683.3|2679.3|3
1769174970000|2026-01-23 13:29:30|2683.4|2679.4|2683.3|2681.8|2683.9|2681.8|2682.5|2679.4|2
1769174980000|2026-01-23 13:29:40|2686.4|2682.4|2686.3|2682.3|2686.4|2684.2|2684.6|2681.4|4
1769174990000|2026-01-23 13:29:50|2684.7|2683.2|2685.2|2681.2|2685.2|2683.2|2683.5|2680.8|3
1769175000000|2026-01-23 13:30:00|2684|2680|2686.8|2685.3|2686.8|2685.3|2683.4|2680|5
1769175010000|2026-01-23 13:30:10|2686.7|2685.2|2688.8|2687.3|2689.2|2687.3|2686.6|2683.3|5
1769175020000|2026-01-23 13:30:20|2688.9|2687.4|2691.5|2687.5|2691.5|2688.2|2688.9|2686.6|4
1769175030000|2026-01-23 13:30:30|2690.4|2688.9|2692.7|2688.7|2692.7|2689.9|2689.6|2687.5|9
1769175040000|2026-01-23 13:30:40|2692.8|2688.8|2692.5|2691|2693.2|2691|2692|2688.7|2
1769175050000|2026-01-23 13:30:50|2693.1|2689.1|2694.9|2690.9|2694.9|2691.8|2692.1|2689.1|6
1769175060000|2026-01-23 13:31:00|2694.8|2690.8|2696.1|2694.6|2697.2|2694.6|2693.6|2690.8|8
1769175070000|2026-01-23 13:31:10|2696.2|2694.7|2697.4|2695.9|2698.7|2696.2|2696.2|2692.9|31
1769175080000|2026-01-23 13:31:20|2698.8|2694.8|2697.5|2693.5|2699.1|2696.2|2697.3|2693.3|3
1769175090000|2026-01-23 13:31:30|2697.4|2693.4|2695.5|2691.5|2697.5|2694.8|2694.9|2690.9|5
1769175100000|2026-01-23 13:31:40|2695.6|2691.6|2695|2691|2695.8|2691.8|2694.5|2690.5|1
1769175110000|2026-01-23 13:31:50|2694.9|2690.9|2697.8|2693.8|2698.1|2694.1|2693.4|2690.9|4
1769175120000|2026-01-23 13:32:00|2697|2693|2699.2|2695.2|2699.3|2695.3|2696.6|2693|4
1769175130000|2026-01-23 13:32:10|2699.1|2695.1|2697.5|2693.5|2699.1|2696.3|2696.4|2693.3|7
1769175140000|2026-01-23 13:32:20|2696|2694.5|2697.8|2693.8|2697.8|2694.5|2696|2693|1
1769175150000|2026-01-23 13:32:30|2697.7|2693.7|2697.7|2693.7|2697.8|2693.8|2697.6|2693.6|0
1769175160000|2026-01-23 13:32:40|2697.8|2693.8|2698.7|2694.7|2698.7|2696|2696.6|2693.8|1
1769175170000|2026-01-23 13:32:50|2698.6|2694.6|2697.3|2695.8|2699.2|2696.2|2697.1|2694.4|1
1769175180000|2026-01-23 13:33:00|2699.1|2695.1|2697.7|2693.7|2699.1|2695.1|2694.9|2692.4|6
1769175190000|2026-01-23 13:33:10|2697.8|2693.8|2697.7|2693.7|2698.1|2694.3|2695.8|2692.8|1
1769175200000|2026-01-23 13:33:20|2696.4|2694.9|2695.5|2694|2697.6|2694.9|2695.5|2693|3
1769175210000|2026-01-23 13:33:30|2696.9|2692.9|2696.9|2692.9|2697.1|2693.1|2696.1|2692.1|0
1769175220000|2026-01-23 13:33:40|2697|2693|2695.8|2694.3|2697.1|2694.3|2695.7|2692.8|1
1769175230000|2026-01-23 13:33:50|2695.5|2694|2694.4|2692.9|2697.1|2694.1|2694.4|2691.7|2
1769175240000|2026-01-23 13:34:00|2694.5|2693|2691.8|2690.3|2694.5|2693|2691.8|2689.1|2
1769175250000|2026-01-23 13:34:10|2691.7|2690.2|2694.2|2690.2|2694.2|2690.4|2691.2|2688.2|3
1769175260000|2026-01-23 13:34:20|2692.6|2691.1|2694|2690|2694|2691.1|2690.6|2687.6|10
1769175270000|2026-01-23 13:34:30|2694.1|2690.1|2691.9|2687.9|2694.1|2691.1|2690.7|2687.4|2
1769175280000|2026-01-23 13:34:40|2689.7|2685.7|2689.9|2685.9|2691.4|2688.2|2688.6|2685.7|10
1769175290000|2026-01-23 13:34:50|2689.7|2685.7|2687.6|2686.1|2690.4|2686.6|2687.6|2684.8|3
1769175300000|2026-01-23 13:35:00|2687.4|2685.9|2688.7|2687.2|2690.3|2687.2|2687.3|2684.6|6
1769175310000|2026-01-23 13:35:10|2688.8|2687.3|2690.5|2686.5|2692.5|2688.5|2688.8|2686.5|5
1769175320000|2026-01-23 13:35:20|2690.6|2686.6|2692.8|2688.8|2693.6|2689.6|2689.8|2686.6|1
1769175330000|2026-01-23 13:35:30|2692.7|2688.7|2691.8|2687.8|2692.7|2689.8|2691.2|2687.7|2
1769175340000|2026-01-23 13:35:40|2692.1|2688.1|2693.9|2689.9|2693.9|2689.9|2691.9|2687.9|2
1769175350000|2026-01-23 13:35:50|2692.3|2690.8|2690.8|2686.8|2692.8|2690.8|2689.8|2686.6|7
1769175360000|2026-01-23 13:36:00|2690.9|2686.9|2690.7|2686.7|2691.1|2688.3|2688.1|2685.7|4
1769175370000|2026-01-23 13:36:10|2689.3|2687.8|2685.8|2684.3|2691|2688.4|2685.7|2683.8|6
1769175380000|2026-01-23 13:36:20|2685.7|2684.2|2686.3|2682.3|2686.8|2684.2|2683.8|2680.9|4
1769175390000|2026-01-23 13:36:30|2685|2683.5|2686.3|2684.8|2687.1|2684.8|2685|2682.8|4
1769175400000|2026-01-23 13:36:40|2689.1|2685.1|2689.5|2685.5|2689.6|2687|2686.5|2684|6
1769175410000|2026-01-23 13:36:50|2688.4|2686.9|2690.9|2686.9|2692.1|2689.1|2688.4|2685.5|4
1769175420000|2026-01-23 13:37:00|2690|2688.5|2690.7|2686.7|2692.7|2689.2|2689.8|2685.8|2
1769175430000|2026-01-23 13:37:10|2690.8|2686.8|2689.2|2687.7|2690.8|2687.7|2687.5|2684.6|4
1769175440000|2026-01-23 13:37:20|2691.9|2687.9|2694.9|2690.9|2695.3|2691.3|2691.9|2687.9|1
1769175450000|2026-01-23 13:37:30|2694.8|2690.8|2695.9|2691.9|2696|2693|2694.5|2690.8|0
1769175460000|2026-01-23 13:37:40|2696|2692|2697.7|2693.7|2697.7|2693.7|2696|2692|2
1769175470000|2026-01-23 13:37:50|2697.8|2693.8|2698.9|2694.9|2698.9|2695.6|2696.6|2693.8|2
1769175480000|2026-01-23 13:38:00|2699|2695|2701.1|2697.1|2701.1|2698|2698.1|2695|8
1769175490000|2026-01-23 13:38:10|2701.2|2697.2|2699.3|2697.8|2701.8|2698.2|2699.3|2696.9|6
1769175500000|2026-01-23 13:38:20|2699.4|2697.9|2701.9|2697.9|2701.9|2698.7|2699.4|2697|2
1769175510000|2026-01-23 13:38:30|2702|2698|2700.9|2699.4|2702.1|2699.4|2700.8|2698|0
1769175520000|2026-01-23 13:38:40|2699.6|2698.1|2701.2|2697.2|2701.2|2698.3|2699.4|2696.9|1
1769175530000|2026-01-23 13:38:50|2699.9|2698.4|2702|2698|2702.1|2698.9|2699.9|2697.3|5
1769175540000|2026-01-23 13:39:00|2699.6|2698.1|2698.7|2694.7|2699.6|2698.1|2696.8|2693.9|9
1769175550000|2026-01-23 13:39:10|2698.8|2694.8|2698.7|2694.7|2698.8|2696.1|2697.3|2693.4|2
1769175560000|2026-01-23 13:39:20|2698.8|2694.8|2698|2694|2698.8|2696|2696|2693.8|5
1769175570000|2026-01-23 13:39:30|2696.6|2695.1|2695.5|2691.5|2696.6|2695.1|2694.6|2691.2|2
1769175580000|2026-01-23 13:39:40|2694.2|2692.7|2695.2|2693.7|2695.4|2693.8|2694.2|2691.4|2
1769175590000|2026-01-23 13:39:50|2695.1|2693.6|2699.5|2695.5|2699.5|2696.4|2694.3|2691.7|5
1769175600000|2026-01-23 13:40:00|2698.1|2696.6|2701.2|2697.2|2701.2|2698.1|2698|2695.4|0
1769175610000|2026-01-23 13:40:10|2701.1|2697.1|2700.1|2698.6|2701.2|2698.7|2699.8|2697.1|2
1769175620000|2026-01-23 13:40:20|2700.3|2698.8|2700.6|2699.1|2702|2699.2|2700.3|2697.7|1
1769175630000|2026-01-23 13:40:30|2701.2|2697.2|2701.6|2697.6|2701.8|2698.5|2699.8|2697.2|4
1769175640000|2026-01-23 13:40:40|2701.5|2697.5|2700.4|2698.9|2701.8|2699|2700.1|2697.5|1
1769175650000|2026-01-23 13:40:50|2700.2|2698.7|2700.5|2696.5|2701.7|2699.1|2698.9|2696|4
1769175660000|2026-01-23 13:41:00|2700.4|2696.4|2699.4|2697.9|2700.8|2697.9|2699|2696.4|1
1769175670000|2026-01-23 13:41:10|2699.3|2697.8|2700.3|2696.3|2700.8|2697.8|2698.2|2695.5|2
1769175680000|2026-01-23 13:41:20|2700|2696|2700.3|2696.3|2700.4|2697.4|2698.7|2694.7|1
1769175690000|2026-01-23 13:41:30|2700.4|2696.4|2700.4|2696.4|2702.1|2699.5|2699.4|2696.4|8
1769175700000|2026-01-23 13:41:40|2700.6|2696.6|2701.2|2697.2|2701.4|2698.4|2699.3|2696.6|0
1769175710000|2026-01-23 13:41:50|2701.1|2697.1|2697.6|2696.1|2701.1|2698.3|2697.5|2694.6|2
1769175720000|2026-01-23 13:42:00|2697.7|2696.2|2700.8|2696.8|2700.8|2696.8|2697.7|2695|3
1769175730000|2026-01-23 13:42:10|2700.9|2696.9|2700.1|2696.1|2700.9|2697.8|2698.8|2695.8|1
1769175740000|2026-01-23 13:42:20|2700.8|2696.8|2701|2697|2701|2697.8|2699.2|2695.7|1
1769175750000|2026-01-23 13:42:30|2701.1|2697.1|2702.2|2698.2|2702.2|2698.2|2701.1|2697.1|0
1769175760000|2026-01-23 13:42:40|2700.9|2699.4|2703.4|2699.4|2703.4|2699.4|2700.8|2699.3|2
1769175770000|2026-01-23 13:42:50|2703.3|2699.3|2701.5|2697.5|2703.3|2700.1|2700.6|2697.5|1
1769175780000|2026-01-23 13:43:00|2701.7|2697.7|2702.5|2701|2703.6|2701.1|2701.6|2697.6|1
1769175790000|2026-01-23 13:43:10|2702.4|2700.9|2702.8|2698.8|2703.3|2701|2700.7|2697.7|6
1769175800000|2026-01-23 13:43:20|2702.7|2698.7|2702.7|2698.7|2702.7|2699.8|2700.4|2697.8|1
1769175810000|2026-01-23 13:43:30|2701.1|2699.6|2703|2699|2703.2|2699.7|2701|2698.4|8
1769175820000|2026-01-23 13:43:40|2703.3|2699.3|2703.4|2699.4|2703.5|2700.3|2700.7|2697.6|7
1769175830000|2026-01-23 13:43:50|2703.3|2699.3|2704|2700|2704.1|2701.4|2702.4|2699.2|3
1769175840000|2026-01-23 13:44:00|2703.9|2699.9|2702.9|2698.9|2703.9|2700.3|2699.7|2696.7|5
1769175850000|2026-01-23 13:44:10|2702.1|2700.6|2704.8|2700.8|2705|2701|2702.1|2700.2|3
1769175860000|2026-01-23 13:44:20|2704.7|2700.7|2704.9|2700.9|2705.1|2702.5|2704|2700.6|1
1769175870000|2026-01-23 13:44:30|2705|2701|2705.9|2701.9|2705.9|2703.6|2703.6|2700.9|6
1769175880000|2026-01-23 13:44:40|2706.3|2702.3|2707.2|2703.2|2707.7|2703.7|2706|2702|6
1769175890000|2026-01-23 13:44:50|2707.3|2703.3|2705.8|2704.3|2707.3|2704.7|2705.8|2703.2|2
1769175900000|2026-01-23 13:45:00|2705.7|2704.2|2708.6|2704.6|2710.1|2706.1|2705.7|2703.6|5
1769175910000|2026-01-23 13:45:10|2708.5|2704.5|2708.6|2704.6|2709.3|2705.3|2708.2|2704.2|6
1769175920000|2026-01-23 13:45:20|2708.7|2704.7|2710.6|2706.6|2710.6|2706.9|2708.2|2704.7|1
1769175930000|2026-01-23 13:45:30|2710.7|2706.7|2707.6|2706.1|2710.8|2707.9|2707.4|2704.7|5
1769175940000|2026-01-23 13:45:40|2709.5|2705.5|2707.8|2706.3|2709.8|2706.3|2707.6|2705.1|1
1769175950000|2026-01-23 13:45:50|2708.5|2707|2708.6|2707.1|2709.7|2707.1|2708|2705.6|3
1769175960000|2026-01-23 13:46:00|2708.5|2707|2710.3|2706.3|2710.6|2707|2708.4|2706.2|2
1769175970000|2026-01-23 13:46:10|2710.2|2706.2|2708.4|2706.9|2710.4|2707.5|2708.4|2705.1|8
1769175980000|2026-01-23 13:46:20|2708.5|2707|2709.2|2705.2|2709.3|2707|2708.4|2705.1|7
1769175990000|2026-01-23 13:46:30|2707.7|2706.2|2708.8|2704.8|2709.1|2706.2|2707.6|2704.3|2
1769176000000|2026-01-23 13:46:40|2708.7|2704.7|2707.2|2705.7|2708.7|2705.8|2707|2704.2|4
1769176010000|2026-01-23 13:46:50|2707.3|2705.8|2708.1|2706.6|2709.3|2706.6|2707.3|2705.3|1
1769176020000|2026-01-23 13:47:00|2709.3|2705.3|2710.9|2706.9|2711.1|2708.4|2708.3|2705.3|30
1769176030000|2026-01-23 13:47:10|2709.3|2707.8|2708.9|2707.4|2710.1|2707.8|2708.9|2705|2
1769176040000|2026-01-23 13:47:20|2710.1|2706.1|2708.5|2707|2710.1|2707.3|2708.5|2705.8|2
1769176050000|2026-01-23 13:47:30|2708.6|2707.1|2709|2705|2709|2707.1|2707.9|2704.8|2
1769176060000|2026-01-23 13:47:40|2708.9|2704.9|2708.8|2704.8|2708.9|2704.9|2708.7|2704.7|0
1769176070000|2026-01-23 13:47:50|2707.3|2705.8|2708.6|2704.6|2709.7|2707|2707.2|2704.6|6
1769176080000|2026-01-23 13:48:00|2708.7|2704.7|2708.2|2704.2|2708.7|2705.7|2706.5|2703.9|3
1769176090000|2026-01-23 13:48:10|2708.1|2704.1|2706.4|2704.9|2708.1|2705|2706|2703.4|3
1769176100000|2026-01-23 13:48:20|2707.6|2703.6|2706.8|2702.8|2707.6|2705|2705.7|2702.7|3
1769176110000|2026-01-23 13:48:30|2706.9|2702.9|2706.8|2702.8|2706.9|2704.4|2705.6|2702.8|1
1769176120000|2026-01-23 13:48:40|2705.5|2704|2705|2703.5|2706.7|2704|2705|2701.9|0
1769176130000|2026-01-23 13:48:50|2705.1|2703.6|2705.6|2704.1|2706.2|2704.2|2705|2702.2|1
1769176140000|2026-01-23 13:49:00|2705.7|2704.2|2708.4|2704.4|2708.4|2705.2|2705.5|2703.8|1
1769176150000|2026-01-23 13:49:10|2708.3|2704.3|2707.4|2705.9|2708.4|2706|2707.1|2704.2|1
1769176160000|2026-01-23 13:49:20|2707.3|2705.8|2707.9|2706.4|2708.4|2706.4|2707.3|2704.3|0
1769176170000|2026-01-23 13:49:30|2707.8|2706.3|2708.1|2704.1|2708.8|2706.3|2707.8|2704|1
1769176180000|2026-01-23 13:49:40|2708|2704|2705.7|2701.7|2708.1|2704.1|2705.7|2701.7|2
1769176190000|2026-01-23 13:49:50|2705.8|2701.8|2706.4|2702.4|2706.4|2703.8|2703.5|2700.7|3
1769176200000|2026-01-23 13:50:00|2706.3|2702.3|2706.2|2702.2|2707.5|2703.9|2705.3|2701.8|4
1769176210000|2026-01-23 13:50:10|2704.9|2703.4|2708|2704|2708|2704|2704.8|2702|4
1769176220000|2026-01-23 13:50:20|2707.7|2703.7|2706.9|2705.4|2708|2705.6|2706.8|2703.7|2
1769176230000|2026-01-23 13:50:30|2707|2705.5|2706.7|2705.2|2708|2705.8|2706.5|2704|3
1769176240000|2026-01-23 13:50:40|2706.4|2704.9|2706.2|2702.2|2707.2|2704.9|2705.7|2702|1
1769176250000|2026-01-23 13:50:50|2706.1|2702.1|2705.7|2701.7|2706.1|2703.2|2704.2|2701.7|1
1769176260000|2026-01-23 13:51:00|2705.6|2701.6|2703.1|2701.6|2705.6|2702.7|2702.6|2700.3|6
1769176270000|2026-01-23 13:51:10|2703|2701.5|2702.5|2701|2703.8|2701.5|2702.1|2699.8|4
1769176280000|2026-01-23 13:51:20|2702.6|2701.1|2702.8|2701.3|2702.9|2701.4|2702.6|2701.1|4
1769176290000|2026-01-23 13:51:30|2702.7|2701.2|2702.6|2701.1|2702.7|2701.2|2702.6|2701.1|0
1769176300000|2026-01-23 13:51:40|2702.5|2701|2702.9|2698.9|2703|2701.1|2701.4|2698.9|1
1769176310000|2026-01-23 13:51:50|2701.6|2700.1|2702.8|2698.8|2702.9|2700.1|2701.5|2698.8|1
1769176320000|2026-01-23 13:52:00|2701.6|2700.1|2706.4|2702.4|2706.5|2702.5|2701.6|2699.6|14
1769176330000|2026-01-23 13:52:10|2706.3|2702.3|2704.9|2703.4|2706.4|2703.6|2704.9|2702.2|0
1769176340000|2026-01-23 13:52:20|2706.2|2702.2|2706.1|2702.1|2706.2|2703.4|2704.9|2702|0
1769176350000|2026-01-23 13:52:30|2706.2|2702.2|2705.2|2703.7|2706.2|2703.7|2704.9|2702.1|0
1769176360000|2026-01-23 13:52:40|2705|2703.5|2707.5|2703.5|2707.5|2704.8|2705|2703.4|2
1769176370000|2026-01-23 13:52:50|2706.3|2704.8|2706|2704.5|2707.6|2704.8|2706|2703.3|0
1769176380000|2026-01-23 13:53:00|2706.1|2704.6|2707|2703|2707.9|2704.6|2705.6|2703|1
1769176390000|2026-01-23 13:53:10|2705.5|2704|2705.5|2701.5|2706.3|2704|2704.1|2701.5|1
1769176400000|2026-01-23 13:53:20|2704.7|2703.2|2704.5|2703|2705.5|2703.2|2703.9|2701.5|2
1769176410000|2026-01-23 13:53:30|2704.6|2703.1|2704.2|2702.7|2705.5|2703.1|2704.1|2701.5|0
1769176420000|2026-01-23 13:53:40|2704.1|2702.6|2705.5|2704|2706.4|2704|2703.9|2702.4|2
1769176430000|2026-01-23 13:53:50|2705.6|2704.1|2709.2|2705.2|2709.2|2705.2|2705.3|2703.2|3
1769176440000|2026-01-23 13:54:00|2708|2706.5|2707.8|2703.8|2708.9|2706.8|2707|2703.8|1
1769176450000|2026-01-23 13:54:10|2707.9|2703.9|2707.8|2703.8|2708|2705.3|2706.7|2703.6|1
1769176460000|2026-01-23 13:54:20|2707.9|2703.9|2707.8|2703.8|2708.1|2704.9|2706.4|2703.6|1
1769176470000|2026-01-23 13:54:30|2707.7|2703.7|2709.7|2705.7|2710.1|2707.5|2706.7|2703.6|2
1769176480000|2026-01-23 13:54:40|2709.9|2705.9|2710|2706|2710|2706.9|2708.4|2705.8|1
1769176490000|2026-01-23 13:54:50|2708.6|2704.6|2709.9|2705.9|2710.1|2707.4|2708.6|2704.6|2
1769176500000|2026-01-23 13:55:00|2709.8|2705.8|2709|2705|2709.8|2705.8|2708.8|2704.8|0
1769176510000|2026-01-23 13:55:10|2708.9|2704.9|2707.3|2703.3|2708.9|2706.1|2707.2|2703.2|1
1769176520000|2026-01-23 13:55:20|2707.2|2703.2|2705.6|2704.1|2707.3|2704.6|2705.6|2703.1|2
1769176530000|2026-01-23 13:55:30|2707.4|2703.4|2707.4|2703.4|2707.6|2705|2706.3|2703.2|6
1769176540000|2026-01-23 13:55:40|2705.7|2704.2|2705.1|2701.1|2706|2704.2|2704.3|2700.3|7
1769176550000|2026-01-23 13:55:50|2705|2701|2705.1|2701.1|2705.1|2702.4|2703.4|2700.8|0
1769176560000|2026-01-23 13:56:00|2705|2701|2704.1|2702.6|2705.2|2702.6|2704|2700.9|0
1769176570000|2026-01-23 13:56:10|2704.4|2702.9|2705.2|2701.2|2706|2703|2704.4|2701|3
1769176580000|2026-01-23 13:56:20|2705.3|2701.3|2705.5|2701.5|2705.8|2701.8|2705.3|2701.3|0
1769176590000|2026-01-23 13:56:30|2704.2|2702.7|2704.3|2702.8|2704.3|2702.8|2704.2|2702.7|1
1769176600000|2026-01-23 13:56:40|2705.6|2701.6|2704.9|2700.9|2705.6|2701.9|2703.3|2700.7|3
1769176610000|2026-01-23 13:56:50|2704.8|2700.8|2704.1|2700.1|2704.8|2701.8|2703.3|2699.8|4
1769176620000|2026-01-23 13:57:00|2703.9|2699.9|2701.4|2699.9|2704|2701|2701.4|2699.9|2
1769176630000|2026-01-23 13:57:10|2701.5|2700|2702.8|2698.8|2703.5|2700.7|2701.3|2698.6|12
1769176640000|2026-01-23 13:57:20|2702.6|2698.6|2704.4|2700.4|2704.6|2700.6|2701.5|2698.6|1
1769176650000|2026-01-23 13:57:30|2704.5|2700.5|2704.8|2700.8|2705|2701.8|2703|2699.8|1
1769176660000|2026-01-23 13:57:40|2704.7|2700.7|2704.7|2700.7|2705|2701|2703.3|2699.3|0
1769176670000|2026-01-23 13:57:50|2704.6|2700.6|2704.5|2700.5|2704.7|2700.7|2704.4|2700.4|0
1769176680000|2026-01-23 13:58:00|2704.4|2700.4|2703.6|2699.6|2704.4|2700.4|2702.9|2698.9|0
1769176690000|2026-01-23 13:58:10|2703.7|2699.7|2702.3|2698.3|2703.9|2700.8|2702.1|2698.1|1
1769176700000|2026-01-23 13:58:20|2702.2|2698.2|2703.8|2699.8|2703.8|2699.8|2701.8|2697.8|1
1769176710000|2026-01-23 13:58:30|2703.7|2699.7|2702.7|2698.7|2703.7|2699.7|2702.5|2698.5|0
1769176720000|2026-01-23 13:58:40|2702.6|2698.6|2703.1|2699.1|2703.1|2699.1|2702.2|2698.2|0
1769176730000|2026-01-23 13:58:50|2703.2|2699.2|2703.8|2699.8|2703.9|2699.9|2703.2|2699.2|0
1769176740000|2026-01-23 13:59:00|2702.5|2701|2702.4|2700.9|2703.9|2701.1|2702.3|2699.9|3
1769176750000|2026-01-23 13:59:10|2704.5|2700.5|2704.3|2700.3|2704.6|2700.6|2704.1|2700.1|1
1769176760000|2026-01-23 13:59:20|2704.4|2700.4|2706.7|2702.7|2706.7|2702.7|2704.3|2700.3|1
1769176770000|2026-01-23 13:59:30|2706.6|2702.6|2707.1|2703.1|2707.1|2703.1|2706.3|2702.3|0
1769176780000|2026-01-23 13:59:40|2707.2|2703.2|2709.4|2705.4|2710.1|2706.5|2706|2703.2|9
1769176790000|2026-01-23 13:59:50|2708.2|2706.7|2709.8|2705.8|2710.1|2707.3|2708.2|2705.5|1
1769176800000|2026-01-23 14:00:00|2709.9|2705.9|2708.4|2706.9|2710.3|2708.8|2708.4|2705.1|14
1769176810000|2026-01-23 14:00:10|2709.7|2705.7|2711.1|2707.1|2711.2|2708.3|2708.4|2705.7|1
1769176820000|2026-01-23 14:00:20|2709.9|2708.4|2709.9|2708.4|2711.1|2708.4|2709.8|2707.1|0
1769176830000|2026-01-23 14:00:30|2709.6|2708.1|2711.3|2709.8|2712.9|2710|2709.6|2707|3
1769176840000|2026-01-23 14:00:40|2711.4|2709.9|2713.5|2709.5|2713.5|2710.6|2711.4|2708.9|4
1769176850000|2026-01-23 14:00:50|2713.4|2709.4|2711.6|2707.6|2713.4|2710.5|2709.2|2706.2|6
1769176860000|2026-01-23 14:01:00|2711.4|2707.4|2709.1|2705.1|2711.4|2707.7|2708.6|2704.6|5
1769176870000|2026-01-23 14:01:10|2709.2|2705.2|2708|2704|2709.2|2705.2|2707.8|2703.8|2
1769176880000|2026-01-23 14:01:20|2709.5|2705.5|2707|2705.5|2709.6|2705.6|2707|2704.3|1
1769176890000|2026-01-23 14:01:30|2708.7|2704.7|2708.4|2704.4|2708.9|2705.5|2706.8|2704.3|1
1769176900000|2026-01-23 14:01:40|2708.3|2704.3|2707.2|2703.2|2708.4|2705.6|2706.7|2702.7|44
1769176910000|2026-01-23 14:01:50|2707.3|2703.3|2705.8|2701.8|2707.8|2704.6|2704.8|2701.8|3
1769176920000|2026-01-23 14:02:00|2705.9|2701.9|2706.1|2704.6|2706.1|2704.6|2705.5|2701.9|1
1769176930000|2026-01-23 14:02:10|2706|2704.5|2707.6|2703.6|2707.7|2704.6|2706|2703|0
1769176940000|2026-01-23 14:02:20|2707.7|2703.7|2707.7|2703.7|2708.1|2704.1|2707.7|2703.7|0
1769176950000|2026-01-23 14:02:30|2707.6|2703.6|2707.5|2703.5|2707.6|2703.6|2706.9|2702.9|1
1769176960000|2026-01-23 14:02:40|2707.2|2703.2|2704.2|2702.7|2707.2|2703.3|2704.2|2702.7|4
1769176970000|2026-01-23 14:02:50|2704.1|2702.6|2702.5|2701|2704.5|2702.6|2702.4|2699.2|6
1769176980000|2026-01-23 14:03:00|2704.1|2700.1|2703.3|2701.8|2704.5|2701.9|2703.2|2700.1|0
1769176990000|2026-01-23 14:03:10|2703.2|2701.7|2703.2|2701.7|2703.3|2701.8|2703.2|2701.7|1
1769177000000|2026-01-23 14:03:20|2703.3|2701.8|2705.7|2701.7|2705.8|2701.8|2703.3|2701.1|8
1769177010000|2026-01-23 14:03:30|2705.8|2701.8|2706.1|2702.1|2706.1|2703.1|2704.6|2701.8|1
1769177020000|2026-01-23 14:03:40|2706|2702|2703.3|2701.8|2706|2703|2703.3|2700.8|3
1769177030000|2026-01-23 14:03:50|2703.4|2701.9|2702.8|2701.3|2703.9|2702|2702.4|2699.7|3
1769177040000|2026-01-23 14:04:00|2702.7|2701.2|2702.8|2701.3|2703.4|2701.5|2701.8|2698.9|3
1769177050000|2026-01-23 14:04:10|2703|2701.5|2705.7|2701.7|2706.2|2703.7|2703|2701.5|3
1769177060000|2026-01-23 14:04:20|2705.8|2701.8|2705.9|2701.9|2706.3|2702.8|2704.3|2701.7|1
1769177070000|2026-01-23 14:04:30|2705.8|2701.8|2706.1|2702.1|2706.3|2703.7|2704.8|2701.6|1
1769177080000|2026-01-23 14:04:40|2706|2702|2706|2702|2706.2|2703.7|2705.1|2701.6|4
1769177090000|2026-01-23 14:04:50|2705.2|2703.7|2709.7|2705.7|2709.8|2705.8|2705.2|2703.7|3
1769177100000|2026-01-23 14:05:00|2709.8|2705.8|2710.1|2706.1|2710.4|2707.5|2708.1|2705.6|4
1769177110000|2026-01-23 14:05:10|2710|2706|2709.4|2705.4|2710|2707.1|2707.7|2704.7|1
1769177120000|2026-01-23 14:05:20|2709.5|2705.5|2708.2|2704.2|2709.8|2707.3|2707.9|2703.9|13
1769177130000|2026-01-23 14:05:30|2706.7|2705.2|2708.9|2704.9|2709|2706.1|2705.9|2703.4|8
1769177140000|2026-01-23 14:05:40|2709|2705|2708.6|2704.6|2709.1|2706.5|2707.2|2704.2|2
1769177150000|2026-01-23 14:05:50|2708.7|2704.7|2709.4|2705.4|2709.7|2706.9|2707.2|2704.4|1
1769177160000|2026-01-23 14:06:00|2709.3|2705.3|2706.3|2704.8|2709.3|2706.5|2706.3|2703.9|0
1769177170000|2026-01-23 14:06:10|2706.1|2704.6|2707.5|2703.5|2708|2705.5|2706|2703.4|3
1769177180000|2026-01-23 14:06:20|2707.8|2703.8|2708.2|2706.7|2709.5|2706.7|2705.8|2703.3|4
1769177190000|2026-01-23 14:06:30|2709.5|2705.5|2709.3|2707.8|2709.7|2707.8|2708.1|2705.5|6
1769177200000|2026-01-23 14:06:40|2711.1|2709.6|2711|2709.5|2711.1|2709.6|2710.3|2708.8|23
1769177210000|2026-01-23 14:06:50|2710.9|2709.4|2710.1|2708.6|2714.3|2711.1|2710.1|2708.4|21
1769177220000|2026-01-23 14:07:00|2711.8|2707.8|2710.4|2708.9|2712.1|2709.2|2710.4|2707.7|3
1769177230000|2026-01-23 14:07:10|2710.3|2708.8|2712.9|2708.9|2713.4|2709.9|2710.3|2708|25
1769177240000|2026-01-23 14:07:20|2711.3|2709.8|2711.5|2710|2712.7|2710.1|2711.2|2708.4|4
1769177250000|2026-01-23 14:07:30|2714.3|2710.3|2712.2|2710.7|2714.3|2711.6|2712.2|2709.8|1
1769177260000|2026-01-23 14:07:40|2712.1|2710.6|2714.8|2713.3|2716.2|2713.5|2712.1|2710.6|2
1769177270000|2026-01-23 14:07:50|2715.8|2711.8|2713|2711.5|2717.7|2715|2713|2710.5|6
1769177280000|2026-01-23 14:08:00|2713.1|2711.6|2715.2|2713.7|2716.1|2714.6|2713.1|2710.4|5
1769177290000|2026-01-23 14:08:10|2716.5|2712.5|2716.9|2715.4|2716.9|2715.4|2715.1|2712.5|3
1769177300000|2026-01-23 14:08:20|2717|2715.5|2715.7|2714.2|2718.5|2717|2715.5|2713.6|11
1769177310000|2026-01-23 14:08:30|2715.6|2714.1|2715.5|2714|2715.7|2714.2|2715.3|2713.8|4
1769177320000|2026-01-23 14:08:40|2715.4|2713.9|2715.8|2714.3|2715.9|2714.4|2715.3|2713.8|4
1769177330000|2026-01-23 14:08:50|2715.6|2714.1|2714.2|2712.7|2715.6|2714.1|2713.9|2712.4|5
1769177340000|2026-01-23 14:09:00|2714.3|2712.8|2713|2711.5|2715.7|2712.9|2712.9|2711.4|6
1769177350000|2026-01-23 14:09:10|2712.1|2710.6|2713.9|2712.4|2713.9|2712.4|2712.1|2710.6|8
1769177360000|2026-01-23 14:09:20|2714|2712.5|2714.3|2712.8|2714.5|2713|2714|2712.5|1
1769177370000|2026-01-23 14:09:30|2714.4|2712.9|2713.5|2712|2715.8|2713.2|2713.5|2711.8|1
1769177380000|2026-01-23 14:09:40|2713.6|2712.1|2712.5|2711|2713.7|2712.2|2712.5|2711|3
1769177390000|2026-01-23 14:09:50|2712.4|2710.9|2712.9|2711.4|2713.7|2711.4|2712.1|2709.7|4
1769177400000|2026-01-23 14:10:00|2713.4|2711.9|2714.2|2712.7|2715.2|2712.7|2713.3|2710.6|6
1769177410000|2026-01-23 14:10:10|2715.6|2714.1|2717.8|2713.8|2718.2|2715.8|2715.6|2713.6|56
1769177420000|2026-01-23 14:10:20|2716.6|2715.1|2717.6|2716.1|2720|2717.4|2716.6|2714.9|110
1769177430000|2026-01-23 14:10:30|2717.7|2716.2|2717.1|2715.6|2719|2717|2717.1|2714.4|4
1769177440000|2026-01-23 14:10:40|2717.4|2713.4|2717.3|2713.3|2717.5|2714.6|2714.4|2712|28
1769177450000|2026-01-23 14:10:50|2717.2|2713.2|2715.9|2714.4|2717.2|2714.4|2715.3|2712.4|4
1769177460000|2026-01-23 14:11:00|2716.6|2715.1|2716.5|2715|2718.4|2715.4|2716.4|2714.4|5
1769177470000|2026-01-23 14:11:10|2716.6|2715.1|2717.1|2715.6|2718|2715.6|2716.5|2713.9|0
1769177480000|2026-01-23 14:11:20|2716.6|2715.1|2715.3|2713.8|2718|2715.2|2715.2|2712.5|3
1769177490000|2026-01-23 14:11:30|2716.6|2712.6|2714.7|2713.2|2716.8|2713.8|2714.4|2711.8|1
1769177500000|2026-01-23 14:11:40|2714.8|2713.3|2714.3|2712.8|2715.9|2713.3|2714.2|2711.8|0
1769177510000|2026-01-23 14:11:50|2715.9|2711.9|2714.2|2712.7|2715.9|2713|2714.2|2711.8|3
1769177520000|2026-01-23 14:12:00|2713.6|2712.1|2713.2|2711.7|2714.7|2712.1|2712.9|2710.7|31
1769177530000|2026-01-23 14:12:10|2714.7|2710.7|2715.3|2711.3|2716|2712.3|2713.6|2710.6|2
1769177540000|2026-01-23 14:12:20|2713.9|2712.4|2712.9|2711.4|2715.4|2712.5|2712.9|2711.2|2
1769177550000|2026-01-23 14:12:30|2713.7|2709.7|2712.2|2710.7|2713.7|2710.8|2711.5|2709.2|4
1769177560000|2026-01-23 14:12:40|2712.4|2710.9|2712.7|2711.2|2714.6|2711.7|2712.4|2710|1
1769177570000|2026-01-23 14:12:50|2713.8|2709.8|2713.3|2709.3|2713.8|2710.9|2712.2|2709.3|0
1769177580000|2026-01-23 14:13:00|2712|2710.5|2711.3|2709.8|2712|2710.5|2711.3|2709.8|1
1769177590000|2026-01-23 14:13:10|2711.2|2709.7|2710.4|2708.9|2711.2|2709.7|2710.4|2708.9|1
1769177600000|2026-01-23 14:13:20|2710|2708.5|2709.6|2708.1|2710|2708.5|2709.6|2708.1|3
1769177610000|2026-01-23 14:13:30|2709.5|2708|2709.9|2708.4|2710.5|2709|2709.5|2708|1
1769177620000|2026-01-23 14:13:40|2709.7|2708.2|2709.9|2708.4|2709.9|2708.4|2709.7|2708.2|1
1769177630000|2026-01-23 14:13:50|2710|2708.5|2709.9|2708.4|2710|2708.5|2709.8|2708.3|0
1769177640000|2026-01-23 14:14:00|2709.8|2708.3|2710.4|2708.9|2710.4|2708.9|2709.8|2708.3|2
1769177650000|2026-01-23 14:14:10|2712|2708|2710.5|2709|2712|2709.1|2710.5|2708|0
1769177660000|2026-01-23 14:14:20|2710.6|2709.1|2711.2|2709.7|2711.3|2709.8|2710.3|2708.8|10
1769177670000|2026-01-23 14:14:30|2711.3|2709.8|2710.4|2708.9|2711.3|2709.8|2710.2|2708.7|10
1769177680000|2026-01-23 14:14:40|2710.3|2708.8|2710.9|2709.4|2711.2|2709.7|2710.3|2708.8|1
1769177690000|2026-01-23 14:14:50|2711|2709.5|2710.9|2709.4|2712|2710.5|2710.8|2709.3|0
1769177700000|2026-01-23 14:15:00|2711|2709.5|2709.9|2708.4|2711.1|2709.6|2709.9|2708.4|1
1769177710000|2026-01-23 14:15:10|2710.2|2708.7|2710.3|2708.8|2710.5|2709|2709.8|2708.3|0
1769177720000|2026-01-23 14:15:20|2710.1|2708.6|2708.4|2706.9|2710.3|2708.8|2708.4|2706.9|3
1769177730000|2026-01-23 14:15:30|2707.5|2706|2706.5|2705|2707.7|2706.2|2705.9|2704.4|9
1769177740000|2026-01-23 14:15:40|2707|2705.5|2704.9|2703.4|2707|2705.5|2704.9|2703.4|10
1769177750000|2026-01-23 14:15:50|2705.2|2703.7|2706.7|2705.2|2706.7|2705.2|2705.2|2703.7|4
1769177760000|2026-01-23 14:16:00|2707.3|2705.8|2708|2706.5|2709|2707.5|2707.1|2705.6|2
1769177770000|2026-01-23 14:16:10|2708.3|2706.8|2708.6|2707.1|2709|2707.5|2708.1|2706.6|0
1769177780000|2026-01-23 14:16:20|2708.5|2707|2708.7|2707.2|2708.8|2707.3|2708.5|2707|0
1769177790000|2026-01-23 14:16:30|2708.9|2707.4|2709.7|2708.2|2709.8|2708.3|2708.9|2707.4|3
1769177800000|2026-01-23 14:16:40|2709.6|2708.1|2709.7|2708.2|2710.2|2708.7|2709.1|2707.6|0
1769177810000|2026-01-23 14:16:50|2709.6|2708.1|2709|2707.5|2710.1|2708.6|2708.6|2707.1|0
1769177820000|2026-01-23 14:17:00|2710.1|2706.1|2706.8|2705.3|2710.1|2706.1|2706.7|2705.2|5
1769177830000|2026-01-23 14:17:10|2706.9|2705.4|2705.3|2703.8|2707.2|2705.7|2704.8|2703.3|3
1769177840000|2026-01-23 14:17:20|2705.4|2703.9|2703.9|2702.4|2705.4|2703.9|2703.4|2701.9|5
1769177850000|2026-01-23 14:17:30|2703.7|2702.2|2703.3|2701.8|2703.8|2702.3|2702.6|2701.1|6
1769177860000|2026-01-23 14:17:40|2703.6|2702.1|2703.1|2701.6|2704.2|2702.2|2702.6|2700.2|1
1769177870000|2026-01-23 14:17:50|2701.8|2700.3|2702.5|2701|2703.8|2701.7|2701.8|2699.7|6
1769177880000|2026-01-23 14:18:00|2703.1|2699.1|2702|2700.5|2703.2|2700.6|2701.3|2698.9|4
1769177890000|2026-01-23 14:18:10|2702.1|2700.6|2700.7|2699.2|2703.1|2700.6|2700.7|2699.1|1
1769177900000|2026-01-23 14:18:20|2700.6|2699.1|2704.7|2700.7|2704.7|2701.9|2700.6|2699.1|9
1769177910000|2026-01-23 14:18:30|2703.5|2702|2703.1|2701.6|2704.1|2702.2|2702.1|2700.1|1
1769177920000|2026-01-23 14:18:40|2703|2701.5|2701.9|2700.4|2704.1|2701.5|2701.5|2699.2|1
1769177930000|2026-01-23 14:18:50|2702.1|2700.6|2703|2701.5|2703.7|2701.6|2701.9|2699.7|1
1769177940000|2026-01-23 14:19:00|2703.1|2701.6|2701.8|2700.3|2703.1|2701.6|2701.7|2700.2|2
1769177950000|2026-01-23 14:19:10|2702.4|2700.9|2703.3|2701.8|2704.4|2701.9|2702.4|2700.1|1
1769177960000|2026-01-23 14:19:20|2703|2701.5|2702.5|2701|2703.1|2701.6|2702.5|2701|3
1769177970000|2026-01-23 14:19:30|2702.4|2700.9|2702|2700.5|2702.5|2701|2701.9|2700.4|3
1769177980000|2026-01-23 14:19:40|2702.4|2700.9|2702.7|2701.2|2702.7|2701.2|2701.2|2699.7|5
1769177990000|2026-01-23 14:19:50|2702.6|2701.1|2702.6|2701.1|2703.5|2701.2|2702.1|2699.4|0
1769178000000|2026-01-23 14:20:00|2702.5|2701|2701.5|2700|2702.6|2701.1|2701.2|2699.7|4
1769178010000|2026-01-23 14:20:10|2701.6|2700.1|2701.1|2699.6|2702|2700.5|2700.5|2699|14
1769178020000|2026-01-23 14:20:20|2700.7|2699.2|2701|2699.5|2701|2699.5|2700.7|2699.2|3
1769178030000|2026-01-23 14:20:30|2701.1|2699.6|2700.9|2699.4|2701.4|2699.9|2700.8|2699.3|3
1769178040000|2026-01-23 14:20:40|2701.2|2699.7|2700.8|2699.3|2701.3|2699.8|2700.8|2699.3|0
1769178050000|2026-01-23 14:20:50|2702.8|2701.3|2703.6|2702.1|2705.1|2702.9|2702.8|2701.1|6
1769178060000|2026-01-23 14:21:00|2704.2|2702.7|2704.3|2702.8|2704.3|2702.8|2703.6|2702.1|3
1769178070000|2026-01-23 14:21:10|2704.2|2702.7|2704.1|2702.6|2704.2|2702.7|2703.9|2702.4|0
1769178080000|2026-01-23 14:21:20|2704|2702.5|2704.6|2703.1|2704.6|2703.1|2703.5|2702|2
1769178090000|2026-01-23 14:21:30|2704.5|2703|2705.4|2703.9|2705.4|2703.9|2704.4|2702.9|5
1769178100000|2026-01-23 14:21:40|2705.5|2704|2705.3|2703.8|2705.7|2704.2|2705.2|2703.7|1
1769178110000|2026-01-23 14:21:50|2705.4|2703.9|2705.3|2703.8|2705.7|2704.2|2705.3|2703.8|2
1769178120000|2026-01-23 14:22:00|2705.4|2703.9|2705.1|2703.6|2705.4|2703.9|2703.8|2702.3|3
1769178130000|2026-01-23 14:22:10|2705|2703.5|2704.4|2702.9|2707.4|2705.9|2704.4|2702|24
1769178140000|2026-01-23 14:22:20|2704.3|2702.8|2703.8|2702.3|2704.4|2702.9|2703.8|2702.3|0
1769178150000|2026-01-23 14:22:30|2703.7|2702.2|2704.3|2702.8|2704.3|2702.8|2703.7|2702.2|0
1769178160000|2026-01-23 14:22:40|2704.2|2702.7|2704.1|2702.6|2704.5|2703|2704.1|2702.6|0
1769178170000|2026-01-23 14:22:50|2703.6|2702.1|2703.9|2702.4|2704|2702.5|2703.6|2702.1|1
1769178180000|2026-01-23 14:23:00|2703.8|2702.3|2702.1|2700.6|2703.8|2702.3|2702.1|2700.6|2
1769178190000|2026-01-23 14:23:10|2702.2|2700.7|2702.8|2701.3|2702.8|2701.3|2702.1|2700.6|2
1769178200000|2026-01-23 14:23:20|2702.7|2701.2|2702.5|2701|2702.9|2701.4|2702.3|2700.8|0
1769178210000|2026-01-23 14:23:30|2702.3|2700.8|2702.1|2700.6|2703.7|2700.9|2701.4|2699|7
1769178220000|2026-01-23 14:23:40|2702|2700.5|2701.6|2700.1|2702|2700.5|2701.5|2700|0
1769178230000|2026-01-23 14:23:50|2701.8|2700.3|2702.9|2701.4|2703|2701.5|2701.7|2700.2|1
1769178240000|2026-01-23 14:24:00|2703.2|2701.7|2703.5|2699.5|2703.5|2701.7|2703.1|2699.4|1
1769178250000|2026-01-23 14:24:10|2702.2|2700.7|2702.4|2700.9|2704.2|2701.1|2702.2|2698.9|4
1769178260000|2026-01-23 14:24:20|2702.2|2700.7|2702.5|2701|2702.5|2701|2702.2|2700.7|0
1769178270000|2026-01-23 14:24:30|2702.4|2700.9|2702.2|2700.7|2702.5|2701|2702.2|2700.7|0
1769178280000|2026-01-23 14:24:40|2702.3|2700.8|2702.3|2700.8|2702.5|2701|2702.3|2700.8|0
1769178290000|2026-01-23 14:24:50|2702.2|2700.7|2701.5|2700|2702.2|2700.7|2701.2|2699.7|1
1769178300000|2026-01-23 14:25:00|2701.4|2699.9|2702.8|2701.3|2703.5|2702|2701.3|2699.8|3
1769178310000|2026-01-23 14:25:10|2703|2701.5|2704.8|2703.3|2704.8|2703.3|2703|2701.5|0
1769178320000|2026-01-23 14:25:20|2705|2703.5|2705.2|2703.7|2705.2|2703.7|2704.7|2703.2|0
1769178330000|2026-01-23 14:25:30|2705.3|2703.8|2705.5|2704|2705.5|2704|2704.6|2703.1|9
1769178340000|2026-01-23 14:25:40|2705.7|2704.2|2704.6|2703.1|2705.7|2704.2|2704.6|2703.1|2
1769178350000|2026-01-23 14:25:50|2704.5|2703|2705.2|2703.7|2705.3|2703.8|2704.3|2702.8|1
1769178360000|2026-01-23 14:26:00|2705.1|2703.6|2703.9|2702.4|2705.1|2703.6|2703.7|2702.2|1
1769178370000|2026-01-23 14:26:10|2704|2702.5|2704.6|2703.1|2704.9|2703.4|2703.8|2702.3|0
1769178380000|2026-01-23 14:26:20|2704.8|2703.3|2705|2703.5|2705|2703.5|2704|2702.5|2
1769178390000|2026-01-23 14:26:30|2704.5|2703|2707.6|2706.1|2707.6|2706.1|2704.4|2702.9|2
1769178400000|2026-01-23 14:26:40|2706.9|2705.4|2705.9|2704.4|2706.9|2705.4|2705.8|2704.3|1
1769178410000|2026-01-23 14:26:50|2706|2704.5|2705.9|2704.4|2706.1|2704.6|2705.8|2704.3|0
1769178420000|2026-01-23 14:27:00|2707.5|2706|2707|2705.5|2707.7|2706.2|2706.7|2705.2|8
1769178430000|2026-01-23 14:27:10|2706.9|2705.4|2707.2|2705.7|2707.2|2705.7|2706.7|2705.2|1
1769178440000|2026-01-23 14:27:20|2707|2705.5|2706.3|2704.8|2707.3|2705.8|2706.3|2704.8|2
1769178450000|2026-01-23 14:27:30|2706.5|2705|2707.2|2705.7|2707.7|2706.2|2706.5|2705|4
1769178460000|2026-01-23 14:27:40|2707.3|2705.8|2707.8|2706.3|2708|2706.5|2706.9|2705.4|1
1769178470000|2026-01-23 14:27:50|2707.6|2706.1|2707.8|2706.3|2708.2|2706.7|2707.6|2706.1|2
1769178480000|2026-01-23 14:28:00|2707.5|2706|2707.3|2705.8|2707.9|2706.4|2706.9|2705.4|1
1769178490000|2026-01-23 14:28:10|2707.2|2705.7|2704|2702.5|2707.6|2706.1|2703.7|2702.2|4
1769178500000|2026-01-23 14:28:20|2703.9|2702.4|2704|2702.5|2704.7|2703.2|2703.8|2702.3|0
1769178510000|2026-01-23 14:28:30|2704.2|2702.7|2704.7|2703.2|2704.8|2703.3|2704.2|2702.7|0
1769178520000|2026-01-23 14:28:40|2704.8|2703.3|2704.1|2702.6|2704.8|2703.3|2704.1|2702.6|3
1769178530000|2026-01-23 14:28:50|2702.9|2701.4|2703.1|2701.6|2703.2|2701.7|2702.8|2701.3|11
1769178540000|2026-01-23 14:29:00|2703.2|2701.7|2704|2702.5|2704|2702.5|2703.2|2701.7|2
1769178550000|2026-01-23 14:29:10|2704.3|2702.8|2705|2703.5|2705|2703.5|2703.7|2702.2|1
1769178560000|2026-01-23 14:29:20|2705.1|2703.6|2702.8|2701.3|2705.1|2703.6|2702.8|2701.1|2
1769178570000|2026-01-23 14:29:30|2702.1|2700.6|2701.5|2700|2702.1|2700.6|2700.6|2699.1|3
1769178580000|2026-01-23 14:29:40|2701.3|2699.8|2700.7|2699.2|2701.3|2699.8|2700.6|2699.1|1
1769178590000|2026-01-23 14:29:50|2700.6|2699.1|2701.6|2700.1|2702.1|2700.6|2700.3|2698.8|7
1769178600000|2026-01-23 14:30:00|2701.7|2700.2|2703.8|2702.3|2705.8|2704.3|2701.7|2700.2|13
1769178610000|2026-01-23 14:30:10|2704|2702.5|2702.2|2700.7|2704|2702.5|2701.7|2700.2|3
1769178620000|2026-01-23 14:30:20|2702|2700.5|2697|2695.5|2702.2|2700.7|2696.7|2695.2|7
1769178630000|2026-01-23 14:30:30|2696.5|2695|2695|2693.5|2696.5|2695|2693.9|2690.7|14
1769178640000|2026-01-23 14:30:40|2694.5|2693|2696.7|2695.2|2696.8|2695.3|2693.6|2692.1|11
1769178650000|2026-01-23 14:30:50|2697.3|2695.8|2696.5|2695|2697.5|2696|2696.4|2694.9|5
1769178660000|2026-01-23 14:31:00|2695.9|2694.4|2691.8|2690.3|2695.9|2694.4|2690.4|2688.9|16
1769178670000|2026-01-23 14:31:10|2692.1|2690.6|2691.9|2690.4|2692.7|2691.2|2691|2689.5|4
1769178680000|2026-01-23 14:31:20|2691.2|2689.7|2690.8|2689.3|2691.8|2690.3|2690.1|2688.6|6
1769178690000|2026-01-23 14:31:30|2691.1|2689.6|2690.8|2689.3|2691.7|2690.2|2689.7|2688.2|5
1769178700000|2026-01-23 14:31:40|2690.9|2689.4|2691.6|2690.1|2693.9|2692.4|2690.8|2689.3|7
1769178710000|2026-01-23 14:31:50|2691.5|2690|2692.7|2691.2|2692.8|2691.3|2691.1|2689.6|4
1769178720000|2026-01-23 14:32:00|2692.6|2691.1|2694.5|2693|2694.5|2693|2691.3|2689.8|5
1769178730000|2026-01-23 14:32:10|2694.6|2693.1|2695.4|2693.9|2695.7|2694.2|2694.6|2693.1|5
1769178740000|2026-01-23 14:32:20|2695.7|2694.2|2696|2694.5|2697.3|2695.8|2695.7|2694.2|14
1769178750000|2026-01-23 14:32:30|2695.9|2694.4|2694.1|2692.6|2696.6|2695.1|2693.9|2692.4|5
1769178760000|2026-01-23 14:32:40|2694.2|2692.7|2695.2|2693.7|2695.7|2694.2|2694.2|2692.7|4
1769178770000|2026-01-23 14:32:50|2695|2693.5|2693.9|2692.4|2695.5|2693.5|2693.8|2691.3|5
1769178780000|2026-01-23 14:33:00|2693.8|2692.3|2698.3|2696.8|2698.3|2696.8|2693.2|2691.7|7
1769178790000|2026-01-23 14:33:10|2698.9|2697.4|2698.2|2696.7|2699.4|2697.9|2698.2|2696.7|7
1769178800000|2026-01-23 14:33:20|2698.1|2696.6|2696.7|2695.2|2698.4|2696.6|2695.8|2693.8|1
1769178810000|2026-01-23 14:33:30|2696.4|2694.9|2698.6|2697.1|2698.8|2697.3|2696.4|2694.9|4
1769178820000|2026-01-23 14:33:40|2698.4|2696.9|2698.8|2697.3|2698.9|2697.4|2698.2|2696.7|4
1769178830000|2026-01-23 14:33:50|2698.7|2697.2|2697.1|2695.6|2698.7|2697.2|2696.4|2694.2|2
1769178840000|2026-01-23 14:34:00|2697.7|2696.2|2698.8|2697.3|2699.7|2697.4|2696.7|2693.8|7
1769178850000|2026-01-23 14:34:10|2698.6|2697.1|2700.3|2698.8|2700.4|2698.9|2698.6|2697.1|3
1769178860000|2026-01-23 14:34:20|2700.5|2699|2699|2697.5|2701|2699.5|2698.9|2697.4|3
1769178870000|2026-01-23 14:34:30|2698.9|2697.4|2694.8|2693.3|2698.9|2697.4|2694.8|2693.3|6
1769178880000|2026-01-23 14:34:40|2694.6|2693.1|2693.6|2692.1|2694.8|2693.3|2691.8|2690.3|4
1769178890000|2026-01-23 14:34:50|2694|2692.5|2695.3|2693.8|2695.6|2693.8|2693.5|2691.6|3
1769178900000|2026-01-23 14:35:00|2695.5|2694|2696|2694.5|2696.8|2694.5|2694.9|2692|0
1769178910000|2026-01-23 14:35:10|2695.9|2694.4|2696.9|2695.4|2696.9|2695.4|2694.7|2692.8|1
1769178920000|2026-01-23 14:35:20|2697.6|2696.1|2698.2|2694.2|2699|2696.1|2696.6|2693.8|2
1769178930000|2026-01-23 14:35:30|2697|2695.5|2695.4|2691.4|2698.2|2695.6|2693.3|2690.9|1
1769178940000|2026-01-23 14:35:40|2694.1|2692.6|2695|2693.5|2696.9|2694.2|2694.1|2691.7|0
1769178950000|2026-01-23 14:35:50|2696.8|2692.8|2693.2|2691.7|2696.8|2693.5|2693.1|2690.8|3
1769178960000|2026-01-23 14:36:00|2693.3|2691.8|2692.7|2691.2|2694.2|2692|2692.5|2690.1|3
1769178970000|2026-01-23 14:36:10|2692.9|2691.4|2694.4|2692.9|2694.4|2692.9|2692.8|2691.3|2
1769178980000|2026-01-23 14:36:20|2694.3|2692.8|2694.4|2692.9|2694.4|2692.9|2693.8|2692.3|2
1769178990000|2026-01-23 14:36:30|2694.9|2693.4|2696.7|2695.2|2697.1|2695.6|2694.8|2693.3|5
1769179000000|2026-01-23 14:36:40|2696.2|2694.7|2698.7|2697.2|2699.5|2697.2|2695.5|2694|7
1769179010000|2026-01-23 14:36:50|2699.9|2695.9|2695.5|2694|2700|2697.6|2695.5|2694|9
1769179020000|2026-01-23 14:37:00|2695.3|2693.8|2696.9|2695.4|2697.6|2695.4|2694.8|2692|2
1769179030000|2026-01-23 14:37:10|2698.8|2694.8|2697|2695.5|2699|2696.1|2696.1|2694.6|4
1769179040000|2026-01-23 14:37:20|2697.5|2696|2698.2|2696.7|2699.7|2697.2|2697.3|2694.5|2
1769179050000|2026-01-23 14:37:30|2698.3|2696.8|2697.9|2696.4|2699.5|2698|2697.3|2695.8|7
1769179060000|2026-01-23 14:37:40|2698.9|2694.9|2698.9|2697.4|2700.1|2697.5|2697.7|2694.9|3
1769179070000|2026-01-23 14:37:50|2699.1|2695.1|2697.8|2696.3|2699.1|2696.4|2696.5|2694.3|1
1769179080000|2026-01-23 14:38:00|2698.9|2694.9|2698.9|2697.4|2699.6|2697.4|2697.5|2694.9|1
1769179090000|2026-01-23 14:38:10|2699|2697.5|2704.8|2700.8|2705|2702.6|2698.9|2696.9|11
1769179100000|2026-01-23 14:38:20|2703.6|2702.1|2701.3|2699.8|2704.8|2702.4|2701.3|2699.8|5
1769179110000|2026-01-23 14:38:30|2701.4|2699.9|2701|2699.5|2702.6|2700|2700.7|2697.9|0
1769179120000|2026-01-23 14:38:40|2702.4|2698.4|2701.4|2699.9|2702.4|2699.9|2700.1|2697.5|4
1769179130000|2026-01-23 14:38:50|2702.3|2698.3|2701.1|2697.1|2702.3|2698.3|2700.8|2696.8|5
1769179140000|2026-01-23 14:39:00|2701|2697|2701.4|2697.4|2703.7|2700|2700.2|2697|7
1769179150000|2026-01-23 14:39:10|2701|2697|2698.4|2696.9|2701|2697|2697.1|2694.5|3
1769179160000|2026-01-23 14:39:20|2698.3|2696.8|2696.3|2694.8|2699.2|2696.8|2696.3|2693.4|2
1769179170000|2026-01-23 14:39:30|2697.3|2693.3|2698.1|2694.1|2698.2|2694.5|2695.4|2692.7|6
1769179180000|2026-01-23 14:39:40|2698.2|2694.2|2701|2697|2701|2697|2698.1|2694.1|2
1769179190000|2026-01-23 14:39:50|2701.2|2697.2|2700.8|2696.8|2701.6|2698.1|2699.6|2696.2|1
1769179200000|2026-01-23 14:40:00|2700.9|2696.9|2700.9|2699.4|2701.7|2699.4|2699.9|2696.9|1
1769179210000|2026-01-23 14:40:10|2701|2699.5|2703.3|2701.8|2703.3|2701.8|2700.9|2698|7
1769179220000|2026-01-23 14:40:20|2703.4|2701.9|2703.4|2701.9|2703.5|2702|2703.1|2701.6|5
1769179230000|2026-01-23 14:40:30|2704.9|2703.4|2705|2703.5|2705.1|2703.6|2703.5|2701.1|4
1769179240000|2026-01-23 14:40:40|2706.2|2702.2|2705.1|2703.6|2706.2|2703.6|2704.2|2701.6|0
1769179250000|2026-01-23 14:40:50|2705.2|2703.7|2705.3|2701.3|2705.9|2703.7|2704.9|2701.1|4
1769179260000|2026-01-23 14:41:00|2703.7|2702.2|2706.2|2702.2|2706.2|2703.4|2703.7|2701.2|2
1769179270000|2026-01-23 14:41:10|2705.2|2703.7|2706.6|2702.6|2707.9|2705.2|2705|2702.1|5
1769179280000|2026-01-23 14:41:20|2707.1|2703.1|2706.7|2705.2|2708.3|2705.6|2705.8|2702.8|2
1769179290000|2026-01-23 14:41:30|2708.2|2704.2|2706.6|2705.1|2709.7|2707.1|2706.5|2704.2|4
1769179300000|2026-01-23 14:41:40|2706.9|2705.4|2707.7|2706.2|2708.8|2706.3|2706.6|2703.7|6
1769179310000|2026-01-23 14:41:50|2709.5|2705.5|2709.7|2705.7|2709.7|2707.1|2708.4|2704.6|1
1769179320000|2026-01-23 14:42:00|2708.5|2707|2707.9|2706.4|2709.1|2707|2707.8|2704.6|0
1769179330000|2026-01-23 14:42:10|2709.9|2705.9|2707.8|2706.3|2710.1|2707.6|2707.8|2705.1|5
1769179340000|2026-01-23 14:42:20|2708.1|2706.6|2710.2|2708.7|2710.2|2708.7|2708.1|2705.3|5
1769179350000|2026-01-23 14:42:30|2710.8|2706.8|2711.8|2707.8|2713|2710.5|2710|2706.8|19
1769179360000|2026-01-23 14:42:40|2711.1|2707.1|2711.6|2707.6|2711.7|2708.9|2710|2706.9|2
1769179370000|2026-01-23 14:42:50|2710.4|2708.9|2710.4|2708.9|2712|2708.9|2710.4|2707.6|2
1769179380000|2026-01-23 14:43:00|2710|2708.5|2709.5|2708|2710.5|2708.5|2708.4|2705.6|5
1769179390000|2026-01-23 14:43:10|2710.8|2706.8|2707.9|2706.4|2710.8|2708.4|2707.9|2705.2|8
1769179400000|2026-01-23 14:43:20|2707.8|2706.3|2707.5|2703.5|2709.6|2707|2707.4|2703.4|2
1769179410000|2026-01-23 14:43:30|2707.4|2703.4|2708.7|2704.7|2708.7|2706.2|2707.4|2703.4|0
1769179420000|2026-01-23 14:43:40|2708.6|2704.6|2708.1|2706.6|2709.2|2706.8|2707.3|2704.4|4
1769179430000|2026-01-23 14:43:50|2708.4|2706.9|2709.8|2708.3|2709.9|2708.4|2708.4|2706.9|3
1769179440000|2026-01-23 14:44:00|2709.7|2708.2|2711.5|2707.5|2711.5|2708.2|2709.6|2707.5|2
1769179450000|2026-01-23 14:44:10|2711.4|2707.4|2710.2|2706.2|2711.4|2708.3|2709.1|2706.2|3
1769179460000|2026-01-23 14:44:20|2710.9|2706.9|2710.5|2706.5|2710.9|2706.9|2710.5|2706.5|5
1769179470000|2026-01-23 14:44:30|2711.2|2707.2|2711.1|2707.1|2711.4|2707.4|2711.1|2707.1|2
1769179480000|2026-01-23 14:44:40|2710.8|2706.8|2710.8|2706.8|2710.8|2706.8|2710.8|2706.8|0
1769179490000|2026-01-23 14:44:50|2710.6|2706.6|2710.3|2706.3|2710.6|2706.6|2710.1|2706.1|0
1769179500000|2026-01-23 14:45:00|2710.5|2706.5|2712.9|2708.9|2712.9|2709.3|2710.5|2706.5|5
1769179510000|2026-01-23 14:45:10|2713.1|2709.1|2713.2|2709.2|2713.2|2709.2|2713.1|2709.1|1
1769179520000|2026-01-23 14:45:20|2713.1|2709.1|2712.5|2708.5|2713.1|2709.4|2710.9|2707.9|3
1769179530000|2026-01-23 14:45:30|2712.4|2708.4|2711|2709.5|2712.8|2709.9|2710.9|2708.4|2
1769179540000|2026-01-23 14:45:40|2711.2|2709.7|2710.9|2709.4|2711.2|2709.7|2710.9|2709.4|1
1769179550000|2026-01-23 14:45:50|2711.2|2707.2|2710.1|2708.6|2711.2|2708.6|2710|2707.1|2
1769179560000|2026-01-23 14:46:00|2710|2708.5|2711.8|2707.8|2711.8|2708.5|2709.4|2706.6|5
1769179570000|2026-01-23 14:46:10|2710.8|2709.3|2711.6|2710.1|2712.7|2710.4|2710.8|2708.6|2
1769179580000|2026-01-23 14:46:20|2711.7|2710.2|2712.3|2708.3|2712.3|2710.8|2711.7|2708.3|5
1769179590000|2026-01-23 14:46:30|2711.1|2709.6|2710|2708.5|2712.6|2709.6|2709.5|2707|5
1769179600000|2026-01-23 14:46:40|2709.8|2708.3|2711.4|2709.9|2712.3|2709.9|2709.8|2706.9|2
1769179610000|2026-01-23 14:46:50|||||||||1
1769179620000|2026-01-23 14:47:00|2710.4|2708.9|2711.2|2709.7|2712|2709.7|2710.4|2708|2
1769179630000|2026-01-23 14:47:10|2711.3|2709.8|2712.4|2710.9|2712.4|2710.9|2711.3|2709.8|2
1769179640000|2026-01-23 14:47:20|2712|2710.5|2711.7|2710.2|2712.2|2710.7|2711.6|2710.1|5
1769179650000|2026-01-23 14:47:30|2711.6|2710.1|2709.3|2707.8|2713|2711.5|2708.5|2707|15
1769179660000|2026-01-23 14:47:40|2709.5|2708|2711.6|2710.1|2711.9|2710.4|2709.4|2707.9|3
1769179670000|2026-01-23 14:47:50|2711.5|2710|2709.8|2708.3|2711.9|2710.4|2709.6|2708.1|5
1769179680000|2026-01-23 14:48:00|2709.5|2708|2709.9|2708.4|2710.1|2708.6|2707.9|2706.4|2
1769179690000|2026-01-23 14:48:10|2710.1|2708.6|2707.7|2706.2|2711.2|2709.1|2707.7|2706.2|19
1769179700000|2026-01-23 14:48:20|2707.5|2706|2708.1|2706.6|2709.9|2707.5|2707.5|2705.9|6
1769179710000|2026-01-23 14:48:30|2708|2706.5|2710.3|2708.8|2710.3|2708.8|2707.8|2706.3|6
1769179720000|2026-01-23 14:48:40|2710.2|2708.7|2711.7|2710.2|2711.9|2710.4|2710|2708.5|6
1769179730000|2026-01-23 14:48:50|2711.8|2710.3|2711.6|2710.1|2711.9|2710.4|2711.5|2710|4
1769179740000|2026-01-23 14:49:00|2711.1|2709.6|2709.5|2708|2711.1|2709.6|2709.5|2708|2
1769179750000|2026-01-23 14:49:10|2709.4|2707.9|2710.5|2709|2710.8|2709.3|2709.3|2706.8|0
1769179760000|2026-01-23 14:49:20|2710.7|2709.2|2709.5|2708|2711.7|2709.2|2709.2|2707.7|1
1769179770000|2026-01-23 14:49:30|2709.7|2708.2|2710.3|2708.8|2710.9|2709.4|2709.7|2708.2|3
1769179780000|2026-01-23 14:49:40|2710.5|2709|2709.6|2708.1|2710.6|2709.1|2709|2707.5|1
1769179790000|2026-01-23 14:49:50|2709.5|2708|2708.3|2706.8|2709.5|2708|2708|2706.5|1
1769179800000|2026-01-23 14:50:00|2708.1|2706.6|2706.8|2705.3|2708.1|2706.6|2706.1|2704.6|23
1769179810000|2026-01-23 14:50:10|2707.6|2706.1|2707|2705.5|2708.4|2706.9|2706.4|2704.9|14
1769179820000|2026-01-23 14:50:20|2707.2|2705.7|2707.5|2706|2708.5|2707|2706.4|2704.9|1
1769179830000|2026-01-23 14:50:30|2707.7|2706.2|2710.2|2708.7|2710.2|2708.7|2707.1|2705.6|1
1769179840000|2026-01-23 14:50:40|2710.1|2708.6|2708.1|2706.6|2710.1|2708.6|2707.6|2706.1|8
1769179850000|2026-01-23 14:50:50|2707.1|2705.6|2707.3|2705.8|2707.6|2706.1|2707|2705.5|1
1769179860000|2026-01-23 14:51:00|2707.1|2705.6|2707|2705.5|2708.4|2706.9|2707|2705.5|1
1769179870000|2026-01-23 14:51:10|2707.5|2706|2708|2706.5|2709.2|2706.7|2707.4|2705.2|2
1769179880000|2026-01-23 14:51:20|2707.9|2706.4|2707.6|2706.1|2707.9|2706.4|2707.4|2705.9|0
1769179890000|2026-01-23 14:51:30|2707.9|2706.4|2711.1|2709.6|2711.1|2709.6|2707.9|2706.4|8
1769179900000|2026-01-23 14:51:40|2711.2|2709.7|2711.8|2710.3|2712|2710.5|2711.2|2709.7|2
1769179910000|2026-01-23 14:51:50|2711.9|2710.4|2713|2711.5|2713.9|2712.4|2711.9|2710.4|13
1769179920000|2026-01-23 14:52:00|2713.1|2711.6|2711.8|2710.3|2713.9|2712.4|2711.8|2710.3|3
1769179930000|2026-01-23 14:52:10|2711.9|2710.4|2710.6|2709.1|2711.9|2710.4|2710.6|2709.1|3
1769179940000|2026-01-23 14:52:20|2710.7|2709.2|2710.3|2708.8|2710.8|2709.3|2709.6|2708.1|4
1769179950000|2026-01-23 14:52:30|2710.1|2708.6|2710.5|2709|2711.2|2709.7|2710.1|2708.6|4
1769179960000|2026-01-23 14:52:40|2710.6|2709.1|2710.9|2709.4|2711.8|2710.3|2710.6|2709.1|2
1769179970000|2026-01-23 14:52:50|2710.5|2709|2711.4|2709.9|2711.9|2710.4|2710.5|2709|2
1769179980000|2026-01-23 14:53:00|2711.7|2710.2|2711.9|2710.4|2712|2710.5|2711.3|2709.8|1
1769179990000|2026-01-23 14:53:10|2711.8|2710.3|2712|2710.5|2713|2711.5|2711.8|2710.3|2
1769180000000|2026-01-23 14:53:20|2711.8|2710.3|2712.2|2710.7|2713.8|2712.3|2711.8|2710.3|2
1769180010000|2026-01-23 14:53:30|2712.3|2710.8|2711.4|2709.9|2712.3|2710.8|2711.3|2709.8|15
1769180020000|2026-01-23 14:53:40|2711.3|2709.8|2712.6|2711.1|2712.8|2711.3|2711.3|2709.8|2
1769180030000|2026-01-23 14:53:50|2712.5|2711|2713.3|2711.8|2713.3|2711.8|2711.4|2709.9|7
1769180040000|2026-01-23 14:54:00|2713.4|2711.9|2712.8|2711.3|2714.1|2712.6|2712.7|2711.2|5
1769180050000|2026-01-23 14:54:10|2712.7|2711.2|2713.3|2711.8|2713.5|2712|2712.7|2711.2|1
1769180060000|2026-01-23 14:54:20|2713.4|2711.9|2712.2|2710.7|2713.4|2711.9|2712.2|2710.7|14
1769180070000|2026-01-23 14:54:30|2712.4|2710.9|2715.1|2713.6|2715.1|2713.6|2712.4|2710.9|12
1769180080000|2026-01-23 14:54:40|2715.3|2713.8|2715.1|2713.6|2715.4|2713.9|2715|2713.5|3
1769180090000|2026-01-23 14:54:50|2715.2|2713.7|2714|2712.5|2716.1|2714.6|2713.7|2712.2|7
1769180100000|2026-01-23 14:55:00|2714.1|2712.6|2714.4|2712.9|2715.7|2714.2|2714|2712.5|30
1769180110000|2026-01-23 14:55:10|2714.1|2712.6|2712.5|2711|2714.2|2712.7|2712.4|2710.9|6
1769180120000|2026-01-23 14:55:20|2712.6|2711.1|2712.5|2711|2712.7|2711.2|2712.1|2710.6|7
1769180130000|2026-01-23 14:55:30|2712.4|2710.9|2713|2711.5|2714.4|2712.8|2712.4|2710.4|10
1769180140000|2026-01-23 14:55:40|2712.6|2711.1|2711.6|2710.1|2712.6|2711.1|2711|2709.5|4
1769180150000|2026-01-23 14:55:50|2711.5|2710|2710.8|2709.3|2711.9|2710.4|2710.6|2709.1|10
1769180160000|2026-01-23 14:56:00|2710.7|2709.2|2713.4|2711.9|2713.4|2711.9|2710.7|2709.2|5
1769180170000|2026-01-23 14:56:10|2713.3|2711.8|2713.9|2712.4|2714.5|2713|2713.3|2711.8|3
1769180180000|2026-01-23 14:56:20|2713.8|2712.3|2713.7|2712.2|2714.2|2712.7|2713.6|2712.1|0
1769180190000|2026-01-23 14:56:30|2714.3|2712.8|2714.3|2712.8|2715.4|2713.9|2714.1|2712.6|17
1769180200000|2026-01-23 14:56:40|2714.1|2712.6|2713.1|2711.6|2714.1|2712.6|2712.4|2710.9|7
1769180210000|2026-01-23 14:56:50|2713|2711.5|2714.6|2713.1|2714.7|2713.2|2712|2710.5|7
1769180220000|2026-01-23 14:57:00|2714.9|2713.4|2712.7|2711.2|2715.3|2713.8|2712.3|2710.8|4
1769180230000|2026-01-23 14:57:10|2712.6|2711.1|2712.8|2711.3|2713.5|2712|2712.3|2710.8|1
1769180240000|2026-01-23 14:57:20|2712.9|2711.4|2712.5|2711|2713.8|2712.3|2712.5|2711|7
1769180250000|2026-01-23 14:57:30|2712.3|2710.8|2714.8|2713.3|2714.8|2713.3|2712.2|2710.7|7
1769180260000|2026-01-23 14:57:40|2714.6|2713.1|2714|2712.5|2715.3|2713.8|2714|2712.5|0
1769180270000|2026-01-23 14:57:50|2713.8|2712.3|2714.1|2712.6|2714.1|2712.6|2713.8|2712.3|8
1769180280000|2026-01-23 14:58:00|2714|2712.5|2714.8|2713.3|2715|2713.5|2714|2712.5|16
1769180290000|2026-01-23 14:58:10|2714.7|2713.2|2713.8|2712.3|2714.7|2713.2|2713.8|2712.3|5
1769180300000|2026-01-23 14:58:20|2713.7|2712.2|2713.3|2711.8|2713.7|2712.2|2712.5|2711|6
1769180310000|2026-01-23 14:58:30|2713.5|2712|2712.9|2711.4|2713.5|2712|2712.6|2711.1|4
1769180320000|2026-01-23 14:58:40|2712.8|2711.3|2711.8|2710.3|2712.8|2711.3|2711.6|2710.1|5
1769180330000|2026-01-23 14:58:50|2711.7|2710.2|2712.7|2711.2|2712.8|2711.3|2711.7|2710.2|6
1769180340000|2026-01-23 14:59:00|2712.8|2711.3|2714.7|2713.2|2714.7|2713.2|2712.3|2710.8|10
1769180350000|2026-01-23 14:59:10|2714.5|2713|2714.8|2713.3|2715|2713.5|2714.5|2713|1
1769180360000|2026-01-23 14:59:20|2714.4|2712.9|2715|2713.5|2715|2713.5|2714.2|2712.7|8
1769180370000|2026-01-23 14:59:30|2714.5|2713|2713.7|2712.2|2714.7|2713.2|2713.7|2712.2|8
1769180380000|2026-01-23 14:59:40|2713.8|2712.3|2711.6|2710.1|2713.8|2712.3|2711.6|2710.1|6
1769180390000|2026-01-23 14:59:50|2711.7|2710.2|2710.8|2709.3|2711.7|2710.2|2710.5|2709|14
1769180400000|2026-01-23 15:00:00|2710.9|2709.4|2711.7|2710.2|2712.1|2710.6|2710.9|2709.4|8
1769180410000|2026-01-23 15:00:10|2711.6|2710.1|2708.1|2706.6|2711.6|2710.1|2708.1|2706.6|13
1769180420000|2026-01-23 15:00:20|2708.2|2706.7|2711.8|2710.3|2712.7|2711.2|2708.2|2706.7|11
1769180430000|2026-01-23 15:00:30|2711.9|2710.4|2714.4|2712.9|2714.8|2713.3|2711.8|2710.3|15
1769180440000|2026-01-23 15:00:40|2713.9|2712.4|2713.6|2712.1|2714.8|2713.3|2713|2711.5|7
1769180450000|2026-01-23 15:00:50|2713.5|2712|2714.6|2713.1|2714.6|2713.1|2713.5|2712|3
1769180460000|2026-01-23 15:01:00|2714.7|2713.2|2712.6|2711.1|2715.4|2713.9|2712|2710.5|8
1769180470000|2026-01-23 15:01:10|2712.5|2711|2712|2710.5|2713.1|2711.6|2711.7|2710.2|1
1769180480000|2026-01-23 15:01:20|2712.2|2710.7|2710.8|2709.3|2712.3|2710.8|2709.9|2708.4|2
1769180490000|2026-01-23 15:01:30|2711|2709.5|2711.1|2709.6|2711.5|2710|2709.5|2708|2
1769180500000|2026-01-23 15:01:40|2711|2709.5|2711|2709.5|2712.5|2711|2710.9|2709.4|4
1769180510000|2026-01-23 15:01:50|2711.2|2709.7|2710.9|2709.4|2711.3|2709.8|2710.2|2708.7|5
1769180520000|2026-01-23 15:02:00|2711|2709.5|2711.5|2710|2711.7|2710.2|2710.7|2709.2|4
1769180530000|2026-01-23 15:02:10|2711.8|2710.3|2715.1|2713.6|2715.1|2713.6|2711.8|2710.3|2
1769180540000|2026-01-23 15:02:20|2715.2|2713.7|2714.1|2712.6|2715.6|2714.1|2714.1|2712.6|3
1769180550000|2026-01-23 15:02:30|2714|2712.5|2713.6|2712.1|2715|2713.5|2713.1|2711.6|6
1769180560000|2026-01-23 15:02:40|2714.2|2712.7|2715.8|2714.3|2716.1|2714.6|2714.1|2712.6|1
1769180570000|2026-01-23 15:02:50|2715.9|2714.4|2717|2715.5|2717.3|2715.8|2715.9|2714.4|4
1769180580000|2026-01-23 15:03:00|2717.2|2715.7|2719.4|2717.9|2719.4|2717.9|2717.2|2715.7|10
1769180590000|2026-01-23 15:03:10|2718.9|2717.4|2719.2|2717.7|2719.4|2717.9|2718.5|2717|16
1769180600000|2026-01-23 15:03:20|2719.1|2717.6|2720.7|2719.2|2720.7|2719.2|2718.8|2717.3|12
1769180610000|2026-01-23 15:03:30|2720.3|2718.8|2721.6|2720.1|2722.1|2720.6|2719.6|2718.1|9
1769180620000|2026-01-23 15:03:40|2722|2720.5|2722.6|2721.1|2722.9|2721.4|2721.8|2720.3|31
1769180630000|2026-01-23 15:03:50|2722.7|2721.2|2722.5|2721|2722.9|2721.4|2722.1|2720.6|8
1769180640000|2026-01-23 15:04:00|2722.6|2721.1|2722.7|2721.2|2723.1|2721.6|2722.5|2721|8
1769180650000|2026-01-23 15:04:10|2722.8|2721.3|2723.6|2722.1|2724.3|2722.8|2722.5|2721|17
1769180660000|2026-01-23 15:04:20|2723.5|2722|2723.4|2721.9|2724.6|2723.1|2723.4|2721.9|6
1769180670000|2026-01-23 15:04:30|2723.8|2722.3|2719.9|2718.4|2723.8|2722.3|2719.6|2718.1|9
1769180680000|2026-01-23 15:04:40|2719.8|2718.3|2721.9|2720.4|2724.5|2720.9|2719.8|2718.3|12
1769180690000|2026-01-23 15:04:50|2722|2720.5|2720.8|2719.3|2722.2|2720.7|2720.8|2719.3|2
1769180700000|2026-01-23 15:05:00|2720.7|2719.2|2718.9|2717.4|2721.2|2719.7|2718.3|2716.8|11
1769180710000|2026-01-23 15:05:10|2718.7|2717.2|2719.2|2717.7|2720.4|2718.9|2718.3|2716.8|7
1769180720000|2026-01-23 15:05:20|2719|2717.5|2717.9|2716.4|2720.3|2717.5|2717.9|2716.3|2
1769180730000|2026-01-23 15:05:30|2717.6|2716.1|2716.9|2715.4|2717.6|2716.1|2716.3|2714.8|4
1769180740000|2026-01-23 15:05:40|2718.9|2714.9|2719.6|2718.1|2719.7|2718.2|2717.2|2714.9|4
1769180750000|2026-01-23 15:05:50|2719.2|2717.7|2719.6|2718.1|2720.4|2718.9|2719.2|2717.7|5
1769180760000|2026-01-23 15:06:00|2719.4|2717.9|2719.6|2718.1|2720.2|2718.7|2718.9|2717.4|3
1769180770000|2026-01-23 15:06:10|2719.5|2718|2718.8|2717.3|2719.8|2718.3|2718.8|2717.3|4
1769180780000|2026-01-23 15:06:20|2718.7|2717.2|2717.4|2715.9|2719.6|2718.1|2717.2|2715.7|4
1769180790000|2026-01-23 15:06:30|2717.9|2716.4|2720.4|2718.9|2720.4|2718.9|2717.9|2716.4|6
1769180800000|2026-01-23 15:06:40|2720.3|2718.8|2720.4|2718.9|2720.4|2718.9|2719.4|2717.9|4
1769180810000|2026-01-23 15:06:50|2720.3|2718.8|2720.5|2719|2720.5|2719|2718.8|2717.3|5
1769180820000|2026-01-23 15:07:00|2721|2719.5|2721.4|2719.9|2722.1|2720.6|2720.7|2719.2|10
1769180830000|2026-01-23 15:07:10|2721.2|2719.7|2720.3|2718.8|2721.4|2719.9|2720.3|2718.8|3
1769180840000|2026-01-23 15:07:20|2720.4|2718.9|2720.9|2719.4|2721.7|2720.2|2720.4|2718.9|5
1769180850000|2026-01-23 15:07:30|2721|2719.5|2719.8|2718.3|2721|2719.5|2719.7|2718.2|1
1769180860000|2026-01-23 15:07:40|2719.9|2718.4|2719.6|2718.1|2720.5|2719|2719.4|2717.9|3
1769180870000|2026-01-23 15:07:50|2719.7|2718.2|2720.4|2718.9|2721|2719.5|2719.7|2718.2|1
1769180880000|2026-01-23 15:08:00|2720.3|2718.8|2719.9|2718.4|2720.9|2719.4|2719.9|2718.4|2
1769180890000|2026-01-23 15:08:10|2720.4|2718.9|2720.5|2719|2720.9|2719.4|2719.7|2718.2|2
1769180900000|2026-01-23 15:08:20|2720.4|2718.9|2721.4|2719.9|2721.4|2719.9|2720.4|2718.9|2
1769180910000|2026-01-23 15:08:30|2721.3|2719.8|2725.9|2724.4|2726.3|2724.8|2721.3|2719.8|18
1769180920000|2026-01-23 15:08:40|2726|2724.5|2725|2723.5|2726.6|2725.1|2724.6|2723.1|11
1769180930000|2026-01-23 15:08:50|2724.9|2723.4|2725.6|2724.1|2725.6|2724.1|2724.7|2723.2|8
1769180940000|2026-01-23 15:09:00|2725.7|2724.2|2727.3|2725.8|2727.3|2725.8|2725.7|2724.2|7
1769180950000|2026-01-23 15:09:10|2726.9|2725.4|2726.2|2724.7|2726.9|2725.4|2725.5|2724|7
1769180960000|2026-01-23 15:09:20|2726.4|2724.9|2727|2725.5|2727.8|2726.3|2726.2|2724.7|7
1769180970000|2026-01-23 15:09:30|2726.8|2725.3|2728.4|2726.9|2728.6|2727.1|2726.8|2725.3|20
1769180980000|2026-01-23 15:09:40|2728|2726.5|2728.5|2727|2728.5|2727|2727.5|2726|8
1769180990000|2026-01-23 15:09:50|2729|2727.5|2728.6|2727.1|2729|2727.5|2728|2726.5|6
1769181000000|2026-01-23 15:10:00|2728.5|2727|2728.9|2727.4|2730.5|2729|2727.3|2725.8|23
1769181010000|2026-01-23 15:10:10|2729|2727.5|2724.4|2722.9|2729.3|2727.8|2723.2|2721.7|20
1769181020000|2026-01-23 15:10:20|2724.5|2723|2724.9|2723.4|2726|2724.5|2724.2|2722.7|9
1769181030000|2026-01-23 15:10:30|2725.2|2723.7|2724|2722.5|2725.7|2724.2|2723.7|2722.2|9
1769181040000|2026-01-23 15:10:40|2724.1|2722.6|2723.7|2722.2|2724.4|2722.9|2723.6|2722.1|10
1769181050000|2026-01-23 15:10:50|2724.4|2722.9|2725.7|2724.2|2726.4|2724.9|2724|2722.5|5
1769181060000|2026-01-23 15:11:00|2725.9|2724.4|2726.6|2725.1|2726.9|2725.4|2725.4|2723.9|0
1769181070000|2026-01-23 15:11:10|2726.5|2725|2727.7|2726.2|2728.3|2726.8|2726.3|2724.8|0
1769181080000|2026-01-23 15:11:20|2727.9|2726.4|2727.1|2725.6|2728.5|2727|2727.1|2725.6|2
1769181090000|2026-01-23 15:11:30|2726.9|2725.4|2728.7|2727.2|2728.7|2727.2|2726.4|2724.9|7
1769181100000|2026-01-23 15:11:40|2728.6|2727.1|2727.4|2725.9|2728.6|2727.1|2726.3|2724.8|7
1769181110000|2026-01-23 15:11:50|2727.5|2726|2726.5|2725|2729.8|2726.9|2726.5|2725|4
1769181120000|2026-01-23 15:12:00|2726.6|2725.1|2726.6|2725.1|2727.3|2725.8|2726.1|2724.6|3
1769181130000|2026-01-23 15:12:10|2726.7|2725.2|2728.2|2726.7|2729.1|2727.6|2726.7|2725.2|3
1769181140000|2026-01-23 15:12:20|2727.8|2726.3|2727.3|2725.8|2728.3|2726.8|2727.2|2725.7|2
1769181150000|2026-01-23 15:12:30|2727.1|2725.6|2727|2725.5|2727.2|2725.7|2726.4|2724.9|3
1769181160000|2026-01-23 15:12:40|2726.9|2725.4|2727|2725.5|2727.9|2726.4|2726.7|2725.2|5
1769181170000|2026-01-23 15:12:50|2726.9|2725.4|2727.2|2725.7|2727.2|2725.7|2726.1|2724.6|6
1769181180000|2026-01-23 15:13:00|2727.1|2725.6|2727.3|2725.8|2727.4|2725.9|2726.7|2725.2|1
1769181190000|2026-01-23 15:13:10|2726.8|2725.3|2727.1|2725.6|2727.3|2725.8|2726.3|2724.8|4
1769181200000|2026-01-23 15:13:20|2727.4|2725.9|2728|2726.5|2728|2726.5|2727.2|2725.7|2
1769181210000|2026-01-23 15:13:30|2727.9|2726.4|2729|2727.5|2729.3|2727.8|2727.8|2726.3|4
1769181220000|2026-01-23 15:13:40|2729.2|2727.7|2728|2726.5|2729.2|2727.7|2727.2|2725.7|6
1769181230000|2026-01-23 15:13:50|2727.9|2726.4|2728.1|2726.6|2728.3|2726.8|2727.5|2726|2
1769181240000|2026-01-23 15:14:00|2728.2|2726.7|2728.3|2726.8|2729.1|2727.6|2727.6|2726.1|3
1769181250000|2026-01-23 15:14:10|2728.2|2726.7|2727.6|2726.1|2728.2|2726.7|2727.2|2725.7|5
1769181260000|2026-01-23 15:14:20|2727.4|2725.9|2727.2|2725.7|2728.4|2726.9|2727.2|2725.7|2
1769181270000|2026-01-23 15:14:30|2727.3|2725.8|2727.4|2725.9|2727.6|2726.1|2727.3|2725.8|1
1769181280000|2026-01-23 15:14:40|2727.3|2725.8|2726.5|2725|2727.9|2726.4|2726.4|2724.9|2
1769181290000|2026-01-23 15:14:50|2726.6|2725.1|2726.7|2725.2|2726.9|2725.4|2726.5|2725|1
1769181300000|2026-01-23 15:15:00|2726.8|2725.3|2727.6|2726.1|2727.7|2726.2|2726.7|2725.2|0
1769181310000|2026-01-23 15:15:10|2727.5|2726|2726|2724.5|2728.8|2727.3|2725.5|2724|8
1769181320000|2026-01-23 15:15:20|2725.2|2723.7|2727.7|2726.2|2727.8|2726.3|2725.2|2723.7|4
1769181330000|2026-01-23 15:15:30|2727.8|2726.3|2726.8|2725.3|2727.8|2726.3|2726.4|2724.9|2
1769181340000|2026-01-23 15:15:40|2726.6|2725.1|2726.3|2724.8|2728.3|2726.8|2726.3|2724.8|4
1769181350000|2026-01-23 15:15:50|2726.2|2724.7|2723.5|2722|2726.2|2724.7|2723.5|2722|5
1769181360000|2026-01-23 15:16:00|2723.8|2722.3|2726|2724.5|2726|2724.5|2723.3|2721.8|6
1769181370000|2026-01-23 15:16:10|2726.3|2724.8|2724.1|2722.6|2726.4|2724.9|2723.6|2722.1|11
1769181380000|2026-01-23 15:16:20|2723.9|2722.4|2722.1|2720.6|2723.9|2722.4|2722.1|2720.6|4
1769181390000|2026-01-23 15:16:30|2722.3|2720.8|2723.3|2721.8|2723.3|2721.8|2721.2|2719.7|10
1769181400000|2026-01-23 15:16:40|2723.4|2721.9|2724.1|2722.6|2724.5|2723|2723.4|2721.9|1
1769181410000|2026-01-23 15:16:50|2724.2|2722.7|2722|2720.5|2725.1|2723.6|2722|2720.5|1
1769181420000|2026-01-23 15:17:00|2722.2|2720.7|2719.1|2717.6|2722.2|2720.7|2718.9|2717.4|14
1769181430000|2026-01-23 15:17:10|2718|2716.5|2716.5|2715|2718|2716.5|2715.5|2714|19
1769181440000|2026-01-23 15:17:20|2716|2714.5|2715.7|2714.2|2717|2715.5|2715.3|2713.8|8
1769181450000|2026-01-23 15:17:30|2715.8|2714.3|2715.4|2713.9|2716.7|2715.2|2715.4|2713.9|8
1769181460000|2026-01-23 15:17:40|2714.9|2713.4|2714.9|2713.4|2715.9|2714.4|2714.8|2713.3|7
1769181470000|2026-01-23 15:17:50|2715.3|2713.8|2714.5|2713|2715.3|2713.8|2712.5|2711|10
1769181480000|2026-01-23 15:18:00|2714.8|2713.3|2713.4|2711.9|2714.8|2713.3|2712.3|2710.8|3
1769181490000|2026-01-23 15:18:10|2713.6|2712.1|2714|2712.5|2714.4|2712.9|2712.6|2711.1|9
1769181500000|2026-01-23 15:18:20|2713.8|2712.3|2715|2713.5|2715|2713.5|2713.3|2711.8|1
1769181510000|2026-01-23 15:18:30|2714.9|2713.4|2715.6|2714.1|2715.7|2714.2|2713.8|2712.3|5
1769181520000|2026-01-23 15:18:40|2715.5|2714|2717|2715.5|2717|2715.5|2715.4|2713.9|8
1769181530000|2026-01-23 15:18:50|2717.3|2715.8|2720|2718.5|2720.1|2718.6|2717|2715.5|14
1769181540000|2026-01-23 15:19:00|2719.8|2718.3|2721|2719.5|2721.5|2720|2719.8|2718.3|7
1769181550000|2026-01-23 15:19:10|2721.2|2719.7|2719.9|2718.4|2721.4|2719.9|2719.9|2718.4|3
1769181560000|2026-01-23 15:19:20|2720|2718.5|2718.9|2717.4|2720.3|2718.8|2718.5|2717|5
1769181570000|2026-01-23 15:19:30|2719|2717.5|2722.5|2721|2722.5|2721|2719|2717.5|7
1769181580000|2026-01-23 15:19:40|2722.7|2721.2|2723.2|2721.7|2723.3|2721.8|2722.4|2720.9|1
1769181590000|2026-01-23 15:19:50|2723.1|2721.6|2723.6|2722.1|2723.7|2722.2|2722.6|2721.1|0
1769181600000|2026-01-23 15:20:00|2723.7|2722.2|2724|2720|2724|2722.3|2722.1|2720|1
1769181610000|2026-01-23 15:20:10|2722.9|2721.4|2723.8|2722.3|2723.8|2722.3|2722.3|2720.8|2
1769181620000|2026-01-23 15:20:20|2723.3|2721.8|2723.1|2721.6|2723.3|2721.8|2722.6|2721.1|2
1769181630000|2026-01-23 15:20:30|2723|2721.5|2723.2|2721.7|2723.6|2722.1|2722.8|2721.3|3
1769181640000|2026-01-23 15:20:40|2723.4|2721.9|2722.5|2721|2724.5|2721.9|2722.4|2720.1|1
1769181650000|2026-01-23 15:20:50|2722.7|2721.2|2720.4|2718.9|2722.9|2721.4|2720.4|2718.6|1
1769181660000|2026-01-23 15:21:00|2720.2|2718.7|2719.7|2718.2|2720.8|2719.3|2719.1|2717.6|12
1769181670000|2026-01-23 15:21:10|2719.2|2717.7|2719.3|2717.8|2720.5|2719|2719|2717.5|6
1769181680000|2026-01-23 15:21:20|2719.6|2718.1|2717|2715.5|2720|2718.5|2716.7|2715.2|9
1769181690000|2026-01-23 15:21:30|2716.7|2715.2|2717.9|2716.4|2718.9|2717.4|2716.7|2715.2|4
1769181700000|2026-01-23 15:21:40|2718.1|2716.6|2719.6|2718.1|2721|2718.6|2718|2716.1|0
1769181710000|2026-01-23 15:21:50|2720.9|2716.9|2722|2720.5|2722.8|2720.5|2719.9|2716.9|5
1769181720000|2026-01-23 15:22:00|2722.1|2720.6|2721.7|2720.2|2723.2|2720.8|2721.5|2719.2|3
1769181730000|2026-01-23 15:22:10|2721.4|2719.9|2722.3|2720.8|2724.2|2721.6|2721.4|2719.5|19
1769181740000|2026-01-23 15:22:20|2721.8|2720.3|2722.8|2721.3|2723|2721.3|2721.4|2718.8|1
1769181750000|2026-01-23 15:22:30|2722.7|2721.2|2720.3|2718.8|2722.7|2721.2|2720.3|2718|1
1769181760000|2026-01-23 15:22:40|2721.4|2717.4|2721.4|2717.4|2721.7|2718.8|2719.8|2717.4|1
1769181770000|2026-01-23 15:22:50|2721.3|2717.3|2719.7|2718.2|2721.3|2718.4|2719.2|2716.2|2
1769181780000|2026-01-23 15:23:00|2720.8|2719.3|2720.6|2719.1|2722.3|2720.2|2720.5|2718|6
1769181790000|2026-01-23 15:23:10|2720.7|2719.2|2719.9|2718.4|2721.7|2719.3|2719|2716.6|0
1769181800000|2026-01-23 15:23:20|2719.8|2718.3|2719.2|2717.7|2719.8|2718.3|2718.9|2717.4|1
1769181810000|2026-01-23 15:23:30|2719.1|2717.6|2721.1|2719.6|2721.3|2719.8|2719|2715.9|3
1769181820000|2026-01-23 15:23:40|2721.4|2719.9|2721.9|2720.4|2723.4|2720.6|2720.9|2719.4|2
1769181830000|2026-01-23 15:23:50|2723.1|2719.1|2720.7|2719.2|2723.2|2720.4|2720.7|2718.8|1
1769181840000|2026-01-23 15:24:00|2721.6|2717.6|2719.8|2718.3|2721.6|2719.3|2719.5|2717.1|13
1769181850000|2026-01-23 15:24:10|2719.9|2718.4|2719.5|2718|2720.2|2718.7|2719.3|2717.8|4
1769181860000|2026-01-23 15:24:20|2719.4|2717.9|2720.1|2718.6|2720.2|2718.7|2719.2|2717.7|5
1769181870000|2026-01-23 15:24:30|2721|2717|2718.9|2717.4|2721|2718.3|2718.6|2715.9|1
1769181880000|2026-01-23 15:24:40|2719.9|2715.9|2719.5|2718|2720.4|2718.7|2718.3|2715.9|5
1769181890000|2026-01-23 15:24:50|2719.2|2717.7|2720.8|2716.8|2720.9|2718.3|2718.9|2716|0
1769181900000|2026-01-23 15:25:00|2719.6|2718.1|2719.2|2717.7|2720.8|2718.4|2719.2|2716.7|0
1769181910000|2026-01-23 15:25:10|2719.1|2717.6|2720.3|2718.8|2720.4|2718.8|2718.8|2715.9|2
1769181920000|2026-01-23 15:25:20|2720.2|2718.7|2719.8|2718.3|2721.2|2718.7|2719.6|2717.1|1
1769181930000|2026-01-23 15:25:30|2719.6|2718.1|2723.2|2719.2|2723.4|2720.5|2719.4|2717.9|4
1769181940000|2026-01-23 15:25:40|2723.1|2719.1|2719.2|2717.7|2723.1|2720.2|2719|2716.2|1
1769181950000|2026-01-23 15:25:50|2719.1|2717.6|2718.3|2716.8|2720.7|2717.9|2717.4|2714.7|4
1769181960000|2026-01-23 15:26:00|2718.2|2716.7|2719.3|2715.3|2719.4|2716.8|2716.6|2714|3
1769181970000|2026-01-23 15:26:10|2718.1|2716.6|2717.8|2716.3|2718.5|2717|2717.8|2716.3|1
1769181980000|2026-01-23 15:26:20|2717.7|2716.2|2717.3|2715.8|2717.7|2716.2|2717.3|2715.8|2
1769181990000|2026-01-23 15:26:30|2717.2|2715.7|2716.8|2715.3|2717.2|2715.7|2716.3|2714.8|4
1769182000000|2026-01-23 15:26:40|2717.1|2715.6|2717|2715.5|2717.2|2715.7|2717|2715.5|1
1769182010000|2026-01-23 15:26:50|2716.9|2715.4|2717.1|2715.6|2718.1|2715.6|2716.6|2714.1|1
1769182020000|2026-01-23 15:27:00|2717|2715.5|2717|2715.5|2717.1|2715.6|2716.6|2715.1|2
1769182030000|2026-01-23 15:27:10|2716.5|2715|2715.6|2714.1|2717.5|2716|2715.5|2714|6
1769182040000|2026-01-23 15:27:20|2716|2714.5|2716.5|2715|2716.9|2715.4|2716|2714.5|3
1769182050000|2026-01-23 15:27:30|2716.7|2715.2|2717.1|2715.6|2718.7|2715.7|2716.6|2714.7|1
1769182060000|2026-01-23 15:27:40|2717|2715.5|2717.3|2715.8|2717.3|2715.8|2717|2715.5|4
1769182070000|2026-01-23 15:27:50|2717.2|2715.7|2716.8|2715.3|2717.6|2716.1|2716.1|2714.6|10
1769182080000|2026-01-23 15:28:00|2717.1|2715.6|2716.5|2715|2717.1|2715.6|2715.5|2714|3
1769182090000|2026-01-23 15:28:10|2716.4|2714.9|2718|2716.5|2718|2716.5|2716.4|2714.9|1
1769182100000|2026-01-23 15:28:20|2717.8|2716.3|2717.8|2716.3|2718.4|2716.9|2717.8|2716.3|2
1769182110000|2026-01-23 15:28:30|2718.3|2716.8|2718.2|2716.7|2719|2717.5|2717.6|2716.1|6
1769182120000|2026-01-23 15:28:40|2717.5|2716|2717.4|2715.9|2717.5|2716|2716.9|2715.4|1
1769182130000|2026-01-23 15:28:50|2717.6|2716.1|2717.1|2715.6|2718.2|2716.7|2717.1|2715.6|0
1769182140000|2026-01-23 15:29:00|2717.2|2715.7|2715.6|2714.1|2717.9|2716.4|2715.5|2714|5
1769182150000|2026-01-23 15:29:10|2715.5|2714|2714.9|2713.4|2715.6|2714.1|2714.6|2713.1|6
1769182160000|2026-01-23 15:29:20|2715.2|2713.7|2715.7|2714.2|2715.7|2714.2|2714.6|2713.1|2
1769182170000|2026-01-23 15:29:30|2715.9|2714.4|2716.5|2715|2716.5|2715|2715.6|2714.1|3
1769182180000|2026-01-23 15:29:40|2716.4|2714.9|2715.2|2713.7|2716.5|2715|2715.1|2713.6|0
1769182190000|2026-01-23 15:29:50|2715.3|2713.8|2715.5|2714|2716.9|2715.4|2715.3|2713.8|1
1769182200000|2026-01-23 15:30:00|2715.7|2714.2|2715.9|2714.4|2716.7|2715.2|2715.4|2713.9|2
1769182210000|2026-01-23 15:30:10|2716.5|2715|2717.2|2715.7|2717.7|2716.2|2716.5|2715|0
1769182220000|2026-01-23 15:30:20|2717.3|2715.8|2720.9|2719.4|2721.1|2719.6|2717.2|2715.7|5
1769182230000|2026-01-23 15:30:30|2721|2719.5|2721.9|2720.4|2722|2720.5|2720.7|2719.2|3
1769182240000|2026-01-23 15:30:40|2722.1|2720.6|2723.2|2721.7|2723.3|2721.8|2721.5|2720|11
1769182250000|2026-01-23 15:30:50|2722.6|2721.1|2721.5|2720|2723.1|2721.6|2721.4|2719.9|3
1769182260000|2026-01-23 15:31:00|2721.4|2719.9|2722.6|2721.1|2722.7|2721.2|2721.4|2719.9|3
1769182270000|2026-01-23 15:31:10|2722.5|2721|2723|2721.5|2723.1|2721.6|2722.5|2721|3
1769182280000|2026-01-23 15:31:20|2722.9|2721.4|2721.9|2720.4|2722.9|2721.4|2721.5|2720|3
1769182290000|2026-01-23 15:31:30|2721.8|2720.3|2723|2721.5|2723|2721.5|2721.4|2719.9|3
1769182300000|2026-01-23 15:31:40|2722.2|2720.7|2721.9|2720.4|2722.2|2720.7|2721.5|2720|0
1769182310000|2026-01-23 15:31:50|2722|2720.5|2723.3|2721.8|2723.9|2722.4|2721.9|2720.4|5
1769182320000|2026-01-23 15:32:00|2723.2|2721.7|2724.3|2722.8|2724.4|2722.9|2722.7|2721.2|4
1769182330000|2026-01-23 15:32:10|2724.2|2722.7|2724|2722.5|2724.7|2723.2|2723.8|2722.3|0
1769182340000|2026-01-23 15:32:20|2724.1|2722.6|2724.1|2722.6|2724.4|2722.9|2723.5|2722|2
1769182350000|2026-01-23 15:32:30|2724.4|2722.9|2723.3|2721.8|2724.4|2722.9|2723.3|2721.8|1
1769182360000|2026-01-23 15:32:40|2723.4|2721.9|2722.7|2721.2|2723.5|2722|2722.4|2720.9|9
1769182370000|2026-01-23 15:32:50|2722.6|2721.1|2722.4|2720.9|2722.9|2721.4|2722.3|2720.8|3
1769182380000|2026-01-23 15:33:00|2722.5|2721|2725.5|2724|2726|2724.5|2722.5|2721|12
1769182390000|2026-01-23 15:33:10|2725.2|2723.7|2725.3|2723.8|2726.1|2724.6|2724.4|2722.9|4
1769182400000|2026-01-23 15:33:20|2725.2|2723.7|2725.2|2723.7|2725.9|2724.4|2724.5|2723|2
1769182410000|2026-01-23 15:33:30|2725.6|2724.1|2724.1|2722.6|2726|2724.5|2724.1|2722.6|1
1769182420000|2026-01-23 15:33:40|2724|2722.5|2725.5|2724|2725.6|2724.1|2724|2722.5|1
1769182430000|2026-01-23 15:33:50|2725.6|2724.1|2727.7|2726.2|2727.7|2726.2|2725.6|2724.1|8
1769182440000|2026-01-23 15:34:00|2727.2|2725.7|2728|2726.5|2728|2726.5|2727.1|2725.6|7
1769182450000|2026-01-23 15:34:10|2728.1|2726.6|2727.5|2726|2728.1|2726.6|2727.5|2726|3
1769182460000|2026-01-23 15:34:20|2727.4|2725.9|2725.8|2724.3|2727.7|2726.2|2725.8|2724.3|3
1769182470000|2026-01-23 15:34:30|2725.9|2724.4|2728.1|2726.6|2728.1|2726.6|2725.8|2724.3|3
1769182480000|2026-01-23 15:34:40|2728|2726.5|2726.6|2725.1|2728.1|2726.6|2726.6|2725.1|4
1769182490000|2026-01-23 15:34:50|2726.4|2724.9|2725.4|2723.9|2726.7|2725.2|2725.4|2723.9|4
1769182500000|2026-01-23 15:35:00|2725.3|2723.8|2726.2|2724.7|2726.8|2725.3|2725.3|2723.8|1
1769182510000|2026-01-23 15:35:10|2726.3|2724.8|2724.6|2723.1|2726.3|2724.8|2724.1|2722.6|2
1769182520000|2026-01-23 15:35:20|2724.4|2722.9|2722.6|2721.1|2724.6|2723.1|2721.9|2720.4|7
1769182530000|2026-01-23 15:35:30|2722.7|2721.2|2723.4|2721.9|2723.5|2722|2722|2720.5|2
1769182540000|2026-01-23 15:35:40|2723.3|2721.8|2723.5|2722|2724|2722.5|2723.3|2721.8|2
1769182550000|2026-01-23 15:35:50|2723.4|2721.9|2723.2|2721.7|2723.7|2722.2|2723|2721.5|2
1769182560000|2026-01-23 15:36:00|2723.3|2721.8|2722.8|2721.3|2723.3|2721.8|2721.9|2720.4|2
1769182570000|2026-01-23 15:36:10|2722.9|2721.4|2723.7|2722.2|2723.7|2722.2|2722.9|2721.4|0
1769182580000|2026-01-23 15:36:20|2723.8|2722.3|2723.3|2721.8|2723.8|2722.3|2723|2721.5|3
1769182590000|2026-01-23 15:36:30|2723.1|2721.6|2722.3|2720.8|2723.1|2721.6|2722.1|2720.6|1
1769182600000|2026-01-23 15:36:40|2722.2|2720.7|2722.6|2721.1|2723.2|2721.7|2722.1|2720.6|2
1769182610000|2026-01-23 15:36:50|2722.4|2720.9|2722.5|2721|2722.8|2721.3|2722.3|2720.8|0
1769182620000|2026-01-23 15:37:00|2722.4|2720.9|2720.9|2719.4|2722.4|2720.9|2720.3|2718.8|8
1769182630000|2026-01-23 15:37:10|2720.8|2719.3|2721.8|2720.3|2721.8|2720.3|2719.4|2717.9|5
1769182640000|2026-01-23 15:37:20|2721.6|2720.1|2722.6|2721.1|2722.8|2721.3|2721.6|2720.1|0
1769182650000|2026-01-23 15:37:30|2722.9|2721.4|2722.9|2721.4|2723|2721.5|2722.3|2720.8|2
1769182660000|2026-01-23 15:37:40|2723.1|2721.6|2724.8|2723.3|2725|2723.5|2723.1|2721.6|0
1769182670000|2026-01-23 15:37:50|2724.9|2723.4|2725.9|2724.4|2725.9|2724.4|2724.8|2723.3|4
1769182680000|2026-01-23 15:38:00|2725.8|2724.3|2727.6|2726.1|2727.8|2726.3|2725.8|2724.3|1
1769182690000|2026-01-23 15:38:10|2727.7|2726.2|2727.2|2725.7|2728.4|2726.9|2727.2|2725.7|7
1769182700000|2026-01-23 15:38:20|2727.3|2725.8|2728.9|2727.4|2729.2|2727.7|2727.3|2725.8|2
1769182710000|2026-01-23 15:38:30|2729.1|2727.6|2729.8|2728.3|2730.4|2728.9|2729|2727.5|11
1769182720000|2026-01-23 15:38:40|2729.7|2728.2|2730.4|2728.9|2730.4|2728.9|2729.2|2727.7|2
1769182730000|2026-01-23 15:38:50|2730.5|2729|2731.4|2729.9|2731.4|2729.9|2730.4|2728.9|15
1769182740000|2026-01-23 15:39:00|2732.8|2731.3|2729.8|2728.3|2732.9|2731.4|2729.8|2728.3|17
1769182750000|2026-01-23 15:39:10|2729.7|2728.2|2729.5|2728|2730|2728.5|2728.9|2727.4|6
1769182760000|2026-01-23 15:39:20|2729.3|2727.8|2730.2|2728.7|2730.2|2728.7|2729.2|2727.7|8
1769182770000|2026-01-23 15:39:30|2730.1|2728.6|2730.3|2728.8|2731.3|2729.8|2730.1|2728.6|9
1769182780000|2026-01-23 15:39:40|2730.4|2728.9|2730.7|2729.2|2730.8|2729.3|2729.9|2728.4|3
1769182790000|2026-01-23 15:39:50|2730.4|2728.9|2729.9|2728.4|2730.4|2728.9|2729.9|2728.4|1
1769182800000|2026-01-23 15:40:00|2729.6|2728.1|2729|2727.5|2729.7|2728.2|2729|2727.5|0
1769182810000|2026-01-23 15:40:10|2728.9|2727.4|2729|2727.5|2729|2727.5|2728.5|2727|1
1769182820000|2026-01-23 15:40:20|2728.9|2727.4|2728.1|2726.6|2728.9|2727.4|2727.5|2726|5
1769182830000|2026-01-23 15:40:30|2727.8|2726.3|2726.8|2725.3|2728|2726.5|2726.6|2725.1|5
1769182840000|2026-01-23 15:40:40|2726|2724.5|2725.6|2724.1|2726.4|2724.9|2725.1|2723.6|5
1769182850000|2026-01-23 15:40:50|2724.9|2723.4|2724.9|2723.4|2725.7|2724.2|2724.8|2723.3|3
1769182860000|2026-01-23 15:41:00|2725|2723.5|2725|2723.5|2725.1|2723.6|2724.8|2723.3|1
1769182870000|2026-01-23 15:41:10|2725.1|2723.6|2726.7|2725.2|2726.7|2725.2|2725|2723.5|8
1769182880000|2026-01-23 15:41:20|2726.8|2725.3|2728.5|2727|2728.5|2727|2726.8|2725.3|3
1769182890000|2026-01-23 15:41:30|2728.6|2727.1|2729.6|2728.1|2729.9|2728.4|2728.4|2726.9|12
1769182900000|2026-01-23 15:41:40|2729.7|2728.2|2729.4|2727.9|2729.7|2728.2|2729.3|2727.8|0
1769182910000|2026-01-23 15:41:50|2729.6|2728.1|2730|2728.5|2730.4|2728.9|2729.6|2728.1|0
1769182920000|2026-01-23 15:42:00|2729.8|2728.3|2730.8|2729.3|2731.4|2729.9|2729.8|2728.3|4
1769182930000|2026-01-23 15:42:10|2730.5|2729|2730|2728.5|2731.1|2729.6|2729.9|2728.4|5
1769182940000|2026-01-23 15:42:20|2729.9|2728.4|2732.8|2731.3|2732.8|2731.3|2729.9|2728.4|5
1769182950000|2026-01-23 15:42:30|2732.7|2731.2|2732.6|2731.1|2733.1|2731.6|2732.2|2730.7|5
1769182960000|2026-01-23 15:42:40|2732.5|2731|2732|2730.5|2732.7|2731.2|2731.6|2730.1|3
1769182970000|2026-01-23 15:42:50|2731.9|2730.4|2731.6|2730.1|2732.1|2730.6|2731.6|2730.1|1
1769182980000|2026-01-23 15:43:00|2731.7|2730.2|2733.6|2732.1|2733.6|2732.1|2731.7|2730.2|4
1769182990000|2026-01-23 15:43:10|2733.8|2732.3|2732.8|2731.3|2733.8|2732.3|2732.8|2731.3|7
1769183000000|2026-01-23 15:43:20|2732.5|2731|2731|2729.5|2732.7|2731.2|2730.9|2729.4|3
1769183010000|2026-01-23 15:43:30|2731.1|2729.6|2730.3|2728.8|2731.1|2729.6|2730|2728.5|5
1769183020000|2026-01-23 15:43:40|2730.7|2729.2|2730.9|2729.4|2731.6|2730.1|2730.7|2729.2|2
1769183030000|2026-01-23 15:43:50|2731|2729.5|2731.5|2730|2731.9|2730.4|2730.8|2729.3|5
1769183040000|2026-01-23 15:44:00|2731.4|2729.9|2731.2|2729.7|2731.9|2730.4|2730.9|2729.4|1
1769183050000|2026-01-23 15:44:10|2731.3|2729.8|2730.3|2728.8|2731.6|2730.1|2730.3|2728.8|7
1769183060000|2026-01-23 15:44:20|2730.1|2728.6|2730.3|2728.8|2731|2729.5|2729.3|2727.8|5
1769183070000|2026-01-23 15:44:30|2730.4|2728.9|2730.8|2729.3|2731.1|2729.6|2730.1|2728.6|12
1769183080000|2026-01-23 15:44:40|2730.9|2729.4|2730.1|2728.6|2731.8|2730.3|2730|2728.5|1
1769183090000|2026-01-23 15:44:50|2730.2|2728.7|2730.9|2729.4|2731.1|2729.6|2730.2|2728.7|2
1769183100000|2026-01-23 15:45:00|2731|2729.5|2732.2|2730.7|2732.7|2731.2|2731|2729.5|4
1769183110000|2026-01-23 15:45:10|2732.1|2730.6|2731.1|2729.6|2732.1|2730.6|2731.1|2729.6|6
1769183120000|2026-01-23 15:45:20|2732|2728|2731.6|2730.1|2732|2730.5|2731.2|2728|1
1769183130000|2026-01-23 15:45:30|2731.7|2730.2|2734|2732.5|2734.1|2732.6|2731.7|2730.2|7
1769183140000|2026-01-23 15:45:40|2733.7|2732.2|2732.8|2731.3|2733.7|2732.2|2732.8|2731.3|4
1769183150000|2026-01-23 15:45:50|2732.9|2731.4|2733.2|2731.7|2733.7|2732.2|2732.9|2731.4|1
1769183160000|2026-01-23 15:46:00|2733.3|2731.8|2732|2730.5|2733.3|2731.8|2732|2730.5|9
1769183170000|2026-01-23 15:46:10|2732.1|2730.6|2731.8|2730.3|2733.2|2731.7|2731|2729.5|8
1769183180000|2026-01-23 15:46:20|2731.7|2730.2|2731.6|2730.1|2731.7|2730.2|2731.4|2729.9|0
1769183190000|2026-01-23 15:46:30|2731.8|2730.3|2733.9|2732.4|2733.9|2732.4|2731.3|2729.8|3
1769183200000|2026-01-23 15:46:40|2734|2732.5|2734.2|2732.7|2734.8|2733.3|2733.7|2732.2|7
1769183210000|2026-01-23 15:46:50|2734.1|2732.6|2734.9|2733.4|2735.3|2733.8|2734.1|2732.6|4
1769183220000|2026-01-23 15:47:00|2734.8|2733.3|2735.3|2733.8|2735.3|2733.8|2734.3|2732.8|1
1769183230000|2026-01-23 15:47:10|2735.5|2734|2735.6|2734.1|2736.5|2735|2734.8|2733.3|11
1769183240000|2026-01-23 15:47:20|2735.7|2734.2|2735.9|2734.4|2736.4|2734.9|2735.7|2734.2|6
1769183250000|2026-01-23 15:47:30|2736.1|2734.6|2736.2|2734.7|2737|2735.5|2736|2734.5|28
1769183260000|2026-01-23 15:47:40|2736.1|2734.6|2736.3|2734.8|2736.5|2735|2735|2733.5|5
1769183270000|2026-01-23 15:47:50|2736.4|2734.9|2736.4|2734.9|2737|2735.5|2736.4|2734.9|5
1769183280000|2026-01-23 15:48:00|2736.5|2735|2735|2733.5|2736.5|2735|2734.9|2733.4|5
1769183290000|2026-01-23 15:48:10|2735.1|2733.6|2736.1|2734.6|2736.4|2734.9|2735.1|2733.6|5
1769183300000|2026-01-23 15:48:20|2736.2|2734.7|2736|2734.5|2736.4|2734.9|2735.9|2734.4|1
1769183310000|2026-01-23 15:48:30|2735.9|2734.4|2735.7|2734.2|2736.2|2734.7|2735.7|2734.2|1
1769183320000|2026-01-23 15:48:40|2735.8|2734.3|2737.2|2735.7|2737.3|2735.8|2735.7|2734.2|3
1769183330000|2026-01-23 15:48:50|2737.3|2735.8|2737.2|2735.7|2737.7|2736.2|2737.2|2735.7|6
1769183340000|2026-01-23 15:49:00|2737.3|2735.8|2737.5|2736|2737.9|2736.4|2737.3|2735.8|7
1769183350000|2026-01-23 15:49:10|2737.7|2736.2|2736.9|2735.4|2737.8|2736.3|2736.3|2734.8|4
1769183360000|2026-01-23 15:49:20|2736.8|2735.3|2736.5|2735|2737|2735.5|2736.2|2734.7|3
1769183370000|2026-01-23 15:49:30|2736.6|2735.1|2737|2735.5|2737|2735.5|2736.5|2735|1
1769183380000|2026-01-23 15:49:40|2737.7|2736.2|2737.3|2735.8|2737.9|2736.4|2737.2|2735.7|4
1769183390000|2026-01-23 15:49:50|2737.6|2736.1|2736|2734.5|2737.6|2736.1|2736|2734.5|3
1769183400000|2026-01-23 15:50:00|2735|2733.5|2734.3|2732.8|2735|2733.5|2734|2732.5|8
1769183410000|2026-01-23 15:50:10|2734.5|2733|2731.7|2730.2|2734.8|2733.3|2731.7|2730.2|11
1769183420000|2026-01-23 15:50:20|2731.5|2730|2731.7|2730.2|2732.2|2730.7|2731.1|2729.6|10
1769183430000|2026-01-23 15:50:30|2731.6|2730.1|2733.5|2732|2733.7|2732.2|2731.6|2730.1|1
1769183440000|2026-01-23 15:50:40|2733.8|2732.3|2731|2729.5|2733.8|2732.3|2730.9|2729.4|8
1769183450000|2026-01-23 15:50:50|2731.1|2729.6|2729.6|2728.1|2731.5|2730|2729.4|2727.9|6
1769183460000|2026-01-23 15:51:00|2729.4|2727.9|2731.5|2730|2731.5|2730|2729.3|2727.8|8
1769183470000|2026-01-23 15:51:10|2731.4|2729.9|2730.9|2729.4|2732.5|2731|2730.9|2729.4|16
1769183480000|2026-01-23 15:51:20|2730.8|2729.3|2732.1|2730.6|2732.3|2730.8|2730.7|2729.2|8
1769183490000|2026-01-23 15:51:30|2731.8|2730.3|2730.9|2729.4|2731.8|2730.3|2730.5|2729|2
1769183500000|2026-01-23 15:51:40|2730.7|2729.2|2730.7|2729.2|2731|2729.5|2729.5|2728|3
1769183510000|2026-01-23 15:51:50|2730.9|2729.4|2730.5|2729|2731.5|2730|2730|2728.5|9
1769183520000|2026-01-23 15:52:00|2730.6|2729.1|2729.8|2728.3|2731.2|2729.7|2729.5|2728|4
1769183530000|2026-01-23 15:52:10|2729.7|2728.2|2729|2727.5|2729.8|2728.3|2729|2727.5|15
1769183540000|2026-01-23 15:52:20|2729.1|2727.6|2729.2|2727.7|2729.5|2728|2728.6|2727.1|7
1769183550000|2026-01-23 15:52:30|2729.4|2727.9|2728.8|2727.3|2729.6|2728.1|2728.4|2726.9|2
1769183560000|2026-01-23 15:52:40|2729.2|2727.7|2729.4|2727.9|2729.6|2728.1|2728.8|2727.3|5
1769183570000|2026-01-23 15:52:50|2729.5|2728|2728.8|2727.3|2729.6|2728.1|2728.8|2727.3|2
1769183580000|2026-01-23 15:53:00|2730.4|2728.9|2731.1|2729.6|2731.1|2729.6|2729.8|2728.3|3
1769183590000|2026-01-23 15:53:10|2731.2|2729.7|2730.6|2729.1|2731.5|2730|2730.5|2729|4
1769183600000|2026-01-23 15:53:20|2730.5|2729|2729.3|2727.8|2730.6|2729.1|2729.2|2727.7|2
1769183610000|2026-01-23 15:53:30|2729.1|2727.6|2729.3|2727.8|2729.6|2728.1|2728.9|2727.4|2
1769183620000|2026-01-23 15:53:40|2729.2|2727.7|2728.7|2727.2|2729.3|2727.8|2728.5|2727|1
1769183630000|2026-01-23 15:53:50|2728.3|2726.8|2728|2726.5|2728.4|2726.9|2728|2726.5|0
1769183640000|2026-01-23 15:54:00|2727.2|2725.7|2727.3|2725.8|2728|2726.5|2727.2|2725.7|5
1769183650000|2026-01-23 15:54:10|2727.1|2725.6|2726.2|2724.7|2727.4|2725.9|2725.9|2724.4|13
1769183660000|2026-01-23 15:54:20|2726.1|2724.6|2727|2725.5|2727.4|2725.9|2726.1|2724.6|5
1769183670000|2026-01-23 15:54:30|2725.9|2724.4|2725.9|2724.4|2726|2724.5|2724.6|2723.1|15
1769183680000|2026-01-23 15:54:40|2726|2724.5|2727.6|2726.1|2728|2726.5|2725.8|2724.3|6
1769183690000|2026-01-23 15:54:50|2727.5|2726|2728|2726.5|2728.4|2726.9|2726.7|2725.2|7
1769183700000|2026-01-23 15:55:00|2728.3|2726.8|2729.9|2728.4|2730|2728.5|2728.3|2726.8|2
1769183710000|2026-01-23 15:55:10|2730|2728.5|2727.9|2726.4|2730|2728.5|2726.3|2724.8|9
1769183720000|2026-01-23 15:55:20|2728.1|2726.6|2728.2|2726.7|2728.3|2726.8|2727.4|2725.9|2
1769183730000|2026-01-23 15:55:30|2728.6|2727.1|2727.7|2726.2|2728.6|2727.1|2727.7|2726.2|2
1769183740000|2026-01-23 15:55:40|2727.8|2726.3|2727.2|2725.7|2728.2|2726.7|2727.1|2725.6|1
1769183750000|2026-01-23 15:55:50|2727.5|2726|2727.2|2725.7|2727.6|2726.1|2727|2725.5|1
1769183760000|2026-01-23 15:56:00|2727.1|2725.6|2725|2723.5|2727.1|2725.6|2724.9|2723.4|6
1769183770000|2026-01-23 15:56:10|2725.2|2723.7|2725.5|2724|2725.8|2724.3|2725|2723.5|1
1769183780000|2026-01-23 15:56:20|2726|2724.5|2725.6|2724.1|2726.2|2724.7|2725.1|2723.6|7
1769183790000|2026-01-23 15:56:30|2725.2|2723.7|2725.1|2723.6|2725.2|2723.7|2724.7|2723.2|3
1769183800000|2026-01-23 15:56:40|2724.6|2723.1|2723.7|2722.2|2724.9|2723.4|2723.7|2722.2|7
1769183810000|2026-01-23 15:56:50|2724.1|2722.6|2725.5|2724|2725.9|2724.4|2723.8|2722.3|5
1769183820000|2026-01-23 15:57:00|2725.4|2723.9|2725.1|2723.6|2725.5|2724|2724.5|2723|3
1769183830000|2026-01-23 15:57:10|2725|2723.5|2725|2723.5|2725.6|2724.1|2724.5|2723|7
1769183840000|2026-01-23 15:57:20|2725.1|2723.6|2724.6|2723.1|2725.5|2724|2724.6|2723.1|2
1769183850000|2026-01-23 15:57:30|2724.9|2723.4|2723|2721.5|2724.9|2723.4|2722.9|2721.4|5
1769183860000|2026-01-23 15:57:40|2722.9|2721.4|2722.7|2721.2|2723.7|2722.2|2722.6|2721.1|4
1769183870000|2026-01-23 15:57:50|2722.6|2721.1|2722.9|2721.4|2723|2721.5|2722|2720.5|2
1769183880000|2026-01-23 15:58:00|2723|2721.5|2721.6|2720.1|2723.7|2722.2|2721.6|2720.1|5
1769183890000|2026-01-23 15:58:10|2721.5|2720|2720.3|2718.8|2721.9|2720.4|2719.8|2718.3|12
1769183900000|2026-01-23 15:58:20|2720.4|2718.9|2718.8|2717.3|2721|2719.5|2718.3|2716.8|14
1769183910000|2026-01-23 15:58:30|2719|2717.5|2719.5|2718|2720.3|2718.8|2718.5|2717|19
1769183920000|2026-01-23 15:58:40|2719.7|2718.2|2719.9|2718.4|2720|2718.5|2718.7|2717.2|6
1769183930000|2026-01-23 15:58:50|2719.8|2718.3|2718.7|2717.2|2719.8|2718.3|2718.2|2716.7|5
1769183940000|2026-01-23 15:59:00|2718.4|2716.9|2718.8|2717.3|2719.1|2717.6|2718.4|2716.9|4
1769183950000|2026-01-23 15:59:10|2718.9|2717.4|2718.8|2717.3|2719|2717.5|2718.5|2717|2
1769183960000|2026-01-23 15:59:20|2719.3|2717.8|2719.6|2718.1|2719.7|2718.2|2718.9|2717.4|3
1769183970000|2026-01-23 15:59:30|2719.5|2718|2718.7|2717.2|2720.2|2718.7|2718.7|2717.2|5
1769183980000|2026-01-23 15:59:40|2718.6|2717.1|2719.1|2717.6|2719.4|2717.9|2718.5|2717|6
1769183990000|2026-01-23 15:59:50|2719|2717.5|2719.3|2717.8|2719.5|2718|2719|2717.5|1
1769184000000|2026-01-23 16:00:00|2719.4|2717.9|2719.2|2717.7|2720.8|2719.3|2719|2717.5|6
1769184010000|2026-01-23 16:00:10|2719.1|2717.6|2719.5|2718|2719.6|2718.1|2719|2717.5|3
1769184020000|2026-01-23 16:00:20|2719.7|2718.2|2719.1|2717.6|2719.8|2718.3|2719.1|2717.6|2
1769184030000|2026-01-23 16:00:30|2719|2717.5|2717.2|2715.7|2719|2717.5|2717.1|2715.6|8
1769184040000|2026-01-23 16:00:40|2717.3|2715.8|2715.8|2714.3|2717.3|2715.8|2715.7|2714.2|11
1769184050000|2026-01-23 16:00:50|2715.5|2714|2713.7|2712.2|2715.5|2714|2713.6|2712.1|8
1769184060000|2026-01-23 16:01:00|2713.6|2712.1|2714.2|2712.7|2714.4|2712.9|2712.7|2711.2|8
1769184070000|2026-01-23 16:01:10|2714.3|2712.8|2716|2714.5|2716.5|2715|2714.2|2712.7|5
1769184080000|2026-01-23 16:01:20|2715|2713.5|2715|2713.5|2715.7|2714.2|2714.9|2713.4|6
1769184090000|2026-01-23 16:01:30|2715.4|2713.9|2716.2|2714.7|2716.8|2715.3|2715.4|2713.9|1
1769184100000|2026-01-23 16:01:40|2715.9|2714.4|2716.4|2714.9|2716.4|2714.9|2715.8|2714.3|4
1769184110000|2026-01-23 16:01:50|2716.5|2715|2715.9|2714.4|2716.5|2715|2714.9|2713.4|4
1769184120000|2026-01-23 16:02:00|2715.8|2714.3|2715.2|2713.7|2716.1|2714.6|2714.9|2713.4|2
1769184130000|2026-01-23 16:02:10|2715.4|2713.9|2714.3|2712.8|2715.8|2714.3|2714.3|2712.8|4
1769184140000|2026-01-23 16:02:20|2714.9|2713.4|2716.7|2715.2|2717.6|2716.1|2714.9|2713.4|12
1769184150000|2026-01-23 16:02:30|2716.6|2715.1|2717.8|2716.3|2717.8|2716.3|2716.5|2715|6
1769184160000|2026-01-23 16:02:40|2718.1|2716.6|2718.7|2717.2|2719.8|2718.3|2718.1|2716.6|6
1769184170000|2026-01-23 16:02:50|2718.8|2717.3|2720|2718.5|2720.9|2719.4|2718.7|2717.2|5
1769184180000|2026-01-23 16:03:00|2720.2|2718.7|2719|2717.5|2720.4|2718.9|2718.7|2717.2|0
1769184190000|2026-01-23 16:03:10|2719.1|2717.6|2720|2718.5|2720|2718.5|2718.6|2717.1|1
1769184200000|2026-01-23 16:03:20|2719.6|2718.1|2718.3|2716.8|2719.9|2718.4|2718.3|2716.8|60
1769184210000|2026-01-23 16:03:30|2717.9|2716.4|2715.6|2714.1|2717.9|2716.4|2715|2713.5|8
1769184220000|2026-01-23 16:03:40|2715.8|2714.3|2715.8|2714.3|2716.2|2714.7|2715.5|2714|11
1769184230000|2026-01-23 16:03:50|2715.6|2714.1|2717.9|2716.4|2717.9|2716.4|2715.1|2713.6|15
1769184240000|2026-01-23 16:04:00|2717.7|2716.2|2715.9|2714.4|2717.7|2716.2|2715.4|2713.9|49
1769184250000|2026-01-23 16:04:10|2716|2714.5|2715.3|2713.8|2716|2714.5|2715.3|2713.8|2
1769184260000|2026-01-23 16:04:20|2715.4|2713.9|2716.8|2715.3|2716.8|2715.3|2715.4|2713.9|1
1769184270000|2026-01-23 16:04:30|2717|2715.5|2721.1|2719.6|2721.2|2719.7|2717|2715.5|1
1769184280000|2026-01-23 16:04:40|2720.9|2719.4|2720.2|2718.7|2722.4|2720.9|2720.1|2718.6|3
1769184290000|2026-01-23 16:04:50|2720.1|2718.6|2720.6|2719.1|2720.6|2719.1|2718.2|2716.7|9
1769184300000|2026-01-23 16:05:00|2720.5|2719|2719.3|2717.8|2720.5|2719|2719.3|2717.8|37
1769184310000|2026-01-23 16:05:10|2719.2|2717.7|2717.1|2715.6|2719.2|2717.7|2717.1|2715.6|1
1769184320000|2026-01-23 16:05:20|2717.2|2715.7|2717.5|2716|2717.9|2716.4|2717|2715.5|3
1769184330000|2026-01-23 16:05:30|2717.6|2716.1|2717.4|2715.9|2718.1|2716.6|2717.4|2715.9|2
1769184340000|2026-01-23 16:05:40|2717.3|2715.8|2719.4|2717.9|2719.7|2718.2|2716.8|2715.3|35
1769184350000|2026-01-23 16:05:50|2720|2718.5|2720|2718.5|2720.2|2718.7|2719.7|2718.2|0
1769184360000|2026-01-23 16:06:00|2719.9|2718.4|2720.6|2719.1|2721|2719.5|2719.4|2717.9|3
1769184370000|2026-01-23 16:06:10|2720.8|2719.3|2719.6|2718.1|2721|2719.5|2719.1|2717.6|28
1769184380000|2026-01-23 16:06:20|2719.5|2718|2719.2|2717.7|2719.6|2718.1|2719|2717.5|1
1769184390000|2026-01-23 16:06:30|2719.3|2717.8|2719.9|2718.4|2720.1|2718.6|2719.3|2717.8|0
1769184400000|2026-01-23 16:06:40|2720.1|2718.6|2719.8|2718.3|2720.4|2718.9|2719.4|2717.9|3
1769184410000|2026-01-23 16:06:50|2720|2718.5|2720.3|2718.8|2720.7|2719.2|2719.4|2717.9|3
1769184420000|2026-01-23 16:07:00|2720.4|2718.9|2720.1|2718.6|2720.8|2719.3|2720.1|2718.6|2
1769184430000|2026-01-23 16:07:10|2720.2|2718.7|2720.2|2718.7|2720.8|2719.3|2719.9|2718.4|4
1769184440000|2026-01-23 16:07:20|2720.3|2718.8|2719.6|2718.1|2720.5|2719|2719.1|2717.6|3
1769184450000|2026-01-23 16:07:30|2719.7|2718.2|2719.9|2718.4|2720.2|2718.7|2719.7|2718.2|2
1769184460000|2026-01-23 16:07:40|2719.6|2718.1|2720|2718.5|2720.8|2719.3|2719.5|2718|2
1769184470000|2026-01-23 16:07:50|2719.9|2718.4|2719.8|2718.3|2720.1|2718.6|2719.6|2718.1|1
1769184480000|2026-01-23 16:08:00|2719.9|2718.4|2721.7|2720.2|2721.7|2720.2|2719.9|2718.4|3
1769184490000|2026-01-23 16:08:10|2721.8|2720.3|2722.3|2720.8|2722.5|2721|2721.8|2720.3|2
1769184500000|2026-01-23 16:08:20|2722.2|2720.7|2723.3|2721.8|2723.4|2721.9|2722.2|2720.7|3
1769184510000|2026-01-23 16:08:30|2722.7|2721.2|2723.5|2722|2723.5|2722|2722.7|2721.2|2
1769184520000|2026-01-23 16:08:40|2723.1|2721.6|2722.7|2721.2|2723.2|2721.7|2722.6|2721.1|4
1769184530000|2026-01-23 16:08:50|2722.1|2720.6|2722.1|2720.6|2722.4|2720.9|2721.8|2720.3|3
1769184540000|2026-01-23 16:09:00|2722.3|2720.8|2722.5|2721|2724.3|2721.3|2722.1|2720.3|1
1769184550000|2026-01-23 16:09:10|2722.4|2720.9|2725.2|2723.7|2725.2|2723.7|2722.4|2720.9|2
1769184560000|2026-01-23 16:09:20|2724.9|2723.4|2725.7|2724.2|2726|2724.5|2724.1|2722.6|3
1769184570000|2026-01-23 16:09:30|2725.6|2724.1|2726.5|2725|2727.5|2726|2725.6|2724.1|8
1769184580000|2026-01-23 16:09:40|2727|2725.5|2730.5|2729|2730.6|2729.1|2726.6|2725.1|10
1769184590000|2026-01-23 16:09:50|2730.4|2728.9|2730.2|2728.7|2730.8|2729.3|2730.2|2728.7|10
1769184600000|2026-01-23 16:10:00|2730.3|2728.8|2729.5|2728|2730.5|2729|2728.7|2727.2|4
1769184610000|2026-01-23 16:10:10|2729.7|2728.2|2730.3|2728.8|2730.5|2729|2729.7|2728.2|6
1769184620000|2026-01-23 16:10:20|2730.2|2728.7|2729.5|2728|2730.4|2728.9|2729.4|2727.9|7
1769184630000|2026-01-23 16:10:30|2729.9|2728.4|2729.7|2728.2|2730.3|2728.8|2729.5|2728|1
1769184640000|2026-01-23 16:10:40|2729.6|2728.1|2729.5|2728|2729.8|2728.3|2729.4|2727.9|3
1769184650000|2026-01-23 16:10:50|2729.6|2728.1|2733.1|2731.6|2733.1|2731.6|2729.6|2728.1|10
1769184660000|2026-01-23 16:11:00|2733.2|2731.7|2732|2730.5|2733.3|2731.8|2731.7|2730.2|1
1769184670000|2026-01-23 16:11:10|2731.9|2730.4|2731|2729.5|2731.9|2730.4|2729.5|2728|10
1769184680000|2026-01-23 16:11:20|2731.3|2729.8|2731.4|2729.9|2732.3|2730.8|2731|2729.5|5
1769184690000|2026-01-23 16:11:30|2731.7|2730.2|2732|2730.5|2732|2730.5|2731.6|2730.1|3
1769184700000|2026-01-23 16:11:40|2731.9|2730.4|2732.2|2730.7|2732.3|2730.8|2731.9|2730.4|6
1769184710000|2026-01-23 16:11:50|2733|2731.5|2733.5|2732|2733.6|2732.1|2733|2731.5|2
1769184720000|2026-01-23 16:12:00|2733.3|2731.8|2733.5|2732|2733.5|2732|2732.7|2731.2|5
1769184730000|2026-01-23 16:12:10|2733.4|2731.9|2732.9|2731.4|2733.5|2732|2732.8|2731.3|4
1769184740000|2026-01-23 16:12:20|2733|2731.5|2733.6|2732.1|2733.7|2732.2|2733|2731.5|1
1769184750000|2026-01-23 16:12:30|2732.7|2731.2|2730.8|2729.3|2733.2|2731.7|2729.9|2728.4|8
1769184760000|2026-01-23 16:12:40|2730.7|2729.2|2731.1|2729.6|2731.1|2729.6|2730.6|2729.1|2
1769184770000|2026-01-23 16:12:50|2731|2729.5|2731.7|2730.2|2731.9|2730.4|2730.7|2729.2|2
1769184780000|2026-01-23 16:13:00|2731.6|2730.1|2731.6|2730.1|2731.6|2730.1|2729.5|2728|7
1769184790000|2026-01-23 16:13:10|2731.5|2730|2731.4|2729.9|2732.7|2731.2|2731.2|2729.7|7
1769184800000|2026-01-23 16:13:20|2731.5|2730|2730.7|2729.2|2731.5|2730|2730.4|2728.9|0
1769184810000|2026-01-23 16:13:30|2730.9|2729.4|2731.4|2729.9|2731.4|2729.9|2729.7|2728.2|4
1769184820000|2026-01-23 16:13:40|2731.3|2729.8|2730.1|2728.6|2731.3|2729.8|2729.7|2728.2|3
1769184830000|2026-01-23 16:13:50|2729.9|2728.4|2730.4|2728.9|2730.4|2728.9|2729.1|2727.6|3
1769184840000|2026-01-23 16:14:00|2730.2|2728.7|2730.4|2728.9|2730.4|2728.9|2729.6|2728.1|1
1769184850000|2026-01-23 16:14:10|2730.6|2729.1|2729.7|2728.2|2730.6|2729.1|2729.7|2728.2|2
1769184860000|2026-01-23 16:14:20|2729.8|2728.3|2731.3|2729.8|2731.5|2730|2729.7|2728.2|2
1769184870000|2026-01-23 16:14:30|2730.4|2728.9|2731.6|2730.1|2731.6|2730.1|2730.4|2728.9|4
1769184880000|2026-01-23 16:14:40|2731.7|2730.2|2731.5|2730|2732.6|2731.1|2730.7|2729.2|6
1769184890000|2026-01-23 16:14:50|2731.6|2730.1|2732|2730.5|2732.6|2731.1|2731.5|2730|2
1769184900000|2026-01-23 16:15:00|2731.9|2730.4|2733|2731.5|2733|2731.5|2731.5|2730|6
1769184910000|2026-01-23 16:15:10|2732.9|2731.4|2732.4|2730.9|2733|2731.5|2732.4|2730.9|3
1769184920000|2026-01-23 16:15:20|2732.5|2731|2737.5|2736|2737.6|2736.1|2732.2|2730.7|18
1769184930000|2026-01-23 16:15:30|2737.6|2736.1|2737.1|2735.6|2737.6|2736.1|2736|2734.5|10
1769184940000|2026-01-23 16:15:40|2737|2735.5|2737.4|2735.9|2737.4|2735.9|2736.3|2734.8|7
1769184950000|2026-01-23 16:15:50|2738.5|2737|2737.2|2735.7|2738.5|2737|2737.2|2735.7|7
1769184960000|2026-01-23 16:16:00|2736.5|2735|2734.7|2733.2|2736.5|2735|2734.6|2733.1|13
1769184970000|2026-01-23 16:16:10|2734.8|2733.3|2733.3|2731.8|2734.8|2733.3|2733.1|2731.6|6
1769184980000|2026-01-23 16:16:20|2733.1|2731.6|2734.1|2732.6|2734.4|2732.9|2733.1|2731.6|4
1769184990000|2026-01-23 16:16:30|2734.2|2732.7|2734.3|2732.8|2734.4|2732.9|2734.1|2732.6|0
1769185000000|2026-01-23 16:16:40|2734|2732.5|2733.9|2732.4|2734.1|2732.6|2733.9|2732.4|2
1769185010000|2026-01-23 16:16:50|2733.8|2732.3|2733.9|2732.4|2733.9|2732.4|2733|2731.5|4
1769185020000|2026-01-23 16:17:00|2734|2732.5|2734.5|2733|2734.7|2733.2|2733.9|2732.4|3
1769185030000|2026-01-23 16:17:10|2734.6|2733.1|2733.7|2732.2|2734.8|2733.3|2733.6|2732.1|4
1769185040000|2026-01-23 16:17:20|2733.6|2732.1|2734.6|2733.1|2734.9|2733.4|2733.5|2732|4
1769185050000|2026-01-23 16:17:30|2734.5|2733|2734.4|2732.9|2734.7|2733.2|2734.1|2732.6|3
1769185060000|2026-01-23 16:17:40|2734.3|2732.8|2734.4|2732.9|2734.9|2733.4|2734.3|2732.8|14
1769185070000|2026-01-23 16:17:50|2734.1|2732.6|2734.4|2732.9|2734.7|2733.2|2733.8|2732.3|13
1769185080000|2026-01-23 16:18:00|2734.3|2732.8|2733.7|2732.2|2734.3|2732.8|2732.6|2731.1|8
1769185090000|2026-01-23 16:18:10|2733.8|2732.3|2733.7|2732.2|2733.8|2732.3|2733.3|2731.8|2
1769185100000|2026-01-23 16:18:20|2733.9|2732.4|2733.8|2732.3|2733.9|2732.4|2733.1|2731.6|4
1769185110000|2026-01-23 16:18:30|2734|2732.5|2734.4|2732.9|2734.4|2732.9|2733.6|2732.1|5
1769185120000|2026-01-23 16:18:40|2734.2|2732.7|2734.3|2732.8|2734.6|2733.1|2733.9|2732.4|8
1769185130000|2026-01-23 16:18:50|2734.2|2732.7|2734.4|2732.9|2734.7|2733.2|2734.2|2732.7|4
1769185140000|2026-01-23 16:19:00|2734.3|2732.8|2734.2|2732.7|2734.3|2732.8|2733.4|2731.9|4
1769185150000|2026-01-23 16:19:10|2734.4|2732.9|2734.1|2732.6|2734.7|2733.2|2734|2732.5|5
1769185160000|2026-01-23 16:19:20|2734.5|2733|2734.3|2732.8|2734.5|2733|2733.7|2732.2|5
1769185170000|2026-01-23 16:19:30|2734.4|2732.9|2735.4|2733.9|2735.5|2734|2734.4|2732.9|3
1769185180000|2026-01-23 16:19:40|2735.3|2733.8|2735.9|2734.4|2736|2734.5|2735.3|2733.8|5
1769185190000|2026-01-23 16:19:50|2735.8|2734.3|2733.4|2731.9|2735.8|2734.3|2733.4|2731.9|5
1769185200000|2026-01-23 16:20:00|2732.8|2731.3|2733.2|2731.7|2733.2|2731.7|2731.3|2729.8|10
1769185210000|2026-01-23 16:20:10|2733.3|2731.8|2733.3|2731.8|2733.5|2732|2731.9|2730.4|4
1769185220000|2026-01-23 16:20:20|2733.2|2731.7|2731.5|2730|2733.5|2732|2731.5|2730|2
1769185230000|2026-01-23 16:20:30|2731.4|2729.9|2731.1|2729.6|2731.9|2730.4|2731.1|2729.6|5
1769185240000|2026-01-23 16:20:40|2731.2|2729.7|2731|2729.5|2731.3|2729.8|2730.1|2728.6|12
1769185250000|2026-01-23 16:20:50|2731.1|2729.6|2730.6|2729.1|2731.4|2729.9|2730.6|2729.1|1
1769185260000|2026-01-23 16:21:00|2730.7|2729.2|2731.5|2730|2731.5|2730|2729.9|2728.4|5
1769185270000|2026-01-23 16:21:10|2731.4|2729.9|2730.8|2729.3|2731.6|2730.1|2730.2|2728.7|3
1769185280000|2026-01-23 16:21:20|2730.9|2729.4|2729.8|2728.3|2731|2729.5|2729.8|2728.3|5
1769185290000|2026-01-23 16:21:30|2729.1|2727.6|2729.5|2728|2729.9|2728.4|2728.5|2727|5
1769185300000|2026-01-23 16:21:40|2729.8|2728.3|2729.9|2728.4|2730.4|2728.9|2729.6|2728.1|1
1769185310000|2026-01-23 16:21:50|2730|2728.5|2729.3|2727.8|2730|2728.5|2728|2726.5|4
1769185320000|2026-01-23 16:22:00|2729.4|2727.9|2728.2|2726.7|2729.5|2728|2728.1|2726.6|5
1769185330000|2026-01-23 16:22:10|2728.7|2727.2|2729.1|2727.6|2729.6|2728.1|2728.7|2727.2|5
1769185340000|2026-01-23 16:22:20|2729.2|2727.7|2729.2|2727.7|2729.6|2728.1|2729.1|2727.6|0
1769185350000|2026-01-23 16:22:30|2729|2727.5|2729.7|2728.2|2730.2|2728.7|2729|2727.5|2
1769185360000|2026-01-23 16:22:40|2729.6|2728.1|2729.9|2728.4|2730.2|2728.7|2729.5|2728|0
1769185370000|2026-01-23 16:22:50|2729.8|2728.3|2729.3|2727.8|2730.3|2728.8|2729.3|2727.8|4
1769185380000|2026-01-23 16:23:00|2729.2|2727.7|2726.2|2724.7|2729.2|2727.7|2725.6|2724.1|12
1769185390000|2026-01-23 16:23:10|2727.5|2726|2727.8|2726.3|2728|2726.5|2727.5|2726|1
1769185400000|2026-01-23 16:23:20|2727.7|2726.2|2727.3|2725.8|2727.8|2726.3|2726.9|2725.4|3
1769185410000|2026-01-23 16:23:30|2727.2|2725.7|2728.3|2726.8|2729|2727.5|2727|2725.5|2
1769185420000|2026-01-23 16:23:40|2728.2|2726.7|2728.8|2727.3|2729.4|2727.9|2728.2|2726.7|1
1769185430000|2026-01-23 16:23:50|2728.7|2727.2|2727.9|2726.4|2729.2|2727.7|2727.9|2726.4|1
1769185440000|2026-01-23 16:24:00|2727.3|2725.8|2726.9|2725.4|2727.8|2726.3|2726.7|2725.2|7
1769185450000|2026-01-23 16:24:10|2726.4|2724.9|2726|2724.5|2726.5|2725|2725.9|2724.4|4
1769185460000|2026-01-23 16:24:20|2725.9|2724.4|2725.7|2724.2|2726.7|2725.2|2725.7|2724.2|8
1769185470000|2026-01-23 16:24:30|2725.8|2724.3|2725.7|2724.2|2725.9|2724.4|2725.1|2723.6|6
1769185480000|2026-01-23 16:24:40|2726.1|2724.6|2726.6|2725.1|2726.6|2725.1|2725.7|2724.2|5
1769185490000|2026-01-23 16:24:50|2726.5|2725|2726.1|2724.6|2726.8|2725.3|2726.1|2724.6|3
1769185500000|2026-01-23 16:25:00|2727.1|2725.6|2728.9|2727.4|2729.3|2727.8|2727.1|2725.6|6
1769185510000|2026-01-23 16:25:10|2728.8|2727.3|2730.7|2729.2|2731.5|2730|2728.8|2727.3|9
1769185520000|2026-01-23 16:25:20|2730.9|2729.4|2732.2|2730.7|2732.8|2731.3|2730.9|2729.4|5
1769185530000|2026-01-23 16:25:30|2732.1|2730.6|2731.9|2730.4|2732.1|2730.6|2731.5|2730|2
1769185540000|2026-01-23 16:25:40|2731.8|2730.3|2732|2730.5|2732.1|2730.6|2731.7|2730.2|1
1769185550000|2026-01-23 16:25:50|2732.6|2731.1|2731.4|2729.9|2732.6|2731.1|2731.3|2729.8|6
1769185560000|2026-01-23 16:26:00|2732.3|2730.8|2732.3|2730.8|2732.4|2730.9|2732.2|2730.7|1
1769185570000|2026-01-23 16:26:10|2732.4|2730.9|2733.5|2732|2733.5|2732|2732.3|2730.8|2
1769185580000|2026-01-23 16:26:20|2733.4|2731.9|2733.3|2731.8|2733.8|2732.3|2733.3|2731.8|2
1769185590000|2026-01-23 16:26:30|2733.4|2731.9|2733.8|2732.3|2733.8|2732.3|2733.4|2731.9|2
1769185600000|2026-01-23 16:26:40|2733.9|2732.4|2735.3|2733.8|2735.3|2733.8|2733.9|2732.4|0
1769185610000|2026-01-23 16:26:50|2735.2|2733.7|2735.9|2734.4|2736.9|2735.4|2735.1|2733.6|8
1769185620000|2026-01-23 16:27:00|2735.5|2734|2736.4|2734.9|2736.4|2734.9|2734.7|2733.2|3
1769185630000|2026-01-23 16:27:10|2736.9|2735.4|2739.1|2737.6|2739.2|2737.7|2736.9|2735.4|8
1769185640000|2026-01-23 16:27:20|2739|2737.5|2739.8|2738.3|2741|2739.5|2738.9|2737.4|21
1769185650000|2026-01-23 16:27:30|2741.5|2740|2741.3|2739.8|2741.8|2740.3|2741.1|2739.6|9
1769185660000|2026-01-23 16:27:40|2741.2|2739.7|2739.6|2738.1|2741.3|2739.8|2739.3|2737.8|5
1769185670000|2026-01-23 16:27:50|2739.7|2738.2|2738.1|2736.6|2739.7|2738.2|2738|2736.5|1
1769185680000|2026-01-23 16:28:00|2738|2736.5|2739.8|2738.3|2739.8|2738.3|2736.9|2735.4|7
1769185690000|2026-01-23 16:28:10|2740.1|2738.6|2741.8|2740.3|2741.8|2740.3|2740.1|2738.6|4
1769185700000|2026-01-23 16:28:20|2741.7|2740.2|2740.7|2739.2|2742|2740.5|2740.4|2738.9|6
1769185710000|2026-01-23 16:28:30|2740.6|2739.1|2740.6|2739.1|2740.7|2739.2|2740.5|2739|1
1769185720000|2026-01-23 16:28:40|2740.7|2739.2|2741.7|2740.2|2741.7|2740.2|2740.6|2739.1|5
1769185730000|2026-01-23 16:28:50|2741.9|2740.4|2741.5|2740|2742|2740.5|2740.8|2739.3|10
1769185740000|2026-01-23 16:29:00|2741.4|2739.9|2742.2|2740.7|2742.2|2740.7|2741.3|2739.8|1
1769185750000|2026-01-23 16:29:10|2742.7|2741.2|2742|2740.5|2743.6|2741.9|2741.9|2739.6|4
1769185760000|2026-01-23 16:29:20|2742.1|2740.6|2742.3|2740.8|2743|2741.5|2742|2740.5|1
1769185770000|2026-01-23 16:29:30|2742.4|2740.9|2743|2741.5|2745.2|2742.4|2742.4|2740.9|10
1769185780000|2026-01-23 16:29:40|2743.2|2741.7|2742|2740.5|2743.4|2741.9|2742|2740.5|8
1769185790000|2026-01-23 16:29:50|2742.1|2740.6|2742.9|2741.4|2743|2741.5|2742.1|2740.6|4
1769185800000|2026-01-23 16:30:00|2742.4|2740.9|2741.4|2739.9|2742.7|2741.2|2741.2|2739.7|4
1769185810000|2026-01-23 16:30:10|2741.2|2739.7|2741.2|2739.7|2742|2740.5|2741|2739.5|8
1769185820000|2026-01-23 16:30:20|2741.1|2739.6|2741.7|2740.2|2741.8|2740.3|2740|2738.5|6
1769185830000|2026-01-23 16:30:30|2741.9|2740.4|2741|2739.5|2742|2740.5|2740.9|2739.4|4
1769185840000|2026-01-23 16:30:40|2740.6|2739.1|2740.6|2739.1|2741.2|2739.7|2740.6|2739.1|1
1769185850000|2026-01-23 16:30:50|2740.5|2739|2740.4|2738.9|2742.4|2739.6|2740.2|2738.4|2
1769185860000|2026-01-23 16:31:00|2740.2|2738.7|2739.5|2738|2740.2|2738.7|2739.3|2737.8|2
1769185870000|2026-01-23 16:31:10|2739.7|2738.2|2742.7|2741.2|2742.8|2741.3|2739.6|2738.1|4
1769185880000|2026-01-23 16:31:20|2742.8|2741.3|2743|2741.5|2743.2|2741.7|2742.3|2740.8|3
1769185890000|2026-01-23 16:31:30|2742.9|2741.4|2742.3|2740.8|2742.9|2741.4|2742.2|2740.7|1
1769185900000|2026-01-23 16:31:40|2742.4|2740.9|2742.3|2740.8|2743.4|2741.9|2742.2|2740.7|10
1769185910000|2026-01-23 16:31:50|2742.1|2740.6|2742.3|2740.8|2744|2741.9|2742.1|2740|2
1769185920000|2026-01-23 16:32:00|2742.2|2740.7|2742|2740.5|2742.4|2740.9|2742|2740.5|5
1769185930000|2026-01-23 16:32:10|2741.9|2740.4|2740.7|2739.2|2741.9|2740.4|2740.5|2739|2
1769185940000|2026-01-23 16:32:20|2740.9|2739.4|2741.3|2739.8|2742.1|2740.6|2740.9|2739.4|3
1769185950000|2026-01-23 16:32:30|2741.4|2739.9|2743.1|2741.6|2743.1|2741.6|2741.4|2739.9|1
1769185960000|2026-01-23 16:32:40|2743.2|2741.7|2742.3|2740.8|2743.2|2741.7|2742.3|2740.8|1
1769185970000|2026-01-23 16:32:50|2742.2|2740.7|2741.4|2739.9|2743.1|2741.6|2741.1|2739.6|2
1769185980000|2026-01-23 16:33:00|2741.1|2739.6|2742.3|2740.8|2742.3|2740.8|2741.1|2739.6|4
1769185990000|2026-01-23 16:33:10|2742.2|2740.7|2741.6|2740.1|2742.2|2740.7|2740.8|2739.3|2
1769186000000|2026-01-23 16:33:20|2741.4|2739.9|2741|2739.5|2741.4|2739.9|2741|2739.5|4
1769186010000|2026-01-23 16:33:30|2740.6|2739.1|2739.4|2737.9|2741.3|2739.8|2739.3|2737.8|4
1769186020000|2026-01-23 16:33:40|2739.5|2738|2738.7|2737.2|2739.5|2738|2738.2|2736.7|3
1769186030000|2026-01-23 16:33:50|2738.6|2737.1|2738|2736.5|2738.8|2737.3|2737.8|2736.3|1
1769186040000|2026-01-23 16:34:00|2738.1|2736.6|2736.6|2735.1|2738.1|2736.6|2735.9|2734.4|12
1769186050000|2026-01-23 16:34:10|2736.5|2735|2738.5|2737|2738.9|2737.4|2736.5|2735|5
1769186060000|2026-01-23 16:34:20|2738.9|2737.4|2738.7|2737.2|2738.9|2737.4|2738.6|2737.1|2
1769186070000|2026-01-23 16:34:30|2739.2|2737.7|2738.4|2736.9|2739.5|2738|2738.4|2736.9|2
1769186080000|2026-01-23 16:34:40|2738.6|2737.1|2739|2737.5|2739.1|2737.6|2738|2736.5|1
1769186090000|2026-01-23 16:34:50|2739.1|2737.6|2738.9|2737.4|2739.7|2738.2|2738.9|2737.4|3
1769186100000|2026-01-23 16:35:00|2739.9|2738.4|2740.4|2738.9|2741.3|2739.8|2739.9|2738.4|8
1769186110000|2026-01-23 16:35:10|2740.1|2738.6|2739.6|2738.1|2740.1|2738.6|2739.1|2737.6|6
1769186120000|2026-01-23 16:35:20|2739.5|2738|2740|2738.5|2740|2738.5|2739.4|2737.9|0
1769186130000|2026-01-23 16:35:30|2740.6|2739.1|2740.2|2738.7|2740.9|2739.4|2740.2|2738.7|1
1769186140000|2026-01-23 16:35:40|2740.1|2738.6|2741|2739.5|2741|2739.5|2739.1|2737.6|3
1769186150000|2026-01-23 16:35:50|2741.3|2739.8|2741.6|2740.1|2741.6|2740.1|2740.9|2739.4|1
1769186160000|2026-01-23 16:36:00|2742|2740.5|2743.2|2741.7|2743.3|2741.8|2741.7|2740.2|7
1769186170000|2026-01-23 16:36:10|2743.1|2741.6|2740.7|2739.2|2743.1|2741.6|2740.7|2739.2|4
1769186180000|2026-01-23 16:36:20|2740.6|2739.1|2739.9|2738.4|2740.7|2739.2|2738.8|2737.3|5
1769186190000|2026-01-23 16:36:30|2739.8|2738.3|2739.1|2737.6|2740.3|2738.8|2739.1|2737.6|5
1769186200000|2026-01-23 16:36:40|2739.3|2737.8|2740.4|2738.9|2740.4|2738.9|2739.2|2737.7|1
1769186210000|2026-01-23 16:36:50|2740.7|2739.2|2741.4|2739.9|2741.6|2740.1|2740.7|2739.2|2
1769186220000|2026-01-23 16:37:00|2741.7|2740.2|2741.3|2739.8|2741.9|2740.4|2740.4|2738.9|6
1769186230000|2026-01-23 16:37:10|2741.5|2740|2742.1|2740.6|2742.1|2740.6|2740.8|2739.3|2
1769186240000|2026-01-23 16:37:20|2742.5|2741|2742.6|2741.1|2743.2|2741.7|2742.5|2741|1
1769186250000|2026-01-23 16:37:30|2743.2|2741.7|2743.7|2742.2|2743.7|2742.2|2742.5|2741|7
1769186260000|2026-01-23 16:37:40|2743.6|2742.1|2744.5|2743|2744.5|2743|2743.2|2741.7|5
1769186270000|2026-01-23 16:37:50|2744.4|2742.9|2744.5|2743|2744.9|2743.4|2744.3|2742.8|12
1769186280000|2026-01-23 16:38:00|2744.6|2743.1|2744.1|2742.6|2745|2743.5|2743.9|2742.4|7
1769186290000|2026-01-23 16:38:10|2743.9|2742.4|2742.2|2740.7|2744.4|2742.9|2742.2|2740.7|6
1769186300000|2026-01-23 16:38:20|2741.6|2740.1|2740.3|2738.8|2741.6|2740.1|2740.2|2738.7|3
1769186310000|2026-01-23 16:38:30|2740.2|2738.7|2739.8|2738.3|2740.2|2738.7|2739.4|2737.9|0
1769186320000|2026-01-23 16:38:40|2739.6|2738.1|2739.7|2738.2|2740|2738.5|2739.3|2737.8|2
1769186330000|2026-01-23 16:38:50|2739.6|2738.1|2739.1|2737.6|2739.6|2738.1|2738.5|2737|4
1769186340000|2026-01-23 16:39:00|2739.5|2738|2739.1|2737.6|2740|2738.5|2738.6|2737.1|2
1769186350000|2026-01-23 16:39:10|2739.2|2737.7|2737.9|2736.4|2739.7|2738.2|2737.5|2736|7
1769186360000|2026-01-23 16:39:20|2738.3|2736.8|2737.7|2736.2|2738.8|2737.3|2737.1|2735.6|2
1769186370000|2026-01-23 16:39:30|2737.6|2736.1|2737.2|2735.7|2738|2736.5|2737.1|2735.6|3
1769186380000|2026-01-23 16:39:40|2737.3|2735.8|2737.5|2736|2737.9|2736.4|2737.2|2735.7|3
1769186390000|2026-01-23 16:39:50|2737.3|2735.8|2737.9|2736.4|2737.9|2736.4|2737.3|2735.8|2
1769186400000|2026-01-23 16:40:00|2738.1|2736.6|2737.3|2735.8|2738.1|2736.6|2737.1|2735.6|3
1769186410000|2026-01-23 16:40:10|2737.2|2735.7|2737.6|2736.1|2738.1|2736.6|2736.3|2734.8|5
1769186420000|2026-01-23 16:40:20|2737.7|2736.2|2737.1|2735.6|2738.3|2736.8|2737.1|2735.6|2
1769186430000|2026-01-23 16:40:30|2737.3|2735.8|2737|2735.5|2737.8|2736.3|2737|2735.5|4
1769186440000|2026-01-23 16:40:40|2737.3|2735.8|2737.5|2736|2737.7|2736.2|2736.6|2735.1|4
1769186450000|2026-01-23 16:40:50|2737.4|2735.9|2736.8|2735.3|2737.5|2736|2736.7|2735.2|0
1769186460000|2026-01-23 16:41:00|2736.2|2734.7|2737.1|2735.6|2737.1|2735.6|2736.2|2734.7|7
1769186470000|2026-01-23 16:41:10|2737|2735.5|2738|2736.5|2738.4|2736.9|2737|2735.5|11
1769186480000|2026-01-23 16:41:20|2737.9|2736.4|2736.7|2735.2|2738.2|2736.7|2736.4|2734.9|4
1769186490000|2026-01-23 16:41:30|2736.6|2735.1|2736.2|2734.7|2737.2|2735.7|2735.4|2733.9|3
1769186500000|2026-01-23 16:41:40|2735.9|2734.4|2735.7|2734.2|2736.3|2734.8|2735.6|2734.1|4
1769186510000|2026-01-23 16:41:50|2735.6|2734.1|2736.3|2734.8|2736.3|2734.8|2735.5|2734|1
1769186520000|2026-01-23 16:42:00|2736.2|2734.7|2736.5|2735|2736.6|2735.1|2735.5|2734|2
1769186530000|2026-01-23 16:42:10|2736.6|2735.1|2736.9|2735.4|2737|2735.5|2736.5|2735|2
1769186540000|2026-01-23 16:42:20|2736.8|2735.3|2736.2|2734.7|2736.9|2735.4|2736|2734.5|2
1769186550000|2026-01-23 16:42:30|2736.1|2734.6|2736.2|2734.7|2736.7|2735.2|2735.9|2734.4|2
1769186560000|2026-01-23 16:42:40|2736|2734.5|2735|2733.5|2736|2734.5|2734.8|2733.3|1
1769186570000|2026-01-23 16:42:50|2735.1|2733.6|2734.9|2733.4|2735.1|2733.6|2734.2|2732.7|13
1769186580000|2026-01-23 16:43:00|2735|2733.5|2733.4|2731.9|2735.3|2733.8|2732.7|2731.2|6
1769186590000|2026-01-23 16:43:10|2733.3|2731.8|2733.5|2732|2733.8|2732.3|2733|2731.5|0
1769186600000|2026-01-23 16:43:20|2733.4|2731.9|2733.4|2731.9|2733.9|2732.4|2733.1|2731.6|0
1769186610000|2026-01-23 16:43:30|2733.5|2732|2733.3|2731.8|2733.5|2732|2732.5|2731|3
1769186620000|2026-01-23 16:43:40|2733.1|2731.6|2733.9|2732.4|2734.1|2732.6|2733.1|2731.6|6
1769186630000|2026-01-23 16:43:50|2734|2732.5|2734.6|2733.1|2734.7|2733.2|2733.5|2732|4
1769186640000|2026-01-23 16:44:00|2734.5|2733|2734.7|2733.2|2734.9|2733.4|2734.5|2733|3
1769186650000|2026-01-23 16:44:10|2734.8|2733.3|2736.2|2734.7|2736.2|2734.7|2734.7|2733.2|1
1769186660000|2026-01-23 16:44:20|2736.5|2735|2736.8|2735.3|2736.8|2735.3|2736.5|2735|1
1769186670000|2026-01-23 16:44:30|2736.7|2735.2|2736.6|2735.1|2736.8|2735.3|2736.4|2734.9|2
1769186680000|2026-01-23 16:44:40|2736.5|2735|2736.5|2735|2736.7|2735.2|2736.5|2735|0
1769186690000|2026-01-23 16:44:50|2736.6|2735.1|2735.8|2734.3|2736.7|2735.2|2735.8|2734.3|0
1769186700000|2026-01-23 16:45:00|2735.7|2734.2|2735.3|2733.8|2736.1|2734.6|2735.1|2733.6|2
1769186710000|2026-01-23 16:45:10|2735.2|2733.7|2735.2|2733.7|2735.8|2734.3|2735.1|2733.6|1
1769186720000|2026-01-23 16:45:20|2735.7|2734.2|2735.2|2733.7|2736|2734.5|2735.1|2733.6|2
1769186730000|2026-01-23 16:45:30|2734.7|2733.2|2733.3|2731.8|2734.7|2733.2|2733.2|2731.7|3
1769186740000|2026-01-23 16:45:40|2733.1|2731.6|2731.9|2730.4|2733.5|2732|2730.9|2729.4|4
1769186750000|2026-01-23 16:45:50|2731.7|2730.2|2729.8|2728.3|2731.7|2730.2|2729.6|2728.1|7
1769186760000|2026-01-23 16:46:00|2730.1|2728.6|2730.9|2729.4|2731|2729.5|2730|2728.5|4
1769186770000|2026-01-23 16:46:10|2730.8|2729.3|2730.9|2729.4|2731|2729.5|2730.2|2728.7|1
1769186780000|2026-01-23 16:46:20|2730.8|2729.3|2732.8|2731.3|2732.8|2731.3|2730.8|2729.3|2
1769186790000|2026-01-23 16:46:30|2732.6|2731.1|2733|2731.5|2733.1|2731.6|2732.5|2731|1
1769186800000|2026-01-23 16:46:40|2733.4|2731.9|2732.8|2731.3|2733.6|2732.1|2732.8|2731.3|1
1769186810000|2026-01-23 16:46:50|2732.9|2731.4|2733.8|2732.3|2734.2|2732.7|2732.9|2731.4|2
1769186820000|2026-01-23 16:47:00|2733.2|2731.7|2732.4|2730.9|2733.2|2731.7|2732.4|2730.9|4
1769186830000|2026-01-23 16:47:10|2731.8|2730.3|2731.1|2729.6|2732.6|2731.1|2731|2729.5|4
1769186840000|2026-01-23 16:47:20|2732|2730.5|2732.6|2731.1|2733.1|2731.6|2731.4|2729.9|2
1769186850000|2026-01-23 16:47:30|2732.7|2731.2|2733.5|2732|2733.5|2732|2732.6|2731.1|1
1769186860000|2026-01-23 16:47:40|2733.8|2732.3|2733|2731.5|2733.8|2732.3|2733|2731.5|4
1769186870000|2026-01-23 16:47:50|2733.2|2731.7|2731.2|2729.7|2733.3|2731.8|2730.9|2729.4|2
1769186880000|2026-01-23 16:48:00|2731.6|2730.1|2733.4|2731.9|2733.4|2731.9|2731.5|2730|5
1769186890000|2026-01-23 16:48:10|2733.3|2731.8|2734.5|2733|2734.5|2733|2733.2|2731.7|1
1769186900000|2026-01-23 16:48:20|2734.4|2732.9|2733.5|2732|2734.5|2733|2733.5|2732|0
1769186910000|2026-01-23 16:48:30|2733.4|2731.9|2732.5|2731|2733.4|2731.9|2732.4|2730.9|1
1769186920000|2026-01-23 16:48:40|2732.4|2730.9|2733.3|2731.8|2733.4|2731.9|2732.4|2730.9|2
1769186930000|2026-01-23 16:48:50|2733.1|2731.6|2732.1|2730.6|2733.2|2731.7|2732.1|2730.6|2
1769186940000|2026-01-23 16:49:00|2732.3|2730.8|2734.2|2732.7|2734.5|2733|2732.3|2730.8|1
1769186950000|2026-01-23 16:49:10|2734|2732.5|2732.9|2731.4|2734.2|2732.7|2732.7|2731.2|1
1769186960000|2026-01-23 16:49:20|2732.6|2731.1|2734|2732.5|2734|2732.5|2732.4|2730.9|1
1769186970000|2026-01-23 16:49:30|2734.1|2732.6|2733.7|2732.2|2736.2|2733.8|2733.7|2732.2|5
1769186980000|2026-01-23 16:49:40|2733.6|2732.1|2731.9|2730.4|2733.7|2732.2|2731.9|2730.4|2
1769186990000|2026-01-23 16:49:50|2732.1|2730.6|2731.7|2730.2|2732.5|2731|2731.5|2730|0
1769187000000|2026-01-23 16:50:00|2731.8|2730.3|2731.8|2730.3|2732.1|2730.6|2731.1|2729.6|0
1769187010000|2026-01-23 16:50:10|2731.9|2730.4|2732.4|2730.9|2732.6|2731.1|2731.8|2730.3|2
1769187020000|2026-01-23 16:50:20|2732.3|2730.8|2732.4|2730.9|2733.6|2732.1|2732.3|2730.8|3
1769187030000|2026-01-23 16:50:30|2732.1|2730.6|2732|2730.5|2732.2|2730.7|2731.1|2729.6|2
1769187040000|2026-01-23 16:50:40|2731.7|2730.2|2732.1|2730.6|2732.4|2730.9|2731.7|2730.2|0
1769187050000|2026-01-23 16:50:50|2732.2|2730.7|2733.7|2732.2|2733.7|2732.2|2732.1|2730.6|2
1769187060000|2026-01-23 16:51:00|2734.2|2732.7|2734.6|2733.1|2734.7|2733.2|2733.2|2731.7|3
1769187070000|2026-01-23 16:51:10|2734.7|2733.2|2736|2734.5|2736.3|2734.8|2734.7|2733.2|2
1769187080000|2026-01-23 16:51:20|2736.1|2734.6|2735.6|2734.1|2736.1|2734.6|2735.1|2733.6|0
1769187090000|2026-01-23 16:51:30|2735.7|2734.2|2735.9|2734.4|2735.9|2734.4|2735.5|2734|0
1769187100000|2026-01-23 16:51:40|2735.8|2734.3|2736.1|2734.6|2736.7|2735.2|2735.8|2734.3|1
1769187110000|2026-01-23 16:51:50|2736|2734.5|2735.4|2733.9|2736|2734.5|2735|2733.5|0
1769187120000|2026-01-23 16:52:00|2735.3|2733.8|2734.9|2733.4|2735.7|2734.2|2734.9|2733.4|0
1769187130000|2026-01-23 16:52:10|2734.8|2733.3|2734.2|2732.7|2734.9|2733.4|2733.9|2732.4|1
1769187140000|2026-01-23 16:52:20|2734.3|2732.8|2734.3|2732.8|2734.6|2733.1|2734|2732.5|2
1769187150000|2026-01-23 16:52:30|2734.2|2732.7|2734.7|2733.2|2734.7|2733.2|2734.2|2732.7|1
1769187160000|2026-01-23 16:52:40|2734.8|2733.3|2735.1|2733.6|2736|2734.5|2734.8|2733.3|1
1769187170000|2026-01-23 16:52:50|2735.4|2733.9|2734.2|2732.7|2735.4|2733.9|2733.9|2732.4|0
1769187180000|2026-01-23 16:53:00|2734|2732.5|2735.5|2734|2735.5|2734|2733.9|2732.4|0
1769187190000|2026-01-23 16:53:10|2735.3|2733.8|2735.9|2734.4|2736.1|2734.6|2735.2|2733.7|0
1769187200000|2026-01-23 16:53:20|2735.8|2734.3|2734.8|2733.3|2735.8|2734.3|2734.5|2733|1
1769187210000|2026-01-23 16:53:30|2734.7|2733.2|2734.2|2732.7|2734.8|2733.3|2733.5|2732|1
1769187220000|2026-01-23 16:53:40|2734|2732.5|2732.8|2731.3|2734|2732.5|2732.2|2730.7|4
1769187230000|2026-01-23 16:53:50|2732.7|2731.2|2732.7|2731.2|2733|2731.5|2732.1|2730.6|2
1769187240000|2026-01-23 16:54:00|2732.8|2731.3|2735|2733.5|2735.1|2733.6|2732.8|2731.3|0
1769187250000|2026-01-23 16:54:10|2735.1|2733.6|2734.1|2732.6|2735.8|2734.3|2734|2732.5|2
1769187260000|2026-01-23 16:54:20|2734|2732.5|2734|2732.5|2734.5|2733|2734|2732.5|2
1769187270000|2026-01-23 16:54:30|2734.1|2732.6|2735.2|2733.7|2735.2|2733.7|2734.1|2732.6|1
1769187280000|2026-01-23 16:54:40|2735.1|2733.6|2734.2|2732.7|2735.1|2733.6|2734.2|2732.7|1
1769187290000|2026-01-23 16:54:50|2734.3|2732.8|2736.3|2734.8|2736.3|2734.8|2734.2|2732.7|2
1769187300000|2026-01-23 16:55:00|2736.2|2734.7|2736.2|2734.7|2736.9|2735.4|2736|2734.5|2
1769187310000|2026-01-23 16:55:10|2736.1|2734.6|2737.2|2735.7|2738|2736.5|2736.1|2734.6|8
1769187320000|2026-01-23 16:55:20|2737.4|2735.9|2736.5|2735|2737.7|2736.2|2736.4|2734.9|0
1769187330000|2026-01-23 16:55:30|2736.4|2734.9|2735.6|2734.1|2736.5|2735|2735.1|2733.6|1
1769187340000|2026-01-23 16:55:40|2735.5|2734|2736.2|2734.7|2736.2|2734.7|2735.5|2734|0
1769187350000|2026-01-23 16:55:50|2736.3|2734.8|2736.6|2735.1|2736.7|2735.2|2736.2|2734.7|0
1769187360000|2026-01-23 16:56:00|2736.7|2735.2|2735.1|2733.6|2737|2735.5|2735.1|2733.6|5
1769187370000|2026-01-23 16:56:10|2735.2|2733.7|2736.1|2734.6|2737|2735.5|2735.1|2733.6|3
1769187380000|2026-01-23 16:56:20|2736.2|2734.7|2737.1|2735.6|2737.2|2735.7|2736.2|2734.7|0
1769187390000|2026-01-23 16:56:30|2737.2|2735.7|2735.6|2734.1|2737.2|2735.7|2735.5|2734|1
1769187400000|2026-01-23 16:56:40|2735.5|2734|2735.8|2734.3|2736.1|2734.6|2735.1|2733.6|2
1769187410000|2026-01-23 16:56:50|2735.7|2734.2|2736.1|2734.6|2736.1|2734.6|2735.7|2734.2|0
1769187420000|2026-01-23 16:57:00|2736|2734.5|2737.5|2736|2738.1|2736.6|2736|2734.5|2
1769187430000|2026-01-23 16:57:10|2737.6|2736.1|2737.2|2735.7|2737.6|2736.1|2736.6|2735.1|1
1769187440000|2026-01-23 16:57:20|2737.1|2735.6|2737.6|2736.1|2738.4|2736.9|2736.8|2735.3|0
1769187450000|2026-01-23 16:57:30|2737.7|2736.2|2737|2735.5|2737.9|2736.4|2737|2735.5|1
1769187460000|2026-01-23 16:57:40|2737.1|2735.6|2738.4|2736.9|2738.4|2736.9|2736.9|2735.4|1
1769187470000|2026-01-23 16:57:50|2738.5|2737|2737.2|2735.7|2738.7|2737.2|2736.5|2735|14
1769187480000|2026-01-23 16:58:00|2737.3|2735.8|2737|2735.5|2737.5|2736|2736.3|2734.8|5
1769187490000|2026-01-23 16:58:10|2736.9|2735.4|2736|2734.5|2737|2735.5|2736|2734.5|1
1769187500000|2026-01-23 16:58:20|2737.1|2735.6|2736.6|2735.1|2737.5|2736|2736.5|2735|4
1769187510000|2026-01-23 16:58:30|2736|2734.5|2736.1|2734.6|2736.8|2735.3|2735.9|2734.4|0
1769187520000|2026-01-23 16:58:40|2736.4|2734.9|2735.2|2733.7|2736.4|2734.9|2735.1|2733.6|5
1769187530000|2026-01-23 16:58:50|2735.1|2733.6|2734.7|2733.2|2735.1|2733.6|2734.2|2732.7|1
1769187540000|2026-01-23 16:59:00|2734.5|2733|2735|2733.5|2735.1|2733.6|2734.2|2732.7|2
1769187550000|2026-01-23 16:59:10|2735.2|2733.7|2735.2|2733.7|2735.9|2734.4|2735|2733.5|2
1769187560000|2026-01-23 16:59:20|2735.3|2733.8|2735.3|2733.8|2735.4|2733.9|2734.3|2732.8|1
1769187570000|2026-01-23 16:59:30|2735.7|2734.2|2736.9|2735.4|2737.1|2735.6|2735.6|2734.1|1
1769187580000|2026-01-23 16:59:40|2737.2|2735.7|2737.6|2736.1|2738.3|2736.8|2737.2|2735.7|0
1769187590000|2026-01-23 16:59:50|2737.5|2736|2738.7|2737.2|2739.1|2737.6|2737.4|2735.9|4
1769187600000|2026-01-23 17:00:00|2738.9|2737.4|2737.6|2736.1|2738.9|2737.4|2736.9|2735.4|2
1769187610000|2026-01-23 17:00:10|2737.4|2735.9|2737.5|2736|2738|2736.5|2737.2|2735.7|1
1769187620000|2026-01-23 17:00:20|2737.6|2736.1|2737.8|2736.3|2738.1|2736.6|2737.4|2735.9|0
1769187630000|2026-01-23 17:00:30|2737.9|2736.4|2737.1|2735.6|2737.9|2736.4|2736.2|2734.7|6
1769187640000|2026-01-23 17:00:40|2737|2735.5|2736.9|2735.4|2738.2|2736.7|2736.8|2735.3|0
1769187650000|2026-01-23 17:00:50|2736.8|2735.3|2737.6|2736.1|2737.8|2736.3|2736.8|2735.3|2
1769187660000|2026-01-23 17:01:00|2737.8|2736.3|2737.8|2736.3|2738|2736.5|2737.3|2735.8|2
1769187670000|2026-01-23 17:01:10|2738.7|2737.2|2739.7|2738.2|2739.8|2738.3|2738.4|2736.9|4
1769187680000|2026-01-23 17:01:20|2739.6|2738.1|2739.7|2738.2|2740|2738.5|2739.3|2737.8|2
1769187690000|2026-01-23 17:01:30|2739.8|2738.3|2740.3|2738.8|2740.3|2738.8|2739.8|2738.3|2
1769187700000|2026-01-23 17:01:40|2739.9|2738.4|2739.3|2737.8|2740|2738.5|2739.2|2737.7|3
1769187710000|2026-01-23 17:01:50|2739.2|2737.7|2739.9|2738.4|2739.9|2738.4|2739.2|2737.7|2
1769187720000|2026-01-23 17:02:00|2740|2738.5|2739.4|2737.9|2740|2738.5|2739.1|2737.6|1
1769187730000|2026-01-23 17:02:10|2739.3|2737.8|2740.2|2738.7|2740.2|2738.7|2739.3|2737.8|1
1769187740000|2026-01-23 17:02:20|2740.3|2738.8|2740.2|2738.7|2740.3|2738.8|2740.1|2738.6|2
1769187750000|2026-01-23 17:02:30|2739.8|2738.3|2738.2|2736.7|2739.8|2738.3|2737.9|2736.4|4
1769187760000|2026-01-23 17:02:40|2738.3|2736.8|2738.4|2736.9|2738.5|2737|2738.1|2736.6|0
1769187770000|2026-01-23 17:02:50|2738.5|2737|2738.2|2736.7|2738.9|2737.4|2737.2|2735.7|6
1769187780000|2026-01-23 17:03:00|2738.3|2736.8|2739.1|2737.6|2739.1|2737.6|2737.7|2736.2|2
1769187790000|2026-01-23 17:03:10|2739.3|2737.8|2738.8|2737.3|2739.7|2738.2|2738.7|2737.2|0
1769187800000|2026-01-23 17:03:20|2738.9|2737.4|2739.3|2737.8|2739.7|2738.2|2738.9|2737.4|0
1769187810000|2026-01-23 17:03:30|2739.6|2738.1|2740|2738.5|2740.3|2738.8|2739.6|2738.1|1
1769187820000|2026-01-23 17:03:40|2739.9|2738.4|2739.4|2737.9|2739.9|2738.4|2739.3|2737.8|1
1769187830000|2026-01-23 17:03:50|2739.5|2738|2739.7|2738.2|2740|2738.5|2739.5|2738|0
1769187840000|2026-01-23 17:04:00|2739.9|2738.4|2740|2738.5|2741.9|2739.4|2739.9|2737.9|1
1769187850000|2026-01-23 17:04:10|2739.9|2738.4|2739.5|2738|2740.2|2738.7|2739.4|2737.9|1
1769187860000|2026-01-23 17:04:20|2739.4|2737.9|2739.5|2738|2739.8|2738.3|2739.4|2737.9|0
1769187870000|2026-01-23 17:04:30|2739.6|2738.1|2739.4|2737.9|2739.8|2738.3|2739.4|2737.9|1
1769187880000|2026-01-23 17:04:40|2739.5|2738|2739.8|2738.3|2740|2738.5|2739.4|2737.9|2
1769187890000|2026-01-23 17:04:50|2740.4|2738.9|2740.1|2738.6|2740.4|2738.9|2739.8|2738.3|3
1769187900000|2026-01-23 17:05:00|2739.9|2738.4|2739.7|2738.2|2740.2|2738.7|2739.1|2737.6|3
1769187910000|2026-01-23 17:05:10|2739.6|2738.1|2738.5|2737|2739.8|2738.3|2738.5|2737|4
1769187920000|2026-01-23 17:05:20|2738.6|2737.1|2737.6|2736.1|2738.9|2737.4|2737.6|2736.1|7
1769187930000|2026-01-23 17:05:30|2737.9|2736.4|2737.3|2735.8|2738.4|2736.9|2737.2|2735.7|1
1769187940000|2026-01-23 17:05:40|2737.2|2735.7|2737.7|2736.2|2737.9|2736.4|2737.2|2735.7|1
1769187950000|2026-01-23 17:05:50|2737.8|2736.3|2737.7|2736.2|2738.3|2736.8|2737.6|2736.1|3
1769187960000|2026-01-23 17:06:00|2738.2|2736.7|2737.9|2736.4|2738.2|2736.7|2737.7|2736.2|1
1769187970000|2026-01-23 17:06:10|2738|2736.5|2738.7|2737.2|2739.2|2737.7|2737.9|2736.4|2
1769187980000|2026-01-23 17:06:20|2738.8|2737.3|2737.5|2736|2738.9|2737.4|2737.1|2735.6|4
1769187990000|2026-01-23 17:06:30|2737.6|2736.1|2738.1|2736.6|2738.2|2736.7|2737.5|2736|0
1769188000000|2026-01-23 17:06:40|2737.7|2736.2|2738|2736.5|2738.2|2736.7|2737.6|2736.1|1
1769188010000|2026-01-23 17:06:50|2737.8|2736.3|2739.4|2737.9|2739.4|2737.9|2737.5|2736|1
1769188020000|2026-01-23 17:07:00|2739.5|2738|2740.3|2738.8|2740.4|2738.9|2739.5|2738|1
1769188030000|2026-01-23 17:07:10|2739.9|2738.4|2740.7|2739.2|2740.8|2739.3|2739.7|2738.2|2
1769188040000|2026-01-23 17:07:20|2740.6|2739.1|2740.7|2739.2|2740.9|2739.4|2740.4|2738.9|0
1769188050000|2026-01-23 17:07:30|2740.8|2739.3|2740.4|2738.9|2740.8|2739.3|2740.1|2738.6|1
1769188060000|2026-01-23 17:07:40|2740.3|2738.8|2738.3|2736.8|2740.3|2738.8|2737.9|2736.4|17
1769188070000|2026-01-23 17:07:50|2738.4|2736.9|2736.6|2735.1|2738.4|2736.9|2736.6|2735.1|5
1769188080000|2026-01-23 17:08:00|2736.7|2735.2|2738.8|2737.3|2738.8|2737.3|2736.7|2735.2|2
1769188090000|2026-01-23 17:08:10|2738.7|2737.2|2738.6|2737.1|2738.8|2737.3|2738.6|2737.1|0
1769188100000|2026-01-23 17:08:20|2738.7|2737.2|2738.6|2737.1|2738.9|2737.4|2738.5|2737|0
1769188110000|2026-01-23 17:08:30|2738.9|2737.4|2737.6|2736.1|2738.9|2737.4|2737.4|2735.9|1
1769188120000|2026-01-23 17:08:40|2737.8|2736.3|2736.6|2735.1|2737.8|2736.3|2736.4|2734.9|1
1769188130000|2026-01-23 17:08:50|2736.8|2735.3|2738.2|2736.7|2738.8|2737.3|2736.7|2735.2|4
1769188140000|2026-01-23 17:09:00|2738.3|2736.8|2737.8|2736.3|2738.7|2737.2|2737.8|2736.3|1
1769188150000|2026-01-23 17:09:10|2737.7|2736.2|2738.8|2737.3|2738.8|2737.3|2736.9|2735.4|11
1769188160000|2026-01-23 17:09:20|2738.9|2737.4|2738.6|2737.1|2739.3|2737.8|2738.6|2737.1|4
1769188170000|2026-01-23 17:09:30|2738.4|2736.9|2737.3|2735.8|2738.7|2737.2|2737.3|2735.8|2
1769188180000|2026-01-23 17:09:40|2737.1|2735.6|2738.1|2736.6|2738.1|2736.6|2737.1|2735.6|0
1769188190000|2026-01-23 17:09:50|2738.2|2736.7|2738.1|2736.6|2738.5|2737|2737.9|2736.4|2
1769188200000|2026-01-23 17:10:00|2738.2|2736.7|2740.8|2739.3|2740.9|2739.4|2738.2|2736.7|1
1769188210000|2026-01-23 17:10:10|2740.7|2739.2|2740.5|2739|2740.9|2739.4|2740.2|2738.7|0
1769188220000|2026-01-23 17:10:20|2740.6|2739.1|2740.6|2739.1|2740.9|2739.4|2740.3|2738.8|0
1769188230000|2026-01-23 17:10:30|2740.8|2739.3|2741|2739.5|2741.1|2739.6|2740.3|2738.8|1
1769188240000|2026-01-23 17:10:40|2741.4|2739.9|2741.5|2740|2741.5|2740|2741.1|2739.6|4
1769188250000|2026-01-23 17:10:50|2741.4|2739.9|2741.6|2740.1|2741.6|2740.1|2741.4|2739.9|0
1769188260000|2026-01-23 17:11:00|2741.5|2740|2741.9|2740.4|2742.1|2740.6|2741.2|2739.7|4
1769188270000|2026-01-23 17:11:10|2741.8|2740.3|2742.1|2740.6|2742.3|2740.8|2741.7|2740.2|1
1769188280000|2026-01-23 17:11:20|2742|2740.5|2742.3|2740.8|2742.7|2741.2|2742|2740.5|2
1769188290000|2026-01-23 17:11:30|2742.7|2741.2|2742.5|2741|2742.7|2741.2|2742.5|2741|4
1769188300000|2026-01-23 17:11:40|2742.4|2740.9|2742.5|2741|2742.5|2741|2742.2|2740.7|1
1769188310000|2026-01-23 17:11:50|2742.6|2741.1|2741.2|2739.7|2742.6|2741.1|2740.4|2738.9|3
1769188320000|2026-01-23 17:12:00|2741.3|2739.8|2742.3|2740.8|2742.5|2741|2741.3|2739.8|0
1769188330000|2026-01-23 17:12:10|2742.4|2740.9|2742.4|2740.9|2742.4|2740.9|2742.3|2740.8|1
1769188340000|2026-01-23 17:12:20|2742.3|2740.8|2742.2|2740.7|2742.4|2740.9|2742.1|2740.6|1
1769188350000|2026-01-23 17:12:30|2742.3|2740.8|2742.9|2741.4|2743.2|2741.7|2742.3|2740.8|7
1769188360000|2026-01-23 17:12:40|2742.8|2741.3|2742.7|2741.2|2743|2741.5|2742.7|2741.2|1
1769188370000|2026-01-23 17:12:50|2742.9|2741.4|2743|2741.5|2743.4|2741.9|2742.7|2741.2|8
1769188380000|2026-01-23 17:13:00|2742.8|2741.3|2743|2741.5|2743.6|2742.1|2742.8|2741.3|5
1769188390000|2026-01-23 17:13:10|2742.9|2741.4|2742.6|2741.1|2743.2|2741.7|2742|2740.5|4
1769188400000|2026-01-23 17:13:20|2742.2|2740.7|2741.5|2740|2742.2|2740.7|2741.2|2739.7|7
1769188410000|2026-01-23 17:13:30|2741.6|2740.1|2741.2|2739.7|2741.6|2740.1|2741.1|2739.6|1
1769188420000|2026-01-23 17:13:40|2741.3|2739.8|2741.7|2740.2|2741.7|2740.2|2740.8|2739.3|4
1769188430000|2026-01-23 17:13:50|2741.6|2740.1|2741.6|2740.1|2741.7|2740.2|2741.4|2739.9|2
1769188440000|2026-01-23 17:14:00|2742.4|2740.9|2743.5|2742|2743.5|2742|2742.4|2740.9|6
1769188450000|2026-01-23 17:14:10|2743.3|2741.8|2743.4|2741.9|2743.5|2742|2742.3|2740.8|3
1769188460000|2026-01-23 17:14:20|2743.5|2742|2742.7|2741.2|2743.5|2742|2742.7|2741.2|1
1769188470000|2026-01-23 17:14:30|2742.8|2741.3|2742.9|2741.4|2743.1|2741.6|2742.7|2741.2|0
1769188480000|2026-01-23 17:14:40|2743|2741.5|2743.2|2741.7|2743.2|2741.7|2742.9|2741.4|2
1769188490000|2026-01-23 17:14:50|2743.1|2741.6|2743.4|2741.9|2743.4|2741.9|2743.1|2741.6|2
1769188500000|2026-01-23 17:15:00|2743.5|2742|2742.7|2741.2|2743.6|2742.1|2742.5|2741|3
1769188510000|2026-01-23 17:15:10|2742.8|2741.3|2743.9|2742.4|2744.3|2742.8|2742.8|2741.3|3
1769188520000|2026-01-23 17:15:20|2743.8|2742.3|2744|2742.5|2744.3|2742.8|2743.8|2742.3|0
1769188530000|2026-01-23 17:15:30|2743.7|2742.2|2744.7|2743.2|2744.9|2743.4|2743.7|2742.2|6
1769188540000|2026-01-23 17:15:40|2744.6|2743.1|2745.6|2744.1|2745.6|2744.1|2744.6|2743.1|4
1769188550000|2026-01-23 17:15:50|2744.7|2743.2|2744.4|2742.9|2744.7|2743.2|2744.4|2742.9|5
1769188560000|2026-01-23 17:16:00|2744.3|2742.8|2746.4|2744.9|2746.4|2744.9|2744.3|2742.8|6
1769188570000|2026-01-23 17:16:10|2746.3|2744.8|2747|2745.5|2747.1|2745.6|2746.2|2744.7|10
1769188580000|2026-01-23 17:16:20|2747.1|2745.6|2747|2745.5|2747.3|2745.8|2747|2745.5|6
1769188590000|2026-01-23 17:16:30|2747.1|2745.6|2748.2|2746.7|2748.2|2746.7|2747.1|2745.6|13
1769188600000|2026-01-23 17:16:40|2748.3|2746.8|2749.6|2748.1|2749.9|2748.4|2747.8|2746.3|14
1769188610000|2026-01-23 17:16:50|2749.2|2747.7|2749.2|2747.7|2749.4|2747.9|2748.1|2746.6|2
1769188620000|2026-01-23 17:17:00|2749.3|2747.8|2748.5|2747|2749.4|2747.9|2748.5|2747|3
1769188630000|2026-01-23 17:17:10|2748.4|2746.9|2749.2|2747.7|2749.5|2748|2748.2|2746.7|5
1769188640000|2026-01-23 17:17:20|2749.3|2747.8|2748.3|2746.8|2749.7|2748.2|2748.3|2746.8|3
1769188650000|2026-01-23 17:17:30|2748.4|2746.9|2748.1|2746.6|2749|2747.5|2748.1|2746.6|6
1769188660000|2026-01-23 17:17:40|2748|2746.5|2748.8|2747.3|2749.2|2747.7|2748|2746.5|8
1769188670000|2026-01-23 17:17:50|2748.9|2747.4|2748.4|2746.9|2748.9|2747.4|2748.1|2746.6|5
1769188680000|2026-01-23 17:18:00|2748.1|2746.6|2748.4|2746.9|2748.7|2747.2|2747.7|2746.2|7
1769188690000|2026-01-23 17:18:10|2748.5|2747|2748.3|2746.8|2749|2747.5|2748.1|2746.6|1
1769188700000|2026-01-23 17:18:20|2748|2746.5|2748.5|2747|2748.5|2747|2747.5|2746|0
1769188710000|2026-01-23 17:18:30|2748.6|2747.1|2748.1|2746.6|2748.6|2747.1|2747.7|2746.2|3
1769188720000|2026-01-23 17:18:40|2747.8|2746.3|2747.6|2746.1|2747.9|2746.4|2747.2|2745.7|0
1769188730000|2026-01-23 17:18:50|2747.7|2746.2|2747.1|2745.6|2748|2746.5|2747.1|2745.6|6
1769188740000|2026-01-23 17:19:00|2747.5|2746|2746.2|2744.7|2748.2|2746.7|2746.1|2744.6|7
1769188750000|2026-01-23 17:19:10|2745.9|2744.4|2745.3|2743.8|2746.3|2744.8|2745.1|2743.6|4
1769188760000|2026-01-23 17:19:20|2745.4|2743.9|2745.1|2743.6|2745.5|2744|2744.1|2742.6|3
1769188770000|2026-01-23 17:19:30|2744.6|2743.1|2744|2742.5|2744.7|2743.2|2743.6|2742.1|2
1769188780000|2026-01-23 17:19:40|2744.1|2742.6|2743.7|2742.2|2744.1|2742.6|2743.7|2742.2|1
1769188790000|2026-01-23 17:19:50|2743.6|2742.1|2743.1|2741.6|2743.7|2742.2|2743|2741.5|0
1769188800000|2026-01-23 17:20:00|2743.3|2741.8|2743.8|2742.3|2744.2|2742.7|2743.2|2741.7|0
1769188810000|2026-01-23 17:20:10|2743.7|2742.2|2743.7|2742.2|2743.9|2742.4|2743.6|2742.1|0
1769188820000|2026-01-23 17:20:20|2743.8|2742.3|2743|2741.5|2744.2|2742.7|2743|2741.5|4
1769188830000|2026-01-23 17:20:30|2743.3|2741.8|2743|2741.5|2743.6|2742.1|2743|2741.5|1
1769188840000|2026-01-23 17:20:40|2743.1|2741.6|2741.6|2740.1|2743.2|2741.7|2741.6|2740.1|3
1769188850000|2026-01-23 17:20:50|2741.8|2740.3|2742.2|2740.7|2742.9|2741.4|2740.5|2739|6
1769188860000|2026-01-23 17:21:00|2742.4|2740.9|2741.6|2740.1|2743|2741.5|2741.4|2739.9|1
1769188870000|2026-01-23 17:21:10|2741.7|2740.2|2741.9|2740.4|2742.1|2740.6|2741.2|2739.7|2
1769188880000|2026-01-23 17:21:20|2742.1|2740.6|2742|2740.5|2742.3|2740.8|2742|2740.5|0
1769188890000|2026-01-23 17:21:30|2741.9|2740.4|2741.9|2740.4|2742.8|2741.3|2741.8|2740.3|2
1769188900000|2026-01-23 17:21:40|2742|2740.5|2742.6|2741.1|2742.9|2741.4|2741.9|2740.4|3
1769188910000|2026-01-23 17:21:50|2742.8|2741.3|2741.6|2740.1|2742.8|2741.3|2741.6|2740.1|5
1769188920000|2026-01-23 17:22:00|2741.7|2740.2|2741.2|2739.7|2741.8|2740.3|2741.1|2739.6|3
1769188930000|2026-01-23 17:22:10|2741.4|2739.9|2739.6|2738.1|2741.4|2739.9|2739.6|2738.1|13
1769188940000|2026-01-23 17:22:20|2740.5|2739|2740.8|2739.3|2740.8|2739.3|2740.3|2738.8|8
1769188950000|2026-01-23 17:22:30|2741|2739.5|2740.2|2738.7|2741|2739.5|2740.1|2738.6|1
1769188960000|2026-01-23 17:22:40|2740.1|2738.6|2741.9|2740.4|2742.2|2740.7|2740.1|2738.6|4
1769188970000|2026-01-23 17:22:50|2742|2740.5|2742.7|2741.2|2742.7|2741.2|2741.6|2740.1|3
1769188980000|2026-01-23 17:23:00|2742.8|2741.3|2743.5|2742|2743.5|2742|2742.7|2741.2|0
1769188990000|2026-01-23 17:23:10|2743.7|2742.2|2744.4|2742.9|2744.5|2743|2743.3|2741.8|1
1769189000000|2026-01-23 17:23:20|2744.5|2743|2744.6|2743.1|2745|2743.5|2744.3|2742.8|3
1769189010000|2026-01-23 17:23:30|2744.5|2743|2744.2|2742.7|2744.5|2743|2744|2742.5|4
1769189020000|2026-01-23 17:23:40|2744.4|2742.9|2745|2743.5|2745.1|2743.6|2744.4|2742.9|1
1769189030000|2026-01-23 17:23:50|2744.9|2743.4|2745.4|2743.9|2745.5|2744|2744.2|2742.7|1
1769189040000|2026-01-23 17:24:00|2745.3|2743.8|2744.8|2743.3|2745.5|2744|2744.6|2743.1|2
1769189050000|2026-01-23 17:24:10|2744.3|2742.8|2745.4|2743.9|2745.6|2744.1|2744.3|2742.8|2
1769189060000|2026-01-23 17:24:20|2745.5|2744|2746.1|2744.6|2746.2|2744.7|2745.5|2744|2
1769189070000|2026-01-23 17:24:30|2746.2|2744.7|2746.3|2744.8|2746.4|2744.9|2746|2744.5|0
1769189080000|2026-01-23 17:24:40|2746.2|2744.7|2746.4|2744.9|2746.4|2744.9|2746.1|2744.6|2
1769189090000|2026-01-23 17:24:50|2746.3|2744.8|2746|2744.5|2746.4|2744.9|2745.7|2744.2|2
1769189100000|2026-01-23 17:25:00|2746.1|2744.6|2745.9|2744.4|2746.3|2744.8|2745.9|2744.4|0
1769189110000|2026-01-23 17:25:10|2745.7|2744.2|2746|2744.5|2746.2|2744.7|2745.7|2744.2|1
1769189120000|2026-01-23 17:25:20|2746.1|2744.6|2746.1|2744.6|2746.3|2744.8|2746|2744.5|0
1769189130000|2026-01-23 17:25:30|2746.3|2744.8|2746.4|2744.9|2746.4|2744.9|2745.7|2744.2|1
1769189140000|2026-01-23 17:25:40|2745.7|2744.2|2745.5|2744|2745.7|2744.2|2745.4|2743.9|3
1769189150000|2026-01-23 17:25:50|2745.4|2743.9|2744.8|2743.3|2745.4|2743.9|2744.8|2743.3|1
1769189160000|2026-01-23 17:26:00|2745|2743.5|2745.5|2744|2745.5|2744|2745|2743.5|0
1769189170000|2026-01-23 17:26:10|2745.4|2743.9|2745.5|2744|2745.5|2744|2744.8|2743.3|4
1769189180000|2026-01-23 17:26:20|2745.6|2744.1|2746.3|2744.8|2746.8|2745.3|2745.6|2744.1|5
1769189190000|2026-01-23 17:26:30|2746.1|2744.6|2746.3|2744.8|2746.4|2744.9|2746.1|2744.6|0
1769189200000|2026-01-23 17:26:40|2746.2|2744.7|2745.5|2744|2746.3|2744.8|2745.5|2744|1
1769189210000|2026-01-23 17:26:50|2745.2|2743.7|2745.4|2743.9|2745.6|2744.1|2745.1|2743.6|1
1769189220000|2026-01-23 17:27:00|2746|2744.5|2747.2|2745.7|2747.2|2745.7|2746|2744.5|4
1769189230000|2026-01-23 17:27:10|2747.3|2745.8|2747.7|2746.2|2748.3|2746.8|2747|2745.5|10
1769189240000|2026-01-23 17:27:20|2747.4|2745.9|2747.8|2746.3|2747.9|2746.4|2747.3|2745.8|1
1769189250000|2026-01-23 17:27:30|2747.9|2746.4|2748.3|2746.8|2748.3|2746.8|2747.2|2745.7|14
1769189260000|2026-01-23 17:27:40|2748.4|2746.9|2748.9|2747.4|2749.1|2747.6|2748.4|2746.9|7
1769189270000|2026-01-23 17:27:50|2749|2747.5|2748.7|2747.2|2749.1|2747.6|2748.6|2747.1|4
1769189280000|2026-01-23 17:28:00|2748.8|2747.3|2748.5|2747|2749|2747.5|2748.4|2746.9|4
1769189290000|2026-01-23 17:28:10|2748.3|2746.8|2747.8|2746.3|2748.3|2746.8|2747.8|2746.3|0
1769189300000|2026-01-23 17:28:20|2747.9|2746.4|2747.4|2745.9|2748.3|2746.8|2747.3|2745.8|1
1769189310000|2026-01-23 17:28:30|2747.3|2745.8|2747.7|2746.2|2748|2746.5|2747.3|2745.8|0
1769189320000|2026-01-23 17:28:40|2747.8|2746.3|2749|2747.5|2749.1|2747.6|2747.8|2746.3|7
1769189330000|2026-01-23 17:28:50|2749.1|2747.6|2748.2|2746.7|2749.1|2747.6|2747.8|2746.3|4
1769189340000|2026-01-23 17:29:00|2748.4|2746.9|2748.9|2747.4|2749|2747.5|2748.4|2746.9|7
1769189350000|2026-01-23 17:29:10|2748.4|2746.9|2747.8|2746.3|2748.4|2746.9|2747.8|2746.3|2
1769189360000|2026-01-23 17:29:20|2747.9|2746.4|2748|2746.5|2748.3|2746.8|2747.7|2746.2|4
1769189370000|2026-01-23 17:29:30|2747.9|2746.4|2747.5|2746|2748.1|2746.6|2747.3|2745.8|4
1769189380000|2026-01-23 17:29:40|2747.6|2746.1|2748.9|2747.4|2749|2747.5|2747.5|2746|9
1769189390000|2026-01-23 17:29:50|2749|2747.5|2749.5|2748|2749.5|2748|2748.7|2747.2|3
1769189400000|2026-01-23 17:30:00|2749.6|2748.1|2750.4|2748.9|2750.4|2748.9|2748.7|2747.2|12
1769189410000|2026-01-23 17:30:10|2750.5|2749|2750.2|2748.7|2750.6|2749.1|2750.2|2748.7|27
1769189420000|2026-01-23 17:30:20|2750|2748.5|2750.1|2748.6|2750.3|2748.8|2749.7|2748.2|4
1769189430000|2026-01-23 17:30:30|2750|2748.5|2752.5|2751|2752.5|2751|2749.7|2748.2|14
1769189440000|2026-01-23 17:30:40|2753.1|2751.6|2753.1|2751.6|2753.2|2751.7|2752.8|2751.3|7
1769189450000|2026-01-23 17:30:50|2753|2751.5|2755|2753.5|2755.1|2753.6|2753|2751.5|17
1769189460000|2026-01-23 17:31:00|2754.6|2753.1|2754.1|2752.6|2754.6|2753.1|2753.5|2752|13
1769189470000|2026-01-23 17:31:10|2754.2|2752.7|2754.9|2753.4|2754.9|2753.4|2753.8|2752.3|7
1769189480000|2026-01-23 17:31:20|2755|2753.5|2755.2|2753.7|2755.2|2753.7|2754.6|2753.1|5
1769189490000|2026-01-23 17:31:30|2755.4|2753.9|2755.2|2753.7|2755.4|2753.9|2754.5|2753|19
1769189500000|2026-01-23 17:31:40|2755.1|2753.6|2755|2753.5|2755.3|2753.8|2754.2|2752.7|9
1769189510000|2026-01-23 17:31:50|2755.2|2753.7|2755.2|2753.7|2755.2|2753.7|2754.6|2753.1|3
1769189520000|2026-01-23 17:32:00|2755.5|2754|2755.2|2753.7|2755.5|2754|2754.5|2753|7
1769189530000|2026-01-23 17:32:10|2755.1|2753.6|2755|2753.5|2755.3|2753.8|2754.8|2753.3|4
1769189540000|2026-01-23 17:32:20|2754.9|2753.4|2753.9|2752.4|2755|2753.5|2753.9|2752.4|4
1769189550000|2026-01-23 17:32:30|2754.2|2752.7|2754.4|2752.9|2755.4|2753.9|2754.2|2752.7|3
1769189560000|2026-01-23 17:32:40|2754.7|2753.2|2754.7|2753.2|2754.8|2753.3|2754.4|2752.9|4
1769189570000|2026-01-23 17:32:50|2754.8|2753.3|2755.4|2753.9|2755.4|2753.9|2754.6|2753.1|3
1769189580000|2026-01-23 17:33:00|2755.5|2754|2755.3|2753.8|2755.6|2754.1|2755.1|2753.6|7
1769189590000|2026-01-23 17:33:10|2755.4|2753.9|2756.8|2755.3|2757|2755.5|2755.4|2753.9|6
1769189600000|2026-01-23 17:33:20|2756.9|2755.4|2755.6|2754.1|2757|2755.5|2755.2|2753.7|23
1769189610000|2026-01-23 17:33:30|2755.4|2753.9|2755.4|2753.9|2755.8|2754.3|2755.3|2753.8|1
1769189620000|2026-01-23 17:33:40|2755.3|2753.8|2755.5|2754|2755.6|2754.1|2754.7|2753.2|7
1769189630000|2026-01-23 17:33:50|2755.6|2754.1|2755.7|2754.2|2755.7|2754.2|2754.4|2752.9|8
1769189640000|2026-01-23 17:34:00|2755.4|2753.9|2755.7|2754.2|2756.2|2754.7|2755.2|2753.7|3
1769189650000|2026-01-23 17:34:10|2755.8|2754.3|2756.1|2754.6|2756.6|2755.1|2755.8|2754.3|2
1769189660000|2026-01-23 17:34:20|2756.2|2754.7|2756.3|2754.8|2756.6|2755.1|2756.1|2754.6|2
1769189670000|2026-01-23 17:34:30|2756.2|2754.7|2756.2|2754.7|2756.3|2754.8|2756|2754.5|2
1769189680000|2026-01-23 17:34:40|2756.1|2754.6|2756|2754.5|2756.2|2754.7|2755.8|2754.3|4
1769189690000|2026-01-23 17:34:50|2755.9|2754.4|2756.9|2755.4|2756.9|2755.4|2755.9|2754.4|0
1769189700000|2026-01-23 17:35:00|2756.8|2755.3|2756.7|2755.2|2756.9|2755.4|2755.8|2754.3|8
1769189710000|2026-01-23 17:35:10|2756.6|2755.1|2755.4|2753.9|2756.6|2755.1|2755.4|2753.9|5
1769189720000|2026-01-23 17:35:20|2755.5|2754|2754.8|2753.3|2755.7|2754.2|2754.6|2753.1|5
1769189730000|2026-01-23 17:35:30|2754.7|2753.2|2754.6|2753.1|2755.1|2753.6|2754.4|2752.9|5
1769189740000|2026-01-23 17:35:40|2754.7|2753.2|2754.8|2753.3|2754.8|2753.3|2754.7|2753.2|1
1769189750000|2026-01-23 17:35:50|2754.7|2753.2|2753|2751.5|2754.8|2753.3|2752.5|2751|12
1769189760000|2026-01-23 17:36:00|2753.1|2751.6|2751.9|2750.4|2753.1|2751.6|2751.4|2749.9|7
1769189770000|2026-01-23 17:36:10|2751.8|2750.3|2752.1|2750.6|2752.5|2751|2751.8|2750.3|2
1769189780000|2026-01-23 17:36:20|2751.8|2750.3|2751.7|2750.2|2751.9|2750.4|2751.2|2749.7|6
1769189790000|2026-01-23 17:36:30|2751.6|2750.1|2751.2|2749.7|2751.7|2750.2|2751|2749.5|1
1769189800000|2026-01-23 17:36:40|2751.1|2749.6|2751.4|2749.9|2751.4|2749.9|2751.1|2749.6|1
1769189810000|2026-01-23 17:36:50|2751.3|2749.8|2751.8|2750.3|2751.8|2750.3|2751.3|2749.8|3
1769189820000|2026-01-23 17:37:00|2751.9|2750.4|2751.4|2749.9|2751.9|2750.4|2751.3|2749.8|1
1769189830000|2026-01-23 17:37:10|2751.3|2749.8|2751.5|2750|2751.5|2750|2751.3|2749.8|0
1769189840000|2026-01-23 17:37:20|2751.6|2750.1|2751.4|2749.9|2751.6|2750.1|2751.4|2749.9|0
1769189850000|2026-01-23 17:37:30|2751.2|2749.7|2751.8|2750.3|2751.8|2750.3|2751.2|2749.7|0
1769189860000|2026-01-23 17:37:40|2751.9|2750.4|2752.5|2751|2752.5|2751|2751.8|2750.3|2
1769189870000|2026-01-23 17:37:50|2752.4|2750.9|2752.4|2750.9|2752.6|2751.1|2752.2|2750.7|3
1769189880000|2026-01-23 17:38:00|2752.5|2751|2753.1|2751.6|2753.1|2751.6|2752.1|2750.6|2
1769189890000|2026-01-23 17:38:10|2753|2751.5|2753.5|2752|2753.5|2752|2753|2751.5|1
1769189900000|2026-01-23 17:38:20|2753.6|2752.1|2754.3|2752.8|2754.4|2752.9|2753.5|2752|2
1769189910000|2026-01-23 17:38:30|2754.2|2752.7|2754.2|2752.7|2754.5|2753|2754.2|2752.7|1
1769189920000|2026-01-23 17:38:40|2754.1|2752.6|2753.9|2752.4|2754.1|2752.6|2753.9|2752.4|1
1769189930000|2026-01-23 17:38:50|2754.1|2752.6|2754.4|2752.9|2754.5|2753|2754.1|2752.6|2
1769189940000|2026-01-23 17:39:00|2754.3|2752.8|2754.3|2752.8|2754.3|2752.8|2753.1|2751.6|4
1769189950000|2026-01-23 17:39:10|2754.5|2753|2754.5|2753|2754.5|2753|2754.4|2752.9|0
1769189960000|2026-01-23 17:39:20|2754.4|2752.9|2755|2753.5|2755|2753.5|2754.3|2752.8|2
1769189970000|2026-01-23 17:39:30|2754.9|2753.4|2754.9|2753.4|2754.9|2753.4|2754.6|2753.1|2
1769189980000|2026-01-23 17:39:40|2754.8|2753.3|2754.7|2753.2|2755|2753.5|2754.6|2753.1|2
1769189990000|2026-01-23 17:39:50|2754.6|2753.1|2755.5|2754|2755.5|2754|2754.6|2753.1|1
1769190000000|2026-01-23 17:40:00|2755.4|2753.9|2757.5|2756|2757.9|2756.4|2755.4|2753.9|8
1769190010000|2026-01-23 17:40:10|2757.4|2755.9|2757.3|2755.8|2757.5|2756|2757|2755.5|2
1769190020000|2026-01-23 17:40:20|2757.2|2755.7|2756.3|2754.8|2757.2|2755.7|2756.1|2754.6|4
1769190030000|2026-01-23 17:40:30|2756.2|2754.7|2756.5|2755|2756.5|2755|2756|2754.5|4
1769190040000|2026-01-23 17:40:40|2756.4|2754.9|2755.9|2754.4|2756.4|2754.9|2755.9|2754.4|1
1769190050000|2026-01-23 17:40:50|2755.8|2754.3|2757|2755.5|2757.1|2755.6|2755.8|2754.3|3
1769190060000|2026-01-23 17:41:00|2757.1|2755.6|2757.8|2756.3|2757.9|2756.4|2756.9|2755.4|3
1769190070000|2026-01-23 17:41:10|2757.9|2756.4|2757.2|2755.7|2757.9|2756.4|2757.2|2755.7|3
1769190080000|2026-01-23 17:41:20|2757|2755.5|2757.8|2756.3|2757.8|2756.3|2756.8|2755.3|2
1769190090000|2026-01-23 17:41:30|2757.9|2756.4|2757.7|2756.2|2757.9|2756.4|2757.5|2756|1
1769190100000|2026-01-23 17:41:40|2757.8|2756.3|2758.5|2757|2758.5|2757|2757.8|2756.3|5
1769190110000|2026-01-23 17:41:50|2758.6|2757.1|2758.6|2757.1|2758.7|2757.2|2758.4|2756.9|1
1769190120000|2026-01-23 17:42:00|2758.8|2757.3|2760.4|2758.9|2760.4|2758.9|2758.8|2757.3|11
1769190130000|2026-01-23 17:42:10|2760.3|2758.8|2759.7|2758.2|2760.6|2759.1|2759|2757.5|5
1769190140000|2026-01-23 17:42:20|2759.9|2758.4|2761.2|2759.7|2761.4|2759.9|2759.9|2758.4|4
1769190150000|2026-01-23 17:42:30|2761|2759.5|2760.1|2758.6|2761.2|2759.7|2760.1|2758.6|15
1769190160000|2026-01-23 17:42:40|2759.9|2758.4|2760|2758.5|2760.4|2758.9|2759.5|2758|4
1769190170000|2026-01-23 17:42:50|2760.1|2758.6|2759.9|2758.4|2760.3|2758.8|2759.9|2758.4|2
1769190180000|2026-01-23 17:43:00|2760.2|2758.7|2757|2755.5|2760.2|2758.7|2756.3|2754.8|24
1769190190000|2026-01-23 17:43:10|2756.8|2755.3|2757.2|2755.7|2757.2|2755.7|2756.6|2755.1|2
1769190200000|2026-01-23 17:43:20|2757.1|2755.6|2758.4|2756.9|2758.4|2756.9|2757|2755.5|2
1769190210000|2026-01-23 17:43:30|2758.3|2756.8|2758|2756.5|2758.5|2757|2758|2756.5|1
1769190220000|2026-01-23 17:43:40|2757.9|2756.4|2757.3|2755.8|2757.9|2756.4|2756.4|2754.9|7
1769190230000|2026-01-23 17:43:50|2757.4|2755.9|2756|2754.5|2757.4|2755.9|2756|2754.5|5
1769190240000|2026-01-23 17:44:00|2756.1|2754.6|2755.3|2753.8|2756.3|2754.8|2755.3|2753.8|1
1769190250000|2026-01-23 17:44:10|2755.7|2754.2|2755.9|2754.4|2756|2754.5|2755.5|2754|1
1769190260000|2026-01-23 17:44:20|2756|2754.5|2755.7|2754.2|2756|2754.5|2755.7|2754.2|1
1769190270000|2026-01-23 17:44:30|2755.8|2754.3|2756.3|2754.8|2756.8|2755.3|2755.6|2754.1|5
1769190280000|2026-01-23 17:44:40|2756.6|2755.1|2755.4|2753.9|2756.7|2755.2|2754.7|2753.2|3
1769190290000|2026-01-23 17:44:50|2755.3|2753.8|2755.3|2753.8|2755.4|2753.9|2754.3|2752.8|6
1769190300000|2026-01-23 17:45:00|2755.1|2753.6|2754.7|2753.2|2755.1|2753.6|2754.5|2753|1
1769190310000|2026-01-23 17:45:10|2754.6|2753.1|2754.4|2752.9|2755.2|2753.7|2754.3|2752.8|7
1769190320000|2026-01-23 17:45:20|2754.3|2752.8|2754.7|2753.2|2754.9|2753.4|2754.3|2752.8|2
1769190330000|2026-01-23 17:45:30|2754.5|2753|2756.2|2754.7|2756.3|2754.8|2754.4|2752.9|6
1769190340000|2026-01-23 17:45:40|2756.1|2754.6|2756.2|2754.7|2756.4|2754.9|2756|2754.5|0
1769190350000|2026-01-23 17:45:50|2756.3|2754.8|2757.1|2755.6|2757.1|2755.6|2756.3|2754.8|0
1769190360000|2026-01-23 17:46:00|2757.2|2755.7|2760.7|2759.2|2760.8|2759.3|2757.2|2755.7|7
1769190370000|2026-01-23 17:46:10|2760.8|2759.3|2761.4|2759.9|2761.4|2759.9|2760.7|2759.2|4
1769190380000|2026-01-23 17:46:20|2761.3|2759.8|2759.8|2758.3|2761.3|2759.8|2759.7|2758.2|6
1769190390000|2026-01-23 17:46:30|2759.7|2758.2|2761.5|2760|2761.5|2760|2759.7|2758.2|5
1769190400000|2026-01-23 17:46:40|2761.4|2759.9|2760.6|2759.1|2761.4|2759.9|2760.1|2758.6|7
1769190410000|2026-01-23 17:46:50|2760.9|2759.4|2760.4|2758.9|2761.3|2759.8|2760.1|2758.6|61
1769190420000|2026-01-23 17:47:00|2760.3|2758.8|2759.6|2758.1|2760.3|2758.8|2758.1|2756.6|3
1769190430000|2026-01-23 17:47:10|2759.7|2758.2|2759.7|2758.2|2760.3|2758.8|2759.5|2758|8
1769190440000|2026-01-23 17:47:20|2759.9|2758.4|2760.4|2758.9|2760.4|2758.9|2759.6|2758.1|1
1769190450000|2026-01-23 17:47:30|2760.5|2759|2760.4|2758.9|2760.5|2759|2760.4|2758.9|0
1769190460000|2026-01-23 17:47:40|2760.5|2759|2760.5|2759|2760.5|2759|2760.4|2758.9|2
1769190470000|2026-01-23 17:47:50|2760.6|2759.1|2760.8|2759.3|2761.4|2759.9|2760.6|2759.1|2
1769190480000|2026-01-23 17:48:00|2760.6|2759.1|2760.6|2759.1|2760.8|2759.3|2760.4|2758.9|5
1769190490000|2026-01-23 17:48:10|2760.7|2759.2|2760.7|2759.2|2760.8|2759.3|2760|2758.5|5
1769190500000|2026-01-23 17:48:20|2760.8|2759.3|2761.5|2760|2761.5|2760|2760.8|2759.3|1
1769190510000|2026-01-23 17:48:30|2761.3|2759.8|2760.8|2759.3|2761.3|2759.8|2760.8|2759.3|3
1769190520000|2026-01-23 17:48:40|2760.9|2759.4|2760.7|2759.2|2761.3|2759.8|2760.7|2759.2|0
1769190530000|2026-01-23 17:48:50|2760.8|2759.3|2760.7|2759.2|2760.8|2759.3|2760.7|2759.2|2
1769190540000|2026-01-23 17:49:00|2760.8|2759.3|2759.4|2757.9|2760.8|2759.3|2759.4|2757.9|4
1769190550000|2026-01-23 17:49:10|2759.5|2758|2760.7|2759.2|2760.9|2759.4|2759.5|2758|1
1769190560000|2026-01-23 17:49:20|2760.8|2759.3|2760.6|2759.1|2761.1|2759.6|2760.2|2758.7|1
1769190570000|2026-01-23 17:49:30|2760.5|2759|2761|2759.5|2761|2759.5|2760.5|2759|0
1769190580000|2026-01-23 17:49:40|2762.1|2760.6|2762.1|2760.6|2762.2|2760.7|2761.5|2760|5
1769190590000|2026-01-23 17:49:50|2762|2760.5|2761.8|2760.3|2762.2|2760.7|2761.7|2760.2|0
1769190600000|2026-01-23 17:50:00|2762|2760.5|2761.8|2760.3|2763|2761.5|2761.8|2760.3|6
1769190610000|2026-01-23 17:50:10|2761.1|2759.6|2761.2|2759.7|2761.6|2760.1|2761|2759.5|13
1769190620000|2026-01-23 17:50:20|2761.3|2759.8|2762.8|2761.3|2763.4|2761.9|2761.3|2759.8|13
1769190630000|2026-01-23 17:50:30|2763.3|2761.8|2764.9|2763.4|2765.5|2764|2763.3|2761.8|19
1769190640000|2026-01-23 17:50:40|2765.1|2763.6|2764.7|2763.2|2765.1|2763.6|2764.4|2762.9|3
1769190650000|2026-01-23 17:50:50|2764.8|2763.3|2764.5|2763|2765|2763.5|2764.4|2762.9|11
1769190660000|2026-01-23 17:51:00|2764.6|2763.1|2766.4|2764.9|2766.5|2765|2764.5|2763|33
1769190670000|2026-01-23 17:51:10|2766.2|2764.7|2766.4|2764.9|2766.4|2764.9|2765.6|2764.1|8
1769190680000|2026-01-23 17:51:20|2766.3|2764.8|2765.8|2764.3|2766.3|2764.8|2765.5|2764|4
1769190690000|2026-01-23 17:51:30|2765.7|2764.2|2764.8|2763.3|2765.8|2764.3|2764.8|2763.3|4
1769190700000|2026-01-23 17:51:40|2764.4|2762.9|2765.5|2764|2765.5|2764|2764.4|2762.9|4
1769190710000|2026-01-23 17:51:50|2764.9|2763.4|2764.3|2762.8|2765.1|2763.6|2764.3|2762.8|7
1769190720000|2026-01-23 17:52:00|2764.6|2763.1|2763.4|2761.9|2764.6|2763.1|2763.3|2761.8|11
1769190730000|2026-01-23 17:52:10|2763.3|2761.8|2763.2|2761.7|2763.5|2762|2763.2|2761.7|3
1769190740000|2026-01-23 17:52:20|2763.3|2761.8|2762.8|2761.3|2763.3|2761.8|2762.8|2761.3|4
1769190750000|2026-01-23 17:52:30|2762.9|2761.4|2764.9|2763.4|2764.9|2763.4|2762.8|2761.3|5
1769190760000|2026-01-23 17:52:40|2765|2763.5|2765|2763.5|2765.3|2763.8|2764.9|2763.4|0
1769190770000|2026-01-23 17:52:50|2764.9|2763.4|2763.3|2761.8|2765|2763.5|2763.3|2761.8|1
1769190780000|2026-01-23 17:53:00|2763.1|2761.6|2763.5|2762|2763.5|2762|2762.5|2761|4
1769190790000|2026-01-23 17:53:10|2763.6|2762.1|2762.8|2761.3|2764.1|2762.6|2762.8|2761.3|2
1769190800000|2026-01-23 17:53:20|2762.7|2761.2|2761.1|2759.6|2763.1|2761.6|2761.1|2759.6|11
1769190810000|2026-01-23 17:53:30|2761.2|2759.7|2761.1|2759.6|2761.7|2760.2|2761|2759.5|4
1769190820000|2026-01-23 17:53:40|2761.5|2760|2760.7|2759.2|2761.5|2760|2760.7|2759.2|7
1769190830000|2026-01-23 17:53:50|2760.4|2758.9|2759.7|2758.2|2760.4|2758.9|2759.6|2758.1|7
1769190840000|2026-01-23 17:54:00|2759.6|2758.1|2759.6|2758.1|2759.7|2758.2|2758.5|2757|9
1769190850000|2026-01-23 17:54:10|2759.5|2758|2759.2|2757.7|2760.2|2758.3|2759.2|2756.2|3
1769190860000|2026-01-23 17:54:20|2759.1|2757.6|2759.3|2757.8|2759.8|2758.3|2759|2757.5|2
1769190870000|2026-01-23 17:54:30|2760.1|2756.1|2756.3|2754.8|2760.1|2757.6|2755.6|2754.1|16
1769190880000|2026-01-23 17:54:40|2756|2754.5|2754.9|2753.4|2756.3|2754.8|2754.5|2753|14
1769190890000|2026-01-23 17:54:50|2754.7|2753.2|2755|2753.5|2755.3|2753.8|2754.4|2752.9|4
1769190900000|2026-01-23 17:55:00|2754.9|2753.4|2756.3|2754.8|2756.3|2754.8|2754.6|2753.1|4
1769190910000|2026-01-23 17:55:10|2756.2|2754.7|2756.6|2755.1|2756.6|2755.1|2754.8|2753.3|4
1769190920000|2026-01-23 17:55:20|2756|2754.5|2754.5|2753|2756|2754.5|2754.3|2752.8|19
1769190930000|2026-01-23 17:55:30|2754.4|2752.9|2752.9|2751.4|2754.7|2753.2|2752.9|2751.4|7
1769190940000|2026-01-23 17:55:40|2752.8|2751.3|2752.7|2751.2|2753.9|2752.4|2752.4|2750.9|7
1769190950000|2026-01-23 17:55:50|2753.1|2751.6|2752.7|2751.2|2753.1|2751.6|2752|2750.5|6
1769190960000|2026-01-23 17:56:00|2752.8|2751.3|2749.4|2747.9|2752.8|2751.3|2748.8|2747.3|12
1769190970000|2026-01-23 17:56:10|2749.5|2748|2751.1|2749.6|2751.8|2750.3|2749.5|2748|9
1769190980000|2026-01-23 17:56:20|2751.3|2749.8|2750.5|2749|2751.9|2750.4|2750.3|2748.8|2
1769190990000|2026-01-23 17:56:30|2750.4|2748.9|2750.5|2749|2750.8|2749.3|2749.9|2748.4|1
1769191000000|2026-01-23 17:56:40|2750.6|2749.1|2749|2747.5|2750.6|2749.1|2749|2747.5|5
1769191010000|2026-01-23 17:56:50|2748.3|2746.8|2747.9|2746.4|2749|2747.5|2747.9|2746.4|10
1769191020000|2026-01-23 17:57:00|2747.8|2746.3|2748.3|2746.8|2748.7|2747.2|2747.3|2745.8|7
1769191030000|2026-01-23 17:57:10|2748.1|2746.6|2748.4|2746.9|2748.6|2747.1|2747.2|2745.7|5
1769191040000|2026-01-23 17:57:20|2748.6|2747.1|2748.8|2747.3|2748.9|2747.4|2747.8|2746.3|7
1769191050000|2026-01-23 17:57:30|2748.7|2747.2|2747.1|2745.6|2749.2|2747.7|2746.9|2745.4|25
1769191060000|2026-01-23 17:57:40|2747.2|2745.7|2747.7|2746.2|2748|2746.5|2746.6|2745.1|3
1769191070000|2026-01-23 17:57:50|2747.8|2746.3|2747.6|2746.1|2748.5|2747|2747|2745.5|6
1769191080000|2026-01-23 17:58:00|2747|2745.5|2744.6|2743.1|2747|2745.5|2744.2|2742.7|6
1769191090000|2026-01-23 17:58:10|2744.7|2743.2|2744.2|2742.7|2744.8|2743.3|2743.4|2741.9|6
1769191100000|2026-01-23 17:58:20|2744.1|2742.6|2743.1|2741.6|2744.7|2743.2|2742.8|2741.3|8
1769191110000|2026-01-23 17:58:30|2742.8|2741.3|2743.2|2741.7|2743.5|2742|2742.3|2740.8|4
1769191120000|2026-01-23 17:58:40|2743.3|2741.8|2744|2742.5|2744.5|2743|2742.7|2741.2|6
1769191130000|2026-01-23 17:58:50|2743.5|2742|2742|2740.5|2743.6|2742.1|2741.6|2740.1|13
1769191140000|2026-01-23 17:59:00|2742.3|2740.8|2740.3|2738.8|2742.3|2740.8|2740.1|2738.6|9
1769191150000|2026-01-23 17:59:10|2740.4|2738.9|2739.2|2737.7|2740.8|2739.3|2738.8|2737.3|12
1769191160000|2026-01-23 17:59:20|2739|2737.5|2740.6|2739.1|2740.6|2739.1|2738.8|2737.3|7
1769191170000|2026-01-23 17:59:30|2740.5|2739|2740.6|2739.1|2741.4|2739.9|2740.3|2738.8|16
1769191180000|2026-01-23 17:59:40|2740.4|2738.9|2741.2|2739.7|2741.9|2740.4|2740.4|2738.9|16
1769191190000|2026-01-23 17:59:50|2741.4|2739.9|2738.7|2737.2|2741.7|2740.2|2737.2|2735.7|8
1769191200000|2026-01-23 18:00:00|2739.3|2737.8|2739.9|2738.4|2740|2738.5|2738|2736.5|14
1769191210000|2026-01-23 18:00:10|2740|2738.5|2740.9|2739.4|2741|2739.5|2739.7|2738.2|6
1769191220000|2026-01-23 18:00:20|2740.7|2739.2|2743.5|2742|2744.1|2742.6|2740.7|2739.2|7
1769191230000|2026-01-23 18:00:30|2743.6|2742.1|2743.3|2741.8|2744.3|2742.8|2743.3|2741.8|8
1769191240000|2026-01-23 18:00:40|2743.4|2741.9|2743.9|2742.4|2745.1|2743.6|2743.4|2741.9|6
1769191250000|2026-01-23 18:00:50|2744|2742.5|2744.8|2743.3|2744.8|2743.3|2744|2742.5|1
1769191260000|2026-01-23 18:01:00|2744.7|2743.2|2745|2743.5|2745.8|2744.3|2744.7|2743.2|1
1769191270000|2026-01-23 18:01:10|2745.1|2743.6|2744.8|2743.3|2745.2|2743.7|2744.5|2743|1
1769191280000|2026-01-23 18:01:20|2744.7|2743.2|2743.9|2742.4|2744.8|2743.3|2743.8|2742.3|7
1769191290000|2026-01-23 18:01:30|2743.1|2741.6|2743.7|2742.2|2743.7|2742.2|2743|2741.5|1
1769191300000|2026-01-23 18:01:40|2743.6|2742.1|2743.4|2741.9|2743.6|2742.1|2741.7|2740.2|5
1769191310000|2026-01-23 18:01:50|2743|2741.5|2743.8|2742.3|2744.8|2743.3|2742.9|2741.4|5
1769191320000|2026-01-23 18:02:00|2743.6|2742.1|2742.6|2741.1|2743.6|2742.1|2741.9|2740.4|1
1769191330000|2026-01-23 18:02:10|2742.7|2741.2|2742.3|2740.8|2742.8|2741.3|2742.1|2740.6|3
1769191340000|2026-01-23 18:02:20|2740.7|2739.2|2738.7|2737.2|2740.7|2739.2|2738.1|2736.6|20
1769191350000|2026-01-23 18:02:30|2738.6|2737.1|2738.8|2737.3|2739|2737.5|2738.4|2736.9|2
1769191360000|2026-01-23 18:02:40|2738.7|2737.2|2737.3|2735.8|2738.9|2737.4|2737.1|2735.6|6
1769191370000|2026-01-23 18:02:50|2737.2|2735.7|2739.4|2737.9|2739.6|2738.1|2737.1|2735.6|8
1769191380000|2026-01-23 18:03:00|2740|2738.5|2741.5|2740|2742|2740.5|2740|2738.5|23
1769191390000|2026-01-23 18:03:10|2741.4|2739.9|2740.4|2738.9|2741.5|2740|2740.4|2738.9|8
1769191400000|2026-01-23 18:03:20|2740.3|2738.8|2741.4|2739.9|2742|2740.5|2740.1|2738.6|9
1769191410000|2026-01-23 18:03:30|2741.3|2739.8|2743.3|2741.8|2743.5|2742|2741.3|2739.8|11
1769191420000|2026-01-23 18:03:40|2742.7|2741.2|2742.9|2741.4|2743.2|2741.7|2742|2740.5|15
1769191430000|2026-01-23 18:03:50|2743|2741.5|2742.4|2740.9|2743.3|2741.8|2742.1|2740.6|6
1769191440000|2026-01-23 18:04:00|2741.6|2740.1|2742.6|2741.1|2742.6|2741.1|2741.1|2739.6|20
1769191450000|2026-01-23 18:04:10|2743|2741.5|2742.3|2740.8|2743.6|2742.1|2742.3|2740.8|20
1769191460000|2026-01-23 18:04:20|2742.2|2740.7|2742.8|2741.3|2742.8|2741.3|2742.1|2740.6|24
1769191470000|2026-01-23 18:04:30|2742.9|2741.4|2743|2741.5|2743.9|2742.4|2742.9|2741.4|14
1769191480000|2026-01-23 18:04:40|2742.5|2741|2742.8|2741.3|2743.5|2742|2741.8|2740.3|12
1769191490000|2026-01-23 18:04:50|2742.6|2741.1|2742.5|2741|2742.7|2741.2|2741.9|2740.4|16
1769191500000|2026-01-23 18:05:00|2742.7|2741.2|2744|2742.5|2744.2|2742.7|2742.5|2741|7
1769191510000|2026-01-23 18:05:10|2743.9|2742.4|2744.3|2742.8|2745|2743.5|2743.5|2742|12
1769191520000|2026-01-23 18:05:20|2744.4|2742.9|2744.7|2743.2|2744.9|2743.4|2744.3|2742.8|0
1769191530000|2026-01-23 18:05:30|2744.5|2743|2743.9|2742.4|2744.7|2743.2|2743.5|2742|4
1769191540000|2026-01-23 18:05:40|2744.5|2743|2744.6|2743.1|2744.7|2743.2|2744.3|2742.8|0
1769191550000|2026-01-23 18:05:50|2744.5|2743|2744.6|2743.1|2744.8|2743.3|2743.9|2742.4|6
1769191560000|2026-01-23 18:06:00|2744.7|2743.2|2747.4|2745.9|2747.4|2745.9|2744.2|2742.7|7
1769191570000|2026-01-23 18:06:10|2747.1|2745.6|2747|2745.5|2747.6|2746.1|2746.8|2745.3|7
1769191580000|2026-01-23 18:06:20|2746.9|2745.4|2747.2|2745.7|2747.4|2745.9|2746.9|2745.4|2
1769191590000|2026-01-23 18:06:30|2747.4|2745.9|2748.2|2746.7|2749.6|2748.1|2747.4|2745.9|3
1769191600000|2026-01-23 18:06:40|2748.1|2746.6|2748|2746.5|2748.6|2747.1|2747.8|2746.3|1
1769191610000|2026-01-23 18:06:50|2747.9|2746.4|2748.6|2747.1|2748.8|2747.3|2747.8|2746.3|1
1769191620000|2026-01-23 18:07:00|2748.5|2747|2748.3|2746.8|2749|2747.5|2747.9|2746.4|6
1769191630000|2026-01-23 18:07:10|2748.1|2746.6|2747.4|2745.9|2748.3|2746.8|2747.2|2745.7|4
1769191640000|2026-01-23 18:07:20|2747.5|2746|2747.5|2746|2747.5|2746|2746.7|2745.2|4
1769191650000|2026-01-23 18:07:30|2747.4|2745.9|2748.7|2747.2|2748.9|2747.4|2747.1|2745.6|4
1769191660000|2026-01-23 18:07:40|2748.6|2747.1|2749.8|2748.3|2751.1|2749.6|2748.6|2747.1|6
1769191670000|2026-01-23 18:07:50|2749.9|2748.4|2749.7|2748.2|2750.2|2748.7|2749.6|2748.1|2
1769191680000|2026-01-23 18:08:00|2749.5|2748|2751.5|2750|2751.6|2750.1|2749.5|2748|5
1769191690000|2026-01-23 18:08:10|2751.6|2750.1|2753.4|2751.9|2754|2752.5|2751.6|2750.1|8
1769191700000|2026-01-23 18:08:20|2753.5|2752|2753.3|2751.8|2753.7|2752.2|2753.2|2751.7|0
1769191710000|2026-01-23 18:08:30|2753.4|2751.9|2753.3|2751.8|2753.4|2751.9|2753.1|2751.6|1
1769191720000|2026-01-23 18:08:40|2753.2|2751.7|2752.7|2751.2|2753.3|2751.8|2752.7|2751.2|0
1769191730000|2026-01-23 18:08:50|2752.8|2751.3|2752.4|2750.9|2753.1|2751.6|2752.3|2750.8|0
1769191740000|2026-01-23 18:09:00|2752.7|2751.2|2754.1|2752.6|2754.3|2752.8|2752.7|2751.2|6
1769191750000|2026-01-23 18:09:10|2754|2752.5|2753.8|2752.3|2754.2|2752.7|2753.5|2752|2
1769191760000|2026-01-23 18:09:20|2753.9|2752.4|2753.6|2752.1|2754.2|2752.7|2753.1|2751.6|2
1769191770000|2026-01-23 18:09:30|2753.7|2752.2|2753.5|2752|2753.9|2752.4|2753.2|2751.7|3
1769191780000|2026-01-23 18:09:40|2753.4|2751.9|2752.4|2750.9|2753.5|2752|2752.4|2750.9|3
1769191790000|2026-01-23 18:09:50|2752.6|2751.1|2752.9|2751.4|2753.3|2751.8|2752.6|2751.1|2
1769191800000|2026-01-23 18:10:00|2753|2751.5|2754.7|2753.2|2754.7|2753.2|2753|2751.5|4
1769191810000|2026-01-23 18:10:10|2754.6|2753.1|2753.9|2752.4|2754.7|2753.2|2753.1|2751.6|3
1769191820000|2026-01-23 18:10:20|2754.1|2752.6|2754.9|2753.4|2755.1|2753.6|2754.1|2752.6|3
1769191830000|2026-01-23 18:10:30|2754.8|2753.3|2754.6|2753.1|2754.8|2753.3|2753.9|2752.4|3
1769191840000|2026-01-23 18:10:40|2754.5|2753|2753.5|2752|2754.6|2753.1|2753.1|2751.6|3
1769191850000|2026-01-23 18:10:50|2753.6|2752.1|2754.6|2753.1|2754.6|2753.1|2753.3|2751.8|1
1769191860000|2026-01-23 18:11:00|2754.5|2753|2754.8|2753.3|2755|2753.5|2754.1|2752.6|1
1769191870000|2026-01-23 18:11:10|2754.7|2753.2|2754.6|2753.1|2754.8|2753.3|2754.5|2753|0
1769191880000|2026-01-23 18:11:20|2754.4|2752.9|2754.8|2753.3|2754.9|2753.4|2754.4|2752.9|3
1769191890000|2026-01-23 18:11:30|2754.5|2753|2754.3|2752.8|2754.6|2753.1|2754.1|2752.6|1
1769191900000|2026-01-23 18:11:40|2754.2|2752.7|2754.3|2752.8|2754.7|2753.2|2754.2|2752.7|1
1769191910000|2026-01-23 18:11:50|2754.2|2752.7|2753.8|2752.3|2754.2|2752.7|2753.8|2752.3|0
1769191920000|2026-01-23 18:12:00|2753.9|2752.4|2754.5|2753|2754.6|2753.1|2753.9|2752.4|1
1769191930000|2026-01-23 18:12:10|2754.6|2753.1|2754.7|2753.2|2754.9|2753.4|2754.6|2753.1|0
1769191940000|2026-01-23 18:12:20|2754.8|2753.3|2754.7|2753.2|2755|2753.5|2754.3|2752.8|3
1769191950000|2026-01-23 18:12:30|2754.8|2753.3|2754.9|2753.4|2755.3|2753.8|2754.7|2753.2|3
1769191960000|2026-01-23 18:12:40|2754.8|2753.3|2754.4|2752.9|2755.1|2753.6|2754.4|2752.9|2
1769191970000|2026-01-23 18:12:50|2754.5|2753|2754.3|2752.8|2754.5|2753|2753.8|2752.3|3
1769191980000|2026-01-23 18:13:00|2754.2|2752.7|2752.6|2751.1|2754.3|2752.8|2752.4|2750.9|7
1769191990000|2026-01-23 18:13:10|2752.4|2750.9|2752.7|2751.2|2752.8|2751.3|2752.3|2750.8|0
1769192000000|2026-01-23 18:13:20|2752.6|2751.1|2752.4|2750.9|2752.7|2751.2|2752.3|2750.8|6
1769192010000|2026-01-23 18:13:30|2752.7|2751.2|2753.3|2751.8|2753.3|2751.8|2752.7|2751.2|2
1769192020000|2026-01-23 18:13:40|2753.2|2751.7|2753.7|2752.2|2753.9|2752.4|2751.6|2750.1|16
1769192030000|2026-01-23 18:13:50|2753.8|2752.3|2753.9|2752.4|2753.9|2752.4|2753.8|2752.3|0
1769192040000|2026-01-23 18:14:00|2755.1|2753.6|2754.7|2753.2|2755.2|2753.7|2754.7|2753.2|7
1769192050000|2026-01-23 18:14:10|2754.5|2753|2752.9|2751.4|2754.6|2753.1|2752.9|2751.4|2
1769192060000|2026-01-23 18:14:20|2753|2751.5|2751.9|2750.4|2753|2751.5|2751.7|2750.2|0
1769192070000|2026-01-23 18:14:30|2752.1|2750.6|2752|2750.5|2752.1|2750.6|2751.9|2750.4|1
1769192080000|2026-01-23 18:14:40|2751.9|2750.4|2751.7|2750.2|2751.9|2750.4|2750.9|2749.4|5
1769192090000|2026-01-23 18:14:50|2751.8|2750.3|2752|2750.5|2752.1|2750.6|2751.3|2749.8|2
1769192100000|2026-01-23 18:15:00|2752.1|2750.6|2751.9|2750.4|2752.1|2750.6|2751.6|2750.1|0
1769192110000|2026-01-23 18:15:10|2751.8|2750.3|2753.4|2751.9|2753.4|2751.9|2751.8|2750.3|1
1769192120000|2026-01-23 18:15:20|2753.3|2751.8|2753.5|2752|2753.6|2752.1|2752.6|2751.1|2
1769192130000|2026-01-23 18:15:30|2753.6|2752.1|2753.8|2752.3|2754.1|2752.6|2753.2|2751.7|1
1769192140000|2026-01-23 18:15:40|2753.9|2752.4|2752.7|2751.2|2754.1|2752.6|2752.2|2750.7|2
1769192150000|2026-01-23 18:15:50|2752.9|2751.4|2754.1|2752.6|2754.2|2752.7|2752.9|2751.4|3
1769192160000|2026-01-23 18:16:00|2754.2|2752.7|2753|2751.5|2754.5|2753|2753|2751.5|5
1769192170000|2026-01-23 18:16:10|2753.2|2751.7|2753.3|2751.8|2753.5|2752|2753|2751.5|1
1769192180000|2026-01-23 18:16:20|2753.5|2752|2755|2753.5|2755|2753.5|2753.4|2751.9|2
1769192190000|2026-01-23 18:16:30|2755.2|2753.7|2756.6|2755.1|2756.6|2755.1|2755.2|2753.7|2
1769192200000|2026-01-23 18:16:40|2756.5|2755|2757.2|2755.7|2757.2|2755.7|2756.2|2754.7|1
1769192210000|2026-01-23 18:16:50|2757|2755.5|2757.2|2755.7|2757.2|2755.7|2756.7|2755.2|0
1769192220000|2026-01-23 18:17:00|2755.8|2754.3|2756.5|2755|2758|2755|2755.4|2753.9|6
1769192230000|2026-01-23 18:17:10|2756.7|2755.2|2757.3|2755.8|2757.3|2755.8|2755.6|2754.1|7
1769192240000|2026-01-23 18:17:20|2757.2|2755.7|2757.8|2756.3|2758.6|2757.1|2757.2|2755.7|4
1769192250000|2026-01-23 18:17:30|2758.2|2756.7|2758.2|2756.7|2758.3|2756.8|2757.7|2756.2|2
1769192260000|2026-01-23 18:17:40|2758.3|2756.8|2758.3|2756.8|2758.8|2757.3|2758.2|2756.7|3
1769192270000|2026-01-23 18:17:50|2758.2|2756.7|2758.2|2756.7|2758.7|2757.2|2757.9|2756.4|1
1769192280000|2026-01-23 18:18:00|2758.3|2756.8|2759.8|2758.3|2760.4|2758.9|2758.3|2756.8|7
1769192290000|2026-01-23 18:18:10|2759.9|2758.4|2759.7|2758.2|2759.9|2758.4|2759.4|2757.9|2
1769192300000|2026-01-23 18:18:20|2759.8|2758.3|2761.3|2759.8|2761.5|2760|2759.8|2758.3|13
1769192310000|2026-01-23 18:18:30|2761.2|2759.7|2761.5|2760|2761.5|2760|2760.4|2758.9|3
1769192320000|2026-01-23 18:18:40|2762.1|2760.6|2761.6|2760.1|2762.1|2760.6|2761.4|2759.9|1
1769192330000|2026-01-23 18:18:50|2761.7|2760.2|2761|2759.5|2761.8|2760.3|2761|2759.5|1
1769192340000|2026-01-23 18:19:00|2760.4|2758.9|2760.3|2758.8|2760.5|2759|2760|2758.5|3
1769192350000|2026-01-23 18:19:10|2760.6|2759.1|2759.6|2758.1|2760.8|2759.3|2759.6|2758.1|0
1769192360000|2026-01-23 18:19:20|2759.7|2758.2|2760.2|2758.7|2760.4|2758.9|2759.6|2758.1|0
1769192370000|2026-01-23 18:19:30|2760.3|2758.8|2760|2758.5|2760.4|2758.9|2759.6|2758.1|1
1769192380000|2026-01-23 18:19:40|2760.1|2758.6|2759.8|2758.3|2760.1|2758.6|2759.4|2757.9|0
1769192390000|2026-01-23 18:19:50|2759.6|2758.1|2757.7|2756.2|2759.7|2758.2|2757.2|2755.7|3
1769192400000|2026-01-23 18:20:00|2757.6|2756.1|2757.4|2755.9|2757.8|2756.3|2757.1|2755.6|3
1769192410000|2026-01-23 18:20:10|2757.5|2756|2758.6|2757.1|2758.7|2757.2|2757.5|2756|2
1769192420000|2026-01-23 18:20:20|2758.5|2757|2759.3|2757.8|2759.6|2758.1|2758.5|2757|2
1769192430000|2026-01-23 18:20:30|2759.4|2757.9|2760|2758.5|2760.2|2758.7|2759.4|2757.9|5
1769192440000|2026-01-23 18:20:40|2759.9|2758.4|2760.4|2758.9|2760.4|2758.9|2758.9|2757.4|6
1769192450000|2026-01-23 18:20:50|2760.5|2759|2761.3|2759.8|2761.4|2759.9|2760.5|2759|1
1769192460000|2026-01-23 18:21:00|2761.2|2759.7|2761.8|2760.3|2761.9|2760.4|2761.2|2759.7|2
1769192470000|2026-01-23 18:21:10|2762.3|2760.8|2761.6|2760.1|2762.4|2760.9|2761.6|2760.1|3
1769192480000|2026-01-23 18:21:20|2761.5|2760|2762|2760.5|2762.1|2760.6|2761.4|2759.9|2
1769192490000|2026-01-23 18:21:30|2762.1|2760.6|2763.8|2762.3|2763.9|2762.4|2762.1|2760.6|3
1769192500000|2026-01-23 18:21:40|2763.7|2762.2|2763.4|2761.9|2764.1|2762.6|2763.3|2761.8|0
1769192510000|2026-01-23 18:21:50|2763.3|2761.8|2763.4|2761.9|2763.9|2762.4|2763.3|2761.8|1
1769192520000|2026-01-23 18:22:00|2763.3|2761.8|2764.2|2762.7|2764.4|2762.9|2763|2761.5|1
1769192530000|2026-01-23 18:22:10|2764.6|2763.1|2764|2762.5|2764.6|2763.1|2763.8|2762.3|0
1769192540000|2026-01-23 18:22:20|2763.8|2762.3|2761.8|2760.3|2764.1|2762.6|2761.7|2760.2|4
1769192550000|2026-01-23 18:22:30|2762|2760.5|2760.9|2759.4|2762|2760.5|2760.8|2759.3|0
1769192560000|2026-01-23 18:22:40|2760.4|2758.9|2760|2758.5|2760.8|2759.3|2760|2758.5|3
1769192570000|2026-01-23 18:22:50|2759.8|2758.3|2760.4|2758.9|2760.5|2759|2759.6|2758.1|0
1769192580000|2026-01-23 18:23:00|2760.2|2758.7|2759.9|2758.4|2760.2|2758.7|2759|2757.5|8
1769192590000|2026-01-23 18:23:10|2760.1|2758.6|2761.4|2759.9|2761.7|2760.2|2760.1|2758.6|3
1769192600000|2026-01-23 18:23:20|2761.3|2759.8|2760.2|2758.7|2761.3|2759.8|2759.9|2758.4|4
1769192610000|2026-01-23 18:23:30|2760.3|2758.8|2760.5|2759|2761.8|2760.3|2760.3|2758.8|1
1769192620000|2026-01-23 18:23:40|2760.6|2759.1|2761.1|2759.6|2761.5|2760|2760.6|2759.1|0
1769192630000|2026-01-23 18:23:50|2760.9|2759.4|2760.8|2759.3|2762.6|2761.1|2760.8|2759.3|9
1769192640000|2026-01-23 18:24:00|2760.4|2758.9|2761.1|2759.6|2761.5|2760|2760.1|2758.6|8
1769192650000|2026-01-23 18:24:10|2761.5|2760|2763.1|2761.6|2763.1|2761.6|2761.5|2760|5
1769192660000|2026-01-23 18:24:20|2763|2761.5|2763.9|2762.4|2764|2762.5|2762.4|2760.9|5
1769192670000|2026-01-23 18:24:30|2763.8|2762.3|2763.3|2761.8|2763.9|2762.4|2763.2|2761.7|3
1769192680000|2026-01-23 18:24:40|2763.9|2762.4|2763.1|2761.6|2764.1|2762.6|2763.1|2761.6|14
1769192690000|2026-01-23 18:24:50|2763.3|2761.8|2765.4|2763.9|2765.6|2764.1|2763.2|2761.7|10
1769192700000|2026-01-23 18:25:00|2765.3|2763.8|2765.1|2763.6|2765.9|2764.4|2764.6|2763.1|11
1769192710000|2026-01-23 18:25:10|2765.2|2763.7|2765.5|2764|2765.8|2764.3|2764.9|2763.4|4
1769192720000|2026-01-23 18:25:20|2765.7|2764.2|2765.8|2764.3|2765.9|2764.4|2764.8|2763.3|1
1769192730000|2026-01-23 18:25:30|2765.9|2764.4|2764.6|2763.1|2765.9|2764.4|2764.6|2763.1|1
1769192740000|2026-01-23 18:25:40|2764.9|2763.4|2765.7|2764.2|2765.7|2764.2|2764.2|2762.7|8
1769192750000|2026-01-23 18:25:50|2765.5|2764|2766.4|2764.9|2766.4|2764.9|2765.3|2763.8|4
1769192760000|2026-01-23 18:26:00|2766.7|2765.2|2765.8|2764.3|2766.8|2765.3|2765.8|2764.3|11
1769192770000|2026-01-23 18:26:10|2765.9|2764.4|2766.5|2765|2766.6|2765.1|2765.8|2764.3|2
1769192780000|2026-01-23 18:26:20|2766.6|2765.1|2765.9|2764.4|2766.8|2765.3|2765.9|2764.4|4
1769192790000|2026-01-23 18:26:30|2766|2764.5|2765.6|2764.1|2766.5|2765|2765.4|2763.9|9
1769192800000|2026-01-23 18:26:40|2765.5|2764|2765.4|2763.9|2765.5|2764|2764.5|2763|2
1769192810000|2026-01-23 18:26:50|2765.5|2764|2765.8|2764.3|2765.8|2764.3|2765.4|2763.9|3
1769192820000|2026-01-23 18:27:00|2765.7|2764.2|2766.2|2764.7|2766.5|2765|2765.3|2763.8|10
1769192830000|2026-01-23 18:27:10|2766.3|2764.8|2766.1|2764.6|2766.4|2764.9|2765|2763.5|15
1769192840000|2026-01-23 18:27:20|2766.3|2764.8|2766.5|2765|2766.5|2765|2766.2|2764.7|1
1769192850000|2026-01-23 18:27:30|2766.4|2764.9|2766.3|2764.8|2766.5|2765|2766|2764.5|4
1769192860000|2026-01-23 18:27:40|2766.2|2764.7|2766.2|2764.7|2766.3|2764.8|2766.1|2764.6|0
1769192870000|2026-01-23 18:27:50|2766.3|2764.8|2766.1|2764.6|2766.4|2764.9|2766.1|2764.6|1
1769192880000|2026-01-23 18:28:00|2766.2|2764.7|2766.1|2764.6|2766.3|2764.8|2765.8|2764.3|2
1769192890000|2026-01-23 18:28:10|2766.2|2764.7|2765.9|2764.4|2766.3|2764.8|2765.5|2764|2
1769192900000|2026-01-23 18:28:20|2765.8|2764.3|2766.4|2764.9|2766.4|2764.9|2765.4|2763.9|1
1769192910000|2026-01-23 18:28:30|2766.5|2765|2766.3|2764.8|2766.6|2765.1|2766.3|2764.8|7
1769192920000|2026-01-23 18:28:40|2766.6|2765.1|2766.4|2764.9|2766.7|2765.2|2766.3|2764.8|6
1769192930000|2026-01-23 18:28:50|2766.5|2765|2765|2763.5|2766.5|2765|2765|2763.5|2
1769192940000|2026-01-23 18:29:00|2764|2762.5|2763.8|2762.3|2764.4|2762.9|2763.6|2762.1|4
1769192950000|2026-01-23 18:29:10|2763.9|2762.4|2762.7|2761.2|2763.9|2762.4|2762.7|2761.2|4
1769192960000|2026-01-23 18:29:20|2762.8|2761.3|2763|2761.5|2763.3|2761.8|2762.6|2761.1|0
1769192970000|2026-01-23 18:29:30|2762.7|2761.2|2762.5|2761|2762.9|2761.4|2762.2|2760.7|3
1769192980000|2026-01-23 18:29:40|2762.1|2760.6|2761.8|2760.3|2762.5|2761|2761.7|2760.2|1
1769192990000|2026-01-23 18:29:50|2761.9|2760.4|2761.2|2759.7|2761.9|2760.4|2761.1|2759.6|1
1769193000000|2026-01-23 18:30:00|2761.3|2759.8|2761.2|2759.7|2761.5|2760|2760.9|2759.4|4
1769193010000|2026-01-23 18:30:10|2761.1|2759.6|2760.9|2759.4|2761.4|2759.9|2760.7|2759.2|2
1769193020000|2026-01-23 18:30:20|2761.4|2759.9|2759.8|2758.3|2761.6|2760.1|2759.4|2757.9|5
1769193030000|2026-01-23 18:30:30|2759.6|2758.1|2758.8|2757.3|2759.8|2758.3|2758.6|2757.1|5
1769193040000|2026-01-23 18:30:40|2758.9|2757.4|2758.3|2756.8|2758.9|2757.4|2757.9|2756.4|3
1769193050000|2026-01-23 18:30:50|2758.1|2756.6|2757.9|2756.4|2758.6|2757.1|2757.9|2756.4|2
1769193060000|2026-01-23 18:31:00|2758.1|2756.6|2758.2|2756.7|2758.5|2757|2757.8|2756.3|2
1769193070000|2026-01-23 18:31:10|2758.3|2756.8|2758.3|2756.8|2759.3|2757.8|2758.2|2756.7|3
1769193080000|2026-01-23 18:31:20|2757.9|2756.4|2759.1|2757.6|2759.1|2757.6|2757.9|2756.4|1
1769193090000|2026-01-23 18:31:30|2759.2|2757.7|2758.5|2757|2759.4|2757.9|2758.5|2757|2
1769193100000|2026-01-23 18:31:40|2759|2757.5|2758|2756.5|2759|2757.5|2758|2756.5|2
1769193110000|2026-01-23 18:31:50|2758.2|2756.7|2760|2758.5|2760|2758.5|2758.1|2756.6|5
1769193120000|2026-01-23 18:32:00|2759.9|2758.4|2758.4|2756.9|2759.9|2758.4|2757.9|2756.4|5
1769193130000|2026-01-23 18:32:10|2758.2|2756.7|2759.2|2757.7|2759.9|2758.4|2758.2|2756.7|5
1769193140000|2026-01-23 18:32:20|2759.3|2757.8|2759.3|2757.8|2759.4|2757.9|2759.2|2757.7|0
1769193150000|2026-01-23 18:32:30|2759.2|2757.7|2758.5|2757|2759.2|2757.7|2758.2|2756.7|1
1769193160000|2026-01-23 18:32:40|2758.4|2756.9|2759.2|2757.7|2759.5|2758|2758.2|2756.7|0
1769193170000|2026-01-23 18:32:50|2759.3|2757.8|2759.6|2758.1|2759.8|2758.3|2759.2|2757.7|1
1769193180000|2026-01-23 18:33:00|2759.3|2757.8|2759.4|2757.9|2759.6|2758.1|2758.8|2757.3|3
1769193190000|2026-01-23 18:33:10|2760|2758.5|2761.1|2759.6|2761.2|2759.7|2760|2758.5|10
1769193200000|2026-01-23 18:33:20|2761|2759.5|2761.4|2759.9|2761.8|2760.3|2761|2759.5|8
1769193210000|2026-01-23 18:33:30|2761.1|2759.6|2760.4|2758.9|2761.2|2759.7|2760.4|2758.9|11
1769193220000|2026-01-23 18:33:40|2759.2|2757.7|2758.8|2757.3|2759.3|2757.8|2758.8|2757.3|3
1769193230000|2026-01-23 18:33:50|2758.9|2757.4|2758.1|2756.6|2758.9|2757.4|2758.1|2756.6|5
1769193240000|2026-01-23 18:34:00|2758.4|2756.9|2758.6|2757.1|2759.1|2757.6|2758.4|2756.9|1
1769193250000|2026-01-23 18:34:10|2758.9|2757.4|2757.9|2756.4|2758.9|2757.4|2757.3|2755.8|0
1769193260000|2026-01-23 18:34:20|2757.6|2756.1|2756.3|2754.8|2758.4|2756.9|2756.3|2754.8|3
1769193270000|2026-01-23 18:34:30|2756.4|2754.9|2756.6|2755.1|2756.9|2755.4|2756|2754.5|1
1769193280000|2026-01-23 18:34:40|2756.7|2755.2|2757.4|2755.9|2757.6|2756.1|2756.5|2755|0
1769193290000|2026-01-23 18:34:50|2757.6|2756.1|2757.3|2755.8|2757.6|2756.1|2756.9|2755.4|1
1769193300000|2026-01-23 18:35:00|2757|2755.5|2756.7|2755.2|2757.5|2756|2756.7|2755.2|0
1769193310000|2026-01-23 18:35:10|2756.8|2755.3|2755.6|2754.1|2756.8|2755.3|2755.6|2754.1|1
1769193320000|2026-01-23 18:35:20|2755.7|2754.2|2756|2754.5|2756|2754.5|2754.6|2753.1|3
1769193330000|2026-01-23 18:35:30|2755.9|2754.4|2755.5|2754|2756|2754.5|2755.4|2753.9|1
1769193340000|2026-01-23 18:35:40|2755.8|2754.3|2756.1|2754.6|2756.4|2754.9|2755.8|2754.3|0
1769193350000|2026-01-23 18:35:50|2756|2754.5|2756.1|2754.6|2756.3|2754.8|2755.9|2754.4|0
1769193360000|2026-01-23 18:36:00|2755.3|2753.8|2755.5|2754|2755.8|2754.3|2755.2|2753.7|2
1769193370000|2026-01-23 18:36:10|2755.6|2754.1|2755.8|2754.3|2757.1|2755.6|2755.6|2754.1|4
1769193380000|2026-01-23 18:36:20|2755.7|2754.2|2755.7|2754.2|2755.7|2754.2|2754.3|2752.8|2
1769193390000|2026-01-23 18:36:30|2755.4|2753.9|2755.3|2753.8|2755.8|2754.3|2755.2|2753.7|0
1769193400000|2026-01-23 18:36:40|2755.2|2753.7|2756.2|2754.7|2756.2|2754.7|2754.8|2753.3|3
1769193410000|2026-01-23 18:36:50|2756.5|2755|2755.7|2754.2|2756.9|2755.4|2755.7|2754.2|0
1769193420000|2026-01-23 18:37:00|2754.9|2753.4|2754.2|2752.7|2754.9|2753.4|2753.6|2752.1|4
1769193430000|2026-01-23 18:37:10|2754.4|2752.9|2753.9|2752.4|2754.8|2753.3|2753.9|2752.4|1
1769193440000|2026-01-23 18:37:20|2754|2752.5|2753.3|2751.8|2754|2752.5|2753.2|2751.7|1
1769193450000|2026-01-23 18:37:30|2753.2|2751.7|2753|2751.5|2753.2|2751.7|2751.7|2750.2|5
1769193460000|2026-01-23 18:37:40|2752.9|2751.4|2753.5|2752|2753.6|2752.1|2752.8|2751.3|1
1769193470000|2026-01-23 18:37:50|2753.4|2751.9|2753.2|2751.7|2753.6|2752.1|2752.9|2751.4|0
1769193480000|2026-01-23 18:38:00|2753.8|2752.3|2754|2752.5|2754.6|2753.1|2753.8|2752.3|3
1769193490000|2026-01-23 18:38:10|2753.8|2752.3|2753.8|2752.3|2753.8|2752.3|2753.2|2751.7|1
1769193500000|2026-01-23 18:38:20|2753.9|2752.4|2754.3|2752.8|2754.5|2753|2753.9|2752.4|1
1769193510000|2026-01-23 18:38:30|2754.1|2752.6|2753.6|2752.1|2754.2|2752.7|2753.6|2752.1|1
1769193520000|2026-01-23 18:38:40|2753.5|2752|2752.7|2751.2|2753.6|2752.1|2752.7|2751.2|1
1769193530000|2026-01-23 18:38:50|2752.5|2751|2752.8|2751.3|2753.1|2751.6|2752.5|2751|2
1769193540000|2026-01-23 18:39:00|2752.7|2751.2|2751.5|2750|2752.7|2751.2|2751.2|2749.7|4
1769193550000|2026-01-23 18:39:10|2751.6|2750.1|2751.5|2750|2751.9|2750.4|2751.4|2749.9|2
1769193560000|2026-01-23 18:39:20|2751.6|2750.1|2751.5|2750|2751.6|2750.1|2751.4|2749.9|2
1769193570000|2026-01-23 18:39:30|2751.6|2750.1|2751.9|2750.4|2752.3|2750.8|2751.5|2750|4
1769193580000|2026-01-23 18:39:40|2751.6|2750.1|2751.2|2749.7|2752.1|2750.6|2751.2|2749.7|5
1769193590000|2026-01-23 18:39:50|2751|2749.5|2751|2749.5|2751.2|2749.7|2750.6|2749.1|5
1769193600000|2026-01-23 18:40:00|2751.1|2749.6|2752.1|2750.6|2752.2|2750.7|2751.1|2749.6|1
1769193610000|2026-01-23 18:40:10|2751.5|2750|2750.6|2749.1|2751.7|2750.2|2750.5|2749|1
1769193620000|2026-01-23 18:40:20|2750.7|2749.2|2751.4|2749.9|2751.6|2750.1|2750.7|2749.2|1
1769193630000|2026-01-23 18:40:30|2751.3|2749.8|2751.1|2749.6|2751.4|2749.9|2750.8|2749.3|1
1769193640000|2026-01-23 18:40:40|2751.2|2749.7|2751.7|2750.2|2751.9|2750.4|2751.1|2749.6|0
1769193650000|2026-01-23 18:40:50|2751.6|2750.1|2750.2|2748.7|2751.6|2750.1|2750|2748.5|1
1769193660000|2026-01-23 18:41:00|2750.4|2748.9|2749.3|2747.8|2750.4|2748.9|2749.3|2747.8|0
1769193670000|2026-01-23 18:41:10|2749.4|2747.9|2748.6|2747.1|2749.5|2748|2748.6|2747.1|2
1769193680000|2026-01-23 18:41:20|2748.7|2747.2|2748.4|2746.9|2749.1|2747.6|2748.4|2746.9|0
1769193690000|2026-01-23 18:41:30|2748.2|2746.7|2748|2746.5|2748.2|2746.7|2747.6|2746.1|1
1769193700000|2026-01-23 18:41:40|2748.1|2746.6|2748.5|2747|2748.6|2747.1|2746.7|2745.2|8
1769193710000|2026-01-23 18:41:50|2747.9|2746.4|2747.2|2745.7|2748.4|2746.9|2747.1|2745.6|6
1769193720000|2026-01-23 18:42:00|2747.3|2745.8|2746.4|2744.9|2747.7|2746.2|2746.3|2744.8|1
1769193730000|2026-01-23 18:42:10|2746.7|2745.2|2746.2|2744.7|2746.7|2745.2|2746.1|2744.6|0
1769193740000|2026-01-23 18:42:20|2747|2745.5|2747.5|2746|2747.7|2746.2|2747|2745.5|2
1769193750000|2026-01-23 18:42:30|2747.2|2745.7|2746.4|2744.9|2747.6|2746.1|2746.4|2744.9|3
1769193760000|2026-01-23 18:42:40|2746.5|2745|2746.9|2745.4|2747|2745.5|2746.2|2744.7|2
1769193770000|2026-01-23 18:42:50|2747|2745.5|2746|2744.5|2747.3|2745.8|2745.8|2744.3|1
1769193780000|2026-01-23 18:43:00|2746.1|2744.6|2746.8|2745.3|2747.2|2745.7|2745.5|2744|3
1769193790000|2026-01-23 18:43:10|2746.9|2745.4|2747.2|2745.7|2747.2|2745.7|2746.7|2745.2|0
1769193800000|2026-01-23 18:43:20|2747.1|2745.6|2746.5|2745|2747.5|2746|2746.5|2745|2
1769193810000|2026-01-23 18:43:30|2746.6|2745.1|2746.9|2745.4|2747.2|2745.7|2746.3|2744.8|1
1769193820000|2026-01-23 18:43:40|2746.8|2745.3|2746.4|2744.9|2746.8|2745.3|2746|2744.5|4
1769193830000|2026-01-23 18:43:50|2746.5|2745|2746.3|2744.8|2746.5|2745|2746.1|2744.6|0
1769193840000|2026-01-23 18:44:00|2746.2|2744.7|2744.2|2742.7|2746.2|2744.7|2744.1|2742.6|3
1769193850000|2026-01-23 18:44:10|2744.3|2742.8|2744.6|2743.1|2745.4|2743.9|2744.3|2742.8|3
1769193860000|2026-01-23 18:44:20|2744.5|2743|2745.8|2744.3|2746.1|2744.6|2744.5|2743|7
1769193870000|2026-01-23 18:44:30|2746.4|2744.9|2747.3|2745.8|2747.4|2745.9|2746.3|2744.8|2
1769193880000|2026-01-23 18:44:40|2747.5|2746|2747.2|2745.7|2747.5|2746|2747|2745.5|0
1769193890000|2026-01-23 18:44:50|2747.1|2745.6|2746.2|2744.7|2747.3|2745.8|2746.1|2744.6|4
1769193900000|2026-01-23 18:45:00|2746.3|2744.8|2745.5|2744|2746.8|2745.3|2745.3|2743.8|3
1769193910000|2026-01-23 18:45:10|2745.6|2744.1|2745.4|2743.9|2745.9|2744.4|2745.2|2743.7|1
1769193920000|2026-01-23 18:45:20|2745.3|2743.8|2743.6|2742.1|2745.3|2743.8|2742.7|2741.2|11
1769193930000|2026-01-23 18:45:30|2743.7|2742.2|2744.9|2743.4|2744.9|2743.4|2743.1|2741.6|10
1769193940000|2026-01-23 18:45:40|2745|2743.5|2744.8|2743.3|2746.1|2744.6|2744.5|2743|7
1769193950000|2026-01-23 18:45:50|2745|2743.5|2744.7|2743.2|2745.5|2744|2744.1|2742.6|0
1769193960000|2026-01-23 18:46:00|2744.8|2743.3|2744.1|2742.6|2744.8|2743.3|2743.4|2741.9|3
1769193970000|2026-01-23 18:46:10|2744.3|2742.8|2745.3|2743.8|2745.5|2744|2744.2|2742.7|2
1769193980000|2026-01-23 18:46:20|2745|2743.5|2744|2742.5|2745.4|2743.9|2743.9|2742.4|3
1769193990000|2026-01-23 18:46:30|2743.8|2742.3|2744.5|2743|2744.5|2743|2743.7|2742.2|1
1769194000000|2026-01-23 18:46:40|2744.6|2743.1|2744.3|2742.8|2744.8|2743.3|2744.1|2742.6|14
1769194010000|2026-01-23 18:46:50|2744.2|2742.7|2744.3|2742.8|2744.3|2742.8|2744.1|2742.6|1
1769194020000|2026-01-23 18:47:00|2744.4|2742.9|2742.9|2741.4|2744.4|2742.9|2742.6|2741.1|8
1769194030000|2026-01-23 18:47:10|2742.7|2741.2|2742.8|2741.3|2743.3|2741.8|2741.6|2740.1|5
1769194040000|2026-01-23 18:47:20|2743.1|2741.6|2742.7|2741.2|2743.1|2741.6|2742.4|2740.9|2
1769194050000|2026-01-23 18:47:30|2742.8|2741.3|2743.1|2741.6|2743.5|2742|2742.3|2740.8|13
1769194060000|2026-01-23 18:47:40|2743.2|2741.7|2744|2742.5|2744.7|2743.2|2743.2|2741.7|1
1769194070000|2026-01-23 18:47:50|2743.9|2742.4|2742.6|2741.1|2743.9|2742.4|2742.6|2741.1|2
1769194080000|2026-01-23 18:48:00|2742.1|2740.6|2743.1|2741.6|2743.1|2741.6|2741.7|2740.2|3
1769194090000|2026-01-23 18:48:10|2743|2741.5|2742.3|2740.8|2743|2741.5|2742.1|2740.6|2
1769194100000|2026-01-23 18:48:20|2742.4|2740.9|2742.6|2741.1|2742.8|2741.3|2741.7|2740.2|1
1769194110000|2026-01-23 18:48:30|2742.7|2741.2|2741.4|2739.9|2742.7|2741.2|2741|2739.5|4
1769194120000|2026-01-23 18:48:40|2741.5|2740|2741.3|2739.8|2741.5|2740|2741.1|2739.6|4
1769194130000|2026-01-23 18:48:50|2741.4|2739.9|2739.7|2738.2|2741.8|2740.3|2739.7|2738.2|6
1769194140000|2026-01-23 18:49:00|2739.8|2738.3|2735.8|2734.3|2739.8|2738.3|2735.4|2733.9|11
1769194150000|2026-01-23 18:49:10|2736|2734.5|2735.7|2734.2|2736.5|2735|2735.6|2734.1|8
1769194160000|2026-01-23 18:49:20|2736|2734.5|2735.4|2733.9|2736.1|2734.6|2735|2733.5|5
1769194170000|2026-01-23 18:49:30|2736|2734.5|2738.1|2736.6|2738.2|2736.7|2736|2734.5|8
1769194180000|2026-01-23 18:49:40|2738.2|2736.7|2737|2735.5|2738.2|2736.7|2737|2735.5|0
1769194190000|2026-01-23 18:49:50|2737.1|2735.6|2737|2735.5|2737.5|2736|2736.9|2735.4|1
1769194200000|2026-01-23 18:50:00|2736.9|2735.4|2736|2734.5|2736.9|2735.4|2735.8|2734.3|3
1769194210000|2026-01-23 18:50:10|2736.1|2734.6|2737.1|2735.6|2737.3|2735.8|2736|2734.5|3
1769194220000|2026-01-23 18:50:20|2737.3|2735.8|2736.2|2734.7|2738|2736.5|2736.2|2734.7|4
1769194230000|2026-01-23 18:50:30|2735.6|2734.1|2735.4|2733.9|2735.8|2734.3|2734.8|2733.3|5
1769194240000|2026-01-23 18:50:40|2735.3|2733.8|2735.7|2734.2|2735.9|2734.4|2735.2|2733.7|0
1769194250000|2026-01-23 18:50:50|2735.8|2734.3|2736.8|2735.3|2736.8|2735.3|2735.2|2733.7|2
1769194260000|2026-01-23 18:51:00|2737.6|2736.1|2739.5|2738|2739.5|2738|2737.6|2736.1|6
1769194270000|2026-01-23 18:51:10|2739.7|2738.2|2738.3|2736.8|2739.8|2738.3|2738.2|2736.7|2
1769194280000|2026-01-23 18:51:20|2738.2|2736.7|2737.2|2735.7|2738.6|2737.1|2737.1|2735.6|5
1769194290000|2026-01-23 18:51:30|2737.6|2736.1|2738|2736.5|2738.1|2736.6|2737.1|2735.6|0
1769194300000|2026-01-23 18:51:40|2738.3|2736.8|2739.4|2737.9|2739.7|2738.2|2737.7|2736.2|0
1769194310000|2026-01-23 18:51:50|2739.5|2738|2740.5|2739|2740.5|2739|2739.1|2737.6|1
1769194320000|2026-01-23 18:52:00|2740.4|2738.9|2741.8|2740.3|2742.1|2740.6|2740.4|2738.9|1
1769194330000|2026-01-23 18:52:10|2741.7|2740.2|2743.2|2741.7|2743.2|2741.7|2741.7|2740.2|6
1769194340000|2026-01-23 18:52:20|2743.1|2741.6|2743.7|2742.2|2744|2742.5|2742.8|2741.3|4
1769194350000|2026-01-23 18:52:30|2743.6|2742.1|2744.2|2742.7|2744.8|2743.3|2743.5|2742|3
1769194360000|2026-01-23 18:52:40|2744.6|2743.1|2745.1|2743.6|2745.4|2743.9|2744.6|2743.1|6
1769194370000|2026-01-23 18:52:50|2745|2743.5|2744.9|2743.4|2745.3|2743.8|2744.7|2743.2|4
1769194380000|2026-01-23 18:53:00|2745.2|2743.7|2744.8|2743.3|2745.2|2743.7|2744.5|2743|3
1769194390000|2026-01-23 18:53:10|2744.3|2742.8|2743|2741.5|2744.4|2742.9|2743|2741.5|2
1769194400000|2026-01-23 18:53:20|2743.1|2741.6|2743.9|2742.4|2744|2742.5|2743.1|2741.6|0
1769194410000|2026-01-23 18:53:30|2744|2742.5|2743|2741.5|2744|2742.5|2743|2741.5|1
1769194420000|2026-01-23 18:53:40|2742.8|2741.3|2743.4|2741.9|2743.4|2741.9|2742.6|2741.1|2
1769194430000|2026-01-23 18:53:50|2743.5|2742|2742.9|2741.4|2743.7|2742.2|2742.9|2741.4|2
1769194440000|2026-01-23 18:54:00|2742.8|2741.3|2742.8|2741.3|2742.9|2741.4|2742.8|2741.3|2
1769194450000|2026-01-23 18:54:10|2743.5|2742|2743.3|2741.8|2743.6|2742.1|2743.1|2741.6|3
1769194460000|2026-01-23 18:54:20|2743.4|2741.9|2744.4|2742.9|2744.4|2742.9|2743.4|2741.9|1
1769194470000|2026-01-23 18:54:30|2744.5|2743|2744.7|2743.2|2744.8|2743.3|2744.3|2742.8|1
1769194480000|2026-01-23 18:54:40|2744.6|2743.1|2744.6|2743.1|2744.8|2743.3|2744.4|2742.9|1
1769194490000|2026-01-23 18:54:50|2744.7|2743.2|2744.7|2743.2|2744.8|2743.3|2744.6|2743.1|0
1769194500000|2026-01-23 18:55:00|2744.6|2743.1|2744.7|2743.2|2744.8|2743.3|2744.6|2743.1|0
1769194510000|2026-01-23 18:55:10|2744.6|2743.1|2745.8|2744.3|2745.9|2744.4|2744.6|2743.1|1
1769194520000|2026-01-23 18:55:20|2745.9|2744.4|2746.2|2744.7|2746.4|2744.9|2745.8|2744.3|0
1769194530000|2026-01-23 18:55:30|2746.1|2744.6|2745.9|2744.4|2746.4|2744.9|2745.7|2744.2|2
1769194540000|2026-01-23 18:55:40|2746|2744.5|2745.8|2744.3|2746.2|2744.7|2745.7|2744.2|0
1769194550000|2026-01-23 18:55:50|2745.6|2744.1|2745.6|2744.1|2745.7|2744.2|2745.4|2743.9|1
1769194560000|2026-01-23 18:56:00|2745.4|2743.9|2746.6|2745.1|2746.6|2745.1|2745.3|2743.8|2
1769194570000|2026-01-23 18:56:10|2746.7|2745.2|2746.9|2745.4|2747.1|2745.6|2746.5|2745|0
1769194580000|2026-01-23 18:56:20|2747|2745.5|2746.9|2745.4|2747.1|2745.6|2746.7|2745.2|1
1769194590000|2026-01-23 18:56:30|2746.7|2745.2|2745.9|2744.4|2746.7|2745.2|2745.9|2744.4|1
1769194600000|2026-01-23 18:56:40|2746|2744.5|2745.8|2744.3|2746.3|2744.8|2745.8|2744.3|1
1769194610000|2026-01-23 18:56:50|2745.9|2744.4|2746.7|2745.2|2747.3|2745.8|2745.9|2744.4|10
1769194620000|2026-01-23 18:57:00|2746.6|2745.1|2747.3|2745.8|2747.6|2746.1|2746.6|2745.1|2
1769194630000|2026-01-23 18:57:10|2747.2|2745.7|2746.4|2744.9|2747.2|2745.7|2746.3|2744.8|0
1769194640000|2026-01-23 18:57:20|2746.3|2744.8|2746.6|2745.1|2746.7|2745.2|2745.7|2744.2|1
1769194650000|2026-01-23 18:57:30|2746.5|2745|2746|2744.5|2746.5|2745|2746|2744.5|0
1769194660000|2026-01-23 18:57:40|2746.1|2744.6|2745.9|2744.4|2746.5|2745|2745.1|2743.6|0
1769194670000|2026-01-23 18:57:50|2746.2|2744.7|2745.4|2743.9|2746.2|2744.7|2745.4|2743.9|0
1769194680000|2026-01-23 18:58:00|2744.5|2743|2744.6|2743.1|2744.7|2743.2|2744.2|2742.7|0
1769194690000|2026-01-23 18:58:10|2744.5|2743|2743|2741.5|2744.6|2743.1|2742.5|2741|2
1769194700000|2026-01-23 18:58:20|2742.6|2741.1|2743.3|2741.8|2743.3|2741.8|2742.6|2741.1|3
1769194710000|2026-01-23 18:58:30|2744.1|2742.6|2743.7|2742.2|2744.1|2742.6|2743.6|2742.1|1
1769194720000|2026-01-23 18:58:40|2743.6|2742.1|2743.6|2742.1|2743.7|2742.2|2743.4|2741.9|0
1769194730000|2026-01-23 18:58:50|2743.7|2742.2|2743.7|2742.2|2744.1|2742.6|2743.7|2742.2|0
1769194740000|2026-01-23 18:59:00|2743.8|2742.3|2743.5|2742|2744|2742.5|2743.4|2741.9|2
1769194750000|2026-01-23 18:59:10|2743.4|2741.9|2743.5|2742|2743.8|2742.3|2743|2741.5|1
1769194760000|2026-01-23 18:59:20|2743.4|2741.9|2741.6|2740.1|2743.4|2741.9|2741.6|2740.1|6
1769194770000|2026-01-23 18:59:30|2741.7|2740.2|2741.6|2740.1|2741.7|2740.2|2740.8|2739.3|5
1769194780000|2026-01-23 18:59:40|2741.4|2739.9|2741.7|2740.2|2741.7|2740.2|2741.3|2739.8|1
1769194790000|2026-01-23 18:59:50|2741.6|2740.1|2740.6|2739.1|2741.6|2740.1|2740|2738.5|3
1769194800000|2026-01-23 19:00:00|2740.7|2739.2|2739.6|2738.1|2740.9|2739.4|2739.6|2738.1|4
1769194810000|2026-01-23 19:00:10|2739.7|2738.2|2740.5|2739|2740.5|2739|2739.6|2738.1|2
1769194820000|2026-01-23 19:00:20|2740.4|2738.9|2739.3|2737.8|2740.4|2738.9|2738.3|2736.8|2
1769194830000|2026-01-23 19:00:30|2739.5|2738|2739.4|2737.9|2739.7|2738.2|2739.3|2737.8|0
1769194840000|2026-01-23 19:00:40|2739.3|2737.8|2739.2|2737.7|2739.5|2738|2739.2|2737.7|1
1769194850000|2026-01-23 19:00:50|2739.3|2737.8|2739.4|2737.9|2739.5|2738|2739.1|2737.6|0
1769194860000|2026-01-23 19:01:00|2739.5|2738|2739.4|2737.9|2739.5|2738|2739.3|2737.8|0
1769194870000|2026-01-23 19:01:10|2739.2|2737.7|2738.4|2736.9|2739.4|2737.9|2737.3|2735.8|5
1769194880000|2026-01-23 19:01:20|2738.3|2736.8|2738.3|2736.8|2738.5|2737|2738|2736.5|0
1769194890000|2026-01-23 19:01:30|2738.4|2736.9|2738.3|2736.8|2738.5|2737|2738.2|2736.7|0
1769194900000|2026-01-23 19:01:40|2738.5|2737|2738.9|2737.4|2738.9|2737.4|2738.3|2736.8|1
1769194910000|2026-01-23 19:01:50|2739.1|2737.6|2739.9|2738.4|2739.9|2738.4|2738.8|2737.3|2
1769194920000|2026-01-23 19:02:00|2740|2738.5|2739.9|2738.4|2740.7|2739.2|2739.9|2738.4|4
1769194930000|2026-01-23 19:02:10|2740.1|2738.6|2740|2738.5|2740.3|2738.8|2739.6|2738.1|1
1769194940000|2026-01-23 19:02:20|2740.1|2738.6|2740.3|2738.8|2740.3|2738.8|2739.8|2738.3|0
1769194950000|2026-01-23 19:02:30|2740.5|2739|2741.6|2740.1|2741.7|2740.2|2740.5|2739|3
1769194960000|2026-01-23 19:02:40|2741.7|2740.2|2740.9|2739.4|2741.7|2740.2|2740.9|2739.4|0
1769194970000|2026-01-23 19:02:50|2740.8|2739.3|2741|2739.5|2741.1|2739.6|2740.8|2739.3|0
1769194980000|2026-01-23 19:03:00|2740.9|2739.4|2742.2|2740.7|2742.2|2740.7|2740.8|2739.3|1
1769194990000|2026-01-23 19:03:10|2742.3|2740.8|2742.7|2741.2|2742.7|2741.2|2741.1|2739.6|2
1769195000000|2026-01-23 19:03:20|2742.8|2741.3|2743.3|2741.8|2743.6|2742.1|2742.8|2741.3|1
1769195010000|2026-01-23 19:03:30|2743.5|2742|2746|2744.5|2746|2744.5|2743.4|2741.9|2
1769195020000|2026-01-23 19:03:40|2745.9|2744.4|2745.8|2744.3|2746.3|2744.8|2745.5|2744|2
1769195030000|2026-01-23 19:03:50|2746|2744.5|2747.4|2745.9|2747.4|2745.9|2746|2744.5|1
1769195040000|2026-01-23 19:04:00|2747.5|2746|2746.9|2745.4|2747.5|2746|2746.9|2745.4|0
1769195050000|2026-01-23 19:04:10|2746.8|2745.3|2747.4|2745.9|2747.5|2746|2746.3|2744.8|1
1769195060000|2026-01-23 19:04:20|2747|2745.5|2748|2746.5|2748|2746.5|2746.6|2745.1|0
1769195070000|2026-01-23 19:04:30|2747.8|2746.3|2747.8|2746.3|2748.7|2747.2|2747.4|2745.9|0
1769195080000|2026-01-23 19:04:40|2747.6|2746.1|2747.5|2746|2748.5|2747|2747.5|2746|6
1769195090000|2026-01-23 19:04:50|2747.4|2745.9|2747.2|2745.7|2747.4|2745.9|2746.3|2744.8|15
1769195100000|2026-01-23 19:05:00|2747.3|2745.8|2748|2746.5|2748.3|2746.8|2747.2|2745.7|7
1769195110000|2026-01-23 19:05:10|2747.9|2746.4|2749.6|2748.1|2749.7|2748.2|2747.9|2746.4|5
1769195120000|2026-01-23 19:05:20|2749.7|2748.2|2749|2747.5|2749.7|2748.2|2748.7|2747.2|7
1769195130000|2026-01-23 19:05:30|2748.9|2747.4|2748.4|2746.9|2748.9|2747.4|2747.8|2746.3|5
1769195140000|2026-01-23 19:05:40|2748.3|2746.8|2748.6|2747.1|2749.5|2748|2748.3|2746.8|1
1769195150000|2026-01-23 19:05:50|2748.5|2747|2747.9|2746.4|2748.6|2747.1|2747.9|2746.4|0
1769195160000|2026-01-23 19:06:00|2747.8|2746.3|2747.9|2746.4|2748.1|2746.6|2747.5|2746|0
1769195170000|2026-01-23 19:06:10|2748.3|2746.8|2749.1|2747.6|2749.9|2748|2748.3|2745.9|3
1769195180000|2026-01-23 19:06:20|2748.9|2747.4|2749|2747.5|2749.1|2747.6|2748.9|2747.4|0
1769195190000|2026-01-23 19:06:30|2749.4|2747.9|2750|2748.5|2750|2748.5|2749.1|2747.6|1
1769195200000|2026-01-23 19:06:40|2749.9|2748.4|2750|2748.5|2750.1|2748.6|2749.7|2748.2|0
1769195210000|2026-01-23 19:06:50|2750.1|2748.6|2750.1|2748.6|2750.4|2748.9|2750|2748.5|3
1769195220000|2026-01-23 19:07:00|2750.2|2748.7|2750.4|2748.9|2750.6|2749.1|2750.2|2748.7|3
1769195230000|2026-01-23 19:07:10|2750.2|2748.7|2750|2748.5|2750.2|2748.7|2749.3|2747.8|1
1769195240000|2026-01-23 19:07:20|2750.1|2748.6|2750|2748.5|2750.3|2748.8|2749.8|2748.3|0
1769195250000|2026-01-23 19:07:30|2749.9|2748.4|2749.8|2748.3|2749.9|2748.4|2749.4|2747.9|1
1769195260000|2026-01-23 19:07:40|2749.7|2748.2|2749.4|2747.9|2749.7|2748.2|2749.4|2747.9|0
1769195270000|2026-01-23 19:07:50|2749.3|2747.8|2746.8|2745.3|2749.6|2748.1|2746.2|2744.7|15
1769195280000|2026-01-23 19:08:00|2746.7|2745.2|2745.7|2744.2|2746.9|2745.4|2745.5|2744|4
1769195290000|2026-01-23 19:08:10|2745.8|2744.3|2744.8|2743.3|2745.8|2744.3|2744.8|2743.3|0
1769195300000|2026-01-23 19:08:20|2744.6|2743.1|2745.3|2743.8|2745.4|2743.9|2744.6|2743.1|0
1769195310000|2026-01-23 19:08:30|2745.2|2743.7|2745.3|2743.8|2745.4|2743.9|2744.9|2743.4|0
1769195320000|2026-01-23 19:08:40|2745.4|2743.9|2745.8|2744.3|2746|2744.5|2745.4|2743.9|2
1769195330000|2026-01-23 19:08:50|2746.1|2744.6|2745.8|2744.3|2746.1|2744.6|2745.7|2744.2|0
1769195340000|2026-01-23 19:09:00|2745.9|2744.4|2746.2|2744.7|2746.3|2744.8|2745.9|2744.4|0
1769195350000|2026-01-23 19:09:10|2746|2744.5|2746.6|2745.1|2746.6|2745.1|2746|2744.5|0
1769195360000|2026-01-23 19:09:20|2746.5|2745|2747.3|2745.8|2747.3|2745.8|2745.9|2744.4|0
1769195370000|2026-01-23 19:09:30|2747.5|2746|2749|2747.5|2749.6|2748.1|2747.3|2745.8|5
1769195380000|2026-01-23 19:09:40|2748.9|2747.4|2748.4|2746.9|2749.1|2747.6|2748.1|2746.6|0
1769195390000|2026-01-23 19:09:50|2748.3|2746.8|2748.4|2746.9|2748.4|2746.9|2748.1|2746.6|0
1769195400000|2026-01-23 19:10:00|2748.3|2746.8|2745.5|2744|2748.3|2746.8|2745.2|2743.7|1
1769195410000|2026-01-23 19:10:10|2745.1|2743.6|2744.7|2743.2|2745.3|2743.8|2744.7|2743.2|0
1769195420000|2026-01-23 19:10:20|2744.8|2743.3|2745.4|2743.9|2745.4|2743.9|2744.7|2743.2|1
1769195430000|2026-01-23 19:10:30|2745.3|2743.8|2743.3|2741.8|2745.3|2743.8|2743.3|2741.8|5
1769195440000|2026-01-23 19:10:40|2743.6|2742.1|2744.7|2743.2|2745|2743.5|2743.5|2742|1
1769195450000|2026-01-23 19:10:50|2744.5|2743|2744.7|2743.2|2745|2743.5|2744.4|2742.9|0
1769195460000|2026-01-23 19:11:00|2745|2743.5|2745.2|2743.7|2745.3|2743.8|2744.7|2743.2|2
1769195470000|2026-01-23 19:11:10|2745|2743.5|2746.3|2744.8|2746.3|2744.8|2745|2743.5|1
1769195480000|2026-01-23 19:11:20|2746.5|2745|2745.4|2743.9|2746.6|2745.1|2745.4|2743.9|1
1769195490000|2026-01-23 19:11:30|2745.5|2744|2745.4|2743.9|2745.5|2744|2745.3|2743.8|0
1769195500000|2026-01-23 19:11:40|2745.5|2744|2750.1|2748.6|2750.1|2748.6|2745.5|2744|23
1769195510000|2026-01-23 19:11:50|2750|2748.5|2750.1|2748.6|2750.5|2749|2749.5|2748|3
1769195520000|2026-01-23 19:12:00|2750.3|2748.8|2750.6|2749.1|2750.6|2749.1|2750.3|2748.8|0
1769195530000|2026-01-23 19:12:10|2750.7|2749.2|2751.5|2750|2751.6|2750.1|2750.7|2749.2|3
1769195540000|2026-01-23 19:12:20|2751.6|2750.1|2751.5|2750|2751.9|2750.4|2751.5|2750|2
1769195550000|2026-01-23 19:12:30|2751.4|2749.9|2751.6|2750.1|2751.7|2750.2|2751.4|2749.9|1
1769195560000|2026-01-23 19:12:40|2751.5|2750|2751.3|2749.8|2751.6|2750.1|2751|2749.5|2
1769195570000|2026-01-23 19:12:50|2751.2|2749.7|2750.7|2749.2|2751.2|2749.7|2750.6|2749.1|0
1769195580000|2026-01-23 19:13:00|2750.3|2748.8|2750|2748.5|2750.4|2748.9|2750|2748.5|3
1769195590000|2026-01-23 19:13:10|2749.9|2748.4|2749.1|2747.6|2749.9|2748.4|2749.1|2747.6|1
1769195600000|2026-01-23 19:13:20|2748.9|2747.4|2748.8|2747.3|2749|2747.5|2748.8|2747.3|0
1769195610000|2026-01-23 19:13:30|2748.9|2747.4|2749.3|2747.8|2749.4|2747.9|2748.9|2747.4|1
1769195620000|2026-01-23 19:13:40|2749.1|2747.6|2748.7|2747.2|2749.2|2747.7|2748.6|2747.1|0
1769195630000|2026-01-23 19:13:50|2748.6|2747.1|2748.9|2747.4|2749.5|2748|2748.6|2747.1|1
1769195640000|2026-01-23 19:14:00|2749|2747.5|2749.2|2747.7|2749.4|2747.9|2748.4|2746.9|14
1769195650000|2026-01-23 19:14:10|2749.3|2747.8|2750.3|2748.8|2750.3|2748.8|2749.2|2747.7|1
1769195660000|2026-01-23 19:14:20|2750.2|2748.7|2750.3|2748.8|2750.3|2748.8|2750.2|2748.7|0
1769195670000|2026-01-23 19:14:30|2750.4|2748.9|2748.4|2746.9|2750.9|2749.4|2748.4|2746.9|2
1769195680000|2026-01-23 19:14:40|2748.5|2747|2748.5|2747|2748.9|2747.4|2748.3|2746.8|0
1769195690000|2026-01-23 19:14:50|2748.3|2746.8|2748.3|2746.8|2748.5|2747|2748.1|2746.6|0
1769195700000|2026-01-23 19:15:00|2748.6|2747.1|2748.2|2746.7|2748.7|2747.2|2747.9|2746.4|0
1769195710000|2026-01-23 19:15:10|2748.3|2746.8|2748.4|2746.9|2748.6|2747.1|2748.1|2746.6|0
1769195720000|2026-01-23 19:15:20|2748.1|2746.6|2749.3|2747.8|2749.3|2747.8|2748.1|2746.6|1
1769195730000|2026-01-23 19:15:30|2749.2|2747.7|2749|2747.5|2749.2|2747.7|2748.7|2747.2|0
1769195740000|2026-01-23 19:15:40|2748.7|2747.2|2748.5|2747|2748.9|2747.4|2748.3|2746.8|0
1769195750000|2026-01-23 19:15:50|2748.6|2747.1|2748.6|2747.1|2748.7|2747.2|2748.5|2747|0
1769195760000|2026-01-23 19:16:00|2748.7|2747.2|2748.3|2746.8|2748.7|2747.2|2748.3|2746.8|0
1769195770000|2026-01-23 19:16:10|2748.2|2746.7|2748.8|2747.3|2749.5|2748|2748.1|2746.6|2
1769195780000|2026-01-23 19:16:20|2748.7|2747.2|2749.4|2747.9|2749.4|2747.9|2748.7|2747.2|0
1769195790000|2026-01-23 19:16:30|2748.9|2747.4|2748.7|2747.2|2748.9|2747.4|2748.4|2746.9|0
1769195800000|2026-01-23 19:16:40|2748.4|2746.9|2749|2747.5|2749|2747.5|2748.4|2746.9|0
1769195810000|2026-01-23 19:16:50|2748.8|2747.3|2749.5|2748|2749.7|2748.2|2748.8|2747.3|0
1769195820000|2026-01-23 19:17:00|2750.3|2748.8|2749.4|2747.9|2750.5|2749|2748.1|2746.6|4
1769195830000|2026-01-23 19:17:10|2749.2|2747.7|2749.4|2747.9|2749.5|2748|2748.9|2747.4|0
1769195840000|2026-01-23 19:17:20|2749.1|2747.6|2748.8|2747.3|2749.1|2747.6|2748.8|2747.3|0
1769195850000|2026-01-23 19:17:30|2748.7|2747.2|2749.3|2747.8|2749.3|2747.8|2748.7|2747.2|2
1769195860000|2026-01-23 19:17:40|2749.4|2747.9|2749.8|2748.3|2749.8|2748.3|2749.4|2747.9|1
1769195870000|2026-01-23 19:17:50|2749.1|2747.6|2748.9|2747.4|2749.1|2747.6|2748.8|2747.3|1
1769195880000|2026-01-23 19:18:00|2748.8|2747.3|2748.2|2746.7|2748.8|2747.3|2748.1|2746.6|2
1769195890000|2026-01-23 19:18:10|2748.3|2746.8|2748.3|2746.8|2748.5|2747|2748.2|2746.7|0
1769195900000|2026-01-23 19:18:20|2747.6|2746.1|2748.4|2746.9|2748.5|2747|2747.1|2745.6|6
1769195910000|2026-01-23 19:18:30|2749.2|2747.7|2749.1|2747.6|2750|2748.5|2749.1|2747.6|4
1769195920000|2026-01-23 19:18:40|2749.2|2747.7|2748.9|2747.4|2749.2|2747.7|2748.4|2746.9|3
1769195930000|2026-01-23 19:18:50|2749.1|2747.6|2747.8|2746.3|2749.6|2748.1|2747.8|2746.3|26
1769195940000|2026-01-23 19:19:00|2747.7|2746.2|2748.5|2747|2748.5|2747|2747.4|2745.9|2
1769195950000|2026-01-23 19:19:10|2748.4|2746.9|2748.6|2747.1|2748.6|2747.1|2748.3|2746.8|0
1769195960000|2026-01-23 19:19:20|2748.7|2747.2|2749.1|2747.6|2749.2|2747.7|2748.6|2747.1|1
1769195970000|2026-01-23 19:19:30|2749|2747.5|2748.8|2747.3|2749|2747.5|2748.8|2747.3|1
1769195980000|2026-01-23 19:19:40|2748.9|2747.4|2747.7|2746.2|2748.9|2747.4|2747.6|2746.1|1
1769195990000|2026-01-23 19:19:50|2747.6|2746.1|2748.7|2747.2|2749|2747.5|2747.6|2746.1|1
1769196000000|2026-01-23 19:20:00|2748.8|2747.3|2749.3|2747.8|2749.4|2747.9|2748.4|2746.9|0
1769196010000|2026-01-23 19:20:10|2749.5|2748|2749.5|2748|2749.6|2748.1|2749.3|2747.8|0
1769196020000|2026-01-23 19:20:20|2749.4|2747.9|2749.3|2747.8|2749.8|2748.3|2749|2747.5|5
1769196030000|2026-01-23 19:20:30|2749.5|2748|2748.8|2747.3|2749.8|2748.3|2748.8|2747.3|2
1769196040000|2026-01-23 19:20:40|2748.6|2747.1|2750.1|2748.6|2750.5|2749|2748.6|2747.1|3
1769196050000|2026-01-23 19:20:50|2750.2|2748.7|2750|2748.5|2750.2|2748.7|2749.8|2748.3|1
1769196060000|2026-01-23 19:21:00|2750.1|2748.6|2750.4|2748.9|2750.4|2748.9|2750|2748.5|2
1769196070000|2026-01-23 19:21:10|2750.1|2748.6|2750.5|2749|2750.5|2749|2750.1|2748.6|4
1769196080000|2026-01-23 19:21:20|2750.2|2748.7|2749.5|2748|2750.2|2748.7|2749.2|2747.7|7
1769196090000|2026-01-23 19:21:30|2749.7|2748.2|2749.6|2748.1|2750|2748.5|2749.1|2747.6|0
1769196100000|2026-01-23 19:21:40|2749.5|2748|2749.4|2747.9|2749.6|2748.1|2749|2747.5|0
1769196110000|2026-01-23 19:21:50|2749.5|2748|2749.7|2748.2|2749.7|2748.2|2749.2|2747.7|0
1769196120000|2026-01-23 19:22:00|2749.6|2748.1|2748.4|2746.9|2749.6|2748.1|2748.4|2746.9|1
1769196130000|2026-01-23 19:22:10|2748.3|2746.8|2747.8|2746.3|2748.3|2746.8|2747.4|2745.9|2
1769196140000|2026-01-23 19:22:20|2747.6|2746.1|2747.7|2746.2|2747.9|2746.4|2747.6|2746.1|1
1769196150000|2026-01-23 19:22:30|2747.4|2745.9|2747.7|2746.2|2747.8|2746.3|2747|2745.5|1
1769196160000|2026-01-23 19:22:40|2747.5|2746|2747.1|2745.6|2747.5|2746|2746.6|2745.1|1
1769196170000|2026-01-23 19:22:50|2747.3|2745.8|2746.7|2745.2|2747.3|2745.8|2746.7|2745.2|0
1769196180000|2026-01-23 19:23:00|2745.9|2744.4|2745.1|2743.6|2746|2744.5|2745.1|2743.6|1
1769196190000|2026-01-23 19:23:10|2745.2|2743.7|2745.8|2744.3|2745.8|2744.3|2745.1|2743.6|0
1769196200000|2026-01-23 19:23:20|2745.7|2744.2|2744.9|2743.4|2745.7|2744.2|2744.9|2743.4|2
1769196210000|2026-01-23 19:23:30|2744.8|2743.3|2744.7|2743.2|2744.8|2743.3|2744.3|2742.8|2
1769196220000|2026-01-23 19:23:40|2744.6|2743.1|2744.8|2743.3|2744.8|2743.3|2744.2|2742.7|2
1769196230000|2026-01-23 19:23:50|2745.5|2744|2745.1|2743.6|2745.6|2744.1|2744.5|2743|0
1769196240000|2026-01-23 19:24:00|2745.2|2743.7|2745.1|2743.6|2745.4|2743.9|2745.1|2743.6|3
1769196250000|2026-01-23 19:24:10|2745.2|2743.7|2745.1|2743.6|2745.9|2744.4|2745.1|2743.6|3
1769196260000|2026-01-23 19:24:20|2745.2|2743.7|2745.1|2743.6|2745.2|2743.7|2745|2743.5|0
1769196270000|2026-01-23 19:24:30|2745|2743.5|2745.4|2743.9|2745.4|2743.9|2744.9|2743.4|1
1769196280000|2026-01-23 19:24:40|2745.5|2744|2746.6|2745.1|2746.6|2745.1|2745|2743.5|1
1769196290000|2026-01-23 19:24:50|2746.4|2744.9|2746.4|2744.9|2746.4|2744.9|2746.2|2744.7|0
1769196300000|2026-01-23 19:25:00|2746.1|2744.6|2746.8|2745.3|2746.9|2745.4|2746.1|2744.6|0
1769196310000|2026-01-23 19:25:10|2746.5|2745|2746.2|2744.7|2746.5|2745|2745.9|2744.4|1
1769196320000|2026-01-23 19:25:20|2746.5|2745|2747.7|2746.2|2747.7|2746.2|2745.8|2744.3|13
1769196330000|2026-01-23 19:25:30|2747.8|2746.3|2747.7|2746.2|2747.9|2746.4|2747.2|2745.7|0
1769196340000|2026-01-23 19:25:40|2747.8|2746.3|2746.1|2744.6|2747.8|2746.3|2746|2744.5|21
1769196350000|2026-01-23 19:25:50|2746|2744.5|2745.8|2744.3|2746|2744.5|2745.8|2744.3|0
1769196360000|2026-01-23 19:26:00|2745.7|2744.2|2746.2|2744.7|2746.5|2745|2745.7|2744.2|3
1769196370000|2026-01-23 19:26:10|2746.3|2744.8|2747.2|2745.7|2747.2|2745.7|2745.8|2744.3|5
1769196380000|2026-01-23 19:26:20|2747.7|2746.2|2748.3|2746.8|2748.3|2746.8|2747.6|2746.1|2
1769196390000|2026-01-23 19:26:30|2748|2746.5|2748.1|2746.6|2748.3|2746.8|2747.4|2745.9|1
1769196400000|2026-01-23 19:26:40|2748.2|2746.7|2748.1|2746.6|2749.2|2747.7|2748.1|2746.6|3
1769196410000|2026-01-23 19:26:50|2748|2746.5|2748.4|2746.9|2748.8|2747.3|2748|2746.5|0
1769196420000|2026-01-23 19:27:00|2748.2|2746.7|2748.8|2747.3|2749|2747.5|2748.1|2746.6|0
1769196430000|2026-01-23 19:27:10|2748.6|2747.1|2748.3|2746.8|2748.7|2747.2|2748.2|2746.7|0
1769196440000|2026-01-23 19:27:20|2748.7|2747.2|2749.1|2747.6|2749.3|2747.8|2748.7|2747.2|0
1769196450000|2026-01-23 19:27:30|2749.2|2747.7|2751.4|2749.9|2751.6|2750.1|2749|2747.5|12
1769196460000|2026-01-23 19:27:40|2751.7|2750.2|2753.1|2751.6|2753.7|2752.2|2751.7|2750.2|10
1769196470000|2026-01-23 19:27:50|2753|2751.5|2753|2751.5|2753.5|2752|2752.9|2751.4|2
1769196480000|2026-01-23 19:28:00|2753.1|2751.6|2753.4|2751.9|2753.5|2752|2752.8|2751.3|13
1769196490000|2026-01-23 19:28:10|2753.1|2751.6|2752.9|2751.4|2753.1|2751.6|2752.9|2751.4|2
1769196500000|2026-01-23 19:28:20|2753|2751.5|2753.9|2752.4|2754.7|2753.2|2753|2751.5|6
1769196510000|2026-01-23 19:28:30|2754|2752.5|2754.8|2753.3|2754.8|2753.3|2753.4|2751.9|8
1769196520000|2026-01-23 19:28:40|2754.9|2753.4|2755|2753.5|2755.3|2753.8|2754.8|2753.3|0
1769196530000|2026-01-23 19:28:50|2754.9|2753.4|2754.4|2752.9|2755|2753.5|2754.3|2752.8|3
1769196540000|2026-01-23 19:29:00|2755.1|2753.6|2754.7|2753.2|2755.1|2753.6|2754.5|2753|2
1769196550000|2026-01-23 19:29:10|2754.8|2753.3|2754.9|2753.4|2754.9|2753.4|2754.6|2753.1|0
1769196560000|2026-01-23 19:29:20|2754.8|2753.3|2754.5|2753|2754.8|2753.3|2754.4|2752.9|0
1769196570000|2026-01-23 19:29:30|2755.4|2753.9|2755.3|2753.8|2755.4|2753.9|2755.1|2753.6|5
1769196580000|2026-01-23 19:29:40|2755.4|2753.9|2755.5|2754|2756|2754.5|2755.2|2753.7|1
1769196590000|2026-01-23 19:29:50|2755.4|2753.9|2754.9|2753.4|2755.4|2753.9|2754.7|2753.2|2
1769196600000|2026-01-23 19:30:00|2754.8|2753.3|2754|2752.5|2754.8|2753.3|2753.1|2751.6|11
1769196610000|2026-01-23 19:30:10|2753.9|2752.4|2754.8|2753.3|2754.8|2753.3|2753.7|2752.2|2
1769196620000|2026-01-23 19:30:20|2754.7|2753.2|2753.8|2752.3|2754.7|2753.2|2752.8|2751.3|1
1769196630000|2026-01-23 19:30:30|2753.9|2752.4|2754.5|2753|2754.9|2753.4|2753.9|2752.4|0
1769196640000|2026-01-23 19:30:40|2754.2|2752.7|2755.1|2753.6|2755.1|2753.6|2754.2|2752.7|2
1769196650000|2026-01-23 19:30:50|2755.2|2753.7|2754.8|2753.3|2755.3|2753.8|2754.8|2753.3|0
1769196660000|2026-01-23 19:31:00|2754.4|2752.9|2754.8|2753.3|2755.6|2754.1|2754.4|2752.9|2
1769196670000|2026-01-23 19:31:10|2755|2753.5|2756.2|2754.7|2756.7|2755.2|2755|2753.5|5
1769196680000|2026-01-23 19:31:20|2756.3|2754.8|2756.3|2754.8|2756.4|2754.9|2756.2|2754.7|1
1769196690000|2026-01-23 19:31:30|2756.4|2754.9|2756.4|2754.9|2756.4|2754.9|2756.3|2754.8|0
1769196700000|2026-01-23 19:31:40|2756.6|2755.1|2755.4|2753.9|2756.6|2755.1|2755.3|2753.8|4
1769196710000|2026-01-23 19:31:50|2755.3|2753.8|2755.8|2754.3|2756.1|2754.6|2754.9|2753.4|2
1769196720000|2026-01-23 19:32:00|2755.9|2754.4|2755.9|2754.4|2756|2754.5|2755.3|2753.8|0
1769196730000|2026-01-23 19:32:10|2756|2754.5|2755.5|2754|2756.1|2754.6|2755.2|2753.7|1
1769196740000|2026-01-23 19:32:20|2755.4|2753.9|2755.6|2754.1|2755.6|2754.1|2755.3|2753.8|2
1769196750000|2026-01-23 19:32:30|2755.5|2754|2755.9|2754.4|2756.1|2754.6|2755.3|2753.8|1
1769196760000|2026-01-23 19:32:40|2756|2754.5|2756|2754.5|2756.2|2754.7|2755.8|2754.3|0
1769196770000|2026-01-23 19:32:50|2755.9|2754.4|2755.1|2753.6|2755.9|2754.4|2755.1|2753.6|2
1769196780000|2026-01-23 19:33:00|2754.7|2753.2|2755.4|2753.9|2755.4|2753.9|2754.7|2753.2|2
1769196790000|2026-01-23 19:33:10|2755.1|2753.6|2755.1|2753.6|2755.1|2753.6|2755.1|2753.6|0
1769196800000|2026-01-23 19:33:20|2755|2753.5|2751.6|2750.1|2755.2|2753.7|2751.3|2749.8|10
1769196810000|2026-01-23 19:33:30|2751.9|2750.4|2751.8|2750.3|2753|2751.5|2751.1|2749.6|6
1769196820000|2026-01-23 19:33:40|2752.3|2750.8|2752|2750.5|2752.4|2750.9|2751.6|2750.1|4
1769196830000|2026-01-23 19:33:50|2751.8|2750.3|2752.5|2751|2752.7|2751.2|2751.8|2750.3|1
1769196840000|2026-01-23 19:34:00|2752.6|2751.1|2752.6|2751.1|2752.6|2751.1|2752.6|2751.1|0
1769196850000|2026-01-23 19:34:10|2752.7|2751.2|2752.5|2751|2752.7|2751.2|2752.5|2751|0
1769196860000|2026-01-23 19:34:20|2752.8|2751.3|2752.5|2751|2752.8|2751.3|2752.5|2751|2
1769196870000|2026-01-23 19:34:30|2752.6|2751.1|2753.3|2751.8|2753.3|2751.8|2752.5|2751|0
1769196880000|2026-01-23 19:34:40|2753.2|2751.7|2752.7|2751.2|2753.2|2751.7|2752.7|2751.2|0
1769196890000|2026-01-23 19:34:50|2752.8|2751.3|2752.6|2751.1|2752.8|2751.3|2752.6|2751.1|1
1769196900000|2026-01-23 19:35:00|2752.5|2751|2752.5|2751|2752.5|2751|2752.5|2751|1
1769196910000|2026-01-23 19:35:10|2752.4|2750.9|2753.2|2751.7|2753.5|2752|2752.4|2750.9|4
1769196920000|2026-01-23 19:35:20|2753.3|2751.8|2753.8|2752.3|2753.9|2752.4|2752.8|2751.3|1
1769196930000|2026-01-23 19:35:30|2753.2|2751.7|2751.4|2749.9|2753.5|2752|2751.4|2749.9|5
1769196940000|2026-01-23 19:35:40|2751.7|2750.2|2751.9|2750.4|2752.4|2750.9|2751.4|2749.9|1
1769196950000|2026-01-23 19:35:50|2751.7|2750.2|2751.2|2749.7|2751.8|2750.3|2751.1|2749.6|1
1769196960000|2026-01-23 19:36:00|2751.3|2749.8|2750.7|2749.2|2751.4|2749.9|2750.5|2749|0
1769196970000|2026-01-23 19:36:10|2750.8|2749.3|2750.9|2749.4|2751.2|2749.7|2750.6|2749.1|2
1769196980000|2026-01-23 19:36:20|2751|2749.5|2751|2749.5|2751.2|2749.7|2750.9|2749.4|0
1769196990000|2026-01-23 19:36:30|2750.9|2749.4|2750.9|2749.4|2751|2749.5|2750.7|2749.2|0
1769197000000|2026-01-23 19:36:40|2751|2749.5|2752.4|2750.9|2752.4|2750.9|2751|2749.5|5
1769197010000|2026-01-23 19:36:50|2752.5|2751|2752.4|2750.9|2753|2751.5|2752.4|2750.9|1
1769197020000|2026-01-23 19:37:00|2752.7|2751.2|2753.6|2752.1|2753.7|2752.2|2752.6|2751.1|2
1769197030000|2026-01-23 19:37:10|2753.7|2752.2|2754|2752.5|2754.2|2752.7|2753.7|2752.2|0
1769197040000|2026-01-23 19:37:20|2753.9|2752.4|2754.2|2752.7|2754.2|2752.7|2753.5|2752|2
1769197050000|2026-01-23 19:37:30|2754.1|2752.6|2754|2752.5|2754.1|2752.6|2754|2752.5|0
1769197060000|2026-01-23 19:37:40|2753.9|2752.4|2753.9|2752.4|2753.9|2752.4|2753.8|2752.3|0
1769197070000|2026-01-23 19:37:50|2753.8|2752.3|2753.4|2751.9|2753.9|2752.4|2753.2|2751.7|2
1769197080000|2026-01-23 19:38:00|2753.2|2751.7|2753.1|2751.6|2753.3|2751.8|2752.8|2751.3|0
1769197090000|2026-01-23 19:38:10|2752.8|2751.3|2753.9|2752.4|2753.9|2752.4|2752.8|2751.3|0
1769197100000|2026-01-23 19:38:20|2754|2752.5|2753.2|2751.7|2754|2752.5|2753|2751.5|2
1769197110000|2026-01-23 19:38:30|2753.4|2751.9|2753.8|2752.3|2754.1|2752.6|2753.4|2751.9|0
1769197120000|2026-01-23 19:38:40|2753.7|2752.2|2752.4|2750.9|2753.7|2752.2|2752.4|2750.9|3
1769197130000|2026-01-23 19:38:50|2752.5|2751|2752.8|2751.3|2753.3|2751.8|2752.5|2751|1
1769197140000|2026-01-23 19:39:00|2752.9|2751.4|2753.5|2752|2754.4|2752.9|2752.8|2751.3|4
1769197150000|2026-01-23 19:39:10|2753.2|2751.7|2753.3|2751.8|2753.6|2752.1|2753.2|2751.7|0
1769197160000|2026-01-23 19:39:20|2754.1|2752.6|2754.5|2753|2754.5|2753|2753.7|2752.2|2
1769197170000|2026-01-23 19:39:30|2754.2|2752.7|2753.6|2752.1|2754.2|2752.7|2753.6|2752.1|0
1769197180000|2026-01-23 19:39:40|2753.7|2752.2|2753.9|2752.4|2754.6|2753.1|2753.7|2752.2|3
1769197190000|2026-01-23 19:39:50|2753.8|2752.3|2753.8|2752.3|2753.8|2752.3|2753.8|2752.3|0
1769197200000|2026-01-23 19:40:00|2753.1|2751.6|2752.8|2751.3|2753.1|2751.6|2752.4|2750.9|3
1769197210000|2026-01-23 19:40:10|2752.7|2751.2|2752.9|2751.4|2752.9|2751.4|2752.7|2751.2|0
1769197220000|2026-01-23 19:40:20|2752.8|2751.3|2753.1|2751.6|2753.1|2751.6|2752.7|2751.2|0
1769197230000|2026-01-23 19:40:30|2753|2751.5|2752.5|2751|2753|2751.5|2752.1|2750.6|0
1769197250000|2026-01-23 19:40:50|2753.2|2751.7|2753.7|2752.2|2754|2752.5|2753.2|2751.7|2
1769197260000|2026-01-23 19:41:00|2753.6|2752.1|2754.1|2752.6|2754.4|2752.9|2753.6|2752.1|1
1769197270000|2026-01-23 19:41:10|2754|2752.5|2754.2|2752.7|2754.6|2753.1|2754|2752.5|2
1769197280000|2026-01-23 19:41:20|2754.3|2752.8|2754.3|2752.8|2754.6|2753.1|2754.2|2752.7|3
1769197290000|2026-01-23 19:41:30|2754.2|2752.7|2753|2751.5|2754.2|2752.7|2753|2751.5|4
1769197300000|2026-01-23 19:41:40|2753.1|2751.6|2754.3|2752.8|2754.3|2752.8|2753.1|2751.6|8
1769197310000|2026-01-23 19:41:50|2754.4|2752.9|2754.1|2752.6|2754.4|2752.9|2753.9|2752.4|0
1769197320000|2026-01-23 19:42:00|2753.6|2752.1|2754.3|2752.8|2754.3|2752.8|2753.2|2751.7|2
1769197330000|2026-01-23 19:42:10|2754.4|2752.9|2753.8|2752.3|2754.4|2752.9|2753.7|2752.2|0
1769197340000|2026-01-23 19:42:20|2754|2752.5|2754.1|2752.6|2754.2|2752.7|2753.9|2752.4|0
1769197350000|2026-01-23 19:42:30|2753.8|2752.3|2754.3|2752.8|2754.4|2752.9|2753.8|2752.3|1
1769197360000|2026-01-23 19:42:40|2754.1|2752.6|2753.5|2752|2754.2|2752.7|2753.2|2751.7|0
1769197370000|2026-01-23 19:42:50|2754.3|2752.8|2754.5|2753|2754.6|2753.1|2754.3|2752.8|3
1769197380000|2026-01-23 19:43:00|2754.4|2752.9|2754.5|2753|2754.7|2753.2|2754.4|2752.9|8
1769197390000|2026-01-23 19:43:10|2755.5|2754|2755.9|2754.4|2756|2754.5|2755.4|2753.9|13
1769197400000|2026-01-23 19:43:20|2756|2754.5|2755.9|2754.4|2756.1|2754.6|2755.9|2754.4|1
1769197410000|2026-01-23 19:43:30|2755.8|2754.3|2755.7|2754.2|2755.8|2754.3|2755.4|2753.9|1
1769197420000|2026-01-23 19:43:40|2755.4|2753.9|2755.6|2754.1|2755.8|2754.3|2755.3|2753.8|2
1769197430000|2026-01-23 19:43:50|2755.5|2754|2755.6|2754.1|2755.7|2754.2|2755.5|2754|0
1769197440000|2026-01-23 19:44:00|2755.7|2754.2|2756.8|2755.3|2757|2755.5|2755.6|2754.1|3
1769197450000|2026-01-23 19:44:10|2756.9|2755.4|2757.4|2755.9|2757.4|2755.9|2756.8|2755.3|0
1769197460000|2026-01-23 19:44:20|2757.3|2755.8|2757|2755.5|2757.4|2755.9|2757|2755.5|0
1769197470000|2026-01-23 19:44:30|2757.1|2755.6|2758.3|2756.8|2758.7|2757.2|2756|2754.5|3
1769197480000|2026-01-23 19:44:40|2758.2|2756.7|2758.8|2757.3|2759|2757.5|2758.2|2756.7|2
1769197490000|2026-01-23 19:44:50|2758.9|2757.4|2758|2756.5|2759|2757.5|2758|2756.5|0
1769197500000|2026-01-23 19:45:00|2758.1|2756.6|2756.7|2755.2|2758.1|2756.6|2756.7|2755.2|1
1769197510000|2026-01-23 19:45:10|2756.6|2755.1|2756.2|2754.7|2756.6|2755.1|2756.2|2754.7|2
1769197520000|2026-01-23 19:45:20|2756.1|2754.6|2756.4|2754.9|2756.8|2755.3|2756.1|2754.6|2
1769197530000|2026-01-23 19:45:30|2756.5|2755|2760.5|2759|2761.1|2759.6|2756.5|2755|14
1769197540000|2026-01-23 19:45:40|2760.4|2758.9|2760.6|2759.1|2760.9|2759.4|2760.4|2758.9|2
1769197550000|2026-01-23 19:45:50|2760.3|2758.8|2760|2758.5|2760.4|2758.9|2760|2758.5|2
1769197560000|2026-01-23 19:46:00|2760.4|2758.9|2760.4|2758.9|2760.4|2758.9|2760|2758.5|3
1769197570000|2026-01-23 19:46:10|2760.1|2758.6|2759.9|2758.4|2760.3|2758.8|2759.4|2757.9|2
1769197580000|2026-01-23 19:46:20|2760|2758.5|2760.3|2758.8|2760.4|2758.9|2760|2758.5|0
1769197590000|2026-01-23 19:46:30|2760.4|2758.9|2759.8|2758.3|2761|2759.5|2759.5|2758|7
1769197600000|2026-01-23 19:46:40|2759.9|2758.4|2760.1|2758.6|2760.2|2758.7|2759.8|2758.3|1
1769197610000|2026-01-23 19:46:50|2759.9|2758.4|2760.1|2758.6|2760.2|2758.7|2759.8|2758.3|0
1769197620000|2026-01-23 19:47:00|2760.3|2758.8|2760.9|2759.4|2760.9|2759.4|2760.3|2758.8|2
1769197630000|2026-01-23 19:47:10|2760.8|2759.3|2761|2759.5|2761|2759.5|2760.6|2759.1|1
1769197640000|2026-01-23 19:47:20|2761.1|2759.6|2761.4|2759.9|2761.4|2759.9|2761.1|2759.6|3
1769197650000|2026-01-23 19:47:30|2761.5|2760|2760.5|2759|2761.6|2760.1|2760.5|2759|10
1769197660000|2026-01-23 19:47:40|2760.7|2759.2|2760|2758.5|2760.7|2759.2|2759.9|2758.4|18
1769197670000|2026-01-23 19:47:50|2760.1|2758.6|2759.8|2758.3|2760.1|2758.6|2759.7|2758.2|1
1769197680000|2026-01-23 19:48:00|2759.9|2758.4|2759.9|2758.4|2760.2|2758.7|2759.8|2758.3|1
1769197690000|2026-01-23 19:48:10|2759.7|2758.2|2759.1|2757.6|2759.7|2758.2|2759.1|2757.6|1
1769197700000|2026-01-23 19:48:20|2758.8|2757.3|2758.4|2756.9|2758.8|2757.3|2758.3|2756.8|1
1769197710000|2026-01-23 19:48:30|2758.3|2756.8|2757.9|2756.4|2758.3|2756.8|2757.8|2756.3|2
1769197720000|2026-01-23 19:48:40|2757.8|2756.3|2758|2756.5|2758.6|2757.1|2757.8|2756.3|4
1769197730000|2026-01-23 19:48:50|2758.1|2756.6|2758.2|2756.7|2758.2|2756.7|2758.1|2756.6|0
1769197740000|2026-01-23 19:49:00|2758.3|2756.8|2758.7|2757.2|2758.8|2757.3|2758.3|2756.8|0
1769197750000|2026-01-23 19:49:10|2758.5|2757|2757.7|2756.2|2758.6|2757.1|2757.7|2756.2|3
1769197760000|2026-01-23 19:49:20|2757.8|2756.3|2758.4|2756.9|2758.4|2756.9|2757.8|2756.3|2
1769197770000|2026-01-23 19:49:30|2758.7|2757.2|2759.6|2758.1|2759.6|2758.1|2758.7|2757.2|2
1769197780000|2026-01-23 19:49:40|2759.4|2757.9|2758.7|2757.2|2759.4|2757.9|2758.6|2757.1|2
1769197790000|2026-01-23 19:49:50|2758.8|2757.3|2758|2756.5|2758.8|2757.3|2758|2756.5|0
1769197800000|2026-01-23 19:50:00|2757.4|2755.9|2756.9|2755.4|2757.4|2755.9|2756.8|2755.3|0
1769197810000|2026-01-23 19:50:10|2757.4|2755.9|2757.9|2756.4|2757.9|2756.4|2757.4|2755.9|1
1769197820000|2026-01-23 19:50:20|2757.7|2756.2|2757.6|2756.1|2757.8|2756.3|2757.5|2756|0
1769197830000|2026-01-23 19:50:30|2758.4|2756.9|2757.5|2756|2758.4|2756.9|2757.4|2755.9|0
1769197840000|2026-01-23 19:50:40|2757.4|2755.9|2754.1|2752.6|2757.4|2755.9|2754|2752.5|5
1769197850000|2026-01-23 19:50:50|2754|2752.5|2754.6|2753.1|2754.6|2753.1|2753.7|2752.2|4
1769197860000|2026-01-23 19:51:00|2754.7|2753.2|2754.9|2753.4|2755.4|2753.9|2754.5|2753|3
1769197870000|2026-01-23 19:51:10|2754.8|2753.3|2754.9|2753.4|2755.6|2754.1|2754.2|2752.7|1
1769197880000|2026-01-23 19:51:20|2755|2753.5|2755.2|2753.7|2755.8|2754.3|2755|2753.5|3
1769197890000|2026-01-23 19:51:30|2755.1|2753.6|2755.2|2753.7|2755.4|2753.9|2754.8|2753.3|2
1769197900000|2026-01-23 19:51:40|2755.5|2754|2755.7|2754.2|2755.8|2754.3|2755.3|2753.8|0
1769197910000|2026-01-23 19:51:50|2755.6|2754.1|2755.5|2754|2755.6|2754.1|2755.5|2754|0
1769197920000|2026-01-23 19:52:00|2756.6|2755.1|2757.2|2755.7|2757.2|2755.7|2756.2|2754.7|2
1769197930000|2026-01-23 19:52:10|2757|2755.5|2757.9|2756.4|2758|2756.5|2757|2755.5|0
1769197940000|2026-01-23 19:52:20|2758|2756.5|2758.2|2756.7|2758.2|2756.7|2757.8|2756.3|4
1769197950000|2026-01-23 19:52:30|2758|2756.5|2758.8|2757.3|2759.6|2758.1|2758|2756.5|5
1769197960000|2026-01-23 19:52:40|2758.9|2757.4|2758.5|2757|2758.9|2757.4|2758.1|2756.6|0
1769197970000|2026-01-23 19:52:50|2758.4|2756.9|2759|2757.5|2759.1|2757.6|2758.4|2756.9|2
1769197980000|2026-01-23 19:53:00|2758.7|2757.2|2761|2759.5|2761.1|2759.6|2758.7|2757.2|3
1769197990000|2026-01-23 19:53:10|2760.9|2759.4|2760.7|2759.2|2761.3|2759.8|2760.2|2758.7|11
1769198000000|2026-01-23 19:53:20|2760.8|2759.3|2760.8|2759.3|2761|2759.5|2760.4|2758.9|0
1769198010000|2026-01-23 19:53:30|2760.9|2759.4|2759.9|2758.4|2760.9|2759.4|2759.9|2758.4|0
1769198020000|2026-01-23 19:53:40|2760.1|2758.6|2759.9|2758.4|2760.3|2758.8|2759.8|2758.3|3
1769198030000|2026-01-23 19:53:50|2760.2|2758.7|2759.6|2758.1|2761|2759.5|2759.6|2758.1|5
1769198040000|2026-01-23 19:54:00|2759.7|2758.2|2759.4|2757.9|2759.7|2758.2|2758.3|2756.8|6
1769198050000|2026-01-23 19:54:10|2759.5|2758|2759.3|2757.8|2759.6|2758.1|2759.1|2757.6|2
1769198060000|2026-01-23 19:54:20|2759.5|2758|2759.4|2757.9|2759.6|2758.1|2759.2|2757.7|1
1769198070000|2026-01-23 19:54:30|2759.7|2758.2|2759.7|2758.2|2759.7|2758.2|2759.5|2758|4
1769198080000|2026-01-23 19:54:40|2759.6|2758.1|2759|2757.5|2759.6|2758.1|2758.9|2757.4|0
1769198090000|2026-01-23 19:54:50|2759.1|2757.6|2759.1|2757.6|2760.1|2757.6|2758.5|2756.1|0
1769198100000|2026-01-23 19:55:00|2759.2|2757.7|2759.4|2757.9|2759.4|2757.9|2759|2757.5|1
1769198110000|2026-01-23 19:55:10|2759.6|2758.1|2758|2756.5|2759.6|2758.1|2758|2756.5|3
1769198120000|2026-01-23 19:55:20|2757.9|2756.4|2757.6|2756.1|2758.1|2756.6|2757.6|2756.1|0
1769198130000|2026-01-23 19:55:30|2757.7|2756.2|2756.3|2754.8|2757.7|2756.2|2756.2|2754.7|2
1769198140000|2026-01-23 19:55:40|2756.2|2754.7|2755.5|2754|2756.5|2755|2755.4|2753.9|4
1769198150000|2026-01-23 19:55:50|2755.4|2753.9|2755.5|2754|2755.8|2754.3|2755.4|2753.9|1
1769198160000|2026-01-23 19:56:00|2755.7|2754.2|2757.2|2755.7|2757.2|2755.7|2755.7|2754.2|11
1769198170000|2026-01-23 19:56:10|2757.1|2755.6|2757|2755.5|2757.1|2755.6|2756.9|2755.4|2
1769198180000|2026-01-23 19:56:20|2756.7|2755.2|2757.5|2756|2757.5|2756|2756.6|2755.1|2
1769198190000|2026-01-23 19:56:30|2757.4|2755.9|2757.8|2756.3|2757.8|2756.3|2757.1|2755.6|1
1769198200000|2026-01-23 19:56:40|2757.7|2756.2|2757.2|2755.7|2758|2756.5|2757.2|2755.7|3
1769198210000|2026-01-23 19:56:50|2757.3|2755.8|2757.4|2755.9|2757.5|2756|2757.3|2755.8|0
1769198220000|2026-01-23 19:57:00|2757.3|2755.8|2756.8|2755.3|2757.4|2755.9|2756.7|2755.2|1
1769198230000|2026-01-23 19:57:10|2756.9|2755.4|2757.4|2755.9|2757.8|2756.3|2756.9|2755.4|0
1769198240000|2026-01-23 19:57:20|2757.5|2756|2757.7|2756.2|2757.8|2756.3|2757.5|2756|0
1769198250000|2026-01-23 19:57:30|2757.8|2756.3|2757.6|2756.1|2757.8|2756.3|2757.5|2756|0
1769198260000|2026-01-23 19:57:40|2757.2|2755.7|2757|2755.5|2757.4|2755.9|2757|2755.5|0
1769198270000|2026-01-23 19:57:50|2757.1|2755.6|2757.2|2755.7|2757.3|2755.8|2756.6|2755.1|0
1769198280000|2026-01-23 19:58:00|2757|2755.5|2756.9|2755.4|2757.2|2755.7|2756.7|2755.2|0
1769198290000|2026-01-23 19:58:10|2757|2755.5|2757.8|2756.3|2757.9|2756.4|2757|2755.5|2
1769198300000|2026-01-23 19:58:20|2757.7|2756.2|2759.1|2757.6|2759.4|2757.9|2757.7|2756.2|5
1769198310000|2026-01-23 19:58:30|2759|2757.5|2759|2757.5|2759.1|2757.6|2758.9|2757.4|1
1769198320000|2026-01-23 19:58:40|2758.8|2757.3|2758.4|2756.9|2758.8|2757.3|2758.4|2756.9|3
1769198330000|2026-01-23 19:58:50|2758.5|2757|2758.1|2756.6|2758.5|2757|2758.1|2756.6|0
1769198340000|2026-01-23 19:59:00|2758.2|2756.7|2759.1|2757.6|2759.4|2757.9|2758.2|2756.7|1
1769198350000|2026-01-23 19:59:10|2759.4|2757.9|2758.9|2757.4|2759.6|2758.1|2758.8|2757.3|1
1769198360000|2026-01-23 19:59:20|2758.8|2757.3|2759.1|2757.6|2759.2|2757.7|2758.8|2757.3|0
1769198370000|2026-01-23 19:59:30|2758.8|2757.3|2759|2757.5|2759|2757.5|2758.8|2757.3|1
1769198380000|2026-01-23 19:59:40|2758.9|2757.4|2759.7|2758.2|2759.7|2758.2|2758.9|2757.4|1
1769198390000|2026-01-23 19:59:50|2759.8|2758.3|2758.7|2757.2|2759.8|2758.3|2758.7|2757.2|3
1769198400000|2026-01-23 20:00:00|2758.6|2757.1|2758.5|2757|2759.3|2757.8|2758.5|2757|2
1769198410000|2026-01-23 20:00:10|2757.8|2756.3|2758.6|2757.1|2759.6|2758.1|2757.8|2756.3|4
1769198420000|2026-01-23 20:00:20|2758.4|2756.9|2755.1|2753.6|2758.4|2756.9|2755.1|2753.6|2
1769198430000|2026-01-23 20:00:30|2754.2|2752.7|2754.2|2752.7|2754.9|2753.4|2753.9|2752.4|9
1769198440000|2026-01-23 20:00:40|2753.3|2751.8|2753.5|2752|2753.7|2752.2|2752.6|2751.1|3
1769198450000|2026-01-23 20:00:50|2753.4|2751.9|2755.7|2754.2|2756.3|2754.8|2753|2751.5|4
1769198460000|2026-01-23 20:01:00|2755.8|2754.3|2756.5|2755|2757.3|2755.8|2755.7|2754.2|4
1769198470000|2026-01-23 20:01:10|2756.6|2755.1|2755.8|2754.3|2756.6|2755.1|2755.6|2754.1|3
1769198480000|2026-01-23 20:01:20|2756|2754.5|2756.9|2755.4|2757|2755.5|2756|2754.5|0
1769198490000|2026-01-23 20:01:30|2756.8|2755.3|2756.7|2755.2|2756.8|2755.3|2756.6|2755.1|0
1769198500000|2026-01-23 20:01:40|2756.8|2755.3|2756.8|2755.3|2756.8|2755.3|2756.6|2755.1|0
1769198510000|2026-01-23 20:01:50|2756.9|2755.4|2756.3|2754.8|2756.9|2755.4|2756.2|2754.7|0
1769198520000|2026-01-23 20:02:00|2756.2|2754.7|2756.3|2754.8|2756.3|2754.8|2756.2|2754.7|0
1769198530000|2026-01-23 20:02:10|2755.9|2754.4|2756.1|2754.6|2756.5|2755|2755.8|2754.3|3
1769198540000|2026-01-23 20:02:20|2756.2|2754.7|2756.1|2754.6|2756.5|2755|2755.6|2754.1|0
1769198550000|2026-01-23 20:02:30|2756.2|2754.7|2756.1|2754.6|2756.2|2754.7|2755.6|2754.1|0
1769198560000|2026-01-23 20:02:40|2756|2754.5|2756|2754.5|2756.3|2754.8|2756|2754.5|0
1769198570000|2026-01-23 20:02:50|2755.9|2754.4|2755.9|2754.4|2756|2754.5|2755.7|2754.2|0
1769198580000|2026-01-23 20:03:00|2756.3|2754.8|2756|2754.5|2756.4|2754.9|2755.9|2754.4|1
1769198590000|2026-01-23 20:03:10|2756.1|2754.6|2756.1|2754.6|2756.2|2754.7|2755.8|2754.3|1
1769198600000|2026-01-23 20:03:20|2755.7|2754.2|2755.2|2753.7|2755.7|2754.2|2755.2|2753.7|0
1769198610000|2026-01-23 20:03:30|2756.3|2754.8|2756.5|2755|2756.5|2755|2756.3|2754.8|5
1769198620000|2026-01-23 20:03:40|2756.4|2754.9|2756.2|2754.7|2756.5|2755|2755.5|2754|1
1769198630000|2026-01-23 20:03:50|2756.1|2754.6|2756.2|2754.7|2756.3|2754.8|2756.1|2754.6|0
1769198640000|2026-01-23 20:04:00|2756.4|2754.9|2756.4|2754.9|2756.5|2755|2756|2754.5|0
1769198650000|2026-01-23 20:04:10|2756.2|2754.7|2754.7|2753.2|2756.3|2754.8|2754.7|2753.2|4
1769198660000|2026-01-23 20:04:20|2754.8|2753.3|2754.9|2753.4|2754.9|2753.4|2754.7|2753.2|0
1769198670000|2026-01-23 20:04:30|2755|2753.5|2756.1|2754.6|2756.1|2754.6|2755|2753.5|3
1769198680000|2026-01-23 20:04:40|2756.2|2754.7|2755.6|2754.1|2758.2|2756.7|2755.5|2754|8
1769198690000|2026-01-23 20:04:50|2755.8|2754.3|2756.2|2754.7|2756.2|2754.7|2755.8|2754.3|0
1769198700000|2026-01-23 20:05:00|2756.1|2754.6|2756.1|2754.6|2756.3|2754.8|2756.1|2754.6|0
1769198710000|2026-01-23 20:05:10|2756.2|2754.7|2756.3|2754.8|2756.4|2754.9|2756.1|2754.6|0
1769198720000|2026-01-23 20:05:20|2756.2|2754.7|2756.1|2754.6|2756.4|2754.9|2756.1|2754.6|0
1769198730000|2026-01-23 20:05:30|2756.2|2754.7|2755.9|2754.4|2756.2|2754.7|2755.7|2754.2|3
1769198740000|2026-01-23 20:05:40|2755.7|2754.2|2756.6|2755.1|2757.8|2755.1|2755.7|2753.8|1
1769198750000|2026-01-23 20:05:50|2756.5|2755|2755.8|2754.3|2756.6|2755.1|2755.8|2754.3|0
1769198760000|2026-01-23 20:06:00|2755.9|2754.4|2756.1|2754.6|2756.5|2755|2755.9|2754.4|0
1769198770000|2026-01-23 20:06:10|2756.2|2754.7|2755.5|2754|2756.4|2754.9|2755.5|2754|1
1769198780000|2026-01-23 20:06:20|2755.6|2754.1|2754.8|2753.3|2755.8|2754.3|2754.8|2753.3|2
1769198790000|2026-01-23 20:06:30|2754.9|2753.4|2755.1|2753.6|2755.1|2753.6|2754.9|2753.4|0
1769198800000|2026-01-23 20:06:40|2755.2|2753.7|2754|2752.5|2755.3|2753.8|2754|2752.5|6
1769198810000|2026-01-23 20:06:50|2753.5|2752|2753.9|2752.4|2753.9|2752.4|2753.5|2752|3
1769198820000|2026-01-23 20:07:00|2753.8|2752.3|2752.9|2751.4|2754|2752.5|2752.9|2751.4|1
1769198830000|2026-01-23 20:07:10|2752.8|2751.3|2753.6|2752.1|2753.6|2752.1|2751.7|2750.2|7
1769198840000|2026-01-23 20:07:20|2753.7|2752.2|2753.7|2752.2|2754.3|2752.8|2753.5|2752|1
1769198850000|2026-01-23 20:07:30|2753.8|2752.3|2753.4|2751.9|2754.1|2752.6|2752.9|2751.4|3
1769198860000|2026-01-23 20:07:40|2753.5|2752|2752.6|2751.1|2753.9|2752.4|2752.4|2750.9|6
1769198870000|2026-01-23 20:07:50|2752.5|2751|2751.9|2750.4|2752.5|2751|2751.6|2750.1|3
1769198880000|2026-01-23 20:08:00|2751.8|2750.3|2751.8|2750.3|2752.1|2750.6|2751.4|2749.9|4
1769198890000|2026-01-23 20:08:10|2751.3|2749.8|2750.1|2748.6|2751.3|2749.8|2750.1|2748.6|14
1769198900000|2026-01-23 20:08:20|2749.6|2748.1|2750.5|2749|2751.1|2749.6|2749.6|2748.1|7
1769198910000|2026-01-23 20:08:30|2750.3|2748.8|2749.1|2747.6|2750.7|2749.2|2748.6|2747.1|2
1769198920000|2026-01-23 20:08:40|2749.3|2747.8|2750.6|2749.1|2750.6|2749.1|2749.3|2747.8|0
1769198930000|2026-01-23 20:08:50|2750.3|2748.8|2750|2748.5|2750.7|2749.2|2749.5|2748|0
1769198940000|2026-01-23 20:09:00|2749.9|2748.4|2750.1|2748.6|2752.4|2750.9|2749.8|2748.3|6
1769198950000|2026-01-23 20:09:10|2749.5|2748|2750.8|2749.3|2750.8|2749.3|2749.5|2748|3
1769198960000|2026-01-23 20:09:20|2750.9|2749.4|2752.4|2750.9|2752.4|2750.9|2750.9|2749.4|5
1769198970000|2026-01-23 20:09:30|2752.2|2750.7|2752.5|2751|2752.5|2751|2751.5|2750|3
1769198980000|2026-01-23 20:09:40|2752.8|2751.3|2753.3|2751.8|2753.3|2751.8|2752.5|2751|4
1769198990000|2026-01-23 20:09:50|2753|2751.5|2753.6|2752.1|2753.9|2752.4|2752.9|2751.4|0
1769199000000|2026-01-23 20:10:00|2753.3|2751.8|2754.3|2752.8|2754.3|2752.8|2753.2|2751.7|4
1769199010000|2026-01-23 20:10:10|2753.5|2752|2754.4|2752.9|2754.6|2753.1|2753.5|2752|1
1769199020000|2026-01-23 20:10:20|2754.3|2752.8|2754.1|2752.6|2754.3|2752.8|2753.9|2752.4|0
1769199030000|2026-01-23 20:10:30|2754.4|2752.9|2754|2752.5|2754.4|2752.9|2753.8|2752.3|1
1769199040000|2026-01-23 20:10:40|2754.1|2752.6|2755.3|2753.8|2755.8|2754.3|2754|2752.5|2
1769199050000|2026-01-23 20:10:50|2755.2|2753.7|2754.7|2753.2|2755.4|2753.9|2754.7|2753.2|0
1769199060000|2026-01-23 20:11:00|2754.1|2752.6|2753.5|2752|2754.1|2752.6|2753.5|2752|2
1769199070000|2026-01-23 20:11:10|2753.4|2751.9|2753.4|2751.9|2753.5|2752|2753.3|2751.8|1
1769199080000|2026-01-23 20:11:20|2753.3|2751.8|2752.6|2751.1|2753.4|2751.9|2752.4|2750.9|1
1769199090000|2026-01-23 20:11:30|2752.7|2751.2|2754.3|2752.8|2754.3|2752.8|2752.7|2751.2|2
1769199100000|2026-01-23 20:11:40|2754.4|2752.9|2754.9|2753.4|2755.1|2753.6|2754.4|2752.9|1
1769199110000|2026-01-23 20:11:50|2755|2753.5|2754.7|2753.2|2755.1|2753.6|2754.7|2753.2|0
1769199120000|2026-01-23 20:12:00|2754.5|2753|2755.3|2753.8|2755.4|2753.9|2754.5|2753|0
1769199130000|2026-01-23 20:12:10|2755.4|2753.9|2755.6|2754.1|2755.8|2754.3|2755.3|2753.8|0
1769199140000|2026-01-23 20:12:20|2756.8|2752.8|2755.6|2754.1|2756.8|2754.1|2755.5|2752.8|1
1769199150000|2026-01-23 20:12:30|2755.7|2754.2|2755.7|2754.2|2755.9|2754.4|2755.7|2754.2|0
1769199160000|2026-01-23 20:12:40|2755.6|2754.1|2756.1|2754.6|2756.2|2754.7|2755.3|2753.8|1
1769199170000|2026-01-23 20:12:50|2756.2|2754.7|2756.4|2754.9|2756.4|2754.9|2756.1|2754.6|0
1769199180000|2026-01-23 20:13:00|2755.4|2753.9|2757.9|2753.9|2757.9|2754.7|2755.4|2753.9|2
1769199190000|2026-01-23 20:13:10|2755.5|2754|2755.4|2753.9|2756|2754.5|2755.3|2753.8|4
1769199200000|2026-01-23 20:13:20|2755.5|2754|2756.8|2755.3|2756.9|2755.4|2755.3|2753.8|1
1769199210000|2026-01-23 20:13:30|2756.5|2755|2756.7|2755.2|2757.5|2755.4|2756.5|2753.5|0
1769199220000|2026-01-23 20:13:40|2756.8|2755.3|2757.3|2755.8|2757.3|2755.8|2756.8|2755.3|0
1769199230000|2026-01-23 20:13:50|2757.2|2755.7|2757.9|2756.4|2758|2756.5|2757.2|2755.7|1
1769199240000|2026-01-23 20:14:00|2757.8|2756.3|2757.8|2756.3|2757.9|2756.4|2757.7|2756.2|2
1769199250000|2026-01-23 20:14:10|2757.9|2756.4|2757.8|2756.3|2757.9|2756.4|2757.7|2756.2|0
1769199260000|2026-01-23 20:14:20|2757.9|2756.4|2757.9|2756.4|2758.9|2757.4|2757.9|2756.4|2
1769199270000|2026-01-23 20:14:30|2757.8|2756.3|2758.1|2756.6|2758.1|2756.6|2757.6|2756.1|0
1769199280000|2026-01-23 20:14:40|2758.3|2756.8|2758.8|2757.3|2759|2757.5|2758.3|2756.8|0
1769199290000|2026-01-23 20:14:50|2758.9|2757.4|2758.5|2757|2759|2757.5|2758.5|2757|0
1769199300000|2026-01-23 20:15:00|2758.6|2757.1|2759.5|2758|2759.9|2758.4|2758.6|2757.1|0
1769199310000|2026-01-23 20:15:10|2759.6|2758.1|2760.2|2758.7|2760.2|2758.7|2759.3|2757.8|4
1769199320000|2026-01-23 20:15:20|2760.3|2758.8|2761.3|2759.8|2761.3|2759.8|2760.2|2758.7|5
1769199330000|2026-01-23 20:15:30|2761.2|2759.7|2761.4|2759.9|2761.4|2759.9|2761.2|2759.7|2
1769199340000|2026-01-23 20:15:40|2761.2|2759.7|2761.9|2760.4|2762.3|2760.8|2760.5|2759|8
1769199350000|2026-01-23 20:15:50|2761.8|2760.3|2761.1|2759.6|2761.8|2760.3|2760.7|2759.2|4
1769199360000|2026-01-23 20:16:00|2761.2|2759.7|2761.4|2759.9|2761.4|2759.9|2761.2|2759.7|0
1769199370000|2026-01-23 20:16:10|2761.6|2760.1|2762|2760.5|2762|2760.5|2761.3|2759.8|4
1769199380000|2026-01-23 20:16:20|2761.9|2760.4|2762.3|2760.8|2762.4|2760.9|2761.9|2760.4|1
1769199390000|2026-01-23 20:16:30|2762.4|2760.9|2762.4|2760.9|2762.4|2760.9|2762|2760.5|1
1769199400000|2026-01-23 20:16:40|2762|2760.5|2762.3|2760.8|2762.3|2760.8|2761.9|2760.4|0
1769199410000|2026-01-23 20:16:50|2762.4|2760.9|2762|2760.5|2762.4|2760.9|2761.9|2760.4|0
1769199420000|2026-01-23 20:17:00|2761.9|2760.4|2761.3|2759.8|2762.3|2760.8|2761.3|2759.8|22
1769199430000|2026-01-23 20:17:10|2761.8|2760.3|2762.1|2760.6|2762.3|2760.8|2761.7|2760.2|3
1769199440000|2026-01-23 20:17:20|2762.2|2760.7|2761.4|2759.9|2762.2|2760.7|2761.4|2759.9|3
1769199450000|2026-01-23 20:17:30|2760.4|2758.9|2761|2759.5|2761|2759.5|2760.4|2758.9|6
1769199460000|2026-01-23 20:17:40|2760.9|2759.4|2760.9|2759.4|2761.1|2759.6|2760.4|2758.9|1
1769199470000|2026-01-23 20:17:50|2760.8|2759.3|2760.8|2759.3|2761|2759.5|2760.6|2759.1|0
1769199480000|2026-01-23 20:18:00|2761.2|2759.7|2762.9|2761.4|2763.1|2761.6|2761.2|2759.7|7
1769199490000|2026-01-23 20:18:10|2763|2761.5|2762.8|2761.3|2763.6|2762.1|2762.5|2761|4
1769199500000|2026-01-23 20:18:20|2762.7|2761.2|2763.1|2761.6|2763.1|2761.6|2761.7|2760.2|2
1769199510000|2026-01-23 20:18:30|2763|2761.5|2762.8|2761.3|2763|2761.5|2762.7|2761.2|0
1769199520000|2026-01-23 20:18:40|2762.9|2761.4|2763|2761.5|2763.1|2761.6|2762.8|2761.3|0
1769199530000|2026-01-23 20:18:50|2763.1|2761.6|2763.5|2762|2764|2762.5|2763|2761.5|1
1769199540000|2026-01-23 20:19:00|2764.2|2762.7|2763.4|2761.9|2764.2|2762.7|2763.4|2761.9|2
1769199550000|2026-01-23 20:19:10|2762.7|2761.2|2762.3|2760.8|2762.7|2761.2|2762|2760.5|1
1769199560000|2026-01-23 20:19:20|2762.2|2760.7|2762.1|2760.6|2762.6|2761.1|2762.1|2760.6|0
1769199570000|2026-01-23 20:19:30|2762.2|2760.7|2762.6|2761.1|2764.3|2761.2|2762.2|2760.3|3
1769199580000|2026-01-23 20:19:40|2762.5|2761|2762.1|2760.6|2762.7|2761.2|2762|2760.5|0
1769199590000|2026-01-23 20:19:50|2762|2760.5|2762.3|2760.8|2762.4|2760.9|2761.9|2760.4|2
1769199600000|2026-01-23 20:20:00|2763|2761.5|2762|2760.5|2763|2761.5|2761.9|2760.4|1
1769199610000|2026-01-23 20:20:10|2762.1|2760.6|2762.3|2760.8|2762.4|2760.9|2762.1|2760.6|0
1769199620000|2026-01-23 20:20:20|2762.2|2760.7|2762.3|2760.8|2762.4|2760.9|2762.1|2760.6|0
1769199630000|2026-01-23 20:20:30|2762.4|2760.9|2762.9|2761.4|2763.1|2761.6|2762.3|2760.8|5
1769199640000|2026-01-23 20:20:40|2762.8|2761.3|2763.4|2761.9|2763.4|2761.9|2762.8|2761.3|2
1769199650000|2026-01-23 20:20:50|2763.3|2761.8|2763.3|2761.8|2763.4|2761.9|2763.3|2761.8|0
1769199660000|2026-01-23 20:21:00|2763.4|2761.9|2763|2761.5|2763.4|2761.9|2763|2761.5|3
1769199670000|2026-01-23 20:21:10|2762.8|2761.3|2762.3|2760.8|2762.8|2761.3|2762.2|2760.7|1
1769199680000|2026-01-23 20:21:20|2762.2|2760.7|2762.3|2760.8|2762.3|2760.8|2762.2|2760.7|1
1769199690000|2026-01-23 20:21:30|2762.2|2760.7|2762.1|2760.6|2762.4|2760.9|2762.1|2760.6|0
1769199700000|2026-01-23 20:21:40|2762.3|2760.8|2762.2|2760.7|2762.3|2760.8|2761.9|2760.4|0
1769199710000|2026-01-23 20:21:50|2762.3|2760.8|2761.5|2760|2762.3|2760.8|2761.5|2760|1
1769199720000|2026-01-23 20:22:00|2761.6|2760.1|2761.7|2760.2|2762|2760.5|2761.5|2760|3
1769199730000|2026-01-23 20:22:10|2761.5|2760|2761.9|2760.4|2762|2760.5|2761.5|2760|4
1769199740000|2026-01-23 20:22:20|2762.2|2760.7|2762|2760.5|2762.3|2760.8|2761.9|2760.4|1
1769199750000|2026-01-23 20:22:30|2761.8|2760.3|2761.7|2760.2|2761.9|2760.4|2761.5|2760|2
1769199760000|2026-01-23 20:22:40|2761.8|2760.3|2761.6|2760.1|2761.9|2760.4|2761.5|2760|0
1769199770000|2026-01-23 20:22:50|2761.5|2760|2762|2760.5|2762.3|2760.8|2761.5|2760|4
1769199780000|2026-01-23 20:23:00|2761.9|2760.4|2761.4|2759.9|2761.9|2760.4|2761.4|2759.9|2
1769199790000|2026-01-23 20:23:10|2761.6|2760.1|2762.1|2760.6|2762.1|2760.6|2761.5|2760|4
1769199800000|2026-01-23 20:23:20|2762.2|2760.7|2762|2760.5|2762.4|2760.9|2761.8|2760.3|13
1769199810000|2026-01-23 20:23:30|2762.1|2760.6|2762.8|2761.3|2763.1|2761.6|2762.1|2760.6|5
1769199820000|2026-01-23 20:23:40|2762.7|2761.2|2762.3|2760.8|2762.8|2761.3|2762.3|2760.8|2
1769199830000|2026-01-23 20:23:50|2762.1|2760.6|2762.6|2761.1|2762.6|2761.1|2762.1|2760.6|0
1769199840000|2026-01-23 20:24:00|2762.7|2761.2|2762.8|2761.3|2763|2761.5|2762.7|2761.2|0
1769199850000|2026-01-23 20:24:10|2763.3|2761.8|2763.2|2761.7|2763.3|2761.8|2762.8|2761.3|0
1769199860000|2026-01-23 20:24:20|2763.4|2761.9|2762.7|2761.2|2763.4|2761.9|2762.7|2761.2|0
1769199870000|2026-01-23 20:24:30|2762.4|2760.9|2762.3|2760.8|2762.6|2761.1|2762.1|2760.6|0
1769199880000|2026-01-23 20:24:40|2762.4|2760.9|2762.1|2760.6|2762.4|2760.9|2762.1|2760.6|0
1769199890000|2026-01-23 20:24:50|2762.4|2760.9|2762.4|2760.9|2762.7|2761.2|2762.4|2760.9|1
1769199900000|2026-01-23 20:25:00|2762.3|2760.8|2762.4|2760.9|2762.9|2761.4|2762.2|2760.7|1
1769199910000|2026-01-23 20:25:10|2762.5|2761|2762.6|2761.1|2762.9|2761.4|2762.4|2760.9|0
1769199920000|2026-01-23 20:25:20|2762.5|2761|2761.3|2759.8|2762.5|2761|2761.3|2759.8|6
1769199930000|2026-01-23 20:25:30|2761.4|2759.9|2760.9|2759.4|2761.6|2760.1|2759.9|2758.4|7
1769199940000|2026-01-23 20:25:40|2761|2759.5|2761.4|2759.9|2761.5|2760|2761|2759.5|2
1769199950000|2026-01-23 20:25:50|2761.3|2759.8|2760.7|2759.2|2761.5|2760|2760.7|2759.2|2
1769199960000|2026-01-23 20:26:00|2760.6|2759.1|2760.7|2759.2|2760.9|2759.4|2760.2|2758.7|0
1769199970000|2026-01-23 20:26:10|2760.8|2759.3|2760.3|2758.8|2760.9|2759.4|2760.3|2758.8|2
1769199980000|2026-01-23 20:26:20|2760.2|2758.7|2760.6|2759.1|2761.9|2760.4|2760.1|2758.6|7
1769199990000|2026-01-23 20:26:30|2760.8|2759.3|2761.3|2759.8|2761.4|2759.9|2760.8|2759.3|2
1769200000000|2026-01-23 20:26:40|2761|2759.5|2761|2759.5|2761|2759.5|2760.9|2759.4|0
1769200010000|2026-01-23 20:26:50|2761.2|2759.7|2761.3|2759.8|2761.5|2760|2761.2|2759.7|2
1769200020000|2026-01-23 20:27:00|2761.8|2760.3|2762.2|2760.7|2762.5|2761|2761.7|2760.2|0
1769200030000|2026-01-23 20:27:10|2762.3|2760.8|2762.6|2761.1|2762.8|2761.3|2761.6|2760.1|3
1769200040000|2026-01-23 20:27:20|2762.5|2761|2763.1|2761.6|2763.1|2761.6|2762.5|2761|3
1769200050000|2026-01-23 20:27:30|2763.4|2761.9|2763.4|2761.9|2763.6|2762.1|2763.4|2761.9|1
1769200060000|2026-01-23 20:27:40|2763.5|2762|2762.9|2761.4|2763.5|2762|2762.8|2761.3|3
1769200070000|2026-01-23 20:27:50|2762.8|2761.3|2760.7|2759.2|2762.8|2761.3|2760.6|2759.1|4
1769200080000|2026-01-23 20:28:00|2760.6|2759.1|2760.8|2759.3|2761.1|2759.6|2760.3|2758.8|4
1769200090000|2026-01-23 20:28:10|2760.9|2759.4|2760.5|2759|2760.9|2759.4|2760.4|2758.9|0
1769200100000|2026-01-23 20:28:20|2760.3|2758.8|2760.3|2758.8|2760.5|2759|2760.2|2758.7|2
1769200110000|2026-01-23 20:28:30|2760.2|2758.7|2760.2|2758.7|2760.4|2758.9|2760.1|2758.6|2
1769200120000|2026-01-23 20:28:40|2760.1|2758.6|2760.4|2758.9|2760.7|2759.2|2760.1|2758.6|3
1769200130000|2026-01-23 20:28:50|2760.2|2758.7|2760.1|2758.6|2760.2|2758.7|2760|2758.5|3
1769200140000|2026-01-23 20:29:00|2760|2758.5|2761.1|2759.6|2761.2|2759.7|2760|2758.5|9
1769200150000|2026-01-23 20:29:10|2761|2759.5|2762.1|2760.6|2762.2|2760.7|2761|2759.5|1
1769200160000|2026-01-23 20:29:20|2762|2760.5|2762.1|2760.6|2762.1|2760.6|2762|2760.5|0
1769200170000|2026-01-23 20:29:30|2762.2|2760.7|2762.1|2760.6|2762.2|2760.7|2762.1|2760.6|0
1769200180000|2026-01-23 20:29:40|2762.2|2760.7|2762.3|2760.8|2762.4|2760.9|2762.1|2760.6|0
1769200190000|2026-01-23 20:29:50|2761.6|2760.1|2761.2|2759.7|2761.8|2760.3|2760.9|2759.4|1
1769200200000|2026-01-23 20:30:00|2761.1|2759.6|2758.4|2756.9|2761.1|2759.6|2755.9|2754.4|24
1769200210000|2026-01-23 20:30:10|2758.1|2756.6|2758.4|2756.9|2758.6|2757.1|2757.5|2756|3
1769200220000|2026-01-23 20:30:20|2758.5|2757|2756.5|2755|2758.7|2757.2|2756.5|2755|2
1769200230000|2026-01-23 20:30:30|2756.6|2755.1|2757.6|2756.1|2757.8|2756.3|2756.6|2755.1|3
1769200240000|2026-01-23 20:30:40|2757.8|2756.3|2756.6|2755.1|2757.8|2756.3|2756.6|2755.1|0
1769200250000|2026-01-23 20:30:50|2756.7|2755.2|2757.2|2755.7|2757.2|2755.7|2756.7|2755.2|1
1769200260000|2026-01-23 20:31:00|2757.1|2755.6|2757.4|2755.9|2757.7|2756.2|2756.7|2755.2|1
1769200270000|2026-01-23 20:31:10|2757.1|2755.6|2757|2755.5|2757.1|2755.6|2756.9|2755.4|0
1769200280000|2026-01-23 20:31:20|2756.9|2755.4|2756.8|2755.3|2757|2755.5|2756.8|2755.3|1
1769200290000|2026-01-23 20:31:30|2756.7|2755.2|2757.2|2755.7|2757.2|2755.7|2756.7|2755.2|2
1769200300000|2026-01-23 20:31:40|2757.1|2755.6|2757.2|2755.7|2757.3|2755.8|2757.1|2755.6|0
1769200310000|2026-01-23 20:31:50|2757.1|2755.6|2756.4|2754.9|2757.1|2755.6|2756.3|2754.8|0
1769200320000|2026-01-23 20:32:00|2756.6|2755.1|2756.9|2755.4|2756.9|2755.4|2756.1|2754.6|11
1769200330000|2026-01-23 20:32:10|2757|2755.5|2758.2|2756.7|2758.4|2756.9|2757|2755.5|5
1769200340000|2026-01-23 20:32:20|2758.4|2756.9|2759.3|2757.8|2759.4|2757.9|2758.4|2756.9|0
1769200350000|2026-01-23 20:32:30|2759.2|2757.7|2758.9|2757.4|2759.2|2757.7|2758.6|2757.1|1
1769200360000|2026-01-23 20:32:40|2759|2757.5|2758.6|2757.1|2759.5|2758|2758.6|2757.1|2
1769200370000|2026-01-23 20:32:50|2758.5|2757|2759.6|2758.1|2759.6|2758.1|2758.5|2757|3
1769200380000|2026-01-23 20:33:00|2759.8|2758.3|2758.8|2757.3|2759.8|2758.3|2758.8|2757.3|0
1769200390000|2026-01-23 20:33:10|2758.9|2757.4|2759.4|2757.9|2759.5|2758|2758.9|2757.4|3
1769200400000|2026-01-23 20:33:20|2759.5|2758|2759.3|2757.8|2759.5|2758|2759.3|2757.8|0
1769200410000|2026-01-23 20:33:30|2759.4|2757.9|2760.1|2758.6|2760.4|2758.9|2759.3|2757.8|2
1769200420000|2026-01-23 20:33:40|2760.2|2758.7|2760.3|2758.8|2760.4|2758.9|2760|2758.5|0
1769200430000|2026-01-23 20:33:50|2760.5|2759|2761.2|2759.7|2761.2|2759.7|2760.4|2758.9|2
1769200440000|2026-01-23 20:34:00|2761.1|2759.6|2760.9|2759.4|2761.3|2759.8|2760.8|2759.3|2
1769200450000|2026-01-23 20:34:10|2760.8|2759.3|2760.8|2759.3|2761|2759.5|2760.7|2759.2|1
1769200460000|2026-01-23 20:34:20|2760.6|2759.1|2761.2|2759.7|2761.2|2759.7|2760.6|2759.1|0
1769200470000|2026-01-23 20:34:30|2761.4|2759.9|2761.2|2759.7|2761.6|2760.1|2761.2|2759.7|0
1769200480000|2026-01-23 20:34:40|2761.3|2759.8|2761.7|2760.2|2761.7|2760.2|2760.9|2759.4|0
1769200490000|2026-01-23 20:34:50|2761.4|2759.9|2761.3|2759.8|2761.5|2760|2761.3|2759.8|0
1769200500000|2026-01-23 20:35:00|2761.2|2759.7|2761.6|2760.1|2762.2|2760.7|2761.2|2759.7|1
1769200510000|2026-01-23 20:35:10|2761.5|2760|2762.3|2760.8|2762.5|2761|2761.3|2759.8|1
1769200520000|2026-01-23 20:35:20|2762.4|2760.9|2762.7|2761.2|2762.9|2761.4|2762.3|2760.8|2
1769200530000|2026-01-23 20:35:30|2762.4|2760.9|2761.7|2760.2|2762.5|2761|2761.7|2760.2|0
1769200540000|2026-01-23 20:35:40|2761.6|2760.1|2761.8|2760.3|2762.1|2760.6|2761.4|2759.9|1
1769200550000|2026-01-23 20:35:50|2761.9|2760.4|2762.4|2760.9|2762.4|2760.9|2761.5|2760|1
1769200560000|2026-01-23 20:36:00|2762.3|2760.8|2762.8|2761.3|2763.1|2761.6|2762.2|2760.7|5
1769200570000|2026-01-23 20:36:10|2762.9|2761.4|2763.5|2762|2763.5|2762|2762.8|2761.3|3
1769200580000|2026-01-23 20:36:20|2764.3|2762.8|2764.2|2762.7|2764.6|2763.1|2764.2|2762.7|1
1769200590000|2026-01-23 20:36:30|2764.4|2762.9|2763.8|2762.3|2764.4|2762.9|2763.7|2762.2|3
1769200600000|2026-01-23 20:36:40|2763.9|2762.4|2764.4|2762.9|2764.4|2762.9|2763.9|2762.4|2
1769200610000|2026-01-23 20:36:50|2764.5|2763|2764.9|2763.4|2765|2763.5|2764.5|2763|2
1769200620000|2026-01-23 20:37:00|2764.5|2763|2765.3|2763.8|2765.8|2764.3|2764.5|2763|5
1769200630000|2026-01-23 20:37:10|2765.2|2763.7|2763.4|2761.9|2765.2|2763.7|2763.4|2761.9|1
1769200640000|2026-01-23 20:37:20|2763.3|2761.8|2763.5|2762|2763.6|2762.1|2763.1|2761.6|3
1769200650000|2026-01-23 20:37:30|2763.6|2762.1|2764.4|2762.9|2764.7|2763.2|2763.5|2762|0
1769200660000|2026-01-23 20:37:40|2764.2|2762.7|2764.4|2762.9|2764.4|2762.9|2764.2|2762.7|0
1769200670000|2026-01-23 20:37:50|2764.5|2763|2764.6|2763.1|2764.6|2763.1|2764.2|2762.7|0
1769200680000|2026-01-23 20:38:00|2764.7|2763.2|2764.8|2763.3|2764.9|2763.4|2764.5|2763|1
1769200690000|2026-01-23 20:38:10|2764.9|2763.4|2764.8|2763.3|2764.9|2763.4|2764.8|2763.3|0
1769200700000|2026-01-23 20:38:20|2764.9|2763.4|2764.9|2763.4|2765.4|2763.9|2764.8|2763.3|3
1769200710000|2026-01-23 20:38:30|2765|2763.5|2764.8|2763.3|2765.3|2763.8|2764.8|2763.3|2
1769200720000|2026-01-23 20:38:40|2764.6|2763.1|2765.3|2763.8|2765.3|2763.8|2764.6|2763.1|3
1769200730000|2026-01-23 20:38:50|2765.4|2763.9|2764.7|2763.2|2765.4|2763.9|2764.7|2763.2|3
1769200740000|2026-01-23 20:39:00|2764.6|2763.1|2764.1|2762.6|2764.7|2763.2|2764|2762.5|0
1769200750000|2026-01-23 20:39:10|2764|2762.5|2764.9|2763.4|2765.3|2763.8|2764|2762.5|3
1769200760000|2026-01-23 20:39:20|2765.4|2763.9|2765.3|2763.8|2765.4|2763.9|2765.2|2763.7|1
1769200770000|2026-01-23 20:39:30|2765.2|2763.7|2766.4|2764.9|2766.4|2764.9|2765.2|2763.7|2
1769200780000|2026-01-23 20:39:40|2766.2|2764.7|2766.4|2764.9|2766.4|2764.9|2766.2|2764.7|1
1769200790000|2026-01-23 20:39:50|2766.3|2764.8|2766.9|2765.4|2767.1|2765.6|2766.2|2764.7|4
1769200800000|2026-01-23 20:40:00|2766.8|2765.3|2766.3|2764.8|2767.1|2765.6|2765.9|2764.4|7
1769200810000|2026-01-23 20:40:10|2766.4|2764.9|2766.7|2765.2|2767.1|2765.6|2766.1|2764.6|7
1769200820000|2026-01-23 20:40:20|2766.5|2765|2767|2765.5|2767.1|2765.6|2766.3|2764.8|4
1769200830000|2026-01-23 20:40:30|2766.9|2765.4|2766.5|2765|2766.9|2765.4|2766.5|2765|0
1769200840000|2026-01-23 20:40:40|2766.6|2765.1|2766.2|2764.7|2766.6|2765.1|2766.1|2764.6|2
1769200850000|2026-01-23 20:40:50|2766.1|2764.6|2766.2|2764.7|2766.9|2765.4|2766.1|2764.6|1
1769200860000|2026-01-23 20:41:00|2766.5|2765|2767.3|2765.8|2767.4|2765.9|2766.4|2764.9|5
1769200870000|2026-01-23 20:41:10|2767.4|2765.9|2767.2|2765.7|2768.4|2766.9|2767.2|2765.7|5
1769200880000|2026-01-23 20:41:20|2767.1|2765.6|2767|2765.5|2767.1|2765.6|2766.9|2765.4|1
1769200890000|2026-01-23 20:41:30|2766.9|2765.4|2766.7|2765.2|2767|2765.5|2766.6|2765.1|0
1769200900000|2026-01-23 20:41:40|2766.8|2765.3|2766.9|2765.4|2767|2765.5|2766.4|2764.9|2
1769200910000|2026-01-23 20:41:50|2766.8|2765.3|2766.6|2765.1|2766.9|2765.4|2766.3|2764.8|0
1769200920000|2026-01-23 20:42:00|2766.5|2765|2766.3|2764.8|2766.7|2765.2|2766.2|2764.7|0
1769200930000|2026-01-23 20:42:10|2766.6|2765.1|2767|2765.5|2767|2765.5|2766.2|2764.7|2
1769200940000|2026-01-23 20:42:20|2766.9|2765.4|2767|2765.5|2767.4|2765.9|2766.7|2765.2|2
1769200950000|2026-01-23 20:42:30|2766.9|2765.4|2766.5|2765|2766.9|2765.4|2766.4|2764.9|1
1769200960000|2026-01-23 20:42:40|2766.2|2764.7|2766.5|2765|2766.5|2765|2766.1|2764.6|1
1769200970000|2026-01-23 20:42:50|2766.7|2765.2|2766.3|2764.8|2766.7|2765.2|2766.1|2764.6|1
1769200980000|2026-01-23 20:43:00|2766.2|2764.7|2765.5|2764|2766.2|2764.7|2765.4|2763.9|1
1769200990000|2026-01-23 20:43:10|2765.4|2763.9|2765.5|2764|2765.5|2764|2765.4|2763.9|0
1769201000000|2026-01-23 20:43:20|2765.6|2764.1|2766.8|2765.3|2766.8|2765.3|2765.6|2764.1|1
1769201010000|2026-01-23 20:43:30|2766.7|2765.2|2766.2|2764.7|2766.8|2765.3|2766.1|2764.6|2
1769201020000|2026-01-23 20:43:40|2766.1|2764.6|2766.8|2765.3|2766.9|2765.4|2765.9|2764.4|0
1769201030000|2026-01-23 20:43:50|2766.7|2765.2|2766.8|2765.3|2766.9|2765.4|2766.6|2765.1|0
1769201040000|2026-01-23 20:44:00|2766.7|2765.2|2766.8|2765.3|2766.8|2765.3|2766.7|2765.2|0
1769201050000|2026-01-23 20:44:10|2766.9|2765.4|2766.8|2765.3|2766.9|2765.4|2766.8|2765.3|0
1769201060000|2026-01-23 20:44:20|2766.9|2765.4|2765.3|2763.8|2766.9|2765.4|2765.2|2763.7|4
1769201070000|2026-01-23 20:44:30|2765.1|2763.6|2764.5|2763|2765.3|2763.8|2764.1|2762.6|5
1769201080000|2026-01-23 20:44:40|2764.4|2762.9|2765.2|2763.7|2765.2|2763.7|2764.3|2762.8|1
1769201090000|2026-01-23 20:44:50|2765.1|2763.6|2764.4|2762.9|2765.2|2763.7|2764.2|2762.7|2
1769201100000|2026-01-23 20:45:00|2764.7|2763.2|2764.4|2762.9|2765|2763.5|2764.4|2762.9|0
1769201110000|2026-01-23 20:45:10|2764.5|2763|2763.8|2762.3|2764.5|2763|2763.8|2762.3|1
1769201130000|2026-01-23 20:45:30|2763.7|2762.2|2763.6|2762.1|2763.7|2762.2|2763.6|2762.1|0
1769201140000|2026-01-23 20:45:40|2762.9|2761.4|2763.5|2762|2763.6|2762.1|2762.9|2761.4|3
1769201150000|2026-01-23 20:45:50|2763.4|2761.9|2762.8|2761.3|2763.5|2762|2762.8|2761.3|0
1769201160000|2026-01-23 20:46:00|2762.9|2761.4|2762.7|2761.2|2763|2761.5|2762.5|2761|1
1769201170000|2026-01-23 20:46:10|2763|2761.5|2763|2761.5|2763.1|2761.6|2762.8|2761.3|0
1769201180000|2026-01-23 20:46:20|2763.1|2761.6|2763.1|2761.6|2763.8|2762.3|2763.1|2761.6|2
1769201190000|2026-01-23 20:46:30|2763.4|2761.9|2763.4|2761.9|2763.7|2762.2|2763.1|2761.6|3
1769201200000|2026-01-23 20:46:40|2763.5|2762|2763.1|2761.6|2763.8|2762.3|2763|2761.5|0
1769201210000|2026-01-23 20:46:50|2763|2761.5|2763|2761.5|2763.7|2762.2|2762.9|2761.4|0
1769201220000|2026-01-23 20:47:00|2762.9|2761.4|2762.9|2761.4|2763.1|2761.6|2762.8|2761.3|1
1769201230000|2026-01-23 20:47:10|2763.1|2761.6|2763.2|2761.7|2763.4|2761.9|2763|2761.5|1
1769201240000|2026-01-23 20:47:20|2763.1|2761.6|2762.9|2761.4|2763.1|2761.6|2762.9|2761.4|0
1769201250000|2026-01-23 20:47:30|2763|2761.5|2762.1|2760.6|2763|2761.5|2762|2760.5|2
1769201260000|2026-01-23 20:47:40|2762.2|2760.7|2762.9|2761.4|2762.9|2761.4|2762.2|2760.7|0
1769201270000|2026-01-23 20:47:50|2762.7|2761.2|2762.4|2760.9|2762.8|2761.3|2762.2|2760.7|1
1769201280000|2026-01-23 20:48:00|2762.9|2761.4|2762.2|2760.7|2763.1|2761.6|2762.1|2760.6|1
1769201290000|2026-01-23 20:48:10|2762.5|2761|2762.9|2761.4|2763.2|2761.7|2762.1|2760.6|0
1769201300000|2026-01-23 20:48:20|2763|2761.5|2762.7|2761.2|2763|2761.5|2762.6|2761.1|0
1769201310000|2026-01-23 20:48:30|2762.5|2761|2762.7|2761.2|2762.8|2761.3|2762.5|2761|0
1769201320000|2026-01-23 20:48:40|2762.5|2761|2763.2|2761.7|2763.3|2761.8|2762.5|2761|4
1769201330000|2026-01-23 20:48:50|2763.1|2761.6|2763.2|2761.7|2763.3|2761.8|2763.1|2761.6|0
1769201340000|2026-01-23 20:49:00|2763.3|2761.8|2763.4|2761.9|2763.7|2762.2|2763.1|2761.6|4
1769201350000|2026-01-23 20:49:10|2763.2|2761.7|2763.6|2762.1|2763.6|2762.1|2763.2|2761.7|0
1769201360000|2026-01-23 20:49:20|2764|2762.5|2764.3|2762.8|2764.4|2762.9|2764|2762.5|3
1769201370000|2026-01-23 20:49:30|2764.4|2762.9|2764.4|2762.9|2764.5|2763|2764.3|2762.8|0
1769201380000|2026-01-23 20:49:40|2764.5|2763|2764.7|2763.2|2764.7|2763.2|2763.8|2762.3|3
1769201390000|2026-01-23 20:49:50|2764.6|2763.1|2764.9|2763.4|2765|2763.5|2764.5|2763|1
1769201400000|2026-01-23 20:50:00|2764.8|2763.3|2764.2|2762.7|2764.8|2763.3|2763.3|2761.8|3
1769201410000|2026-01-23 20:50:10|2764.3|2762.8|2764.8|2763.3|2764.8|2763.3|2764.3|2762.8|0
1769201420000|2026-01-23 20:50:20|2764.6|2763.1|2765|2763.5|2765.3|2763.8|2764.6|2763.1|0
1769201430000|2026-01-23 20:50:30|2764.8|2763.3|2764.2|2762.7|2764.9|2763.4|2764.1|2762.6|2
1769201440000|2026-01-23 20:50:40|2764.3|2762.8|2764.4|2762.9|2764.5|2763|2764.2|2762.7|6
1769201450000|2026-01-23 20:50:50|2764.5|2763|2764.6|2763.1|2764.6|2763.1|2764.4|2762.9|1
1769201460000|2026-01-23 20:51:00|2765.3|2763.8|2764.4|2762.9|2765.9|2764.4|2764.4|2762.9|4
1769201470000|2026-01-23 20:51:10|2764.5|2763|2764.6|2763.1|2765.1|2763.6|2764.4|2762.9|0
1769201480000|2026-01-23 20:51:20|2764.5|2763|2763.3|2761.8|2764.5|2763|2763.1|2761.6|10
1769201490000|2026-01-23 20:51:30|2763.5|2762|2763.6|2762.1|2763.8|2762.3|2763.1|2761.6|0
1769201500000|2026-01-23 20:51:40|2763.7|2762.2|2763.4|2761.9|2763.7|2762.2|2763.3|2761.8|0
1769201510000|2026-01-23 20:51:50|2763.3|2761.8|2763.1|2761.6|2763.4|2761.9|2762.9|2761.4|2
1769201520000|2026-01-23 20:52:00|2763|2761.5|2763.1|2761.6|2763.4|2761.9|2762.7|2761.2|1
1769201530000|2026-01-23 20:52:10|2763.4|2761.9|2763.4|2761.9|2763.4|2761.9|2762.8|2761.3|3
1769201540000|2026-01-23 20:52:20|2763.2|2761.7|2763.3|2761.8|2763.6|2762.1|2763.1|2761.6|0
1769201550000|2026-01-23 20:52:30|2762.7|2761.2|2759.7|2758.2|2762.7|2761.2|2759.5|2758|15
1769201560000|2026-01-23 20:52:40|2759.8|2758.3|2759.9|2758.4|2760.4|2758.9|2759.8|2758.3|1
1769201570000|2026-01-23 20:52:50|2759.8|2758.3|2759.9|2758.4|2760.1|2758.6|2759.3|2757.8|2
1769201580000|2026-01-23 20:53:00|2760.5|2759|2761|2759.5|2761.5|2760|2760.4|2758.9|3
1769201590000|2026-01-23 20:53:10|2761.1|2759.6|2761.3|2759.8|2761.5|2760|2760.7|2759.2|3
1769201600000|2026-01-23 20:53:20|2761.4|2759.9|2761.4|2759.9|2761.7|2760.2|2760.8|2759.3|0
1769201610000|2026-01-23 20:53:30|2761.3|2759.8|2762.2|2760.7|2762.3|2760.8|2761.3|2759.8|1
1769201620000|2026-01-23 20:53:40|2762.1|2760.6|2761.7|2760.2|2762.1|2760.6|2761.5|2760|0
1769201630000|2026-01-23 20:53:50|2761.6|2760.1|2762|2760.5|2762.1|2760.6|2761.6|2760.1|0
1769201640000|2026-01-23 20:54:00|2761.9|2760.4|2762.1|2760.6|2762.2|2760.7|2761.9|2760.4|0
1769201650000|2026-01-23 20:54:10|2762|2760.5|2761.9|2760.4|2762.2|2760.7|2761.7|2760.2|2
1769201660000|2026-01-23 20:54:20|2761.8|2760.3|2761|2759.5|2761.8|2760.3|2760.9|2759.4|1
1769201670000|2026-01-23 20:54:30|2761.1|2759.6|2763.6|2762.1|2764|2762.5|2761|2759.5|9
1769201680000|2026-01-23 20:54:40|2763.5|2762|2763.4|2761.9|2763.7|2762.2|2763.1|2761.6|1
1769201690000|2026-01-23 20:54:50|2763.5|2762|2763.4|2761.9|2763.9|2762.4|2763.4|2761.9|0
1769201700000|2026-01-23 20:55:00|2763.3|2761.8|2763.5|2762|2764.4|2762.9|2763.3|2761.8|2
1769201710000|2026-01-23 20:55:10|2763.6|2762.1|2763.1|2761.6|2763.6|2762.1|2762.9|2761.4|1
1769201720000|2026-01-23 20:55:20|2763|2761.5|2762.8|2761.3|2763.1|2761.6|2762.8|2761.3|0
1769201730000|2026-01-23 20:55:30|2762.6|2761.1|2762.6|2761.1|2762.6|2761.1|2762.6|2761.1|1
1769201740000|2026-01-23 20:55:40|2763.1|2761.6|2763.3|2761.8|2763.4|2761.9|2763.1|2761.6|2
1769201750000|2026-01-23 20:55:50|2763.2|2761.7|2763.4|2761.9|2763.5|2762|2763|2761.5|0
1769201760000|2026-01-23 20:56:00|2763.6|2762.1|2763.7|2762.2|2763.7|2762.2|2763.5|2762|0
1769201770000|2026-01-23 20:56:10|2763.6|2762.1|2764.9|2763.4|2764.9|2763.4|2763.6|2762.1|2
1769201780000|2026-01-23 20:56:20|2764.8|2763.3|2764.3|2762.8|2765.4|2763.9|2764.3|2762.8|2
1769201790000|2026-01-23 20:56:30|2764.1|2762.6|2764.7|2763.2|2764.8|2763.3|2764.1|2762.6|1
1769201800000|2026-01-23 20:56:40|2764.8|2763.3|2764.7|2763.2|2765|2763.5|2764.7|2763.2|0
1769201810000|2026-01-23 20:56:50|2764.8|2763.3|2764.7|2763.2|2765.1|2763.6|2764.7|2763.2|0
1769201820000|2026-01-23 20:57:00|2764.8|2763.3|2764.2|2762.7|2764.8|2763.3|2764.2|2762.7|5
1769201830000|2026-01-23 20:57:10|2764.6|2763.1|2766.6|2765.1|2766.8|2765.3|2764.6|2763.1|7
1769201840000|2026-01-23 20:57:20|2766|2764.5|2766.4|2764.9|2766.4|2764.9|2766|2764.5|2
1769201850000|2026-01-23 20:57:30|2766.5|2765|2766.1|2764.6|2766.7|2765.2|2765.8|2764.3|3
1769201860000|2026-01-23 20:57:40|2766|2764.5|2766.1|2764.6|2766.2|2764.7|2765.7|2764.2|0
1769201870000|2026-01-23 20:57:50|2766.7|2765.2|2766.5|2765|2766.7|2765.2|2766.5|2765|1
1769201880000|2026-01-23 20:58:00|2766.6|2765.1|2766.9|2765.4|2766.9|2765.4|2766.1|2764.6|2
1769201890000|2026-01-23 20:58:10|2766.8|2765.3|2767.7|2766.2|2767.7|2766.2|2766.8|2765.3|2
1769201900000|2026-01-23 20:58:20|2768.1|2766.6|2767.4|2765.9|2768.5|2767|2767.1|2765.6|4
1769201910000|2026-01-23 20:58:30|2767.8|2766.3|2767.8|2766.3|2768.1|2766.6|2767.5|2766|5
1769201920000|2026-01-23 20:58:40|2767.6|2766.1|2767.9|2766.4|2767.9|2766.4|2767.6|2766.1|1
1769201930000|2026-01-23 20:58:50|2767.8|2766.3|2767.6|2766.1|2768.1|2766.6|2767.6|2766.1|1
1769201940000|2026-01-23 20:59:00|2767.7|2766.2|2769.4|2767.9|2769.4|2767.9|2767.7|2766.2|2
1769201950000|2026-01-23 20:59:10|2769.2|2767.7|2767.3|2765.8|2769.3|2767.8|2767.2|2765.7|6
1769201960000|2026-01-23 20:59:20|2767.6|2766.1|2766.9|2765.4|2767.8|2766.3|2766.9|2765.4|0
1769201970000|2026-01-23 20:59:30|2766.8|2765.3|2767.4|2765.9|2767.5|2766|2765.6|2764.1|7
1769201980000|2026-01-23 20:59:40|2767|2765.5|2766.6|2765.1|2767.3|2765.8|2766.5|2765|0
1769201990000|2026-01-23 20:59:50|2766.7|2765.2|2767.6|2766.1|2767.6|2766.1|2766.7|2765.2|7
1769202000000|2026-01-23 21:00:00|2767.3|2765.8|2767.1|2765.6|2767.8|2766.3|2767|2765.5|4
1769202010000|2026-01-23 21:00:10|2767.2|2765.7|2767.8|2766.3|2768|2766.5|2767.2|2765.7|0
1769202020000|2026-01-23 21:00:20|2767.7|2766.2|2767.2|2765.7|2767.9|2766.4|2767.2|2765.7|1
1769202030000|2026-01-23 21:00:30|2767.3|2765.8|2767.3|2765.8|2767.8|2766.3|2767.3|2765.8|0
1769202040000|2026-01-23 21:00:40|2767.2|2765.7|2766.1|2764.6|2767.2|2765.7|2766.1|2764.6|1
1769202050000|2026-01-23 21:00:50|2766.3|2764.8|2766.2|2764.7|2766.3|2764.8|2766.1|2764.6|0
1769202060000|2026-01-23 21:01:00|2766.1|2764.6|2765.5|2764|2766.1|2764.6|2765.5|2764|0
1769202070000|2026-01-23 21:01:10|2765.7|2764.2|2766.2|2764.7|2766.2|2764.7|2765.6|2764.1|2
1769202080000|2026-01-23 21:01:20|2766.1|2764.6|2766.2|2764.7|2766.5|2765|2765.7|2764.2|2
1769202090000|2026-01-23 21:01:30|2766.3|2764.8|2765.9|2764.4|2766.4|2764.9|2765.9|2764.4|0
1769202100000|2026-01-23 21:01:40|2766|2764.5|2765.5|2764|2766|2764.5|2765.5|2764|2
1769202110000|2026-01-23 21:01:50|2765.2|2763.7|2765.5|2764|2765.6|2764.1|2764.7|2763.2|2
1769202120000|2026-01-23 21:02:00|2765.4|2763.9|2767.1|2765.6|2767.2|2765.7|2765.2|2763.7|3
1769202130000|2026-01-23 21:02:10|2767.2|2765.7|2767.2|2765.7|2767.4|2765.9|2767.1|2765.6|1
1769202140000|2026-01-23 21:02:20|2767.3|2765.8|2767.7|2766.2|2767.9|2766.4|2766.7|2765.2|25
1769202150000|2026-01-23 21:02:30|2767.8|2766.3|2767.8|2766.3|2768.2|2766.7|2767.8|2766.3|1
1769202160000|2026-01-23 21:02:40|2767.9|2766.4|2768.3|2766.8|2768.6|2767.1|2767.8|2766.3|2
1769202170000|2026-01-23 21:02:50|2768.4|2766.9|2768.4|2766.9|2768.4|2766.9|2768.3|2766.8|0
1769202180000|2026-01-23 21:03:00|2768.1|2766.6|2768.7|2767.2|2768.7|2767.2|2767.1|2765.6|3
1769202190000|2026-01-23 21:03:10|2769.2|2767.7|2770|2768.5|2770.1|2768.6|2769.1|2767.6|7
1769202200000|2026-01-23 21:03:20|2770.1|2768.6|2770|2768.5|2770.5|2769|2770|2768.5|3
1769202210000|2026-01-23 21:03:30|2770.5|2769|2770.4|2768.9|2770.6|2769.1|2770.2|2768.7|4
1769202220000|2026-01-23 21:03:40|2770.5|2769|2770.5|2769|2770.7|2769.2|2770.5|2769|2
1769202230000|2026-01-23 21:03:50|2770.6|2769.1|2770.6|2769.1|2770.6|2769.1|2770.6|2769.1|0
1769202240000|2026-01-23 21:04:00|2770.5|2769|2770.4|2768.9|2770.5|2769|2770.4|2768.9|4
1769202250000|2026-01-23 21:04:10|2769.7|2768.2|2768.6|2767.1|2770.1|2768.6|2768.6|2767.1|4
1769202260000|2026-01-23 21:04:20|2769.1|2767.6|2767.8|2766.3|2769.1|2767.6|2767.6|2766.1|6
1769202270000|2026-01-23 21:04:30|2768.8|2767.3|2768.3|2766.8|2768.8|2767.3|2768.3|2766.8|4
1769202280000|2026-01-23 21:04:40|2768.4|2766.9|2768.3|2766.8|2768.4|2766.9|2768.3|2766.8|2
1769202290000|2026-01-23 21:04:50|2768.1|2766.6|2768.7|2767.2|2768.7|2767.2|2768.1|2766.6|2
1769202300000|2026-01-23 21:05:00|2768.6|2767.1|2768.5|2767|2768.6|2767.1|2768.2|2766.7|3
1769202310000|2026-01-23 21:05:10|2768.6|2767.1|2768|2766.5|2768.7|2767.2|2768|2766.5|1
1769202320000|2026-01-23 21:05:20|2768.1|2766.6|2768.7|2767.2|2768.7|2767.2|2767.8|2766.3|2
1769202330000|2026-01-23 21:05:30|2768.8|2767.3|2769.4|2767.9|2769.4|2767.9|2768.7|2767.2|1
1769202340000|2026-01-23 21:05:40|2769.5|2768|2769.7|2768.2|2769.7|2768.2|2769.5|2768|0
1769202350000|2026-01-23 21:05:50|2770.1|2768.6|2770.4|2768.9|2770.4|2768.9|2770.1|2768.6|2
1769202360000|2026-01-23 21:06:00|2770.3|2768.8|2770.9|2769.4|2770.9|2769.4|2770.3|2768.8|3
1769202370000|2026-01-23 21:06:10|2770.8|2769.3|2772.7|2771.2|2772.8|2771.3|2770.8|2769.3|11
1769202380000|2026-01-23 21:06:20|2772.9|2771.4|2772.3|2770.8|2772.9|2771.4|2772.3|2770.8|2
1769202390000|2026-01-23 21:06:30|2772.7|2771.2|2772.1|2770.6|2772.7|2771.2|2771.9|2770.4|2
1769202400000|2026-01-23 21:06:40|2772|2770.5|2772.2|2770.7|2772.3|2770.8|2772|2770.5|0
1769202410000|2026-01-23 21:06:50|2772.3|2770.8|2772.8|2771.3|2772.8|2771.3|2772.2|2770.7|2
1769202420000|2026-01-23 21:07:00|2772.7|2771.2|2772.9|2771.4|2773|2771.5|2772.7|2771.2|2
1769202430000|2026-01-23 21:07:10|2773|2771.5|2772.6|2771.1|2773|2771.5|2772.6|2771.1|2
1769202440000|2026-01-23 21:07:20|2772.7|2771.2|2771.6|2770.1|2772.7|2771.2|2771.5|2770|0
1769202450000|2026-01-23 21:07:30|2771.7|2770.2|2771.9|2770.4|2771.9|2770.4|2771.6|2770.1|1
1769202460000|2026-01-23 21:07:40|2771.8|2770.3|2771.8|2770.3|2772|2770.5|2771.5|2770|0
1769202470000|2026-01-23 21:07:50|2771.7|2770.2|2771|2769.5|2771.7|2770.2|2771|2769.5|0
1769202480000|2026-01-23 21:08:00|2771.2|2769.7|2771.7|2770.2|2771.7|2770.2|2771|2769.5|0
1769202490000|2026-01-23 21:08:10|2771.6|2770.1|2771.5|2770|2771.6|2770.1|2771.4|2769.9|0
1769202500000|2026-01-23 21:08:20|2771.7|2770.2|2772|2770.5|2772|2770.5|2771.7|2770.2|0
1769202510000|2026-01-23 21:08:30|2772.1|2770.6|2772.5|2771|2772.9|2771.4|2772.1|2770.6|3
1769202520000|2026-01-23 21:08:40|2772.6|2771.1|2772.3|2770.8|2772.9|2771.4|2772.2|2770.7|1
1769202530000|2026-01-23 21:08:50|2772.4|2770.9|2771.5|2770|2772.4|2770.9|2771.5|2770|1
1769202540000|2026-01-23 21:09:00|2771.8|2770.3|2771.5|2770|2771.8|2770.3|2771.5|2770|0
1769202550000|2026-01-23 21:09:10|2771.4|2769.9|2771.1|2769.6|2771.4|2769.9|2771.1|2769.6|4
1769202560000|2026-01-23 21:09:20|2771|2769.5|2770.8|2769.3|2771.1|2769.6|2770.3|2768.8|1
1769202570000|2026-01-23 21:09:30|2770.9|2769.4|2771|2769.5|2771.1|2769.6|2770.9|2769.4|0
1769202580000|2026-01-23 21:09:40|2770.7|2769.2|2770.1|2768.6|2770.9|2769.4|2770.1|2768.6|0
1769202590000|2026-01-23 21:09:50|2770.5|2769|2770.3|2768.8|2770.5|2769|2770.3|2768.8|0
1769202600000|2026-01-23 21:10:00|2770.4|2768.9|2771|2769.5|2771|2769.5|2770.2|2768.7|2
1769202610000|2026-01-23 21:10:10|2771.1|2769.6|2770.9|2769.4|2771.4|2769.9|2770.9|2769.4|0
1769202620000|2026-01-23 21:10:20|2770.8|2769.3|2770.3|2768.8|2770.8|2769.3|2770.3|2768.8|1
1769202630000|2026-01-23 21:10:30|2770.2|2768.7|2770.9|2769.4|2770.9|2769.4|2769.9|2768.4|1
1769202640000|2026-01-23 21:10:40|2771|2769.5|2771.2|2769.7|2771.6|2770.1|2771|2769.5|0
1769202650000|2026-01-23 21:10:50|2771.1|2769.6|2771.3|2769.8|2771.5|2770|2771.1|2769.6|0
1769202660000|2026-01-23 21:11:00|2771.2|2769.7|2771.4|2769.9|2771.5|2770|2771.2|2769.7|0
1769202670000|2026-01-23 21:11:10|2771.5|2770|2771.4|2769.9|2771.7|2770.2|2771.3|2769.8|0
1769202680000|2026-01-23 21:11:20|2771.3|2769.8|2771.2|2769.7|2771.4|2769.9|2771.1|2769.6|0
1769202690000|2026-01-23 21:11:30|2771.1|2769.6|2771.1|2769.6|2771.2|2769.7|2771.1|2769.6|0
1769202700000|2026-01-23 21:11:40|2771.2|2769.7|2771.1|2769.6|2771.2|2769.7|2771.1|2769.6|0
1769202710000|2026-01-23 21:11:50|2771.2|2769.7|2770.2|2768.7|2771.2|2769.7|2770.1|2768.6|1
1769202720000|2026-01-23 21:12:00|2770.3|2768.8|2770.2|2768.7|2770.4|2768.9|2770.2|2768.7|0
1769202730000|2026-01-23 21:12:10|2770.1|2768.6|2770.1|2768.6|2770.1|2768.6|2769.9|2768.4|0
1769202740000|2026-01-23 21:12:20|2770.4|2768.9|2770.4|2768.9|2770.4|2768.9|2770.1|2768.6|0
1769202750000|2026-01-23 21:12:30|2770.3|2768.8|2770.2|2768.7|2770.3|2768.8|2770.2|2768.7|0
1769202760000|2026-01-23 21:12:40|2770.3|2768.8|2770.2|2768.7|2770.3|2768.8|2770.2|2768.7|0
1769202770000|2026-01-23 21:12:50|2770.3|2768.8|2770.2|2768.7|2770.3|2768.8|2770.2|2768.7|0
1769202790000|2026-01-23 21:13:10|2769.9|2768.4|2770.3|2768.8|2770.3|2768.8|2769.9|2768.4|2
1769202800000|2026-01-23 21:13:20|2770.2|2768.7|2769.9|2768.4|2770.2|2768.7|2769.9|2768.4|0
1769202810000|2026-01-23 21:13:30|2769.7|2768.2|2769.9|2768.4|2769.9|2768.4|2769.7|2768.2|0
1769202820000|2026-01-23 21:13:40|2770|2768.5|2769.8|2768.3|2770|2768.5|2769.8|2768.3|0
1769202830000|2026-01-23 21:13:50|2769.7|2768.2|2769.1|2767.6|2769.7|2768.2|2768.5|2767|2
1769202840000|2026-01-23 21:14:00|2768.9|2767.4|2768.9|2767.4|2769.2|2767.7|2768.8|2767.3|0
1769202850000|2026-01-23 21:14:10|2769|2767.5|2768.6|2767.1|2769|2767.5|2768.5|2767|0
1769202860000|2026-01-23 21:14:20|2768.5|2767|2768.4|2766.9|2768.7|2767.2|2768.4|2766.9|1
1769202870000|2026-01-23 21:14:30|2768.5|2767|2768.8|2767.3|2769.3|2767.8|2768.5|2767|0
1769202880000|2026-01-23 21:14:40|2768.9|2767.4|2768.7|2767.2|2768.9|2767.4|2768.6|2767.1|1
1769202890000|2026-01-23 21:14:50|2768.6|2767.1|2768.5|2767|2768.6|2767.1|2768.3|2766.8|0
1769202900000|2026-01-23 21:15:00|2768.3|2766.8|2768|2766.5|2768.3|2766.8|2768|2766.5|0
1769202910000|2026-01-23 21:15:10|2768.1|2766.6|2767.1|2765.6|2768.1|2766.6|2767|2765.5|1
1769202920000|2026-01-23 21:15:20|2767|2765.5|2766.9|2765.4|2767.4|2765.9|2766.9|2765.4|1
1769202930000|2026-01-23 21:15:30|2766.7|2765.2|2767.2|2765.7|2767.5|2766|2766.5|2765|0
1769202940000|2026-01-23 21:15:40|2767.1|2765.6|2765.8|2764.3|2767.1|2765.6|2765.6|2764.1|1
1769202950000|2026-01-23 21:15:50|2765.5|2764|2765.1|2763.6|2765.6|2764.1|2764.9|2763.4|3
1769202960000|2026-01-23 21:16:00|2765|2763.5|2765.4|2763.9|2765.4|2763.9|2764.8|2763.3|2
1769202970000|2026-01-23 21:16:10|2765.7|2764.2|2765.4|2763.9|2765.8|2764.3|2765.4|2763.9|4
1769202980000|2026-01-23 21:16:20|2765.5|2764|2766.1|2764.6|2766.2|2764.7|2765.5|2764|1
1769202990000|2026-01-23 21:16:30|2766.2|2764.7|2765.4|2763.9|2766.2|2764.7|2765.1|2763.6|2
1769203000000|2026-01-23 21:16:40|2765.5|2764|2765.7|2764.2|2766|2764.5|2765.5|2764|1
1769203010000|2026-01-23 21:16:50|2765.8|2764.3|2765.9|2764.4|2765.9|2764.4|2765.8|2764.3|0
1769203020000|2026-01-23 21:17:00|2765.7|2764.2|2765.7|2764.2|2765.7|2764.2|2765.7|2764.2|0
1769203030000|2026-01-23 21:17:10|2765.6|2764.1|2765.6|2764.1|2765.7|2764.2|2765.6|2764.1|0
1769203040000|2026-01-23 21:17:20|2765.7|2764.2|2765.7|2764.2|2765.7|2764.2|2765.6|2764.1|0
1769203050000|2026-01-23 21:17:30|2765.6|2764.1|2764.9|2763.4|2765.6|2764.1|2764.9|2763.4|1
1769203060000|2026-01-23 21:17:40|2765.2|2763.7|2765|2763.5|2765.4|2763.9|2765|2763.5|1
1769203070000|2026-01-23 21:17:50|2765.1|2763.6|2765.3|2763.8|2765.5|2764|2764.9|2763.4|1
1769203080000|2026-01-23 21:18:00|2765.4|2763.9|2765.4|2763.9|2765.4|2763.9|2765.2|2763.7|0
1769203090000|2026-01-23 21:18:10|2765.5|2764|2765|2763.5|2765.5|2764|2765|2763.5|0
1769203100000|2026-01-23 21:18:20|2764.8|2763.3|2765.6|2764.1|2765.6|2764.1|2764.8|2763.3|0
1769203110000|2026-01-23 21:18:30|2764.8|2763.3|2764.5|2763|2764.8|2763.3|2764.4|2762.9|5
1769203120000|2026-01-23 21:18:40|2764.3|2762.8|2764.8|2763.3|2764.8|2763.3|2764.3|2762.8|12
1769203130000|2026-01-23 21:18:50|2764.9|2763.4|2764.9|2763.4|2765.1|2763.6|2764.9|2763.4|0
1769203140000|2026-01-23 21:19:00|2765.2|2763.7|2765.2|2763.7|2765.2|2763.7|2765.2|2763.7|2
1769203150000|2026-01-23 21:19:10|2765.4|2763.9|2765.1|2763.6|2765.5|2764|2765|2763.5|0
1769203160000|2026-01-23 21:19:20|2765|2763.5|2764.6|2763.1|2765|2763.5|2764.4|2762.9|0
1769203170000|2026-01-23 21:19:30|2764.7|2763.2|2764.2|2762.7|2764.9|2763.4|2764.2|2762.7|0
1769203180000|2026-01-23 21:19:40|2764.3|2762.8|2764.1|2762.6|2764.3|2762.8|2764.1|2762.6|1
1769203190000|2026-01-23 21:19:50|2764.2|2762.7|2763.6|2762.1|2764.2|2762.7|2763.5|2762|2
1769203200000|2026-01-23 21:20:00|2763.8|2762.3|2763.6|2762.1|2763.8|2762.3|2763.4|2761.9|0
1769203210000|2026-01-23 21:20:10|2763.7|2762.2|2763|2761.5|2763.7|2762.2|2763|2761.5|1
1769203220000|2026-01-23 21:20:20|2763.1|2761.6|2762.3|2760.8|2763.2|2761.7|2762|2760.5|5
1769203230000|2026-01-23 21:20:30|2762.4|2760.9|2762.5|2761|2762.7|2761.2|2762.3|2760.8|0
1769203240000|2026-01-23 21:20:40|2762.7|2761.2|2762.9|2761.4|2762.9|2761.4|2762.4|2760.9|2
1769203250000|2026-01-23 21:20:50|2763|2761.5|2762.8|2761.3|2763.2|2761.7|2762.8|2761.3|0
1769203260000|2026-01-23 21:21:00|2762.7|2761.2|2763|2761.5|2763|2761.5|2762.3|2760.8|1
1769203270000|2026-01-23 21:21:10|2763.1|2761.6|2763.1|2761.6|2763.2|2761.7|2763.1|2761.6|0
1769203280000|2026-01-23 21:21:20|2763.2|2761.7|2763.4|2761.9|2763.4|2761.9|2762.8|2761.3|1
1769203290000|2026-01-23 21:21:30|2763.3|2761.8|2764.2|2762.7|2764.2|2762.7|2763.3|2761.8|1
1769203300000|2026-01-23 21:21:40|2763.7|2762.2|2763.6|2762.1|2763.9|2762.4|2763.6|2762.1|3
1769203310000|2026-01-23 21:21:50|2763.5|2762|2763|2761.5|2763.8|2762.3|2763|2761.5|2
1769203320000|2026-01-23 21:22:00|2763.1|2761.6|2763.7|2762.2|2763.9|2762.4|2762.9|2761.4|0
1769203330000|2026-01-23 21:22:10|2763.8|2762.3|2764.4|2762.9|2764.9|2763.4|2763.7|2762.2|2
1769203340000|2026-01-23 21:22:20|2764.1|2762.6|2764.5|2763|2764.5|2763|2764.1|2762.6|0
1769203350000|2026-01-23 21:22:30|2764.4|2762.9|2763.6|2762.1|2764.4|2762.9|2763.6|2762.1|4
1769203360000|2026-01-23 21:22:40|2763.7|2762.2|2763.5|2762|2763.8|2762.3|2763.4|2761.9|0
1769203370000|2026-01-23 21:22:50|2763.4|2761.9|2763.6|2762.1|2763.8|2762.3|2763.3|2761.8|0
1769203380000|2026-01-23 21:23:00|2763.7|2762.2|2763.7|2762.2|2763.7|2762.2|2763.5|2762|0
1769203390000|2026-01-23 21:23:10|2763.6|2762.1|2763.5|2762|2763.7|2762.2|2763.5|2762|0
1769203400000|2026-01-23 21:23:20|2763.6|2762.1|2763.5|2762|2763.6|2762.1|2763.5|2762|0
1769203410000|2026-01-23 21:23:30|2763.6|2762.1|2763.6|2762.1|2763.7|2762.2|2763.5|2762|0
1769203420000|2026-01-23 21:23:40|2763.5|2762|2763.6|2762.1|2763.6|2762.1|2763.5|2762|0
1769203430000|2026-01-23 21:23:50|2763.5|2762|2763.6|2762.1|2763.7|2762.2|2763.5|2762|0
1769203440000|2026-01-23 21:24:00|2763.7|2762.2|2763.8|2762.3|2763.9|2762.4|2763.7|2762.2|0
1769203450000|2026-01-23 21:24:10|2763.7|2762.2|2764|2762.5|2764|2762.5|2763.7|2762.2|0
1769203460000|2026-01-23 21:24:20|2763.9|2762.4|2763.7|2762.2|2763.9|2762.4|2763.7|2762.2|0
1769203470000|2026-01-23 21:24:30|2763.8|2762.3|2763.9|2762.4|2764|2762.5|2763.8|2762.3|0
1769203480000|2026-01-23 21:24:40|2764|2762.5|2764|2762.5|2764|2762.5|2764|2762.5|0
1769203500000|2026-01-23 21:25:00|2763.9|2762.4|2763.9|2762.4|2764|2762.5|2763.8|2762.3|1
1769203510000|2026-01-23 21:25:10|2763.6|2762.1|2763.1|2761.6|2763.6|2762.1|2763|2761.5|1
1769203520000|2026-01-23 21:25:20|2763|2761.5|2763.6|2762.1|2763.7|2762.2|2763|2761.5|1
1769203530000|2026-01-23 21:25:30|2763.7|2762.2|2764.1|2762.6|2764.1|2762.6|2763.6|2762.1|1
1769203540000|2026-01-23 21:25:40|2764.5|2763|2764.1|2762.6|2764.5|2763|2764.1|2762.6|0
1769203550000|2026-01-23 21:25:50|2764.2|2762.7|2764.1|2762.6|2764.2|2762.7|2764.1|2762.6|0
1769203560000|2026-01-23 21:26:00|2764.2|2762.7|2764.1|2762.6|2764.5|2763|2764.1|2762.6|0
1769203570000|2026-01-23 21:26:10|2764.2|2762.7|2764.3|2762.8|2764.4|2762.9|2764.1|2762.6|0
1769203580000|2026-01-23 21:26:20|2764.1|2762.6|2764.1|2762.6|2764.4|2762.9|2764.1|2762.6|0
1769203590000|2026-01-23 21:26:30|2764|2762.5|2764|2762.5|2764|2762.5|2764|2762.5|0
1769203600000|2026-01-23 21:26:40|2765.2|2763.7|2765.1|2763.6|2765.2|2763.7|2764.8|2763.3|3
1769203610000|2026-01-23 21:26:50|2765|2763.5|2765|2763.5|2765.3|2763.8|2764.9|2763.4|0
1769203620000|2026-01-23 21:27:00|2765.5|2764|2765.2|2763.7|2765.5|2764|2765.2|2763.7|1
1769203630000|2026-01-23 21:27:10|2765.3|2763.8|2766|2764.5|2766|2764.5|2765.3|2763.8|1
1769203640000|2026-01-23 21:27:20|2765.8|2764.3|2765.6|2764.1|2766.2|2764.7|2765.6|2764.1|2
1769203650000|2026-01-23 21:27:30|2765.8|2764.3|2765.8|2764.3|2765.8|2764.3|2765.8|2764.3|2
1769203660000|2026-01-23 21:27:40|2765.7|2764.2|2765.9|2764.4|2766.2|2764.7|2765.7|2764.2|1
1769203670000|2026-01-23 21:27:50|2766|2764.5|2766|2764.5|2766.4|2764.9|2766|2764.5|1
1769203680000|2026-01-23 21:28:00|2766.1|2764.6|2766.2|2764.7|2766.3|2764.8|2766|2764.5|1
1769203690000|2026-01-23 21:28:10|2766.3|2764.8|2766.3|2764.8|2766.3|2764.8|2766.3|2764.8|0
1769203700000|2026-01-23 21:28:20|2766.5|2765|2766.5|2765|2766.5|2765|2766.5|2765|1
1769203710000|2026-01-23 21:28:30|2767|2765.5|2765.8|2764.3|2767|2765.5|2765.8|2764.3|1
1769203720000|2026-01-23 21:28:40|2765.7|2764.2|2765.9|2764.4|2765.9|2764.4|2765.7|2764.2|0
1769203730000|2026-01-23 21:28:50|2766|2764.5|2766.2|2764.7|2766.4|2764.9|2765.8|2764.3|0
1769203740000|2026-01-23 21:29:00|2766.3|2764.8|2766.6|2765.1|2766.6|2765.1|2766.3|2764.8|0
1769203750000|2026-01-23 21:29:10|2766.5|2765|2766.2|2764.7|2766.6|2765.1|2765.9|2764.4|0
1769203760000|2026-01-23 21:29:20|2766.3|2764.8|2767|2765.5|2767|2765.5|2766.1|2764.6|1
1769203770000|2026-01-23 21:29:30|2767.5|2766|2767.6|2766.1|2767.6|2766.1|2767.5|2766|1
1769203800000|2026-01-23 21:30:00|2767.3|2765.8|2766.7|2765.2|2767.3|2765.8|2766.7|2765.2|2
1769203810000|2026-01-23 21:30:10|2766.6|2765.1|2766|2764.5|2766.6|2765.1|2766|2764.5|0
1769203820000|2026-01-23 21:30:20|2767.1|2765.6|2766.9|2765.4|2767.1|2765.6|2766.8|2765.3|2
1769203830000|2026-01-23 21:30:30|2766.8|2765.3|2766.5|2765|2766.8|2765.3|2766.3|2764.8|0
1769203840000|2026-01-23 21:30:40|2766.6|2765.1|2766.9|2765.4|2767|2765.5|2766.6|2765.1|0
1769203850000|2026-01-23 21:30:50|2767.1|2765.6|2767.3|2765.8|2767.4|2765.9|2767|2765.5|0
1769203860000|2026-01-23 21:31:00|2767.4|2765.9|2766.9|2765.4|2767.6|2766.1|2766.9|2765.4|2
1769203870000|2026-01-23 21:31:10|2767|2765.5|2766.3|2764.8|2767|2765.5|2766.3|2764.8|1
1769203880000|2026-01-23 21:31:20|2766.1|2764.6|2765.7|2764.2|2766.1|2764.6|2765.7|2764.2|0
1769203890000|2026-01-23 21:31:30|2765.3|2763.8|2765.4|2763.9|2765.5|2764|2765.3|2763.8|1
1769203900000|2026-01-23 21:31:40|2765.3|2763.8|2765.4|2763.9|2765.4|2763.9|2765.3|2763.8|0
1769203910000|2026-01-23 21:31:50|2765.5|2764|2765.4|2763.9|2765.7|2764.2|2765.2|2763.7|0
1769203920000|2026-01-23 21:32:00|2765.5|2764|2765.3|2763.8|2765.6|2764.1|2765.3|2763.8|0
1769203930000|2026-01-23 21:32:10|2765.4|2763.9|2765.8|2764.3|2765.8|2764.3|2765.4|2763.9|1
1769203940000|2026-01-23 21:32:20|2765.7|2764.2|2765.7|2764.2|2765.8|2764.3|2765.5|2764|0
1769203950000|2026-01-23 21:32:30|2765.8|2764.3|2765.8|2764.3|2766|2764.5|2765.7|2764.2|0
1769203960000|2026-01-23 21:32:40|2765.7|2764.2|2765.2|2763.7|2765.8|2764.3|2765.2|2763.7|0
1769203970000|2026-01-23 21:32:50|2765.3|2763.8|2765.2|2763.7|2765.3|2763.8|2765.1|2763.6|0
1769203980000|2026-01-23 21:33:00|2765.1|2763.6|2765.1|2763.6|2765.1|2763.6|2765.1|2763.6|1
1769203990000|2026-01-23 21:33:10|2765.6|2764.1|2765.8|2764.3|2765.8|2764.3|2765.6|2764.1|1
1769204000000|2026-01-23 21:33:20|2765.7|2764.2|2765.7|2764.2|2765.8|2764.3|2765.7|2764.2|0
1769204010000|2026-01-23 21:33:30|2765.6|2764.1|2765.5|2764|2765.6|2764.1|2765.4|2763.9|0
1769204020000|2026-01-23 21:33:40|2765.6|2764.1|2766|2764.5|2766|2764.5|2765.3|2763.8|1
1769204030000|2026-01-23 21:33:50|2766.1|2764.6|2765.8|2764.3|2766.1|2764.6|2765.8|2764.3|0
1769204040000|2026-01-23 21:34:00|2765.7|2764.2|2765.5|2764|2765.7|2764.2|2765.5|2764|0
1769204050000|2026-01-23 21:34:10|2765.6|2764.1|2765.4|2763.9|2765.8|2764.3|2765.4|2763.9|2
1769204060000|2026-01-23 21:34:20|2765.5|2764|2765.7|2764.2|2766|2764.5|2765.5|2764|0
1769204080000|2026-01-23 21:34:40|2765.4|2763.9|2765.7|2764.2|2765.7|2764.2|2765.4|2763.9|0
1769204100000|2026-01-23 21:35:00|2765.6|2764.1|2765.2|2763.7|2765.8|2764.3|2765.2|2763.7|2
1769204110000|2026-01-23 21:35:10|2765.1|2763.6|2765.2|2763.7|2765.2|2763.7|2765.1|2763.6|0
1769204120000|2026-01-23 21:35:20|2765|2763.5|2764.9|2763.4|2765.1|2763.6|2764.9|2763.4|8
1769204130000|2026-01-23 21:35:30|2765.1|2763.6|2765|2763.5|2765.2|2763.7|2765|2763.5|0
1769204140000|2026-01-23 21:35:40|2764.5|2763|2764.3|2762.8|2764.9|2763.4|2764.1|2762.6|5
1769204150000|2026-01-23 21:35:50|2764.4|2762.9|2764.3|2762.8|2764.4|2762.9|2764.3|2762.8|0
1769204160000|2026-01-23 21:36:00|2764.4|2762.9|2764.4|2762.9|2764.5|2763|2764.3|2762.8|0
1769204170000|2026-01-23 21:36:10|2764.3|2762.8|2764.2|2762.7|2764.4|2762.9|2764.2|2762.7|2
1769204180000|2026-01-23 21:36:20|2764.3|2762.8|2764.2|2762.7|2764.3|2762.8|2764.2|2762.7|0
1769204190000|2026-01-23 21:36:30|2764.3|2762.8|2764.3|2762.8|2764.4|2762.9|2764.3|2762.8|1
1769204200000|2026-01-23 21:36:40|2764.2|2762.7|2764.3|2762.8|2764.4|2762.9|2764.2|2762.7|1
1769204210000|2026-01-23 21:36:50|2764.2|2762.7|2764.3|2762.8|2764.4|2762.9|2764.2|2762.7|0
1769204220000|2026-01-23 21:37:00|2764.4|2762.9|2764.3|2762.8|2764.4|2762.9|2764.2|2762.7|0
1769204230000|2026-01-23 21:37:10|2765.4|2763.9|2765.6|2764.1|2765.6|2764.1|2765.4|2763.9|20
1769204240000|2026-01-23 21:37:20|2765.5|2764|2765.1|2763.6|2765.6|2764.1|2765.1|2763.6|2
1769204250000|2026-01-23 21:37:30|2765|2763.5|2764.9|2763.4|2765.3|2763.8|2764.8|2763.3|1
1769204260000|2026-01-23 21:37:40|2764.8|2763.3|2765.1|2763.6|2765.1|2763.6|2764.7|2763.2|0
1769204270000|2026-01-23 21:37:50|2764.9|2763.4|2765|2763.5|2765.1|2763.6|2764.8|2763.3|1
1769204280000|2026-01-23 21:38:00|2765.1|2763.6|2765.4|2763.9|2765.5|2764|2764.9|2763.4|0
1769204290000|2026-01-23 21:38:10|2765.3|2763.8|2765.3|2763.8|2765.5|2764|2765.3|2763.8|0
1769204300000|2026-01-23 21:38:20|2765.4|2763.9|2765.6|2764.1|2765.6|2764.1|2765.4|2763.9|1
1769204310000|2026-01-23 21:38:30|2765.7|2764.2|2765.7|2764.2|2765.8|2764.3|2765.4|2763.9|0
1769204320000|2026-01-23 21:38:40|2765.8|2764.3|2765.9|2764.4|2765.9|2764.4|2765.7|2764.2|0
1769204330000|2026-01-23 21:38:50|2765.8|2764.3|2765.5|2764|2765.9|2764.3|2765.3|2761.9|0
1769204340000|2026-01-23 21:39:00|2765.4|2763.9|2765.4|2763.9|2765.4|2763.9|2765.3|2763.8|0
1769204350000|2026-01-23 21:39:10|2765.3|2763.8|2765.4|2763.9|2765.4|2763.9|2765.3|2763.8|0
1769204360000|2026-01-23 21:39:20|2765.3|2763.8|2765.1|2763.6|2765.3|2763.8|2765.1|2763.6|0
1769204370000|2026-01-23 21:39:30|2764.8|2763.3|2764.5|2763|2764.8|2763.3|2764.5|2763|0
1769204380000|2026-01-23 21:39:40|2764.4|2762.9|2764.6|2763.1|2765|2763.5|2764|2762.5|3
1769204390000|2026-01-23 21:39:50|2764.3|2762.8|2764.3|2762.8|2764.6|2763.1|2764.2|2762.7|1
1769204400000|2026-01-23 21:40:00|2764.2|2762.7|2764|2762.5|2764.2|2762.7|2764|2762.5|0
1769204420000|2026-01-23 21:40:20|2763.9|2762.4|2764|2762.5|2764|2762.5|2763.9|2762.4|0
1769204430000|2026-01-23 21:40:30|2763.9|2762.4|2763.2|2761.7|2764.1|2762.6|2763.2|2761.7|3
1769204440000|2026-01-23 21:40:40|2763.4|2761.9|2763.2|2761.7|2763.4|2761.9|2763|2761.5|1
1769204450000|2026-01-23 21:40:50|2763.3|2761.8|2763.6|2762.1|2763.9|2762.4|2763.3|2761.8|9
1769204460000|2026-01-23 21:41:00|2763.5|2762|2763.6|2762.1|2763.9|2762.4|2763.4|2761.9|1
1769204470000|2026-01-23 21:41:10|2763.5|2762|2763.4|2761.9|2763.6|2762.1|2763.4|2761.9|0
1769204480000|2026-01-23 21:41:20|2763.5|2762|2763.7|2762.2|2763.8|2762.3|2763.5|2762|0
1769204490000|2026-01-23 21:41:30|2763.8|2762.3|2763.7|2762.2|2763.8|2762.3|2763.6|2762.1|0
1769204500000|2026-01-23 21:41:40|2763.8|2762.3|2763.8|2762.3|2764|2762.5|2763.8|2762.3|0
1769204510000|2026-01-23 21:41:50|2763.7|2762.2|2763.8|2762.3|2763.8|2762.3|2763.7|2762.2|0
1769204520000|2026-01-23 21:42:00|2763.9|2762.4|2763.9|2762.4|2763.9|2762.4|2763.8|2762.3|0
1769204530000|2026-01-23 21:42:10|2763.8|2762.3|2764.4|2762.9|2764.4|2762.9|2763.8|2762.3|0
1769204550000|2026-01-23 21:42:30|2765|2763.5|2765.1|2763.6|2765.1|2763.6|2765|2763.5|1
1769204560000|2026-01-23 21:42:40|2765|2763.5|2765|2763.5|2765.2|2763.7|2765|2763.5|0
1769204570000|2026-01-23 21:42:50|2764.9|2763.4|2764.8|2763.3|2765.1|2763.6|2764.8|2763.3|0
1769204580000|2026-01-23 21:43:00|2764.7|2763.2|2765|2763.5|2765|2763.5|2764.3|2762.8|2
1769204590000|2026-01-23 21:43:10|2764.9|2763.4|2764.4|2762.9|2764.9|2763.4|2764.4|2762.9|1
1769204600000|2026-01-23 21:43:20|2764.6|2763.1|2764.6|2763.1|2764.6|2763.1|2764.6|2763.1|1
1769204610000|2026-01-23 21:43:30|2764.4|2762.9|2764.2|2762.7|2764.4|2762.9|2763.9|2762.4|4
1769204620000|2026-01-23 21:43:40|2764.3|2762.8|2764.6|2763.1|2764.7|2763.2|2764.3|2762.8|0
1769204630000|2026-01-23 21:43:50|2765.3|2763.8|2765.6|2764.1|2765.7|2764.2|2765.3|2763.8|3
1769204640000|2026-01-23 21:44:00|2765.4|2763.9|2764.4|2762.9|2765.4|2763.9|2764.1|2761.2|17
1769204650000|2026-01-23 21:44:10|2764.5|2763|2764.2|2762.7|2764.5|2763|2764.2|2762.7|1
1769204660000|2026-01-23 21:44:20|2764.3|2762.8|2764.2|2762.7|2764.3|2762.8|2764.2|2762.7|0
1769204680000|2026-01-23 21:44:40|2764.1|2762.6|2764.1|2762.6|2764.1|2762.6|2764.1|2762.6|0
1769204690000|2026-01-23 21:44:50|2764.2|2762.7|2764.4|2762.9|2764.4|2762.9|2764.2|2762.7|0
1769204700000|2026-01-23 21:45:00|2764.5|2763|2764.7|2763.2|2764.7|2763.2|2764.5|2763|1
1769204710000|2026-01-23 21:45:10|2764.8|2763.3|2764.7|2763.2|2764.8|2763.3|2764.6|2763.1|2
1769204720000|2026-01-23 21:45:20|2765|2763.5|2765|2763.5|2765.2|2763.7|2765|2763.5|0
1769204730000|2026-01-23 21:45:30|2764.9|2763.4|2764.8|2763.3|2764.9|2763.4|2764.8|2763.3|0
1769204740000|2026-01-23 21:45:40|2764.9|2763.4|2765.1|2763.6|2765.1|2763.6|2764.8|2763.3|0
1769204750000|2026-01-23 21:45:50|2765|2763.5|2765|2763.5|2765|2763.5|2765|2763.5|0
1769204760000|2026-01-23 21:46:00|2765.1|2763.6|2765.1|2763.6|2765.1|2763.6|2765.1|2763.6|0
1769204770000|2026-01-23 21:46:10|2764.9|2763.4|2765|2763.5|2765|2763.5|2764.9|2763.4|0
1769204780000|2026-01-23 21:46:20|2764.9|2763.4|2764.9|2763.4|2765|2763.5|2764.8|2763.3|0
1769204790000|2026-01-23 21:46:30|2765.1|2763.6|2765.1|2763.6|2765.1|2763.6|2765.1|2763.6|0
1769204800000|2026-01-23 21:46:40|2765|2763.5|2765.1|2763.6|2765.1|2763.6|2765|2763.5|0
1769204810000|2026-01-23 21:46:50|2765.2|2763.7|2766|2764.5|2766|2764.5|2765.2|2763.7|0
1769204820000|2026-01-23 21:47:00|2765.9|2764.4|2765.9|2764.4|2766.1|2764.6|2765.9|2764.4|2
1769204830000|2026-01-23 21:47:10|2766|2764.5|2765.5|2764|2766|2764.5|2765.5|2764|1
1769204840000|2026-01-23 21:47:20|2765.4|2763.9|2765.4|2763.9|2765.8|2764.3|2765.4|2763.9|0
1769204850000|2026-01-23 21:47:30|2765.5|2764|2765.4|2763.9|2765.8|2764.3|2765.4|2763.9|0
1769204860000|2026-01-23 21:47:40|2765.3|2763.8|2765.1|2763.6|2765.3|2763.8|2765.1|2763.6|1
1769204870000|2026-01-23 21:47:50|2765.6|2764.1|2765.5|2764|2765.8|2764.3|2765.5|2764|1
1769204880000|2026-01-23 21:48:00|2765.4|2763.9|2765.7|2764.2|2765.8|2764.3|2765.3|2763.8|2
1769204890000|2026-01-23 21:48:10|2765.8|2764.3|2765.8|2764.3|2765.9|2764.4|2765.7|2764.2|0
1769204910000|2026-01-23 21:48:30|2765.9|2764.4|2766|2764.5|2766.1|2764.6|2765.8|2764.3|2
1769204920000|2026-01-23 21:48:40|2766.2|2764.7|2766|2764.5|2766.2|2764.7|2766|2764.5|2
1769204930000|2026-01-23 21:48:50|2765.9|2764.4|2765.3|2763.8|2765.9|2764.4|2765.3|2763.8|2
1769204940000|2026-01-23 21:49:00|2765.4|2763.9|2765.3|2763.8|2765.4|2763.9|2765.1|2763.6|2
1769204950000|2026-01-23 21:49:10|2765.2|2763.7|2765.3|2763.8|2765.3|2763.8|2765.2|2763.7|0
1769204970000|2026-01-23 21:49:30|2765|2763.5|2765|2763.5|2765|2763.5|2765|2763.5|2
1769204980000|2026-01-23 21:49:40|2764.9|2763.4|2764.7|2763.2|2764.9|2763.4|2764.7|2763.2|2
1769204990000|2026-01-23 21:49:50|2764.5|2763|2765.2|2763.7|2765.2|2763.7|2764.5|2763|1
1769205000000|2026-01-23 21:50:00|2765.3|2763.8|2765.4|2763.9|2765.4|2763.9|2765.1|2763.6|1
1769205020000|2026-01-23 21:50:20|2765.3|2763.8|2765.3|2763.8|2765.3|2763.8|2765.3|2763.8|0
1769205030000|2026-01-23 21:50:30|2765.9|2764.4|2766.2|2764.7|2766.6|2765.1|2765.9|2764.4|8
1769205040000|2026-01-23 21:50:40|2766.3|2764.8|2766.8|2765.3|2766.8|2765.3|2765.9|2764.4|3
1769205050000|2026-01-23 21:50:50|2766.7|2765.2|2766.6|2765.1|2766.8|2765.3|2766.5|2765|0
1769205060000|2026-01-23 21:51:00|2766.5|2765|2766.6|2765.1|2766.6|2765.1|2766.5|2765|0
1769205070000|2026-01-23 21:51:10|2766.7|2765.2|2766.6|2765.1|2766.8|2765.3|2766.6|2765.1|1
1769205080000|2026-01-23 21:51:20|2767|2765.5|2767|2765.5|2767|2765.5|2767|2765.5|2
1769205090000|2026-01-23 21:51:30|2766.9|2765.4|2767|2765.5|2767|2765.5|2766.8|2765.3|0
1769205100000|2026-01-23 21:51:40|2767.1|2765.6|2768.2|2766.7|2768.2|2766.7|2767.1|2765.6|4
1769205110000|2026-01-23 21:51:50|2768.4|2766.9|2768.3|2766.8|2768.4|2766.9|2768|2766.5|1
1769205120000|2026-01-23 21:52:00|2768.4|2766.9|2769.9|2768.4|2769.9|2768.4|2768.4|2766.9|4
1769205130000|2026-01-23 21:52:10|2769.8|2768.3|2770.2|2768.7|2770.2|2768.7|2769.7|2768.2|1
1769205140000|2026-01-23 21:52:20|2770.3|2768.8|2771.2|2769.7|2771.2|2769.7|2770.3|2768.8|1
1769205150000|2026-01-23 21:52:30|2771.3|2769.8|2772.4|2770.9|2772.7|2771.2|2771.3|2769.8|2
1769205160000|2026-01-23 21:52:40|2772.5|2771|2772.5|2771|2772.5|2771|2772.4|2770.9|0
1769205170000|2026-01-23 21:52:50|2773.2|2771.7|2773.4|2771.9|2773.4|2771.9|2773.1|2771.6|1
1769205180000|2026-01-23 21:53:00|2773.3|2771.8|2773|2771.5|2773.4|2771.9|2773|2771.5|2
1769205190000|2026-01-23 21:53:10|2773.3|2771.8|2773.1|2771.6|2773.3|2771.8|2773.1|2771.6|0
1769205200000|2026-01-23 21:53:20|2773.3|2771.8|2773.5|2772|2773.5|2772|2773.2|2771.7|2
1769205210000|2026-01-23 21:53:30|2773.8|2772.3|2773.1|2771.6|2773.9|2772.4|2773|2771.5|0
1769205220000|2026-01-23 21:53:40|2773|2771.5|2773.4|2771.9|2774.2|2771.9|2773|2770.2|0
1769205230000|2026-01-23 21:53:50|2773.5|2772|2773.7|2772.2|2773.9|2772.4|2773.3|2771.8|2
1769205240000|2026-01-23 21:54:00|2773.5|2772|2773.5|2772|2773.5|2772|2773.4|2771.9|0
1769205250000|2026-01-23 21:54:10|2773.6|2772.1|2773.9|2772.4|2773.9|2772.4|2773.5|2772|1
1769205260000|2026-01-23 21:54:20|2775.1|2771.1|2775.1|2771.1|2775.1|2772.7|2773.9|2771.1|2
1769205270000|2026-01-23 21:54:30|2773.9|2772.4|2773.7|2772.2|2775.1|2772.6|2773.7|2771.1|1
1769205280000|2026-01-23 21:54:40|2773.9|2772.4|2774.1|2772.6|2774.2|2772.7|2773.9|2772.4|0
1769205290000|2026-01-23 21:54:50|2774|2772.5|2774|2772.5|2774.1|2772.6|2774|2772.5|1
1769205300000|2026-01-23 21:55:00|2774.2|2772.7|2774.9|2773.4|2775|2773.5|2773.5|2770.5|6
1769205310000|2026-01-23 21:55:10|2774.8|2773.3|2775|2773.5|2776.2|2773.6|2774.8|2772.2|0
1769205320000|2026-01-23 21:55:20|2774.9|2773.4|2775.3|2773.8|2775.3|2773.8|2774.9|2773.4|0
1769205330000|2026-01-23 21:55:30|2775.2|2773.7|2775.4|2773.9|2775.5|2774|2775|2773.5|1
1769205350000|2026-01-23 21:55:50|2775.3|2773.8|2775.1|2773.6|2775.4|2773.9|2775.1|2773.6|1
1769205360000|2026-01-23 21:56:00|2775.2|2773.7|2775.1|2773.6|2776.3|2774.1|2775.1|2772.3|16
1769205370000|2026-01-23 21:56:10|2775.2|2773.7|2775.2|2773.7|2775.4|2773.9|2775.2|2773.7|0
1769205380000|2026-01-23 21:56:20|2775.3|2773.8|2775.3|2773.8|2775.8|2774.3|2775.2|2773.7|3
1769205390000|2026-01-23 21:56:30|2775.4|2773.9|2775.3|2773.8|2775.4|2773.9|2775.2|2773.7|1
1769205400000|2026-01-23 21:56:40|2774.9|2773.4|2775.4|2773.9|2775.4|2773.9|2774.8|2773.3|2
1769205410000|2026-01-23 21:56:50|2776.3|2772.3|2775.3|2773.8|2776.3|2774.1|2775.1|2772.3|1
1769205430000|2026-01-23 21:57:10|2774.8|2773.3|2774.7|2773.2|2774.9|2773.4|2774.7|2773.2|4
1769205440000|2026-01-23 21:57:20|2773.7|2772.2|2773|2771.5|2773.7|2772.2|2772.9|2771.4|5
1769205450000|2026-01-23 21:57:30|2773.1|2771.6|2774.2|2772.7|2774.2|2772.7|2773.1|2771.6|1
1769205460000|2026-01-23 21:57:40|2774.1|2772.6|2774|2772.5|2774.2|2772.7|2774|2772.5|0
1769205470000|2026-01-23 21:57:50|2774.1|2772.6|2774.1|2772.6|2774.1|2772.6|2774|2772.5|0
1769205480000|2026-01-23 21:58:00|2774|2772.5|2774|2772.5|2774.1|2772.6|2774|2772.5|0
1769205490000|2026-01-23 21:58:10|2774.9|2773.4|2775.7|2774.2|2775.7|2774.2|2774.9|2773.4|12
1769205500000|2026-01-23 21:58:20|2776.1|2774.6|2776.2|2774.7|2776.4|2774.9|2776.1|2774.6|2
1769205510000|2026-01-23 21:58:30|2776.3|2774.8|2776.4|2774.9|2776.8|2775.3|2776.3|2774.8|7
1769205520000|2026-01-23 21:58:40|2776.5|2775|2776.4|2774.9|2776.5|2775|2776.1|2774.6|3
1769205530000|2026-01-23 21:58:50|2776.3|2774.8|2775.5|2774|2776.4|2774.9|2774.7|2773.2|5
1769205540000|2026-01-23 21:59:00|2775.6|2774.1|2775.6|2774.1|2775.7|2774.2|2775.4|2773.9|1
1769205550000|2026-01-23 21:59:10|2775.4|2773.9|2775.5|2774|2775.6|2774.1|2775.4|2773.9|2
1769205560000|2026-01-23 21:59:20|2775.6|2774.1|2774.7|2773.2|2776.2|2774.1|2774.5|2772.2|3
1769205570000|2026-01-23 21:59:30|2776.2|2772.2|2774.5|2773|2776.2|2773.2|2774.5|2772|1
1769205580000|2026-01-23 21:59:40|2774.4|2772.9|2773.8|2772.3|2775.3|2772.9|2773.2|2771.3|3
1769205590000|2026-01-23 21:59:50|2773.7|2772.2|2776.1|2772.1|2776.1|2772.3|2773.4|2771.2|0
1769382020000|2026-01-25 23:00:20|2788.6|2784.6|2786.6|2782.6|2788.6|2784.6|2786.2|2782.2|3
1769382030000|2026-01-25 23:00:30|2786.8|2782.8|2786|2782|2788.6|2784.6|2786|2782|6
1769382040000|2026-01-25 23:00:40|2785.9|2781.9|2787.4|2783.4|2787.5|2783.5|2785.9|2781.9|5
1769382050000|2026-01-25 23:00:50|2787.5|2783.5|2792.7|2788.7|2792.7|2788.7|2787.3|2783.3|7
1769382060000|2026-01-25 23:01:00|2792.6|2788.6|2792.8|2788.8|2793.1|2790.9|2792.4|2788.4|5
1769382070000|2026-01-25 23:01:10|2793.1|2791.3|2794.5|2790.5|2795.6|2791.6|2792.7|2788.7|20
1769382080000|2026-01-25 23:01:20|2794|2790|2794.3|2790.3|2794.3|2790.3|2793.7|2789.7|25
1769382090000|2026-01-25 23:01:30|2794.4|2790.4|2793.9|2789.9|2794.6|2790.6|2793.9|2789.9|6
1769382100000|2026-01-25 23:01:40|2793.8|2789.8|2794.9|2790.9|2794.9|2790.9|2793.8|2789.8|7
1769382110000|2026-01-25 23:01:50|||||||||8
1769382120000|2026-01-25 23:02:00|2795.1|2791.1|2795.1|2791.1|2795.1|2791.1|2795.1|2791.1|11
1769382130000|2026-01-25 23:02:10|2795.2|2791.2|2794.2|2792.7|2795.2|2792.7|2794|2791.2|5
1769382140000|2026-01-25 23:02:20|2794.3|2792.8|2795.1|2791.1|2795.1|2792.8|2794.3|2791.1|5
1769382150000|2026-01-25 23:02:30|2795.2|2791.2|2795.2|2791.2|2795.2|2791.2|2795.1|2791.1|2
1769382160000|2026-01-25 23:02:40|2795.1|2791.1|2794.1|2792.6|2795.2|2792.6|2794|2791.1|6
1769382170000|2026-01-25 23:02:50|||||||||8
1769382180000|2026-01-25 23:03:00|2794.7|2793.2|2794.1|2790.1|2794.7|2793.2|2793.7|2790.1|13
1769382190000|2026-01-25 23:03:10|2793.2|2791.7|2794|2790|2794|2791.7|2793.1|2790|10
1769382200000|2026-01-25 23:03:20|2794.1|2790.1|2792.5|2791|2794.1|2791.9|2792.5|2790.1|5
1769382210000|2026-01-25 23:03:30|2793.2|2789.2|2788.5|2784.5|2793.3|2789.3|2788.5|2784.5|13
1769382220000|2026-01-25 23:03:40|2788.6|2784.6|2783.6|2779.6|2788.6|2784.6|2783.6|2779.6|6
1769382230000|2026-01-25 23:03:50|2782|2778|2781.6|2777.6|2782|2778|2781.5|2777.5|2
1769382240000|2026-01-25 23:04:00|2781|2777|2779.8|2775.8|2781.1|2777.1|2778.6|2775.8|3
1769382250000|2026-01-25 23:04:10|2778.6|2777.1|2772|2768|2779.8|2777.1|2769.4|2765.4|12
1769382260000|2026-01-25 23:04:20|2771.2|2767.2|2767.5|2763.5|2771.2|2767.2|2764.2|2760.2|12
1769382270000|2026-01-25 23:04:30|2766.8|2762.8|2757|2753|2767.1|2763.1|2757|2753|12
1769382280000|2026-01-25 23:04:40|2757.1|2753.1|2756.4|2752.4|2757.1|2753.1|2754.9|2750.9|16
1769382290000|2026-01-25 23:04:50|2757.1|2753.1|2753.5|2749.5|2757.1|2755.1|2753.5|2749.5|25
1769382300000|2026-01-25 23:05:00|2752.5|2751|2754.4|2750.4|2756.7|2752.7|2752.5|2750.4|15
1769382310000|2026-01-25 23:05:10|2754.3|2750.3|2755|2751|2755|2751|2754.3|2750.3|6
1769382320000|2026-01-25 23:05:20|2755.5|2751.5|2755.3|2751.3|2756.2|2752.2|2752.6|2751|8
1769382330000|2026-01-25 23:05:30|2754.4|2750.4|2755.3|2751.3|2755.3|2751.3|2754.4|2750.4|4
1769382340000|2026-01-25 23:05:40|2753.5|2749.5|2730.8|2729.3|2753.6|2749.6|2730.7|2729.2|48
1769382350000|2026-01-25 23:05:50|2726.6|2722.6|2718.6|2714.6|2727.2|2723.2|2718.6|2714.6|21
1769382360000|2026-01-25 23:06:00|2718.8|2714.8|2687.3|2685.8|2718.9|2714.9|2687.3|2685.8|22
1769382370000|2026-01-25 23:06:10|2693.8|2689.8|2693.1|2689.1|2696.6|2692.6|2688.9|2684.9|35
1769382380000|2026-01-25 23:06:20|2692.3|2688.3|2698.1|2694.1|2698.1|2694.2|2692.2|2688.2|15
1769382390000|2026-01-25 23:06:30|2698.2|2694.2|2714.1|2710.1|2714.1|2710.1|2698.2|2694.2|15
1769382400000|2026-01-25 23:06:40|2716.9|2712.9|2726.4|2724.9|2727.2|2725.7|2716.9|2712.9|8
1769382410000|2026-01-25 23:06:50|2727.1|2723.1|2721.2|2717.2|2727.1|2723.1|2721.2|2717.2|6
1769382420000|2026-01-25 23:07:00|2721.1|2717.1|2721.3|2717.3|2723.7|2719.7|2720.5|2716.5|5
1769382430000|2026-01-25 23:07:10|2721.8|2717.8|2724.7|2723.2|2725.7|2723.2|2721.8|2717.8|16
1769382440000|2026-01-25 23:07:20|2725.2|2721.2|2720.4|2716.4|2725.2|2723.2|2720.3|2716.4|11
1769382450000|2026-01-25 23:07:30|2720.5|2716.5|2721.7|2717.7|2721.9|2717.9|2720.5|2716.5|1
1769382460000|2026-01-25 23:07:40|2721.6|2717.6|2727.4|2725.9|2727.4|2725.9|2721.4|2717.6|14
1769382470000|2026-01-25 23:07:50|2729.4|2725.4|2729.3|2725.3|2729.9|2728|2721.1|2717.1|17
1769382480000|2026-01-25 23:08:00|2730.8|2726.8|2736.8|2732.8|2736.8|2732.8|2730.6|2726.6|13
1769382490000|2026-01-25 23:08:10|2736.9|2732.9|2735|2731|2740.8|2736.8|2734.1|2730.1|11
1769382500000|2026-01-25 23:08:20|2735.4|2731.4|2727.2|2723.2|2735.4|2731.4|2726.1|2722.1|12
1769382510000|2026-01-25 23:08:30|2725.7|2721.7|2728.5|2724.5|2728.6|2724.6|2724.5|2720.5|4
1769382520000|2026-01-25 23:08:40|2726.9|2722.9|2725.7|2721.7|2730.9|2726.9|2724.4|2720.4|26
1769382530000|2026-01-25 23:08:50|2725.8|2721.8|2730.2|2726.2|2730.4|2726.4|2725.2|2721.2|7
1769382540000|2026-01-25 23:09:00|2734.3|2730.3|2737.4|2733.4|2743|2739|2734.3|2730.3|16
1769382550000|2026-01-25 23:09:10|2736.5|2732.5|2735.8|2731.8|2737.3|2733.3|2735.8|2731.8|3
1769382560000|2026-01-25 23:09:20|2734.6|2730.6|2729.6|2725.6|2736.8|2732.8|2729.5|2725.5|24
1769382570000|2026-01-25 23:09:30|2729.5|2725.5|2730.9|2726.9|2730.9|2728.6|2727.9|2725.5|8
1769382580000|2026-01-25 23:09:40|2730.8|2726.8|2730.6|2726.6|2730.9|2726.9|2730.5|2726.5|6
1769382590000|2026-01-25 23:09:50|2730.5|2726.5|2736.1|2732.1|2736.1|2732.1|2730.5|2726.5|2
1769382600000|2026-01-25 23:10:00|2736.6|2732.6|2735.4|2731.4|2736.6|2732.6|2733.6|2729.6|7
1769382610000|2026-01-25 23:10:10|2735.3|2731.3|2735.2|2731.2|2737.5|2733.5|2732.9|2728.9|12
1769382620000|2026-01-25 23:10:20|2734.5|2733|2738.5|2734.5|2738.7|2734.7|2734.5|2733|3
1769382630000|2026-01-25 23:10:30|2738.1|2734.1|2741.2|2737.2|2741.2|2737.2|2738.1|2734.1|0
1769382640000|2026-01-25 23:10:40|2742.8|2738.8|2746.4|2742.4|2746.4|2742.4|2741.6|2738.8|5
1769382650000|2026-01-25 23:10:50|2746.7|2742.7|2750.7|2746.7|2750.7|2748.2|2746.7|2742.7|4
1769382660000|2026-01-25 23:11:00|2750.8|2746.8|2750.3|2746.3|2751.9|2749.8|2749.5|2745.5|13
1769382670000|2026-01-25 23:11:10|2749.7|2745.7|2744.7|2740.7|2749.7|2745.7|2744.6|2740.6|6
1769382680000|2026-01-25 23:11:20|2741.9|2737.9|2738.9|2734.9|2742.2|2738.2|2737.2|2733.2|9
1769382690000|2026-01-25 23:11:30|2738.4|2736.9|2737.3|2733.3|2742.1|2738.1|2737|2733|9
1769382700000|2026-01-25 23:11:40|2738.3|2734.3|2733.2|2729.2|2738.3|2734.3|2733.2|2729.2|3
1769382710000|2026-01-25 23:11:50|2732.9|2728.9|2738.8|2734.8|2743.4|2739.4|2731.3|2728.9|2
1769382720000|2026-01-25 23:12:00|2739.5|2735.5|2746.3|2742.3|2746.7|2742.7|2739.5|2735.5|1
1769382730000|2026-01-25 23:12:10|2746.4|2742.4|2744.3|2740.3|2746.5|2742.6|2744.1|2740.2|1
1769382740000|2026-01-25 23:12:20|2744.2|2740.2|2746.9|2742.9|2746.9|2742.9|2743.6|2739.6|3
1769382750000|2026-01-25 23:12:30|2748.1|2744.1|2739.3|2735.3|2748.1|2744.1|2739|2735|6
1769382760000|2026-01-25 23:12:40|2739.4|2735.4|2740.7|2736.7|2741|2737|2739.4|2735.4|5
1769382770000|2026-01-25 23:12:50|2740.8|2736.8|2743|2739|2744.1|2741.7|2740.8|2736.8|9
1769382780000|2026-01-25 23:13:00|2743.1|2739.1|2744|2740|2744.1|2741.8|2743|2739|8
1769382790000|2026-01-25 23:13:10|2744.1|2740.1|2743|2741.5|2744.1|2741.5|2742.1|2738.1|4
1769382800000|2026-01-25 23:13:20|2743.1|2741.6|2742.9|2738.9|2743.3|2741.6|2742.6|2738.6|5
1769382810000|2026-01-25 23:13:30|2741.7|2737.7|2741.8|2737.8|2741.8|2739.9|2741.4|2737.4|1
1769382820000|2026-01-25 23:13:40|2741.6|2737.6|2742|2738|2742.2|2739.3|2740.8|2737.6|1
1769382830000|2026-01-25 23:13:50|2740.8|2739.3|2743.8|2739.8|2744.1|2741|2740.6|2738.5|10
1769382840000|2026-01-25 23:14:00|2743.7|2739.7|2744.2|2740.2|2744.2|2741.8|2743|2739.7|1
1769382850000|2026-01-25 23:14:10|2743.3|2741.8|2743.1|2741.6|2744.2|2741.8|2743.1|2740|3
1769382860000|2026-01-25 23:14:20|2743.4|2741.9|2743.2|2741.7|2744.1|2741.9|2743.1|2740.1|7
1769382870000|2026-01-25 23:14:30|2744.1|2740.1|2742.6|2741.1|2744.1|2741.7|2742.6|2740|20
1769382880000|2026-01-25 23:14:40|2742.9|2738.9|2741.6|2740.1|2742.9|2740.1|2739.8|2737.1|7
1769382890000|2026-01-25 23:14:50|2744|2740|2744.1|2740.1|2744.1|2741.9|2742.8|2739.1|30
1769382900000|2026-01-25 23:15:00|2743.1|2741.6|2739.8|2738.3|2744.1|2741.6|2739.5|2738|10
1769382910000|2026-01-25 23:15:10|2739.9|2738.4|2743.3|2739.3|2743.7|2740.6|2739.9|2738.4|6
1769382920000|2026-01-25 23:15:20|2743.6|2739.6|2742.5|2738.5|2743.6|2739.6|2742.4|2738.4|2
1769382930000|2026-01-25 23:15:30|2742.2|2738.2|2742.6|2738.6|2742.8|2738.8|2742.2|2738.2|0
1769382940000|2026-01-25 23:15:40|2742.5|2738.5|2741.4|2739.9|2742.6|2739.9|2741.4|2738.5|0
1769382950000|2026-01-25 23:15:50|2743|2739|2742|2738|2743.6|2739.6|2740.5|2738|5
1769382960000|2026-01-25 23:16:00|2740.5|2739|2743.2|2739.2|2743.6|2739.7|2740.3|2738|6
1769382970000|2026-01-25 23:16:10|2743.5|2739.5|2743.2|2741.7|2743.5|2741.9|2742.5|2739.5|7
1769382980000|2026-01-25 23:16:20|2743.3|2741.8|2743.2|2739.2|2743.5|2742|2743|2739.2|24
1769382990000|2026-01-25 23:16:30|2743.1|2739.1|2743.1|2739.1|2743.2|2739.2|2743.1|2739.1|0
1769383000000|2026-01-25 23:16:40|2743|2739|2741.8|2740.3|2743.1|2740.3|2741.7|2738.7|0
1769383010000|2026-01-25 23:16:50|2742|2740.5|2741.7|2740.2|2743.5|2741.1|2741.7|2739.3|1
1769383020000|2026-01-25 23:17:00|2741.8|2740.3|2744.2|2740.2|2744.2|2741.5|2741.8|2740.2|5
1769383030000|2026-01-25 23:17:10|2744.8|2740.8|2750.1|2746.1|2750.1|2747.5|2744.8|2740.8|14
1769383040000|2026-01-25 23:17:20|2749.9|2745.9|2755.1|2751.1|2755.3|2751.3|2749.9|2745.9|2
1769383050000|2026-01-25 23:17:30|2756.3|2754.8|2754.7|2750.7|2758|2754.8|2754|2750|12
1769383060000|2026-01-25 23:17:40|2754.6|2750.6|2758.1|2754.1|2758.1|2755.6|2754.6|2750.6|6
1769383070000|2026-01-25 23:17:50|2757.1|2755.6|2764|2760|2765.2|2761.2|2757.1|2755|7
1769383080000|2026-01-25 23:18:00|2765.3|2761.3|2761.8|2757.8|2765.3|2761.3|2761.8|2757.8|6
1769383090000|2026-01-25 23:18:10|2761.7|2757.7|2759.7|2755.7|2761.7|2757.7|2759|2755|4
1769383100000|2026-01-25 23:18:20|2759.9|2755.9|2755.6|2751.6|2759.9|2755.9|2755.6|2751.6|2
1769383110000|2026-01-25 23:18:30|2753.4|2751.9|2752.8|2748.8|2753.7|2751.9|2752.8|2748.8|4
1769383120000|2026-01-25 23:18:40|2752.7|2748.7|2753.3|2749.3|2753.3|2749.3|2752|2748|2
1769383130000|2026-01-25 23:18:50|2752.9|2748.9|2752.6|2748.6|2752.9|2748.9|2752.6|2748.6|1
1769383140000|2026-01-25 23:19:00|2753.1|2749.1|2756.3|2752.3|2756.3|2752.3|2753.1|2749.1|1
1769383150000|2026-01-25 23:19:10|2757.8|2753.8|2756|2752|2757.8|2753.8|2754.3|2750.3|4
1769383160000|2026-01-25 23:19:20|2756.1|2752.1|2755.7|2751.7|2758|2754|2755.6|2751.6|5
1769383170000|2026-01-25 23:19:30|2756|2752|2757.2|2753.2|2757.2|2753.2|2755|2751|1
1769383180000|2026-01-25 23:19:40|2757.3|2753.3|2760.8|2756.8|2760.9|2756.9|2755.9|2751.9|15
1769383190000|2026-01-25 23:19:50|2760.9|2756.9|2760.9|2756.9|2760.9|2756.9|2760.8|2756.8|0
1769383200000|2026-01-25 23:20:00|2761|2757|2769.1|2765.1|2769.6|2765.6|2760.9|2756.9|2
1769383210000|2026-01-25 23:20:10|2769.6|2765.6|2769.8|2765.8|2769.8|2765.8|2768.6|2764.6|4
1769383220000|2026-01-25 23:20:20|2769.9|2765.9|2765|2761|2769.9|2765.9|2765|2761|4
1769383230000|2026-01-25 23:20:30|2765.1|2761.1|2763.1|2759.1|2765.1|2761.7|2762.5|2758.5|3
1769383240000|2026-01-25 23:20:40|2762.8|2758.8|2763|2759|2763.3|2759.3|2762.8|2758.8|0
1769383250000|2026-01-25 23:20:50|2762.9|2758.9|2762.9|2758.9|2763|2759|2762.5|2758.5|0
1769383260000|2026-01-25 23:21:00|2762.5|2758.5|2758.6|2754.6|2762.9|2758.9|2758.6|2754.6|5
1769383270000|2026-01-25 23:21:10|2758.7|2754.7|2759.4|2755.4|2759.4|2755.4|2757.3|2753.3|3
1769383280000|2026-01-25 23:21:20|2757.4|2755.9|2757|2753|2757.8|2755.9|2757|2753|1
1769383290000|2026-01-25 23:21:30|2757.1|2753.1|2759.9|2755.9|2759.9|2755.9|2756|2752|4
1769383300000|2026-01-25 23:21:40|2760.5|2756.5|2761.2|2757.2|2761.3|2757.3|2760|2756|0
1769383310000|2026-01-25 23:21:50|2761.5|2757.5|2762.8|2758.8|2763.8|2759.8|2761.5|2757.5|0
1769383320000|2026-01-25 23:22:00|2761.9|2757.9|2768.6|2764.6|2768.6|2764.6|2761.9|2757.9|12
1769383330000|2026-01-25 23:22:10|2767.9|2763.9|2763.9|2759.9|2768.3|2764.3|2763.9|2759.9|4
1769383340000|2026-01-25 23:22:20|2763.7|2759.7|2762.6|2758.6|2764.1|2760.1|2762.6|2758.6|2
1769383350000|2026-01-25 23:22:30|2762.9|2758.9|2763|2759|2763|2759|2762.9|2758.9|0
1769383360000|2026-01-25 23:22:40|2762.9|2758.9|2763.2|2759.2|2763.2|2759.2|2762.2|2758.2|2
1769383370000|2026-01-25 23:22:50|2763.3|2759.3|2756.8|2752.8|2763.3|2759.3|2756.8|2752.8|5
1769383380000|2026-01-25 23:23:00|2757.1|2753.1|2757.2|2753.2|2757.3|2753.3|2757|2753|0
1769383400000|2026-01-25 23:23:20|2756.5|2752.5|2756.8|2752.8|2756.8|2752.8|2756.5|2752.5|1
1769383410000|2026-01-25 23:23:30|2757.1|2753.1|2757.1|2753.1|2757.1|2753.1|2757.1|2753.1|0
1769383420000|2026-01-25 23:23:40|2757|2753|2756.8|2752.8|2757|2753|2756.8|2752.8|1
1769383430000|2026-01-25 23:23:50|2757.1|2753.1|2757.3|2753.3|2757.3|2753.3|2757.1|2753.1|0
1769383440000|2026-01-25 23:24:00|2757.5|2753.5|2757.8|2753.8|2757.8|2753.8|2757.5|2753.5|0
1769383450000|2026-01-25 23:24:10|2756.8|2752.8|2757.4|2753.4|2757.4|2753.4|2756.8|2752.8|0
1769383460000|2026-01-25 23:24:20|2754.9|2750.9|2753.9|2749.9|2754.9|2750.9|2751|2747|12
1769383470000|2026-01-25 23:24:30|2753.8|2749.8|2753.6|2749.6|2753.8|2749.8|2752.4|2748.4|0
1769383480000|2026-01-25 23:24:40|2753.7|2749.7|2749.6|2745.6|2753.7|2749.7|2749.6|2745.6|6
1769383490000|2026-01-25 23:24:50|2749.4|2745.4|2749.1|2745.1|2749.4|2745.4|2746.1|2742.1|2
1769383500000|2026-01-25 23:25:00|2749.2|2745.2|2748.5|2744.5|2750|2746|2748.5|2744.5|1
1769383510000|2026-01-25 23:25:10|2748.8|2744.8|2749.1|2745.1|2749.1|2745.1|2748.8|2744.8|1
1769383520000|2026-01-25 23:25:20|2749|2745|2749|2745|2749|2745|2749|2745|0
1769383530000|2026-01-25 23:25:30|2748.7|2744.7|2748|2744|2748.7|2744.7|2748|2744|0
1769383540000|2026-01-25 23:25:40|2748.1|2744.1|2748.1|2744.1|2748.1|2744.1|2748.1|2744.1|0
1769383550000|2026-01-25 23:25:50|2748.2|2744.2|2748.1|2744.1|2749|2747.5|2748.1|2744.1|2
1769383560000|2026-01-25 23:26:00|2748.2|2744.2|2748.2|2744.2|2748.2|2744.2|2748.2|2744.2|0
1769383570000|2026-01-25 23:26:10|2748.1|2744.1|2748.2|2744.2|2748.5|2744.5|2748.1|2744.1|0
1769383580000|2026-01-25 23:26:20|2748.3|2744.3|2748.2|2744.2|2748.5|2744.5|2746.6|2742.6|3
1769383590000|2026-01-25 23:26:30|2745.1|2741.1|2742.8|2738.8|2745.1|2741.1|2742.2|2738.2|9
1769383600000|2026-01-25 23:26:40|2742.5|2738.5|2742.8|2738.8|2742.8|2738.8|2739.6|2735.6|7
1769383610000|2026-01-25 23:26:50|2742.2|2738.2|2743.2|2739.2|2743.7|2739.7|2742.2|2738.2|0
1769383620000|2026-01-25 23:27:00|2743.5|2739.5|2745.9|2741.9|2745.9|2741.9|2740.9|2736.9|5
1769383630000|2026-01-25 23:27:10|2749|2745|2749|2745|2749.1|2745.1|2749|2745|1
1769383640000|2026-01-25 23:27:20|2745.2|2743.7|2745.9|2741.9|2749.5|2745.5|2744.7|2740.7|10
1769383650000|2026-01-25 23:27:30|2745.8|2741.8|2745.7|2741.7|2745.8|2741.8|2745.7|2741.7|0
1769383660000|2026-01-25 23:27:40|2745.8|2741.8|2745.2|2741.2|2745.8|2741.8|2745.2|2741.2|2
1769383670000|2026-01-25 23:27:50|2745.3|2741.3|2744.9|2740.9|2745.6|2741.6|2744.3|2740.3|0
1769383680000|2026-01-25 23:28:00|2744.3|2740.3|2741.7|2737.7|2744.3|2740.3|2737.8|2736.3|3
1769383690000|2026-01-25 23:28:10|2742.1|2738.1|2741|2737|2742.1|2738.1|2740.9|2736.9|1
1769383700000|2026-01-25 23:28:20|2740.9|2736.9|2740.2|2736.2|2741.1|2737.1|2740.2|2736.2|8
1769383710000|2026-01-25 23:28:30|2741.3|2737.3|2740.6|2736.6|2741.3|2737.3|2739.8|2735.8|11
1769383720000|2026-01-25 23:28:40|2740.7|2736.7|2741|2737|2741|2737|2740.6|2736.6|0
1769383730000|2026-01-25 23:28:50|2740.6|2736.6|2738.6|2734.6|2740.6|2736.6|2738.6|2734.6|6
1769383740000|2026-01-25 23:29:00|2739|2735|2739.3|2735.3|2739.3|2735.3|2737.8|2733.8|3
1769383750000|2026-01-25 23:29:10|2739.5|2735.5|2739.2|2735.2|2740.4|2736.4|2738.9|2734.9|3
1769383760000|2026-01-25 23:29:20|2739|2735|2740.2|2736.2|2740.2|2736.2|2739|2735|3
1769383770000|2026-01-25 23:29:30|2740.4|2736.4|2739.1|2735.1|2740.5|2736.5|2738.1|2734.1|2
1769383780000|2026-01-25 23:29:40|2736.6|2732.6|2736.6|2732.6|2736.7|2732.7|2736.6|2732.6|1
1769383790000|2026-01-25 23:29:50|2736.2|2732.2|2739.4|2735.4|2739.5|2735.5|2733.4|2731.9|5
1769383800000|2026-01-25 23:30:00|2737.4|2733.4|2738.3|2734.3|2738.9|2734.9|2737.4|2733.4|5
1769383810000|2026-01-25 23:30:10|2738.2|2734.2|2737.2|2733.2|2738.3|2734.3|2737.2|2733.2|0
1769383820000|2026-01-25 23:30:20|2736.5|2732.5|2741.3|2737.3|2741.3|2737.3|2736.4|2732.4|5
1769383830000|2026-01-25 23:30:30|2740|2736|2740.1|2736.1|2741.9|2737.9|2739.9|2735.9|2
1769383840000|2026-01-25 23:30:40|2740|2736|2740.1|2736.1|2740.1|2736.1|2740|2736|0
1769383850000|2026-01-25 23:30:50|2740|2736|2741.3|2737.3|2741.3|2737.3|2739.6|2735.6|0
1769383860000|2026-01-25 23:31:00|2742.1|2738.1|2742.4|2738.4|2743.8|2739.8|2742.1|2738.1|2
1769383870000|2026-01-25 23:31:10|2741.3|2737.3|2746.8|2742.8|2746.8|2742.8|2741.3|2737.3|5
1769383880000|2026-01-25 23:31:20|2746.9|2742.9|2748.4|2744.4|2748.5|2744.5|2745.1|2741.1|1
1769383890000|2026-01-25 23:31:30|2748.8|2744.8|2748.7|2744.7|2749.3|2747.8|2748.7|2744.7|2
1769383900000|2026-01-25 23:31:40|2749.5|2745.5|2749.6|2745.6|2749.6|2745.6|2749.1|2745.1|1
1769383910000|2026-01-25 23:31:50|2749.5|2745.5|2750.2|2746.2|2750.2|2746.2|2749.5|2745.5|0
1769383920000|2026-01-25 23:32:00|2750.1|2746.1|2749.6|2745.6|2750.1|2746.1|2749.5|2745.5|1
1769383930000|2026-01-25 23:32:10|2749.5|2745.5|2750|2746|2750|2746|2749.5|2745.5|0
1769383940000|2026-01-25 23:32:20|2749.9|2745.9|2750|2746|2750.1|2746.1|2749.9|2745.9|0
1769383950000|2026-01-25 23:32:30|2750.3|2746.3|2750|2746|2750.3|2746.3|2750|2746|8
1769383960000|2026-01-25 23:32:40|2753.3|2749.3|2753.9|2749.9|2754|2750|2753.3|2749.3|4
1769383970000|2026-01-25 23:32:50|2754.2|2750.2|2755.9|2751.9|2755.9|2751.9|2754.2|2750.2|2
1769383980000|2026-01-25 23:33:00|2755.8|2751.8|2754.2|2750.2|2755.8|2751.8|2754.2|2750.2|0
1769383990000|2026-01-25 23:33:10|2754|2750|2754.5|2750.5|2755|2753.5|2754|2750|2
1769384000000|2026-01-25 23:33:20|2753.7|2749.7|2754.5|2750.5|2754.5|2750.5|2753.7|2749.7|2
1769384010000|2026-01-25 23:33:30|2754.4|2750.4|2757.4|2753.4|2757.4|2753.8|2754.4|2750.4|7
1769384020000|2026-01-25 23:33:40|2758|2754|2757.7|2753.7|2758|2754|2757.7|2753.7|0
1769384030000|2026-01-25 23:33:50|2757.4|2753.4|2758|2754|2758|2754|2757.4|2753.4|0
1769384040000|2026-01-25 23:34:00|2757.4|2753.4|2757.4|2753.4|2758.4|2754.4|2757.4|2753.4|2
1769384050000|2026-01-25 23:34:10|2757.2|2753.2|2753.9|2749.9|2757.2|2753.2|2753.9|2749.9|2
1769384060000|2026-01-25 23:34:20|2753.7|2749.7|2754.8|2750.8|2754.8|2750.8|2753.6|2749.6|0
1769384070000|2026-01-25 23:34:30|2754.6|2750.6|2753.9|2749.9|2754.6|2750.6|2753.9|2749.9|0
1769384080000|2026-01-25 23:34:40|2754|2750|2754.9|2750.9|2754.9|2750.9|2754|2750|0
1769384090000|2026-01-25 23:34:50|2754|2750|2752.6|2748.6|2754|2750|2752.6|2748.6|5
1769384100000|2026-01-25 23:35:00|2752.4|2748.4|2752.6|2748.6|2752.6|2748.6|2752.4|2748.4|0
1769384120000|2026-01-25 23:35:20|2752.5|2748.5|2752.6|2748.6|2752.6|2748.6|2752.4|2748.4|1
1769384130000|2026-01-25 23:35:30|2752.5|2748.5|2752.5|2748.5|2752.6|2748.6|2752.5|2748.5|1
1769384140000|2026-01-25 23:35:40|2753.1|2749.1|2752.5|2748.5|2753.1|2749.1|2752.1|2748.1|2
1769384150000|2026-01-25 23:35:50|2752.4|2748.4|2751.2|2747.2|2752.4|2748.4|2751.2|2747.2|2
1769384160000|2026-01-25 23:36:00|2750.4|2746.4|2749.5|2745.5|2750.4|2746.4|2749|2745|4
1769384170000|2026-01-25 23:36:10|2749.2|2745.2|2747.2|2743.2|2749.2|2745.2|2747.2|2743.2|4
1769384180000|2026-01-25 23:36:20|2747|2743|2744.7|2740.7|2747|2743|2743.8|2739.8|4
1769384190000|2026-01-25 23:36:30|2744.8|2740.8|2744.3|2742.8|2745.3|2742.8|2744.3|2740.7|0
1769384200000|2026-01-25 23:36:40|2746.6|2742.6|2746.6|2742.6|2746.6|2742.6|2746.5|2742.5|3
1769384210000|2026-01-25 23:36:50|2746.5|2742.5|2746.2|2742.2|2746.5|2742.5|2745.9|2741.9|0
1769384220000|2026-01-25 23:37:00|2745.9|2741.9|2746.2|2742.2|2746.6|2742.6|2745.9|2741.9|0
1769384240000|2026-01-25 23:37:20|2745.9|2741.9|2746.1|2742.1|2746.2|2742.2|2745.8|2741.8|0
1769384250000|2026-01-25 23:37:30|2745.5|2744|2745.9|2741.9|2745.9|2744.1|2745.5|2741.9|1
1769384260000|2026-01-25 23:37:40|2744.4|2742.9|2745.8|2741.8|2745.8|2742.9|2744.4|2740.6|2
1769384270000|2026-01-25 23:37:50|2745.9|2741.9|2742.4|2740.9|2745.9|2741.9|2742.4|2740.6|0
1769384280000|2026-01-25 23:38:00|2745|2741|2756.2|2752.2|2756.2|2752.2|2744.7|2740.7|16
1769384290000|2026-01-25 23:38:10|2756.5|2752.5|2764.1|2760.1|2765.4|2761.4|2756.5|2752.5|15
1769384300000|2026-01-25 23:38:20|2760.6|2756.6|2763.4|2759.4|2766|2762|2760.6|2756.6|10
1769384310000|2026-01-25 23:38:30|2762.8|2758.8|2762.5|2758.5|2766|2762.2|2762.5|2758.5|12
1769384320000|2026-01-25 23:38:40|2760.5|2759|2764.8|2760.8|2764.9|2760.9|2760.5|2758.3|5
1769384330000|2026-01-25 23:38:50|2765.1|2761.1|2765.8|2761.8|2765.8|2761.8|2763|2759|10
1769384340000|2026-01-25 23:39:00|2763.4|2761.9|2764.9|2760.9|2765.8|2761.9|2763.4|2760.9|1
1769384350000|2026-01-25 23:39:10|2764.7|2760.7|2764.6|2760.6|2764.7|2760.7|2764.6|2760.6|3
1769384360000|2026-01-25 23:39:20|2763.1|2759.1|2763.1|2759.1|2763.4|2759.4|2762.5|2758.5|2
1769384370000|2026-01-25 23:39:30|2763.4|2759.4|2762.4|2758.4|2763.7|2759.7|2762.4|2758.4|1
1769384380000|2026-01-25 23:39:40|2762.3|2758.3|2765.2|2761.2|2765.3|2761.3|2762.2|2758.2|3
1769384390000|2026-01-25 23:39:50|2765.3|2761.3|2765.1|2761.1|2765.6|2761.6|2764.7|2760.7|1
1769384400000|2026-01-25 23:40:00|2764.8|2760.8|2765.4|2761.4|2765.5|2761.5|2764.8|2760.8|5
1769384410000|2026-01-25 23:40:10|2765.6|2761.6|2765.7|2761.7|2765.7|2761.7|2765.6|2761.6|0
1769384420000|2026-01-25 23:40:20|2764.9|2763.4|2765.6|2761.6|2765.6|2763.4|2764.9|2761.6|2
1769384430000|2026-01-25 23:40:30|2765.5|2761.5|2762.7|2761.2|2765.6|2761.6|2762.7|2761.2|3
1769384440000|2026-01-25 23:40:40|2764.9|2760.9|2762.4|2758.4|2764.9|2760.9|2762.4|2758.4|2
1769384450000|2026-01-25 23:40:50|2762.3|2758.3|2762.1|2758.1|2762.3|2758.3|2762.1|2758.1|1
1769384460000|2026-01-25 23:41:00|2762.3|2758.3|2760.2|2756.2|2762.3|2758.3|2760.1|2756.1|3
1769384470000|2026-01-25 23:41:10|2759.7|2755.7|2761.2|2757.2|2761.8|2757.8|2759.7|2755.7|2
1769384480000|2026-01-25 23:41:20|2760.8|2756.8|2760.1|2756.1|2760.9|2756.9|2759.8|2755.8|2
1769384490000|2026-01-25 23:41:30|2761.5|2757.5|2760.9|2756.9|2761.6|2757.6|2760.9|2756.9|6
1769384510000|2026-01-25 23:41:50|2760.5|2756.5|2760.8|2756.8|2760.8|2756.8|2760.5|2756.5|1
1769384520000|2026-01-25 23:42:00|2760.5|2756.5|2759.9|2755.9|2760.6|2756.6|2759.9|2755.9|2
1769384530000|2026-01-25 23:42:10|2759.8|2755.8|2759.8|2755.8|2759.8|2755.8|2759.8|2755.8|0
1769384540000|2026-01-25 23:42:20|2763|2759|2765.4|2761.4|2765.4|2761.4|2763|2759|14
1769384550000|2026-01-25 23:42:30|2765.3|2761.3|2763.7|2759.7|2765.3|2761.3|2762.6|2759.5|1
1769384560000|2026-01-25 23:42:40|2763.5|2762|2764.3|2762.8|2765.7|2762.8|2763.5|2759.7|2
1769384570000|2026-01-25 23:42:50|2763.7|2759.7|2763.7|2759.7|2764|2760|2763.4|2759.4|2
1769384580000|2026-01-25 23:43:00|2763.6|2759.6|2763.9|2759.9|2764|2761.6|2763.1|2759.6|1
1769384590000|2026-01-25 23:43:10|2764|2760|2765.2|2761.2|2765.2|2761.2|2764|2760|1
1769384600000|2026-01-25 23:43:20|2765.1|2761.1|2762.9|2758.9|2765.1|2762.2|2762.9|2758.9|2
1769384610000|2026-01-25 23:43:30|2762.6|2758.6|2762.5|2758.5|2762.9|2758.9|2762.5|2758.5|2
1769384620000|2026-01-25 23:43:40|2762.6|2758.6|2762.2|2758.2|2762.6|2758.6|2762.2|2758.2|1
1769384630000|2026-01-25 23:43:50|2762.5|2758.5|2761.2|2757.2|2762.5|2758.5|2759.6|2755.6|3
1769384640000|2026-01-25 23:44:00|2761.1|2757.1|2760.1|2756.1|2761.1|2757.1|2760.1|2756.1|2
1769384650000|2026-01-25 23:44:10|2759.9|2755.9|2763|2759|2763.5|2759.5|2759.9|2755.9|2
1769384660000|2026-01-25 23:44:20|2762.7|2758.7|2762.4|2758.4|2762.7|2758.7|2761.5|2757.5|0
1769384670000|2026-01-25 23:44:30|2762.7|2758.7|2762.3|2758.3|2762.7|2758.7|2762.3|2758.3|0
1769384680000|2026-01-25 23:44:40|2762.2|2758.2|2762.1|2758.1|2762.2|2758.2|2762.1|2758.1|1
1769384690000|2026-01-25 23:44:50|2760.6|2756.6|2761.7|2757.7|2762.4|2758.4|2760.6|2756.6|2
1769384700000|2026-01-25 23:45:00|2760|2756|2762.5|2758.5|2762.5|2758.5|2760|2756|5
1769384710000|2026-01-25 23:45:10|2762.4|2758.4|2763.8|2759.8|2763.8|2759.8|2762.4|2758.4|1
1769384720000|2026-01-25 23:45:20|2762.6|2758.6|2762.4|2758.4|2762.8|2758.8|2762|2758|1
1769384730000|2026-01-25 23:45:30|2762.5|2758.5|2762.7|2758.7|2762.7|2758.7|2762.4|2758.4|0
1769384740000|2026-01-25 23:45:40|2763.7|2759.7|2765.2|2761.2|2765.2|2761.2|2763.7|2759.7|9
1769384750000|2026-01-25 23:45:50|2765.1|2761.1|2764.9|2760.9|2765.2|2761.2|2764.9|2760.9|0
1769384760000|2026-01-25 23:46:00|2764.8|2760.8|2764.8|2760.8|2764.8|2760.8|2764.8|2760.8|0
1769384770000|2026-01-25 23:46:10|2764.5|2760.5|2764.2|2760.2|2764.5|2760.5|2764.2|2760.2|0
1769384780000|2026-01-25 23:46:20|2765.6|2761.6|2765.6|2761.6|2765.6|2761.6|2765.6|2761.6|5
1769384790000|2026-01-25 23:46:30|2765.5|2761.5|2765.2|2761.2|2765.8|2761.8|2764.9|2760.9|2
1769384800000|2026-01-25 23:46:40|2765.3|2761.3|2765.2|2761.2|2766|2763.2|2764|2761.2|4
1769384810000|2026-01-25 23:46:50|2765.1|2761.1|2765.2|2761.2|2765.2|2761.2|2765.1|2761.1|0
1769384820000|2026-01-25 23:47:00|2765.4|2761.4|2769.1|2765.1|2769.1|2765.1|2765.4|2761.4|6
1769384830000|2026-01-25 23:47:10|2769.2|2765.2|2768.6|2764.6|2769.2|2765.2|2768.5|2764.5|2
1769384840000|2026-01-25 23:47:20|2768.3|2764.3|2767.4|2763.4|2768.3|2764.3|2767|2763|1
1769384850000|2026-01-25 23:47:30|2767.3|2763.3|2766.2|2762.2|2767.6|2763.6|2766.2|2762.2|2
1769384860000|2026-01-25 23:47:40|2766.3|2762.3|2766.8|2762.8|2766.8|2762.8|2765.7|2761.7|5
1769384870000|2026-01-25 23:47:50|2766.6|2762.6|2764.7|2760.7|2766.6|2762.6|2764.7|2760.7|1
1769384880000|2026-01-25 23:48:00|2764.8|2760.8|2761.3|2757.3|2764.8|2760.8|2761.2|2757.2|8
1769384890000|2026-01-25 23:48:10|2761.2|2757.2|2763.8|2759.8|2764.6|2760.6|2760|2756.7|4
1769384900000|2026-01-25 23:48:20|2763.7|2759.7|2763.6|2759.6|2764|2760|2763.4|2759.4|1
1769384910000|2026-01-25 23:48:30|2763.4|2759.4|2763.1|2759.1|2763.4|2759.4|2763.1|2759.1|0
1769384920000|2026-01-25 23:48:40|2762.8|2758.8|2764.3|2760.3|2764.3|2760.3|2762.4|2758.4|4
1769384930000|2026-01-25 23:48:50|2764.6|2760.6|2764.3|2760.3|2764.6|2760.6|2764.3|2760.3|2
1769384940000|2026-01-25 23:49:00|2764.4|2760.4|2766.7|2762.7|2766.7|2762.7|2764.4|2760.4|3
1769384950000|2026-01-25 23:49:10|2767|2763|2767|2763|2767.3|2763.3|2767|2763|0
1769384960000|2026-01-25 23:49:20|2767.1|2763.1|2767.2|2763.2|2767.4|2763.4|2767|2763|1
1769384970000|2026-01-25 23:49:30|2766.9|2762.9|2767.3|2763.3|2767.6|2763.6|2765.8|2761.8|0
1769384980000|2026-01-25 23:49:40|2767|2763|2767|2763|2767.4|2763.4|2767|2763|0
1769384990000|2026-01-25 23:49:50|2767.1|2763.1|2767|2763|2767.1|2763.1|2766.8|2762.8|1
1769385000000|2026-01-25 23:50:00|2767.1|2763.1|2765.2|2761.2|2767.4|2763.4|2765.2|2761.2|5
1769385010000|2026-01-25 23:50:10|2765.3|2761.3|2765.4|2761.4|2765.4|2761.4|2764.9|2760.9|0
1769385040000|2026-01-25 23:50:40|2766.2|2762.2|2766.2|2762.2|2766.2|2762.2|2764.5|2760.5|4
1769385060000|2026-01-25 23:51:00|2766.5|2762.5|2765.3|2761.3|2767|2763|2765.3|2761.3|2
1769385070000|2026-01-25 23:51:10|2766.3|2762.3|2766.4|2762.4|2766.9|2762.9|2766.3|2762.3|2
1769385080000|2026-01-25 23:51:20|2766.3|2762.3|2765.3|2761.3|2766.3|2762.3|2765.3|2761.3|1
1769385100000|2026-01-25 23:51:40|2765.6|2761.6|2766.7|2762.7|2766.7|2762.7|2765.6|2761.6|1
1769385110000|2026-01-25 23:51:50|2766.8|2762.8|2766.8|2762.8|2767.8|2763.8|2766.4|2762.4|2
1769385120000|2026-01-25 23:52:00|2767.1|2763.1|2767|2763|2767.3|2763.3|2767|2763|2
1769385130000|2026-01-25 23:52:10|2767.3|2763.3|2768.7|2764.7|2768.7|2764.7|2767.3|2763.3|2
1769385140000|2026-01-25 23:52:20|2768.2|2764.2|2768.6|2764.6|2768.6|2764.6|2768.2|2764.2|0
1769385150000|2026-01-25 23:52:30|2769.3|2765.3|2770|2766|2770|2766|2768.9|2764.9|1
1769385160000|2026-01-25 23:52:40|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|0
1769385170000|2026-01-25 23:52:50|2770.3|2766.3|2770.4|2766.4|2770.4|2766.4|2770.3|2766.3|5
1769385180000|2026-01-25 23:53:00|2770.5|2766.5|2770.6|2766.6|2770.6|2766.6|2770.5|2766.5|1
1769385190000|2026-01-25 23:53:10|2770.2|2766.2|2768.1|2764.1|2770.2|2766.2|2768.1|2764.1|2
1769385200000|2026-01-25 23:53:20|2766.2|2762.2|2765.8|2761.8|2766.2|2762.2|2765.5|2761.5|3
1769385210000|2026-01-25 23:53:30|2765.5|2761.5|2765.5|2761.5|2765.5|2761.5|2765.5|2761.5|0
1769385220000|2026-01-25 23:53:40|2765.2|2761.2|2765.5|2761.5|2765.5|2761.5|2765.2|2761.2|0
1769385230000|2026-01-25 23:53:50|2765.2|2761.2|2766.2|2762.2|2766.2|2762.2|2765.2|2761.2|2
1769385240000|2026-01-25 23:54:00|2766.4|2762.4|2766.1|2762.1|2766.5|2762.5|2765.8|2761.8|0
1769385270000|2026-01-25 23:54:30|2766.4|2762.4|2766.3|2762.3|2766.9|2762.9|2765.9|2761.9|0
1769385280000|2026-01-25 23:54:40|2766.6|2762.6|2766.9|2762.9|2766.9|2762.9|2766.6|2762.6|0
1769385290000|2026-01-25 23:54:50|2767.1|2763.1|2767.8|2763.8|2767.9|2763.9|2767.1|2763.1|1
1769385300000|2026-01-25 23:55:00|2767.9|2763.9|2768.2|2764.2|2768.2|2764.2|2767.8|2763.8|0
1769385310000|2026-01-25 23:55:10|2768|2764|2768|2764|2768|2764|2768|2764|0
1769385320000|2026-01-25 23:55:20|2768.4|2764.4|2768.6|2764.6|2768.9|2764.9|2768.4|2764.4|5
1769385330000|2026-01-25 23:55:30|2768.8|2764.8|2769|2765|2769.5|2768|2768.8|2764.8|1
1769385340000|2026-01-25 23:55:40|2769.2|2765.2|2769.9|2765.9|2769.9|2765.9|2769.2|2765.2|1
1769385350000|2026-01-25 23:55:50|2770.9|2766.9|2770.2|2766.2|2771.2|2767.2|2767.4|2765.9|2
1769385360000|2026-01-25 23:56:00|2769.9|2765.9|2769.6|2765.6|2770.2|2766.2|2769.6|2765.6|1
1769385370000|2026-01-25 23:56:10|2769.7|2765.7|2769.8|2765.8|2769.8|2768.2|2769.7|2765.7|1
1769385380000|2026-01-25 23:56:20|2769.7|2765.7|2769.7|2765.7|2769.7|2765.7|2769.7|2765.7|1
1769385390000|2026-01-25 23:56:30|2769.8|2765.8|2769.8|2765.8|2769.8|2765.8|2769.8|2765.8|2
1769385400000|2026-01-25 23:56:40|2768.4|2764.4|2765.7|2761.7|2768.4|2764.4|2765.3|2761.4|6
1769385410000|2026-01-25 23:56:50|2765.9|2761.9|2767.8|2763.8|2767.8|2763.8|2765.7|2761.7|1
1769385420000|2026-01-25 23:57:00|2767.9|2763.9|2767.9|2763.9|2767.9|2764.1|2765.6|2763.9|1
1769385430000|2026-01-25 23:57:10|2768.2|2764.2|2768.3|2764.3|2769.1|2765.1|2768.2|2764.2|1
1769385440000|2026-01-25 23:57:20|2768.6|2764.6|2768.2|2764.2|2768.9|2764.9|2768.1|2764.1|1
1769385450000|2026-01-25 23:57:30|2768.5|2764.5|2769.1|2765.1|2769.1|2765.1|2767.6|2763.6|1
1769385460000|2026-01-25 23:57:40|2769|2765|2769.6|2765.6|2769.6|2765.6|2769|2765|1
1769385470000|2026-01-25 23:57:50|2769.5|2765.5|2769.5|2765.5|2769.5|2766|2767.5|2765.5|2
1769385480000|2026-01-25 23:58:00|||||||||2
1769385490000|2026-01-25 23:58:10|||||||||1
1769385500000|2026-01-25 23:58:20|2769|2767.5|2769|2767.5|2769|2767.5|2769|2767.5|0
1769385510000|2026-01-25 23:58:30|2769.4|2767.9|2770.3|2766.3|2770.7|2767.9|2769.4|2766.3|4
1769385520000|2026-01-25 23:58:40|2770.4|2766.4|2770.9|2766.9|2770.9|2766.9|2770.3|2766.3|2
1769385530000|2026-01-25 23:58:50|2770.8|2769.3|2773|2771.5|2773.5|2771.5|2770.8|2766.9|9
1769385540000|2026-01-25 23:59:00|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|1
1769385550000|2026-01-25 23:59:10|2773.9|2769.9|2774.7|2770.7|2775.1|2771.5|2773|2769.9|4
1769385560000|2026-01-25 23:59:20|2773.6|2769.6|2774.5|2770.5|2774.5|2770.5|2773.6|2769.6|2
1769385570000|2026-01-25 23:59:30|2774.7|2770.7|2775.2|2773.7|2775.9|2773.8|2773.9|2770.7|12
1769385580000|2026-01-25 23:59:40|2776.3|2774.8|2776.4|2772.4|2776.7|2774.8|2775.9|2772.3|4
1769385590000|2026-01-25 23:59:50|2776.3|2772.3|2776.4|2772.4|2776.4|2772.4|2776.3|2772.3|0
1769385600000|2026-01-26 00:00:00|2776.6|2772.6|2776|2772|2776.7|2772.7|2776|2772|3
1769385610000|2026-01-26 00:00:10|2775.1|2773.6|2775.7|2771.7|2775.7|2773.6|2775|2771.4|3
1769385620000|2026-01-26 00:00:20|2775.4|2771.4|2774.1|2770.1|2775.5|2771.5|2774.1|2770.1|2
1769385630000|2026-01-26 00:00:30|2773.8|2769.8|2769.6|2765.6|2773.8|2769.8|2769.5|2765.5|7
1769385640000|2026-01-26 00:00:40|2768.2|2764.2|2764.3|2760.3|2768.2|2764.2|2763.5|2759.5|27
1769385650000|2026-01-26 00:00:50|2764.2|2760.2|2763.6|2759.6|2764.2|2760.2|2763.6|2759.6|0
1769385660000|2026-01-26 00:01:00|2763.5|2759.5|2759.4|2755.4|2763.6|2759.6|2758.3|2754.3|12
1769385670000|2026-01-26 00:01:10|2760.7|2756.7|2762.4|2758.4|2763.1|2759.1|2760.4|2756.4|2
1769385680000|2026-01-26 00:01:20|2761.9|2760.4|2763.8|2759.8|2764.1|2760.9|2761.9|2758.4|4
1769385690000|2026-01-26 00:01:30|2764.1|2760.1|2765.3|2761.3|2765.9|2761.9|2764.1|2760.1|1
1769385700000|2026-01-26 00:01:40|2765.4|2761.4|2766.2|2762.2|2767.3|2763.3|2765.4|2761.4|1
1769385710000|2026-01-26 00:01:50|2766.7|2762.7|2763.9|2759.9|2767.4|2763.4|2763.9|2759.9|4
1769385720000|2026-01-26 00:02:00|||||||||1
1769385730000|2026-01-26 00:02:10|2765.9|2761.9|2766.3|2762.3|2766.3|2762.3|2765.3|2761.3|24
1769385740000|2026-01-26 00:02:20|2766.7|2762.7|2766.7|2762.7|2766.7|2762.7|2766.4|2762.4|2
1769385750000|2026-01-26 00:02:30|2767.7|2766.2|2767.7|2763.7|2769.9|2766.2|2767.7|2763.7|1
1769385760000|2026-01-26 00:02:40|2767.1|2763.1|2766.4|2762.4|2767.1|2763.1|2766.4|2762.4|0
1769385770000|2026-01-26 00:02:50|2768.3|2764.3|2767.8|2766.3|2768.4|2766.9|2767.8|2764.2|3
1769385780000|2026-01-26 00:03:00|2769.8|2765.8|2770|2766|2770.4|2766.4|2769.8|2765.8|3
1769385790000|2026-01-26 00:03:10|2769.6|2768.1|2771.9|2767.9|2771.9|2768.1|2769.6|2767.7|2
1769385800000|2026-01-26 00:03:20|2771.8|2767.8|2772|2768|2773.8|2769.8|2771.8|2767.8|3
1769385810000|2026-01-26 00:03:30|2771.2|2767.2|2768.8|2764.8|2771.2|2767.2|2768.6|2764.6|5
1769385820000|2026-01-26 00:03:40|2768.7|2764.7|2772|2768|2772|2768|2768.7|2764.7|0
1769385830000|2026-01-26 00:03:50|2772.2|2768.2|2772|2768|2772.3|2768.3|2772|2768|0
1769385840000|2026-01-26 00:04:00|2772.7|2768.7|2772.4|2768.4|2772.7|2768.7|2772.1|2768.1|1
1769385850000|2026-01-26 00:04:10|2771.8|2767.8|2771.6|2767.6|2771.8|2767.8|2771.6|2767.6|0
1769385860000|2026-01-26 00:04:20|2771.3|2767.3|2775.4|2771.4|2775.4|2771.4|2771.3|2767.3|5
1769385870000|2026-01-26 00:04:30|2776|2772|2778.8|2774.8|2778.9|2774.9|2775.6|2771.6|5
1769385880000|2026-01-26 00:04:40|2779|2775|2782|2778|2784.9|2780.9|2779|2775|15
1769385890000|2026-01-26 00:04:50|2781.6|2777.6|2779.2|2775.2|2781.6|2777.9|2779.2|2775.2|3
1769385900000|2026-01-26 00:05:00|2779.3|2775.3|2779.5|2775.5|2779.5|2775.5|2779.2|2775.2|0
1769385910000|2026-01-26 00:05:10|2779.4|2775.4|2780.1|2776.1|2780.7|2776.7|2779.4|2775.4|5
1769385920000|2026-01-26 00:05:20|2779.9|2775.9|2778.7|2774.7|2780|2776|2777|2774.7|2
1769385930000|2026-01-26 00:05:30|2778.8|2774.8|2779.9|2775.9|2779.9|2776.6|2778.1|2774.7|2
1769385950000|2026-01-26 00:05:50|2779.6|2775.6|2776.9|2772.9|2779.6|2775.6|2776.8|2772.8|5
1769385960000|2026-01-26 00:06:00|2776.8|2772.8|2776.9|2772.9|2776.9|2772.9|2776.8|2772.8|0
1769385970000|2026-01-26 00:06:10|2776.8|2772.8|2776.9|2772.9|2776.9|2773|2774.5|2770.5|5
1769385980000|2026-01-26 00:06:20|2775.2|2773.7|2775.7|2771.7|2776.6|2773.7|2775.1|2771.5|4
1769385990000|2026-01-26 00:06:30|2775.3|2771.3|2774.9|2770.9|2775.3|2771.3|2774.7|2770.7|0
1769386000000|2026-01-26 00:06:40|2774.8|2770.8|2774.9|2770.9|2774.9|2770.9|2774.6|2770.6|1
1769386020000|2026-01-26 00:07:00|2774.8|2770.8|2774.2|2770.2|2774.8|2770.8|2774.2|2770.2|1
1769386030000|2026-01-26 00:07:10|2773.3|2771.8|2775.1|2771.1|2775.1|2771.8|2773.3|2771.1|1
1769386040000|2026-01-26 00:07:20|2774.1|2772.6|2777.2|2773.2|2777.2|2774.1|2774.1|2772.1|6
1769386050000|2026-01-26 00:07:30|2776.9|2772.9|2778.5|2774.5|2778.6|2774.6|2776.9|2772.9|0
1769386060000|2026-01-26 00:07:40|2778.2|2774.2|2778.2|2774.2|2778.2|2774.2|2778.1|2774.1|0
1769386070000|2026-01-26 00:07:50|2776.3|2772.3|2776.5|2772.5|2776.9|2772.9|2776.3|2772.3|4
1769386080000|2026-01-26 00:08:00|2776.8|2772.8|2776.8|2772.8|2777.1|2773.1|2776.1|2772.1|2
1769386090000|2026-01-26 00:08:10|2776.5|2772.5|2777|2773|2777.8|2773.8|2776.5|2772.5|1
1769386100000|2026-01-26 00:08:20|2776.7|2772.7|2777.4|2773.4|2777.7|2773.7|2776.7|2772.7|0
1769386110000|2026-01-26 00:08:30|2777.1|2773.1|2780|2776|2780|2776|2777.1|2773.1|1
1769386120000|2026-01-26 00:08:40|2780.8|2776.8|2779.2|2775.2|2781.6|2777.6|2779.2|2775.2|4
1769386130000|2026-01-26 00:08:50|2778.8|2774.8|2781.1|2777.1|2781.1|2777.1|2778.7|2774.7|4
1769386140000|2026-01-26 00:09:00|2780.8|2776.8|2779.3|2775.3|2781.1|2777.1|2779.1|2775.1|2
1769386150000|2026-01-26 00:09:10|2779.4|2775.4|2779.1|2775.1|2779.4|2775.4|2778.8|2774.8|2
1769386160000|2026-01-26 00:09:20|2779.2|2775.2|2779.2|2775.2|2780.4|2776.4|2779.2|2775.2|1
1769386170000|2026-01-26 00:09:30|2779.3|2775.3|2779.8|2775.8|2780.2|2776.2|2779.2|2775.2|2
1769386180000|2026-01-26 00:09:40|2779.7|2775.7|2781.5|2777.5|2781.5|2777.5|2779.3|2775.3|22
1769386190000|2026-01-26 00:09:50|2779.4|2775.4|2780.1|2776.1|2781.3|2777.3|2779.2|2775.2|6
1769386200000|2026-01-26 00:10:00|2779.2|2775.2|2779|2775|2780.8|2776.8|2778.9|2774.9|5
1769386210000|2026-01-26 00:10:10|2779.1|2775.1|2780.6|2776.6|2780.6|2776.6|2778.9|2774.9|1
1769386240000|2026-01-26 00:10:40|2780.3|2776.3|2776|2772|2780.3|2776.3|2776|2772|16
1769386250000|2026-01-26 00:10:50|2775.9|2771.9|2772.5|2768.5|2775.9|2771.9|2771.3|2767.3|3
1769386260000|2026-01-26 00:11:00|2772.7|2768.7|2772.6|2768.6|2773.3|2769.3|2772.6|2768.6|0
1769386270000|2026-01-26 00:11:10|2772.3|2768.3|2772.8|2768.8|2772.9|2768.9|2771.7|2767.7|0
1769386280000|2026-01-26 00:11:20|2772.7|2768.7|2772.4|2768.4|2772.7|2768.7|2772.4|2768.4|0
1769386290000|2026-01-26 00:11:30|2772.1|2768.1|2771.5|2767.5|2772.1|2768.1|2771.5|2767.5|2
1769386300000|2026-01-26 00:11:40|2771.8|2767.8|2771.8|2767.8|2771.8|2769.9|2771.4|2767.7|1
1769386310000|2026-01-26 00:11:50|2771.7|2767.7|2771.7|2767.7|2771.7|2769.6|2771.1|2767.4|1
1769386330000|2026-01-26 00:12:10|2771.8|2767.8|2771.8|2767.8|2771.8|2767.8|2771.7|2767.7|0
1769386340000|2026-01-26 00:12:20|2772.1|2768.1|2774|2770|2774|2770|2772.1|2768.1|1
1769386350000|2026-01-26 00:12:30|2773.9|2769.9|2774.7|2770.7|2775|2771|2773.7|2769.7|3
1769386360000|2026-01-26 00:12:40|2774.4|2770.4|2773.7|2769.7|2775|2771|2772.8|2768.8|2
1769386370000|2026-01-26 00:12:50|2772.8|2768.8|2774.6|2770.6|2774.7|2770.7|2772.8|2768.8|2
1769386380000|2026-01-26 00:13:00|2774.5|2770.5|2776|2772|2776|2772|2774.5|2770.5|0
1769386390000|2026-01-26 00:13:10|2776.1|2772.1|2776.9|2772.9|2776.9|2772.9|2776.1|2772.1|0
1769386400000|2026-01-26 00:13:20|2776.8|2772.8|2776.8|2772.8|2776.9|2772.9|2776.8|2772.8|0
1769386410000|2026-01-26 00:13:30|2776.9|2772.9|2779.6|2775.6|2779.6|2775.6|2776.9|2772.9|7
1769386420000|2026-01-26 00:13:40|2779.9|2775.9|2782.2|2778.2|2782.2|2778.8|2779.9|2775.9|6
1769386430000|2026-01-26 00:13:50|2781.4|2779.9|2782.2|2778.2|2782.2|2779.9|2781.4|2778.2|6
1769386440000|2026-01-26 00:14:00|2780.8|2776.8|2778.6|2774.6|2780.8|2776.8|2778.3|2774.3|3
1769386450000|2026-01-26 00:14:10|2779|2775|2781.5|2777.5|2781.5|2777.5|2778.9|2774.9|2
1769386460000|2026-01-26 00:14:20|2781.9|2777.9|2780|2776|2781.9|2778.7|2780|2776|1
1769386470000|2026-01-26 00:14:30|2779.6|2775.6|2780.2|2776.2|2780.3|2776.3|2779.3|2775.3|0
1769386480000|2026-01-26 00:14:40|2779.9|2775.9|2780|2776|2780.3|2776.3|2779.9|2775.9|0
1769386490000|2026-01-26 00:14:50|2779.9|2775.9|2779.4|2775.4|2780|2776|2779|2775|0
1769386500000|2026-01-26 00:15:00|2779.3|2775.3|2779.4|2775.4|2779.4|2775.4|2779.3|2775.3|0
1769386510000|2026-01-26 00:15:10|2779.3|2775.3|2779.3|2775.3|2779.3|2775.3|2779|2775|0
1769386520000|2026-01-26 00:15:20|2779.4|2775.4|2779.3|2775.3|2779.4|2775.4|2779.3|2775.3|0
1769386530000|2026-01-26 00:15:30|2779.4|2775.4|2782.4|2778.4|2782.7|2778.7|2779|2775.3|2
1769386540000|2026-01-26 00:15:40|2782.6|2778.6|2782.8|2778.8|2782.8|2778.8|2782.4|2778.4|1
1769386550000|2026-01-26 00:15:50|2781.6|2777.6|2781.6|2777.6|2781.6|2777.6|2781.6|2777.6|1
1769386560000|2026-01-26 00:16:00|2781.4|2777.4|2781.3|2777.3|2781.4|2779.4|2780.9|2777.3|1
1769386570000|2026-01-26 00:16:10|2780.9|2776.9|2779.7|2775.7|2780.9|2776.9|2779.7|2775.7|2
1769386580000|2026-01-26 00:16:20|2779.8|2775.8|2779.8|2775.8|2779.8|2775.8|2779.1|2775.1|3
1769386610000|2026-01-26 00:16:50|2779.7|2775.7|2779.7|2775.7|2779.7|2775.7|2779.7|2775.7|1
1769386620000|2026-01-26 00:17:00|2777|2773|2777.6|2773.6|2777.6|2773.6|2777|2773|2
1769386630000|2026-01-26 00:17:10|2777.5|2773.5|2777.5|2773.5|2777.6|2773.6|2777.5|2773.5|0
1769386640000|2026-01-26 00:17:20|||||||||3
1769386650000|2026-01-26 00:17:30|2777.6|2773.6|2777.1|2773.1|2777.6|2773.6|2777.1|2773.1|0
1769386670000|2026-01-26 00:17:50|2776.8|2772.8|2774.3|2770.3|2776.8|2772.8|2774.3|2770.3|10
1769386680000|2026-01-26 00:18:00|2774.2|2770.2|2774.6|2770.6|2774.7|2770.7|2774.2|2770.2|0
1769386690000|2026-01-26 00:18:10|2774.3|2770.3|2774.6|2770.6|2774.6|2770.6|2774.3|2770.3|0
1769386700000|2026-01-26 00:18:20|2774.1|2770.1|2773.9|2769.9|2774.1|2770.1|2773.9|2769.9|0
1769386710000|2026-01-26 00:18:30|2774|2770|2773.3|2769.3|2774|2772.4|2773.3|2769.3|1
1769386730000|2026-01-26 00:18:50|2773|2769|2773|2769|2773|2769|2773|2769|0
1769386740000|2026-01-26 00:19:00|2773.1|2769.1|2767.1|2763.1|2774.4|2770.4|2766.4|2762.4|8
1769386750000|2026-01-26 00:19:10|2767.2|2763.2|2770.2|2766.2|2770.5|2766.5|2767.2|2763.2|1
1769386760000|2026-01-26 00:19:20|2769.8|2765.8|2771.2|2767.2|2771.5|2767.5|2769.8|2765.8|1
1769386770000|2026-01-26 00:19:30|2770.2|2766.2|2771.2|2767.2|2771.2|2767.2|2770.2|2766.2|1
1769386780000|2026-01-26 00:19:40|2771.4|2767.4|2769.1|2765.1|2771.4|2767.4|2769.1|2765.1|2
1769386790000|2026-01-26 00:19:50|2768.8|2764.8|2768.2|2764.2|2769.2|2765.2|2767.9|2763.9|1
1769386800000|2026-01-26 00:20:00|2768.9|2764.9|2767|2763|2768.9|2764.9|2766.1|2762.1|2
1769386810000|2026-01-26 00:20:10|2766.6|2762.6|2768.7|2764.7|2768.7|2764.7|2766.6|2762.6|0
1769386820000|2026-01-26 00:20:20|2767.6|2763.6|2767.5|2763.5|2767.6|2763.6|2767.4|2763.4|1
1769386830000|2026-01-26 00:20:30|2767.8|2763.8|2769.1|2765.1|2769.1|2765.1|2767.3|2763.3|1
1769386840000|2026-01-26 00:20:40|2769.4|2765.4|2769|2765|2769.4|2765.4|2769|2765|0
1769386850000|2026-01-26 00:20:50|2768.7|2764.7|2769.8|2765.8|2769.8|2765.8|2768.6|2764.6|0
1769386860000|2026-01-26 00:21:00|2769.6|2765.6|2769.5|2765.5|2770.7|2766.7|2769.5|2765.5|1
1769386870000|2026-01-26 00:21:10|2769.7|2765.7|2770.2|2766.2|2770.5|2766.5|2769.7|2765.7|0
1769386880000|2026-01-26 00:21:20|2770.9|2766.9|2770.6|2766.6|2770.9|2766.9|2770.6|2766.6|0
1769386890000|2026-01-26 00:21:30|2770.4|2766.4|2770.3|2766.3|2770.4|2766.4|2770|2766|0
1769386900000|2026-01-26 00:21:40|2770.1|2766.1|2771.2|2767.2|2771.2|2767.2|2770.1|2766.1|4
1769386910000|2026-01-26 00:21:50|2770.7|2766.7|2772.5|2768.5|2772.5|2768.5|2770.7|2766.7|0
1769386920000|2026-01-26 00:22:00|2772.9|2768.9|2772.8|2768.8|2772.9|2768.9|2771|2767|4
1769386930000|2026-01-26 00:22:10|2773.9|2769.9|2774.2|2770.2|2774.4|2770.4|2773.9|2769.9|10
1769386940000|2026-01-26 00:22:20|2774.4|2770.4|2773.8|2769.8|2774.4|2770.4|2773.8|2769.8|0
1769386980000|2026-01-26 00:23:00|2773.5|2769.5|2773.5|2769.5|2773.5|2769.5|2773.5|2769.5|0
1769386990000|2026-01-26 00:23:10|2773.4|2769.4|2773.4|2769.4|2773.4|2769.4|2773.4|2769.4|0
1769387000000|2026-01-26 00:23:20|2773.8|2769.8|2773.8|2769.8|2773.8|2769.8|2773.8|2769.8|0
1769387010000|2026-01-26 00:23:30|2774.2|2770.2|2774.3|2770.3|2774.8|2773.3|2774.2|2770.2|3
1769387020000|2026-01-26 00:23:40|2773|2769|2774.2|2770.2|2774.2|2770.2|2773|2769|1
1769387030000|2026-01-26 00:23:50|2772.2|2768.2|2773.4|2769.4|2773.4|2769.4|2772.2|2768.2|0
1769387040000|2026-01-26 00:24:00|2773.8|2769.8|2773.7|2769.7|2773.8|2769.8|2773.7|2769.7|0
1769387050000|2026-01-26 00:24:10|2773.1|2769.1|2772.5|2768.5|2773.1|2769.1|2772.4|2768.4|0
1769387060000|2026-01-26 00:24:20|2772.4|2768.4|2772.7|2768.7|2772.7|2768.7|2772.4|2768.4|0
1769387070000|2026-01-26 00:24:30|2773|2769|2773.2|2769.2|2774.5|2773|2772.9|2768.9|2
1769387090000|2026-01-26 00:24:50|2773.3|2769.3|2774.3|2770.3|2774.3|2770.3|2773.3|2769.3|2
1769387100000|2026-01-26 00:25:00|2774.2|2770.2|2773.6|2769.6|2775.4|2773.1|2773.6|2769.6|2
1769387110000|2026-01-26 00:25:10|||||||||1
1769387120000|2026-01-26 00:25:20|2773.3|2769.3|2773.4|2769.4|2773.4|2769.4|2773.3|2769.3|2
1769387130000|2026-01-26 00:25:30|2773.3|2769.3|2775|2771|2775|2771|2773.3|2769.3|3
1769387140000|2026-01-26 00:25:40|2774.7|2770.7|2775.1|2771.1|2775.1|2771.1|2774.6|2770.6|1
1769387150000|2026-01-26 00:25:50|2775.2|2771.2|2776.3|2772.3|2776.3|2772.3|2775.2|2771.2|5
1769387160000|2026-01-26 00:26:00|2777.4|2773.4|2777.4|2773.4|2777.4|2773.4|2777.4|2773.4|2
1769387170000|2026-01-26 00:26:10|2777.3|2773.3|2779.3|2775.3|2779.3|2775.3|2777.3|2773.3|0
1769387190000|2026-01-26 00:26:30|2780.1|2776.1|2780.5|2776.5|2780.5|2778.6|2780.1|2776.1|2
1769387200000|2026-01-26 00:26:40|2781|2777|2781|2777|2781|2777|2781|2777|3
1769387210000|2026-01-26 00:26:50|2780.9|2776.9|2781|2777|2781|2777|2780.9|2776.9|2
1769387220000|2026-01-26 00:27:00|2779.5|2778|2777.2|2773.2|2779.5|2778|2776.7|2772.7|3
1769387230000|2026-01-26 00:27:10|2776.9|2772.9|2776.7|2772.7|2777.3|2773.3|2776.6|2772.6|1
1769387240000|2026-01-26 00:27:20|2776.6|2772.6|2774.9|2770.9|2776.8|2772.8|2774.4|2770.4|2
1769387250000|2026-01-26 00:27:30|2774.8|2770.8|2777.8|2773.8|2777.8|2773.8|2774.8|2770.8|3
1769387260000|2026-01-26 00:27:40|2775.8|2771.8|2776.4|2772.4|2776.4|2772.4|2775.6|2771.6|1
1769387270000|2026-01-26 00:27:50|2776.7|2772.7|2776.8|2772.8|2776.8|2772.8|2776.7|2772.7|0
1769387280000|2026-01-26 00:28:00|2776.9|2772.9|2777.1|2773.1|2777.1|2773.1|2776.9|2772.9|0
1769387290000|2026-01-26 00:28:10|2779.6|2775.6|2779.3|2775.3|2779.6|2775.6|2779.3|2775.3|3
1769387300000|2026-01-26 00:28:20|2779.4|2775.4|2779.2|2775.2|2779.6|2775.6|2779.2|2775.2|0
1769387310000|2026-01-26 00:28:30|2780.4|2776.4|2780.4|2776.4|2780.4|2776.4|2780.4|2776.4|1
1769387320000|2026-01-26 00:28:40|2780.5|2776.5|2780.5|2776.5|2780.5|2776.5|2780.4|2776.4|0
1769387330000|2026-01-26 00:28:50|2781|2777|2782.8|2778.8|2783|2779|2781|2777|6
1769387340000|2026-01-26 00:29:00|2782.9|2778.9|2782.9|2778.9|2782.9|2778.9|2782.3|2778.3|0
1769387350000|2026-01-26 00:29:10|2782.8|2778.8|2782.9|2778.9|2782.9|2778.9|2782.6|2778.6|2
1769387360000|2026-01-26 00:29:20|2782.8|2778.8|2783.1|2779.1|2783.1|2779.1|2782.8|2778.8|1
1769387370000|2026-01-26 00:29:30|2781.9|2780.4|2783.4|2781.9|2783.4|2781.9|2781.9|2779|12
1769387380000|2026-01-26 00:29:40|2783.5|2782|2785.7|2781.7|2785.7|2782|2783.4|2781.7|1
1769387390000|2026-01-26 00:29:50|2784.7|2783.2|2785.9|2781.9|2785.9|2783.2|2784.7|2781.3|6
1769387400000|2026-01-26 00:30:00|2786.1|2782.1|2785.5|2781.5|2787|2783|2783.4|2781.5|7
1769387410000|2026-01-26 00:30:10|2785.6|2781.6|2782.6|2778.6|2785.6|2783.2|2782.4|2778.4|2
1769387420000|2026-01-26 00:30:20|2782|2778|2783.1|2779.1|2783.1|2779.1|2782|2778|0
1769387430000|2026-01-26 00:30:30|2783|2779|2784.3|2780.3|2784.3|2780.8|2782.3|2779|1
1769387440000|2026-01-26 00:30:40|2784.4|2780.4|2781.7|2777.7|2784.5|2780.8|2781.7|2777.7|3
1769387450000|2026-01-26 00:30:50|2782|2778|2780.7|2776.7|2782|2778|2780.7|2776.7|1
1769387460000|2026-01-26 00:31:00|2780.6|2776.6|2780.4|2776.4|2780.7|2776.7|2780.4|2776.4|1
1769387470000|2026-01-26 00:31:10|2780.3|2776.3|2780.2|2776.2|2780.3|2776.3|2780.2|2776.2|0
1769387480000|2026-01-26 00:31:20|2779|2775|2778.4|2774.4|2779|2775|2778.4|2774.4|2
1769387490000|2026-01-26 00:31:30|2778.5|2774.5|2778.5|2774.5|2778.5|2774.5|2778.5|2774.5|0
1769387500000|2026-01-26 00:31:40|2778.4|2774.4|2778.5|2774.5|2778.5|2774.5|2778.4|2774.4|0
1769387510000|2026-01-26 00:31:50|2777.3|2775.8|2777.3|2775.8|2777.3|2775.8|2777.3|2775.8|0
1769387520000|2026-01-26 00:32:00|2779.5|2775.5|2783.2|2779.2|2783.2|2779.2|2779.4|2775.4|2
1769387530000|2026-01-26 00:32:10|2785.7|2781.7|2785.5|2781.5|2785.7|2781.7|2785.5|2781.5|1
1769387540000|2026-01-26 00:32:20|2785.4|2781.4|2785.4|2781.4|2785.4|2782.4|2783.7|2781.4|2
1769387550000|2026-01-26 00:32:30|2785.6|2781.6|2788.4|2784.4|2788.5|2784.5|2785.3|2781.3|48
1769387560000|2026-01-26 00:32:40|2788.5|2784.5|2787.2|2785.7|2789.6|2786|2787.2|2784.5|3
1769387570000|2026-01-26 00:32:50|2789.5|2785.5|2791.4|2787.4|2791.4|2788|2789.1|2785.5|10
1769387580000|2026-01-26 00:33:00|2791.3|2787.3|2792.9|2791.4|2794.2|2791.5|2790.9|2786.9|21
1769387590000|2026-01-26 00:33:10|||||||||2
1769387600000|2026-01-26 00:33:20|2793.8|2789.8|2790.2|2786.2|2793.8|2790.4|2790.2|2786.2|2
1769387610000|2026-01-26 00:33:30|2790.3|2786.3|2790.7|2786.7|2791|2787|2790.3|2786.3|5
1769387620000|2026-01-26 00:33:40|2791.1|2787.1|2791.1|2787.1|2791.1|2787.1|2791.1|2787.1|2
1769387630000|2026-01-26 00:33:50|2789.2|2787.7|2791.1|2787.1|2791.1|2787.7|2789.2|2787.1|2
1769387640000|2026-01-26 00:34:00|2792.5|2788.5|2791.5|2790|2792.7|2790.1|2791.5|2788.4|3
1769387650000|2026-01-26 00:34:10|2791.6|2790.1|2792.1|2790.6|2792.3|2790.8|2791.5|2790|2
1769387660000|2026-01-26 00:34:20|2793|2789|2793|2789|2793.1|2789.9|2791.4|2789|1
1769387670000|2026-01-26 00:34:30|2791.4|2789.9|2790.7|2789.2|2791.5|2790|2790.7|2789.2|1
1769387680000|2026-01-26 00:34:40|2791.5|2787.5|2791.2|2787.2|2791.5|2787.5|2791.1|2787.1|0
1769387690000|2026-01-26 00:34:50|2790.9|2786.9|2790.8|2786.8|2790.9|2786.9|2790.8|2786.8|0
1769387700000|2026-01-26 00:35:00|2789.6|2785.6|2789.6|2785.6|2790.8|2786.8|2789.5|2785.5|6
1769387710000|2026-01-26 00:35:10|2789.9|2785.9|2787.9|2783.9|2789.9|2786.5|2786|2782|2
1769387720000|2026-01-26 00:35:20|2788|2784|2787.3|2783.3|2788|2784|2787.1|2783.1|1
1769387730000|2026-01-26 00:35:30|2787.4|2783.4|2787.3|2783.3|2787.4|2783.4|2787|2783|1
1769387740000|2026-01-26 00:35:40|2787.2|2783.2|2786.2|2782.2|2787.2|2783.2|2786.2|2782.2|0
1769387750000|2026-01-26 00:35:50|2786.1|2782.1|2785.7|2781.7|2786.3|2782.3|2785.3|2781.3|0
1769387760000|2026-01-26 00:36:00|2785.9|2781.9|2787.1|2783.1|2789.4|2785.4|2785.9|2781.9|4
1769387770000|2026-01-26 00:36:10|2788|2784|2789|2785|2789.7|2785.7|2788|2784|5
1769387780000|2026-01-26 00:36:20|2789.9|2785.9|2788.6|2784.6|2790.3|2786.3|2788.6|2784.6|3
1769387790000|2026-01-26 00:36:30|2788.9|2784.9|2789.1|2785.1|2789.1|2785.1|2788.5|2784.5|2
1769387800000|2026-01-26 00:36:40|2788|2786.5|2791.6|2787.6|2791.6|2788.5|2788|2786.2|12
1769387810000|2026-01-26 00:36:50|2791.7|2787.7|2792|2788|2792|2788|2791.6|2787.6|1
1769387820000|2026-01-26 00:37:00|2792.7|2788.7|2792.3|2790.8|2792.7|2790.8|2792.3|2788.6|3
1769387830000|2026-01-26 00:37:10|2792.7|2788.7|2793.3|2789.3|2793.4|2789.4|2792.7|2788.7|1
1769387840000|2026-01-26 00:37:20|2792.3|2790.8|2795|2791|2795|2791|2792.3|2789.3|9
1769387850000|2026-01-26 00:37:30|2794.6|2790.6|2795.3|2791.3|2795.4|2793|2794.4|2790.6|4
1769387860000|2026-01-26 00:37:40|2795.4|2791.4|2798|2794|2798|2795.6|2795.1|2791.4|9
1769387870000|2026-01-26 00:37:50|2798.2|2794.2|2796.4|2792.4|2798.2|2794.8|2795.2|2791.2|3
1769387880000|2026-01-26 00:38:00|2796.6|2792.6|2796.4|2792.4|2797|2793.3|2794.8|2790.9|9
1769387890000|2026-01-26 00:38:10|2795.8|2791.8|2795.1|2791.1|2795.8|2791.8|2795.1|2791.1|1
1769387900000|2026-01-26 00:38:20|2794.8|2790.8|2795.1|2791.1|2795.1|2791.1|2794.8|2790.8|0
1769387910000|2026-01-26 00:38:30|2794.9|2790.9|2795.6|2791.6|2795.6|2791.6|2794.9|2790.9|2
1769387920000|2026-01-26 00:38:40|2795.8|2791.8|2796|2792|2796.1|2792.1|2795.7|2791.7|1
1769387930000|2026-01-26 00:38:50|2795.9|2791.9|2795.9|2791.9|2796|2792|2795.9|2791.9|1
1769387950000|2026-01-26 00:39:10|2795.7|2791.7|2795.1|2791.1|2795.7|2791.7|2794.8|2790.8|2
1769387960000|2026-01-26 00:39:20|2795.4|2791.4|2795.4|2791.4|2795.4|2791.4|2795|2791|1
1769387970000|2026-01-26 00:39:30|2795.8|2791.8|2795.2|2791.2|2795.8|2791.8|2795.2|2791.2|1
1769387980000|2026-01-26 00:39:40|2795.7|2791.7|2797.8|2793.8|2798|2794|2795.4|2791.7|3
1769387990000|2026-01-26 00:39:50|2797.9|2793.9|2797.9|2793.9|2798.2|2794.2|2797.8|2793.8|2
1769388000000|2026-01-26 00:40:00|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.2|2794.2|1
1769388010000|2026-01-26 00:40:10|2797|2795.5|2799.9|2795.9|2799.9|2796.2|2797|2795.5|4
1769388020000|2026-01-26 00:40:20|2798.9|2797.4|2797.8|2793.8|2799.6|2797.4|2797.8|2793.8|3
1769388030000|2026-01-26 00:40:30|2795.8|2794.3|2797.8|2793.8|2797.8|2794.3|2795.8|2793.8|2
1769388040000|2026-01-26 00:40:40|2797.9|2793.9|2799.9|2795.9|2799.9|2795.9|2796.9|2793.9|2
1769388050000|2026-01-26 00:40:50|2799.8|2795.8|2798.1|2794.1|2799.9|2796.8|2798.1|2794.1|4
1769388060000|2026-01-26 00:41:00|2797.5|2793.5|2798.7|2794.7|2798.7|2794.7|2797.5|2793.5|3
1769388070000|2026-01-26 00:41:10|2799.3|2795.3|2799.2|2795.2|2799.3|2795.3|2798.8|2794.8|1
1769388080000|2026-01-26 00:41:20|2799.4|2795.4|2800.6|2796.6|2800.9|2797.3|2798.8|2795.2|4
1769388090000|2026-01-26 00:41:30|2800|2796|2799.2|2795.2|2800.3|2796.3|2799.2|2795.2|1
1769388100000|2026-01-26 00:41:40|2799|2795|2799|2795|2799.5|2795.5|2798.6|2794.6|0
1769388110000|2026-01-26 00:41:50|2798.9|2794.9|2797.8|2793.8|2798.9|2794.9|2797.8|2793.8|1
1769388120000|2026-01-26 00:42:00|2798.2|2794.2|2798.1|2794.1|2798.2|2794.2|2798.1|2794.1|2
1769388130000|2026-01-26 00:42:10|2798|2794|2797.7|2793.7|2798|2794|2797.7|2793.7|1
1769388140000|2026-01-26 00:42:20|2797.2|2795.7|2797.7|2793.7|2797.8|2795.7|2797.2|2793.7|2
1769388150000|2026-01-26 00:42:30|2797.8|2793.8|2797.4|2793.4|2797.8|2793.8|2794.4|2790.4|5
1769388160000|2026-01-26 00:42:40|||||||||1
1769388170000|2026-01-26 00:42:50|2796.8|2792.8|2795|2791|2796.8|2792.8|2794|2790|4
1769388180000|2026-01-26 00:43:00|2794.8|2790.8|2793.7|2789.7|2795.1|2791.1|2793.7|2789.7|0
1769388190000|2026-01-26 00:43:10|2791.8|2787.8|2792|2788|2793|2789|2791.8|2787.8|9
1769388200000|2026-01-26 00:43:20|2791.7|2787.7|2792.1|2788.1|2792.1|2788.1|2791.7|2787.7|9
1769388210000|2026-01-26 00:43:30|2792|2788|2792.1|2788.1|2792.1|2788.1|2792|2788|0
1769388220000|2026-01-26 00:43:40|2792|2788|2796.1|2792.1|2796.3|2792.3|2792|2788|3
1769388230000|2026-01-26 00:43:50|2796|2792|2797|2793|2797.1|2794.9|2796|2792|1
1769388240000|2026-01-26 00:44:00|2796.9|2792.9|2797.8|2793.8|2797.8|2793.8|2796.9|2792.9|2
1769388250000|2026-01-26 00:44:10|2798.1|2794.1|2798.4|2794.4|2798.4|2794.4|2798.1|2794.1|2
1769388260000|2026-01-26 00:44:20|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|1
1769388270000|2026-01-26 00:44:30|2798.4|2794.4|2798.4|2794.4|2798.5|2794.5|2798.4|2794.4|1
1769388280000|2026-01-26 00:44:40|2798.5|2794.5|2798.6|2794.6|2798.6|2796.5|2798|2794.5|2
1769388290000|2026-01-26 00:44:50|2799.1|2795.1|2798.7|2794.7|2799.1|2796.7|2798.2|2794.7|5
1769388300000|2026-01-26 00:45:00|2798.6|2794.6|2801.1|2797.1|2801.1|2797.1|2798.6|2794.6|16
1769388310000|2026-01-26 00:45:10|2801|2797|2801.2|2797.2|2803.4|2799.4|2801|2797|9
1769388320000|2026-01-26 00:45:20|2801.5|2797.5|2799.1|2795.1|2801.5|2797.5|2798.7|2794.7|2
1769388330000|2026-01-26 00:45:30|2797.5|2793.5|2797.3|2793.3|2797.5|2793.5|2797.2|2793.2|3
1769388340000|2026-01-26 00:45:40|2797.2|2793.2|2796.3|2792.3|2797.2|2793.2|2795.8|2791.8|2
1769388350000|2026-01-26 00:45:50|2797.4|2793.4|2797.1|2793.1|2797.5|2793.5|2797.1|2793.1|2
1769388360000|2026-01-26 00:46:00|2796.8|2792.8|2797|2793|2797.1|2793.1|2796.8|2792.8|1
1769388370000|2026-01-26 00:46:10|2797.1|2793.1|2797|2793|2797.1|2793.1|2796.6|2792.6|2
1769388390000|2026-01-26 00:46:30|2796.9|2792.9|2796.7|2792.7|2796.9|2794.6|2796.1|2792.7|1
1769388410000|2026-01-26 00:46:50|2796.8|2792.8|2796.7|2792.7|2796.9|2792.9|2796.6|2792.6|4
1769388430000|2026-01-26 00:47:10|2796.6|2792.6|2795.9|2791.9|2796.6|2793.6|2795.1|2791.8|1
1769388440000|2026-01-26 00:47:20|2795.8|2791.8|2795.9|2791.9|2795.9|2791.9|2795.8|2791.8|0
1769388450000|2026-01-26 00:47:30|2796|2792|2795.8|2791.8|2796|2792|2795.8|2791.8|2
1769388460000|2026-01-26 00:47:40|2795.7|2791.7|2797|2793|2797|2793.1|2794.6|2791.7|3
1769388470000|2026-01-26 00:47:50|2796.5|2792.5|2796.1|2792.1|2796.5|2792.5|2796.1|2792.1|2
1769388480000|2026-01-26 00:48:00|2796.2|2792.2|2794.7|2793.2|2796.6|2793.2|2794.7|2792.1|0
1769388490000|2026-01-26 00:48:10|2794.6|2790.6|2793.1|2789.1|2795.1|2791.1|2793.1|2789.1|5
1769388500000|2026-01-26 00:48:20|2793.4|2789.4|2795.9|2791.9|2797|2793|2793.4|2789.4|4
1769388510000|2026-01-26 00:48:30|2795.6|2791.6|2795.9|2791.9|2796|2792|2795.4|2791.4|3
1769388520000|2026-01-26 00:48:40|2796|2792|2796.4|2792.4|2796.4|2792.4|2795.8|2791.8|5
1769388530000|2026-01-26 00:48:50|2796.7|2792.7|2799.4|2795.4|2801.2|2797.2|2796.7|2792.7|4
1769388540000|2026-01-26 00:49:00|2799.3|2795.3|2796.9|2792.9|2799.3|2795.3|2796.2|2792.2|6
1769388550000|2026-01-26 00:49:10|2795.8|2791.8|2796.2|2792.2|2798.3|2794.3|2795.2|2791.8|4
1769388560000|2026-01-26 00:49:20|2797.2|2793.2|2796.5|2792.5|2797.2|2793.2|2796|2792|3
1769388570000|2026-01-26 00:49:30|2796.6|2792.6|2796.7|2792.7|2798|2794|2796.5|2792.5|2
1769388580000|2026-01-26 00:49:40|2796.8|2792.8|2796.5|2792.5|2797.4|2793.4|2796.5|2792.5|0
1769388590000|2026-01-26 00:49:50|2796.6|2792.6|2796.8|2792.8|2797.6|2793.6|2796.5|2792.5|3
1769388600000|2026-01-26 00:50:00|2797.1|2793.1|2797.8|2793.8|2798|2794|2797.1|2793.1|3
1769388610000|2026-01-26 00:50:10|2797.9|2793.9|2797|2793|2798.4|2794.4|2797|2793|0
1769388620000|2026-01-26 00:50:20|2796.9|2792.9|2797.4|2793.4|2797.4|2793.4|2796.9|2792.9|0
1769388630000|2026-01-26 00:50:30|2798.3|2794.3|2799.7|2798.2|2800.1|2798.2|2798.3|2794.3|10
1769388640000|2026-01-26 00:50:40|2801|2797|2801.1|2797.1|2801.1|2797.1|2801|2797|5
1769388650000|2026-01-26 00:50:50|2801.9|2797.9|2802.8|2798.8|2802.8|2798.8|2801.2|2797.2|8
1769388660000|2026-01-26 00:51:00|2803.4|2799.4|2804.8|2800.8|2805.1|2801.1|2803.2|2799.2|10
1769388670000|2026-01-26 00:51:10|2804.7|2800.7|2803.3|2799.3|2804.7|2801.3|2802.8|2799|2
1769388680000|2026-01-26 00:51:20|2804.2|2800.2|2805.5|2801.5|2805.5|2801.5|2803.6|2799.6|3
1769388690000|2026-01-26 00:51:30|2804.4|2800.4|2804.6|2800.6|2804.8|2800.8|2803.7|2799.7|2
1769388700000|2026-01-26 00:51:40|2804.7|2800.7|2804.3|2800.3|2804.9|2800.9|2804|2800|3
1769388710000|2026-01-26 00:51:50|2804.2|2800.2|2804.3|2800.3|2804.6|2800.6|2803.9|2799.9|3
1769388720000|2026-01-26 00:52:00|2803.9|2799.9|2802.9|2798.9|2803.9|2799.9|2802.9|2798.9|14
1769388730000|2026-01-26 00:52:10|2802.6|2798.6|2801.2|2797.2|2803|2799|2800.3|2797.2|5
1769388740000|2026-01-26 00:52:20|2800|2798.5|2801.2|2797.2|2801.2|2798.5|2800|2797.2|1
1769388750000|2026-01-26 00:52:30|2800|2798.5|2802.4|2798.4|2802.5|2798.5|2800|2797.9|2
1769388760000|2026-01-26 00:52:40|2802.2|2798.2|2801.6|2797.6|2802.5|2798.5|2801.6|2797.6|2
1769388770000|2026-01-26 00:52:50|2801.3|2797.3|2798.1|2794.1|2802|2798|2797.9|2793.9|1
1769388780000|2026-01-26 00:53:00|2799.9|2795.9|2803.7|2799.7|2803.7|2799.7|2798.4|2794.4|2
1769388790000|2026-01-26 00:53:10|2803.8|2799.8|2803.1|2799.1|2804.6|2800.6|2803.1|2799.1|1
1769388800000|2026-01-26 00:53:20|2804.3|2800.3|2805.3|2801.3|2805.3|2801.3|2803.9|2799.9|4
1769388810000|2026-01-26 00:53:30|2805.2|2801.2|2805.4|2801.4|2805.4|2801.4|2805|2801|3
1769388820000|2026-01-26 00:53:40|2804.9|2800.9|2805.1|2801.1|2805.1|2801.1|2803.5|2799.5|3
1769388830000|2026-01-26 00:53:50|2804.9|2800.9|2803|2799|2805.1|2801.1|2801.8|2798.3|16
1769388840000|2026-01-26 00:54:00|2802.9|2798.9|2801|2799.5|2803.2|2799.5|2801|2798.5|2
1769388850000|2026-01-26 00:54:10|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|3
1769388860000|2026-01-26 00:54:20|2801.7|2797.7|2798.8|2794.8|2801.8|2797.8|2798.8|2794.8|8
1769388870000|2026-01-26 00:54:30|2798.9|2794.9|2797|2793|2798.9|2794.9|2796|2792|5
1769388880000|2026-01-26 00:54:40|2796.6|2792.6|2796.3|2792.3|2796.6|2792.6|2796.3|2792.3|2
1769388890000|2026-01-26 00:54:50|2796.1|2792.1|2796.1|2792.1|2796.1|2792.1|2796|2792|0
1769388900000|2026-01-26 00:55:00|2796|2792|2796.5|2792.5|2796.5|2792.6|2794.1|2792|2
1769388910000|2026-01-26 00:55:10|2798.1|2794.1|2799.7|2795.7|2799.7|2795.7|2798.1|2794.1|3
1769388920000|2026-01-26 00:55:20|2800|2798.5|2801|2797|2801|2798.5|2799.8|2795.8|2
1769388930000|2026-01-26 00:55:30|2798.2|2794.2|2800.9|2796.9|2800.9|2796.9|2798.2|2794.2|6
1769388940000|2026-01-26 00:55:40|2801.4|2797.4|2801.5|2797.5|2801.5|2797.5|2801.3|2797.3|2
1769388950000|2026-01-26 00:55:50|2799.5|2795.5|2798.3|2794.3|2799.5|2795.5|2798|2794|2
1769388960000|2026-01-26 00:56:00|2798.1|2794.1|2798|2794|2798.3|2794.3|2797.9|2793.9|0
1769388970000|2026-01-26 00:56:10|2798.2|2794.2|2800.2|2796.2|2800.2|2796.2|2798.1|2794.1|0
1769388980000|2026-01-26 00:56:20|2799.9|2795.9|2798.3|2794.3|2799.9|2795.9|2798|2794|1
1769388990000|2026-01-26 00:56:30|2798.4|2794.4|2797.3|2793.3|2798.4|2794.4|2797.1|2793.1|0
1769389000000|2026-01-26 00:56:40|2797.2|2793.2|2796.3|2792.3|2797.2|2793.2|2794.3|2792.3|1
1769389010000|2026-01-26 00:56:50|2796.5|2792.5|2797.8|2793.8|2798.5|2794.5|2794|2791.8|3
1769389020000|2026-01-26 00:57:00|2797.7|2793.7|2797|2793|2797.7|2793.7|2797|2793|0
1769389030000|2026-01-26 00:57:10|2797.3|2793.3|2796.6|2792.6|2797.3|2793.3|2796.6|2792.6|2
1769389040000|2026-01-26 00:57:20|2796|2792|2793.4|2789.4|2796.3|2792.3|2793.4|2789.4|6
1769389050000|2026-01-26 00:57:30|2789.9|2785.9|2787|2783|2789.9|2785.9|2786.7|2782.7|18
1769389060000|2026-01-26 00:57:40|2786.1|2782.1|2787.4|2783.4|2789.9|2785.9|2785.9|2781.9|5
1769389070000|2026-01-26 00:57:50|2787.7|2783.7|2788.6|2784.6|2788.6|2784.6|2787.7|2783.7|0
1769389080000|2026-01-26 00:58:00|2788.7|2784.7|2784.6|2780.6|2788.8|2784.8|2784.6|2780.6|6
1769389090000|2026-01-26 00:58:10|2786.5|2782.5|2786.6|2782.6|2788.6|2784.6|2786.1|2782.1|3
1769389100000|2026-01-26 00:58:20|2786.4|2782.4|2787.2|2783.2|2787.2|2783.2|2786.4|2782.4|0
1769389110000|2026-01-26 00:58:30|2786.4|2782.4|2791.2|2787.2|2791.2|2787.2|2786.4|2782.4|2
1769389120000|2026-01-26 00:58:40|2791.1|2787.1|2790.7|2786.7|2792.2|2788.2|2790.5|2786.5|0
1769389130000|2026-01-26 00:58:50|2790.8|2786.8|2788.1|2784.1|2791.6|2787.6|2787|2783|1
1769389140000|2026-01-26 00:59:00|2788.2|2784.2|2789|2785|2791.7|2787.7|2788.2|2784.2|3
1769389150000|2026-01-26 00:59:10|2788.9|2784.9|2792.3|2788.3|2792.4|2788.4|2788.9|2784.9|2
1769389160000|2026-01-26 00:59:20|2792.2|2788.2|2791.6|2787.6|2792.2|2788.2|2791.6|2787.6|0
1769389170000|2026-01-26 00:59:30|2791|2787|2791.3|2787.3|2791.3|2787.3|2790.9|2786.9|6
1769389180000|2026-01-26 00:59:40|2791.7|2787.7|2791.1|2787.1|2791.7|2787.7|2790.6|2786.6|0
1769389190000|2026-01-26 00:59:50|2791|2787|2791|2787|2791.9|2789.2|2790.7|2787|4
1769389200000|2026-01-26 01:00:00|2790|2786|2800.1|2796.1|2800.6|2798.1|2788.5|2784.5|46
1769389210000|2026-01-26 01:00:10|2800.2|2796.2|2805.9|2801.9|2806.1|2802.1|2799.8|2796.2|41
1769389220000|2026-01-26 01:00:20|2805.8|2801.8|2802.2|2798.2|2805.9|2801.9|2802.2|2798.2|4
1769389230000|2026-01-26 01:00:30|2801.1|2797.1|2803.1|2799.1|2803.6|2799.6|2801.1|2797.1|6
1769389240000|2026-01-26 01:00:40|2803.2|2799.2|2815.4|2811.4|2816|2812|2803.2|2799.2|27
1769389250000|2026-01-26 01:00:50|2813.3|2809.3|2820.1|2816.1|2820.1|2816.7|2813.2|2809.3|32
1769389260000|2026-01-26 01:01:00|2820.8|2816.8|2823.2|2819.2|2825.1|2821.1|2819.7|2815.7|41
1769389270000|2026-01-26 01:01:10|2823.8|2819.8|2813.2|2809.2|2823.8|2819.8|2809|2805|29
1769389280000|2026-01-26 01:01:20|2814.1|2810.1|2815.9|2811.9|2821.5|2817.5|2814.1|2810.1|17
1769389290000|2026-01-26 01:01:30|2816|2812|2810.6|2806.6|2819.2|2817.7|2810.6|2806.6|15
1769389300000|2026-01-26 01:01:40|2810.9|2806.9|2798.6|2794.6|2811.2|2807.2|2798.6|2794.6|17
1769389310000|2026-01-26 01:01:50|2799|2795|2799.4|2795.4|2801.2|2797.2|2798|2794|14
1769389320000|2026-01-26 01:02:00|2797.2|2793.2|2815.1|2811.1|2815.1|2813.3|2797.2|2793.2|20
1769389330000|2026-01-26 01:02:10|2815|2811|2817.8|2813.8|2818|2814|2813.2|2810.9|14
1769389340000|2026-01-26 01:02:20|2817.9|2813.9|2821.8|2817.8|2823.4|2819.4|2817.9|2813.9|13
1769389350000|2026-01-26 01:02:30|2821.7|2817.7|2821.5|2817.5|2822.6|2818.9|2820.4|2817.4|8
1769389360000|2026-01-26 01:02:40|2819.9|2818.4|2817.6|2813.6|2821.5|2818.6|2817.2|2813.2|45
1769389370000|2026-01-26 01:02:50|2817.5|2813.5|2813.7|2809.7|2818|2814|2813.5|2809.5|3
1769389380000|2026-01-26 01:03:00|2813.9|2809.9|2810.3|2806.3|2813.9|2809.9|2809.4|2805.4|5
1769389390000|2026-01-26 01:03:10|2808.3|2806.8|2806.4|2802.4|2808.3|2806.8|2804.8|2801.1|7
1769389400000|2026-01-26 01:03:20|2806.3|2802.3|2809.9|2805.9|2810|2806|2806.3|2802.3|14
1769389410000|2026-01-26 01:03:30|2809|2805|2810.9|2806.9|2810.9|2806.9|2805.1|2802.1|2
1769389420000|2026-01-26 01:03:40|2811.2|2807.2|2813.7|2809.7|2814.1|2810.1|2809.6|2805.6|3
1769389430000|2026-01-26 01:03:50|2813.3|2811.8|2818.2|2814.2|2818.2|2814.2|2813.3|2809.3|13
1769389440000|2026-01-26 01:04:00|2817.7|2813.7|2821.2|2817.2|2822.6|2818.6|2815.9|2811.9|31
1769389450000|2026-01-26 01:04:10|2822.6|2818.6|2824|2820|2826.6|2822.6|2821.1|2817.1|10
1769389460000|2026-01-26 01:04:20|2823.1|2819.1|2823.6|2819.6|2823.9|2819.9|2818.9|2814.9|9
1769389470000|2026-01-26 01:04:30|2820.5|2819|2834.9|2830.9|2835.5|2831.5|2820.5|2819|23
1769389480000|2026-01-26 01:04:40|2835.2|2831.2|2845.9|2841.9|2846|2842|2834|2830|44
1769389490000|2026-01-26 01:04:50|2845.8|2841.8|2842.3|2838.3|2845.9|2841.9|2842.3|2838.3|31
1769389500000|2026-01-26 01:05:00|2839.7|2835.7|2837.3|2833.3|2839.9|2835.9|2835.7|2831.7|11
1769389510000|2026-01-26 01:05:10|2836.7|2832.7|2834.1|2830.1|2837.2|2833.2|2833.6|2830.1|7
1769389520000|2026-01-26 01:05:20|2834.7|2830.7|2837.1|2833.1|2837.7|2836.1|2834.7|2830.7|11
1769389530000|2026-01-26 01:05:30|2836.6|2832.6|2838.4|2834.4|2838.6|2834.6|2834.4|2830.4|8
1769389540000|2026-01-26 01:05:40|2839.3|2835.3|2839.6|2835.6|2839.6|2835.6|2837.8|2833.8|5
1769389550000|2026-01-26 01:05:50|2838.6|2837.1|2839.7|2835.7|2841|2837.1|2838.6|2835.7|11
1769389560000|2026-01-26 01:06:00|2839.5|2835.5|2841.4|2837.4|2842|2838|2838|2835|19
1769389570000|2026-01-26 01:06:10|2842.5|2838.5|2845|2841|2846|2842|2841.8|2837.8|18
1769389580000|2026-01-26 01:06:20|2846.6|2842.6|2843|2839|2847.9|2844.1|2843|2839|8
1769389590000|2026-01-26 01:06:30|2843.3|2839.3|2838.5|2834.5|2843.3|2839.3|2835.1|2831.1|25
1769389600000|2026-01-26 01:06:40|2838.6|2834.6|2840.4|2836.4|2840.4|2836.4|2836.6|2832.6|5
1769389610000|2026-01-26 01:06:50|2838.1|2834.1|2841.6|2837.6|2844.5|2840.5|2838.1|2834.1|7
1769389620000|2026-01-26 01:07:00|2842.1|2838.1|2840.1|2836.1|2844.5|2840.5|2837|2833|20
1769389630000|2026-01-26 01:07:10|2842.1|2838.1|2844.6|2840.6|2846.6|2842.6|2841.4|2837.4|30
1769389640000|2026-01-26 01:07:20|2844.9|2840.9|2848.4|2844.4|2848.6|2844.6|2844.9|2840.9|23
1769389650000|2026-01-26 01:07:30|2848.3|2844.3|2850.1|2846.1|2850.2|2846.4|2847.7|2843.7|20
1769389660000|2026-01-26 01:07:40|2850.3|2846.3|2844.4|2840.4|2850.6|2846.9|2843.5|2839.5|8
1769389670000|2026-01-26 01:07:50|2844.7|2840.7|2846.6|2842.6|2849.6|2845.6|2844.7|2840.7|10
1769389680000|2026-01-26 01:08:00|2846.2|2842.2|2844.2|2840.2|2846.2|2842.2|2844.2|2840.2|1
1769389690000|2026-01-26 01:08:10|2842.6|2838.6|2842.3|2838.3|2844.3|2840.3|2840.1|2836.1|19
1769389700000|2026-01-26 01:08:20|2842.5|2838.5|2847.7|2843.7|2847.7|2843.7|2840.4|2837|35
1769389710000|2026-01-26 01:08:30|2847.1|2843.1|2848.9|2844.9|2848.9|2844.9|2846.5|2842.5|12
1769389720000|2026-01-26 01:08:40|2849.2|2845.2|2844.4|2840.4|2849.4|2845.7|2844.4|2840.4|2
1769389730000|2026-01-26 01:08:50|2844.5|2840.5|2838.5|2834.5|2844.6|2841.2|2838.5|2834.5|13
1769389740000|2026-01-26 01:09:00|2838.3|2834.3|2839.5|2835.5|2839.5|2835.5|2834.9|2830.9|18
1769389750000|2026-01-26 01:09:10|2840|2836|2838.1|2834.1|2840|2836|2836.1|2832.1|11
1769389760000|2026-01-26 01:09:20|2838.9|2834.9|2842.3|2838.3|2843.7|2839.7|2838.3|2834.3|12
1769389770000|2026-01-26 01:09:30|2842.5|2838.5|2848.7|2844.7|2850.9|2846.9|2842.5|2838.5|17
1769389780000|2026-01-26 01:09:40|2848.5|2844.5|2849.7|2845.7|2850.4|2847.9|2847|2843|7
1769389790000|2026-01-26 01:09:50|2849.4|2845.4|2855.7|2851.7|2859.2|2855.2|2847.1|2843.1|40
1769389800000|2026-01-26 01:10:00|2855.6|2851.6|2857.1|2853.1|2859.3|2855.3|2855.6|2851.6|13
1769389810000|2026-01-26 01:10:10|2857.8|2853.8|2865.2|2861.2|2866.2|2862.2|2856.1|2852.8|80
1769389820000|2026-01-26 01:10:20|2865.8|2861.8|2862.7|2858.7|2866.2|2862.2|2862.5|2858.7|19
1769389830000|2026-01-26 01:10:30|2861.1|2857.1|2853.8|2849.8|2861.1|2857.1|2852.8|2848.8|31
1769389840000|2026-01-26 01:10:40|2853.5|2849.5|2859.1|2855.1|2861.3|2857.3|2853.5|2849.5|14
1769389850000|2026-01-26 01:10:50|2859.2|2855.2|2858.2|2854.2|2860.4|2856.4|2858.1|2854.1|7
1769389860000|2026-01-26 01:11:00|2858.1|2854.1|2856.5|2852.5|2858.4|2854.4|2854.7|2850.7|16
1769389870000|2026-01-26 01:11:10|2855.9|2851.9|2855|2851|2857|2854.9|2855|2851|16
1769389880000|2026-01-26 01:11:20|2855.4|2851.4|2860.1|2856.1|2860.1|2856.1|2853.8|2849.8|18
1769389890000|2026-01-26 01:11:30|2860|2856|2861.2|2857.2|2861.2|2857.2|2859.7|2855.7|2
1769389900000|2026-01-26 01:11:40|2861.1|2857.1|2866.2|2862.2|2866.2|2862.2|2860|2856.5|19
1769389910000|2026-01-26 01:11:50|2865.9|2861.9|2867.8|2863.8|2868.5|2864.5|2865.9|2861.9|7
1769389920000|2026-01-26 01:12:00|2867.2|2863.2|2868.5|2864.5|2868.7|2866.5|2866.2|2862.2|39
1769389930000|2026-01-26 01:12:10|2868.1|2864.1|2869.2|2865.2|2869.4|2866.8|2866.6|2862.6|17
1769389940000|2026-01-26 01:12:20|2868.3|2866.8|2862.1|2858.1|2869.3|2867.4|2862.1|2858.1|18
1769389950000|2026-01-26 01:12:30|2862.2|2858.2|2865.3|2861.3|2865.3|2861.3|2862.2|2858.2|47
1769389960000|2026-01-26 01:12:40|2865.6|2861.6|2869.6|2865.6|2869.6|2865.6|2865|2861|8
1769389970000|2026-01-26 01:12:50|2869.5|2865.5|2872.8|2868.8|2874.3|2870.3|2868.6|2864.6|33
1769389980000|2026-01-26 01:13:00|2872.7|2868.7|2870.6|2869.1|2872.7|2869.1|2870.5|2867.1|14
1769389990000|2026-01-26 01:13:10|2871.2|2869.7|2876.8|2872.8|2881.7|2877.7|2871.2|2869.7|24
1769390000000|2026-01-26 01:13:20|2876.7|2872.7|2877.4|2875.9|2881.9|2878.8|2876.7|2872.7|13
1769390010000|2026-01-26 01:13:30|2882.1|2878.1|2882.8|2878.8|2886.8|2882.8|2881.5|2877.8|18
1769390020000|2026-01-26 01:13:40|2879.1|2875.1|2882.3|2878.3|2884.6|2880.6|2878.9|2874.9|15
1769390030000|2026-01-26 01:13:50|2882.4|2878.4|2886.3|2882.3|2886.4|2882.4|2881.4|2877.4|8
1769390040000|2026-01-26 01:14:00|2885.9|2881.9|2888.1|2884.1|2888.5|2885.2|2885.5|2881.6|31
1769390050000|2026-01-26 01:14:10|2887.5|2883.5|2888.4|2884.4|2888.6|2886.1|2884.6|2880.6|32
1769390060000|2026-01-26 01:14:20|2888.6|2884.6|2886.3|2884.8|2888.6|2886.4|2886.3|2883.9|20
1769390070000|2026-01-26 01:14:30|2886.1|2884.6|2882.3|2878.3|2888.3|2884.6|2881.5|2877.5|14
1769390080000|2026-01-26 01:14:40|2883.3|2879.3|2875.5|2871.5|2883.6|2881.3|2874.9|2870.9|14
1769390090000|2026-01-26 01:14:50|2876|2872|2877.8|2873.8|2877.8|2873.8|2874.5|2871.9|5
1769390100000|2026-01-26 01:15:00|2878.1|2874.1|2879.1|2875.1|2879.1|2875.1|2874.1|2871.5|13
1769390110000|2026-01-26 01:15:10|2878.7|2874.7|2876.7|2872.7|2878.7|2874.7|2875.6|2872|9
1769390120000|2026-01-26 01:15:20|2875.5|2874|2880.9|2876.9|2881.1|2877.1|2875.5|2872.3|9
1769390130000|2026-01-26 01:15:30|2880.4|2876.4|2874.6|2870.6|2880.4|2877.4|2874.1|2870.1|26
1769390140000|2026-01-26 01:15:40|2874.8|2870.8|2872.7|2868.7|2876.3|2872.3|2871.1|2867.1|13
1769390150000|2026-01-26 01:15:50|2872.5|2868.5|2874.1|2870.1|2874.1|2870.1|2871.5|2867.5|4
1769390160000|2026-01-26 01:16:00|2874|2870|2876.1|2872.1|2876.1|2872.2|2871.4|2867.4|14
1769390170000|2026-01-26 01:16:10|2876.5|2872.5|2882.3|2878.3|2882.6|2878.6|2876.5|2872.5|11
1769390180000|2026-01-26 01:16:20|2881.5|2877.5|2878.3|2874.3|2881.5|2877.5|2876.4|2873.9|8
1769390190000|2026-01-26 01:16:30|2879.1|2875.1|2878.8|2874.8|2880.3|2877.2|2876.4|2874|30
1769390200000|2026-01-26 01:16:40|2878.6|2874.6|2878.7|2874.7|2879.4|2875.4|2878|2874|10
1769390210000|2026-01-26 01:16:50|2878.9|2874.9|2880.9|2876.9|2880.9|2876.9|2877.2|2874|14
1769390220000|2026-01-26 01:17:00|2882.3|2878.3|2879.6|2875.6|2882.3|2878.3|2879.5|2875.5|4
1769390230000|2026-01-26 01:17:10|2879.4|2875.4|2876.5|2875|2880.6|2877.3|2876.5|2875|10
1769390240000|2026-01-26 01:17:20|2876.1|2874.6|2876.9|2872.9|2876.9|2874.6|2872|2868.9|10
1769390250000|2026-01-26 01:17:30|2876.2|2872.2|2876.6|2872.6|2878.2|2874.2|2875.2|2871.2|6
1769390260000|2026-01-26 01:17:40|2877.2|2873.2|2882.9|2878.9|2882.9|2878.9|2877.1|2873.1|5
1769390270000|2026-01-26 01:17:50|2881.2|2879.7|2882.4|2878.4|2884.4|2881.3|2880.2|2876.2|13
1769390280000|2026-01-26 01:18:00|2881.8|2880.3|2882|2880.5|2884.6|2880.8|2881|2878.3|13
1769390290000|2026-01-26 01:18:10|2881.9|2880.4|2884.3|2882.8|2884.7|2882.9|2881.9|2880.4|1
1769390300000|2026-01-26 01:18:20|2884.2|2882.7|2883.9|2879.9|2884.8|2883.3|2882.4|2879.9|6
1769390310000|2026-01-26 01:18:30|2884.6|2880.6|2887.2|2883.2|2888.4|2886.1|2884.6|2880.6|12
1769390320000|2026-01-26 01:18:40|2887.5|2883.5|2885.4|2881.4|2887.5|2884.3|2884.8|2880.8|7
1769390330000|2026-01-26 01:18:50|2885.3|2881.3|2884.2|2880.2|2886.7|2882.7|2882.7|2880.1|4
1769390340000|2026-01-26 01:19:00|2885.8|2881.8|2882.7|2878.7|2885.8|2882|2881.9|2877.9|13
1769390350000|2026-01-26 01:19:10|2882.8|2878.8|2884.9|2880.9|2885.2|2882.4|2882.6|2878.7|7
1769390360000|2026-01-26 01:19:20|2884.7|2880.7|2884.7|2883.2|2887.1|2883.9|2883.2|2879.2|11
1769390370000|2026-01-26 01:19:30|2886.6|2882.6|2881.6|2877.6|2886.7|2883.5|2881.5|2877.6|21
1769390380000|2026-01-26 01:19:40|2882.8|2878.8|2880.8|2876.8|2882.8|2880.2|2880.1|2876.5|9
1769390390000|2026-01-26 01:19:50|2882.2|2878.2|2884.4|2880.4|2884.8|2880.8|2881.3|2877.9|10
1769390400000|2026-01-26 01:20:00|2885.4|2881.4|2884.7|2880.7|2886.6|2882.6|2884.1|2880.1|2
1769390410000|2026-01-26 01:20:10|2884.8|2880.8|2884.5|2880.5|2884.9|2881.6|2883.1|2879.8|6
1769390420000|2026-01-26 01:20:20|2882.7|2881.2|2884.2|2880.2|2884.4|2882.1|2882.6|2878.6|2
1769390430000|2026-01-26 01:20:30|2884.1|2880.1|2884.1|2880.1|2884.3|2880.3|2883.8|2879.8|0
1769390440000|2026-01-26 01:20:40|2884|2880|2881.7|2877.7|2884|2880.3|2880.7|2877.7|1
1769390450000|2026-01-26 01:20:50|2881.3|2877.3|2879.3|2875.3|2881.3|2877.3|2875.6|2872.6|50
1769390460000|2026-01-26 01:21:00|2879.2|2875.2|2882.4|2878.4|2882.5|2880.4|2878.1|2874.1|11
1769390470000|2026-01-26 01:21:10|2881.2|2879.7|2881.5|2877.5|2882.9|2880.4|2880.1|2877.1|9
1769390480000|2026-01-26 01:21:20|2880.5|2879|2882.6|2878.6|2882.6|2879|2879.3|2875.3|7
1769390490000|2026-01-26 01:21:30|2882.7|2878.7|2891.1|2887.1|2891.1|2887.1|2882.7|2878.7|27
1769390500000|2026-01-26 01:21:40|2890|2888.5|2890.8|2886.8|2891|2888.6|2887.5|2883.9|14
1769390510000|2026-01-26 01:21:50|2890.7|2886.7|2885.3|2883.8|2890.8|2886.8|2885.2|2881.2|7
1769390520000|2026-01-26 01:22:00|2885.4|2881.4|2883|2879|2885.4|2881.4|2882.3|2879|5
1769390530000|2026-01-26 01:22:10|2882.3|2878.3|2884.5|2880.5|2884.6|2880.6|2882.1|2878.1|6
1769390540000|2026-01-26 01:22:20|2885.1|2881.1|2885.2|2881.2|2885.4|2881.4|2884.5|2880.5|1
1769390550000|2026-01-26 01:22:30|2888.4|2884.4|2890.2|2886.2|2890.9|2888.3|2887.4|2884.4|13
1769390560000|2026-01-26 01:22:40|2890.4|2886.4|2895.6|2891.6|2896.4|2892.4|2890.1|2886.1|12
1769390570000|2026-01-26 01:22:50|2895.5|2891.5|2896.4|2892.4|2896.4|2893.3|2892.5|2889.3|16
1769390580000|2026-01-26 01:23:00|2896.5|2892.5|2892.9|2891.4|2896.5|2892.5|2892.9|2889.8|12
1769390590000|2026-01-26 01:23:10|2893.5|2892|2894.4|2890.4|2895.9|2892.3|2893.5|2889.6|8
1769390600000|2026-01-26 01:23:20|2894.1|2890.1|2890.3|2886.3|2894.4|2890.4|2890.3|2886.3|11
1769390610000|2026-01-26 01:23:30|2891.1|2887.1|2889.8|2885.8|2891.1|2887.1|2887.8|2885.3|15
1769390620000|2026-01-26 01:23:40|2890.2|2886.2|2890.9|2886.9|2890.9|2886.9|2889.7|2885.7|1
1769390630000|2026-01-26 01:23:50|2890.7|2886.7|2890.2|2886.2|2891.7|2887.7|2890.1|2886.1|9
1769390640000|2026-01-26 01:24:00|2889.3|2887.8|2890.7|2886.7|2891.5|2887.8|2889.3|2886.5|4
1769390650000|2026-01-26 01:24:10|2890.8|2886.8|2887.7|2886.2|2891|2887.8|2887.7|2885.2|8
1769390660000|2026-01-26 01:24:20|2889.2|2885.2|2889.7|2885.7|2889.8|2886.3|2887.7|2885|8
1769390670000|2026-01-26 01:24:30|2889.9|2885.9|2890.4|2886.4|2891.1|2887.1|2889.6|2885.6|6
1769390680000|2026-01-26 01:24:40|2890.7|2886.7|2890.6|2886.6|2891.2|2888.5|2890|2886.6|6
1769390690000|2026-01-26 01:24:50|2890.2|2886.2|2888.1|2884.1|2890.2|2886.6|2887.3|2883.3|5
1769390700000|2026-01-26 01:25:00|2888|2884|2888.5|2884.5|2888.6|2884.6|2887.7|2883.7|2
1769390710000|2026-01-26 01:25:10|2887|2885.5|2887.5|2883.5|2888.6|2885.5|2885.3|2881.6|13
1769390720000|2026-01-26 01:25:20|2887.4|2883.4|2887.3|2883.3|2888.6|2886|2886.8|2883.2|6
1769390730000|2026-01-26 01:25:30|2887.4|2883.4|2885.5|2881.5|2888.2|2886.3|2885.1|2881.1|8
1769390740000|2026-01-26 01:25:40|2885.3|2881.3|2879.4|2877.9|2885.5|2882.2|2879.4|2877.9|11
1769390750000|2026-01-26 01:25:50|2880.4|2876.4|2879.7|2875.7|2881.5|2878.5|2877.4|2875.2|10
1769390760000|2026-01-26 01:26:00|2879.8|2875.8|2885.4|2881.4|2885.4|2882.4|2879.3|2875.3|8
1769390770000|2026-01-26 01:26:10|2885.3|2881.3|2881.9|2880.4|2885.4|2882.4|2881.7|2879.5|3
1769390780000|2026-01-26 01:26:20|2881.8|2880.3|2882.6|2881.1|2884.9|2881.1|2881.8|2879.2|4
1769390790000|2026-01-26 01:26:30|2881.4|2879.9|2880.7|2879.2|2882.9|2880|2880.5|2878.1|3
1769390800000|2026-01-26 01:26:40|2883.3|2879.3|2885.2|2881.2|2885.3|2881.3|2882|2878|5
1769390810000|2026-01-26 01:26:50|2885.1|2881.1|2889|2887.5|2890|2887.5|2884.7|2881.1|8
1769390820000|2026-01-26 01:27:00|2891.2|2887.2|2892.8|2888.8|2892.8|2888.8|2889.3|2885.3|7
1769390830000|2026-01-26 01:27:10|2892|2890.5|2891.2|2887.2|2892.8|2890.5|2890.4|2886.9|4
1769390840000|2026-01-26 01:27:20|2891.4|2887.4|2891.3|2889.8|2892.5|2889.8|2890.4|2887|1
1769390850000|2026-01-26 01:27:30|2892.4|2888.4|2893.1|2889.1|2893.4|2891.4|2890.9|2887.8|8
1769390860000|2026-01-26 01:27:40|2892.5|2891|2892.2|2888.2|2893.6|2891.1|2891.2|2888.1|0
1769390870000|2026-01-26 01:27:50|2892.3|2888.3|2892.3|2888.3|2892.3|2889.2|2890.5|2888|4
1769390880000|2026-01-26 01:28:00|2892.5|2888.5|2891.4|2887.4|2892.5|2890|2889.7|2887.4|4
1769390890000|2026-01-26 01:28:10|2891.5|2887.5|2891.4|2887.4|2891.7|2887.7|2891.1|2887.1|2
1769390900000|2026-01-26 01:28:20|2891.7|2887.7|2892.4|2888.4|2892.5|2889|2889.6|2887.1|6
1769390910000|2026-01-26 01:28:30|2893.4|2889.4|2892.4|2890.9|2893.6|2890.9|2892.3|2889.1|5
1769390920000|2026-01-26 01:28:40|2892.2|2890.7|2896.4|2892.4|2896.4|2892.4|2892|2889.3|12
1769390930000|2026-01-26 01:28:50|2896.5|2892.5|2894.9|2890.9|2897.3|2894.5|2894.7|2890.7|1
1769390940000|2026-01-26 01:29:00|2895.5|2891.5|2894.3|2890.3|2895.5|2892.9|2893|2890.1|1
1769390950000|2026-01-26 01:29:10|2894.4|2890.4|2894.8|2890.8|2895|2891.6|2893|2890.3|2
1769390960000|2026-01-26 01:29:20|2895.3|2891.3|2895.1|2891.1|2895.4|2892.4|2893|2889.7|34
1769390970000|2026-01-26 01:29:30|2895|2891|2892.4|2890.9|2895.1|2892.5|2892.4|2889.3|4
1769390980000|2026-01-26 01:29:40|2893.2|2891.7|2894.4|2890.4|2895.3|2891.7|2893.2|2890.2|4
1769390990000|2026-01-26 01:29:50|2894.1|2890.1|2892.2|2888.2|2894.2|2891.1|2890.6|2887.8|22
1769391000000|2026-01-26 01:30:00|2892.3|2888.3|2891.3|2887.3|2892.5|2889.2|2890.4|2887|3
1769391010000|2026-01-26 01:30:10|2891.9|2887.9|2888.6|2884.6|2891.9|2888.5|2888.2|2884.5|3
1769391020000|2026-01-26 01:30:20|2888.4|2884.4|2889.3|2885.3|2891.4|2889.7|2887|2884.4|22
1769391030000|2026-01-26 01:30:30|2889.2|2885.2|2890.7|2886.7|2891.5|2887.5|2889|2885|2
1769391040000|2026-01-26 01:30:40|2890.6|2886.6|2886.5|2885|2890.6|2886.6|2886.4|2883.8|2
1769391050000|2026-01-26 01:30:50|2886.4|2884.9|2886.5|2882.5|2887.4|2884.9|2884.5|2882|9
1769391060000|2026-01-26 01:31:00|2886.6|2882.6|2884.3|2880.3|2886.6|2882.6|2883.8|2879.8|1
1769391070000|2026-01-26 01:31:10|2884.4|2880.4|2888.9|2884.9|2888.9|2884.9|2883.3|2880.4|3
1769391080000|2026-01-26 01:31:20|2889|2885|2889.3|2885.3|2889.7|2885.7|2888.7|2884.7|1
1769391090000|2026-01-26 01:31:30|2889.4|2885.4|2891.2|2887.2|2891.6|2889.3|2889.4|2885.4|1
1769391100000|2026-01-26 01:31:40|2891.3|2887.3|2891.2|2887.2|2891.7|2889.5|2890.2|2886.2|3
1769391110000|2026-01-26 01:31:50|2891|2887|2890.2|2886.2|2891|2887|2889.9|2885.9|2
1769391120000|2026-01-26 01:32:00|2890|2886|2889|2885|2890|2886.4|2887.9|2884.5|4
1769391130000|2026-01-26 01:32:10|2889.8|2885.8|2892.2|2888.2|2892.2|2889|2889.7|2885.7|5
1769391140000|2026-01-26 01:32:20|2891.8|2887.8|2890.4|2886.4|2891.8|2888.3|2889.8|2886.3|5
1769391150000|2026-01-26 01:32:30|2890.3|2886.3|2888.7|2884.7|2890.3|2886.3|2888.7|2884.7|1
1769391160000|2026-01-26 01:32:40|2888.8|2884.8|2890.1|2886.1|2890.5|2886.5|2888.8|2884.8|2
1769391170000|2026-01-26 01:32:50|2890|2886|2888.2|2884.2|2890|2886.4|2887.3|2884.2|3
1769391180000|2026-01-26 01:33:00|2886.8|2885.3|2888.5|2887|2890.3|2887|2886.8|2885.3|2
1769391190000|2026-01-26 01:33:10|2889.3|2885.3|2886.9|2885.4|2889.6|2886.8|2886.7|2884.1|15
1769391200000|2026-01-26 01:33:20|2888.1|2884.1|2888.3|2884.3|2888.3|2884.3|2887.6|2883.6|1
1769391210000|2026-01-26 01:33:30|2888.2|2884.2|2887.6|2883.6|2888.2|2885.5|2887|2883.6|1
1769391220000|2026-01-26 01:33:40|2887.5|2883.5|2886.5|2882.5|2887.5|2884.5|2885.6|2882.5|3
1769391230000|2026-01-26 01:33:50|2886.7|2882.7|2884.3|2880.3|2886.7|2884.4|2881.1|2877.9|28
1769391240000|2026-01-26 01:34:00|2884.5|2880.5|2885.5|2881.5|2885.5|2881.6|2881.8|2879.3|8
1769391250000|2026-01-26 01:34:10|2884.3|2882.8|2888.3|2884.3|2888.3|2884.3|2883|2881.2|9
1769391260000|2026-01-26 01:34:20|2888.6|2884.6|2892.4|2888.4|2892.4|2888.4|2888.6|2884.6|3
1769391270000|2026-01-26 01:34:30|2892.5|2888.5|2892.9|2891.4|2893|2891.5|2892|2888.4|2
1769391280000|2026-01-26 01:34:40|2893.1|2891.6|2897.4|2893.4|2897.4|2894.9|2893|2891.1|9
1769391290000|2026-01-26 01:34:50|2897.5|2893.5|2897.2|2893.2|2898.1|2895.2|2895.2|2892.8|13
1769391300000|2026-01-26 01:35:00|2897.1|2893.1|2895.5|2891.5|2897.1|2893.1|2894.2|2891|7
1769391310000|2026-01-26 01:35:10|2895.6|2891.6|2896.3|2892.3|2897.3|2893.8|2894.6|2891.6|13
1769391320000|2026-01-26 01:35:20|2896.1|2892.1|2895.5|2891.5|2896.6|2892.6|2895.4|2891.4|2
1769391330000|2026-01-26 01:35:30|2895.4|2891.4|2893.5|2892|2895.5|2892|2891.5|2888.8|7
1769391340000|2026-01-26 01:35:40|2893.6|2892.1|2893.6|2889.6|2893.6|2892.1|2892.4|2888.5|2
1769391350000|2026-01-26 01:35:50|2893.4|2889.4|2893.3|2889.3|2893.8|2891.4|2892.4|2889.3|1
1769391360000|2026-01-26 01:36:00|2893.2|2889.2|2891.1|2887.1|2893.3|2890|2891.1|2887.1|2
1769391370000|2026-01-26 01:36:10|2890.9|2886.9|2887.8|2883.8|2891|2888.1|2887.3|2883.3|8
1769391380000|2026-01-26 01:36:20|2887.9|2883.9|2885.3|2881.3|2888.7|2884.7|2882.8|2878.8|10
1769391390000|2026-01-26 01:36:30|2884.9|2880.9|2886.2|2882.2|2886.3|2882.3|2883.6|2879.6|5
1769391400000|2026-01-26 01:36:40|2886.3|2882.3|2885.8|2881.8|2886.3|2883|2884.1|2880.5|1
1769391410000|2026-01-26 01:36:50|2886.4|2882.4|2884.8|2880.8|2886.5|2883.3|2882.1|2879.9|4
1769391420000|2026-01-26 01:37:00|2885.6|2881.6|2885.8|2881.8|2886.8|2882.8|2884.1|2881.3|3
1769391430000|2026-01-26 01:37:10|2885.6|2881.6|2887.4|2883.4|2887.9|2883.9|2884.3|2881.6|1
1769391440000|2026-01-26 01:37:20|2887.5|2883.5|2887.6|2883.6|2887.7|2883.7|2887.5|2883.5|1
1769391450000|2026-01-26 01:37:30|2887.7|2883.7|2888.2|2884.2|2888.2|2884.6|2886.1|2883.4|0
1769391460000|2026-01-26 01:37:40|2887|2885.5|2887.1|2883.1|2888.2|2885.5|2886.9|2883.1|1
1769391470000|2026-01-26 01:37:50|2886.7|2882.7|2882.6|2881.1|2886.7|2882.7|2882.5|2881|3
1769391480000|2026-01-26 01:38:00|2887.2|2883.2|2886.9|2882.9|2887.2|2883.2|2886.5|2882.5|3
1769391490000|2026-01-26 01:38:10|2886.8|2882.8|2884.4|2880.4|2887.7|2884.5|2884.4|2880.4|3
1769391500000|2026-01-26 01:38:20|2884.3|2880.3|2883|2879|2886.2|2882.8|2882.4|2879|5
1769391510000|2026-01-26 01:38:30|2882.9|2878.9|2880.8|2879.3|2883.2|2880|2880.8|2878.3|4
1769391520000|2026-01-26 01:38:40|2880.7|2879.2|2879.1|2877.6|2881.3|2879.2|2879|2876.6|12
1769391530000|2026-01-26 01:38:50|2879.2|2877.7|2880.5|2876.5|2880.5|2878|2878.5|2875.5|11
1769391540000|2026-01-26 01:39:00|2879.2|2875.2|2878.8|2874.8|2881.3|2877.9|2878.8|2874.8|11
1769391550000|2026-01-26 01:39:10|2877.5|2876|2873.3|2869.3|2877.7|2876|2873.3|2869.3|9
1769391560000|2026-01-26 01:39:20|2873.4|2869.4|2876|2872|2876.1|2872.6|2872.6|2869|4
1769391570000|2026-01-26 01:39:30|2876.1|2872.1|2879.6|2875.6|2879.7|2875.7|2876.1|2872.1|2
1769391580000|2026-01-26 01:39:40|2879.5|2875.5|2879|2875|2879.7|2876|2876.9|2873.4|14
1769391590000|2026-01-26 01:39:50|2879.1|2875.1|2880.9|2876.9|2880.9|2878.1|2877.5|2875|5
1769391600000|2026-01-26 01:40:00|2880|2876|2879.8|2875.8|2880|2876.8|2876.6|2872.6|8
1769391610000|2026-01-26 01:40:10|2879.7|2875.7|2879.7|2875.7|2879.9|2876.7|2876.9|2874.5|8
1769391620000|2026-01-26 01:40:20|2878|2876.5|2881.6|2877.6|2882.5|2879.2|2878|2876.5|48
1769391630000|2026-01-26 01:40:30|2881.8|2877.8|2880.1|2876.1|2882.1|2879.1|2879.6|2875.6|6
1769391640000|2026-01-26 01:40:40|2879.8|2875.8|2875.4|2871.4|2880.6|2877.1|2873.5|2870.9|6
1769391650000|2026-01-26 01:40:50|2876|2872|2879.1|2875.1|2879.1|2875.1|2874.6|2870.6|6
1769391660000|2026-01-26 01:41:00|2878.7|2874.7|2883.4|2881.9|2886.1|2882.1|2878.2|2874.2|16
1769391670000|2026-01-26 01:41:10|2885.1|2881.1|2888.2|2884.2|2888.4|2884.4|2884.9|2880.9|106
1769391680000|2026-01-26 01:41:20|2888|2884|2889.2|2885.2|2889.6|2885.6|2886.4|2882.4|1
1769391690000|2026-01-26 01:41:30|2888.8|2884.8|2888.1|2884.1|2889.2|2885.2|2888.1|2884.1|2
1769391700000|2026-01-26 01:41:40|2889|2885|2888.4|2884.4|2889|2885|2888.3|2884.3|27
1769391710000|2026-01-26 01:41:50|2888.5|2884.5|2889.2|2885.2|2889.3|2885.3|2888.4|2884.4|1
1769391720000|2026-01-26 01:42:00|2888|2884|2885.6|2881.6|2888|2884|2884.9|2880.9|5
1769391730000|2026-01-26 01:42:10|2885.8|2881.8|2885.5|2881.5|2886.3|2882.3|2885.3|2881.3|2
1769391740000|2026-01-26 01:42:20|2884.8|2880.8|2892.2|2888.2|2893.2|2889.2|2883.8|2880.6|23
1769391750000|2026-01-26 01:42:30|2892.3|2888.3|2894.6|2893.1|2896.3|2893.6|2890.8|2886.8|41
1769391760000|2026-01-26 01:42:40|2894.5|2893|2894|2890|2896.4|2893.4|2894|2890|15
1769391770000|2026-01-26 01:42:50|2894.1|2890.1|2893.9|2889.9|2894.8|2890.8|2891.5|2889.2|1
1769391780000|2026-01-26 01:43:00|2893.1|2889.1|2893.4|2889.4|2893.4|2889.4|2891.3|2887.3|1
1769391790000|2026-01-26 01:43:10|2893.5|2889.5|2892.9|2888.9|2893.5|2889.5|2892.9|2888.9|2
1769391800000|2026-01-26 01:43:20|2893.1|2889.1|2893.9|2889.9|2894.8|2890.8|2888.8|2887.2|50
1769391810000|2026-01-26 01:43:30|2894.2|2890.2|2894.4|2890.4|2895.2|2891.2|2892.1|2888.1|12
1769391820000|2026-01-26 01:43:40|2894.5|2890.5|2895.8|2891.8|2896.1|2893.4|2894.5|2890.5|7
1769391830000|2026-01-26 01:43:50|2895.7|2891.7|2894.1|2890.1|2895.7|2891.7|2892.5|2888.6|3
1769391840000|2026-01-26 01:44:00|2894.4|2890.4|2890.4|2888.9|2894.4|2890.4|2890.4|2887.8|0
1769391850000|2026-01-26 01:44:10|2890.5|2889|2891|2887|2891.1|2889|2890.4|2886.4|5
1769391860000|2026-01-26 01:44:20|2889.5|2888|2889|2885|2893|2889|2889|2885|5
1769391870000|2026-01-26 01:44:30|2888.9|2884.9|2888.5|2884.5|2888.9|2884.9|2888.3|2884.3|4
1769391880000|2026-01-26 01:44:40|2888.6|2884.6|2888|2884|2888.7|2886.5|2887.4|2883.4|1
1769391890000|2026-01-26 01:44:50|2887.7|2883.7|2888.2|2884.2|2888.8|2884.8|2887.6|2883.6|2
1769391900000|2026-01-26 01:45:00|2888.9|2884.9|2889.5|2885.5|2891.2|2887.2|2888.9|2884.9|1
1769391910000|2026-01-26 01:45:10|2889.3|2885.3|2894.2|2890.2|2894.8|2890.8|2889|2885|5
1769391920000|2026-01-26 01:45:20|2893.7|2889.7|2894.7|2890.7|2894.9|2890.9|2893.7|2889.7|15
1769391930000|2026-01-26 01:45:30|2894.3|2890.3|2892.4|2888.4|2894.3|2890.3|2892|2888|6
1769391940000|2026-01-26 01:45:40|2892.7|2888.7|2889.4|2885.4|2892.8|2888.8|2889.4|2885.4|13
1769391950000|2026-01-26 01:45:50|2889.2|2885.2|2883.1|2879.1|2889.2|2885.2|2882.9|2878.9|11
1769391960000|2026-01-26 01:46:00|2885.3|2881.3|2882.9|2878.9|2885.3|2881.3|2881.2|2878.8|8
1769391970000|2026-01-26 01:46:10|2881.1|2877.1|2881.5|2877.5|2882.6|2879.2|2880.5|2877.1|6
1769391980000|2026-01-26 01:46:20|2881.4|2877.4|2881|2877|2881.4|2878.6|2879|2876.4|0
1769391990000|2026-01-26 01:46:30|2880.7|2876.7|2882.1|2878.1|2882.7|2879.4|2880.4|2876.4|4
1769392000000|2026-01-26 01:46:40|2881.9|2877.9|2884.4|2880.4|2884.7|2880.7|2881.3|2877.7|1
1769392010000|2026-01-26 01:46:50|2884.7|2880.7|2883.6|2879.6|2886.7|2882.7|2883.2|2879.2|0
1769392020000|2026-01-26 01:47:00|2883.3|2879.3|2884.8|2880.8|2884.9|2880.9|2883|2879|0
1769392030000|2026-01-26 01:47:10|2884.6|2880.6|2884|2880|2885.9|2881.9|2883.1|2879.1|1
1769392040000|2026-01-26 01:47:20|2884.3|2880.3|2883.2|2879.2|2884.7|2881.6|2883.1|2879.2|4
1769392050000|2026-01-26 01:47:30|2883.4|2879.4|2876.4|2872.4|2883.4|2879.4|2876.1|2872.1|14
1769392060000|2026-01-26 01:47:40|2878.4|2874.4|2876.6|2872.6|2878.4|2874.9|2876.1|2872.1|20
1769392070000|2026-01-26 01:47:50|2880|2876|2868|2864|2880|2876|2866.5|2862.5|28
1769392080000|2026-01-26 01:48:00|2864.4|2860.4|2864.2|2862.7|2867|2863|2858.7|2854.7|46
1769392090000|2026-01-26 01:48:10|2867.8|2863.8|2866.5|2862.5|2867.9|2864.5|2865.6|2861.6|4
1769392100000|2026-01-26 01:48:20|2866.2|2862.2|2863.1|2859.1|2867.2|2864.5|2863.1|2859.1|9
1769392110000|2026-01-26 01:48:30|2863.5|2859.5|2870.2|2866.2|2870.2|2866.2|2863.5|2859.5|14
1769392120000|2026-01-26 01:48:40|2871.5|2867.5|2869.1|2865.1|2872.6|2868.6|2869.1|2865.1|5
1769554800000|2026-01-27 23:00:00|2649.5|2645.5|2649.2|2645.2|2649.5|2645.5|2649.2|2645.2|3
1769554810000|2026-01-27 23:00:10|2649.4|2645.4|2649.2|2645.2|2649.4|2645.4|2649.2|2645.2|0
1769554820000|2026-01-27 23:00:20|2649.1|2645.1|2649.2|2645.2|2649.2|2645.2|2649.1|2645.1|2
1769554830000|2026-01-27 23:00:30|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|2
1769554840000|2026-01-27 23:00:40|2649|2645|2649|2645|2649.1|2645.1|2648.9|2644.9|0
1769554850000|2026-01-27 23:00:50|2648.9|2644.9|2643.5|2639.5|2648.9|2644.9|2643.5|2639.5|8
1769554860000|2026-01-27 23:01:00|2643.4|2639.4|2635.8|2631.8|2643.4|2639.4|2635.8|2631.8|12
1769554870000|2026-01-27 23:01:10|2626.9|2622.9|2621.2|2617.2|2627.5|2623.5|2621.2|2617.2|4
1769554880000|2026-01-27 23:01:20|2615.9|2611.9|2610.8|2606.8|2616.1|2612.1|2610.8|2606.8|11
1769554890000|2026-01-27 23:01:30|2616.7|2612.7|2614.6|2610.6|2617.4|2613.4|2613.9|2609.9|12
1769554900000|2026-01-27 23:01:40|2614.2|2610.2|2624|2620|2624|2620|2613.6|2609.6|4
1769554910000|2026-01-27 23:01:50|2624.1|2620.1|2630|2626|2631.3|2627.3|2624.1|2620.1|3
1769554920000|2026-01-27 23:02:00|2630.1|2626.1|2632|2628|2635|2631|2630|2626|2
1769554930000|2026-01-27 23:02:10|2632.5|2628.5|2632.6|2628.6|2633.7|2629.7|2632|2628|3
1769554940000|2026-01-27 23:02:20|2634.3|2630.3|2633.9|2629.9|2634.4|2630.4|2633.8|2629.8|1
1769554950000|2026-01-27 23:02:30|2634|2630|2640.8|2636.8|2640.8|2636.8|2634|2630|2
1769554960000|2026-01-27 23:02:40|2640.7|2636.7|2640.5|2636.5|2640.7|2636.7|2640.4|2636.4|2
1769554970000|2026-01-27 23:02:50|2641.6|2640.1|2640.1|2636.1|2641.6|2640.1|2639.5|2635.5|4
1769554980000|2026-01-27 23:03:00|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|1
1769555000000|2026-01-27 23:03:20|2640.1|2636.1|2640.6|2636.6|2640.7|2636.7|2640.1|2636.1|1
1769555010000|2026-01-27 23:03:30|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|0
1769555020000|2026-01-27 23:03:40|2640.4|2636.4|2640.2|2636.2|2640.4|2636.4|2640.2|2636.2|2
1769555030000|2026-01-27 23:03:50|2640.1|2636.1|2634.9|2630.9|2640.3|2636.3|2634.9|2630.9|4
1769555040000|2026-01-27 23:04:00|2635|2631|2633.6|2629.6|2635.3|2631.3|2632.1|2628.1|2
1769555050000|2026-01-27 23:04:10|2634.1|2630.1|2633.5|2629.5|2634.1|2630.1|2631.6|2627.6|1
1769555060000|2026-01-27 23:04:20|2631.5|2627.5|2631.9|2627.9|2634.1|2630.1|2630.6|2626.6|0
1769555070000|2026-01-27 23:04:30|2631.8|2627.8|2630.5|2626.5|2631.9|2627.9|2630.5|2626.5|0
1769555080000|2026-01-27 23:04:40|2630.4|2626.4|2629.7|2625.7|2630.4|2626.4|2629.7|2625.7|0
1769555090000|2026-01-27 23:04:50|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|0
1769555100000|2026-01-27 23:05:00|2629.5|2625.5|2629.4|2625.4|2629.5|2625.5|2629.4|2625.4|0
1769555110000|2026-01-27 23:05:10|2629.5|2625.5|2640.1|2636.1|2640.1|2636.1|2629.4|2625.4|2
1769555120000|2026-01-27 23:05:20|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|0
1769555130000|2026-01-27 23:05:30|2639.7|2635.7|2639.5|2635.5|2639.7|2635.7|2639.5|2635.5|4
1769555140000|2026-01-27 23:05:40|2637.7|2636.2|2637.6|2636.1|2638.3|2636.8|2637.6|2636.1|5
1769555150000|2026-01-27 23:05:50|2631.2|2627.2|2630.4|2626.4|2632.6|2628.6|2630.4|2626.4|59
1769555160000|2026-01-27 23:06:00|2630.5|2626.5|2630.4|2626.4|2631.7|2627.7|2630.4|2626.4|2
1769555170000|2026-01-27 23:06:10|2630.3|2626.3|2628.9|2624.9|2630.4|2626.4|2628.3|2624.3|2
1769555180000|2026-01-27 23:06:20|2629.1|2625.1|2628|2624|2629.1|2625.1|2628|2624|2
1769555190000|2026-01-27 23:06:30|2627.6|2623.6|2628.3|2624.3|2629|2625|2627.5|2623.5|2
1769555200000|2026-01-27 23:06:40|2629|2625|2628.3|2624.3|2629|2625|2627.8|2623.8|2
1769555210000|2026-01-27 23:06:50|2628.4|2624.4|2628.8|2624.8|2629.5|2625.5|2628.4|2624.4|0
1769555220000|2026-01-27 23:07:00|2628.7|2624.7|2628.6|2624.6|2629|2625|2628.2|2624.2|2
1769555230000|2026-01-27 23:07:10|2628.5|2624.5|2628.8|2624.8|2628.8|2624.8|2628.5|2624.5|0
1769555240000|2026-01-27 23:07:20|2627.6|2623.6|2627.3|2623.3|2628.2|2624.2|2627.3|2623.3|2
1769555250000|2026-01-27 23:07:30|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.2|2623.2|0
1769555260000|2026-01-27 23:07:40|2627.2|2623.2|2627.2|2623.2|2627.3|2623.3|2627.2|2623.2|1
1769555270000|2026-01-27 23:07:50|2627.3|2623.3|2627.5|2623.5|2627.5|2623.5|2627|2623|0
1769555280000|2026-01-27 23:08:00|2627.4|2623.4|2627.2|2623.2|2627.5|2623.5|2626.9|2622.9|0
1769555290000|2026-01-27 23:08:10|2627.3|2623.3|2627.2|2623.2|2627.3|2623.3|2627.2|2623.2|0
1769555300000|2026-01-27 23:08:20|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|0
1769555310000|2026-01-27 23:08:30|2628|2624|2628|2624|2628|2624|2628|2624|0
1769555320000|2026-01-27 23:08:40|2627.9|2623.9|2621.7|2617.7|2628|2624|2621.7|2617.7|3
1769555330000|2026-01-27 23:08:50|2620.3|2616.3|2620.4|2616.4|2620.4|2616.4|2618.9|2614.9|2
1769555340000|2026-01-27 23:09:00|2618.9|2614.9|2620.6|2616.6|2620.6|2616.6|2618.9|2614.9|1
1769555350000|2026-01-27 23:09:10|2620.5|2616.5|2621|2617|2621|2617|2620.5|2616.5|0
1769555370000|2026-01-27 23:09:30|2620.1|2616.1|2620.2|2616.2|2620.2|2616.2|2620.1|2616.1|2
1769555380000|2026-01-27 23:09:40|2620.8|2616.8|2620.6|2616.6|2620.8|2616.8|2620.4|2616.4|1
1769555390000|2026-01-27 23:09:50|2620.5|2616.5|2620.4|2616.4|2622.6|2618.6|2620.4|2616.4|1
1769555400000|2026-01-27 23:10:00|2620.5|2616.5|2621.7|2617.7|2621.7|2617.7|2620.4|2616.4|0
1769555410000|2026-01-27 23:10:10|2622.1|2618.1|2622.3|2618.3|2622.7|2618.7|2622.1|2618.1|3
1769555420000|2026-01-27 23:10:20|2621.8|2617.8|2621.9|2617.9|2621.9|2617.9|2621.5|2617.5|3
1769555430000|2026-01-27 23:10:30|2622.6|2618.6|2622.8|2618.8|2622.8|2618.8|2622.6|2618.6|2
1769555440000|2026-01-27 23:10:40|2622.7|2618.7|2623|2619|2623.1|2619.1|2622.7|2618.7|0
1769555450000|2026-01-27 23:10:50|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.3|2618.3|0
1769555460000|2026-01-27 23:11:00|2622.7|2618.7|2622.3|2618.3|2622.7|2618.7|2622.3|2618.3|1
1769555470000|2026-01-27 23:11:10|2622.5|2618.5|2622.1|2618.1|2622.5|2618.5|2621.7|2617.7|2
1769555480000|2026-01-27 23:11:20|2622|2618|2622|2618|2622.1|2618.1|2622|2618|0
1769555490000|2026-01-27 23:11:30|2621.9|2617.9|2622|2618|2622|2618|2621.9|2617.9|0
1769555500000|2026-01-27 23:11:40|2622.2|2618.2|2622.5|2618.5|2622.5|2618.5|2621.9|2617.9|4
1769555510000|2026-01-27 23:11:50|2622.6|2618.6|2621.9|2617.9|2622.7|2618.7|2621.7|2617.7|1
1769555520000|2026-01-27 23:12:00|2622.1|2618.1|2622.2|2618.2|2622.3|2618.3|2622.1|2618.1|0
1769555530000|2026-01-27 23:12:10|2621.9|2617.9|2621.9|2617.9|2622|2618|2621.6|2617.6|1
1769555540000|2026-01-27 23:12:20|2622|2618|2622|2618|2622|2618|2622|2618|1
1769555550000|2026-01-27 23:12:30|2621.9|2617.9|2622|2618|2622|2618|2621.5|2617.5|1
1769555560000|2026-01-27 23:12:40|2622.2|2618.2|2622.3|2618.3|2622.3|2618.3|2622.2|2618.2|0
1769555570000|2026-01-27 23:12:50|2622.2|2618.2|2621.8|2617.8|2622.6|2618.6|2621.7|2617.7|1
1769555580000|2026-01-27 23:13:00|2622.5|2618.5|2622.1|2618.1|2622.5|2618.5|2622.1|2618.1|1
1769555590000|2026-01-27 23:13:10|2622.9|2618.9|2621.7|2617.7|2622.9|2618.9|2621.7|2617.7|5
1769555600000|2026-01-27 23:13:20|2621.2|2617.2|2621|2617|2621.2|2617.2|2621|2617|1
1769555610000|2026-01-27 23:13:30|2621.2|2617.2|2621|2617|2621.2|2617.2|2621|2617|1
1769555620000|2026-01-27 23:13:40|2619.4|2615.4|2617.7|2613.7|2619.4|2615.4|2617.7|2613.7|11
1769555630000|2026-01-27 23:13:50|2617.6|2613.6|2618.3|2614.3|2618.3|2614.3|2617.6|2613.6|1
1769555640000|2026-01-27 23:14:00|2618.4|2614.4|2617.1|2613.1|2620.4|2616.4|2616.7|2612.7|3
1769555650000|2026-01-27 23:14:10|2616.9|2612.9|2617|2613|2617|2613|2616.2|2612.2|2
1769555660000|2026-01-27 23:14:20|2614.2|2612.7|2616.8|2612.8|2617.3|2613.3|2614.2|2612.7|7
1769555670000|2026-01-27 23:14:30|2616.5|2612.5|2616.5|2612.5|2616.6|2612.6|2616.5|2612.5|0
1769555680000|2026-01-27 23:14:40|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|0
1769555720000|2026-01-27 23:15:20|2618.4|2614.4|2617.6|2613.6|2618.4|2614.4|2617.6|2613.6|1
1769555730000|2026-01-27 23:15:30|2617.5|2613.5|2617.3|2613.3|2618|2614|2617.1|2613.1|4
1769555740000|2026-01-27 23:15:40|2617.2|2613.2|2617.3|2613.3|2617.4|2613.4|2617.2|2613.2|0
1769555750000|2026-01-27 23:15:50|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|2617.3|2613.3|0
1769555760000|2026-01-27 23:16:00|2617.5|2613.5|2617.8|2613.8|2618|2614|2617.5|2613.5|0
1769555790000|2026-01-27 23:16:30|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|0
1769555800000|2026-01-27 23:16:40|2617.9|2613.9|2618|2614|2618|2614|2617.9|2613.9|0
1769555810000|2026-01-27 23:16:50|2617.9|2613.9|2617.7|2613.7|2617.9|2613.9|2617.7|2613.7|0
1769555830000|2026-01-27 23:17:10|2617.8|2613.8|2617.7|2613.7|2617.8|2613.8|2614.2|2612.7|1
1769555840000|2026-01-27 23:17:20|2617.3|2613.3|2617.6|2613.6|2617.6|2613.6|2617.2|2613.2|1
1769555850000|2026-01-27 23:17:30|2614.1|2612.6|2617.8|2613.8|2617.8|2613.8|2614.1|2612.6|1
1769555860000|2026-01-27 23:17:40|2617.7|2613.7|2617.8|2613.8|2617.8|2613.8|2617.5|2613.5|0
1769555870000|2026-01-27 23:17:50|2617.7|2613.7|2617.8|2613.8|2617.9|2613.9|2617.7|2613.7|0
1769555880000|2026-01-27 23:18:00|2617.7|2613.7|2617.4|2613.4|2617.7|2613.7|2617.3|2613.3|0
1769555890000|2026-01-27 23:18:10|2617.3|2613.3|2616.6|2612.6|2617.3|2613.3|2616.6|2612.6|2
1769555900000|2026-01-27 23:18:20|2616.8|2612.8|2616.3|2612.3|2616.9|2612.9|2616.3|2612.3|1
1769555910000|2026-01-27 23:18:30|2616.2|2612.2|2616.2|2612.2|2616.3|2612.3|2616.2|2612.2|0
1769555930000|2026-01-27 23:18:50|2616.3|2612.3|2616.2|2612.2|2616.3|2612.3|2616.2|2612.2|0
1769555940000|2026-01-27 23:19:00|2616.3|2612.3|2616.3|2612.3|2616.3|2612.3|2616.3|2612.3|1
1769555950000|2026-01-27 23:19:10|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|0
1769555960000|2026-01-27 23:19:20|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|0
1769555970000|2026-01-27 23:19:30|2616.2|2612.2|2616.1|2612.1|2616.2|2612.2|2616.1|2612.1|0
1769555980000|2026-01-27 23:19:40|2616.2|2612.2|2614.2|2612.7|2616.2|2612.7|2614|2612.2|0
1769555990000|2026-01-27 23:19:50|2614|2612.5|2616.3|2612.3|2616.3|2612.5|2614|2612.3|3
1769556000000|2026-01-27 23:20:00|2610|2606|2609.6|2605.6|2610|2606|2609.6|2605.6|3
1769556010000|2026-01-27 23:20:10|2609.7|2605.7|2610|2606|2610|2606|2609.7|2605.7|0
1769556020000|2026-01-27 23:20:20|2610.3|2606.3|2614.1|2610.1|2614.1|2610.1|2610.2|2606.2|7
1769556030000|2026-01-27 23:20:30|2614|2610|2614|2610|2614.1|2610.1|2614|2610|0
1769556040000|2026-01-27 23:20:40|2613.7|2609.7|2614.2|2610.2|2614.2|2611.8|2613.3|2609.7|2
1769556050000|2026-01-27 23:20:50|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|0
1769556070000|2026-01-27 23:21:10|2614.6|2610.6|2614.2|2610.2|2614.6|2610.6|2614.2|2610.2|0
1769556080000|2026-01-27 23:21:20|2614.3|2610.3|2614.2|2610.2|2614.3|2610.3|2614.2|2610.2|0
1769556110000|2026-01-27 23:21:50|2614.3|2610.3|2615|2611|2615|2611|2614.2|2610.2|3
1769556120000|2026-01-27 23:22:00|2617.4|2613.4|2616.9|2612.9|2617.7|2615.2|2616.7|2612.9|2
1769556130000|2026-01-27 23:22:10|2621.3|2617.3|2621.8|2617.8|2621.8|2617.8|2620.6|2616.6|6
1769556140000|2026-01-27 23:22:20|2621.7|2617.7|2621|2617|2621.7|2619.5|2620.4|2616.4|1
1769556150000|2026-01-27 23:22:30|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|0
1769556160000|2026-01-27 23:22:40|2620.4|2616.4|2616.7|2612.7|2620.4|2616.4|2616.4|2612.4|1
1769556170000|2026-01-27 23:22:50|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|0
1769556180000|2026-01-27 23:23:00|2615.8|2611.8|2614|2610|2615.8|2611.8|2614|2610|1
1769556190000|2026-01-27 23:23:10|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2613.4|2609.4|0
1769556200000|2026-01-27 23:23:20|2613.8|2609.8|2613.6|2609.6|2614|2610|2613.6|2609.6|1
1769556210000|2026-01-27 23:23:30|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|0
1769556220000|2026-01-27 23:23:40|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|0
1769556230000|2026-01-27 23:23:50|2613.7|2609.7|2613.6|2609.6|2613.7|2609.7|2613.6|2609.6|0
1769556240000|2026-01-27 23:24:00|||||||||1
1769556250000|2026-01-27 23:24:10|2613.3|2609.3|2611|2607|2613.7|2609.7|2611|2607|2
1769556260000|2026-01-27 23:24:20|2611.1|2607.1|2609.7|2605.7|2611.1|2607.1|2609.7|2605.7|2
1769556270000|2026-01-27 23:24:30|2609.9|2605.9|2609.1|2605.1|2609.9|2605.9|2608.8|2604.8|17
1769556280000|2026-01-27 23:24:40|2609.2|2605.2|2610.9|2606.9|2610.9|2606.9|2609.1|2605.1|1
1769556290000|2026-01-27 23:24:50|2612.4|2608.4|2613.9|2609.9|2613.9|2609.9|2610.8|2606.8|3
1769556300000|2026-01-27 23:25:00|2613.8|2609.8|2613.9|2609.9|2613.9|2609.9|2613.8|2609.8|0
1769556310000|2026-01-27 23:25:10|2614|2610|2610.6|2606.6|2614.8|2610.8|2610.6|2606.6|9
1769556320000|2026-01-27 23:25:20|2611.1|2607.1|2611.5|2607.5|2611.5|2607.5|2611.1|2607.1|3
1769556330000|2026-01-27 23:25:30|2608.6|2607.1|2611.2|2607.2|2611.2|2607.2|2608.6|2607.1|4
1769556340000|2026-01-27 23:25:40|2611.8|2607.8|2613.6|2609.6|2613.7|2609.7|2611.8|2607.8|1
1769556350000|2026-01-27 23:25:50|2613.7|2609.7|2613.9|2609.9|2613.9|2609.9|2613.7|2609.7|0
1769556360000|2026-01-27 23:26:00|2613.7|2609.7|2614.6|2610.6|2614.6|2610.6|2613.7|2609.7|1
1769556370000|2026-01-27 23:26:10|2614.1|2610.1|2614.1|2610.1|2614.2|2610.2|2614.1|2610.1|0
1769556380000|2026-01-27 23:26:20|2614|2610|2621.8|2617.8|2622.2|2618.2|2614|2610|7
1769556390000|2026-01-27 23:26:30|2621.9|2617.9|2621.5|2617.5|2621.9|2617.9|2621.5|2617.5|0
1769556400000|2026-01-27 23:26:40|2622.2|2618.2|2622.9|2618.9|2622.9|2618.9|2622.2|2618.2|0
1769556410000|2026-01-27 23:26:50|2623|2619|2623.3|2619.3|2623.3|2619.3|2623|2619|1
1769556420000|2026-01-27 23:27:00|2623.2|2619.2|2621.1|2617.1|2623.8|2619.8|2621.1|2617.1|3
1769556430000|2026-01-27 23:27:10|2622.3|2618.3|2622.7|2618.7|2622.7|2618.7|2622.3|2618.3|1
1769556440000|2026-01-27 23:27:20|2623|2619|2622.8|2618.8|2623.2|2619.2|2622.8|2618.8|0
1769556450000|2026-01-27 23:27:30|2622.6|2618.6|2620.9|2616.9|2622.6|2618.6|2620.2|2616.2|1
1769556460000|2026-01-27 23:27:40|2621.3|2617.3|2621.9|2617.9|2621.9|2617.9|2621.3|2617.3|0
1769556470000|2026-01-27 23:27:50|2622.2|2618.2|2625|2621|2625.1|2621.1|2622.2|2618.2|5
1769556480000|2026-01-27 23:28:00|2624.9|2620.9|2624.9|2620.9|2625.3|2623.8|2624.1|2620.1|3
1769556490000|2026-01-27 23:28:10|2624.8|2620.8|2624.6|2620.6|2624.8|2620.8|2624.5|2620.5|0
1769556500000|2026-01-27 23:28:20|2624.9|2620.9|2625.3|2621.3|2625.9|2621.9|2624.9|2620.9|0
1769556510000|2026-01-27 23:28:30|2624.3|2622.8|2626.1|2622.1|2626.1|2622.8|2624|2620|2
1769556520000|2026-01-27 23:28:40|2626|2622|2626.1|2622.1|2626.1|2622.1|2626|2622|0
1769556530000|2026-01-27 23:28:50|2624.7|2620.7|2625|2621|2625.2|2621.2|2624.5|2620.5|0
1769556540000|2026-01-27 23:29:00|2625.3|2621.3|2626.6|2622.6|2626.7|2624.2|2625.3|2621.3|1
1769556560000|2026-01-27 23:29:20|2626.2|2622.2|2624.4|2620.4|2626.2|2622.2|2622.6|2618.6|3
1769556570000|2026-01-27 23:29:30|2624.3|2620.3|2624.5|2620.5|2624.6|2620.6|2624.3|2620.3|0
1769556580000|2026-01-27 23:29:40|2624.8|2620.8|2626.7|2622.7|2627|2623|2624.2|2620.2|1
1769556590000|2026-01-27 23:29:50|2627|2623|2627.4|2623.4|2627.4|2623.4|2626.5|2622.5|0
1769556600000|2026-01-27 23:30:00|2627.3|2623.3|2627|2623|2627.3|2623.3|2627|2623|0
1769556610000|2026-01-27 23:30:10|2625.7|2621.7|2625.8|2621.8|2626|2622|2625.7|2621.7|1
1769556620000|2026-01-27 23:30:20|2625.9|2621.9|2626.1|2622.1|2626.2|2622.2|2625.9|2621.9|0
1769556630000|2026-01-27 23:30:30|2626.2|2622.2|2629.4|2625.4|2629.4|2625.4|2626.1|2622.1|4
1769556640000|2026-01-27 23:30:40|2631|2627|2628.9|2624.9|2631|2627|2628.8|2624.8|2
1769556650000|2026-01-27 23:30:50|2628.8|2624.8|2630.2|2626.2|2630.2|2626.2|2628.8|2624.8|3
1769556660000|2026-01-27 23:31:00|2630.5|2626.5|2632|2628|2632.6|2628.6|2630.5|2626.5|6
1769556670000|2026-01-27 23:31:10|2633.1|2629.1|2633.7|2629.7|2634.2|2630.2|2632.1|2628.1|10
1769556680000|2026-01-27 23:31:20|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|1
1769556690000|2026-01-27 23:31:30|2633.8|2632.3|2634.8|2630.8|2634.9|2632.3|2633.8|2629.8|4
1769556700000|2026-01-27 23:31:40|2634.1|2630.1|2633.8|2629.8|2634.4|2630.4|2633.1|2629.1|8
1769556710000|2026-01-27 23:31:50|2634.8|2630.8|2635.4|2631.4|2635.4|2631.4|2634.8|2630.8|3
1769556720000|2026-01-27 23:32:00|2635.3|2631.3|2633.3|2629.3|2635.3|2631.3|2633.3|2629.3|1
1769556730000|2026-01-27 23:32:10|2633.6|2629.6|2633.2|2629.2|2633.6|2629.6|2632.8|2628.8|4
1769556740000|2026-01-27 23:32:20|2633.1|2629.1|2632.7|2628.7|2633.1|2629.1|2632.7|2628.7|0
1769556750000|2026-01-27 23:32:30|2632.6|2628.6|2631.4|2627.4|2632.6|2628.6|2631.4|2627.4|0
1769556760000|2026-01-27 23:32:40|2631|2627|2630.1|2626.1|2631|2627|2630.1|2626.1|1
1769556770000|2026-01-27 23:32:50|2630.7|2626.7|2630.1|2626.1|2630.7|2626.7|2630.1|2626.1|0
1769556780000|2026-01-27 23:33:00|2629.8|2625.8|2629.2|2625.2|2630|2626|2628.9|2624.9|1
1769556790000|2026-01-27 23:33:10|2628.8|2624.8|2629.4|2625.4|2629.4|2625.4|2628.8|2624.8|0
1769556800000|2026-01-27 23:33:20|2629.5|2625.5|2628.8|2624.8|2629.5|2625.5|2628.8|2624.8|1
1769556810000|2026-01-27 23:33:30|2628.9|2624.9|2629.1|2625.1|2630|2626|2628.9|2624.9|0
1769556820000|2026-01-27 23:33:40|||||||||1
1769556830000|2026-01-27 23:33:50|2632.2|2628.2|2632.9|2628.9|2633.3|2629.3|2632.2|2628.2|6
1769556840000|2026-01-27 23:34:00|2632.4|2628.4|2632.3|2628.3|2633.4|2629.4|2632|2628|10
1769556850000|2026-01-27 23:34:10|2632.6|2628.6|2632.6|2628.6|2633.3|2629.3|2632.4|2628.4|2
1769556860000|2026-01-27 23:34:20|2632.2|2628.2|2632.6|2628.6|2633.2|2629.2|2632.2|2628.2|3
1769556870000|2026-01-27 23:34:30|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|0
1769556880000|2026-01-27 23:34:40|2633|2629|2633.9|2629.9|2633.9|2629.9|2633|2629|0
1769556900000|2026-01-27 23:35:00|2634|2630|2633.9|2629.9|2634|2630|2633.9|2629.9|0
1769556910000|2026-01-27 23:35:10|||||||||2
1769556920000|2026-01-27 23:35:20|2632.3|2628.3|2632.2|2628.2|2632.3|2628.3|2632.2|2628.2|0
1769556930000|2026-01-27 23:35:30|2632.3|2628.3|2628.9|2624.9|2632.3|2628.3|2628.9|2624.9|6
1769556940000|2026-01-27 23:35:40|2628.6|2624.6|2630.1|2626.1|2630.1|2626.1|2628.6|2624.6|1
1769556950000|2026-01-27 23:35:50|2630.3|2626.3|2630.4|2626.4|2630.4|2626.4|2630.3|2626.3|0
1769556960000|2026-01-27 23:36:00|2630.3|2626.3|2628.8|2624.8|2630.3|2626.3|2628.8|2624.8|0
1769556970000|2026-01-27 23:36:10|2629.1|2625.1|2629.3|2625.3|2629.3|2625.3|2629.1|2625.1|0
1769556980000|2026-01-27 23:36:20|2629.4|2625.4|2629.7|2625.7|2629.7|2625.7|2629.4|2625.4|1
1769556990000|2026-01-27 23:36:30|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|0
1769557030000|2026-01-27 23:37:10|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|0
1769557040000|2026-01-27 23:37:20|2628.7|2624.7|2631.8|2627.8|2631.8|2628|2628.7|2624.7|4
1769557050000|2026-01-27 23:37:30|2631.6|2627.6|2630.7|2629.2|2632.2|2629.2|2630.7|2627.5|0
1769557060000|2026-01-27 23:37:40|2631.2|2627.2|2629.5|2628|2631.2|2628|2629.5|2627.2|1
1769557070000|2026-01-27 23:37:50|2630.3|2626.3|2628.4|2626.9|2630.3|2626.9|2628.4|2626.2|3
1769557080000|2026-01-27 23:38:00|2628.3|2626.8|2628.2|2624.2|2628.6|2626.9|2628.2|2624.2|3
1769557090000|2026-01-27 23:38:10|2628.1|2624.1|2628.2|2624.2|2628.3|2624.3|2628.1|2624.1|0
1769557100000|2026-01-27 23:38:20|2628|2624|2626.5|2622.5|2628|2624|2625.9|2621.9|1
1769557110000|2026-01-27 23:38:30|2627.5|2623.5|2626|2622|2627.5|2623.5|2625.7|2621.7|0
1769557120000|2026-01-27 23:38:40|2625.5|2621.5|2624.3|2620.3|2625.8|2621.8|2624.3|2620.3|0
1769557140000|2026-01-27 23:39:00|2624.9|2620.9|2626|2622|2626.6|2622.6|2624.9|2620.9|0
1769557150000|2026-01-27 23:39:10|2626.1|2622.1|2627.4|2623.4|2630.7|2626.7|2626.1|2622.1|2
1769557160000|2026-01-27 23:39:20|2627.3|2623.3|2631.2|2627.2|2631.2|2627.2|2627.3|2623.3|0
1769557170000|2026-01-27 23:39:30|2631.1|2627.1|2632|2628|2632.1|2628.1|2631|2627|0
1769557180000|2026-01-27 23:39:40|2631.3|2627.3|2631.5|2627.5|2631.5|2627.5|2631.3|2627.3|0
1769557190000|2026-01-27 23:39:50|2631.3|2627.3|2632.6|2628.6|2632.6|2628.6|2630.9|2626.9|0
1769557200000|2026-01-27 23:40:00|2632.7|2628.7|2633|2629|2633.2|2629.2|2632.7|2628.7|1
1769557210000|2026-01-27 23:40:10|2633.1|2629.1|2637.5|2633.5|2637.9|2633.9|2633.1|2629.1|2
1769557220000|2026-01-27 23:40:20|2637.4|2633.4|2636.5|2632.5|2638|2634|2636.4|2632.4|0
1769557230000|2026-01-27 23:40:30|2636.7|2632.7|2636.6|2632.6|2636.7|2632.7|2636.4|2632.4|0
1769557240000|2026-01-27 23:40:40|2636.5|2632.5|2636.5|2632.5|2636.7|2632.7|2636.1|2632.1|0
1769557250000|2026-01-27 23:40:50|2636.6|2632.6|2636.6|2632.6|2636.8|2632.8|2636.5|2632.5|0
1769557260000|2026-01-27 23:41:00|2636.5|2632.5|2642.2|2638.2|2642.2|2638.9|2636.5|2632.5|2
1769557270000|2026-01-27 23:41:10|2643.8|2639.8|2643.8|2639.8|2643.9|2639.9|2643.7|2639.7|1
1769557280000|2026-01-27 23:41:20|2643.7|2639.7|2642.8|2638.8|2644.4|2640.4|2642.7|2638.7|5
1769557290000|2026-01-27 23:41:30|2639.8|2638.3|2640.4|2636.4|2640.5|2638.3|2639.4|2635.4|2
1769557300000|2026-01-27 23:41:40|2640.5|2636.5|2640.4|2636.4|2640.5|2636.5|2640.4|2636.4|0
1769557310000|2026-01-27 23:41:50|2641.3|2637.3|2641.1|2637.1|2642.9|2641.4|2641.1|2637.1|3
1769557320000|2026-01-27 23:42:00|2641.2|2637.2|2642.1|2638.1|2642.6|2638.6|2641.1|2637.1|0
1769557330000|2026-01-27 23:42:10|2642|2638|2642.7|2638.7|2642.7|2638.7|2641.3|2637.3|2
1769557340000|2026-01-27 23:42:20|2642.6|2638.6|2640.9|2636.9|2642.6|2638.6|2640.9|2636.9|2
1769557350000|2026-01-27 23:42:30|2641|2637|2641.9|2637.9|2643|2639|2641|2637|6
1769557360000|2026-01-27 23:42:40|2642|2638|2642|2638|2642|2638|2638.8|2635|2
1769557370000|2026-01-27 23:42:50|2641.8|2637.8|2641.9|2637.9|2642|2638|2641.8|2637.8|0
1769557380000|2026-01-27 23:43:00|2641.8|2637.8|2641|2637|2641.8|2637.8|2641|2637|0
1769557390000|2026-01-27 23:43:10|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|0
1769557400000|2026-01-27 23:43:20|2641.2|2637.2|2641.1|2637.1|2641.3|2637.3|2641.1|2637.1|1
1769557410000|2026-01-27 23:43:30|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|1
1769557420000|2026-01-27 23:43:40|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2
1769557430000|2026-01-27 23:43:50|2642.2|2638.2|2642.5|2638.5|2642.6|2638.6|2641.3|2637.3|0
1769557440000|2026-01-27 23:44:00|2642.6|2638.6|2642.5|2638.5|2642.6|2638.6|2642.5|2638.5|2
1769557450000|2026-01-27 23:44:10|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.5|2638.5|0
1769557460000|2026-01-27 23:44:20|2643|2639|2644|2640|2644|2640|2643|2639|3
1769557470000|2026-01-27 23:44:30|2641.3|2639.8|2643.8|2639.8|2644|2640|2641.3|2639.8|1
1769557480000|2026-01-27 23:44:40|2643.9|2639.9|2642.9|2638.9|2643.9|2640.7|2642.2|2638.9|2
1769557490000|2026-01-27 23:44:50|2641.4|2639.9|2640.1|2636.1|2641.5|2640|2640.1|2636.1|4
1769557500000|2026-01-27 23:45:00|2640.2|2636.2|2639.6|2635.6|2640.4|2636.4|2639.6|2635.6|0
1769557520000|2026-01-27 23:45:20|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|0
1769557530000|2026-01-27 23:45:30|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|3
1769557540000|2026-01-27 23:45:40|2641.7|2637.7|2642.3|2638.3|2642.3|2638.3|2641.7|2637.7|1
1769557550000|2026-01-27 23:45:50|2642.2|2638.2|2642.8|2638.8|2642.8|2638.8|2642.2|2638.2|0
1769557560000|2026-01-27 23:46:00|2647.5|2643.5|2647.3|2643.3|2647.5|2643.5|2646.8|2642.8|3
1769557570000|2026-01-27 23:46:10|2647|2643|2649.7|2645.7|2649.7|2645.7|2647|2643|7
1769557580000|2026-01-27 23:46:20|2649.2|2645.2|2651|2647|2652.8|2648.8|2648.9|2644.9|18
1769557590000|2026-01-27 23:46:30|2650.8|2646.8|2654.6|2650.6|2654.6|2650.6|2649.6|2645.6|6
1769557600000|2026-01-27 23:46:40|2657|2653|2655.1|2651.1|2657.8|2653.8|2654.9|2650.9|4
1769557610000|2026-01-27 23:46:50|2655.2|2651.2|2658.5|2654.5|2658.7|2654.8|2655.1|2651.1|5
1769557620000|2026-01-27 23:47:00|2658.2|2654.2|2656.9|2652.9|2658.8|2654.8|2655.9|2651.9|2
1769557630000|2026-01-27 23:47:10|2657.2|2653.2|2656.7|2652.7|2658.1|2654.1|2656.2|2652.2|2
1769557640000|2026-01-27 23:47:20|2657.8|2653.8|2658.1|2654.1|2658.1|2654.1|2657.4|2653.4|0
1769557650000|2026-01-27 23:47:30|2658.3|2654.3|2658.6|2654.6|2658.6|2654.6|2657.5|2653.5|3
1769557660000|2026-01-27 23:47:40|2658.7|2654.7|2660.5|2656.5|2660.5|2656.5|2658.6|2654.6|6
1769557670000|2026-01-27 23:47:50|2660.4|2656.4|2661.9|2657.9|2662.3|2658.3|2660.4|2656.4|3
1769557680000|2026-01-27 23:48:00|2663.3|2661.8|2660.5|2656.5|2663.3|2661.8|2659.9|2655.9|5
1769557690000|2026-01-27 23:48:10|2662|2658|2662|2658|2662.1|2658.1|2659.8|2655.8|3
1769557700000|2026-01-27 23:48:20|2662.1|2658.1|2660.8|2656.8|2662.4|2658.4|2660.7|2656.7|1
1769557710000|2026-01-27 23:48:30|2659|2655|2659.3|2655.3|2659.3|2655.3|2659|2655|0
1769557720000|2026-01-27 23:48:40|2659.2|2655.2|2660.4|2656.4|2660.4|2656.4|2658.3|2654.3|0
1769557730000|2026-01-27 23:48:50|2660.3|2656.3|2658.9|2654.9|2660.4|2656.4|2657.7|2653.7|3
1769557740000|2026-01-27 23:49:00|2659|2655|2660.9|2656.9|2661.2|2657.2|2658.6|2654.6|1
1769557750000|2026-01-27 23:49:10|2660.5|2656.5|2659.9|2655.9|2660.9|2656.9|2657.1|2653.1|4
1769557760000|2026-01-27 23:49:20|2659.6|2655.6|2658.9|2654.9|2660.4|2656.4|2658.9|2654.9|8
1769557780000|2026-01-27 23:49:40|2659.3|2655.3|2661.3|2657.3|2661.5|2657.5|2659.3|2655.3|3
1769557790000|2026-01-27 23:49:50|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1769557800000|2026-01-27 23:50:00|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|2
1769557810000|2026-01-27 23:50:10|||||||||1
1769557820000|2026-01-27 23:50:20|||||||||3
1769557830000|2026-01-27 23:50:30|2666.3|2662.3|2660.7|2656.7|2666.3|2662.3|2660.7|2656.7|7
1769557840000|2026-01-27 23:50:40|2660.5|2656.5|2665.2|2661.2|2665.2|2661.2|2660.5|2656.5|0
1769557850000|2026-01-27 23:50:50|2664.5|2660.5|2661.4|2657.4|2664.6|2660.6|2661.4|2657.4|1
1769557860000|2026-01-27 23:51:00|2661.5|2657.5|2662.7|2658.7|2665.1|2661.1|2661.5|2657.5|4
1769557870000|2026-01-27 23:51:10|2662.5|2658.5|2662.9|2658.9|2663.9|2659.9|2662.4|2658.4|0
1769557880000|2026-01-27 23:51:20|2663|2659|2660.3|2656.3|2663|2659|2660.3|2656.3|2
1769557890000|2026-01-27 23:51:30|2660.4|2656.4|2658|2654|2661.5|2657.5|2657.7|2653.7|4
1769557900000|2026-01-27 23:51:40|2658.5|2654.5|2658.4|2654.4|2658.5|2654.5|2658|2654|1
1769557910000|2026-01-27 23:51:50|2658.3|2654.3|2657.6|2653.6|2658.3|2654.3|2657.6|2653.6|0
1769557920000|2026-01-27 23:52:00|2657.4|2653.4|2657.5|2653.5|2658|2654|2657.3|2653.3|1
1769557930000|2026-01-27 23:52:10|2657.6|2653.6|2661.4|2657.4|2661.4|2657.4|2657.6|2653.6|4
1769557940000|2026-01-27 23:52:20|2661.6|2657.6|2665.7|2661.7|2665.7|2661.7|2661.6|2657.6|2
1769557950000|2026-01-27 23:52:30|2665.8|2661.8|2665.7|2661.7|2665.8|2661.8|2665.7|2661.7|0
1769557960000|2026-01-27 23:52:40|2665.6|2661.6|2663.9|2659.9|2665.6|2661.6|2663.9|2659.9|1
1769557970000|2026-01-27 23:52:50|2663.8|2659.8|2663.3|2659.3|2664|2660|2663.3|2659.3|0
1769557980000|2026-01-27 23:53:00|2663.7|2659.7|2664.6|2660.6|2664.7|2660.7|2663.7|2659.7|1
1769557990000|2026-01-27 23:53:10|2664.2|2660.2|2663.9|2659.9|2664.2|2660.2|2663.9|2659.9|1
1769558000000|2026-01-27 23:53:20|2664.2|2660.2|2664.3|2660.3|2664.3|2660.3|2664.2|2660.2|0
1769558010000|2026-01-27 23:53:30|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|0
1769558020000|2026-01-27 23:53:40|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.7|2660.7|1
1769558030000|2026-01-27 23:53:50|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|1
1769558040000|2026-01-27 23:54:00|2665.1|2661.1|2665.4|2661.4|2665.4|2661.4|2665.1|2661.1|1
1769558050000|2026-01-27 23:54:10|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|2664.8|2660.8|0
1769558060000|2026-01-27 23:54:20|2665.3|2661.3|2665.3|2661.3|2665.4|2661.4|2665.3|2661.3|0
1769558070000|2026-01-27 23:54:30|2665.4|2661.4|2669.3|2665.3|2670.2|2666.2|2665.3|2661.3|9
1769558080000|2026-01-27 23:54:40|2669.9|2665.9|2669.9|2665.9|2670|2666|2669.6|2665.6|4
1769558090000|2026-01-27 23:54:50|2669.6|2665.6|2670.9|2666.9|2670.9|2666.9|2669.6|2665.6|1
1769558100000|2026-01-27 23:55:00|2669.7|2665.7|2670.3|2666.3|2670.3|2666.3|2669.7|2665.7|2
1769558110000|2026-01-27 23:55:10|2670.6|2666.6|2674.5|2670.5|2674.6|2670.6|2670.6|2666.6|5
1769558120000|2026-01-27 23:55:20|2672.8|2668.8|2670.7|2666.7|2672.8|2668.8|2670.7|2666.7|5
1769558130000|2026-01-27 23:55:30|2669.9|2665.9|2671.7|2667.7|2671.8|2667.8|2669|2665.9|3
1769558140000|2026-01-27 23:55:40|2671.8|2667.8|2672.2|2668.2|2672.4|2670.9|2671.1|2667.1|4
1769558150000|2026-01-27 23:55:50|2672.4|2668.4|2671.6|2667.6|2672.4|2668.4|2671.4|2667.4|2
1769558160000|2026-01-27 23:56:00|2669.3|2665.3|2668.4|2664.4|2669.3|2665.3|2668.1|2664.1|6
1769558170000|2026-01-27 23:56:10|2668.3|2664.3|2669.1|2665.1|2671.7|2667.7|2664.4|2660.4|14
1769558180000|2026-01-27 23:56:20|2668.8|2664.8|2669.4|2665.4|2669.4|2665.4|2668.2|2664.2|2
1769558190000|2026-01-27 23:56:30|2669|2665|2668.1|2666.6|2669.3|2666.6|2668.1|2664.2|1
1769558200000|2026-01-27 23:56:40|2666.7|2662.7|2666.9|2662.9|2667|2663|2666.7|2662.7|2
1769558210000|2026-01-27 23:56:50|2667.1|2663.1|2666.7|2662.7|2667.2|2663.2|2666.7|2662.7|0
1769558220000|2026-01-27 23:57:00|2664.9|2660.9|2665.7|2661.7|2665.7|2661.7|2664.8|2660.8|3
1769558230000|2026-01-27 23:57:10|2665|2661|2664|2660|2665.5|2661.5|2664|2660|3
1769558240000|2026-01-27 23:57:20|2663|2659|2660|2656|2663|2659|2659.6|2655.6|8
1769558250000|2026-01-27 23:57:30|2660.7|2656.7|2659.4|2655.4|2660.7|2656.7|2659.3|2655.3|2
1769558260000|2026-01-27 23:57:40|2659.7|2655.7|2658.6|2654.6|2659.7|2655.7|2657.9|2653.9|1
1769558270000|2026-01-27 23:57:50|2658.8|2654.8|2658.9|2654.9|2658.9|2654.9|2658.6|2654.6|2
1769558280000|2026-01-27 23:58:00|2659.2|2655.2|2661.6|2657.6|2661.7|2657.7|2659.2|2655.2|8
1769558290000|2026-01-27 23:58:10|2661.7|2657.7|2664.3|2660.3|2664.8|2660.8|2661.7|2657.7|2
1769558300000|2026-01-27 23:58:20|2663.6|2659.6|2664.2|2660.2|2664.2|2660.2|2663.6|2659.6|1
1769558310000|2026-01-27 23:58:30|2664.5|2660.5|2663.3|2659.3|2664.8|2660.8|2663.2|2659.2|0
1769558320000|2026-01-27 23:58:40|2662.9|2658.9|2660.4|2656.4|2662.9|2658.9|2660.4|2656.4|1
1769558330000|2026-01-27 23:58:50|2660.5|2656.5|2660.9|2656.9|2660.9|2656.9|2660.5|2656.5|0
1769558340000|2026-01-27 23:59:00|2661|2657|2661.6|2657.6|2661.6|2657.6|2661|2657|1
1769558350000|2026-01-27 23:59:10|2661.7|2657.7|2662|2658|2662|2658|2661.6|2657.6|0
1769558360000|2026-01-27 23:59:20|2662.2|2658.2|2662.4|2658.4|2662.4|2658.4|2662.2|2658.2|0
1769558370000|2026-01-27 23:59:30|2662.5|2658.5|2661.9|2657.9|2662.5|2658.5|2661.6|2657.6|1
1769558380000|2026-01-27 23:59:40|2662.1|2658.1|2665.2|2661.2|2665.2|2661.2|2661.8|2657.8|2
1769558390000|2026-01-27 23:59:50|2665.6|2661.6|2665.6|2661.6|2665.6|2661.6|2665.6|2661.6|0
1769558400000|2026-01-28 00:00:00|2666.1|2662.1|2668.5|2664.5|2669.9|2665.9|2666.1|2662.1|4
1769558410000|2026-01-28 00:00:10|2666.2|2662.2|2668.9|2664.9|2669.1|2665.1|2666.2|2662.2|4
1769558420000|2026-01-28 00:00:20|2669.4|2665.4|2668.9|2664.9|2669.4|2665.4|2668.9|2664.9|1
1769558430000|2026-01-28 00:00:30|2669|2665|2669.2|2665.2|2669.3|2665.3|2668.9|2664.9|2
1769558440000|2026-01-28 00:00:40|2669.1|2665.1|2669.4|2665.4|2669.4|2665.4|2668.9|2664.9|1
1769558450000|2026-01-28 00:00:50|2669.3|2665.3|2666.6|2662.6|2669.3|2665.3|2664.1|2662.3|3
1769558460000|2026-01-28 00:01:00|2666.3|2662.3|2662.2|2658.2|2666.3|2662.3|2661.5|2657.5|2
1769558470000|2026-01-28 00:01:10|2662.1|2658.1|2657.1|2653.1|2662.5|2658.5|2657.1|2653.1|1
1769558480000|2026-01-28 00:01:20|2657|2653|2655.4|2651.4|2657|2653|2655.3|2651.3|1
1769558490000|2026-01-28 00:01:30|2655.2|2651.2|2642.8|2638.8|2655.2|2651.2|2639.9|2638.4|21
1769558500000|2026-01-28 00:01:40|2641.7|2637.7|2645.7|2641.7|2645.7|2641.7|2640.2|2636.2|27
1769558510000|2026-01-28 00:01:50|2645.9|2641.9|2645.6|2641.6|2646|2642|2645|2641|2
1769558520000|2026-01-28 00:02:00|2645.7|2641.7|2646.4|2642.4|2646.5|2642.5|2645.2|2641.2|7
1769558530000|2026-01-28 00:02:10|2646.5|2642.5|2646.7|2642.7|2646.7|2642.7|2646.1|2642.1|0
1769558540000|2026-01-28 00:02:20|2646.4|2642.4|2645.8|2641.8|2646.4|2642.4|2645.8|2641.8|1
1769558550000|2026-01-28 00:02:30|2646.2|2642.2|2646.6|2642.6|2646.6|2642.6|2646.2|2642.2|0
1769558560000|2026-01-28 00:02:40|2646.2|2642.2|2646.2|2642.2|2646.3|2642.3|2646.2|2642.2|4
1769558570000|2026-01-28 00:02:50|2645.7|2641.7|2644.1|2640.1|2645.7|2641.7|2643.6|2639.6|4
1769558580000|2026-01-28 00:03:00|2641.9|2637.9|2646.2|2642.2|2646.2|2642.2|2637.2|2635.7|4
1769558590000|2026-01-28 00:03:10|2646.3|2642.3|2645.9|2641.9|2646.7|2642.7|2644.9|2640.9|1
1769558600000|2026-01-28 00:03:20|2646.1|2642.1|2640.8|2636.8|2646.5|2642.5|2640.5|2636.5|5
1769558610000|2026-01-28 00:03:30|2641.1|2637.1|2644.7|2640.7|2644.7|2640.7|2640|2636|3
1769558620000|2026-01-28 00:03:40|2644.3|2640.3|2644.6|2640.6|2645.9|2641.9|2644.1|2640.1|2
1769558630000|2026-01-28 00:03:50|2644.5|2640.5|2644.8|2640.8|2644.8|2640.8|2643.3|2639.3|1
1769558640000|2026-01-28 00:04:00|2645|2641|2645.6|2641.6|2645.6|2641.6|2645|2641|0
1769558650000|2026-01-28 00:04:10|2645.7|2641.7|2645.4|2641.4|2646|2642|2645.3|2641.3|0
1769558660000|2026-01-28 00:04:20|||||||||1
1769558680000|2026-01-28 00:04:40|2645.7|2641.7|2647.5|2643.5|2647.6|2643.6|2645.7|2641.7|2
1769558690000|2026-01-28 00:04:50|2647.8|2643.8|2645.8|2641.8|2648|2644|2645.1|2641.1|2
1769558700000|2026-01-28 00:05:00|2645.5|2641.5|2641|2637|2645.5|2641.5|2641|2637|3
1769558710000|2026-01-28 00:05:10|2640.9|2636.9|2642.1|2638.1|2642.1|2638.1|2640.9|2636.9|2
1769558720000|2026-01-28 00:05:20|2640.9|2636.9|2640.4|2636.4|2641.2|2639.7|2640.4|2636.4|1
1769558730000|2026-01-28 00:05:30|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|1
1769558740000|2026-01-28 00:05:40|2640.4|2636.4|2640.7|2636.7|2641.9|2637.9|2640.4|2636.4|3
1769558750000|2026-01-28 00:05:50|2640.9|2636.9|2640.9|2636.9|2641|2637|2640.6|2636.6|0
1769558760000|2026-01-28 00:06:00|2640.5|2636.5|2640.6|2636.6|2640.6|2636.6|2640.1|2636.1|0
1769558770000|2026-01-28 00:06:10|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|10
1769558780000|2026-01-28 00:06:20|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2641.4|2637.4|0
1769558790000|2026-01-28 00:06:30|2641.6|2637.6|2642.8|2638.8|2642.8|2638.8|2641.6|2637.6|6
1769558800000|2026-01-28 00:06:40|2642.7|2638.7|2644.4|2640.4|2644.4|2640.4|2642.7|2638.7|3
1769558810000|2026-01-28 00:06:50|2644.3|2640.3|2644|2640|2645.4|2641.4|2643.7|2639.7|4
1769558820000|2026-01-28 00:07:00|2644.3|2640.3|2644.4|2640.4|2644.7|2640.7|2644|2640|0
1769558830000|2026-01-28 00:07:10|2644.7|2640.7|2644.6|2640.6|2645|2641|2644.4|2640.4|0
1769558840000|2026-01-28 00:07:20|2644.4|2640.4|2647|2643|2647.2|2643.2|2644.4|2640.4|1
1769558850000|2026-01-28 00:07:30|2647.2|2643.2|2647.8|2643.8|2648.1|2644.1|2646.6|2642.6|2
1769558860000|2026-01-28 00:07:40|2647.5|2643.5|2643.8|2639.8|2647.5|2643.5|2643.8|2639.8|1
1769558870000|2026-01-28 00:07:50|2644|2640|2641.1|2637.1|2644|2640|2640.6|2636.6|5
1769558880000|2026-01-28 00:08:00|2640.8|2636.8|2646.6|2642.6|2646.8|2642.8|2640.7|2636.7|2
1769558890000|2026-01-28 00:08:10|2646.8|2642.8|2647.4|2643.4|2647.5|2643.5|2646.6|2642.6|0
1769558900000|2026-01-28 00:08:20|2647.1|2643.1|2646.6|2642.6|2647.5|2643.5|2646.3|2642.3|1
1769558910000|2026-01-28 00:08:30|2646.9|2642.9|2647.5|2643.5|2647.7|2643.7|2646.6|2642.6|0
1769558920000|2026-01-28 00:08:40|2647.7|2643.7|2642.9|2638.9|2647.7|2643.7|2642.7|2638.7|1
1769558930000|2026-01-28 00:08:50|2642.7|2638.7|2644.5|2640.5|2645.1|2641.1|2642.7|2638.7|3
1769558940000|2026-01-28 00:09:00|2644.6|2640.6|2644.8|2640.8|2645|2641|2644.5|2640.5|1
1769558950000|2026-01-28 00:09:10|2644.7|2640.7|2644.7|2640.7|2644.8|2640.8|2644.7|2640.7|0
1769558960000|2026-01-28 00:09:20|2644.8|2640.8|2645|2641|2645.1|2641.1|2644.7|2640.7|0
1769558970000|2026-01-28 00:09:30|2647.7|2643.7|2648|2644|2648|2644|2647.6|2643.6|1
1769558980000|2026-01-28 00:09:40|2647.6|2643.6|2647.5|2643.5|2648.3|2644.3|2647.2|2643.2|1
1769558990000|2026-01-28 00:09:50|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.5|2643.5|0
1769559000000|2026-01-28 00:10:00|2647.5|2643.5|2648.7|2644.7|2649.4|2645.4|2647.5|2643.5|1
1769559010000|2026-01-28 00:10:10|2649|2645|2649.1|2645.1|2649.2|2645.2|2648.6|2644.6|0
1769559020000|2026-01-28 00:10:20|2648.9|2644.9|2648.9|2644.9|2649.1|2645.1|2648.3|2644.3|0
1769559030000|2026-01-28 00:10:30|2648.8|2644.8|2647.4|2643.4|2648.9|2644.9|2647.4|2643.4|0
1769559040000|2026-01-28 00:10:40|2647.6|2643.6|2647.6|2643.6|2647.7|2643.7|2647.4|2643.4|1
1769559050000|2026-01-28 00:10:50|2647.4|2643.4|2646.7|2642.7|2647.6|2643.6|2645.3|2641.3|0
1769559060000|2026-01-28 00:11:00|2646.9|2642.9|2647.1|2643.1|2647.7|2643.7|2646|2642|1
1769559070000|2026-01-28 00:11:10|2647.3|2643.3|2645.3|2641.3|2648.3|2644.3|2645.1|2641.1|2
1769559080000|2026-01-28 00:11:20|2644.5|2640.5|2646.4|2642.4|2647.1|2643.1|2644.5|2640.5|0
1769559090000|2026-01-28 00:11:30|2646.6|2642.6|2646.5|2642.5|2647.3|2643.3|2646.3|2642.3|0
1769559100000|2026-01-28 00:11:40|2646.3|2642.3|2646.3|2642.3|2647.2|2643.2|2646|2642|0
1769559110000|2026-01-28 00:11:50|2646.5|2642.5|2646.3|2642.3|2646.7|2642.7|2645.9|2641.9|0
1769559120000|2026-01-28 00:12:00|2646.1|2642.1|2646.5|2642.5|2646.6|2642.6|2646.1|2642.1|0
1769559130000|2026-01-28 00:12:10|2645.5|2641.5|2646.9|2642.9|2646.9|2642.9|2645.5|2641.5|1
1769559150000|2026-01-28 00:12:30|2646.5|2642.5|2645.6|2641.6|2646.7|2642.7|2645.6|2641.6|1
1769559160000|2026-01-28 00:12:40|2645.8|2641.8|2645.7|2641.7|2645.8|2641.8|2645.5|2641.5|1
1769559170000|2026-01-28 00:12:50|2645.5|2641.5|2647.7|2643.7|2647.8|2643.8|2645.5|2641.5|1
1769559180000|2026-01-28 00:13:00|2647|2643|2647.9|2643.9|2648.2|2644.2|2646.9|2642.9|0
1769559190000|2026-01-28 00:13:10|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|2647.9|2643.9|1
1769559200000|2026-01-28 00:13:20|2648|2644|2648.1|2644.1|2648.2|2644.2|2648|2644|0
1769559210000|2026-01-28 00:13:30|2648|2644|2649|2645|2649|2645|2648|2644|0
1769559220000|2026-01-28 00:13:40|2648|2644|2648.9|2644.9|2648.9|2644.9|2647.7|2643.7|7
1769559230000|2026-01-28 00:13:50|2649.7|2645.7|2649.9|2645.9|2649.9|2645.9|2649.7|2645.7|1
1769559240000|2026-01-28 00:14:00|2650.8|2646.8|2649.5|2645.5|2650.8|2646.8|2649.5|2645.5|1
1769559250000|2026-01-28 00:14:10|2648.4|2644.4|2650.6|2646.6|2650.9|2646.9|2648.4|2644.4|1
1769559260000|2026-01-28 00:14:20|2650.9|2646.9|2655.5|2651.5|2655.7|2651.7|2650.3|2646.3|3
1769559270000|2026-01-28 00:14:30|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.5|2651.5|0
1769559280000|2026-01-28 00:14:40|2655.5|2651.5|2654.3|2650.3|2655.7|2651.7|2653.3|2649.3|0
1769559290000|2026-01-28 00:14:50|2654.5|2650.5|2655.3|2651.3|2655.3|2651.3|2653.8|2649.8|1
1769559300000|2026-01-28 00:15:00|2655|2651|2650.8|2646.8|2655.3|2651.3|2650.6|2646.6|7
1769559310000|2026-01-28 00:15:10|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|2650.8|2646.8|0
1769559320000|2026-01-28 00:15:20|2653.7|2649.7|2654.1|2650.1|2654.1|2650.1|2652.8|2648.8|1
1769559330000|2026-01-28 00:15:30|2653.7|2649.7|2655.8|2651.8|2655.8|2651.8|2653.7|2649.7|0
1769559340000|2026-01-28 00:15:40|2655.5|2651.5|2655.6|2651.6|2655.9|2651.9|2655.5|2651.5|2
1769559350000|2026-01-28 00:15:50|2655.8|2651.8|2656|2652|2656.5|2652.5|2655.6|2651.6|4
1769559360000|2026-01-28 00:16:00|2655.9|2651.9|2654.8|2650.8|2656.4|2652.4|2654.4|2650.4|1
1769559370000|2026-01-28 00:16:10|2654.9|2650.9|2656.7|2652.7|2656.7|2652.7|2654.9|2650.9|2
1769559380000|2026-01-28 00:16:20|2656.1|2652.1|2654.5|2650.5|2656.8|2652.8|2654.5|2650.5|3
1769559390000|2026-01-28 00:16:30|2652.9|2648.9|2651.6|2647.6|2653.4|2649.4|2651.3|2647.3|1
1769559400000|2026-01-28 00:16:40|2651.5|2647.5|2650.3|2646.3|2651.5|2647.5|2650.3|2646.3|0
1769559410000|2026-01-28 00:16:50|2650.2|2646.2|2650.3|2646.3|2650.3|2646.3|2650.2|2646.2|0
1769559420000|2026-01-28 00:17:00|2650.2|2646.2|2647.2|2643.2|2650.2|2646.2|2647.1|2643.1|4
1769559430000|2026-01-28 00:17:10|2647.1|2643.1|2647.2|2643.2|2647.2|2643.2|2647.1|2643.1|0
1769559440000|2026-01-28 00:17:20|2647.1|2643.1|2647.3|2643.3|2647.3|2643.3|2647.1|2643.1|0
1769559450000|2026-01-28 00:17:30|2647.2|2643.2|2644.2|2642.7|2647.2|2643.2|2644.2|2640.4|2
1769559460000|2026-01-28 00:17:40|2643.7|2639.7|2641.9|2637.9|2643.7|2639.7|2641.9|2637.9|2
1769559470000|2026-01-28 00:17:50|2641.8|2637.8|2640|2636|2641.8|2637.8|2640|2636|1
1769559480000|2026-01-28 00:18:00|2640.1|2636.1|2645.1|2641.1|2645.3|2641.3|2640.1|2636.1|6
1769559490000|2026-01-28 00:18:10|2645.3|2641.3|2649.5|2645.5|2649.5|2645.5|2645.3|2641.3|13
1769559500000|2026-01-28 00:18:20|2650.2|2646.2|2648.4|2644.4|2650.3|2648.6|2648.3|2644.3|2
1769559510000|2026-01-28 00:18:30|2648.2|2644.2|2648|2644|2648.2|2644.2|2647.8|2643.8|0
1769559520000|2026-01-28 00:18:40|2649|2645|2646.5|2642.5|2649|2645|2645|2641|1
1769559530000|2026-01-28 00:18:50|2646.4|2642.4|2646.7|2642.7|2646.7|2642.7|2646.4|2642.4|0
1769559540000|2026-01-28 00:19:00|2647.4|2643.4|2649.1|2645.1|2649.2|2645.2|2647.4|2643.4|0
1769559550000|2026-01-28 00:19:10|2649.2|2645.2|2649.1|2645.1|2649.2|2645.2|2649.1|2645.1|0
1769559560000|2026-01-28 00:19:20|2649.2|2645.2|2649.1|2645.1|2649.2|2645.2|2649|2645|0
1769559570000|2026-01-28 00:19:30|2649.2|2645.2|2649|2645|2649.2|2645.2|2649|2645|0
1769559580000|2026-01-28 00:19:40|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|2649|2645|0
1769559590000|2026-01-28 00:19:50|2649|2645|2649|2645|2649.2|2645.2|2649|2645|0
1769559600000|2026-01-28 00:20:00|2649.1|2645.1|2649|2645|2649.1|2645.1|2649|2645|0
1769559610000|2026-01-28 00:20:10|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|2649|2645|0
1769559620000|2026-01-28 00:20:20|2649|2645|2649|2645|2649.1|2645.1|2649|2645|0
1769559630000|2026-01-28 00:20:30|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|2649|2645|0
1769559640000|2026-01-28 00:20:40|2649|2645|2647.7|2643.7|2649.1|2645.1|2647.4|2643.4|1
1769559650000|2026-01-28 00:20:50|2647.9|2643.9|2648.1|2644.1|2648.1|2644.1|2647.7|2643.7|0
1769559660000|2026-01-28 00:21:00|2648|2644|2647.6|2643.6|2648|2644|2647.6|2643.6|0
1769559670000|2026-01-28 00:21:10|2647.8|2643.8|2647.1|2643.1|2648.1|2644.1|2647.1|2643.1|0
1769559680000|2026-01-28 00:21:20|2647.3|2643.3|2647.2|2643.2|2647.5|2643.5|2647.1|2643.1|0
1769559690000|2026-01-28 00:21:30|2647.1|2643.1|2647.4|2643.4|2647.5|2643.5|2647.1|2643.1|0
1769559700000|2026-01-28 00:21:40|2647.3|2643.3|2644.2|2640.2|2647.3|2643.3|2641.9|2637.9|1
1769559710000|2026-01-28 00:21:50|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|0
1769559720000|2026-01-28 00:22:00|2644|2640|2642.7|2638.7|2644|2640|2642.7|2638.7|0
1769559730000|2026-01-28 00:22:10|2642.6|2638.6|2642.4|2638.4|2642.7|2638.7|2641.8|2637.8|1
1769559740000|2026-01-28 00:22:20|2642.5|2638.5|2642|2638|2642.5|2638.5|2642|2638|1
1769559750000|2026-01-28 00:22:30|2642.2|2638.2|2643.1|2639.1|2643.2|2639.2|2638.8|2637.3|2
1769559760000|2026-01-28 00:22:40|2642.9|2638.9|2642.9|2638.9|2643.1|2639.1|2642.7|2638.7|0
1769559770000|2026-01-28 00:22:50|2642.7|2638.7|2643.5|2639.5|2643.7|2639.7|2642.7|2638.7|0
1769559780000|2026-01-28 00:23:00|2643.7|2639.7|2644.5|2640.5|2644.5|2640.5|2643.5|2639.5|0
1769559790000|2026-01-28 00:23:10|2644.9|2640.9|2644.9|2640.9|2647|2643|2644.8|2640.8|1
1769559800000|2026-01-28 00:23:20|2644.8|2640.8|2644.5|2640.5|2644.8|2640.8|2644.5|2640.5|0
1769559810000|2026-01-28 00:23:30|2644.4|2640.4|2644|2640|2644.4|2640.4|2644|2640|0
1769559820000|2026-01-28 00:23:40|2644.2|2640.2|2644.2|2640.2|2644.5|2640.5|2644|2640|0
1769559830000|2026-01-28 00:23:50|2644.4|2640.4|2642.8|2638.8|2644.4|2640.4|2642.6|2638.6|0
1769559840000|2026-01-28 00:24:00|2642.6|2638.6|2643|2639|2643|2640.5|2641.9|2638.6|0
1769559850000|2026-01-28 00:24:10|2642|2640.5|2641.8|2637.8|2643|2640.5|2641.3|2637.8|3
1769559860000|2026-01-28 00:24:20|2642|2638|2641.9|2637.9|2642.1|2638.1|2641.8|2637.8|0
1769559870000|2026-01-28 00:24:30|2642.1|2638.1|2641.2|2637.2|2642.1|2638.1|2641.2|2637.2|0
1769559890000|2026-01-28 00:24:50|2642.3|2638.3|2644.9|2640.9|2644.9|2640.9|2642.3|2638.3|4
1769559900000|2026-01-28 00:25:00|2644.5|2640.5|2644.6|2640.6|2644.6|2640.6|2644.3|2640.3|0
1769559910000|2026-01-28 00:25:10|2644.9|2640.9|2644.3|2640.3|2644.9|2640.9|2644.3|2640.3|2
1769559930000|2026-01-28 00:25:30|2644.6|2640.6|2644.3|2640.3|2644.6|2640.6|2644.3|2640.3|1
1769559940000|2026-01-28 00:25:40|2644.5|2640.5|2644.4|2640.4|2644.8|2640.8|2644.3|2640.3|0
1769559950000|2026-01-28 00:25:50|2644.6|2640.6|2644.5|2640.5|2644.7|2640.7|2644.4|2640.4|0
1769559960000|2026-01-28 00:26:00|2644.7|2640.7|2646.8|2642.8|2646.9|2642.9|2644.5|2640.5|1
1769559970000|2026-01-28 00:26:10|2646.6|2642.6|2646.3|2642.3|2646.9|2642.9|2646.3|2642.3|0
1769559980000|2026-01-28 00:26:20|2646.5|2642.5|2646.5|2642.5|2646.6|2642.6|2646.3|2642.3|0
1769559990000|2026-01-28 00:26:30|2646.3|2642.3|2646.5|2642.5|2646.5|2642.5|2646.3|2642.3|0
1769560000000|2026-01-28 00:26:40|2646.3|2642.3|2646.3|2642.3|2646.5|2642.5|2646.3|2642.3|0
1769560010000|2026-01-28 00:26:50|2646.5|2642.5|2645.7|2641.7|2646.6|2642.6|2645.7|2641.7|0
1769560020000|2026-01-28 00:27:00|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|0
1769560040000|2026-01-28 00:27:20|2641.4|2639.9|2645.6|2641.6|2645.6|2641.6|2641.4|2639.9|1
1769560050000|2026-01-28 00:27:30|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|1
1769560060000|2026-01-28 00:27:40|||||||||2
1769560070000|2026-01-28 00:27:50|2644.1|2640.1|2644|2640|2644.1|2640.1|2644|2640|0
1769560080000|2026-01-28 00:28:00|2644.1|2640.1|2644|2640|2644.1|2640.1|2644|2640|0
1769560110000|2026-01-28 00:28:30|2644.2|2640.2|2644|2640|2644.2|2640.2|2644|2640|0
1769560120000|2026-01-28 00:28:40|2644.2|2640.2|2643.7|2639.7|2644.2|2640.2|2643.5|2639.5|1
1769560130000|2026-01-28 00:28:50|2643.5|2639.5|2643.5|2639.5|2643.7|2639.7|2643.5|2639.5|0
1769560140000|2026-01-28 00:29:00|2643.7|2639.7|2644.2|2640.2|2644.4|2640.4|2643.5|2639.5|0
1769560150000|2026-01-28 00:29:10|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|2644.2|2640.2|0
1769560160000|2026-01-28 00:29:20|2644.2|2640.2|2644.2|2640.2|2644.4|2640.4|2644.1|2640.1|0
1769560170000|2026-01-28 00:29:30|2646|2644.5|2644.5|2640.5|2646|2644.5|2643|2639|5
1769560180000|2026-01-28 00:29:40|2644.6|2640.6|2643|2639|2644.6|2640.6|2642.9|2638.9|0
1769560190000|2026-01-28 00:29:50|2642.8|2638.8|2643.4|2639.4|2643.4|2639.4|2642.8|2638.8|2
1769560200000|2026-01-28 00:30:00|2643.5|2639.5|2643.4|2639.4|2643.7|2639.7|2643.4|2639.4|0
1769560210000|2026-01-28 00:30:10|2643.5|2639.5|2643.7|2639.7|2643.7|2639.7|2643.4|2639.4|0
1769560220000|2026-01-28 00:30:20|2643.5|2639.5|2643.6|2639.6|2643.7|2639.7|2643.4|2639.4|0
1769560230000|2026-01-28 00:30:30|2643.4|2639.4|2643.5|2639.5|2643.8|2639.8|2643.4|2639.4|1
1769560240000|2026-01-28 00:30:40|2643.9|2639.9|2643.2|2639.2|2645|2641|2642.9|2638.9|2
1769560250000|2026-01-28 00:30:50|2643|2639|2642.8|2638.8|2643.2|2639.2|2642.8|2638.8|0
1769560260000|2026-01-28 00:31:00|2643|2639|2643.8|2639.8|2643.8|2639.8|2642.8|2638.8|0
1769560270000|2026-01-28 00:31:10|2643.4|2639.4|2644.3|2640.3|2644.5|2640.5|2643.1|2639.1|1
1769560280000|2026-01-28 00:31:20|2644.6|2640.6|2644.6|2640.6|2644.8|2640.8|2644|2640|1
1769560290000|2026-01-28 00:31:30|2644.1|2640.1|2644.5|2640.5|2644.7|2640.7|2644.1|2640.1|1
1769560300000|2026-01-28 00:31:40|2644.3|2640.3|2643.6|2639.6|2644.5|2640.5|2643.6|2639.6|1
1769560310000|2026-01-28 00:31:50|2643.8|2639.8|2644|2640|2644.2|2640.2|2643.3|2639.3|1
1769560320000|2026-01-28 00:32:00|2643.8|2639.8|2643.2|2639.2|2643.8|2639.8|2642.9|2638.9|2
1769560330000|2026-01-28 00:32:10|2643|2639|2643|2639|2643.4|2639.4|2643|2639|0
1769560340000|2026-01-28 00:32:20|2643.5|2639.5|2643.7|2639.7|2643.7|2639.7|2643|2639|0
1769560350000|2026-01-28 00:32:30|2643.4|2639.4|2643.4|2639.4|2643.7|2639.7|2643.4|2639.4|0
1769560360000|2026-01-28 00:32:40|2643.6|2639.6|2643.8|2639.8|2643.8|2639.8|2643.4|2639.4|0
1769560370000|2026-01-28 00:32:50|2643.6|2639.6|2644|2640|2644.4|2640.4|2643.5|2639.5|0
1769560380000|2026-01-28 00:33:00|2644.2|2640.2|2643.7|2639.7|2644.2|2640.2|2643.7|2639.7|0
1769560390000|2026-01-28 00:33:10|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|0
1769560400000|2026-01-28 00:33:20|2644.4|2640.4|2644.2|2640.2|2644.4|2640.4|2644.2|2640.2|0
1769560410000|2026-01-28 00:33:30|2644.4|2640.4|2644.5|2640.5|2644.7|2640.7|2644.2|2640.2|0
1769560420000|2026-01-28 00:33:40|2644.7|2640.7|2644.9|2640.9|2644.9|2640.9|2644.5|2640.5|0
1769560430000|2026-01-28 00:33:50|2644.7|2640.7|2645.5|2641.5|2645.7|2641.7|2644.5|2640.5|2
1769560440000|2026-01-28 00:34:00|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.2|2641.2|0
1769560450000|2026-01-28 00:34:10|2645.5|2641.5|2647.9|2643.9|2648.1|2644.1|2645.4|2641.4|4
1769560460000|2026-01-28 00:34:20|2648.2|2644.2|2647.5|2643.5|2648.2|2644.2|2647.5|2643.5|1
1769560470000|2026-01-28 00:34:30|2646|2642|2646|2642|2646|2642|2645.9|2641.9|0
1769560480000|2026-01-28 00:34:40|2646.1|2642.1|2646|2642|2646.1|2642.1|2646|2642|2
1769560490000|2026-01-28 00:34:50|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|0
1769560500000|2026-01-28 00:35:00|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|2647.1|2643.1|0
1769560510000|2026-01-28 00:35:10|2647.1|2643.1|2647.2|2643.2|2647.5|2643.5|2647.1|2643.1|0
1769560530000|2026-01-28 00:35:30|2647.3|2643.3|2647.3|2643.3|2647.5|2643.5|2647.2|2643.2|0
1769560540000|2026-01-28 00:35:40|2647.2|2643.2|2651.9|2647.9|2651.9|2647.9|2647.2|2643.2|8
1769560550000|2026-01-28 00:35:50|2652|2648|2658.4|2654.4|2660.2|2656.2|2652|2648|7
1769560560000|2026-01-28 00:36:00|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|1
1769560580000|2026-01-28 00:36:20|2658|2654|2658|2654|2658|2654|2658|2654|0
1769560600000|2026-01-28 00:36:40|2657.1|2653.1|2650.7|2646.7|2657.1|2653.1|2650.7|2646.7|4
1769560620000|2026-01-28 00:37:00|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|0
1769560630000|2026-01-28 00:37:10|2648.3|2644.3|2649.2|2645.2|2649.2|2645.2|2648.3|2644.3|0
1769560640000|2026-01-28 00:37:20|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|0
1769560650000|2026-01-28 00:37:30|2650.2|2646.2|2650.2|2646.2|2650.2|2646.2|2650.2|2646.2|1
1769560660000|2026-01-28 00:37:40|2650.3|2646.3|2649.7|2645.7|2650.3|2646.3|2649.7|2645.7|0
1769560670000|2026-01-28 00:37:50|2649.6|2645.6|2649.4|2645.4|2649.6|2645.6|2649.3|2645.3|1
1769560680000|2026-01-28 00:38:00|2649.6|2645.6|2649.5|2645.5|2649.6|2645.6|2649.4|2645.4|1
1769560690000|2026-01-28 00:38:10|2649.4|2645.4|2649.6|2645.6|2649.7|2645.7|2649.4|2645.4|0
1769560700000|2026-01-28 00:38:20|2649.7|2645.7|2649.8|2645.8|2649.8|2645.8|2649.6|2645.6|1
1769560710000|2026-01-28 00:38:30|2649.7|2645.7|2650.7|2646.7|2650.8|2646.8|2649.7|2645.7|0
1769560720000|2026-01-28 00:38:40|2650.8|2646.8|2651.3|2647.3|2651.3|2647.3|2650.7|2646.7|0
1769560730000|2026-01-28 00:38:50|2649.6|2645.6|2651.4|2647.4|2651.5|2647.5|2649.6|2645.6|1
1769560740000|2026-01-28 00:39:00|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|0
1769560750000|2026-01-28 00:39:10|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2
1769560760000|2026-01-28 00:39:20|2651.4|2647.4|2651.5|2647.5|2651.7|2647.7|2651.4|2647.4|0
1769560770000|2026-01-28 00:39:30|2651.6|2647.6|2651.6|2647.6|2651.8|2647.8|2651.5|2647.5|0
1769560780000|2026-01-28 00:39:40|2651.5|2647.5|2651.6|2647.6|2651.7|2647.7|2651.5|2647.5|0
1769560790000|2026-01-28 00:39:50|2651.8|2647.8|2651.6|2647.6|2651.8|2647.8|2651.5|2647.5|0
1769560800000|2026-01-28 00:40:00|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|0
1769560810000|2026-01-28 00:40:10|2653|2651.5|2651.5|2647.5|2653|2651.5|2651.3|2647.3|1
1769560820000|2026-01-28 00:40:20|2651.6|2647.6|2651.5|2647.5|2651.6|2647.6|2651.5|2647.5|0
1769560830000|2026-01-28 00:40:30|2651.6|2647.6|2651.5|2647.5|2651.6|2647.6|2651.5|2647.5|1
1769560840000|2026-01-28 00:40:40|2651.6|2647.6|2651.3|2647.3|2651.6|2647.6|2651.2|2647.2|0
1769560850000|2026-01-28 00:40:50|2651.2|2647.2|2651.2|2647.2|2651.3|2647.3|2651.2|2647.2|0
1769560860000|2026-01-28 00:41:00|2651.3|2647.3|2651.2|2647.2|2651.3|2647.3|2651.2|2647.2|0
1769560890000|2026-01-28 00:41:30|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|0
1769560910000|2026-01-28 00:41:50|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2
1769560920000|2026-01-28 00:42:00|2650.7|2646.7|2651.3|2647.3|2651.3|2647.3|2650.7|2646.7|1
1769560930000|2026-01-28 00:42:10|2651.4|2647.4|2651.6|2647.6|2651.7|2647.7|2651.4|2647.4|0
1769560940000|2026-01-28 00:42:20|2651.7|2647.7|2650.8|2646.8|2651.7|2647.7|2650.8|2646.8|0
1769560950000|2026-01-28 00:42:30|2651.3|2647.3|2650.5|2646.5|2651.3|2647.3|2650.5|2646.5|0
1769560960000|2026-01-28 00:42:40|2651.1|2647.1|2651.2|2647.2|2651.2|2647.2|2651.1|2647.1|0
1769560970000|2026-01-28 00:42:50|2651.1|2647.1|2652.2|2648.2|2652.3|2648.3|2651.1|2647.1|2
1769560980000|2026-01-28 00:43:00|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|0
1769560990000|2026-01-28 00:43:10|2656.5|2652.5|2656.4|2652.4|2656.5|2652.5|2654.3|2650.3|3
1769561000000|2026-01-28 00:43:20|2656.3|2652.3|2655.5|2651.5|2656.3|2652.3|2655.5|2651.5|0
1769561030000|2026-01-28 00:43:50|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|1
1769561040000|2026-01-28 00:44:00|2668.9|2664.9|2664.2|2660.2|2668.9|2665.9|2664.2|2660.2|32
1769561050000|2026-01-28 00:44:10|2664.5|2660.5|2664.1|2660.1|2664.5|2660.5|2664.1|2660.1|2
1769561060000|2026-01-28 00:44:20|2663.6|2659.6|2658.2|2654.2|2663.6|2659.6|2658.2|2654.2|8
1769561070000|2026-01-28 00:44:30|2657.6|2653.6|2658.1|2654.1|2658.1|2654.1|2657.5|2653.5|1
1769561080000|2026-01-28 00:44:40|2657.8|2653.8|2656.4|2652.4|2657.8|2653.8|2656.4|2652.4|0
1769561090000|2026-01-28 00:44:50|2657.7|2653.7|2663.3|2659.3|2663.3|2659.3|2657.7|2653.7|5
1769561100000|2026-01-28 00:45:00|2663.4|2659.4|2663.8|2659.8|2663.8|2659.8|2662.2|2658.2|0
1769561120000|2026-01-28 00:45:20|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|1
1769561130000|2026-01-28 00:45:30|2662.3|2658.3|2662.1|2658.1|2662.3|2658.3|2662.1|2658.1|0
1769561140000|2026-01-28 00:45:40|2662.3|2658.3|2661.2|2657.2|2664.2|2660.2|2661.2|2657.2|2
1769561150000|2026-01-28 00:45:50|2660.9|2656.9|2660.8|2656.8|2660.9|2656.9|2660.8|2656.8|0
1769561160000|2026-01-28 00:46:00|2661.2|2659.7|2660.3|2656.3|2661.2|2659.7|2660.3|2656.3|1
1769561170000|2026-01-28 00:46:10|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|0
1769561180000|2026-01-28 00:46:20|2659.6|2655.6|2658.2|2654.2|2659.6|2656.7|2658.2|2654.2|1
1769561190000|2026-01-28 00:46:30|2660.9|2656.9|2660.4|2656.4|2660.9|2656.9|2660.4|2656.4|4
1769561200000|2026-01-28 00:46:40|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|0
1769561210000|2026-01-28 00:46:50|2659.7|2655.7|2659.4|2655.4|2659.8|2655.8|2659.4|2655.4|1
1769561220000|2026-01-28 00:47:00|2660.4|2656.4|2660.6|2656.6|2660.6|2656.6|2660.4|2656.4|5
1769561230000|2026-01-28 00:47:10|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.6|2656.6|0
1769561240000|2026-01-28 00:47:20|2660.9|2656.9|2665.7|2661.7|2666|2662|2660.9|2656.9|2
1769561250000|2026-01-28 00:47:30|2665.5|2661.5|2666|2662|2666.1|2662.1|2664.9|2660.9|0
1769561260000|2026-01-28 00:47:40|2666.1|2662.1|2665.7|2661.7|2666.4|2662.4|2665.7|2661.7|0
1769561270000|2026-01-28 00:47:50|2665.1|2661.1|2662.1|2658.1|2665.4|2661.4|2662.1|2658.1|3
1769561280000|2026-01-28 00:48:00|2662.3|2658.3|2660.8|2656.8|2662.3|2658.3|2660.4|2656.4|0
1769561290000|2026-01-28 00:48:10|2661.7|2660.2|2659.9|2655.9|2661.7|2660.2|2659.8|2655.8|4
1769561300000|2026-01-28 00:48:20|2660.4|2656.4|2662.6|2658.6|2662.6|2658.6|2659.9|2655.9|1
1769561310000|2026-01-28 00:48:30|2661.1|2657.1|2663.4|2659.4|2663.8|2659.8|2660.6|2656.6|3
1769561320000|2026-01-28 00:48:40|2663.7|2659.7|2665.2|2661.2|2666.1|2662.1|2663.7|2659.7|2
1769561330000|2026-01-28 00:48:50|2665.7|2661.7|2665.5|2661.5|2666.2|2662.2|2665.2|2661.2|0
1769561340000|2026-01-28 00:49:00|2665.4|2661.4|2665.5|2661.5|2666.1|2662.1|2664.9|2660.9|0
1769561350000|2026-01-28 00:49:10|2665.9|2661.9|2665|2661|2666.2|2662.2|2664.5|2660.5|1
1769561360000|2026-01-28 00:49:20|2665.8|2661.8|2664.7|2660.7|2665.9|2661.9|2661.7|2660.2|1
1769561370000|2026-01-28 00:49:30|2664.6|2660.6|2664.2|2660.2|2665.5|2662.7|2663.2|2659.2|1
1769561380000|2026-01-28 00:49:40|2664.3|2660.3|2663|2659|2666.2|2662.2|2662.6|2658.6|1
1769561390000|2026-01-28 00:49:50|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|0
1769561400000|2026-01-28 00:50:00|2662.9|2658.9|2663.8|2659.8|2663.8|2659.8|2662.9|2658.9|0
1769561410000|2026-01-28 00:50:10|2665.4|2661.4|2664.4|2660.4|2666.2|2662.2|2664.4|2660.4|1
1769561420000|2026-01-28 00:50:20|2664.2|2660.2|2665.5|2661.5|2665.5|2661.5|2664.2|2660.2|0
1769561430000|2026-01-28 00:50:30|2665.9|2661.9|2666|2662|2666|2662|2665.7|2661.7|0
1769561440000|2026-01-28 00:50:40|2665.7|2661.7|2665.9|2661.9|2666|2662|2665.2|2661.2|0
1769561450000|2026-01-28 00:50:50|2666|2662|2665.7|2661.7|2666.5|2662.5|2665.3|2661.3|0
1769561460000|2026-01-28 00:51:00|2666.3|2662.3|2666.7|2662.7|2667.1|2663.1|2666.1|2662.1|0
1769561470000|2026-01-28 00:51:10|2666.5|2662.5|2666.3|2662.3|2666.9|2662.9|2666.2|2662.2|0
1769561480000|2026-01-28 00:51:20|2666.2|2662.2|2667.1|2663.1|2667.1|2663.1|2666.2|2662.2|1
1769561490000|2026-01-28 00:51:30|2669.3|2665.3|2669.3|2665.3|2669.4|2665.4|2669.3|2665.3|1
1769561500000|2026-01-28 00:51:40|2669.2|2665.2|2669.2|2665.2|2669.3|2665.3|2669.2|2665.2|1
1769561510000|2026-01-28 00:51:50|2669.1|2665.1|2669|2665|2669.2|2665.2|2666.7|2662.7|6
1769561520000|2026-01-28 00:52:00|2669.9|2665.9|2669.9|2665.9|2670|2666|2669.6|2665.6|1
1769561530000|2026-01-28 00:52:10|2670.2|2666.2|2669.2|2665.2|2670.2|2666.2|2669.2|2665.2|1
1769561540000|2026-01-28 00:52:20|2669.1|2665.1|2666.8|2662.8|2669.1|2665.1|2666.5|2662.5|1
1769561550000|2026-01-28 00:52:30|2667|2663|2667.1|2663.1|2667.1|2663.1|2667|2663|1
1769561560000|2026-01-28 00:52:40|2667|2663|2667|2663|2667|2663|2666.9|2662.9|0
1769561570000|2026-01-28 00:52:50|2666.6|2662.6|2666.6|2662.6|2666.7|2662.7|2666.6|2662.6|0
1769561580000|2026-01-28 00:53:00|2666.7|2662.7|2666.6|2662.6|2666.7|2662.7|2666.6|2662.6|0
1769561600000|2026-01-28 00:53:20|2666.7|2662.7|2667.1|2663.1|2667.4|2663.4|2666.7|2662.7|2
1769561610000|2026-01-28 00:53:30|2667.4|2663.4|2669.6|2665.6|2669.6|2665.6|2667.4|2663.4|2
1769561620000|2026-01-28 00:53:40|2669.5|2665.5|2667.8|2663.8|2669.6|2665.6|2667.5|2663.5|5
1769561630000|2026-01-28 00:53:50|2667.4|2663.4|2669.8|2665.8|2669.8|2665.8|2667.4|2663.4|1
1769561640000|2026-01-28 00:54:00|2669.9|2665.9|2670|2666|2670|2666|2669.9|2665.9|0
1769561650000|2026-01-28 00:54:10|2669.9|2665.9|2670.4|2666.4|2670.4|2666.4|2669.9|2665.9|1
1769561680000|2026-01-28 00:54:40|2670.5|2666.5|2670.7|2666.7|2670.7|2666.7|2670.5|2666.5|2
1769561690000|2026-01-28 00:54:50|2671.2|2667.2|2672.6|2668.6|2674.5|2670.5|2671.1|2667.2|14
1769561700000|2026-01-28 00:55:00|2672|2668|2671.3|2667.3|2672|2669.7|2671|2667|1
1769561710000|2026-01-28 00:55:10|2671.4|2669.9|2673.7|2669.7|2673.7|2669.9|2671.4|2669.7|13
1769561720000|2026-01-28 00:55:20|2673.8|2669.8|2671.1|2667.1|2673.8|2669.8|2671.1|2667.1|1
1769561730000|2026-01-28 00:55:30|2670.3|2666.3|2671.9|2667.9|2671.9|2667.9|2670.3|2666.3|1
1769561740000|2026-01-28 00:55:40|2671|2667|2670.3|2666.3|2671|2667|2670.3|2666.3|1
1769561750000|2026-01-28 00:55:50|2671.1|2669.6|2674|2670|2674.3|2670.3|2671.1|2669.6|11
1769561760000|2026-01-28 00:56:00|2674.3|2670.3|2675.2|2671.2|2675.2|2671.2|2674.3|2670.3|4
1769561770000|2026-01-28 00:56:10|2674.3|2670.3|2675.6|2671.6|2675.6|2671.6|2674.3|2670.3|2
1769561780000|2026-01-28 00:56:20|2675.5|2671.5|2674.5|2670.5|2675.5|2671.5|2674.5|2670.5|2
1769561790000|2026-01-28 00:56:30|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|1
1769561810000|2026-01-28 00:56:50|2674.5|2670.5|2674.4|2670.4|2674.5|2670.5|2674.4|2670.4|0
1769561820000|2026-01-28 00:57:00|2674.2|2670.2|2669.7|2665.7|2674.4|2670.4|2669.7|2665.7|27
1769561830000|2026-01-28 00:57:10|2669.2|2665.2|2668.9|2664.9|2669.2|2665.2|2668.1|2664.1|1
1769561840000|2026-01-28 00:57:20|2668.8|2664.8|2667.8|2663.8|2668.8|2664.8|2667.8|2663.8|0
1769561850000|2026-01-28 00:57:30|2667.7|2663.7|2667.3|2663.3|2667.8|2663.8|2667.3|2663.3|0
1769561860000|2026-01-28 00:57:40|2668.9|2664.9|2672.7|2668.7|2672.7|2668.7|2668.9|2664.9|5
1769561870000|2026-01-28 00:57:50|2672.6|2668.6|2672.2|2668.2|2672.6|2668.6|2672|2668|1
1769561880000|2026-01-28 00:58:00|2668.7|2664.7|2665.8|2661.8|2668.7|2664.7|2665.8|2661.8|46
1769561890000|2026-01-28 00:58:10|2665.7|2661.7|2665.6|2661.6|2665.7|2661.7|2665.6|2661.6|1
1769561900000|2026-01-28 00:58:20|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2665.6|2661.6|0
1769561910000|2026-01-28 00:58:30|2665.6|2661.6|2665.6|2661.6|2665.7|2661.7|2665.6|2661.6|0
1769561920000|2026-01-28 00:58:40|2665.5|2661.5|2665.6|2661.6|2665.6|2661.6|2665.5|2661.5|1
1769561930000|2026-01-28 00:58:50|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|1
1769561940000|2026-01-28 00:59:00|2665.4|2661.4|2667|2663|2669.6|2665.6|2665.4|2661.4|5
1769561950000|2026-01-28 00:59:10|2666.9|2662.9|2666.4|2662.4|2666.9|2662.9|2666|2662|1
1769561960000|2026-01-28 00:59:20|2666.7|2662.7|2665.9|2661.9|2666.7|2663.9|2665.4|2661.7|2
1769561970000|2026-01-28 00:59:30|2665.8|2661.8|2665.7|2661.7|2665.8|2661.8|2665.7|2661.7|0
1769561980000|2026-01-28 00:59:40|2666|2662|2665.6|2661.6|2666|2662|2665.6|2661.6|1
1769561990000|2026-01-28 00:59:50|2665.4|2661.4|2665|2661|2665.4|2661.4|2664.8|2660.8|2
1769562000000|2026-01-28 01:00:00|2664.3|2660.3|2695.5|2691.5|2695.5|2691.5|2664.3|2660.3|38
1769562010000|2026-01-28 01:00:10|2695.6|2691.6|2694.5|2690.5|2697.1|2693.1|2690.5|2686.5|35
1769562020000|2026-01-28 01:00:20|2694.4|2690.4|2693.3|2689.3|2694.4|2690.4|2689.8|2685.8|24
1769562030000|2026-01-28 01:00:30|2693.6|2689.6|2696|2692|2696.2|2692.2|2693.3|2689.3|37
1769562040000|2026-01-28 01:00:40|2695.5|2691.5|2696.6|2692.6|2698.8|2694.8|2694.2|2690.2|73
1769562050000|2026-01-28 01:00:50|2695.2|2691.2|2698|2694|2699.1|2695.1|2695.2|2691.2|21
1769562060000|2026-01-28 01:01:00|2698.1|2694.1|2703.8|2699.8|2706.1|2702.1|2696.2|2692.7|24
1769562070000|2026-01-28 01:01:10|2705.1|2701.1|2699.1|2695.1|2706.2|2702.2|2695.3|2691.3|29
1769562080000|2026-01-28 01:01:20|2698.8|2694.8|2697|2693|2699.8|2695.8|2695.4|2691.4|11
1769562090000|2026-01-28 01:01:30|2698.8|2694.8|2702.4|2698.4|2703.8|2699.8|2698.6|2694.6|11
1769562100000|2026-01-28 01:01:40|2702|2698|2703.7|2699.7|2703.9|2699.9|2701.9|2697.9|3
1769562110000|2026-01-28 01:01:50|2704|2700|2702.5|2701|2704.1|2701|2702.5|2698.8|5
1769562120000|2026-01-28 01:02:00|2703.3|2699.3|2691.8|2687.8|2703.3|2699.3|2691.8|2687.8|18
1769562130000|2026-01-28 01:02:10|2689.8|2685.8|2693.7|2689.7|2694|2690|2689.8|2685.8|7
1769562140000|2026-01-28 01:02:20|2694.3|2690.3|2702|2698|2702.2|2698.2|2694.3|2690.3|7
1769562150000|2026-01-28 01:02:30|2701.9|2697.9|2706.2|2702.2|2709|2705|2700.9|2696.9|10
1769562160000|2026-01-28 01:02:40|2705.1|2701.1|2705.7|2701.7|2708.9|2707.4|2702.8|2698.8|13
1769562170000|2026-01-28 01:02:50|2706.2|2702.2|2707|2703|2707.9|2703.9|2706.2|2702.2|8
1769562180000|2026-01-28 01:03:00|2707.7|2703.7|2704.4|2700.4|2707.7|2703.7|2704.3|2700.3|10
1769562190000|2026-01-28 01:03:10|2703.7|2699.7|2701.9|2697.9|2703.7|2699.7|2698|2694|20
1769562200000|2026-01-28 01:03:20|2702|2698|2705.6|2701.6|2705.6|2701.6|2701.9|2697.9|1
1769562210000|2026-01-28 01:03:30|2706.1|2702.1|2701.8|2697.8|2706.6|2702.6|2701.8|2697.8|7
1769562220000|2026-01-28 01:03:40|2703.5|2699.5|2708.5|2704.5|2708.5|2704.5|2703.5|2699.5|10
1769562230000|2026-01-28 01:03:50|2708|2704|2703.5|2699.5|2708.3|2704.3|2703.5|2699.5|14
1769562240000|2026-01-28 01:04:00|2701.3|2697.3|2701.2|2697.2|2703.8|2699.8|2701.1|2697.1|9
1769562250000|2026-01-28 01:04:10|2701.5|2697.5|2698.5|2694.5|2702.1|2698.1|2695.4|2691.4|14
1769562260000|2026-01-28 01:04:20|2698.3|2694.3|2695.6|2691.6|2698.3|2694.3|2695.1|2691.1|5
1769562270000|2026-01-28 01:04:30|2698.5|2694.5|2697.9|2693.9|2700|2696|2697.9|2693.9|3
1769562280000|2026-01-28 01:04:40|2698.7|2694.7|2696.3|2692.3|2698.7|2694.7|2696.3|2692.3|4
1769562290000|2026-01-28 01:04:50|2694.3|2690.3|2694.4|2690.4|2695.2|2691.2|2692.5|2689.3|3
1769562300000|2026-01-28 01:05:00|2696|2692|2698.5|2694.5|2700.1|2696.1|2696|2692|7
1769562310000|2026-01-28 01:05:10|2698.6|2694.6|2702|2698|2702|2698|2697.8|2693.8|2
1769562320000|2026-01-28 01:05:20|2701.7|2697.7|2706.4|2702.4|2706.4|2702.4|2701.7|2697.7|5
1769562330000|2026-01-28 01:05:30|2706.1|2702.1|2703.2|2699.2|2706.2|2704.1|2703.2|2699.2|3
1769562340000|2026-01-28 01:05:40|2703.3|2699.3|2700.2|2696.2|2705.6|2701.6|2700.2|2696.2|13
1769562350000|2026-01-28 01:05:50|2700.3|2696.3|2697.2|2693.2|2700.3|2696.3|2697.2|2693.2|8
1769562360000|2026-01-28 01:06:00|2694.6|2690.6|2695.1|2691.1|2695.3|2691.3|2689.8|2685.8|14
1769562370000|2026-01-28 01:06:10|2695.2|2691.2|2697.7|2693.7|2698.2|2694.2|2693.7|2690.8|8
1769562380000|2026-01-28 01:06:20|2697.9|2693.9|2695.8|2691.8|2698|2694|2695.4|2691.4|4
1769562390000|2026-01-28 01:06:30|2695.1|2691.1|2698.5|2694.5|2698.6|2694.6|2695.1|2691.1|5
1769562400000|2026-01-28 01:06:40|2698.6|2694.6|2698.3|2694.3|2700.4|2696.4|2697.6|2693.6|3
1769562410000|2026-01-28 01:06:50|2698.2|2694.2|2701.6|2697.6|2702.5|2698.5|2697.3|2693.3|10
1769562420000|2026-01-28 01:07:00|2701.3|2697.3|2701.9|2697.9|2702|2698|2699.8|2695.8|1
1769562430000|2026-01-28 01:07:10|2701.7|2697.7|2702.2|2698.2|2702.4|2700.4|2700|2697.6|4
1769562440000|2026-01-28 01:07:20|2702.3|2698.3|2706.3|2702.3|2707.8|2703.8|2702.2|2698.2|5
1769562450000|2026-01-28 01:07:30|2706.4|2702.4|2705.5|2701.5|2707|2703|2705.5|2701.5|0
1769562460000|2026-01-28 01:07:40|2705.3|2701.3|2704.8|2700.8|2706.8|2704.4|2703.9|2699.9|1
1769562470000|2026-01-28 01:07:50|2705.1|2701.1|2705.6|2701.6|2706.6|2705.1|2704.7|2700.7|5
1769562480000|2026-01-28 01:08:00|2704.7|2700.7|2703.7|2699.7|2705.6|2701.6|2703.7|2699.7|1
1769562490000|2026-01-28 01:08:10|2703.4|2699.4|2697.9|2693.9|2704.1|2700.1|2697.9|2693.9|9
1769562500000|2026-01-28 01:08:20|2697.8|2693.8|2695.7|2691.7|2697.8|2693.8|2695.3|2691.3|7
1769562510000|2026-01-28 01:08:30|2695.4|2691.4|2698.1|2694.1|2698.6|2694.6|2695.4|2691.4|7
1769562520000|2026-01-28 01:08:40|2698.2|2694.2|2700.4|2696.4|2700.4|2696.4|2698.1|2694.1|4
1769562530000|2026-01-28 01:08:50|2700.6|2696.6|2700|2696|2700.6|2696.6|2700|2696|0
1769562540000|2026-01-28 01:09:00|2698.3|2694.3|2698.9|2694.9|2698.9|2694.9|2698.3|2694.3|1
1769562550000|2026-01-28 01:09:10|2699|2695|2698.9|2694.9|2699.1|2695.1|2698.8|2694.8|0
1769562560000|2026-01-28 01:09:20|2698.8|2694.8|2696.3|2692.3|2698.9|2694.9|2696.3|2692.3|0
1769562570000|2026-01-28 01:09:30|2696.1|2692.1|2689.8|2685.8|2696.3|2692.3|2689.6|2685.6|10
1769562580000|2026-01-28 01:09:40|2689.7|2685.7|2684.1|2680.1|2689.8|2685.8|2684.1|2680.1|5
1769562590000|2026-01-28 01:09:50|2684.3|2680.3|2685.1|2681.1|2687.4|2683.4|2684.3|2680.3|21
1769562600000|2026-01-28 01:10:00|2685|2681|2680.5|2676.5|2685|2681|2680.3|2676.3|11
1769562610000|2026-01-28 01:10:10|2679.7|2678.2|2679.4|2675.4|2682.6|2678.6|2677.5|2674.9|18
1769562620000|2026-01-28 01:10:20|2681.1|2677.1|2681.4|2677.4|2681.8|2677.8|2680.4|2676.4|6
1769562630000|2026-01-28 01:10:30|2679.1|2677.6|2677.4|2673.4|2680.5|2677.6|2677.4|2673.4|6
1769562640000|2026-01-28 01:10:40|2675.5|2671.5|2671|2667|2676.3|2672.3|2669.4|2667|13
1769562650000|2026-01-28 01:10:50|2670.8|2666.8|2665.6|2661.6|2670.8|2666.8|2664.9|2660.9|17
1769562660000|2026-01-28 01:11:00|2667.1|2663.1|2672.7|2668.7|2672.7|2668.7|2667.1|2663.1|22
1769562670000|2026-01-28 01:11:10|2672.6|2668.6|2669.5|2668|2673.1|2670.7|2669.5|2666.7|11
1769562680000|2026-01-28 01:11:20|2670.7|2666.7|2667.5|2663.5|2670.7|2667.9|2665.5|2661.5|9
1769562690000|2026-01-28 01:11:30|2667.3|2663.3|2664.3|2660.3|2669|2665|2664.3|2660.3|6
1769562700000|2026-01-28 01:11:40|2664.7|2660.7|2662.5|2658.5|2668.2|2664.2|2661.2|2657.2|27
1769562710000|2026-01-28 01:11:50|2662.3|2658.3|2663.4|2659.4|2663.8|2659.8|2661.1|2657.1|5
1769562720000|2026-01-28 01:12:00|2662.9|2658.9|2662.4|2658.4|2664.1|2660.1|2660.9|2656.9|10
1769562730000|2026-01-28 01:12:10|2662.3|2658.3|2658.6|2654.6|2662.3|2658.7|2657.2|2653.2|6
1769562740000|2026-01-28 01:12:20|2658.5|2654.5|2666.1|2662.1|2666.4|2662.4|2658.5|2654.5|24
1769562750000|2026-01-28 01:12:30|2665.3|2661.3|2664.1|2660.1|2665.7|2661.7|2663.8|2659.8|6
1769562760000|2026-01-28 01:12:40|2664.2|2660.2|2671.1|2667.1|2671.5|2667.5|2664.2|2660.2|8
1769562770000|2026-01-28 01:12:50|2671|2667|2671.9|2670.4|2672.5|2670.4|2671|2667|7
1769562780000|2026-01-28 01:13:00|2671.8|2667.8|2672.1|2668.1|2672.2|2668.2|2669|2665|4
1769562790000|2026-01-28 01:13:10|2672.2|2668.2|2671.8|2667.8|2672.2|2668.2|2671.8|2667.8|1
1769562800000|2026-01-28 01:13:20|2672|2668|2672.2|2668.2|2673|2669|2671.8|2667.8|3
1769562810000|2026-01-28 01:13:30|2672.3|2668.3|2679.2|2675.2|2679.2|2675.8|2671.9|2667.9|6
1769562820000|2026-01-28 01:13:40|2679.1|2675.1|2679.7|2675.7|2681.1|2677.1|2679|2675|2
1769562830000|2026-01-28 01:13:50|2681|2677|2679.7|2675.7|2681|2677|2679.3|2675.3|3
1769562840000|2026-01-28 01:14:00|2679.4|2675.4|2677.2|2673.2|2679.4|2675.4|2676.4|2672.4|4
1769562850000|2026-01-28 01:14:10|2676.7|2672.7|2678.8|2674.8|2679.1|2675.1|2676.6|2672.6|2
1769562860000|2026-01-28 01:14:20|2679.3|2675.3|2679.7|2675.7|2679.8|2675.8|2677.5|2673.5|4
1769562870000|2026-01-28 01:14:30|2678.9|2674.9|2679.3|2675.3|2679.3|2675.3|2676.4|2672.4|1
1769562880000|2026-01-28 01:14:40|2679.2|2675.2|2681.2|2677.2|2681.3|2677.3|2678.5|2674.5|7
1769562890000|2026-01-28 01:14:50|2681.3|2677.3|2680|2676|2681.7|2677.7|2680|2676|0
1769562900000|2026-01-28 01:15:00|2679.6|2675.6|2675.2|2671.2|2679.6|2675.6|2675.2|2671.2|0
1769562910000|2026-01-28 01:15:10|2675.1|2671.1|2677.1|2673.1|2678|2674|2674.2|2670.2|3
1769562920000|2026-01-28 01:15:20|2677.4|2673.4|2678.7|2674.7|2679.5|2675.5|2676.4|2672.4|3
1769562930000|2026-01-28 01:15:30|2678.9|2674.9|2679.1|2675.1|2679.2|2675.2|2678.6|2674.6|0
1769562940000|2026-01-28 01:15:40|2679.2|2675.2|2679.1|2675.1|2679.2|2675.2|2679.1|2675.1|0
1769562950000|2026-01-28 01:15:50|2678.8|2674.8|2678.9|2674.9|2680|2676|2678.8|2674.8|3
1769562960000|2026-01-28 01:16:00|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679|2675|0
1769562970000|2026-01-28 01:16:10|2679|2675|2679.3|2675.3|2679.8|2675.8|2679|2675|1
1769562980000|2026-01-28 01:16:20|2680.5|2676.5|2683|2679|2683|2679|2680|2676.4|8
1769562990000|2026-01-28 01:16:30|2684.6|2680.6|2685|2681|2685|2681|2683.2|2679.2|4
1769563000000|2026-01-28 01:16:40|2683.6|2679.6|2683|2679|2683.6|2679.6|2682.5|2678.5|1
1769563010000|2026-01-28 01:16:50|2682.8|2678.8|2682.2|2678.2|2682.9|2678.9|2681.4|2677.4|0
1769563020000|2026-01-28 01:17:00|2682|2678|2681.5|2677.5|2682.1|2678.1|2680.6|2676.6|2
1769563030000|2026-01-28 01:17:10|2681.9|2677.9|2681.8|2677.8|2682.6|2678.6|2680.1|2676.1|2
1769563040000|2026-01-28 01:17:20|2681.9|2677.9|2678.3|2674.3|2681.9|2677.9|2678.3|2674.3|3
1769563050000|2026-01-28 01:17:30|2679.4|2675.4|2676.5|2672.5|2679.4|2675.4|2676.2|2672.2|1
1769563060000|2026-01-28 01:17:40|2676.6|2672.6|2678.9|2674.9|2679.6|2675.6|2676.6|2672.6|2
1769563070000|2026-01-28 01:17:50|2678.7|2674.7|2678.8|2674.8|2679.6|2675.6|2678.6|2674.6|1
1769563080000|2026-01-28 01:18:00|2678.7|2674.7|2681.4|2677.4|2681.4|2677.4|2678.7|2674.7|4
1769563090000|2026-01-28 01:18:10|2682.2|2678.2|2682|2678|2682.5|2678.5|2681.7|2677.7|1
1769563100000|2026-01-28 01:18:20|2681.9|2677.9|2679.3|2675.3|2682|2678|2677.5|2673.5|5
1769563110000|2026-01-28 01:18:30|2679|2675|2679.9|2675.9|2679.9|2675.9|2678.5|2674.5|2
1769563120000|2026-01-28 01:18:40|2679.8|2675.8|2679.1|2675.1|2679.9|2675.9|2677.3|2673.3|1
1769563130000|2026-01-28 01:18:50|2679.9|2675.9|2678.7|2674.7|2679.9|2675.9|2678.6|2674.6|3
1769563140000|2026-01-28 01:19:00|2679|2675|2674.9|2670.9|2679|2675|2674.8|2670.8|2
1769563150000|2026-01-28 01:19:10|2674.8|2670.8|2669.7|2665.7|2674.9|2670.9|2668.8|2665|3
1769563160000|2026-01-28 01:19:20|2669|2665|2666.4|2664.9|2669.1|2665.5|2666.4|2664.3|4
1769563170000|2026-01-28 01:19:30|2666.5|2665|2669.5|2665.5|2670.4|2666.4|2666.5|2664.7|1
1769563180000|2026-01-28 01:19:40|2669.6|2665.6|2669.7|2665.7|2669.9|2665.9|2669.5|2665.5|2
1769563190000|2026-01-28 01:19:50|2669.2|2667.7|2669.7|2665.7|2671.2|2667.7|2669.2|2665.7|5
1769563200000|2026-01-28 01:20:00|2669.3|2665.3|2671.3|2667.3|2672|2668|2667.9|2663.9|4
1769563210000|2026-01-28 01:20:10|2671.2|2667.2|2671.3|2667.3|2671.3|2667.3|2670.6|2666.6|1
1769563220000|2026-01-28 01:20:20|2672.7|2668.7|2673.1|2669.1|2673.4|2669.4|2671.7|2667.7|0
1769563230000|2026-01-28 01:20:30|2673.4|2669.4|2674.6|2670.6|2675.3|2671.3|2673.1|2669.1|2
1769563240000|2026-01-28 01:20:40|2674.7|2670.7|2676.2|2672.2|2676.3|2672.4|2673.9|2670.7|3
1769563250000|2026-01-28 01:20:50|2675.7|2671.7|2676.1|2672.1|2677.9|2673.9|2675.2|2671.2|7
1769563260000|2026-01-28 01:21:00|2675.2|2671.2|2673.7|2669.7|2676.7|2672.7|2673|2669|5
1769563270000|2026-01-28 01:21:10|2673.8|2669.8|2678.9|2674.9|2680.1|2676.1|2673.5|2669.5|10
1769563280000|2026-01-28 01:21:20|2679|2675|2678.8|2674.8|2679.1|2675.1|2678.1|2674.1|0
1769563290000|2026-01-28 01:21:30|2678.7|2674.7|2675.9|2671.9|2678.7|2674.7|2675.8|2671.8|4
1769563300000|2026-01-28 01:21:40|2675.8|2671.8|2677.4|2673.4|2677.4|2673.4|2675.6|2671.6|1
1769563310000|2026-01-28 01:21:50|2677.8|2673.8|2677.7|2673.7|2678.4|2674.4|2677.3|2673.3|0
1769563320000|2026-01-28 01:22:00|2678.1|2674.1|2679.5|2675.5|2679.5|2675.5|2677.7|2673.7|1
1769563330000|2026-01-28 01:22:10|2679.8|2675.8|2679.5|2675.5|2679.8|2675.8|2678.9|2674.9|0
1769563340000|2026-01-28 01:22:20|2679.8|2675.8|2680.3|2676.3|2680.6|2676.6|2679.8|2675.8|1
1769563350000|2026-01-28 01:22:30|2680.2|2676.2|2680.8|2676.8|2680.8|2676.8|2680.2|2676.2|0
1769563360000|2026-01-28 01:22:40|2680.4|2676.4|2685.9|2681.9|2686|2682|2680.3|2676.3|8
1769563370000|2026-01-28 01:22:50|2685.7|2681.7|2683|2679|2685.7|2681.7|2681.8|2677.8|2
1769563380000|2026-01-28 01:23:00|2683.1|2679.1|2682.4|2678.4|2683.1|2679.1|2682.1|2678.1|0
1769563390000|2026-01-28 01:23:10|2682.1|2678.1|2681.6|2677.6|2683.1|2679.1|2681.2|2677.2|0
1769563400000|2026-01-28 01:23:20|2680.6|2676.6|2681|2677|2681.1|2677.1|2680.6|2676.6|0
1769563410000|2026-01-28 01:23:30|2680.9|2676.9|2682.9|2678.9|2684.4|2680.4|2680.9|2676.9|6
1769563420000|2026-01-28 01:23:40|2682.7|2678.7|2679.7|2675.7|2682.7|2678.7|2679.7|2675.7|2
1769563430000|2026-01-28 01:23:50|2679.8|2675.8|2680.2|2676.2|2681|2677|2679.2|2675.2|2
1769563440000|2026-01-28 01:24:00|2680.1|2676.1|2679.9|2675.9|2680.3|2676.3|2678.7|2674.7|2
1769563450000|2026-01-28 01:24:10|2679.5|2675.5|2677|2673|2681.2|2677.2|2676.9|2672.9|0
1769563460000|2026-01-28 01:24:20|2677.3|2673.3|2677.4|2673.4|2678.4|2674.4|2677.3|2673.3|1
1769563470000|2026-01-28 01:24:30|2677.6|2673.6|2677.7|2673.7|2678.1|2674.1|2676.9|2672.9|0
1769563480000|2026-01-28 01:24:40|2678.2|2674.2|2678.6|2674.6|2678.9|2674.9|2677.7|2673.7|1
1769563490000|2026-01-28 01:24:50|2678.5|2674.5|2679.7|2675.7|2680.1|2676.1|2678.5|2674.5|1
1769563500000|2026-01-28 01:25:00|2679.6|2675.6|2677.9|2673.9|2679.6|2675.6|2677.1|2673.1|0
1769563510000|2026-01-28 01:25:10|2677.8|2673.8|2677|2673|2678.5|2674.5|2676.7|2672.7|1
1769563520000|2026-01-28 01:25:20|2676.8|2672.8|2675.4|2671.4|2676.9|2672.9|2675.3|2671.3|1
1769563530000|2026-01-28 01:25:30|2675.3|2671.3|2675.6|2671.6|2676.2|2672.2|2675.1|2671.1|0
1769563540000|2026-01-28 01:25:40|2675.4|2671.4|2677.1|2673.1|2677.5|2673.5|2675.3|2671.3|0
1769563550000|2026-01-28 01:25:50|2677.8|2673.8|2677.5|2673.5|2678.6|2674.6|2677.5|2673.5|0
1769563560000|2026-01-28 01:26:00|2677.7|2673.7|2678|2674|2679.1|2675.1|2677.7|2673.7|0
1769563570000|2026-01-28 01:26:10|2678.2|2674.2|2673.4|2669.4|2678.2|2674.2|2673.2|2669.2|4
1769563580000|2026-01-28 01:26:20|2673.5|2669.5|2673.5|2669.5|2674.1|2670.1|2673.4|2669.4|0
1769563590000|2026-01-28 01:26:30|2673.8|2669.8|2673.3|2669.3|2675.7|2671.7|2673.3|2669.3|0
1769563600000|2026-01-28 01:26:40|2673.2|2669.2|2670.8|2666.8|2673.8|2669.8|2670.6|2666.6|1
1769563610000|2026-01-28 01:26:50|2670.7|2666.7|2670.6|2666.6|2670.7|2666.7|2670.4|2666.4|2
1769563620000|2026-01-28 01:27:00|2670.7|2666.7|2676|2672|2676.5|2672.5|2667.9|2663.9|13
1769563630000|2026-01-28 01:27:10|2675.8|2671.8|2679.5|2675.5|2679.9|2675.9|2675.8|2671.8|3
1769563640000|2026-01-28 01:27:20|2681|2677|2682.7|2678.7|2685.5|2681.5|2680.8|2676.8|12
1769563650000|2026-01-28 01:27:30|2683.3|2679.3|2682.7|2678.7|2684|2680|2681.2|2677.2|8
1769563660000|2026-01-28 01:27:40|2681.5|2677.5|2681.7|2677.7|2683.7|2679.7|2680.4|2676.4|6
1769563670000|2026-01-28 01:27:50|2681.6|2677.6|2683.3|2679.3|2683.3|2679.3|2681.6|2677.6|2
1769563680000|2026-01-28 01:28:00|2683.5|2679.5|2681.8|2677.8|2683.8|2679.8|2681.2|2677.2|5
1769563690000|2026-01-28 01:28:10|2684.9|2680.9|2683.3|2679.3|2685.2|2681.2|2683.3|2679.3|4
1769563700000|2026-01-28 01:28:20|2683.8|2679.8|2684.1|2680.1|2684.6|2680.6|2683.1|2679.1|3
1769563710000|2026-01-28 01:28:30|2684|2680|2682.6|2678.6|2684|2680|2679.8|2675.8|2
1769563720000|2026-01-28 01:28:40|2682.8|2678.8|2682.8|2678.8|2682.9|2678.9|2682.3|2678.3|5
1769563730000|2026-01-28 01:28:50|2682.7|2678.7|2682|2678|2682.8|2678.8|2682|2678|2
1769563740000|2026-01-28 01:29:00|2681.1|2677.1|2682.2|2678.2|2682.4|2678.4|2680.1|2676.1|8
1769563750000|2026-01-28 01:29:10|2682.8|2678.8|2682.2|2680.7|2683.2|2680.7|2679|2675|4
1769563760000|2026-01-28 01:29:20|2683.3|2679.3|2684.3|2680.3|2687.8|2684|2683.3|2679.3|12
1769563770000|2026-01-28 01:29:30|2684.9|2680.9|2688|2684|2688.3|2684.3|2684.9|2680.9|5
1769563780000|2026-01-28 01:29:40|2687.9|2683.9|2690.1|2688.6|2691|2688.6|2685.5|2681.5|8
1769563790000|2026-01-28 01:29:50|2690.8|2686.8|2690.7|2686.7|2691.1|2687.1|2690.2|2686.2|7
1769563800000|2026-01-28 01:30:00|2690.8|2686.8|2691.1|2687.1|2691.1|2687.1|2689|2685|4
1769563810000|2026-01-28 01:30:10|2691.2|2687.2|2689.8|2685.8|2691.2|2689.1|2688.4|2684.4|7
1769563820000|2026-01-28 01:30:20|2689.6|2685.6|2685.9|2681.9|2689.6|2685.6|2685.4|2681.4|4
1769563830000|2026-01-28 01:30:30|2686|2682|2682.5|2678.5|2686.3|2682.3|2682.3|2678.3|0
1769563840000|2026-01-28 01:30:40|2682.4|2678.4|2679.2|2675.2|2682.6|2678.6|2679|2675|2
1769563850000|2026-01-28 01:30:50|2679.3|2675.3|2678.4|2674.4|2679.8|2675.8|2678.4|2674.4|1
1769563860000|2026-01-28 01:31:00|2678.1|2674.1|2678.4|2674.4|2678.4|2674.4|2678.1|2674.1|0
1769563870000|2026-01-28 01:31:10|2678.5|2674.5|2681.8|2677.8|2681.8|2677.8|2678.5|2674.5|2
1769563880000|2026-01-28 01:31:20|2681.9|2677.9|2681|2677|2682|2678|2681|2677|0
1769563890000|2026-01-28 01:31:30|2680.9|2676.9|2679.4|2675.4|2680.9|2676.9|2677.5|2673.5|4
1769563900000|2026-01-28 01:31:40|2679.5|2675.5|2679.7|2675.7|2679.7|2675.7|2678.7|2674.7|0
1769563910000|2026-01-28 01:31:50|2679.3|2675.3|2677.5|2673.5|2679.3|2675.3|2674.9|2672.7|1
1769563920000|2026-01-28 01:32:00|2677.3|2673.3|2677.6|2673.6|2678.6|2674.6|2676.7|2672.7|3
1769563930000|2026-01-28 01:32:10|2678.3|2674.3|2678.7|2674.7|2679.2|2675.2|2677.6|2673.6|5
1769563940000|2026-01-28 01:32:20|2678.8|2674.8|2680.1|2676.1|2680.1|2676.1|2678.5|2674.5|0
1769563950000|2026-01-28 01:32:30|2680|2676|2679.6|2675.6|2680|2676|2678.2|2674.2|0
1769563960000|2026-01-28 01:32:40|2679.5|2675.5|2679.3|2675.3|2679.5|2675.5|2677.1|2673.1|0
1769563970000|2026-01-28 01:32:50|2679.5|2675.5|2680.9|2676.9|2680.9|2676.9|2678.6|2674.6|0
1769563980000|2026-01-28 01:33:00|2680.7|2676.7|2679.4|2675.4|2681|2677|2677.6|2673.6|1
1769563990000|2026-01-28 01:33:10|2679.5|2675.5|2677.5|2673.5|2679.5|2675.5|2674.9|2670.9|7
1769564000000|2026-01-28 01:33:20|2677.9|2673.9|2676.5|2672.5|2678.1|2674.1|2676.5|2672.5|0
1769564010000|2026-01-28 01:33:30|2676.3|2672.3|2676.6|2672.6|2677.2|2673.2|2675.1|2671.1|6
1769564020000|2026-01-28 01:33:40|2676.7|2672.7|2675.8|2671.8|2677.4|2673.4|2675.8|2671.8|0
1769564030000|2026-01-28 01:33:50|2675.7|2671.7|2675.5|2671.5|2676.1|2672.1|2674.5|2670.5|0
1769564040000|2026-01-28 01:34:00|2675.7|2671.7|2675.6|2671.6|2675.9|2671.9|2674.7|2670.7|0
1769564050000|2026-01-28 01:34:10|2675.7|2671.7|2675.7|2671.7|2677|2673|2675.7|2671.7|0
1769564060000|2026-01-28 01:34:20|2675.6|2671.6|2675.1|2671.1|2676|2672|2673.6|2669.6|0
1769564070000|2026-01-28 01:34:30|2675.3|2671.3|2673.2|2669.2|2675.8|2671.8|2673.2|2669.2|0
1769564080000|2026-01-28 01:34:40|2673.4|2669.4|2672.1|2668.1|2673.5|2669.5|2672.1|2668.1|0
1769564090000|2026-01-28 01:34:50|2670.1|2666.1|2672.5|2668.5|2672.6|2668.6|2669.5|2665.5|8
1769564100000|2026-01-28 01:35:00|2672.6|2668.6|2671.8|2667.8|2672.6|2668.6|2671.8|2667.8|0
1769564110000|2026-01-28 01:35:10|2672.1|2668.1|2672|2668|2672.7|2668.7|2672|2668|0
1769564120000|2026-01-28 01:35:20|2672.4|2668.4|2673.9|2669.9|2674.1|2670.1|2672.3|2668.3|2
1769564130000|2026-01-28 01:35:30|2673.8|2669.8|2672.7|2668.7|2673.9|2669.9|2672.3|2668.3|0
1769564140000|2026-01-28 01:35:40|2672.6|2668.6|2671.8|2667.8|2672.9|2668.9|2671.7|2667.7|15
1769564150000|2026-01-28 01:35:50|2672.2|2668.2|2671.4|2667.4|2672.2|2668.2|2670.6|2666.6|2
1769564160000|2026-01-28 01:36:00|2671.7|2667.7|2669.2|2665.2|2671.7|2667.7|2668.6|2665.2|1
1769564170000|2026-01-28 01:36:10|2669.7|2665.7|2669.3|2665.3|2669.7|2665.7|2669.3|2665.3|0
1769564180000|2026-01-28 01:36:20|2669.6|2665.6|2675|2671|2675|2671|2669.5|2665.5|2
1769564190000|2026-01-28 01:36:30|2675.2|2671.2|2677.2|2673.2|2677.4|2673.4|2675.2|2671.2|0
1769564200000|2026-01-28 01:36:40|2677.4|2673.4|2677|2673|2677.5|2673.5|2676.6|2672.6|1
1769564210000|2026-01-28 01:36:50|2677.9|2673.9|2678.4|2674.4|2679.3|2675.3|2677.9|2673.9|6
1769564220000|2026-01-28 01:37:00|2678.7|2674.7|2680.9|2676.9|2681|2677|2678|2674|0
1769564230000|2026-01-28 01:37:10|2681|2677|2680.4|2676.4|2681.7|2677.7|2678.1|2674.1|3
1769564240000|2026-01-28 01:37:20|2680.3|2676.3|2680.2|2676.2|2680.4|2676.4|2678.3|2674.3|1
1769564250000|2026-01-28 01:37:30|2680.3|2676.3|2680.9|2676.9|2681.5|2677.5|2679.5|2675.5|3
1769564260000|2026-01-28 01:37:40|2680.7|2676.7|2680.6|2676.6|2680.7|2676.7|2679.3|2675.3|2
1769564270000|2026-01-28 01:37:50|2680.7|2676.7|2680.2|2676.2|2680.9|2676.9|2680.1|2676.1|0
1769564280000|2026-01-28 01:38:00|2680.6|2676.6|2679.2|2675.2|2680.6|2676.6|2678.4|2674.4|5
1769564290000|2026-01-28 01:38:10|2679.1|2675.1|2678.4|2674.4|2679.3|2675.3|2678|2674|0
1769564300000|2026-01-28 01:38:20|2678.8|2674.8|2684.3|2680.3|2684.4|2680.4|2678.2|2674.2|5
1769564310000|2026-01-28 01:38:30|2684.4|2680.4|2682.8|2678.8|2684.4|2680.4|2682.8|2678.8|3
1769564320000|2026-01-28 01:38:40|2683.8|2679.8|2679.3|2675.3|2683.8|2679.8|2678.2|2674.6|4
1769564330000|2026-01-28 01:38:50|2679.4|2675.4|2679.4|2675.4|2680|2676|2678.4|2674.4|1
1769564340000|2026-01-28 01:39:00|2679.7|2675.7|2680|2676|2681.3|2677.3|2678.9|2674.9|2
1769564350000|2026-01-28 01:39:10|2679.5|2675.5|2681.1|2677.1|2681.8|2677.8|2679.5|2675.5|3
1769564360000|2026-01-28 01:39:20|2681.6|2677.6|2680.7|2676.7|2681.6|2677.6|2680.4|2676.4|0
1769564370000|2026-01-28 01:39:30|2679.9|2675.9|2678.2|2674.2|2679.9|2675.9|2677.9|2673.9|1
1769564380000|2026-01-28 01:39:40|2678.5|2674.5|2681.1|2677.1|2681.7|2677.7|2678.1|2674.1|0
1769564390000|2026-01-28 01:39:50|2681|2677|2679|2675|2681|2677|2678.4|2674.4|1
1769564400000|2026-01-28 01:40:00|2679.4|2675.4|2683.3|2679.3|2683.3|2679.3|2679.4|2675.4|1
1769564410000|2026-01-28 01:40:10|2682.9|2678.9|2686.5|2682.5|2686.5|2682.5|2682.9|2678.9|7
1769564420000|2026-01-28 01:40:20|2686.7|2682.7|2686.8|2682.8|2686.8|2682.8|2686.7|2682.7|0
1769564430000|2026-01-28 01:40:30|2686.9|2682.9|2687.3|2683.3|2687.3|2683.3|2684.7|2680.7|1
1769564440000|2026-01-28 01:40:40|2687.2|2683.2|2685.8|2681.8|2687.5|2684.9|2685.8|2681.8|4
1769564450000|2026-01-28 01:40:50|2686.4|2682.4|2689.5|2685.5|2690.5|2687.5|2686.4|2682.4|10
1769564460000|2026-01-28 01:41:00|2689.4|2685.4|2690.2|2686.2|2690.3|2686.3|2687.5|2684.6|4
1769564470000|2026-01-28 01:41:10|2690.5|2686.5|2690.9|2686.9|2691.2|2687.2|2690.2|2686.2|1
1769564480000|2026-01-28 01:41:20|2690.6|2686.6|2690.5|2686.5|2690.9|2686.9|2690.5|2686.5|1
1769564490000|2026-01-28 01:41:30|2690.6|2686.6|2688.6|2684.6|2690.6|2688.5|2688.2|2684.2|6
1769564500000|2026-01-28 01:41:40|2688.3|2684.3|2685.2|2681.2|2688.6|2684.6|2685|2681|5
1769564510000|2026-01-28 01:41:50|2684.9|2680.9|2686.3|2682.3|2686.3|2682.7|2684.2|2680.9|19
1769564520000|2026-01-28 01:42:00|2686.1|2682.1|2685.7|2681.7|2688.1|2684.1|2685.7|2681.7|0
1769564530000|2026-01-28 01:42:10|2686|2682|2687.9|2683.9|2688.5|2684.5|2685.9|2681.9|1
1769564540000|2026-01-28 01:42:20|2687.7|2683.7|2689|2685|2689.4|2686.9|2687.7|2683.7|1
1769564550000|2026-01-28 01:42:30|2689.2|2685.2|2690.3|2686.3|2690.5|2686.5|2689.2|2685.2|0
1769564560000|2026-01-28 01:42:40|2690.4|2686.4|2688.4|2684.4|2690.5|2686.5|2688.3|2684.3|1
1769564570000|2026-01-28 01:42:50|2688.7|2684.7|2690.1|2686.1|2690.1|2686.1|2686|2682|1
1769564580000|2026-01-28 01:43:00|2690.5|2686.5|2690.5|2686.5|2690.6|2686.6|2689.9|2685.9|0
1769564590000|2026-01-28 01:43:10|2690.4|2686.4|2687.1|2685.6|2690.4|2686.4|2687|2683.6|0
1769564600000|2026-01-28 01:43:20|2689.5|2685.5|2689.4|2685.4|2690.3|2686.3|2689.2|2685.2|1
1769564610000|2026-01-28 01:43:30|2689.9|2685.9|2689.3|2685.3|2689.9|2685.9|2689.2|2685.2|0
1769564620000|2026-01-28 01:43:40|2689.4|2685.4|2690.6|2686.6|2690.7|2686.7|2689.2|2685.2|1
1769564630000|2026-01-28 01:43:50|2690.7|2686.7|2690.8|2686.8|2691|2687|2690.7|2686.7|3
1769564640000|2026-01-28 01:44:00|2690.6|2686.6|2692|2688|2692|2689.8|2690.6|2686.6|8
1769564650000|2026-01-28 01:44:10|2692.2|2688.2|2693.4|2689.4|2693.7|2690.2|2690.9|2687.6|5
1769564660000|2026-01-28 01:44:20|2693.5|2689.5|2692.1|2688.1|2693.5|2689.5|2691.9|2687.9|0
1769564670000|2026-01-28 01:44:30|2691.4|2689.9|2692.3|2688.3|2692.3|2690|2691.4|2687.7|1
1769564680000|2026-01-28 01:44:40|2691.2|2687.2|2690.3|2686.3|2693.1|2689.1|2690.3|2686.3|2
1769564690000|2026-01-28 01:44:50|2690.6|2686.6|2691.3|2687.3|2691.3|2687.3|2689.9|2685.9|2
1769564700000|2026-01-28 01:45:00|2691.7|2687.7|2692.1|2688.1|2693.5|2689.5|2690|2686.6|2
1769564710000|2026-01-28 01:45:10|2691|2687|2691.2|2687.2|2692|2688|2690.5|2686.5|6
1769564720000|2026-01-28 01:45:20|2690.9|2686.9|2691.4|2687.4|2692.3|2688.3|2689.7|2685.7|1
1769564730000|2026-01-28 01:45:30|2691.9|2687.9|2689.8|2685.8|2692.1|2688.1|2689.7|2685.7|1
1769564740000|2026-01-28 01:45:40|2689.7|2685.7|2690.7|2686.7|2690.7|2686.7|2688.4|2684.4|4
1769564750000|2026-01-28 01:45:50|2691.3|2687.3|2691.9|2687.9|2692.3|2688.3|2689.8|2685.8|1
1769564760000|2026-01-28 01:46:00|2692|2688|2694.2|2690.2|2694.9|2690.9|2691.6|2687.6|2
1769564770000|2026-01-28 01:46:10|2694.3|2690.3|2691.1|2687.1|2694.6|2690.6|2690.9|2687|4
1769564780000|2026-01-28 01:46:20|2691|2687|2693.7|2689.7|2693.9|2689.9|2690.5|2686.5|9
1769564790000|2026-01-28 01:46:30|2693.8|2689.8|2693.1|2689.1|2693.8|2689.8|2692.9|2688.9|0
1769564800000|2026-01-28 01:46:40|2693.2|2689.2|2693.8|2689.8|2694.8|2690.8|2693.1|2689.1|0
1769564810000|2026-01-28 01:46:50|2694.2|2690.2|2689.7|2685.7|2694.2|2690.2|2689.4|2685.4|1
1769564820000|2026-01-28 01:47:00|2689.8|2685.8|2691.3|2687.3|2692|2689.5|2689.8|2685.8|1
1769564830000|2026-01-28 01:47:10|2691.2|2687.2|2690.7|2686.7|2691.3|2687.3|2688.5|2684.5|4
1769564840000|2026-01-28 01:47:20|2689.6|2685.6|2689.5|2685.5|2690.7|2686.7|2689.3|2685.3|0
1769564850000|2026-01-28 01:47:30|2689.7|2685.7|2690|2686|2690.1|2686.1|2689.6|2685.6|3
1769564860000|2026-01-28 01:47:40|2689.9|2685.9|2688.8|2684.8|2689.9|2685.9|2688.7|2684.7|1
1769564870000|2026-01-28 01:47:50|2689.1|2685.1|2688.6|2684.6|2689.9|2685.9|2688.2|2684.2|2
1769564880000|2026-01-28 01:48:00|2688.7|2684.7|2690.5|2686.5|2691.3|2687.3|2688.7|2684.7|2
1769564890000|2026-01-28 01:48:10|2690.8|2686.8|2687.2|2683.2|2691|2687|2687.1|2683.1|3
1769564900000|2026-01-28 01:48:20|2687.3|2683.3|2685.9|2681.9|2687.7|2683.7|2685.9|2681.9|2
1769564910000|2026-01-28 01:48:30|2685.8|2681.8|2685.4|2681.4|2685.8|2681.8|2684.3|2680.3|1
1769564920000|2026-01-28 01:48:40|2685.6|2681.6|2686.5|2682.5|2687.1|2683.1|2685.6|2681.6|1
1769564930000|2026-01-28 01:48:50|2686.4|2682.4|2686.1|2682.1|2686.9|2682.9|2685.9|2681.9|0
1769564940000|2026-01-28 01:49:00|2685.8|2681.8|2685.7|2681.7|2686.1|2682.1|2684.9|2680.9|0
1769564950000|2026-01-28 01:49:10|2686.8|2682.8|2687.2|2683.2|2687.2|2683.2|2686.5|2682.5|0
1769564960000|2026-01-28 01:49:20|2687.3|2683.3|2688|2684|2688.3|2684.3|2687.3|2683.3|0
1769564970000|2026-01-28 01:49:30|2688.1|2684.1|2688.7|2684.7|2688.7|2684.7|2687.1|2683.1|0
1769564980000|2026-01-28 01:49:40|2688.6|2684.6|2688.1|2684.1|2688.7|2684.7|2688.1|2684.1|1
1769564990000|2026-01-28 01:49:50|2688.2|2684.2|2687.5|2683.5|2688.5|2684.5|2687.5|2683.5|1
1769565000000|2026-01-28 01:50:00|2687.7|2683.7|2681.2|2677.2|2687.7|2683.7|2681.2|2677.2|8
1769565010000|2026-01-28 01:50:10|2681.4|2677.4|2684.8|2680.8|2685.3|2681.3|2680.9|2676.9|7
1769565020000|2026-01-28 01:50:20|2684.3|2680.3|2684.2|2680.2|2684.3|2680.3|2681.7|2677.7|1
1769565030000|2026-01-28 01:50:30|2684.5|2680.5|2684|2680|2685.1|2681.1|2682.7|2678.7|4
1769565040000|2026-01-28 01:50:40|2683.9|2679.9|2685.8|2681.8|2685.8|2681.8|2683|2679|0
1769565050000|2026-01-28 01:50:50|2685.4|2681.4|2685.3|2681.3|2685.6|2681.6|2685.1|2681.1|3
1769565060000|2026-01-28 01:51:00|2685.5|2681.5|2683.3|2679.3|2688.4|2684.4|2683.3|2679.3|12
1769565070000|2026-01-28 01:51:10|2681.8|2677.8|2680.9|2676.9|2681.8|2677.8|2679.6|2675.6|12
1769565080000|2026-01-28 01:51:20|2681.9|2677.9|2679.1|2675.1|2681.9|2677.9|2678.9|2674.9|11
1769565090000|2026-01-28 01:51:30|2678.8|2674.8|2675.7|2671.7|2679.1|2675.1|2675.6|2671.6|9
1769565100000|2026-01-28 01:51:40|2675.6|2671.6|2675.4|2671.4|2675.6|2671.6|2674.9|2670.9|0
1769565110000|2026-01-28 01:51:50|2675|2671|2675.4|2671.4|2676.5|2672.5|2673.5|2669.5|11
1769565120000|2026-01-28 01:52:00|2675.5|2671.5|2681.1|2677.1|2681.1|2677.1|2675.5|2671.5|4
1769565130000|2026-01-28 01:52:10|2681.4|2677.4|2680.4|2676.4|2681.4|2679.3|2680.1|2676.1|2
1769565140000|2026-01-28 01:52:20|2680.7|2676.7|2680.2|2676.2|2680.7|2676.7|2679.9|2675.9|0
1769565150000|2026-01-28 01:52:30|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|0
1769565160000|2026-01-28 01:52:40|2680.2|2676.2|2678|2674|2680.2|2676.2|2678|2674|2
1769565170000|2026-01-28 01:52:50|2678.1|2674.1|2679.9|2675.9|2679.9|2675.9|2678.1|2674.1|1
1769565180000|2026-01-28 01:53:00|2677.4|2673.4|2678.5|2674.5|2680.2|2676.2|2677.4|2673.4|1
1769565190000|2026-01-28 01:53:10|2678.4|2674.4|2679.6|2675.6|2679.6|2675.6|2678.1|2674.1|0
1769565200000|2026-01-28 01:53:20|2679.7|2675.7|2679.1|2675.1|2680.1|2676.1|2678.5|2674.5|0
1769565230000|2026-01-28 01:53:50|2679.2|2675.2|2678.9|2674.9|2679.5|2675.5|2678.8|2674.8|0
1769565240000|2026-01-28 01:54:00|2679|2675|2679.3|2675.3|2679.3|2675.3|2678.9|2674.9|0
1769565250000|2026-01-28 01:54:10|2679.2|2675.2|2679.4|2675.4|2679.4|2675.4|2679.2|2675.2|0
1769565260000|2026-01-28 01:54:20|2680.4|2676.4|2680.6|2676.6|2680.6|2676.6|2680.4|2676.4|3
1769565270000|2026-01-28 01:54:30|2680.5|2676.5|2680.5|2676.5|2680.6|2676.6|2680.5|2676.5|0
1769565280000|2026-01-28 01:54:40|2678.6|2674.6|2676.5|2672.5|2678.6|2674.6|2675.8|2671.8|6
1769565290000|2026-01-28 01:54:50|2676.4|2672.4|2674.2|2670.2|2676.4|2672.4|2674.2|2670.2|0
1769565300000|2026-01-28 01:55:00|2673.8|2669.8|2669.6|2665.6|2673.8|2669.8|2669.6|2665.6|7
1769565310000|2026-01-28 01:55:10|2669.5|2665.5|2666.5|2665|2669.5|2666|2666.3|2663.8|3
1769565320000|2026-01-28 01:55:20|2668.5|2664.5|2668.7|2664.7|2669.1|2665.1|2665.7|2661.7|6
1769565330000|2026-01-28 01:55:30|2668.6|2664.6|2668.7|2664.7|2669.7|2665.7|2668.3|2664.3|0
1769565340000|2026-01-28 01:55:40|2669|2665|2669.3|2665.3|2669.8|2665.8|2668.5|2664.5|1
1769565350000|2026-01-28 01:55:50|2668.8|2667.3|2669.7|2665.7|2670.7|2668.5|2668.6|2664.6|1
1769565360000|2026-01-28 01:56:00|2669.6|2665.6|2667.7|2666.2|2669.8|2666.3|2667.7|2665.3|1
1769565370000|2026-01-28 01:56:10|2667.6|2666.1|2669|2665|2669.3|2666.2|2667.6|2665|3
1769565380000|2026-01-28 01:56:20|2668.9|2664.9|2667.8|2663.8|2669.2|2666|2667.4|2663.7|2
1769565390000|2026-01-28 01:56:30|2667.7|2663.7|2668.3|2664.3|2668.5|2664.5|2667.2|2663.2|1
1769565400000|2026-01-28 01:56:40|2668.1|2664.1|2668|2664|2668.2|2664.2|2667.7|2663.7|0
1769565410000|2026-01-28 01:56:50|2667.8|2663.8|2668.5|2664.5|2669|2665|2667.5|2663.5|12
1769565420000|2026-01-28 01:57:00|2667.7|2663.7|2668.9|2664.9|2669|2665|2667.7|2663.7|3
1769565430000|2026-01-28 01:57:10|2669.5|2665.5|2666.5|2665|2669.9|2666.7|2666.5|2663.8|1
1769565440000|2026-01-28 01:57:20|2668.2|2664.2|2668.9|2664.9|2670.1|2666.1|2668.2|2664.2|3
1769565450000|2026-01-28 01:57:30|2668.8|2667.3|2669.2|2665.2|2669.9|2667.3|2668.8|2665.2|3
1769565460000|2026-01-28 01:57:40|2669.1|2665.1|2669.4|2665.4|2669.7|2666.3|2667.8|2665.1|0
1769565470000|2026-01-28 01:57:50|2669.3|2665.3|2662|2658|2669.4|2666.3|2662|2658|5
1769565480000|2026-01-28 01:58:00|2661.9|2657.9|2660.8|2656.8|2662.7|2658.7|2657.9|2653.9|20
1769565490000|2026-01-28 01:58:10|2660.7|2656.7|2661.7|2657.7|2662.4|2658.4|2660.1|2656.1|3
1769565500000|2026-01-28 01:58:20|2662|2658|2661.5|2657.5|2663.4|2659.4|2659.9|2657.4|6
1769565510000|2026-01-28 01:58:30|2662|2658|2661.6|2657.6|2663.4|2659.4|2660.5|2656.5|2
1769565520000|2026-01-28 01:58:40|2661.7|2657.7|2660.3|2656.3|2661.7|2657.7|2660.1|2656.1|4
1769565530000|2026-01-28 01:58:50|2660|2656|2658.9|2654.9|2660.5|2656.8|2657.6|2654.4|8
1769565540000|2026-01-28 01:59:00|2659.3|2655.3|2657.6|2656.1|2660.3|2656.3|2657.6|2655.3|12
1769565550000|2026-01-28 01:59:10|2659.8|2655.8|2664.1|2660.1|2664.1|2660.1|2658.3|2654.3|9
1769565560000|2026-01-28 01:59:20|2663|2659|2662.9|2658.9|2663.2|2659.2|2662.4|2658.4|0
1769565570000|2026-01-28 01:59:30|2660.4|2658.8|2663.8|2659.8|2663.9|2659.9|2660.4|2658.6|2
1769565580000|2026-01-28 01:59:40|2664|2660|2663.7|2659.7|2664|2661.3|2662.1|2658.1|24
1769565590000|2026-01-28 01:59:50|2663.9|2659.9|2664.8|2660.8|2665.1|2661.1|2663.9|2659.9|0
1769565600000|2026-01-28 02:00:00|2664.9|2660.9|2668.5|2664.5|2668.5|2664.5|2662.7|2659.9|3
1769565610000|2026-01-28 02:00:10|2668.4|2664.4|2669.9|2665.9|2669.9|2665.9|2667.8|2663.8|7
1769565620000|2026-01-28 02:00:20|2670.3|2666.3|2671.1|2667.1|2671.1|2667.1|2670.3|2666.3|1
1769565630000|2026-01-28 02:00:30|2671|2667|2671.7|2667.7|2671.8|2669.7|2671|2667|3
1769565640000|2026-01-28 02:00:40|2670.1|2666.1|2670|2666|2670.4|2666.4|2670|2666|2
1769565650000|2026-01-28 02:00:50|2670.1|2666.1|2670.1|2666.1|2670.2|2666.2|2670|2666|0
1769565660000|2026-01-28 02:01:00|2670.4|2666.4|2672.7|2668.7|2673|2669|2669.4|2666.3|2
1769565670000|2026-01-28 02:01:10|2673.2|2669.2|2669.7|2665.7|2673.9|2669.9|2669.7|2665.7|2
1769565680000|2026-01-28 02:01:20|2669|2665|2662.3|2658.3|2669.8|2665.8|2662.3|2658.3|10
1769565690000|2026-01-28 02:01:30|2662.5|2658.5|2664.9|2660.9|2667.2|2663.2|2662.2|2658.2|7
1769565700000|2026-01-28 02:01:40|2665.6|2661.6|2663.8|2659.8|2667.5|2663.5|2663|2659.4|4
1769565710000|2026-01-28 02:01:50|2663.7|2659.7|2664.1|2660.1|2664.8|2660.8|2661.9|2657.9|3
1769565720000|2026-01-28 02:02:00|2664.5|2660.5|2665.7|2661.7|2666.5|2662.5|2663.9|2659.9|1
1769565730000|2026-01-28 02:02:10|2665.6|2661.6|2665.3|2661.3|2665.7|2661.7|2664.6|2660.6|0
1769565740000|2026-01-28 02:02:20|2665.1|2661.1|2668.7|2664.7|2668.7|2664.7|2665.1|2661.1|1
1769565750000|2026-01-28 02:02:30|2671.4|2667.4|2668.4|2664.4|2671.4|2667.4|2667.6|2663.6|0
1769565760000|2026-01-28 02:02:40|2668|2664|2668.1|2664.1|2668.6|2664.6|2667.6|2663.6|0
1769565770000|2026-01-28 02:02:50|2668.2|2664.2|2668.6|2664.6|2669.3|2665.3|2667.9|2663.9|1
1769565780000|2026-01-28 02:03:00|2668.8|2664.8|2667.5|2663.5|2671|2667|2666.8|2662.8|1
1769565790000|2026-01-28 02:03:10|2667.8|2663.8|2666.7|2662.7|2667.8|2663.8|2666.3|2662.3|0
1769565800000|2026-01-28 02:03:20|2666.9|2662.9|2668.6|2664.6|2668.6|2664.6|2666.9|2662.9|1
1769565810000|2026-01-28 02:03:30|2668.8|2664.8|2665.7|2661.7|2668.8|2664.8|2665.3|2661.3|1
1769565820000|2026-01-28 02:03:40|2665.6|2661.6|2665.4|2661.4|2666.5|2662.5|2665.2|2661.2|0
1769565830000|2026-01-28 02:03:50|2665.3|2661.3|2663.4|2661.9|2666|2662|2663.4|2660.8|0
1769565840000|2026-01-28 02:04:00|2663.3|2661.8|2662.3|2658.3|2663.6|2661.8|2662.3|2658.3|1
1769565850000|2026-01-28 02:04:10|2663.5|2659.5|2662.6|2658.6|2664|2660|2662.4|2658.4|2
1769565860000|2026-01-28 02:04:20|2662.5|2658.5|2659.2|2655.2|2662.5|2658.5|2658.6|2654.6|1
1769565870000|2026-01-28 02:04:30|2658.9|2654.9|2662.1|2658.1|2662.5|2658.5|2657.6|2654.3|4
1769565880000|2026-01-28 02:04:40|2662.4|2658.4|2662|2658|2662.4|2658.4|2661.8|2657.8|0
1769565890000|2026-01-28 02:04:50|2662.3|2658.3|2662.7|2658.7|2662.7|2660.2|2661.7|2658.3|0
1769565900000|2026-01-28 02:05:00|2662.8|2658.8|2664|2660|2664.2|2661.5|2662.8|2658.8|1
1769565910000|2026-01-28 02:05:10|2664.1|2660.1|2663.2|2659.2|2664.2|2661.2|2662.6|2659.2|3
1769565920000|2026-01-28 02:05:20|2663.1|2659.1|2664.4|2660.4|2664.8|2662.4|2663.1|2659.1|8
1769565930000|2026-01-28 02:05:30|2664.3|2660.3|2664.9|2660.9|2664.9|2661.5|2662.9|2660.2|1
1769565940000|2026-01-28 02:05:40|2665.2|2661.2|2666.4|2662.4|2667.1|2663.1|2665.2|2661.2|1
1769565950000|2026-01-28 02:05:50|2665.2|2661.2|2665.8|2661.8|2665.9|2661.9|2664.5|2660.5|3
1769565960000|2026-01-28 02:06:00|2666.1|2662.1|2664.4|2660.4|2667.1|2663.1|2663.6|2659.6|6
1769565970000|2026-01-28 02:06:10|2663.9|2659.9|2663.7|2659.7|2664.1|2660.1|2663.3|2659.3|0
1769565980000|2026-01-28 02:06:20|2663.9|2659.9|2665.2|2661.2|2665.5|2661.5|2663.5|2659.5|0
1769565990000|2026-01-28 02:06:30|2665|2661|2663.7|2659.7|2665|2661|2663.7|2659.7|0
1769566000000|2026-01-28 02:06:40|2663.8|2659.8|2668.1|2664.1|2668.2|2664.2|2663.7|2659.7|10
1769566010000|2026-01-28 02:06:50|2668.3|2664.3|2668.3|2664.3|2669|2665|2667.9|2663.9|5
1769566020000|2026-01-28 02:07:00|2668.4|2664.4|2669.2|2665.2|2669.4|2665.4|2668.4|2664.4|0
1769566030000|2026-01-28 02:07:10|2669.4|2665.4|2670.7|2666.7|2670.9|2666.9|2669.4|2665.4|2
1769566040000|2026-01-28 02:07:20|2670.8|2666.8|2669.3|2665.3|2671.2|2667.2|2668.6|2664.6|0
1769566050000|2026-01-28 02:07:30|2669.5|2665.5|2668.7|2664.7|2669.7|2667.5|2668.7|2664.7|2
1769566060000|2026-01-28 02:07:40|2668|2664|2667.7|2663.7|2668.1|2664.1|2667.5|2663.5|1
1769566070000|2026-01-28 02:07:50|2667.9|2663.9|2669.6|2665.6|2669.6|2665.7|2667.2|2663.6|1
1769566080000|2026-01-28 02:08:00|2669.4|2665.4|2667.7|2663.7|2669.6|2665.6|2667.7|2663.7|2
1769566090000|2026-01-28 02:08:10|2667.6|2663.6|2667.3|2663.3|2667.6|2663.6|2667.3|2663.3|1
1769566100000|2026-01-28 02:08:20|2667.4|2663.4|2669.8|2665.8|2669.8|2665.8|2667.4|2663.4|2
1769566110000|2026-01-28 02:08:30|2669.6|2665.6|2671.6|2667.6|2671.6|2669.1|2669.6|2665.6|3
1769566120000|2026-01-28 02:08:40|2671.5|2667.5|2669.5|2665.5|2671.6|2667.6|2669.3|2665.3|2
1769566130000|2026-01-28 02:08:50|2669.7|2665.7|2669.3|2665.3|2669.7|2665.7|2668.4|2664.4|1
1769566140000|2026-01-28 02:09:00|2669.4|2665.4|2669|2665|2670.6|2666.6|2669|2665|1
1769566150000|2026-01-28 02:09:10|2668.4|2664.4|2665.7|2661.7|2668.6|2664.6|2665.1|2661.1|13
1769566160000|2026-01-28 02:09:20|2665.3|2661.3|2664|2660|2665.4|2661.4|2664|2660|2
1769566170000|2026-01-28 02:09:30|2664.1|2660.1|2665.7|2661.7|2665.7|2661.7|2664.1|2660.1|1
1769566180000|2026-01-28 02:09:40|2665.8|2661.8|2666.4|2662.4|2667.3|2663.3|2665.8|2661.8|0
1769566190000|2026-01-28 02:09:50|2666.6|2662.6|2665.7|2661.7|2666.6|2662.6|2665.3|2661.3|0
1769566200000|2026-01-28 02:10:00|2665.8|2661.8|2665|2661|2665.8|2661.8|2664.9|2660.9|2
1769566220000|2026-01-28 02:10:20|2664.9|2660.9|2664.6|2660.6|2664.9|2660.9|2664.6|2660.6|0
1769566230000|2026-01-28 02:10:30|2663.9|2659.9|2659.7|2655.7|2663.9|2659.9|2659.3|2655.3|4
1769566240000|2026-01-28 02:10:40|2659.4|2655.4|2656|2652|2659.4|2655.4|2656|2652|6
1769566250000|2026-01-28 02:10:50|2656.1|2652.1|2654.9|2650.9|2656.2|2652.2|2653.5|2649.5|7
1769566260000|2026-01-28 02:11:00|2655|2651|2651.9|2647.9|2655.1|2651.1|2651.5|2647.8|7
1769566270000|2026-01-28 02:11:10|2652|2648|2653|2649|2653.1|2649.1|2649.8|2645.8|13
1769566280000|2026-01-28 02:11:20|2653.2|2649.2|2652.5|2648.5|2653.4|2649.4|2650.6|2646.6|6
1769566290000|2026-01-28 02:11:30|2652.6|2648.6|2651.4|2647.4|2654|2650|2651.4|2647.4|56
1769566300000|2026-01-28 02:11:40|2651.5|2647.5|2652.7|2648.7|2654.3|2650.3|2651.4|2647.4|1
1769566310000|2026-01-28 02:11:50|2652.6|2648.6|2653.5|2649.5|2653.8|2651.4|2651.5|2648.6|3
1769566320000|2026-01-28 02:12:00|2653.8|2649.8|2653.6|2649.6|2654.1|2650.1|2653.6|2649.6|0
1769566330000|2026-01-28 02:12:10|2653.8|2649.8|2654.7|2650.7|2654.7|2650.7|2651.3|2648.3|4
1769566340000|2026-01-28 02:12:20|2654.6|2650.6|2654.4|2650.4|2654.6|2650.6|2654|2650|0
1769566350000|2026-01-28 02:12:30|2654.3|2650.3|2654.5|2650.5|2654.5|2650.5|2654.2|2650.2|2
1769566360000|2026-01-28 02:12:40|2655.1|2651.1|2653.5|2649.5|2655.3|2651.3|2652.8|2648.8|4
1769566370000|2026-01-28 02:12:50|2653.8|2649.8|2655.1|2651.1|2655.1|2652.2|2653.7|2649.8|2
1769566380000|2026-01-28 02:13:00|2655.4|2651.4|2653.3|2649.3|2655.4|2651.4|2653.2|2649.2|4
1769566390000|2026-01-28 02:13:10|2653.2|2649.2|2653.4|2649.4|2653.4|2649.4|2653.2|2649.2|1
1769566400000|2026-01-28 02:13:20|2653.3|2649.3|2648.4|2646.9|2653.3|2650.3|2648.4|2646.9|5
1769566410000|2026-01-28 02:13:30|2648.6|2644.6|2648.8|2644.8|2650.9|2647.4|2646.8|2644.6|13
1769566420000|2026-01-28 02:13:40|2648.9|2644.9|2651.4|2647.4|2651.4|2647.4|2648.8|2644.8|7
1769566430000|2026-01-28 02:13:50|2651.9|2647.9|2653|2649|2653|2649|2651.9|2647.9|2
1769566440000|2026-01-28 02:14:00|2653.2|2649.2|2655.2|2651.2|2655.2|2651.2|2653.2|2649.2|2
1769566450000|2026-01-28 02:14:10|2653.7|2652.2|2653.9|2649.9|2654.6|2652.2|2653.5|2649.6|3
1769566460000|2026-01-28 02:14:20|2654.2|2650.2|2654.2|2650.2|2655|2651|2654.1|2650.1|0
1769566470000|2026-01-28 02:14:30|2654.4|2650.4|2655.1|2651.1|2655.3|2651.3|2654.4|2650.4|3
1769566480000|2026-01-28 02:14:40|2654.7|2650.7|2657.1|2653.1|2657.1|2653.1|2654|2650.7|3
1769566490000|2026-01-28 02:14:50|2656|2654.5|2658.6|2654.6|2658.6|2654.6|2656|2654.3|1
1769566500000|2026-01-28 02:15:00|2658.5|2654.5|2658.5|2654.5|2658.6|2654.6|2658.2|2654.2|0
1769566510000|2026-01-28 02:15:10|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|0
1769566520000|2026-01-28 02:15:20|2659.1|2655.1|2659.2|2655.2|2659.2|2655.2|2659.1|2655.1|1
1769566530000|2026-01-28 02:15:30|2659.5|2655.5|2660.9|2656.9|2661|2658.2|2659.5|2655.5|3
1769566540000|2026-01-28 02:15:40|2658.5|2657|2664.1|2660.1|2664.3|2660.3|2658.5|2656.8|2
1769566550000|2026-01-28 02:15:50|2664.8|2660.8|2665.1|2661.1|2665.5|2661.5|2664.8|2660.8|0
1769566560000|2026-01-28 02:16:00|2665.7|2661.7|2664|2660|2665.7|2661.7|2663.6|2659.6|1
1769566570000|2026-01-28 02:16:10|||||||||1
1769566580000|2026-01-28 02:16:20|2664.3|2660.3|2665|2661|2665.3|2661.3|2664|2660|2
1769566590000|2026-01-28 02:16:30|2665.3|2661.3|2664.3|2660.3|2665.5|2661.5|2664.3|2660.3|1
1769566600000|2026-01-28 02:16:40|2664.6|2660.6|2664.9|2660.9|2664.9|2660.9|2664.1|2660.1|0
1769566610000|2026-01-28 02:16:50|2665.2|2661.2|2665.6|2661.6|2666|2662.7|2664.2|2661.2|1
1769566620000|2026-01-28 02:17:00|2665.9|2661.9|2666.2|2662.2|2666.2|2662.2|2665.9|2661.9|0
1769566630000|2026-01-28 02:17:10|2665.9|2661.9|2666.3|2662.3|2666.3|2662.3|2665.9|2661.9|0
1769566640000|2026-01-28 02:17:20|2666.2|2662.2|2665.1|2661.1|2666.2|2662.2|2664.9|2660.9|2
1769566650000|2026-01-28 02:17:30|2663.8|2659.8|2667.2|2663.2|2667.3|2663.3|2663.8|2659.8|3
1769566660000|2026-01-28 02:17:40|2667.9|2663.9|2666.4|2662.4|2667.9|2663.9|2666.4|2662.4|1
1769566670000|2026-01-28 02:17:50|2666.8|2662.8|2665.9|2661.9|2666.9|2662.9|2665.3|2661.3|0
1769566680000|2026-01-28 02:18:00|2666.1|2662.1|2666.6|2662.6|2667.1|2663.1|2666.1|2662.1|0
1769566690000|2026-01-28 02:18:10|2666.5|2662.5|2666|2662|2666.5|2662.5|2665.9|2661.9|0
1769566700000|2026-01-28 02:18:20|2664.4|2660.4|2665.9|2661.9|2665.9|2661.9|2664.4|2660.4|1
1769566710000|2026-01-28 02:18:30|2666|2662|2666|2662|2666|2662|2666|2662|0
1769566720000|2026-01-28 02:18:40|2665.9|2661.9|2666.3|2662.3|2666.3|2662.3|2665.9|2661.9|0
1769566730000|2026-01-28 02:18:50|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|0
1769566740000|2026-01-28 02:19:00|2666|2662|2666|2662|2666|2662|2666|2662|0
1769566760000|2026-01-28 02:19:20|2666.1|2662.1|2667.5|2663.5|2667.5|2663.5|2666.1|2662.1|1
1769566770000|2026-01-28 02:19:30|2667.8|2663.8|2666.7|2662.7|2667.8|2663.8|2666.7|2662.7|1
1769566780000|2026-01-28 02:19:40|2666.6|2662.6|2665.9|2661.9|2666.7|2662.7|2665.9|2661.9|2
1769566800000|2026-01-28 02:20:00|2666.4|2662.4|2666.5|2662.5|2666.5|2662.5|2666.4|2662.4|0
1769566810000|2026-01-28 02:20:10|2666.3|2662.3|2666.4|2662.4|2666.4|2662.4|2666.3|2662.3|0
1769566820000|2026-01-28 02:20:20|2666.3|2662.3|2664|2660|2666.3|2662.3|2664|2660|0
1769566830000|2026-01-28 02:20:30|2664.1|2660.1|2665.7|2661.7|2665.7|2661.7|2664.1|2660.1|1
1769566840000|2026-01-28 02:20:40|2667.3|2663.3|2667.2|2663.2|2667.3|2663.3|2667.2|2663.2|0
1769566850000|2026-01-28 02:20:50|2667.3|2663.3|2668.8|2664.8|2668.8|2664.8|2667.2|2663.2|4
1769566860000|2026-01-28 02:21:00|2668.6|2664.6|2668.7|2664.7|2668.7|2664.7|2668.6|2664.6|0
1769566870000|2026-01-28 02:21:10|2670|2666|2666.5|2662.5|2670|2666|2666.3|2662.3|2
1769566880000|2026-01-28 02:21:20|2666.4|2662.4|2666.6|2662.6|2666.6|2662.6|2666.2|2662.2|0
1769566890000|2026-01-28 02:21:30|2666.5|2662.5|2666.9|2662.9|2667.3|2663.3|2666.2|2662.2|0
1769566900000|2026-01-28 02:21:40|2668.3|2664.3|2668.3|2664.3|2668.6|2664.6|2668.3|2664.3|3
1769566910000|2026-01-28 02:21:50|2668.8|2664.8|2667.8|2663.8|2668.9|2664.9|2667.8|2663.8|1
1769566920000|2026-01-28 02:22:00|2667.9|2663.9|2670.6|2666.6|2671.5|2667.5|2667.9|2663.9|7
1769566930000|2026-01-28 02:22:10|2670.3|2666.3|2670.6|2666.6|2670.6|2666.6|2670.3|2666.3|3
1769566940000|2026-01-28 02:22:20|2670.7|2666.7|2670.6|2666.6|2670.7|2666.7|2670.6|2666.6|0
1769566950000|2026-01-28 02:22:30|2668.8|2664.8|2670.7|2666.7|2670.7|2666.7|2668.8|2664.8|1
1769566960000|2026-01-28 02:22:40|2671.5|2667.5|2671.7|2667.7|2671.7|2667.7|2671.2|2667.2|0
1769566970000|2026-01-28 02:22:50|2671.9|2667.9|2671.8|2667.8|2671.9|2667.9|2671.7|2667.7|0
1769566980000|2026-01-28 02:23:00|2671.7|2667.7|2672.1|2668.1|2672.2|2668.2|2671.7|2667.7|0
1769566990000|2026-01-28 02:23:10|2671.9|2667.9|2672|2668|2672.3|2668.3|2671.9|2667.9|0
1769567000000|2026-01-28 02:23:20|2671.4|2667.4|2671.7|2667.7|2671.7|2667.7|2671.1|2667.1|1
1769567010000|2026-01-28 02:23:30|2672.3|2668.3|2672|2668|2672.3|2668.3|2672|2668|0
1769567020000|2026-01-28 02:23:40|2670.1|2666.1|2672|2668|2672|2668|2670.1|2666.1|0
1769567030000|2026-01-28 02:23:50|2671.9|2667.9|2672|2668|2672|2668|2671.9|2667.9|0
1769567040000|2026-01-28 02:24:00|2672.1|2668.1|2672.2|2668.2|2672.4|2668.4|2672.1|2668.1|0
1769567050000|2026-01-28 02:24:10|2672.1|2668.1|2669.9|2665.9|2672.2|2668.2|2669.6|2665.6|2
1769567060000|2026-01-28 02:24:20|2670.1|2666.1|2670.6|2666.6|2670.6|2666.6|2669.8|2665.8|0
1769567070000|2026-01-28 02:24:30|2670.7|2666.7|2670.8|2666.8|2671|2667|2670.4|2666.4|0
1769567080000|2026-01-28 02:24:40|2670.6|2666.6|2670.8|2666.8|2670.8|2666.8|2670.6|2666.6|0
1769567100000|2026-01-28 02:25:00|2670.9|2666.9|2670.7|2666.7|2671.1|2667.1|2670.1|2666.1|3
1769567110000|2026-01-28 02:25:10|2671.7|2667.7|2671.1|2667.1|2671.7|2667.7|2670.9|2666.9|0
1769567120000|2026-01-28 02:25:20|2670.9|2666.9|2671.6|2667.6|2671.6|2667.6|2670.7|2666.7|0
1769567130000|2026-01-28 02:25:30|2672|2668|2672.4|2668.4|2672.4|2668.4|2671.9|2667.9|0
1769567140000|2026-01-28 02:25:40|2672.3|2668.3|2672.4|2668.4|2672.4|2668.4|2672.3|2668.3|0
1769567150000|2026-01-28 02:25:50|2672.5|2668.5|2672.6|2668.6|2672.6|2668.6|2672.4|2668.4|0
1769567160000|2026-01-28 02:26:00|2672.5|2668.5|2675.2|2671.2|2675.2|2671.2|2672.5|2668.5|2
1769567170000|2026-01-28 02:26:10|2674.9|2670.9|2675.1|2671.1|2675.3|2671.3|2674.9|2670.9|2
1769567190000|2026-01-28 02:26:30|2672.2|2670.7|2675.2|2671.2|2675.2|2671.2|2672.2|2669.7|2
1769567200000|2026-01-28 02:26:40|2675.1|2671.1|2675.3|2671.3|2675.3|2671.3|2675.1|2671.1|0
1769567210000|2026-01-28 02:26:50|2675.4|2671.4|2675.4|2671.4|2675.5|2671.5|2675.2|2671.2|0
1769567220000|2026-01-28 02:27:00|2675.3|2671.3|2671.7|2667.7|2675.3|2671.3|2671.1|2667.1|3
1769567230000|2026-01-28 02:27:10|2671.4|2667.4|2671.8|2667.8|2671.8|2667.8|2670.7|2666.7|1
1769567240000|2026-01-28 02:27:20|2671.7|2667.7|2671.9|2667.9|2672.1|2668.1|2671.6|2667.6|0
1769567250000|2026-01-28 02:27:30|2672.2|2668.2|2671.7|2667.7|2672.3|2668.3|2671.4|2667.4|0
1769567260000|2026-01-28 02:27:40|2671.9|2667.9|2671.4|2667.4|2671.9|2667.9|2671.4|2667.4|0
1769567280000|2026-01-28 02:28:00|2670.7|2666.7|2670.8|2666.8|2670.8|2666.8|2670.3|2666.3|0
1769567290000|2026-01-28 02:28:10|2670.7|2666.7|2670.8|2666.8|2670.8|2666.8|2670.7|2666.7|0
1769567300000|2026-01-28 02:28:20|2670.7|2666.7|2671.2|2667.2|2672.3|2669|2670.5|2666.7|1
1769567310000|2026-01-28 02:28:30|2671.3|2667.3|2672|2668|2672|2668|2671.1|2667.1|0
1769567320000|2026-01-28 02:28:40|2671.9|2667.9|2672.6|2668.6|2672.9|2668.9|2671.9|2667.9|3
1769567340000|2026-01-28 02:29:00|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.6|2668.6|0
1769567350000|2026-01-28 02:29:10|2672.5|2668.5|2672.7|2668.7|2672.8|2668.8|2672.5|2668.5|0
1769567360000|2026-01-28 02:29:20|2672.8|2668.8|2672.6|2668.6|2672.9|2668.9|2672.6|2668.6|1
1769567370000|2026-01-28 02:29:30|2670.3|2668.8|2673|2669|2673.3|2669.8|2670.3|2668.4|3
1769567380000|2026-01-28 02:29:40|2672.9|2668.9|2672.2|2668.2|2673.4|2669.4|2672.2|2668.2|1
1769567390000|2026-01-28 02:29:50|2672.4|2668.4|2672.1|2668.1|2672.4|2668.4|2672.1|2668.1|0
1769567400000|2026-01-28 02:30:00|2672.2|2668.2|2669.1|2665.1|2672.2|2669|2668|2664|2
1769567410000|2026-01-28 02:30:10|2669|2665|2668.7|2664.7|2670.1|2666.1|2668.1|2664.1|1
1769567420000|2026-01-28 02:30:20|2668.5|2664.5|2668.2|2664.2|2668.8|2664.8|2668.1|2664.1|0
1769567430000|2026-01-28 02:30:30|2668.4|2664.4|2670.6|2666.6|2670.6|2666.6|2668.4|2664.4|1
1769567440000|2026-01-28 02:30:40|2670.8|2666.8|2671.8|2667.8|2672.1|2668.1|2670.7|2666.7|0
1769567450000|2026-01-28 02:30:50|2671.7|2667.7|2672.5|2668.5|2672.6|2668.6|2671.7|2667.7|0
1769567460000|2026-01-28 02:31:00|2672.6|2668.6|2673|2669|2673.1|2669.1|2672.4|2668.4|3
1769567470000|2026-01-28 02:31:10|2671.3|2667.3|2672.5|2668.5|2673|2669|2671.3|2667.3|2
1769567480000|2026-01-28 02:31:20|2672.7|2668.7|2674.6|2670.6|2674.7|2670.7|2672.7|2668.7|4
1769567490000|2026-01-28 02:31:30|2672.8|2671.3|2673.3|2669.3|2673.3|2671.3|2672.8|2669.3|1
1769567500000|2026-01-28 02:31:40|2673|2669|2672.2|2668.2|2673|2669.9|2671.2|2667.2|1
1769567510000|2026-01-28 02:31:50|||||||||1
1769567520000|2026-01-28 02:32:00|2671.4|2667.4|2670.4|2666.4|2672.2|2668.2|2670.4|2666.4|4
1769567530000|2026-01-28 02:32:10|2670.1|2666.1|2670.5|2666.5|2671|2667|2669.6|2665.6|1
1769567540000|2026-01-28 02:32:20|2670.7|2666.7|2666.6|2662.6|2671|2667|2666.6|2662.6|0
1769567550000|2026-01-28 02:32:30|2666.2|2662.2|2666.4|2662.4|2666.7|2662.7|2666|2662|1
1769567560000|2026-01-28 02:32:40|2666.8|2662.8|2667.7|2663.7|2667.7|2665.3|2666.7|2662.7|4
1769567570000|2026-01-28 02:32:50|2667.8|2663.8|2667.5|2663.5|2667.8|2665.1|2666.6|2663.5|0
1769567580000|2026-01-28 02:33:00|2667.7|2663.7|2670.2|2666.2|2670.2|2666.2|2667.7|2663.7|2
1769567590000|2026-01-28 02:33:10|2670.5|2666.5|2675.2|2673.7|2675.2|2673.7|2669.9|2665.9|7
1769567600000|2026-01-28 02:33:20|2675.1|2673.6|2675.1|2671.1|2675.6|2673.6|2674.7|2670.7|5
1769567610000|2026-01-28 02:33:30|2674.8|2670.8|2674.1|2670.1|2674.8|2670.8|2673.7|2669.7|1
1769567620000|2026-01-28 02:33:40|2674.5|2670.5|2675.9|2671.9|2675.9|2671.9|2674.5|2670.5|4
1769567630000|2026-01-28 02:33:50|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2673.1|2669.1|3
1769567640000|2026-01-28 02:34:00|2673.1|2669.1|2668.1|2664.1|2673.1|2669.1|2668|2664|1
1769567650000|2026-01-28 02:34:10|2667.4|2663.4|2668.4|2664.4|2668.4|2664.4|2667.4|2663.4|0
1769567660000|2026-01-28 02:34:20|2667.9|2666.4|2671.1|2667.1|2671.1|2667.1|2667.9|2666.4|4
1769567670000|2026-01-28 02:34:30|2669.9|2665.9|2670.9|2666.9|2670.9|2666.9|2669.9|2665.9|1
1769567680000|2026-01-28 02:34:40|2671.1|2667.1|2671.6|2667.6|2673|2669|2671.1|2667.1|3
1769567690000|2026-01-28 02:34:50|2671.3|2667.3|2669.3|2665.3|2671.3|2667.3|2669.3|2665.3|1
1769567700000|2026-01-28 02:35:00|2668.6|2664.6|2669.5|2665.5|2669.8|2665.8|2668.6|2664.6|0
1769567710000|2026-01-28 02:35:10|2669.7|2665.7|2668.7|2667.2|2669.8|2667.2|2668.7|2665.4|0
1769567720000|2026-01-28 02:35:20|2670.4|2666.4|2670.7|2666.7|2670.9|2666.9|2670.3|2666.3|2
1769567730000|2026-01-28 02:35:30|2670.6|2666.6|2671.5|2667.5|2671.5|2667.5|2670.4|2666.4|1
1769567740000|2026-01-28 02:35:40|2672.6|2668.6|2673.4|2669.4|2673.5|2669.5|2672.6|2668.6|0
1769567750000|2026-01-28 02:35:50|2673.3|2669.3|2673.8|2669.8|2673.8|2669.8|2673.3|2669.3|0
1769567760000|2026-01-28 02:36:00|2673.9|2669.9|2673.8|2669.8|2673.9|2669.9|2673.8|2669.8|0
1769567770000|2026-01-28 02:36:10|2673.7|2669.7|2673|2669|2673.7|2669.7|2672.1|2668.1|1
1769567780000|2026-01-28 02:36:20|2673.1|2669.1|2673.4|2669.4|2673.4|2669.4|2673|2669|0
1769567790000|2026-01-28 02:36:30|2673.5|2669.5|2676.2|2672.2|2676.2|2672.2|2673.5|2669.5|2
1769567800000|2026-01-28 02:36:40|2676.3|2672.3|2678.1|2674.1|2678.3|2674.3|2676.1|2672.1|1
1769567810000|2026-01-28 02:36:50|2677.8|2673.8|2676.6|2672.6|2677.9|2673.9|2676.4|2672.4|1
1769567820000|2026-01-28 02:37:00|2677|2673|2677.1|2673.1|2677.1|2673.1|2676.7|2672.7|0
1769567830000|2026-01-28 02:37:10|2676.8|2672.8|2676.4|2672.4|2676.9|2672.9|2676.3|2672.3|0
1769567840000|2026-01-28 02:37:20|2676.3|2672.3|2676|2672|2676.7|2672.7|2675.5|2671.5|0
1769567850000|2026-01-28 02:37:30|2676.2|2672.2|2675.8|2671.8|2676.7|2672.7|2675.8|2671.8|1
1769567860000|2026-01-28 02:37:40|2675.9|2671.9|2676.7|2672.7|2676.8|2672.8|2675.8|2671.8|0
1769567870000|2026-01-28 02:37:50|2676.6|2672.6|2676.6|2672.6|2676.7|2672.7|2676.6|2672.6|1
1769567880000|2026-01-28 02:38:00|2676.5|2672.5|2675.2|2671.2|2676.5|2672.5|2675.1|2671.1|1
1769567890000|2026-01-28 02:38:10|2675.3|2671.3|2675.6|2671.6|2675.6|2671.6|2675.3|2671.3|0
1769567900000|2026-01-28 02:38:20|2675.5|2671.5|2675.3|2671.3|2675.5|2671.5|2675.2|2671.2|0
1769567910000|2026-01-28 02:38:30|2675.2|2671.2|2673.4|2669.4|2675.2|2671.2|2673.2|2669.2|1
1769567920000|2026-01-28 02:38:40|2673.5|2669.5|2675.9|2671.9|2675.9|2671.9|2673.5|2669.5|1
1769567930000|2026-01-28 02:38:50|2676|2672|2676.5|2672.5|2676.6|2672.6|2676|2672|0
1769567940000|2026-01-28 02:39:00|2676.4|2672.4|2676.4|2672.4|2676.5|2672.5|2676.1|2672.1|1
1769567950000|2026-01-28 02:39:10|2676.5|2672.5|2676.2|2672.2|2676.5|2672.5|2676.2|2672.2|0
1769567960000|2026-01-28 02:39:20|2676.1|2672.1|2673.6|2669.6|2676.4|2672.4|2672.1|2668.1|3
1769567970000|2026-01-28 02:39:30|2673.9|2669.9|2673.9|2669.9|2674.1|2670.1|2673.7|2669.7|0
1769567990000|2026-01-28 02:39:50|2674|2670|2674.1|2670.1|2674.1|2670.1|2673.5|2669.5|0
1769568000000|2026-01-28 02:40:00|2672.3|2670.8|2674.1|2670.1|2674.1|2670.8|2671.8|2667.8|4
1769568010000|2026-01-28 02:40:10|2673.1|2671.6|2675.4|2671.4|2676.2|2672.2|2673.1|2669.9|1
1769568020000|2026-01-28 02:40:20|2675.5|2671.5|2674.5|2670.5|2675.5|2671.5|2674.4|2670.4|1
1769568030000|2026-01-28 02:40:30|2674.6|2670.6|2676.1|2672.1|2676.4|2672.8|2674.3|2670.6|0
1769568040000|2026-01-28 02:40:40|2676.4|2672.4|2676.4|2672.4|2676.9|2672.9|2676.4|2672.4|1
1769568050000|2026-01-28 02:40:50|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|2674|2672.5|1
1769568060000|2026-01-28 02:41:00|2676.6|2672.6|2679.6|2675.6|2679.6|2675.6|2676.6|2672.6|1
1769568070000|2026-01-28 02:41:10|2679.7|2675.7|2679.6|2675.6|2679.7|2675.7|2679.6|2675.6|0
1769568080000|2026-01-28 02:41:20|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2679.6|2675.6|0
1769568090000|2026-01-28 02:41:30|2679.8|2675.8|2681.6|2677.6|2681.6|2677.6|2679.8|2675.8|1
1769568100000|2026-01-28 02:41:40|2681.3|2677.3|2682.4|2678.4|2682.4|2678.4|2681.3|2677.3|3
1769568110000|2026-01-28 02:41:50|2682.3|2678.3|2680.3|2676.3|2682.5|2678.5|2680.3|2676.3|1
1769568120000|2026-01-28 02:42:00|2680.2|2676.2|2680.4|2676.4|2680.4|2676.4|2680.2|2676.2|1
1769568130000|2026-01-28 02:42:10|2680.3|2676.3|2680.1|2676.1|2680.8|2678.5|2679.9|2675.9|1
1769568140000|2026-01-28 02:42:20|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|2679.6|2675.6|0
1769568150000|2026-01-28 02:42:30|2680|2676|2677.5|2673.5|2680.3|2678.8|2677.5|2673.5|3
1769568160000|2026-01-28 02:42:40|2677.4|2673.4|2676.7|2672.7|2677.5|2673.5|2676.7|2672.7|0
1769568170000|2026-01-28 02:42:50|2676.8|2672.8|2677.4|2673.4|2677.5|2673.5|2676.8|2672.8|0
1769568180000|2026-01-28 02:43:00|2677.7|2673.7|2677.4|2673.4|2677.8|2675.9|2677.4|2673.4|1
1769568190000|2026-01-28 02:43:10|2677.5|2673.5|2678.1|2674.1|2678.7|2674.7|2677.5|2673.5|0
1769568200000|2026-01-28 02:43:20|2678.2|2674.2|2678|2674|2678.2|2674.2|2678|2674|0
1769568210000|2026-01-28 02:43:30|2678.1|2674.1|2678|2674|2678.1|2674.1|2677.9|2673.9|0
1769568220000|2026-01-28 02:43:40|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678|2674|0
1769568230000|2026-01-28 02:43:50|2679.6|2675.6|2679.4|2675.4|2679.6|2675.6|2679.4|2675.4|2
1769568240000|2026-01-28 02:44:00|2679.3|2675.3|2679.2|2675.2|2679.3|2675.3|2679|2675|0
1769568260000|2026-01-28 02:44:20|2679.1|2675.1|2677.4|2673.4|2679.1|2676.1|2677.4|2673.4|1
1769568270000|2026-01-28 02:44:30|2677.6|2673.6|2677|2673|2677.6|2674|2675.4|2673|0
1769568280000|2026-01-28 02:44:40|2677.1|2673.1|2677.1|2673.1|2677.2|2674|2675.4|2673|1
1769568300000|2026-01-28 02:45:00|2677|2673|2676.8|2672.8|2677.1|2673.1|2676.8|2672.8|0
1769568310000|2026-01-28 02:45:10|2676|2672|2676.1|2672.1|2676.1|2672.1|2675.7|2671.7|1
1769568320000|2026-01-28 02:45:20|2675.7|2671.7|2674.9|2670.9|2675.7|2671.7|2674.9|2670.9|0
1769568330000|2026-01-28 02:45:30|2675.1|2671.1|2675|2671|2675.3|2671.3|2675|2671|0
1769568340000|2026-01-28 02:45:40|2675.1|2671.1|2675.7|2671.7|2675.7|2671.7|2674|2670|1
1769568350000|2026-01-28 02:45:50|2675.6|2671.6|2675.7|2671.7|2676.7|2672.7|2675.5|2671.5|0
1769568360000|2026-01-28 02:46:00|2675.5|2671.5|2675.7|2671.7|2675.8|2674.1|2673.9|2671.5|1
1769568370000|2026-01-28 02:46:10|2675.4|2671.4|2675.2|2673.7|2676.3|2673.7|2675.2|2671.4|0
1769568380000|2026-01-28 02:46:20|2675.3|2673.8|2678.7|2674.7|2678.8|2676.8|2675.3|2673.8|2
1769568390000|2026-01-28 02:46:30|2678.8|2674.8|2678.6|2674.6|2678.9|2674.9|2678.5|2674.5|1
1769568400000|2026-01-28 02:46:40|2678.5|2674.5|2676.9|2675.4|2678.6|2675.4|2676.9|2674.2|1
1769568420000|2026-01-28 02:47:00|2676.8|2675.3|2676.8|2675.3|2676.8|2675.3|2676.8|2675.3|1
1769568430000|2026-01-28 02:47:10|2676.9|2672.9|2675.6|2671.6|2676.9|2673.7|2675.2|2671.6|14
1769568440000|2026-01-28 02:47:20|2675.9|2671.9|2675.7|2671.7|2676.2|2672.2|2675.6|2671.6|0
1769568450000|2026-01-28 02:47:30|2674.8|2670.8|2675.6|2671.6|2675.6|2672|2672.7|2670.2|2
1769568460000|2026-01-28 02:47:40|2676|2672|2676.8|2672.8|2676.9|2672.9|2676|2672|1
1769568470000|2026-01-28 02:47:50|2676.9|2672.9|2678.5|2674.5|2678.5|2674.5|2676.9|2672.9|3
1769568480000|2026-01-28 02:48:00|2680|2676|2680|2676|2680.1|2676.1|2679.7|2675.7|4
1769568490000|2026-01-28 02:48:10|2680.1|2676.1|2679.6|2675.6|2680.1|2677.6|2679.1|2675.1|1
1769568500000|2026-01-28 02:48:20|2679.7|2675.7|2679.8|2675.8|2680|2676|2679.1|2675.1|0
1769568510000|2026-01-28 02:48:30|2680|2676|2680.1|2676.1|2680.1|2676.1|2679.8|2675.8|0
1769568520000|2026-01-28 02:48:40|2680|2676|2681.1|2677.1|2681.1|2677.5|2678.2|2675.7|3
1769568530000|2026-01-28 02:48:50|2681|2677|2682.2|2678.2|2682.2|2678.2|2680|2676|3
1769568540000|2026-01-28 02:49:00|2682.1|2678.1|2682|2678|2682.1|2678.1|2682|2678|0
1769568550000|2026-01-28 02:49:10|2681.8|2677.8|2681.7|2677.7|2681.9|2677.9|2681.6|2677.6|0
1769568560000|2026-01-28 02:49:20|2681.6|2677.6|2683.8|2679.8|2683.9|2679.9|2681|2677.5|4
1769568570000|2026-01-28 02:49:30|2683.9|2679.9|2683.8|2679.8|2684.1|2680.1|2683.8|2679.8|0
1769568580000|2026-01-28 02:49:40|2683.4|2679.4|2682.9|2678.9|2683.4|2679.4|2682.9|2678.9|0
1769568590000|2026-01-28 02:49:50|2683|2679|2683|2679|2683|2679|2682.9|2678.9|0
1769568600000|2026-01-28 02:50:00|2682.9|2678.9|2683|2679|2683|2679|2682.5|2678.5|0
1769568610000|2026-01-28 02:50:10|2683.5|2679.5|2680.9|2676.9|2683.5|2679.5|2680.5|2676.5|1
1769568620000|2026-01-28 02:50:20|2680.8|2676.8|2680.6|2676.6|2680.8|2676.8|2680.3|2676.3|0
1769568630000|2026-01-28 02:50:30|2680.5|2676.5|2681|2677|2681.1|2677.1|2680.5|2676.5|0
1769568640000|2026-01-28 02:50:40|2681.9|2677.9|2683.8|2679.8|2683.8|2679.8|2681.9|2677.9|1
1769568650000|2026-01-28 02:50:50|2684|2680|2684|2680|2684|2680|2684|2680|0
1769568660000|2026-01-28 02:51:00|2684.1|2680.1|2684.2|2680.2|2684.2|2680.2|2684|2680|0
1769568670000|2026-01-28 02:51:10|2684|2680|2683.9|2679.9|2684|2680|2683.9|2679.9|1
1769568680000|2026-01-28 02:51:20|2684.3|2680.3|2684.1|2680.1|2684.4|2680.4|2684.1|2680.1|1
1769568690000|2026-01-28 02:51:30|2684.8|2680.8|2685.1|2681.1|2685.1|2681.1|2684.8|2680.8|1
1769568700000|2026-01-28 02:51:40|2685|2681|2683|2679|2685|2682.2|2682.7|2678.7|3
1769568710000|2026-01-28 02:51:50|2682.9|2678.9|2683.3|2679.3|2683.3|2679.3|2682|2678|1
1769568720000|2026-01-28 02:52:00|2683.5|2679.5|2682.6|2678.6|2683.5|2679.5|2682.5|2678.5|0
1769568730000|2026-01-28 02:52:10|2682.4|2678.4|2681.2|2677.2|2682.4|2678.4|2681.2|2677.2|0
1769568740000|2026-01-28 02:52:20|2681.1|2677.1|2681.6|2677.6|2682.4|2678.4|2680.6|2676.6|2
1769568750000|2026-01-28 02:52:30|2681.5|2677.5|2682.6|2678.6|2683.1|2679.1|2681|2677|0
1769568760000|2026-01-28 02:52:40|2682.5|2678.5|2681.4|2677.4|2682.5|2678.5|2681.3|2677.3|0
1769568770000|2026-01-28 02:52:50|2681.3|2677.3|2681.1|2677.1|2681.4|2677.4|2681|2677|0
1769568780000|2026-01-28 02:53:00|2681|2677|2687.3|2683.3|2687.3|2683.7|2681|2677|6
1769568790000|2026-01-28 02:53:10|2687.2|2683.2|2686.3|2682.3|2687.2|2684.4|2685.2|2682.1|2
1769568800000|2026-01-28 02:53:20|2686.4|2682.4|2686.3|2682.3|2686.4|2682.4|2685.8|2681.8|2
1769568810000|2026-01-28 02:53:30|2686.2|2682.2|2686.3|2682.3|2686.6|2682.6|2686.1|2682.1|0
1769568820000|2026-01-28 02:53:40|2687.2|2683.2|2687.4|2683.4|2688|2684|2687.2|2683.2|4
1769568830000|2026-01-28 02:53:50|2687.9|2683.9|2687.1|2683.1|2687.9|2683.9|2686.9|2682.9|1
1769568840000|2026-01-28 02:54:00|2687.4|2683.4|2688.6|2684.6|2689.2|2685.2|2686.6|2682.6|3
1769568850000|2026-01-28 02:54:10|2688.5|2684.5|2689.3|2685.3|2689.4|2686.1|2687.6|2684.1|4
1769568860000|2026-01-28 02:54:20|2689.4|2685.4|2689.8|2685.8|2690.4|2687.7|2689.2|2685.4|5
1769568870000|2026-01-28 02:54:30|2690|2686|2689.6|2685.6|2690.1|2686.1|2689.5|2685.5|3
1769568880000|2026-01-28 02:54:40|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.4|2685.4|0
1769568890000|2026-01-28 02:54:50|2689.2|2685.2|2690.7|2686.7|2690.8|2686.8|2688.8|2684.8|8
1769568900000|2026-01-28 02:55:00|2690.5|2686.5|2689.6|2685.6|2690.5|2686.5|2689.2|2685.2|1
1769568910000|2026-01-28 02:55:10|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|2689.2|2685.2|0
1769568920000|2026-01-28 02:55:20|2689.2|2685.2|2689.4|2685.4|2689.5|2685.5|2688.3|2684.3|2
1769568930000|2026-01-28 02:55:30|2688.2|2684.2|2688.3|2684.3|2690.1|2686.1|2687.6|2683.6|0
1769568940000|2026-01-28 02:55:40|2688.5|2684.5|2688.3|2684.3|2689.1|2685.1|2688.2|2684.2|0
1769568950000|2026-01-28 02:55:50|2688.2|2684.2|2686.9|2682.9|2688.9|2684.9|2686.1|2682.1|3
1769568960000|2026-01-28 02:56:00|2686.8|2682.8|2685.6|2681.6|2686.8|2682.8|2685.6|2681.6|0
1769568970000|2026-01-28 02:56:10|2685.7|2681.7|2687.6|2683.6|2687.7|2683.7|2685.7|2681.7|2
1769568980000|2026-01-28 02:56:20|2687.7|2683.7|2687.5|2683.5|2688.3|2685.1|2686.6|2683.5|0
1769568990000|2026-01-28 02:56:30|2686.5|2685|2689.7|2685.7|2690.2|2686.3|2686.5|2684.3|2
1769569000000|2026-01-28 02:56:40|2689.6|2685.6|2688.6|2684.6|2689.8|2685.8|2688.5|2684.5|4
1769569010000|2026-01-28 02:56:50|2688.7|2684.7|2689.1|2685.1|2689.1|2685.1|2688.7|2684.7|0
1769569020000|2026-01-28 02:57:00|2689|2685|2689.1|2685.1|2689.1|2685.1|2688.9|2684.9|0
1769569030000|2026-01-28 02:57:10|2689.3|2685.3|2687.9|2683.9|2689.3|2685.3|2687.9|2683.9|2
1769569040000|2026-01-28 02:57:20|2687.8|2683.8|2688|2684|2688.4|2685|2686.4|2683.8|0
1769569050000|2026-01-28 02:57:30|2686.4|2682.4|2687|2683|2687|2683|2686.2|2682.2|4
1769569060000|2026-01-28 02:57:40|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|1
1769569070000|2026-01-28 02:57:50|2687.8|2683.8|2686.3|2682.3|2687.9|2683.9|2686.3|2682.3|0
1769569080000|2026-01-28 02:58:00|2686.4|2682.4|2686.9|2682.9|2687.2|2683.2|2686.4|2682.4|0
1769569090000|2026-01-28 02:58:10|2687.2|2683.2|2688|2684|2688.5|2684.5|2686.9|2682.9|2
1769569100000|2026-01-28 02:58:20|2688.3|2684.3|2688.1|2684.1|2688.9|2684.9|2688.1|2684.1|0
1769569110000|2026-01-28 02:58:30|2687.4|2683.4|2686|2682|2687.7|2683.7|2685.6|2681.6|6
1769569120000|2026-01-28 02:58:40|2685.9|2681.9|2686.5|2682.5|2686.5|2682.5|2685.9|2681.9|0
1769569130000|2026-01-28 02:58:50|2686.4|2682.4|2687.3|2683.3|2687.6|2683.6|2686.2|2682.2|4
1769569140000|2026-01-28 02:59:00|2687.2|2683.2|2687.7|2683.7|2688.2|2684.2|2687|2683|1
1769569150000|2026-01-28 02:59:10|2688|2684|2691.1|2687.1|2691.1|2687.1|2688|2684|3
1769569160000|2026-01-28 02:59:20|2692.1|2688.1|2692|2688|2692.2|2688.2|2691.7|2687.7|1
1769569170000|2026-01-28 02:59:30|2692.3|2688.3|2692.4|2688.4|2692.4|2688.4|2691.9|2687.9|0
1769569180000|2026-01-28 02:59:40|2691.9|2687.9|2690.2|2686.2|2692.3|2688.3|2690.2|2686.2|1
1769569190000|2026-01-28 02:59:50|2690.4|2686.4|2690.5|2686.5|2690.6|2686.6|2690.2|2686.2|1
1769569200000|2026-01-28 03:00:00|2690.4|2686.4|2688.5|2687|2690.4|2687|2688.5|2685.8|3
1769569210000|2026-01-28 03:00:10|2688.3|2686.8|2690|2688.5|2691|2688.5|2688.3|2686|3
1769569220000|2026-01-28 03:00:20|2690.3|2686.3|2690.6|2686.6|2690.9|2686.9|2690.3|2686.3|3
1769569230000|2026-01-28 03:00:30|2690.9|2686.9|2690.8|2686.8|2691.2|2687.2|2690.7|2686.7|2
1769569240000|2026-01-28 03:00:40|2690.9|2686.9|2691|2687|2691.2|2687.2|2690.9|2686.9|0
1769569250000|2026-01-28 03:00:50|2691.2|2687.2|2692.7|2688.7|2692.8|2688.8|2690.9|2686.9|1
1769569260000|2026-01-28 03:01:00|2692.8|2688.8|2692.9|2688.9|2693.3|2689.3|2691.8|2687.8|0
1769569270000|2026-01-28 03:01:10|2693.1|2689.1|2692.1|2688.1|2694|2690|2692.1|2688.1|3
1769569280000|2026-01-28 03:01:20|2691.8|2687.8|2690.1|2686.1|2692.1|2688.1|2690.1|2686.1|0
1769569290000|2026-01-28 03:01:30|2690|2686|2690|2686|2690.5|2686.5|2689.9|2685.9|2
1769569300000|2026-01-28 03:01:40|2690.1|2686.1|2690.1|2686.1|2690.4|2686.4|2690|2686|0
1769569310000|2026-01-28 03:01:50|2690|2686|2688.1|2684.1|2690|2686|2686.1|2682.4|3
1769569320000|2026-01-28 03:02:00|2688.4|2684.4|2689.4|2685.4|2689.5|2686.2|2687.6|2684.3|1
1769569330000|2026-01-28 03:02:10|2689.2|2685.2|2690|2686|2690|2686|2689.2|2685.2|0
1769569340000|2026-01-28 03:02:20|2690.1|2686.1|2689.3|2685.3|2690.1|2686.2|2687.5|2685|2
1769569350000|2026-01-28 03:02:30|2689.2|2685.2|2690.2|2686.2|2690.4|2686.4|2689.2|2685.2|1
1769569360000|2026-01-28 03:02:40|2690.3|2686.3|2690.5|2686.5|2690.6|2686.6|2690.3|2686.3|0
1769569370000|2026-01-28 03:02:50|2690.6|2686.6|2690.7|2686.7|2690.7|2686.7|2690.5|2686.5|0
1769569380000|2026-01-28 03:03:00|2691.1|2687.1|2692.3|2688.3|2692.6|2688.6|2691|2687|2
1769569390000|2026-01-28 03:03:10|2692.4|2688.4|2691.8|2687.8|2692.8|2689.8|2691.2|2687.6|2
1769569400000|2026-01-28 03:03:20|2691.6|2687.6|2692.2|2688.2|2692.2|2688.2|2691.5|2687.5|0
1769569410000|2026-01-28 03:03:30|2692.3|2688.3|2692.1|2688.1|2692.3|2688.3|2692.1|2688.1|0
1769569420000|2026-01-28 03:03:40|2692|2688|2690.4|2688.9|2692.2|2688.9|2690.4|2687.1|2
1769569430000|2026-01-28 03:03:50|2691.8|2687.8|2692.9|2688.9|2693|2689|2691.8|2687.8|2
1769569440000|2026-01-28 03:04:00|2692.5|2688.5|2693|2689|2693|2689|2692.4|2688.4|1
1769569450000|2026-01-28 03:04:10|2692.9|2688.9|2693.3|2689.3|2693.3|2689.3|2692.9|2688.9|0
1769569460000|2026-01-28 03:04:20|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|2693.3|2689.3|0
1769569470000|2026-01-28 03:04:30|2694.2|2690.2|2693.1|2691.6|2694.2|2691.6|2693.1|2690.2|2
1769569480000|2026-01-28 03:04:40|2693.8|2689.8|2691.8|2687.8|2693.8|2689.8|2691.7|2687.7|5
1769569490000|2026-01-28 03:04:50|2692|2688|2693.2|2689.2|2693.2|2689.2|2691.9|2687.9|1
1769569500000|2026-01-28 03:05:00|2693.3|2689.3|2693.5|2689.5|2694|2690|2692.8|2688.8|1
1769569510000|2026-01-28 03:05:10|2693.4|2689.4|2692.3|2688.3|2693.4|2690|2691.3|2687.9|1
1769569520000|2026-01-28 03:05:20|2692.4|2688.4|2693.2|2689.2|2693.2|2689.2|2692.4|2688.4|0
1769569530000|2026-01-28 03:05:30|2693.3|2689.3|2695.6|2691.6|2695.6|2691.6|2693.3|2689.3|3
1769569540000|2026-01-28 03:05:40|2695.5|2691.5|2693.7|2692.2|2695.5|2692.2|2693.7|2691.1|0
1769569550000|2026-01-28 03:05:50|2694.1|2692.6|2695.6|2691.6|2696.1|2692.6|2694.1|2690.9|10
1769569560000|2026-01-28 03:06:00|2694.2|2690.2|2694.1|2690.1|2694.2|2690.2|2694.1|2690.1|3
1769569570000|2026-01-28 03:06:10|2693.9|2689.9|2694.1|2690.1|2694.1|2690.1|2693.6|2689.6|0
1769569580000|2026-01-28 03:06:20|2693.9|2689.9|2693.2|2689.2|2693.9|2689.9|2692.6|2688.6|0
1769569590000|2026-01-28 03:06:30|2693|2689|2693.3|2689.3|2693.3|2689.3|2692.9|2688.9|0
1769569600000|2026-01-28 03:06:40|2693.5|2689.5|2694.9|2690.9|2695.8|2691.8|2693.2|2689.2|4
1769569610000|2026-01-28 03:06:50|2692.5|2688.5|2695.2|2691.2|2695.2|2691.2|2692.5|2688.5|2
1769569620000|2026-01-28 03:07:00|2694.6|2690.6|2692.8|2688.8|2694.7|2690.7|2692.7|2688.7|1
1769569630000|2026-01-28 03:07:10|2692.7|2688.7|2693.5|2689.5|2694.8|2690.8|2692.7|2688.7|2
1769569640000|2026-01-28 03:07:20|2692.9|2688.9|2691.6|2687.6|2693.2|2689.2|2691.6|2687.6|1
1769569650000|2026-01-28 03:07:30|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|2693.4|2689.4|2
1769569660000|2026-01-28 03:07:40|2693.5|2689.5|2693.2|2689.2|2693.6|2689.6|2693.2|2689.2|0
1769569670000|2026-01-28 03:07:50|2692.9|2688.9|2694|2690|2694.1|2690.2|2691.7|2688.9|2
1769569680000|2026-01-28 03:08:00|2694.1|2690.1|2695|2691|2695.1|2691.1|2694.1|2690.1|0
1769569690000|2026-01-28 03:08:10|2694.9|2690.9|2694.8|2690.8|2695|2691|2694.6|2690.6|1
1769569700000|2026-01-28 03:08:20|2694.7|2690.7|2694.3|2692.8|2694.9|2692.8|2694.3|2690.7|0
1769569710000|2026-01-28 03:08:30|2695.9|2691.9|2693|2689|2695.9|2691.9|2692.8|2688.8|12
1769569720000|2026-01-28 03:08:40|2692.6|2688.6|2693.6|2689.6|2693.7|2689.7|2692.6|2688.6|0
1769569730000|2026-01-28 03:08:50|2693.5|2689.5|2694.7|2690.7|2695|2691|2693.1|2689.1|4
1769569740000|2026-01-28 03:09:00|2695.1|2691.1|2693.4|2689.4|2695.1|2691.1|2693.4|2689.4|1
1769569750000|2026-01-28 03:09:10|2693.5|2689.5|2692.3|2688.3|2693.5|2689.5|2692.2|2688.2|0
1769569760000|2026-01-28 03:09:20|2692.4|2688.4|2693.5|2692|2695.2|2692.2|2690.5|2687.9|8
1769569770000|2026-01-28 03:09:30|2695.2|2691.2|2693.3|2689.3|2695.2|2692.2|2692.7|2688.7|2
1769569780000|2026-01-28 03:09:40|2693.2|2689.2|2693.8|2689.8|2694.1|2690.1|2692.1|2688.1|3
1769569790000|2026-01-28 03:09:50|2694.1|2690.1|2693.8|2689.8|2694.1|2690.1|2693.7|2689.7|0
1769569800000|2026-01-28 03:10:00|2693.7|2689.7|2694.5|2690.5|2694.6|2690.6|2693.7|2689.7|1
1769569810000|2026-01-28 03:10:10|2694.6|2690.6|2698.1|2694.1|2698.1|2694.1|2694.6|2690.6|3
1769569820000|2026-01-28 03:10:20|2696.8|2695.3|2695.4|2691.4|2698.1|2695.3|2695.3|2691.3|6
1769569830000|2026-01-28 03:10:30|2695.5|2691.5|2696.9|2692.9|2696.9|2692.9|2695.5|2691.5|6
1769569840000|2026-01-28 03:10:40|2696.3|2692.3|2695.8|2691.8|2696.3|2692.3|2695.2|2691.2|5
1769569850000|2026-01-28 03:10:50|2695.7|2691.7|2695.8|2691.8|2695.8|2691.8|2695.5|2691.5|1
1769569860000|2026-01-28 03:11:00|2696.1|2692.1|2696|2692|2696.1|2693|2694|2691.3|5
1769569870000|2026-01-28 03:11:10|2696.1|2692.1|2693.1|2689.1|2696.1|2692.1|2693.1|2689.1|9
1769569880000|2026-01-28 03:11:20|2693.5|2689.5|2693.5|2689.5|2693.8|2689.8|2693.2|2689.2|1
1769569890000|2026-01-28 03:11:30|2693.7|2689.7|2693.8|2689.8|2693.9|2689.9|2693.6|2689.6|0
1769569900000|2026-01-28 03:11:40|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|2693.6|2689.6|0
1769569910000|2026-01-28 03:11:50|2693.9|2689.9|2693.4|2689.4|2695.1|2691.1|2693.4|2689.4|2
1769569920000|2026-01-28 03:12:00|2693.3|2689.3|2692.4|2688.4|2693.8|2689.8|2692.2|2688.2|3
1769569930000|2026-01-28 03:12:10|2692.3|2688.3|2690.6|2689.1|2692.3|2689.1|2690.6|2687.9|0
1769569940000|2026-01-28 03:12:20|2690.7|2686.7|2689.7|2685.7|2690.8|2686.8|2689.5|2685.5|2
1769569950000|2026-01-28 03:12:30|2690|2686|2691.1|2687.1|2691.1|2687.1|2690|2686|0
1769569960000|2026-01-28 03:12:40|2691.6|2687.6|2693|2689|2694|2690|2690.7|2686.7|2
1769569970000|2026-01-28 03:12:50|2692.7|2688.7|2691.9|2687.9|2692.9|2688.9|2691.9|2687.9|0
1769569980000|2026-01-28 03:13:00|2691.8|2687.8|2690.2|2686.2|2691.9|2687.9|2690.1|2686.1|0
1769569990000|2026-01-28 03:13:10|2690.1|2686.1|2691.3|2687.3|2691.5|2687.5|2690.1|2686.1|1
1769570000000|2026-01-28 03:13:20|2691.4|2687.4|2691.4|2687.4|2691.6|2687.6|2691.3|2687.3|0
1769570010000|2026-01-28 03:13:30|2691.6|2687.6|2692|2688|2692.1|2688.1|2691|2687|1
1769570020000|2026-01-28 03:13:40|2692.1|2688.1|2690.2|2688.7|2692.2|2688.7|2690.2|2688.1|1
1769570030000|2026-01-28 03:13:50|2690.7|2686.7|2690.7|2686.7|2691|2687|2690.5|2686.5|2
1769570040000|2026-01-28 03:14:00|2690.8|2686.8|2691.4|2687.4|2691.4|2687.4|2690.7|2686.7|0
1769570050000|2026-01-28 03:14:10|2691.5|2687.5|2691.9|2687.9|2691.9|2687.9|2691.4|2687.4|1
1769570060000|2026-01-28 03:14:20|2692|2690.4|2690.5|2686.5|2692.8|2690.4|2688.6|2686.5|4
1769570070000|2026-01-28 03:14:30|2690.3|2686.3|2690.8|2686.8|2690.9|2686.9|2689.9|2685.9|1
1769570080000|2026-01-28 03:14:40|2690.9|2686.9|2691.3|2687.3|2691.3|2687.3|2690.9|2686.9|0
1769570090000|2026-01-28 03:14:50|2691.2|2687.2|2690.9|2686.9|2691.2|2687.2|2690.8|2686.8|0
1769570100000|2026-01-28 03:15:00|2691|2687|2691.6|2687.6|2691.6|2687.6|2691|2687|0
1769570110000|2026-01-28 03:15:10|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2691.7|2687.7|0
1769570130000|2026-01-28 03:15:30|2693.1|2689.1|2692.3|2688.3|2693.1|2689.1|2692.3|2688.3|2
1769570140000|2026-01-28 03:15:40|2692.4|2688.4|2692.3|2688.3|2692.8|2688.8|2692.2|2688.2|0
1769570150000|2026-01-28 03:15:50|2692.5|2688.5|2692.9|2688.9|2692.9|2688.9|2692.5|2688.5|0
1769570160000|2026-01-28 03:16:00|2694.1|2690.1|2693.2|2689.2|2694.2|2690.2|2693.2|2689.2|0
1769570170000|2026-01-28 03:16:10|2693.1|2689.1|2694|2690|2694|2690|2693.1|2689.1|0
1769570180000|2026-01-28 03:16:20|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|2693.5|2689.5|0
1769570190000|2026-01-28 03:16:30|2693.9|2689.9|2695|2691|2695|2691|2693.7|2689.7|0
1769570200000|2026-01-28 03:16:40|2695.2|2691.2|2694.2|2690.2|2695.8|2691.8|2694|2690|1
1769570210000|2026-01-28 03:16:50|2694.1|2690.1|2693|2689|2694.1|2690.1|2693|2689|1
1769570220000|2026-01-28 03:17:00|2693.6|2689.6|2690.9|2686.9|2693.6|2689.6|2690.7|2686.7|2
1769570230000|2026-01-28 03:17:10|2690.8|2686.8|2690.8|2686.8|2690.9|2686.9|2689.8|2685.8|2
1769570240000|2026-01-28 03:17:20|2690.7|2686.7|2691|2687|2691.1|2687.1|2690.2|2686.2|1
1769570260000|2026-01-28 03:17:40|2691.1|2687.1|2691.4|2687.4|2693.6|2689.6|2690.8|2686.8|3
1769570270000|2026-01-28 03:17:50|2691.5|2687.5|2690.5|2686.5|2691.5|2687.5|2690.5|2686.5|0
1769570280000|2026-01-28 03:18:00|2690.6|2686.6|2689.3|2685.3|2690.8|2686.8|2689.3|2685.3|0
1769570290000|2026-01-28 03:18:10|2689.4|2685.4|2689.2|2685.2|2689.5|2685.5|2689.1|2685.1|0
1769570300000|2026-01-28 03:18:20|2689.1|2685.1|2689.1|2685.1|2689.2|2685.2|2689.1|2685.1|0
1769570310000|2026-01-28 03:18:30|2687.3|2685.8|2689.1|2685.1|2689.7|2685.8|2687.3|2685|2
1769570320000|2026-01-28 03:18:40|2689|2685|2688.1|2684.1|2689|2686|2687.3|2683.3|4
1769570330000|2026-01-28 03:18:50|2688|2684|2688.1|2686.6|2688.2|2686.7|2687.5|2683.6|1
1769570340000|2026-01-28 03:19:00|2688.2|2686.7|2690.4|2686.4|2690.4|2686.7|2688.2|2686|3
1769570350000|2026-01-28 03:19:10|2690.2|2686.2|2690|2686|2690.4|2686.4|2690|2686|8
1769570360000|2026-01-28 03:19:20|2689.9|2685.9|2690|2686|2690.2|2686.2|2689.7|2685.7|2
1769570370000|2026-01-28 03:19:30|2689.6|2685.6|2689.8|2685.8|2690.1|2686.1|2689.6|2685.6|0
1769570380000|2026-01-28 03:19:40|2689.9|2685.9|2690.6|2686.6|2690.9|2687.8|2689.3|2685.8|1
1769570390000|2026-01-28 03:19:50|2690.8|2686.8|2690.6|2686.6|2691|2687|2690.5|2686.5|2
1769570400000|2026-01-28 03:20:00|2690.5|2686.5|2690.2|2686.2|2690.5|2686.5|2690|2686|1
1769570410000|2026-01-28 03:20:10|2690.1|2686.1|2690|2686|2690.3|2686.3|2689.8|2685.8|0
1769570420000|2026-01-28 03:20:20|2690.1|2686.1|2690.4|2686.4|2690.4|2686.4|2690|2686|0
1769570430000|2026-01-28 03:20:30|2690.9|2686.9|2692.4|2688.4|2692.8|2688.8|2690.1|2686.9|3
1769570440000|2026-01-28 03:20:40|2692.5|2688.5|2692.5|2688.5|2692.9|2688.9|2692.5|2688.5|0
1769570450000|2026-01-28 03:20:50|2692.6|2688.6|2692.6|2688.6|2692.6|2688.6|2692.3|2688.3|1
1769570460000|2026-01-28 03:21:00|2692.8|2688.8|2693.6|2689.6|2694.6|2690.6|2692|2688.8|5
1769570470000|2026-01-28 03:21:10|2692.8|2691.3|2694.4|2690.4|2694.5|2691.3|2692.8|2690.2|0
1769570480000|2026-01-28 03:21:20|2694.5|2690.5|2694.5|2690.5|2694.5|2690.5|2694.4|2690.4|0
1769570490000|2026-01-28 03:21:30|2694.4|2690.4|2694.5|2690.5|2695.3|2691.3|2694.4|2690.4|3
1769570500000|2026-01-28 03:21:40|2694.7|2690.7|2695.2|2691.2|2695.5|2691.6|2693|2690.7|1
1769570510000|2026-01-28 03:21:50|2695|2691|2694.9|2690.9|2695|2691|2694.9|2690.9|0
1769570520000|2026-01-28 03:22:00|2695|2691|2694.3|2690.3|2695.5|2693.8|2694.2|2690.2|6
1769570530000|2026-01-28 03:22:10|2694.7|2690.7|2693.4|2689.4|2695.1|2691.1|2693.3|2689.3|3
1769570540000|2026-01-28 03:22:20|2693.3|2689.3|2692.5|2688.5|2694.4|2690.4|2690.8|2688.5|4
1769570570000|2026-01-28 03:22:50|2694.7|2690.7|2694|2690|2694.7|2692.5|2692.9|2689.6|7
1769570580000|2026-01-28 03:23:00|2693.7|2689.7|2695.4|2691.4|2695.4|2692.4|2692.6|2689.7|3
1769570590000|2026-01-28 03:23:10|2693.9|2692.4|2693.4|2691.9|2693.9|2692.4|2693.4|2691.9|2
1769570600000|2026-01-28 03:23:20|2692.7|2691.2|2694.8|2690.8|2694.8|2691.2|2692.5|2690.2|1
1769570610000|2026-01-28 03:23:30|2693.8|2692.3|2694.6|2690.6|2695.6|2692.3|2693.8|2690.5|3
1769570620000|2026-01-28 03:23:40|2694.7|2690.7|2692.7|2691.2|2694.9|2691.2|2692.7|2690.6|0
1769570630000|2026-01-28 03:23:50|2692.5|2688.7|2692.5|2688.5|2692.5|2688.7|2692.5|2688.5|11
1769570640000|2026-01-28 03:24:00|2691.3|2689.8|2692.8|2688.8|2692.8|2689.8|2691.3|2688.5|1
1769570650000|2026-01-28 03:24:10|2692.9|2688.9|2691.6|2690.1|2693.8|2690.1|2691.6|2688.8|1
1769570660000|2026-01-28 03:24:20|2692.6|2688.6|2691.6|2690.1|2693.3|2690.1|2691.5|2688.6|1
1769570670000|2026-01-28 03:24:30|2691.2|2689.7|2693.4|2689.4|2693.4|2689.7|2690.1|2687.9|8
1769570680000|2026-01-28 03:24:40|2693.5|2689.5|2694|2690|2694.2|2690.2|2693.5|2689.5|0
1769570700000|2026-01-28 03:25:00|2694.1|2690.1|2689.7|2685.7|2694.1|2690.1|2689.6|2685.6|2
1769570710000|2026-01-28 03:25:10|2688.2|2686.7|2689.4|2685.4|2690|2686.7|2687.8|2684.9|3
1769570720000|2026-01-28 03:25:20|2689.5|2685.5|2689.6|2685.6|2689.8|2685.8|2689.4|2685.4|0
1769570730000|2026-01-28 03:25:30|2689.9|2685.9|2688.8|2684.8|2690.1|2687|2688.5|2684.8|3
1769570740000|2026-01-28 03:25:40|2688.7|2684.7|2689.1|2687.6|2689.1|2687.6|2687.7|2684.6|1
1769570750000|2026-01-28 03:25:50|2689.9|2685.9|2689.1|2687.6|2690|2687.7|2688.9|2685.9|2
1769570760000|2026-01-28 03:26:00|2689.2|2685.2|2689.4|2685.4|2689.5|2685.5|2689|2685|1
1769570770000|2026-01-28 03:26:10|2689.1|2685.1|2690.2|2686.2|2690.2|2686.2|2688.7|2684.7|0
1769570780000|2026-01-28 03:26:20|2690.1|2686.1|2689.8|2685.8|2690.2|2686.2|2689.8|2685.8|0
1769570790000|2026-01-28 03:26:30|2689.9|2685.9|2689.9|2685.9|2690.2|2686.2|2689.8|2685.8|0
1769570800000|2026-01-28 03:26:40|2689.8|2685.8|2689.9|2685.9|2690.2|2686.2|2689.8|2685.8|1
1769570810000|2026-01-28 03:26:50|2689.8|2685.8|2690.5|2686.5|2690.7|2686.7|2689.8|2685.8|1
1769570820000|2026-01-28 03:27:00|2689.8|2685.8|2685.8|2684.3|2690.1|2686.6|2685.8|2683.5|1
1769570830000|2026-01-28 03:27:10|2687.4|2683.4|2687.3|2683.3|2688.9|2684.9|2685.7|2683.2|0
1769570840000|2026-01-28 03:27:20|2684.8|2683.4|2686.5|2682.5|2686.5|2683.4|2684.8|2682.2|2
1769570850000|2026-01-28 03:27:30|2686.4|2682.4|2686.4|2684.9|2688.2|2685|2686.4|2682.4|1
1769570860000|2026-01-28 03:27:40|2686.2|2684.7|2687.1|2683.1|2687.7|2684.9|2686.2|2682.5|1
1769570870000|2026-01-28 03:27:50|2687.2|2683.2|2687.1|2683.1|2687.3|2683.3|2687|2683|0
1769570880000|2026-01-28 03:28:00|2687.2|2683.2|2687.5|2683.5|2688.1|2684.1|2687.2|2683.2|0
1769570890000|2026-01-28 03:28:10|2687.4|2683.4|2685.4|2681.4|2687.6|2683.6|2684.4|2680.4|3
1769570900000|2026-01-28 03:28:20|2685.2|2681.2|2684.4|2680.4|2685.4|2681.4|2684.4|2680.4|4
1769570910000|2026-01-28 03:28:30|2682.9|2681.4|2684.6|2680.6|2684.7|2681.4|2682.8|2680.4|1
1769570920000|2026-01-28 03:28:40|2684.7|2680.7|2684.6|2680.6|2685.4|2681.4|2684.6|2680.6|3
1769570930000|2026-01-28 03:28:50|2685|2681|2683|2679|2685|2681|2682.1|2678.1|3
1769570940000|2026-01-28 03:29:00|2682.9|2678.9|2681.9|2677.9|2684.3|2681.1|2681.7|2677.7|1
1769570950000|2026-01-28 03:29:10|2682.1|2678.1|2684.4|2680.4|2684.6|2681.2|2681.9|2677.9|2
1769570960000|2026-01-28 03:29:20|2684.3|2680.3|2684|2680|2684.6|2680.6|2683.8|2679.8|0
1769570970000|2026-01-28 03:29:30|2683.8|2679.8|2685.8|2681.8|2686.1|2682.1|2683.8|2679.8|1
1769570980000|2026-01-28 03:29:40|2686|2682|2686.6|2682.6|2686.6|2683.6|2685|2681.6|0
1769570990000|2026-01-28 03:29:50|2684.7|2680.7|2683.5|2682|2684.7|2682|2683.5|2680.5|2
1769571000000|2026-01-28 03:30:00|2683.6|2682.1|2683.5|2682|2683.6|2682.1|2683.5|2682|0
1769571020000|2026-01-28 03:30:20|2684.4|2682.9|2684.3|2682.8|2684.4|2682.9|2684.2|2682.7|12
1769571030000|2026-01-28 03:30:30|2686.1|2682.1|2686.6|2682.6|2686.6|2682.6|2686.1|2682.1|3
1769571040000|2026-01-28 03:30:40|2686.4|2682.4|2684.4|2682.9|2686.4|2683.5|2684.3|2682.3|2
1769571050000|2026-01-28 03:30:50|2686.5|2682.5|2686.1|2682.1|2686.5|2682.5|2686|2682|1
1769571060000|2026-01-28 03:31:00|2686.2|2682.2|2684.3|2682.8|2686.3|2683.2|2684.3|2682.1|1
1769571070000|2026-01-28 03:31:10|2684.6|2683.1|2686.3|2682.3|2686.9|2683.2|2684.6|2682.3|7
1769571080000|2026-01-28 03:31:20|2686.4|2682.4|2687|2683|2687|2683|2686.3|2682.3|0
1769571090000|2026-01-28 03:31:30|2686.9|2682.9|2687.3|2683.3|2687.6|2683.6|2686.7|2682.7|0
1769571110000|2026-01-28 03:31:50|2687.2|2683.2|2684.6|2683.1|2687.3|2683.3|2684.5|2682.2|1
1769571120000|2026-01-28 03:32:00|2686.1|2682.1|2686.2|2682.2|2686.7|2683.1|2684.6|2682.1|2
1769571130000|2026-01-28 03:32:10|2686.3|2682.3|2686.4|2682.4|2686.7|2682.7|2686.3|2682.3|0
1769571140000|2026-01-28 03:32:20|2686.2|2682.2|2686.7|2682.7|2686.7|2682.7|2686.1|2682.1|0
1769571150000|2026-01-28 03:32:30|2686.2|2682.2|2687.4|2683.4|2687.4|2683.4|2686.1|2682.1|1
1769571160000|2026-01-28 03:32:40|2687.3|2683.3|2687.8|2683.8|2687.8|2683.8|2687.3|2683.3|0
1769571170000|2026-01-28 03:32:50|2687.3|2683.3|2686.5|2682.5|2687.3|2683.3|2686.5|2682.5|5
1769571180000|2026-01-28 03:33:00|2686.6|2682.6|2686.4|2682.4|2686.7|2682.7|2686.2|2682.2|0
1769571190000|2026-01-28 03:33:10|2686.3|2682.3|2683.6|2679.6|2686.3|2683.2|2683.5|2679.5|2
1769571200000|2026-01-28 03:33:20|2683.9|2679.9|2683.2|2679.2|2683.9|2680|2681.4|2679.1|0
1769571210000|2026-01-28 03:33:30|2683.8|2679.8|2683.4|2679.4|2684.2|2680.2|2683.4|2679.4|1
1769571220000|2026-01-28 03:33:40|2684.1|2680.1|2685.7|2681.7|2686|2682.4|2683.9|2680.1|12
1769571230000|2026-01-28 03:33:50|2685.9|2681.9|2685.8|2681.8|2685.9|2681.9|2685.8|2681.8|0
1769571250000|2026-01-28 03:34:10|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|0
1769571260000|2026-01-28 03:34:20|2685.5|2681.5|2685.5|2681.5|2685.9|2681.9|2684.8|2680.8|3
1769571270000|2026-01-28 03:34:30|2685.4|2681.4|2684.8|2680.8|2685.4|2681.4|2684.4|2680.4|0
1769571280000|2026-01-28 03:34:40|2685|2681|2687.6|2683.6|2687.6|2686|2684.7|2680.7|6
1769571290000|2026-01-28 03:34:50|2687.4|2683.4|2687|2683|2687.4|2683.4|2685.5|2681.5|0
1769571300000|2026-01-28 03:35:00|2687.1|2683.1|2686.2|2682.2|2687.1|2683.1|2686.1|2682.1|0
1769571310000|2026-01-28 03:35:10|2686.1|2682.1|2684.5|2680.5|2686.1|2682.1|2684.1|2680.1|0
1769571320000|2026-01-28 03:35:20|2684.6|2680.6|2684.6|2680.6|2684.7|2680.7|2684.5|2680.5|0
1769571330000|2026-01-28 03:35:30|2684.7|2680.7|2685|2681|2685|2681|2684.7|2680.7|0
1769571340000|2026-01-28 03:35:40|2685.1|2681.1|2686.2|2682.2|2686.4|2682.4|2685.1|2681.1|0
1769571350000|2026-01-28 03:35:50|2686.3|2682.3|2686.3|2682.3|2686.4|2682.4|2686.2|2682.2|0
1769571360000|2026-01-28 03:36:00|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|1
1769571380000|2026-01-28 03:36:20|2685.7|2681.7|2685.6|2681.6|2685.7|2681.7|2685.6|2681.6|0
1769571390000|2026-01-28 03:36:30|2684.6|2680.6|2684.7|2680.7|2684.7|2680.7|2684.6|2680.6|1
1769571400000|2026-01-28 03:36:40|2684.8|2680.8|2685|2681|2685.2|2681.2|2684.8|2680.8|0
1769571410000|2026-01-28 03:36:50|2685.1|2681.1|2685|2681|2685.1|2681.1|2685|2681|0
1769571420000|2026-01-28 03:37:00|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|0
1769571430000|2026-01-28 03:37:10|2684.7|2680.7|2680.1|2676.1|2684.7|2680.7|2680|2676|2
1769571440000|2026-01-28 03:37:20|2680.7|2676.7|2680.5|2676.5|2680.7|2676.7|2680.5|2676.5|1
1769571450000|2026-01-28 03:37:30|2680.6|2676.6|2680.7|2676.7|2680.7|2676.7|2680.5|2676.5|0
1769571460000|2026-01-28 03:37:40|2680.5|2676.5|2679.8|2675.8|2680.5|2676.5|2677.7|2674.8|6
1769571470000|2026-01-28 03:37:50|2679.7|2675.7|2679.5|2675.5|2679.8|2675.8|2679.5|2675.5|0
1769571480000|2026-01-28 03:38:00|2679.7|2675.7|2679|2675|2679.8|2675.8|2678.5|2674.5|0
1769571490000|2026-01-28 03:38:10|2678.9|2674.9|2678.9|2674.9|2679.1|2675.1|2678.8|2674.8|0
1769571500000|2026-01-28 03:38:20|2679|2675|2679.5|2675.5|2679.5|2678|2678.7|2674.7|1
1769571510000|2026-01-28 03:38:30|2679.4|2675.4|2679.4|2675.4|2679.5|2675.5|2679.4|2675.4|0
1769571520000|2026-01-28 03:38:40|2679.5|2675.5|2676.7|2672.7|2679.5|2675.5|2676.4|2672.7|16
1769571530000|2026-01-28 03:38:50|2675.7|2671.7|2676|2672|2676|2672|2675.7|2671.7|1
1769571540000|2026-01-28 03:39:00|2675.8|2671.8|2674.8|2670.8|2675.8|2671.8|2674|2670|1
1769571550000|2026-01-28 03:39:10|2674.3|2670.3|2674.6|2670.6|2674.7|2670.7|2674.1|2670.1|1
1769571560000|2026-01-28 03:39:20|2674.7|2670.7|2675.1|2671.1|2675.4|2671.4|2674.7|2670.7|1
1769571570000|2026-01-28 03:39:30|2674.8|2670.8|2674.8|2670.8|2675.1|2671.1|2674.8|2670.8|0
1769571580000|2026-01-28 03:39:40|2674.7|2670.7|2673.6|2669.6|2674.7|2670.7|2673.3|2669.3|0
1769571590000|2026-01-28 03:39:50|2673.5|2669.5|2671.4|2667.4|2673.7|2669.7|2671|2667|2
1769571600000|2026-01-28 03:40:00|2671.8|2667.8|2671.3|2667.3|2672.2|2668.2|2671.2|2667.2|1
1769571620000|2026-01-28 03:40:20|2671.5|2667.5|2670.2|2666.2|2671.8|2667.8|2668.9|2666.2|3
1769571630000|2026-01-28 03:40:30|2670.3|2666.3|2670.1|2666.1|2670.4|2666.4|2670|2666|0
1769571640000|2026-01-28 03:40:40|2669.7|2665.7|2669.8|2665.8|2669.8|2667.5|2669|2665.1|1
1769571650000|2026-01-28 03:40:50|2669.5|2665.5|2669.9|2665.9|2670.7|2666.7|2669.4|2665.4|0
1769571660000|2026-01-28 03:41:00|2670|2666|2671.6|2667.6|2671.8|2667.8|2669.9|2665.9|0
1769571670000|2026-01-28 03:41:10|2671.4|2667.4|2670.9|2666.9|2671.7|2667.7|2670.9|2666.9|1
1769571680000|2026-01-28 03:41:20|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.2|2667.2|0
1769571690000|2026-01-28 03:41:30|2671.4|2667.4|2670.6|2666.6|2672|2668|2669.4|2665.4|21
1769571700000|2026-01-28 03:41:40|2670.7|2666.7|2670.8|2666.8|2671|2667|2670.7|2666.7|0
1769571710000|2026-01-28 03:41:50|2670.9|2666.9|2671.2|2667.2|2672.6|2668.6|2670.9|2666.9|1
1769571720000|2026-01-28 03:42:00|2671|2667|2671|2667|2671.6|2667.6|2670.8|2666.8|0
1769571730000|2026-01-28 03:42:10|2671.1|2667.1|2671.9|2667.9|2672.5|2668.5|2671|2667|2
1769571740000|2026-01-28 03:42:20|2671.8|2667.8|2671.3|2667.3|2671.8|2667.8|2671.2|2667.2|0
1769571750000|2026-01-28 03:42:30|2671.1|2667.1|2669.3|2665.3|2671.3|2667.3|2669.1|2665.1|5
1769571760000|2026-01-28 03:42:40|2670|2666|2669.1|2665.1|2670|2666|2668.9|2664.9|0
1769571770000|2026-01-28 03:42:50|2669|2665|2669.4|2665.4|2669.7|2665.7|2669|2665|2
1769571780000|2026-01-28 03:43:00|2669.5|2665.5|2670.2|2666.2|2670.3|2666.3|2669.5|2665.5|0
1769571790000|2026-01-28 03:43:10|2670.1|2666.1|2670.4|2666.4|2670.5|2666.5|2670.1|2666.1|0
1769571800000|2026-01-28 03:43:20|2670.5|2666.5|2670.6|2666.6|2671|2667|2670.4|2666.4|0
1769571810000|2026-01-28 03:43:30|2670.5|2666.5|2670.4|2666.4|2670.5|2666.5|2669.7|2665.7|3
1769571820000|2026-01-28 03:43:40|2670.3|2666.3|2668.3|2666.8|2670.7|2666.8|2668.3|2666.2|0
1769571830000|2026-01-28 03:43:50|2670.3|2666.3|2672.4|2668.4|2672.5|2668.5|2670.3|2666.3|2
1769571840000|2026-01-28 03:44:00|2672|2668|2671.1|2667.1|2672.2|2668.2|2670.4|2666.4|1
1769571850000|2026-01-28 03:44:10|2671.2|2667.2|2671.3|2667.3|2671.5|2667.5|2671.1|2667.1|1
1769571860000|2026-01-28 03:44:20|2671.2|2667.2|2671.1|2667.1|2671.6|2667.6|2671.1|2667.1|1
1769571870000|2026-01-28 03:44:30|2671|2667|2671.2|2667.2|2671.2|2667.2|2671|2667|0
1769571880000|2026-01-28 03:44:40|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|0
1769571890000|2026-01-28 03:44:50|2671|2667|2671.1|2667.1|2671.1|2667.1|2671|2667|0
1769571900000|2026-01-28 03:45:00|2671|2667|2671|2667|2671.1|2667.1|2671|2667|0
1769571910000|2026-01-28 03:45:10|2670.8|2666.8|2670.7|2666.7|2670.8|2668.7|2670.2|2666.7|1
1769571920000|2026-01-28 03:45:20|2670.8|2666.8|2671.1|2667.1|2671.4|2667.4|2670.8|2666.8|0
1769571930000|2026-01-28 03:45:30|2671.2|2667.2|2674.3|2670.3|2674.4|2670.4|2671.1|2667.1|6
1769571940000|2026-01-28 03:45:40|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2673.5|2669.5|0
1769571950000|2026-01-28 03:45:50|2674|2670|2674.8|2670.8|2674.8|2670.8|2674|2670|0
1769571960000|2026-01-28 03:46:00|2674.4|2670.4|2674.4|2670.4|2674.6|2670.6|2673.4|2669.4|0
1769571970000|2026-01-28 03:46:10|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|0
1769571980000|2026-01-28 03:46:20|2674.4|2670.4|2674.5|2670.5|2674.5|2670.5|2674.3|2670.3|0
1769571990000|2026-01-28 03:46:30|2674.4|2670.4|2675.4|2671.4|2675.4|2671.4|2674.4|2670.4|0
1769572000000|2026-01-28 03:46:40|2675.1|2671.1|2676.2|2672.2|2676.3|2672.3|2675.1|2671.1|6
1769572010000|2026-01-28 03:46:50|2676|2672|2676.2|2672.2|2676.2|2672.2|2676|2672|0
1769572020000|2026-01-28 03:47:00|2676.1|2672.1|2676.2|2672.2|2676.3|2672.3|2676.1|2672.1|0
1769572030000|2026-01-28 03:47:10|2676.3|2672.3|2676.4|2672.4|2676.4|2672.4|2676.2|2672.2|0
1769572040000|2026-01-28 03:47:20|2677.5|2676|2674.1|2672.6|2678.8|2676|2674.1|2671.6|9
1769572050000|2026-01-28 03:47:30|2675.5|2671.5|2675.5|2671.5|2675.8|2672.7|2674.2|2671.5|0
1769572060000|2026-01-28 03:47:40|2675.4|2671.4|2676.2|2672.2|2676.3|2672.3|2675.4|2671.4|1
1769572070000|2026-01-28 03:47:50|2676.3|2672.3|2676.4|2672.4|2676.4|2672.4|2675.9|2671.9|0
1769572080000|2026-01-28 03:48:00|2676.6|2672.6|2678.3|2674.3|2678.4|2674.4|2675.5|2672.6|17
1769572090000|2026-01-28 03:48:10|2678.5|2674.5|2678|2674|2678.6|2674.6|2678|2674|0
1769572100000|2026-01-28 03:48:20|2678.1|2674.1|2677.1|2673.1|2678.1|2674.7|2676.2|2673|0
1769572110000|2026-01-28 03:48:30|2676.9|2672.9|2677.2|2673.2|2677.2|2673.2|2676.9|2672.9|0
1769572120000|2026-01-28 03:48:40|2676.9|2672.9|2678.8|2674.8|2678.8|2674.8|2676.9|2672.9|1
1769572130000|2026-01-28 03:48:50|2678.7|2674.7|2679.2|2675.2|2679.3|2675.3|2678.7|2674.7|0
1769572140000|2026-01-28 03:49:00|2679.3|2675.3|2680.1|2676.1|2680.1|2676.1|2679.2|2675.2|0
1769572150000|2026-01-28 03:49:10|2680.2|2676.2|2680.2|2676.2|2680.4|2676.4|2680.2|2676.2|0
1769572160000|2026-01-28 03:49:20|2680|2676|2682.7|2678.7|2682.7|2678.7|2679.4|2675.4|3
1769572170000|2026-01-28 03:49:30|2682.6|2678.6|2682.8|2678.8|2682.8|2678.8|2682.6|2678.6|1
1769572180000|2026-01-28 03:49:40|2682.6|2678.6|2681.7|2680.2|2682.6|2680.2|2681.7|2678.4|0
1769572190000|2026-01-28 03:49:50|2682.5|2678.5|2683.3|2679.3|2683.3|2680.6|2681.5|2678.5|3
1769572200000|2026-01-28 03:50:00|2683.2|2679.2|2683.5|2679.5|2683.7|2679.7|2682.7|2678.7|1
1769572210000|2026-01-28 03:50:10|2683.4|2679.4|2682.2|2678.2|2683.5|2679.5|2681.9|2677.9|1
1769572220000|2026-01-28 03:50:20|2682.1|2678.1|2683.5|2679.5|2683.6|2679.6|2681.6|2677.6|0
1769572230000|2026-01-28 03:50:30|2683.8|2679.8|2684.5|2680.5|2684.5|2680.5|2683.6|2679.6|0
1769572240000|2026-01-28 03:50:40|2684.4|2680.4|2684.5|2680.5|2684.7|2680.7|2684|2680|0
1769572250000|2026-01-28 03:50:50|2684.7|2680.7|2683.3|2679.3|2684.7|2680.7|2683.2|2679.2|0
1769572260000|2026-01-28 03:51:00|2683.2|2679.2|2682|2678|2683.2|2679.2|2681.9|2677.9|0
1769572270000|2026-01-28 03:51:10|2681.9|2677.9|2681.2|2677.2|2681.9|2677.9|2681|2677|1
1769572280000|2026-01-28 03:51:20|2681.3|2677.3|2682.8|2678.8|2683.2|2679.2|2681.3|2677.3|1
1769572290000|2026-01-28 03:51:30|2683.2|2679.2|2683.1|2679.1|2683.3|2679.3|2683.1|2679.1|0
1769572300000|2026-01-28 03:51:40|2683.2|2679.2|2683.6|2679.6|2683.6|2679.6|2683.1|2679.1|0
1769572310000|2026-01-28 03:51:50|2683.7|2679.7|2683.6|2679.6|2683.7|2679.7|2683.6|2679.6|0
1769572320000|2026-01-28 03:52:00|2683.7|2679.7|2683.3|2679.3|2683.7|2679.7|2682.2|2678.2|1
1769572330000|2026-01-28 03:52:10|2683.2|2679.2|2683.4|2679.4|2683.5|2679.5|2683.2|2679.2|1
1769572340000|2026-01-28 03:52:20|2683.3|2679.3|2683.2|2679.2|2683.6|2679.6|2682.9|2678.9|1
1769572350000|2026-01-28 03:52:30|2683.3|2679.3|2683.3|2679.3|2683.4|2679.4|2683.1|2679.1|0
1769572360000|2026-01-28 03:52:40|2682.5|2681|2683.8|2679.8|2684.5|2681|2682.5|2679.8|0
1769572370000|2026-01-28 03:52:50|2684.4|2680.4|2684.1|2680.1|2684.4|2680.4|2684.1|2680.1|0
1769572380000|2026-01-28 03:53:00|2683.8|2679.8|2682.5|2678.5|2683.8|2681|2682.5|2678.5|1
1769572390000|2026-01-28 03:53:10|2682.4|2678.4|2682|2678|2682.4|2678.4|2681.9|2677.9|0
1769572400000|2026-01-28 03:53:20|2681.9|2677.9|2681.3|2677.3|2681.9|2677.9|2681|2677|1
1769572410000|2026-01-28 03:53:30|2681.2|2677.2|2681.7|2677.7|2681.7|2678|2679.5|2677|1
1769572420000|2026-01-28 03:53:40|2681.8|2677.8|2681.9|2677.9|2682|2678|2681.8|2677.8|0
1769572430000|2026-01-28 03:53:50|2682.4|2678.4|2682.4|2678.4|2682.5|2678.5|2682.4|2678.4|1
1769572440000|2026-01-28 03:54:00|2682.5|2678.5|2682.9|2678.9|2683.6|2679.6|2682.4|2678.4|0
1769572450000|2026-01-28 03:54:10|2683|2679|2682.9|2678.9|2683|2679|2682.9|2678.9|0
1769572460000|2026-01-28 03:54:20|2682.8|2678.8|2682.3|2678.3|2682.8|2678.8|2681.8|2677.8|0
1769572470000|2026-01-28 03:54:30|2682.2|2678.2|2682.6|2678.6|2682.6|2678.6|2682.2|2678.2|0
1769572480000|2026-01-28 03:54:40|2682.5|2678.5|2682.5|2678.5|2682.5|2678.5|2682.5|2678.5|0
1769572500000|2026-01-28 03:55:00|2682.8|2678.8|2682.6|2678.6|2682.9|2678.9|2682.6|2678.6|0
1769572510000|2026-01-28 03:55:10|2682.5|2678.5|2682.3|2678.3|2682.5|2678.5|2682|2678|0
1769572520000|2026-01-28 03:55:20|2682.2|2678.2|2680.5|2676.5|2682.2|2678.2|2679.4|2676|2
1769572530000|2026-01-28 03:55:30|2680.3|2676.3|2679.9|2675.9|2680.3|2676.3|2679.9|2675.9|2
1769572560000|2026-01-28 03:56:00|2679.8|2675.8|2678.3|2674.3|2679.8|2675.8|2678.3|2674.3|0
1769572570000|2026-01-28 03:56:10|2677.8|2673.8|2677.9|2673.9|2677.9|2673.9|2677.6|2673.6|0
1769572580000|2026-01-28 03:56:20|2677.8|2673.8|2678|2674|2678|2674|2677.8|2673.8|0
1769572590000|2026-01-28 03:56:30|2677.9|2673.9|2677.5|2673.5|2677.9|2673.9|2677.5|2673.5|0
1769572610000|2026-01-28 03:56:50|2678|2674|2678.3|2674.3|2678.4|2674.4|2678|2674|0
1769572620000|2026-01-28 03:57:00|2678.4|2674.4|2678.2|2674.2|2678.4|2674.4|2678|2674|0
1769572630000|2026-01-28 03:57:10|2678.4|2674.4|2678.5|2674.5|2678.6|2674.6|2678.4|2674.4|0
1769572640000|2026-01-28 03:57:20|2678.4|2674.4|2677.6|2673.6|2678.4|2674.4|2676.5|2672.5|2
1769572650000|2026-01-28 03:57:30|2677.5|2673.5|2676.2|2674.7|2677.8|2674.7|2676.1|2673.5|0
1769572660000|2026-01-28 03:57:40|2677.8|2673.8|2677.7|2673.7|2677.8|2675.3|2676.8|2673.7|1
1769572670000|2026-01-28 03:57:50|2677.8|2673.8|2680.3|2676.3|2680.6|2676.6|2676.9|2673.8|4
1769572680000|2026-01-28 03:58:00|2680.5|2676.5|2679.4|2675.4|2681.2|2677.2|2679.4|2675.4|0
1769572690000|2026-01-28 03:58:10|2679.3|2675.3|2679.9|2675.9|2679.9|2675.9|2679.3|2675.3|0
1769572700000|2026-01-28 03:58:20|2680|2676|2680.7|2676.7|2680.8|2676.8|2680|2676|0
1769572710000|2026-01-28 03:58:30|2680.4|2676.4|2679.4|2675.4|2680.4|2676.4|2679.1|2675.1|0
1769572720000|2026-01-28 03:58:40|2679.5|2675.5|2679.9|2675.9|2680|2676|2679.3|2675.3|0
1769572730000|2026-01-28 03:58:50|2680|2676|2679.8|2675.8|2680|2676|2679.3|2675.3|0
1769572740000|2026-01-28 03:59:00|2679.6|2675.6|2680.4|2676.4|2680.4|2676.4|2679.6|2675.6|0
1769572750000|2026-01-28 03:59:10|2680.3|2676.3|2680.2|2676.2|2680.4|2676.4|2679.4|2675.4|0
1769572760000|2026-01-28 03:59:20|2680.3|2676.3|2680.5|2676.5|2680.5|2676.5|2679.9|2675.9|0
1769572770000|2026-01-28 03:59:30|2680.4|2676.4|2680.1|2676.1|2680.4|2676.4|2680.1|2676.1|0
1769572780000|2026-01-28 03:59:40|2680.2|2676.2|2680.5|2676.5|2680.5|2676.5|2680.2|2676.2|0
1769572790000|2026-01-28 03:59:50|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|2680.3|2676.3|0
1769572800000|2026-01-28 04:00:00|2680.3|2676.3|2680.2|2676.2|2680.3|2676.3|2679.9|2675.9|0
1769572810000|2026-01-28 04:00:10|2680.5|2676.5|2680.6|2676.6|2680.8|2676.8|2680.5|2676.5|0
1769572820000|2026-01-28 04:00:20|2680.8|2676.8|2680.9|2676.9|2681|2677|2680.7|2676.7|0
1769572830000|2026-01-28 04:00:30|2680.8|2676.8|2680.7|2676.7|2680.9|2676.9|2680.7|2676.7|0
1769572840000|2026-01-28 04:00:40|2680.6|2676.6|2680.8|2676.8|2681|2677|2680.6|2676.6|0
1769572860000|2026-01-28 04:01:00|2681|2677|2682.1|2678.1|2682.1|2679.1|2680.5|2677|2
1769572870000|2026-01-28 04:01:10|2682|2678|2681.8|2677.8|2682|2678|2681.8|2677.8|2
1769572900000|2026-01-28 04:01:40|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|1
1769572910000|2026-01-28 04:01:50|2682.4|2678.4|2684.3|2680.3|2684.5|2680.5|2681.2|2678.4|1
1769572920000|2026-01-28 04:02:00|2684.2|2680.2|2684.3|2680.3|2684.6|2680.6|2684.2|2680.2|0
1769572930000|2026-01-28 04:02:10|2684.4|2680.4|2683.3|2679.3|2684.9|2680.9|2683.3|2679.3|3
1769572940000|2026-01-28 04:02:20|2683.6|2679.6|2684.3|2680.3|2684.3|2680.3|2683.6|2679.6|1
1769572950000|2026-01-28 04:02:30|2684.4|2680.4|2683.6|2679.6|2684.4|2680.4|2683.6|2679.6|0
1769572960000|2026-01-28 04:02:40|2683.7|2679.7|2684.8|2680.8|2684.8|2680.8|2683.6|2679.6|1
1769572970000|2026-01-28 04:02:50|2684.4|2680.4|2684.9|2680.9|2685|2681|2684.4|2680.4|0
1769572980000|2026-01-28 04:03:00|2684.8|2680.8|2685.2|2681.2|2685.2|2681.2|2684.8|2680.8|1
1769572990000|2026-01-28 04:03:10|2684.6|2683.1|2687.8|2683.8|2687.8|2683.8|2684|2681.6|6
1769573000000|2026-01-28 04:03:20|2688|2684|2688.5|2684.5|2688.9|2686.1|2687.5|2683.9|1
1769573020000|2026-01-28 04:03:40|2688.8|2684.8|2690.4|2686.4|2690.4|2686.4|2688.8|2684.8|1
1769573030000|2026-01-28 04:03:50|2690.3|2686.3|2690.4|2686.4|2690.4|2686.4|2690.3|2686.3|0
1769573040000|2026-01-28 04:04:00|2690.3|2686.3|2690.3|2686.3|2690.5|2686.5|2690.2|2686.2|2
1769573050000|2026-01-28 04:04:10|2689.4|2685.4|2688.8|2684.8|2689.4|2685.4|2688.8|2684.8|3
1769573070000|2026-01-28 04:04:30|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|0
1769573080000|2026-01-28 04:04:40|2689.2|2685.2|2689|2685|2689.2|2685.2|2689|2685|0
1769573100000|2026-01-28 04:05:00|2687.6|2686.1|2687.6|2686.1|2687.6|2686.1|2687.6|2686.1|0
1769573110000|2026-01-28 04:05:10|2688.1|2684.1|2686.6|2682.6|2688.2|2685.1|2686.3|2682.3|2
1769573120000|2026-01-28 04:05:20|2686.8|2682.8|2686.1|2682.1|2686.8|2682.8|2684.9|2680.9|0
1769573130000|2026-01-28 04:05:30|2686.6|2682.6|2687.5|2683.5|2687.5|2683.5|2686.6|2682.6|0
1769573140000|2026-01-28 04:05:40|||||||||1
1769573170000|2026-01-28 04:06:10|2686.1|2682.1|2686.9|2682.9|2687.3|2683.3|2686.1|2682.1|0
1769573180000|2026-01-28 04:06:20|2686.6|2682.6|2686.8|2682.8|2687|2683|2684.7|2680.7|1
1769573190000|2026-01-28 04:06:30|2687.1|2683.1|2686.5|2682.5|2687.1|2683.1|2686.5|2682.5|0
1769573200000|2026-01-28 04:06:40|2686.8|2682.8|2684.7|2680.7|2686.8|2682.8|2684.7|2680.7|2
1769573210000|2026-01-28 04:06:50|2684.8|2680.8|2683.4|2679.4|2684.8|2680.8|2683.4|2679.4|0
1769573230000|2026-01-28 04:07:10|2683.3|2679.3|2683.5|2679.5|2683.5|2679.5|2683|2679|0
1769573240000|2026-01-28 04:07:20|2683.4|2679.4|2682.1|2678.1|2683.5|2679.5|2682.1|2678.1|0
1769573250000|2026-01-28 04:07:30|2682.4|2678.4|2683.5|2679.5|2683.5|2679.5|2682.2|2678.2|1
1769573260000|2026-01-28 04:07:40|2683.6|2679.6|2682.1|2678.1|2683.7|2679.7|2682.1|2678.1|6
1769573270000|2026-01-28 04:07:50|2682.3|2678.3|2681.5|2677.5|2682.3|2678.3|2681.3|2677.3|0
1769573280000|2026-01-28 04:08:00|2681.4|2677.4|2680.6|2676.6|2681.5|2677.5|2680.6|2676.6|0
1769573290000|2026-01-28 04:08:10|2680.2|2676.2|2680.5|2676.5|2680.5|2676.5|2680.1|2676.1|0
1769573300000|2026-01-28 04:08:20|2680.4|2676.4|2680.1|2676.1|2680.5|2676.5|2680.1|2676.1|0
1769573310000|2026-01-28 04:08:30|2680.2|2676.2|2680.3|2676.3|2680.3|2676.3|2680.2|2676.2|0
1769573320000|2026-01-28 04:08:40|2680.1|2676.1|2680.1|2676.1|2680.3|2676.3|2680.1|2676.1|0
1769573330000|2026-01-28 04:08:50|2680.3|2676.3|2680.2|2676.2|2680.3|2676.3|2680.1|2676.1|0
1769573340000|2026-01-28 04:09:00|2679.9|2675.9|2680.2|2676.2|2680.2|2676.2|2679.9|2675.9|0
1769573350000|2026-01-28 04:09:10|2680.3|2676.3|2680.4|2676.4|2680.4|2676.4|2680.2|2676.2|1
1769573360000|2026-01-28 04:09:20|2680.3|2676.3|2680.8|2676.8|2680.8|2676.8|2680.3|2676.3|1
1769573370000|2026-01-28 04:09:30|2680.7|2676.7|2680.6|2676.6|2680.7|2676.7|2680.6|2676.6|0
1769573380000|2026-01-28 04:09:40|2680.9|2676.9|2681|2677|2681|2678.3|2679.8|2676.9|1
1769573390000|2026-01-28 04:09:50|2682.2|2678.2|2681|2679.5|2682.2|2679.5|2681|2678.1|3
1769573400000|2026-01-28 04:10:00|2683.1|2679.1|2682.6|2678.6|2683.1|2679.1|2682.4|2678.4|1
1769573410000|2026-01-28 04:10:10|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|0
1769573430000|2026-01-28 04:10:30|2682.5|2678.5|2683|2679|2683|2679|2682.5|2678.5|1
1769573440000|2026-01-28 04:10:40|2682.6|2678.6|2683.2|2679.2|2683.2|2679.2|2682.6|2678.6|1
1769573450000|2026-01-28 04:10:50|2683.3|2679.3|2683.4|2679.4|2683.6|2679.6|2683.3|2679.3|0
1769573460000|2026-01-28 04:11:00|2682.8|2678.8|2681.5|2680|2682.8|2680|2681.5|2678.8|2
1769573470000|2026-01-28 04:11:10|2681.4|2679.9|2679|2675|2682.5|2679.9|2678.6|2674.6|4
1769573480000|2026-01-28 04:11:20|2679.3|2675.3|2679.9|2675.9|2679.9|2675.9|2679.3|2675.3|0
1769573490000|2026-01-28 04:11:30|2678.9|2677.4|2678.9|2677.4|2680.4|2677.4|2678.9|2676.4|1
1769573500000|2026-01-28 04:11:40|2680.2|2676.2|2681.1|2677.1|2681.3|2677.8|2679.3|2675.9|3
1769573510000|2026-01-28 04:11:50|2681.2|2677.2|2682.1|2678.1|2682.1|2679.2|2679.2|2677|1
1769573520000|2026-01-28 04:12:00|2682.6|2678.6|2682.3|2678.3|2682.6|2678.6|2682.3|2678.3|0
1769573530000|2026-01-28 04:12:10|2682.1|2678.1|2680.7|2679.2|2682.4|2679.2|2680.7|2678|1
1769573540000|2026-01-28 04:12:20|2682.1|2678.1|2682.3|2678.3|2682.7|2678.7|2682.1|2678.1|0
1769573550000|2026-01-28 04:12:30|2682.1|2678.1|2681|2677|2682.1|2679.2|2680.5|2677|2
1769573560000|2026-01-28 04:12:40|2680.8|2676.8|2681.4|2677.4|2682.1|2678.1|2680.8|2676.8|0
1769573570000|2026-01-28 04:12:50|2681.2|2677.2|2681.3|2677.3|2681.3|2677.3|2681.1|2677.1|0
1769573580000|2026-01-28 04:13:00|2681.2|2677.2|2680.8|2676.8|2681.2|2677.2|2680.7|2676.7|0
1769573590000|2026-01-28 04:13:10|2681.1|2677.1|2681.2|2677.2|2681.2|2677.2|2681.1|2677.1|0
1769573600000|2026-01-28 04:13:20|2681|2677|2681.1|2677.1|2681.1|2677.1|2680.7|2676.7|0
1769573610000|2026-01-28 04:13:30|2680.4|2676.4|2680.3|2676.3|2680.6|2676.6|2680.3|2676.3|0
1769573620000|2026-01-28 04:13:40|2680.5|2676.5|2680.5|2676.5|2680.7|2676.7|2680.3|2676.3|0
1769573630000|2026-01-28 04:13:50|2680.6|2676.6|2680.6|2676.6|2680.7|2676.7|2680.6|2676.6|0
1769573640000|2026-01-28 04:14:00|2680.5|2676.5|2681.6|2677.6|2681.6|2677.6|2679.9|2675.9|4
1769573650000|2026-01-28 04:14:10|2681.5|2677.5|2681.9|2677.9|2681.9|2677.9|2681.5|2677.5|1
1769573660000|2026-01-28 04:14:20|2681.7|2677.7|2681.8|2677.8|2681.8|2677.8|2681.7|2677.7|0
1769573670000|2026-01-28 04:14:30|2681.9|2677.9|2681.7|2677.7|2682|2678|2681.7|2677.7|0
1769573680000|2026-01-28 04:14:40|2682.1|2678.1|2682.2|2678.2|2682.3|2678.3|2682.1|2678.1|0
1769573690000|2026-01-28 04:14:50|2682.3|2678.3|2683.8|2679.8|2683.8|2679.8|2682.3|2678.3|2
1769573700000|2026-01-28 04:15:00|2683.6|2679.6|2683.9|2679.9|2683.9|2679.9|2683.6|2679.6|0
1769573710000|2026-01-28 04:15:10|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|0
1769573720000|2026-01-28 04:15:20|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|0
1769573730000|2026-01-28 04:15:30|2683.8|2679.8|2683.8|2679.8|2683.9|2679.9|2683.8|2679.8|0
1769573740000|2026-01-28 04:15:40|2683.7|2679.7|2683.7|2679.7|2683.8|2679.8|2683.7|2679.7|0
1769573750000|2026-01-28 04:15:50|2683.8|2679.8|2683.6|2679.6|2683.8|2679.8|2683.6|2679.6|0
1769573760000|2026-01-28 04:16:00|2683.8|2679.8|2683.8|2679.8|2683.9|2679.9|2683.8|2679.8|0
1769573770000|2026-01-28 04:16:10|2683.9|2679.9|2683.5|2679.5|2683.9|2679.9|2683.5|2679.5|0
1769573780000|2026-01-28 04:16:20|2683.6|2679.6|2683.3|2679.3|2683.7|2679.7|2683.3|2679.3|0
1769573790000|2026-01-28 04:16:30|2683.4|2679.4|2683.1|2679.1|2683.4|2679.4|2683.1|2679.1|0
1769573800000|2026-01-28 04:16:40|2683.3|2679.3|2683.8|2679.8|2683.8|2680.9|2682.4|2679.2|0
1769573810000|2026-01-28 04:16:50|2684|2680|2684|2680|2684|2680|2684|2680|0
1769573840000|2026-01-28 04:17:20|2682.3|2680.8|2684|2680|2684|2680.8|2682.3|2680|1
1769573850000|2026-01-28 04:17:30|2683.1|2681.6|2683.1|2681.6|2683.1|2681.6|2683.1|2681.6|0
1769573860000|2026-01-28 04:17:40|2684|2680|2684|2680|2684.2|2681.6|2683|2680|1
1769573870000|2026-01-28 04:17:50|2684.1|2680.1|2683.1|2681.6|2684.1|2681.6|2683.1|2680.1|0
1769573890000|2026-01-28 04:18:10|2683.2|2681.7|2685.8|2681.8|2685.8|2681.8|2683.1|2681.2|1
1769573900000|2026-01-28 04:18:20|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|1
1769573910000|2026-01-28 04:18:30|2684.3|2680.3|2684|2680|2684.3|2680.3|2684|2680|1
1769573920000|2026-01-28 04:18:40|2684.1|2680.1|2684.2|2680.2|2684.2|2680.2|2683.9|2679.9|0
1769573930000|2026-01-28 04:18:50|2683.9|2679.9|2682.5|2678.5|2683.9|2681.6|2682.5|2678.5|1
1769573940000|2026-01-28 04:19:00|2683.1|2679.1|2683.4|2679.4|2683.4|2679.4|2683.1|2679.1|0
1769573950000|2026-01-28 04:19:10|2683.7|2679.7|2683.4|2679.4|2683.7|2679.7|2683.4|2679.4|0
1769573960000|2026-01-28 04:19:20|2683.3|2679.3|2683.1|2679.1|2683.4|2679.4|2683.1|2679.1|0
1769573970000|2026-01-28 04:19:30|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|0
1769573980000|2026-01-28 04:19:40|2683.1|2679.1|2682.9|2678.9|2683.2|2679.2|2682.9|2678.9|1
1769574000000|2026-01-28 04:20:00|2683|2679|2683.3|2679.3|2683.3|2679.3|2683|2679|0
1769574010000|2026-01-28 04:20:10|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|2683.1|2679.1|0
1769574020000|2026-01-28 04:20:20|2683.3|2679.3|2683.3|2679.3|2683.4|2679.4|2683.3|2679.3|0
1769574030000|2026-01-28 04:20:30|2683.2|2679.2|2683.4|2679.4|2683.5|2679.5|2683.2|2679.2|0
1769574040000|2026-01-28 04:20:40|2683.5|2679.5|2684.6|2680.6|2684.6|2681.1|2682.6|2679.4|1
1769574050000|2026-01-28 04:20:50|2684.4|2680.4|2684.7|2680.7|2684.7|2680.7|2684.3|2680.3|0
1769574060000|2026-01-28 04:21:00|2685.2|2681.2|2685.5|2681.5|2685.5|2681.5|2685.1|2681.1|1
1769574070000|2026-01-28 04:21:10|2684.9|2680.9|2689.2|2685.2|2689.2|2685.2|2684.9|2680.9|1
1769574080000|2026-01-28 04:21:20|2689.5|2685.5|2689.5|2685.5|2689.6|2685.6|2689.4|2685.4|0
1769574090000|2026-01-28 04:21:30|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2689.1|2685.1|0
1769574100000|2026-01-28 04:21:40|2689.3|2685.3|2687.7|2683.7|2689.5|2687.6|2686.9|2682.9|4
1769574120000|2026-01-28 04:22:00|2687.5|2683.5|2687.8|2683.8|2687.8|2683.8|2687.4|2683.4|0
1769574130000|2026-01-28 04:22:10|2687.9|2683.9|2688.8|2684.8|2689.1|2685.1|2687.8|2683.8|1
1769574140000|2026-01-28 04:22:20|2688.9|2684.9|2688.8|2684.8|2688.9|2684.9|2688.8|2684.8|0
1769574150000|2026-01-28 04:22:30|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.8|2684.8|0
1769574160000|2026-01-28 04:22:40|2688.8|2684.8|2688.8|2684.8|2688.9|2684.9|2688.8|2684.8|0
1769574170000|2026-01-28 04:22:50|2688.7|2684.7|2687.4|2683.4|2688.7|2684.7|2687.1|2683.1|0
1769574180000|2026-01-28 04:23:00|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.4|2683.4|0
1769574190000|2026-01-28 04:23:10|2687.7|2683.7|2688.7|2684.7|2688.7|2684.7|2687.6|2683.6|1
1769574200000|2026-01-28 04:23:20|2689|2685|2689|2685|2689|2685|2689|2685|0
1769574210000|2026-01-28 04:23:30|2688.9|2684.9|2688.6|2684.6|2689|2685|2688.6|2684.6|1
1769574220000|2026-01-28 04:23:40|2688.7|2684.7|2688.6|2684.6|2688.7|2684.7|2688.6|2684.6|0
1769574230000|2026-01-28 04:23:50|2688.7|2684.7|2688.6|2684.6|2688.7|2684.7|2688.6|2684.6|0
1769574280000|2026-01-28 04:24:40|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|1
1769574290000|2026-01-28 04:24:50|2687.4|2683.4|2687.6|2683.6|2687.6|2683.6|2687.4|2683.4|0
1769574300000|2026-01-28 04:25:00|2687.7|2683.7|2688.2|2684.2|2688.2|2684.2|2687.7|2683.7|0
1769574310000|2026-01-28 04:25:10|2688.3|2684.3|2688.4|2684.4|2688.4|2684.4|2688.3|2684.3|0
1769574320000|2026-01-28 04:25:20|2688.3|2684.3|2688.3|2684.3|2688.4|2684.4|2688.3|2684.3|0
1769574330000|2026-01-28 04:25:30|2685.4|2683.9|2687.8|2683.8|2687.8|2683.9|2685.4|2683.8|1
1769574350000|2026-01-28 04:25:50|2687.7|2683.7|2687.5|2683.5|2687.7|2683.7|2687.5|2683.5|0
1769574360000|2026-01-28 04:26:00|2687.4|2683.4|2687.6|2683.6|2687.6|2683.6|2687.4|2683.4|0
1769574370000|2026-01-28 04:26:10|2687.5|2683.5|2686.7|2682.7|2687.7|2683.7|2686.7|2682.7|0
1769574380000|2026-01-28 04:26:20|2686.8|2682.8|2687.2|2683.2|2687.2|2683.2|2686.8|2682.8|0
1769574390000|2026-01-28 04:26:30|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|2686|2682|5
1769574400000|2026-01-28 04:26:40|2686.4|2682.4|2685.9|2681.9|2686.5|2682.5|2685.9|2681.9|0
1769574420000|2026-01-28 04:27:00|2685.8|2681.8|2684.6|2680.6|2685.8|2681.8|2684.4|2680.4|1
1769574440000|2026-01-28 04:27:20|2684.4|2680.4|2684.4|2680.4|2684.6|2680.6|2684.2|2680.2|0
1769574450000|2026-01-28 04:27:30|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|0
1769574460000|2026-01-28 04:27:40|2684.6|2680.6|2684.5|2680.5|2684.7|2680.7|2684.4|2680.4|2
1769574470000|2026-01-28 04:27:50|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|0
1769574480000|2026-01-28 04:28:00|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|0
1769574490000|2026-01-28 04:28:10|2684.5|2680.5|2684.7|2680.7|2684.7|2680.7|2684.3|2680.3|0
1769574500000|2026-01-28 04:28:20|2684.6|2680.6|2684.6|2680.6|2684.7|2680.7|2684.4|2680.4|0
1769574510000|2026-01-28 04:28:30|2684.7|2680.7|2684.6|2680.6|2684.7|2680.7|2684.6|2680.6|0
1769574520000|2026-01-28 04:28:40|2684.4|2680.4|2684.3|2680.3|2684.4|2680.4|2684.3|2680.3|0
1769574530000|2026-01-28 04:28:50|2684.4|2680.4|2684.2|2680.2|2684.4|2680.4|2684.2|2680.2|0
1769574540000|2026-01-28 04:29:00|2684.4|2680.4|2684.7|2680.7|2684.7|2680.7|2684.1|2680.1|0
1769574550000|2026-01-28 04:29:10|2684.6|2680.6|2684|2680|2684.6|2680.6|2684|2680|0
1769574560000|2026-01-28 04:29:20|2682.4|2680.9|2684.2|2680.2|2684.3|2680.9|2682.4|2680.2|1
1769574570000|2026-01-28 04:29:30|2684.4|2680.4|2684.3|2680.3|2684.4|2680.4|2684.2|2680.2|0
1769574580000|2026-01-28 04:29:40|2684.4|2680.4|2685.2|2681.2|2685.2|2681.2|2684.3|2680.3|1
1769574590000|2026-01-28 04:29:50|2683.1|2681.6|2684.7|2680.7|2684.9|2681.6|2683.1|2680.7|1
1769574600000|2026-01-28 04:30:00|2684.2|2680.2|2685|2681|2685|2681|2684.2|2680.2|1
1769574610000|2026-01-28 04:30:10|2685.3|2681.3|2685|2681|2685.3|2681.3|2685|2681|1
1769574620000|2026-01-28 04:30:20|2685.8|2681.8|2686.6|2682.6|2686.6|2682.6|2685.8|2681.8|1
1769574630000|2026-01-28 04:30:30|2686.9|2682.9|2687|2683|2687|2683|2686.9|2682.9|0
1769574640000|2026-01-28 04:30:40|2687.1|2683.1|2688|2684|2688.3|2684.3|2687.1|2683.1|0
1769574650000|2026-01-28 04:30:50|2688.2|2684.2|2688.3|2684.3|2688.4|2684.4|2688.1|2684.1|0
1769574660000|2026-01-28 04:31:00|2688.4|2684.4|2688.9|2684.9|2688.9|2684.9|2688.4|2684.4|0
1769574670000|2026-01-28 04:31:10|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|0
1769574680000|2026-01-28 04:31:20|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|2688.3|2684.3|0
1769574690000|2026-01-28 04:31:30|2688.6|2684.6|2688.5|2684.5|2688.6|2684.6|2688.5|2684.5|0
1769574700000|2026-01-28 04:31:40|2688.6|2684.6|2688.5|2684.5|2688.6|2684.6|2688.5|2684.5|0
1769574710000|2026-01-28 04:31:50|2688.6|2684.6|2688.3|2684.3|2688.6|2684.6|2688.3|2684.3|0
1769574720000|2026-01-28 04:32:00|2688.2|2684.2|2687.2|2683.2|2688.8|2685.4|2686.9|2683.2|1
1769574730000|2026-01-28 04:32:10|2687.4|2683.4|2687|2683|2687.4|2683.4|2687|2683|0
1769574740000|2026-01-28 04:32:20|2686.7|2682.7|2686.9|2682.9|2686.9|2682.9|2686.7|2682.7|0
1769574750000|2026-01-28 04:32:30|2687.1|2683.1|2687.3|2683.3|2687.3|2683.3|2687|2683|0
1769574760000|2026-01-28 04:32:40|2687.1|2683.1|2687.2|2683.2|2687.2|2683.2|2687|2683|0
1769574770000|2026-01-28 04:32:50|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|0
1769574780000|2026-01-28 04:33:00|2687.5|2683.5|2687.3|2683.3|2687.5|2683.5|2687.3|2683.3|1
1769574800000|2026-01-28 04:33:20|2687.2|2683.2|2686.7|2682.7|2687.3|2683.3|2686.4|2682.4|0
1769574810000|2026-01-28 04:33:30|2686.8|2682.8|2687.1|2683.1|2687.4|2683.4|2686.7|2682.7|0
1769574830000|2026-01-28 04:33:50|2687|2683|2686.9|2682.9|2687|2683|2686.9|2682.9|0
1769574840000|2026-01-28 04:34:00|2687.1|2683.1|2688.8|2684.8|2689.2|2685.2|2687.1|2683.1|2
1769574850000|2026-01-28 04:34:10|2688.7|2684.7|2688.8|2684.8|2689.5|2685.5|2688.7|2684.7|0
1769574860000|2026-01-28 04:34:20|2689.2|2685.2|2689.1|2685.1|2689.2|2685.2|2688.9|2684.9|0
1769574870000|2026-01-28 04:34:30|2689|2685|2688.9|2684.9|2689.2|2685.2|2688.9|2684.9|0
1769574890000|2026-01-28 04:34:50|2689|2685|2689.2|2685.2|2689.3|2685.3|2689|2685|0
1769574900000|2026-01-28 04:35:00|2689.1|2685.1|2686.8|2682.8|2689.3|2685.3|2686.8|2682.8|4
1769574910000|2026-01-28 04:35:10|2686.5|2682.5|2686.3|2682.3|2686.5|2682.5|2686.3|2682.3|0
1769574920000|2026-01-28 04:35:20|2686.5|2682.5|2686.5|2682.5|2686.5|2682.5|2686.5|2682.5|0
1769574930000|2026-01-28 04:35:30|2686|2682|2684.3|2680.3|2686.1|2683|2684.3|2680.3|2
1769574940000|2026-01-28 04:35:40|2684.5|2680.5|2684.3|2680.3|2684.6|2680.6|2684.1|2680.1|0
1769574950000|2026-01-28 04:35:50|2684.6|2680.6|2684.7|2680.7|2684.7|2680.7|2684.4|2680.4|0
1769574960000|2026-01-28 04:36:00|2684.6|2680.6|2684.5|2680.5|2684.8|2680.8|2684.5|2680.5|0
1769574970000|2026-01-28 04:36:10|2684.6|2680.6|2684.5|2680.5|2684.6|2680.6|2684.3|2680.3|0
1769574980000|2026-01-28 04:36:20|2684.4|2680.4|2683|2679|2684.4|2680.4|2682.8|2678.8|1
1769574990000|2026-01-28 04:36:30|2683.4|2679.4|2682.7|2678.7|2683.4|2679.4|2682.7|2678.7|0
1769575000000|2026-01-28 04:36:40|2682.8|2678.8|2682.9|2678.9|2682.9|2678.9|2682.8|2678.8|0
1769575010000|2026-01-28 04:36:50|2683.7|2679.7|2683.4|2679.4|2683.7|2679.7|2683.3|2679.3|0
1769575020000|2026-01-28 04:37:00|2683.5|2679.5|2684.8|2680.8|2684.8|2680.8|2683.5|2679.5|0
1769575030000|2026-01-28 04:37:10|2685|2681|2686.2|2682.2|2686.2|2682.2|2684.9|2680.9|0
1769575040000|2026-01-28 04:37:20|2685.7|2681.7|2686.2|2682.2|2686.2|2682.2|2685.7|2681.7|1
1769575050000|2026-01-28 04:37:30|2686.1|2682.1|2686.6|2682.6|2686.7|2682.7|2686|2682|0
1769575060000|2026-01-28 04:37:40|2686.5|2682.5|2686.5|2682.5|2686.6|2682.6|2684.9|2680.9|2
1769575070000|2026-01-28 04:37:50|2686.3|2682.3|2686.2|2682.2|2686.6|2682.6|2686.2|2682.2|0
1769575080000|2026-01-28 04:38:00|2686.5|2682.5|2686.1|2682.1|2686.5|2682.5|2685.8|2681.8|0
1769575090000|2026-01-28 04:38:10|2686|2682|2685|2681|2686|2682|2685|2681|0
1769575100000|2026-01-28 04:38:20|2684.8|2680.8|2684.8|2680.8|2684.9|2680.9|2684.8|2680.8|0
1769575110000|2026-01-28 04:38:30|2684.9|2680.9|2684.8|2680.8|2685|2681|2684.8|2680.8|0
1769575120000|2026-01-28 04:38:40|2684.9|2680.9|2687.5|2683.5|2687.5|2683.5|2684.8|2680.8|1
1769575130000|2026-01-28 04:38:50|2687.6|2683.6|2688.6|2684.6|2688.6|2684.6|2687.6|2683.6|1
1769575140000|2026-01-28 04:39:00|2688.8|2684.8|2688.5|2684.5|2688.8|2684.8|2688.4|2684.4|0
1769575150000|2026-01-28 04:39:10|2688.4|2684.4|2688.3|2684.3|2688.4|2684.4|2688.3|2684.3|0
1769575160000|2026-01-28 04:39:20|2688.2|2684.2|2688.2|2684.2|2688.5|2684.5|2688.2|2684.2|0
1769575170000|2026-01-28 04:39:30|2688.3|2684.3|2690.2|2686.2|2690.2|2686.2|2688.3|2684.3|2
1769575180000|2026-01-28 04:39:40|2690.1|2686.1|2690.2|2686.2|2690.3|2686.3|2690.1|2686.1|0
1769575190000|2026-01-28 04:39:50|2690.3|2686.3|2690.2|2686.2|2690.3|2686.3|2690.2|2686.2|0
1769575200000|2026-01-28 04:40:00|2690.3|2686.3|2690.4|2686.4|2690.4|2686.4|2690.2|2686.2|0
1769575210000|2026-01-28 04:40:10|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|0
1769575220000|2026-01-28 04:40:20|2689.5|2688|2689.5|2688|2689.5|2688|2689.5|2688|0
1769575230000|2026-01-28 04:40:30|2690.8|2686.8|2690.8|2686.8|2690.8|2688|2689.5|2686.8|0
1769575250000|2026-01-28 04:40:50|2689.5|2688|2689.5|2688|2690.8|2688.8|2689.5|2686.8|3
1769575260000|2026-01-28 04:41:00|2689|2685|2688.8|2684.8|2689|2685|2688.8|2684.8|1
1769575270000|2026-01-28 04:41:10|2688.7|2684.7|2689.2|2685.2|2689.2|2686.3|2687.8|2684.7|1
1769575280000|2026-01-28 04:41:20|||||||||2
1769575290000|2026-01-28 04:41:30|2690.2|2686.2|2689.5|2688|2690.2|2688|2689.5|2686.2|2
1769575300000|2026-01-28 04:41:40|2690.1|2688.6|2690.1|2686.1|2690.2|2688.6|2689.2|2685.2|1
1769575310000|2026-01-28 04:41:50|2690.4|2686.4|2690.1|2688.6|2690.4|2688.7|2689.5|2686.4|3
1769575320000|2026-01-28 04:42:00|2690.2|2688.7|2691|2689.5|2691|2689.5|2690.2|2688.7|2
1769575330000|2026-01-28 04:42:10|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|1
1769575340000|2026-01-28 04:42:20|2691.6|2687.6|2691.2|2689.7|2691.9|2689.7|2691.2|2687.6|0
1769575350000|2026-01-28 04:42:30|2693|2689|2692.9|2688.9|2693.1|2690.6|2692.1|2688.9|3
1769575360000|2026-01-28 04:42:40|2692.3|2688.3|2691.9|2687.9|2692.3|2688.3|2691.9|2687.9|1
1769575380000|2026-01-28 04:43:00|2692.3|2688.3|2692|2688|2692.3|2688.3|2692|2688|0
1769575390000|2026-01-28 04:43:10|2692.3|2688.3|2692.4|2688.4|2692.4|2688.4|2692.3|2688.3|0
1769575400000|2026-01-28 04:43:20|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|0
1769575410000|2026-01-28 04:43:30|2692|2688|2693|2689|2693|2689.9|2691.4|2688|0
1769575440000|2026-01-28 04:44:00|2691.3|2689.8|2691.9|2687.9|2691.9|2689.8|2691.3|2687.7|2
1769575450000|2026-01-28 04:44:10|2691.8|2687.8|2692.6|2688.6|2692.6|2688.6|2691.8|2687.8|2
1769575470000|2026-01-28 04:44:30|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|2692.3|2688.3|2
1769575480000|2026-01-28 04:44:40|2692.3|2688.3|2691.6|2687.6|2692.3|2688.3|2691.6|2687.6|0
1769575490000|2026-01-28 04:44:50|2691.7|2687.7|2691.8|2687.8|2691.8|2687.8|2691.7|2687.7|0
1769575500000|2026-01-28 04:45:00|2691.9|2687.9|2692|2688|2692|2688|2691.9|2687.9|0
1769575510000|2026-01-28 04:45:10|2691.1|2689.6|2691.1|2689.6|2691.1|2689.6|2691.1|2689.6|0
1769575520000|2026-01-28 04:45:20|2691.2|2689.7|2693.2|2689.2|2693.2|2689.7|2691.1|2689.2|2
1769575530000|2026-01-28 04:45:30|2693|2689|2691.1|2689.6|2693|2689.7|2691|2688.9|0
1769575540000|2026-01-28 04:45:40|2693|2689|2692.8|2688.8|2693|2689|2692.8|2688.8|1
1769575560000|2026-01-28 04:46:00|2692.7|2688.7|2691.4|2687.4|2692.7|2688.7|2691.2|2687.2|1
1769575570000|2026-01-28 04:46:10|2691.8|2687.8|2690.8|2686.8|2692.5|2688.5|2690.3|2686.3|1
1769575580000|2026-01-28 04:46:20|2690.9|2686.9|2690|2686|2691|2687|2689.6|2685.6|2
1769575590000|2026-01-28 04:46:30|2690.6|2686.6|2687.7|2683.7|2690.6|2686.6|2687.6|2683.6|1
1769575600000|2026-01-28 04:46:40|2687.4|2683.4|2687.1|2683.1|2688|2684|2686.1|2682.1|1
1769575610000|2026-01-28 04:46:50|2687|2683|2687.6|2683.6|2687.6|2683.6|2687|2683|0
1769575620000|2026-01-28 04:47:00|2687.5|2683.5|2687.4|2683.4|2687.6|2685.7|2687|2683|5
1769575630000|2026-01-28 04:47:10|2687.3|2683.3|2687.9|2683.9|2687.9|2683.9|2687.3|2683.3|0
1769575640000|2026-01-28 04:47:20|2688|2684|2688|2684|2688.2|2684.2|2688|2684|0
1769575650000|2026-01-28 04:47:30|2688.4|2684.4|2688.5|2684.5|2688.5|2684.5|2688.4|2684.4|0
1769575660000|2026-01-28 04:47:40|2688.4|2684.4|2688.5|2684.5|2688.5|2684.5|2688.4|2684.4|0
1769575670000|2026-01-28 04:47:50|2689.1|2685.1|2689.5|2685.5|2689.5|2685.5|2689.1|2685.1|0
1769575680000|2026-01-28 04:48:00|2689.3|2685.3|2689.6|2685.6|2689.6|2685.6|2689.1|2685.1|0
1769575690000|2026-01-28 04:48:10|2689.5|2685.5|2689.6|2685.6|2689.6|2685.6|2689.5|2685.5|0
1769575700000|2026-01-28 04:48:20|2689.5|2685.5|2689.5|2685.5|2689.6|2685.6|2689.5|2685.5|0
1769575710000|2026-01-28 04:48:30|2689.4|2685.4|2689.5|2685.5|2689.5|2685.5|2689.4|2685.4|0
1769575720000|2026-01-28 04:48:40|2689.4|2685.4|2687.6|2686.1|2689.5|2686.1|2687.5|2685.3|0
1769575730000|2026-01-28 04:48:50|2689.4|2685.4|2690.4|2686.4|2690.4|2686.4|2687.6|2685.4|3
1769575740000|2026-01-28 04:49:00|2690.3|2686.3|2690.4|2686.4|2690.5|2686.5|2690.3|2686.3|0
1769575750000|2026-01-28 04:49:10|2690.3|2686.3|2689.5|2685.5|2690.3|2686.3|2689.5|2685.5|0
1769575760000|2026-01-28 04:49:20|2689.3|2685.3|2689.2|2685.2|2689.3|2686.1|2687.6|2684.9|0
1769575770000|2026-01-28 04:49:30|2689.1|2685.1|2687.1|2683.1|2689.2|2685.2|2686.8|2682.8|2
1769575780000|2026-01-28 04:49:40|2687.4|2683.4|2688|2684|2688.4|2684.4|2687.4|2683.4|1
1769575790000|2026-01-28 04:49:50|2688.6|2684.6|2688.5|2684.5|2688.6|2684.6|2688.4|2684.4|0
1769575800000|2026-01-28 04:50:00|2688.4|2684.4|2688.4|2684.4|2688.6|2684.6|2688.4|2684.4|0
1769575810000|2026-01-28 04:50:10|2688.3|2684.3|2688.9|2684.9|2688.9|2684.9|2688.3|2684.3|0
1769575820000|2026-01-28 04:50:20|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|2688.5|2684.5|0
1769575830000|2026-01-28 04:50:30|2688.6|2684.6|2685.7|2681.7|2688.6|2684.6|2685|2681|3
1769575840000|2026-01-28 04:50:40|2685.8|2681.8|2687|2683|2687.1|2683.1|2685.8|2681.8|0
1769575850000|2026-01-28 04:50:50|2687.1|2683.1|2687.5|2683.5|2687.5|2683.5|2687|2683|0
1769575860000|2026-01-28 04:51:00|2687.6|2683.6|2688.6|2684.6|2688.6|2684.6|2687.6|2683.6|0
1769575870000|2026-01-28 04:51:10|2689|2685|2689.5|2685.5|2689.6|2685.6|2689|2685|0
1769575880000|2026-01-28 04:51:20|2689.6|2685.6|2690|2686|2690|2686|2689.6|2685.6|0
1769575890000|2026-01-28 04:51:30|2689.9|2685.9|2689.2|2685.2|2689.9|2685.9|2689.2|2685.2|1
1769575900000|2026-01-28 04:51:40|2689.3|2685.3|2690.8|2686.8|2690.8|2686.8|2689.3|2685.3|0
1769575910000|2026-01-28 04:51:50|2690.7|2686.7|2690.6|2686.6|2690.7|2686.7|2690.6|2686.6|0
1769575920000|2026-01-28 04:52:00|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|2690.6|2686.6|0
1769575930000|2026-01-28 04:52:10|2691|2687|2692.1|2688.1|2692.5|2688.5|2690.7|2686.7|2
1769575940000|2026-01-28 04:52:20|2692.4|2688.4|2692.3|2688.3|2692.5|2688.5|2690.9|2686.9|1
1769575950000|2026-01-28 04:52:30|2692.4|2688.4|2690.6|2686.6|2692.4|2688.4|2690.6|2686.6|3
1769575970000|2026-01-28 04:52:50|2690.5|2686.5|2690.4|2686.4|2690.5|2686.5|2690.4|2686.4|0
1769575980000|2026-01-28 04:53:00|2690.5|2686.5|2690.6|2686.6|2691.2|2687.2|2690.5|2686.5|0
1769575990000|2026-01-28 04:53:10|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.7|2686.7|0
1769576000000|2026-01-28 04:53:20|2691.4|2687.4|2690.4|2686.4|2691.5|2687.5|2690.4|2686.4|0
1769576010000|2026-01-28 04:53:30|2690.5|2686.5|2691.6|2687.6|2691.6|2687.6|2690.5|2686.5|0
1769576020000|2026-01-28 04:53:40|2692.5|2688.5|2692.9|2688.9|2692.9|2688.9|2692.5|2688.5|2
1769576030000|2026-01-28 04:53:50|2692.8|2688.8|2692.4|2688.4|2692.8|2688.8|2692.4|2688.4|0
1769576070000|2026-01-28 04:54:30|2692.3|2688.3|2692.5|2688.5|2692.7|2688.7|2692.3|2688.3|0
1769576080000|2026-01-28 04:54:40|2692.4|2688.4|2692.6|2688.6|2692.6|2688.6|2692.3|2688.3|1
1769576090000|2026-01-28 04:54:50|2692.7|2688.7|2692.5|2688.5|2692.7|2688.7|2692.5|2688.5|0
1769576100000|2026-01-28 04:55:00|2692.4|2688.4|2691|2687|2692.4|2688.4|2690.6|2686.6|1
1769576110000|2026-01-28 04:55:10|2691.2|2687.2|2691.2|2687.2|2691.2|2687.2|2691.2|2687.2|0
1769576120000|2026-01-28 04:55:20|2691|2687|2689.8|2685.8|2691|2687|2689.7|2685.7|0
1769576130000|2026-01-28 04:55:30|2689.9|2685.9|2690.9|2686.9|2690.9|2686.9|2689.7|2685.7|0
1769576140000|2026-01-28 04:55:40|2691.2|2687.2|2691.8|2687.8|2692|2688|2690.9|2686.9|0
1769576150000|2026-01-28 04:55:50|2691.9|2687.9|2691.5|2687.5|2691.9|2687.9|2691.5|2687.5|0
1769576160000|2026-01-28 04:56:00|2691.6|2687.6|2691.8|2687.8|2691.9|2687.9|2691.6|2687.6|0
1769576170000|2026-01-28 04:56:10|2691.9|2687.9|2691.5|2687.5|2691.9|2687.9|2691.4|2687.4|0
1769576180000|2026-01-28 04:56:20|2691.4|2687.4|2690.9|2686.9|2691.4|2687.4|2690.9|2686.9|0
1769576190000|2026-01-28 04:56:30|2691.1|2687.1|2691.2|2687.2|2691.2|2687.2|2691.1|2687.1|0
1769576200000|2026-01-28 04:56:40|2691.3|2687.3|2691.7|2687.7|2691.7|2687.7|2691.3|2687.3|0
1769576210000|2026-01-28 04:56:50|2691.8|2687.8|2692|2688|2692|2688|2691.8|2687.8|0
1769576220000|2026-01-28 04:57:00|2692.3|2688.3|2693.2|2689.2|2693.2|2689.2|2692.3|2688.3|2
1769576230000|2026-01-28 04:57:10|2693|2689|2692.7|2688.7|2693.2|2689.2|2692.7|2688.7|1
1769576240000|2026-01-28 04:57:20|2695.4|2691.4|2695.5|2691.5|2695.6|2691.6|2695.1|2691.1|3
1769576250000|2026-01-28 04:57:30|2695.4|2691.4|2694.7|2690.7|2695.4|2691.4|2692.6|2690.7|2
1769576260000|2026-01-28 04:57:40|2694.9|2690.9|2694.9|2690.9|2695|2691|2694.8|2690.8|0
1769576270000|2026-01-28 04:57:50|2695|2691|2695.9|2691.9|2695.9|2691.9|2695|2691|0
1769576280000|2026-01-28 04:58:00|2695.6|2691.6|2695.7|2691.7|2695.7|2691.7|2695.6|2691.6|1
1769576290000|2026-01-28 04:58:10|2695.6|2691.6|2695.9|2691.9|2695.9|2691.9|2695.6|2691.6|0
1769576300000|2026-01-28 04:58:20|2696.9|2692.9|2696.7|2692.7|2696.9|2692.9|2696.7|2692.7|3
1769576310000|2026-01-28 04:58:30|2696.8|2692.8|2695.1|2693.6|2696.8|2693.6|2695.1|2692.8|1
1769576320000|2026-01-28 04:58:40|2697.2|2693.2|2696.6|2692.6|2697.2|2693.6|2695.1|2692.6|3
1769576330000|2026-01-28 04:58:50|2696.7|2692.7|2696.9|2692.9|2696.9|2692.9|2696.6|2692.6|0
1769576340000|2026-01-28 04:59:00|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|2697.4|2693.4|1
1769576350000|2026-01-28 04:59:10|2695.6|2694.1|2695.8|2691.8|2695.8|2694.1|2695.6|2691.7|2
1769576360000|2026-01-28 04:59:20|2695.9|2691.9|2695.9|2691.9|2695.9|2691.9|2695.9|2691.9|0
1769576370000|2026-01-28 04:59:30|2695.8|2691.8|2695.7|2691.7|2695.8|2691.8|2695.7|2691.7|0
1769576380000|2026-01-28 04:59:40|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|1
1769576390000|2026-01-28 04:59:50|2695.1|2691.1|2695.7|2691.7|2695.7|2691.7|2694.8|2690.8|3
1769576400000|2026-01-28 05:00:00|2695.5|2691.5|2695.5|2691.5|2695.6|2691.6|2695|2691|0
1769576410000|2026-01-28 05:00:10|2695.2|2691.2|2695|2691|2695.4|2691.4|2695|2691|0
1769576420000|2026-01-28 05:00:20|2694.9|2693.4|2695.5|2691.5|2695.8|2693.4|2694.9|2691.3|1
1769576430000|2026-01-28 05:00:30|2694.4|2690.4|2693.8|2689.8|2694.4|2690.4|2693.6|2689.6|2
1769576440000|2026-01-28 05:00:40|2693.7|2689.7|2693.2|2689.2|2693.9|2689.9|2693.2|2689.2|2
1769576450000|2026-01-28 05:00:50|2693.3|2689.3|2693.2|2689.2|2693.3|2690.8|2692.3|2689.2|2
1769576460000|2026-01-28 05:01:00|2692.9|2688.9|2692.9|2688.9|2692.9|2688.9|2692.9|2688.9|0
1769576470000|2026-01-28 05:01:10|2691.8|2690.3|2692.9|2688.9|2692.9|2690.3|2691.8|2688.9|1
1769576500000|2026-01-28 05:01:40|2691.6|2690.1|2691.3|2689.8|2691.6|2690.1|2691.3|2689.8|1
1769576510000|2026-01-28 05:01:50|2691.4|2689.9|2689.8|2685.8|2691.8|2689.9|2689.7|2685.7|2
1769576520000|2026-01-28 05:02:00|2689.5|2685.5|2690.6|2686.6|2690.6|2686.6|2686.4|2683.2|7
1769576530000|2026-01-28 05:02:10|2690.7|2686.7|2690.5|2686.5|2690.9|2686.9|2690.5|2686.5|0
1769576540000|2026-01-28 05:02:20|2690.2|2686.2|2688.5|2684.5|2690.2|2687.4|2687.5|2684.5|1
1769576550000|2026-01-28 05:02:30|2689.4|2685.4|2690.1|2686.1|2691.1|2687.1|2689.4|2685.4|2
1769576560000|2026-01-28 05:02:40|2690|2686|2688.8|2684.8|2690|2686|2688.6|2684.6|0
1769576570000|2026-01-28 05:02:50|2690.2|2686.2|2690.7|2686.7|2690.7|2686.7|2688.9|2684.9|0
1769576580000|2026-01-28 05:03:00|2690.5|2686.5|2689.3|2685.3|2690.8|2686.8|2689.3|2685.3|0
1769576590000|2026-01-28 05:03:10|2689.6|2685.6|2689.3|2685.3|2689.6|2685.6|2689.3|2685.3|0
1769576600000|2026-01-28 05:03:20|2688.8|2684.8|2688.2|2684.2|2688.8|2684.8|2687.7|2683.7|0
1769576610000|2026-01-28 05:03:30|2688.9|2684.9|2689|2685|2689|2685|2688.9|2684.9|0
1769576620000|2026-01-28 05:03:40|2689.1|2685.1|2689.9|2685.9|2689.9|2685.9|2689.1|2685.1|1
1769576630000|2026-01-28 05:03:50|2690|2686|2689.8|2685.8|2690.3|2686.3|2689.7|2685.7|1
1769576640000|2026-01-28 05:04:00|2689.7|2685.7|2689.3|2685.3|2689.7|2685.7|2689|2685|2
1769576650000|2026-01-28 05:04:10|2689.2|2685.2|2688.4|2684.4|2689.2|2685.2|2685.7|2684.1|4
1769576660000|2026-01-28 05:04:20|2688.3|2684.3|2687.6|2683.6|2688.5|2684.5|2687.3|2683.3|4
1769576670000|2026-01-28 05:04:30|2687.9|2683.9|2687.5|2683.5|2688.4|2684.4|2687.2|2683.2|4
1769576680000|2026-01-28 05:04:40|2687.9|2683.9|2688.7|2684.7|2688.7|2684.7|2687.9|2683.9|1
1769576690000|2026-01-28 05:04:50|2688.6|2684.6|2688.7|2684.7|2688.7|2684.7|2688.3|2684.3|0
1769576700000|2026-01-28 05:05:00|2688.6|2684.6|2689.7|2685.7|2690.1|2686.1|2688.6|2684.6|0
1769576710000|2026-01-28 05:05:10|2689.8|2685.8|2689.7|2685.7|2690.4|2686.4|2689.7|2685.7|2
1769576720000|2026-01-28 05:05:20|2689.3|2685.3|2689.5|2685.5|2690.4|2686.4|2689.3|2685.3|4
1769576730000|2026-01-28 05:05:30|2689.4|2685.4|2690.5|2686.5|2690.5|2686.5|2689.3|2685.3|0
1769576740000|2026-01-28 05:05:40|2690.2|2686.2|2690.4|2686.4|2690.5|2686.5|2689.7|2685.7|2
1769576750000|2026-01-28 05:05:50|2690.3|2686.3|2690.4|2686.4|2690.5|2686.5|2690.1|2686.1|0
1769576760000|2026-01-28 05:06:00|2687.8|2686.3|2690.4|2686.4|2690.4|2687.3|2687.8|2685.8|2
1769576770000|2026-01-28 05:06:10|2690.5|2686.5|2688.8|2687.3|2690.5|2687.5|2688.8|2686|0
1769576780000|2026-01-28 05:06:20|2688.4|2686.9|2685.7|2681.7|2688.4|2686.9|2685.6|2681.6|4
1769576790000|2026-01-28 05:06:30|2684.6|2680.6|2684.7|2680.7|2685.3|2681.3|2684.6|2680.6|3
1769576800000|2026-01-28 05:06:40|2685|2681|2685.7|2681.7|2685.7|2681.7|2685|2681|0
1769576810000|2026-01-28 05:06:50|2685.8|2681.8|2686.1|2682.1|2686.2|2682.2|2685.8|2681.8|0
1769576820000|2026-01-28 05:07:00|2686.2|2682.2|2685.9|2681.9|2686.2|2682.2|2685.9|2681.9|0
1769576830000|2026-01-28 05:07:10|2685.6|2684.1|2686.2|2682.2|2686.2|2684.1|2685.6|2682.2|1
1769576840000|2026-01-28 05:07:20|2686.3|2682.3|2686.5|2682.5|2686.5|2682.9|2684.4|2682.1|1
1769576850000|2026-01-28 05:07:30|2686.4|2682.4|2686.3|2682.3|2686.4|2684.1|2685.6|2682|1
1769576860000|2026-01-28 05:07:40|2686.4|2682.4|2685.6|2684.1|2686.4|2684.1|2685.6|2682|0
1769576870000|2026-01-28 05:07:50|2688.2|2684.2|2687.6|2683.6|2688.2|2684.2|2687.5|2683.5|0
1769576900000|2026-01-28 05:08:20|2688.8|2684.8|2690.9|2686.9|2691.6|2687.6|2688.8|2684.8|9
1769576910000|2026-01-28 05:08:30|2690.8|2686.8|2690|2686|2690.8|2686.8|2690|2686|0
1769576920000|2026-01-28 05:08:40|2689.4|2685.4|2689.7|2685.7|2689.7|2685.7|2689.4|2685.4|0
1769576930000|2026-01-28 05:08:50|2689.8|2685.8|2690.6|2686.6|2690.6|2686.6|2689.8|2685.8|0
1769576940000|2026-01-28 05:09:00|2690.8|2686.8|2690.7|2686.7|2690.8|2686.8|2690.7|2686.7|0
1769576950000|2026-01-28 05:09:10|2690.6|2686.6|2690.9|2686.9|2690.9|2689.3|2690.6|2686.6|1
1769576960000|2026-01-28 05:09:20|2691.1|2687.1|2693.5|2689.5|2693.5|2689.5|2691.1|2687.1|0
1769576970000|2026-01-28 05:09:30|2692.7|2688.7|2693.1|2689.1|2693.1|2689.1|2690.5|2688.5|3
1769576980000|2026-01-28 05:09:40|2693|2689|2690.2|2686.2|2693.1|2689.1|2690.2|2686.2|4
1769576990000|2026-01-28 05:09:50|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|0
1769577010000|2026-01-28 05:10:10|2690.1|2686.1|2691.2|2687.2|2691.3|2687.3|2690.1|2686.1|0
1769577020000|2026-01-28 05:10:20|2691.1|2687.1|2691.7|2687.7|2691.7|2687.7|2690.8|2686.8|1
1769577030000|2026-01-28 05:10:30|2692.3|2688.3|2691.4|2687.4|2693.4|2689.4|2691.4|2687.4|1
1769577040000|2026-01-28 05:10:40|2692.7|2688.7|2693.4|2689.4|2694|2690|2692|2688|2
1769577050000|2026-01-28 05:10:50|2693.3|2689.3|2693.6|2689.6|2693.6|2689.6|2690.5|2687.5|5
1769577060000|2026-01-28 05:11:00|2694.1|2690.1|2696|2692|2696.1|2692.1|2692.4|2688.4|6
1769577070000|2026-01-28 05:11:10|2695.9|2691.9|2695.5|2691.5|2697.4|2693.4|2694.6|2690.6|7
1769577080000|2026-01-28 05:11:20|2696|2692|2696.2|2692.2|2696.2|2692.2|2695.7|2691.7|2
1769577090000|2026-01-28 05:11:30|2695.9|2691.9|2696.8|2692.8|2697.4|2693.4|2695.9|2691.9|0
1769577100000|2026-01-28 05:11:40|2696.9|2692.9|2697|2693|2697.5|2693.5|2696.9|2692.9|1
1769577110000|2026-01-28 05:11:50|2697.5|2693.5|2697.8|2693.8|2697.8|2693.8|2697.5|2693.5|3
1769577120000|2026-01-28 05:12:00|2700.2|2696.2|2700.8|2696.8|2700.9|2696.9|2700.2|2696.2|14
1769577130000|2026-01-28 05:12:10|2701.7|2700.2|2701.7|2700.2|2701.7|2700.2|2701.7|2700.2|34
1769577140000|2026-01-28 05:12:20|2702.6|2698.6|2702.9|2698.9|2702.9|2698.9|2702.6|2698.6|6
1769577150000|2026-01-28 05:12:30|2703.3|2699.3|2700.5|2696.5|2703.3|2699.3|2700.4|2696.4|2
1769577160000|2026-01-28 05:12:40|2699|2697.5|2698.3|2694.3|2699|2697.5|2698.3|2694.3|2
1769577170000|2026-01-28 05:12:50|2697.9|2693.9|2694.5|2693|2697.9|2693.9|2694.5|2692|2
1769577180000|2026-01-28 05:13:00|2696.2|2692.2|2696.4|2692.4|2696.4|2692.4|2696|2692|0
1769577200000|2026-01-28 05:13:20|2696.7|2692.7|2696.8|2692.8|2697.5|2693.5|2696.7|2692.7|0
1769577210000|2026-01-28 05:13:30|2696.7|2692.7|2697.4|2693.4|2698.1|2694.7|2696.2|2692.6|2
1769577220000|2026-01-28 05:13:40|2697.5|2693.5|2696.7|2692.7|2697.9|2693.9|2696.6|2692.6|0
1769577230000|2026-01-28 05:13:50|2696.6|2692.6|2697.3|2693.3|2697.3|2693.3|2696.4|2692.4|1
1769577240000|2026-01-28 05:14:00|2698.1|2694.1|2697.7|2693.7|2698.1|2694.1|2697.6|2693.6|1
1769577250000|2026-01-28 05:14:10|2697.6|2693.6|2697|2693|2697.6|2693.6|2696.7|2692.7|0
1769577260000|2026-01-28 05:14:20|2696.9|2692.9|2695.5|2691.5|2696.9|2692.9|2695.2|2691.2|2
1769577270000|2026-01-28 05:14:30|2695.4|2691.4|2695.8|2691.8|2696.4|2692.4|2695.2|2691.2|0
1769577280000|2026-01-28 05:14:40|2695.7|2691.7|2695.8|2691.8|2695.8|2691.8|2695.4|2691.4|0
1769577290000|2026-01-28 05:14:50|2695.5|2691.5|2695.8|2691.8|2695.8|2691.8|2695.5|2691.5|0
1769577300000|2026-01-28 05:15:00|2695.5|2691.5|2695.5|2691.5|2695.8|2691.8|2695.5|2691.5|0
1769577310000|2026-01-28 05:15:10|2695.6|2691.6|2695.8|2691.8|2695.9|2691.9|2695.5|2691.5|0
1769577320000|2026-01-28 05:15:20|2695.6|2691.6|2695.9|2691.9|2695.9|2691.9|2695.6|2691.6|0
1769577330000|2026-01-28 05:15:30|2695.8|2691.8|2692.6|2688.6|2695.9|2691.9|2692.6|2688.6|6
1769577340000|2026-01-28 05:15:40|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|0
1769577350000|2026-01-28 05:15:50|2693.1|2689.1|2693|2689|2693.5|2689.5|2693|2689|0
1769577360000|2026-01-28 05:16:00|2692.8|2688.8|2692.6|2688.6|2693.1|2689.1|2692.5|2688.5|0
1769577370000|2026-01-28 05:16:10|2692.7|2688.7|2692.6|2688.6|2692.8|2688.8|2692.3|2688.3|0
1769577380000|2026-01-28 05:16:20|2692.5|2688.5|2692.5|2688.5|2692.6|2688.6|2692.5|2688.5|0
1769577390000|2026-01-28 05:16:30|2692.4|2688.4|2692.8|2688.8|2692.8|2688.8|2691.6|2687.6|0
1769577400000|2026-01-28 05:16:40|2692.6|2688.6|2692.6|2688.6|2692.7|2688.7|2692.6|2688.6|0
1769577410000|2026-01-28 05:16:50|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|0
1769577420000|2026-01-28 05:17:00|2692.8|2688.8|2692.7|2688.7|2692.8|2688.8|2692.6|2688.6|0
1769577430000|2026-01-28 05:17:10|2692.8|2688.8|2695.4|2691.4|2695.4|2691.4|2692.8|2688.8|1
1769577440000|2026-01-28 05:17:20|2695.3|2691.3|2695.3|2691.3|2695.4|2691.4|2695.3|2691.3|0
1769577450000|2026-01-28 05:17:30|2695.4|2691.4|2696|2692|2696.1|2692.1|2695.3|2691.3|0
1769577460000|2026-01-28 05:17:40|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|0
1769577470000|2026-01-28 05:17:50|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|0
1769577480000|2026-01-28 05:18:00|2695.5|2691.5|2694.9|2690.9|2695.5|2691.5|2694.9|2690.9|0
1769577490000|2026-01-28 05:18:10|2695|2691|2694.9|2690.9|2695|2691|2694.9|2690.9|0
1769577500000|2026-01-28 05:18:20|2695.2|2691.2|2695.1|2691.1|2695.2|2691.2|2694.9|2690.9|0
1769577510000|2026-01-28 05:18:30|2695.4|2691.4|2695.2|2691.2|2695.4|2691.4|2695.2|2691.2|0
1769577520000|2026-01-28 05:18:40|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|0
1769577540000|2026-01-28 05:19:00|2694.1|2690.1|2694.2|2690.2|2694.2|2690.2|2693.9|2689.9|2
1769577550000|2026-01-28 05:19:10|2694.3|2690.3|2695|2691|2695|2691|2694.3|2690.3|0
1769577560000|2026-01-28 05:19:20|2694.8|2690.8|2696|2692|2696|2692|2694.8|2690.8|0
1769577570000|2026-01-28 05:19:30|2695.2|2693.7|2696|2692|2696.5|2693.7|2695.2|2691.3|3
1769577580000|2026-01-28 05:19:40|2696.1|2692.1|2690.8|2686.8|2696.1|2692.1|2688.5|2684.5|2
1769577590000|2026-01-28 05:19:50|2690.7|2686.7|2690.8|2686.8|2690.9|2686.9|2690.7|2686.7|0
1769577600000|2026-01-28 05:20:00|2690.6|2686.6|2685.6|2681.6|2692.9|2688.9|2685.6|2681.6|4
1769577610000|2026-01-28 05:20:10|2685.9|2681.9|2686.5|2682.5|2686.5|2682.5|2685.6|2681.6|0
1769577620000|2026-01-28 05:20:20|2687|2683|2687|2683|2687.1|2683.1|2687|2683|1
1769577630000|2026-01-28 05:20:30|2687.1|2683.1|2688.7|2684.7|2688.9|2684.9|2687.1|2683.1|2
1769577640000|2026-01-28 05:20:40|2689|2685|2688.6|2684.6|2689.8|2685.8|2688.4|2684.4|2
1769577650000|2026-01-28 05:20:50|2688.7|2684.7|2682.1|2678.1|2689.1|2685.1|2681.6|2677.6|11
1769577660000|2026-01-28 05:21:00|2682.2|2678.2|2683.7|2679.7|2684|2680|2681.7|2677.7|3
1769577670000|2026-01-28 05:21:10|2683.8|2679.8|2682.9|2678.9|2685.2|2681.2|2677.9|2673.9|10
1769577680000|2026-01-28 05:21:20|2681.6|2677.6|2682.2|2678.2|2682.3|2678.3|2680.8|2676.8|2
1769577690000|2026-01-28 05:21:30|2682.1|2678.1|2683.2|2679.2|2683.2|2679.2|2680.3|2676.3|3
1769577700000|2026-01-28 05:21:40|2683.3|2679.3|2684.8|2680.8|2685|2681|2682.9|2678.9|4
1769577710000|2026-01-28 05:21:50|2684.3|2680.3|2682.6|2678.6|2684.8|2680.8|2681.9|2677.9|2
1769577720000|2026-01-28 05:22:00|2683|2679|2683.2|2679.2|2684.2|2680.2|2683|2679|1
1769577730000|2026-01-28 05:22:10|2682.9|2678.9|2683|2679|2683.8|2679.8|2681.1|2677.8|1
1769577740000|2026-01-28 05:22:20|2683.2|2679.2|2683.5|2679.5|2683.5|2679.5|2683.1|2679.1|1
1769577750000|2026-01-28 05:22:30|2683.4|2679.4|2683.1|2679.1|2683.4|2679.4|2683.1|2679.1|0
1769577760000|2026-01-28 05:22:40|2683.3|2679.3|2685|2681|2686.5|2682.5|2683.3|2679.3|2
1769577770000|2026-01-28 05:22:50|2684.7|2680.7|2684.4|2680.4|2684.7|2680.7|2684.2|2680.2|0
1769577780000|2026-01-28 05:23:00|2684.2|2680.2|2686.6|2682.6|2686.6|2682.6|2684.2|2680.2|0
1769577790000|2026-01-28 05:23:10|2686.1|2682.1|2685.6|2681.6|2686.6|2682.6|2685.3|2681.3|1
1769577800000|2026-01-28 05:23:20|2685.7|2681.7|2685.9|2681.9|2685.9|2681.9|2685.3|2681.3|2
1769577810000|2026-01-28 05:23:30|2685.8|2681.8|2686.1|2682.1|2686.1|2682.1|2685.5|2681.5|2
1769577820000|2026-01-28 05:23:40|2685.7|2681.7|2685.8|2681.8|2685.9|2681.9|2685.7|2681.7|1
1769577830000|2026-01-28 05:23:50|2685.9|2681.9|2688|2684|2688|2684.2|2685.7|2681.7|15
1769577840000|2026-01-28 05:24:00|2688.1|2684.1|2688.5|2684.5|2688.9|2684.9|2688.1|2684.1|1
1769577850000|2026-01-28 05:24:10|2688.4|2684.4|2687.7|2683.7|2688.4|2684.4|2687.7|2683.7|2
1769577860000|2026-01-28 05:24:20|2687.5|2683.5|2687.5|2683.5|2687.9|2683.9|2687.4|2683.4|1
1769577870000|2026-01-28 05:24:30|2687.4|2683.4|2687.4|2683.4|2687.5|2683.5|2687.4|2683.4|0
1769577880000|2026-01-28 05:24:40|2687.5|2683.5|2687.4|2683.4|2687.6|2683.6|2687.4|2683.4|1
1769577890000|2026-01-28 05:24:50|2685.4|2681.4|2686.2|2682.2|2686.5|2682.5|2685.4|2681.4|2
1769577900000|2026-01-28 05:25:00|2686.1|2682.1|2686|2682|2686.2|2682.2|2686|2682|0
1769577910000|2026-01-28 05:25:10|2685.9|2681.9|2685.9|2681.9|2686|2682|2685.9|2681.9|0
1769577920000|2026-01-28 05:25:20|2685.8|2681.8|2685.3|2681.3|2685.8|2681.8|2685.3|2681.3|0
1769577930000|2026-01-28 05:25:30|2685.5|2681.5|2685.4|2681.4|2685.5|2681.5|2685.2|2681.2|0
1769577940000|2026-01-28 05:25:40|2685.3|2681.3|2683.4|2679.4|2685.4|2681.4|2683.2|2679.2|2
1769577950000|2026-01-28 05:25:50|2683.1|2679.1|2681.9|2677.9|2683.3|2679.8|2681.3|2677.6|1
1769577960000|2026-01-28 05:26:00|2682.6|2678.6|2682|2678|2682.6|2678.6|2681.8|2677.8|0
1769577970000|2026-01-28 05:26:10|2681.9|2677.9|2681.3|2677.3|2681.9|2677.9|2681.2|2677.2|0
1769577980000|2026-01-28 05:26:20|2681.4|2677.4|2682.6|2678.6|2683.8|2679.8|2681.4|2677.4|0
1769577990000|2026-01-28 05:26:30|2682.5|2678.5|2683.9|2679.9|2684.1|2680.1|2682.5|2678.5|2
1769578000000|2026-01-28 05:26:40|2683.7|2679.7|2683.8|2679.8|2684|2680|2683.5|2679.5|0
1769578010000|2026-01-28 05:26:50|2684.1|2680.1|2683.2|2679.2|2684.1|2680.1|2683.2|2679.2|0
1769578020000|2026-01-28 05:27:00|2683.1|2679.1|2683.2|2679.2|2683.3|2679.3|2683|2679|1
1769578030000|2026-01-28 05:27:10|2683.3|2679.3|2683.9|2679.9|2684.5|2680.5|2683|2679|2
1769578040000|2026-01-28 05:27:20|2683.8|2679.8|2683.1|2679.1|2684|2680|2683|2679|0
1769578050000|2026-01-28 05:27:30|2680.7|2679.2|2681.2|2677.2|2681.2|2679.2|2680.6|2677.2|3
1769578060000|2026-01-28 05:27:40|2681.1|2677.1|2681.2|2677.2|2681.2|2677.2|2681.1|2677.1|1
1769578070000|2026-01-28 05:27:50|2681.3|2677.3|2679.3|2675.3|2682.3|2678.3|2678.9|2674.9|6
1769578080000|2026-01-28 05:28:00|2679.2|2675.2|2682.7|2678.7|2683.1|2679.1|2679.1|2675.1|0
1769578090000|2026-01-28 05:28:10|2682.8|2678.8|2682.3|2678.3|2683.6|2679.6|2681.5|2677.5|0
1769578100000|2026-01-28 05:28:20|2682.1|2678.1|2681.6|2677.6|2682.1|2678.1|2681.4|2677.4|0
1769578110000|2026-01-28 05:28:30|2681.7|2677.7|2682.6|2678.6|2682.6|2679.5|2680.9|2677.7|3
1769578120000|2026-01-28 05:28:40|2684.1|2680.1|2680|2676|2684.1|2680.1|2679.9|2675.9|1
1769578130000|2026-01-28 05:28:50|2680.1|2676.1|2679.9|2675.9|2680.3|2676.3|2679.8|2675.8|1
1769578140000|2026-01-28 05:29:00|2679.8|2675.8|2679.8|2675.8|2680.2|2676.3|2677.8|2675.5|3
1769578150000|2026-01-28 05:29:10|2679.7|2675.7|2679.7|2675.7|2679.8|2675.8|2679.7|2675.7|0
1769578160000|2026-01-28 05:29:20|2679.6|2675.6|2676.2|2672.2|2679.6|2675.6|2676.2|2672.2|1
1769578170000|2026-01-28 05:29:30|2676.3|2672.3|2676.8|2672.8|2676.8|2674.7|2675.9|2671.9|2
1769578180000|2026-01-28 05:29:40|2677.2|2673.2|2676.3|2672.3|2678.2|2674.2|2675.9|2671.9|1
1769578190000|2026-01-28 05:29:50|2676.1|2672.1|2673.4|2669.4|2676.3|2672.3|2673.4|2669.4|5
1769578200000|2026-01-28 05:30:00|2673.1|2669.1|2681|2677|2681|2677|2673.1|2669.1|7
1769578210000|2026-01-28 05:30:10|2681.3|2677.3|2685.2|2681.2|2685.5|2681.5|2680.6|2676.6|7
1769578220000|2026-01-28 05:30:20|2685.1|2681.1|2685.3|2681.3|2685.3|2681.3|2685|2681|0
1769578230000|2026-01-28 05:30:30|2685.4|2681.4|2686.7|2682.7|2686.8|2682.8|2684|2680.9|8
1769578240000|2026-01-28 05:30:40|2687.1|2683.1|2688.7|2684.7|2689.1|2685.1|2687.1|2683.1|5
1769578250000|2026-01-28 05:30:50|2688.6|2684.6|2686.8|2682.8|2688.7|2684.7|2684.7|2681.2|5
1769578260000|2026-01-28 05:31:00|2686.5|2682.5|2687.4|2683.4|2687.8|2685.4|2686.5|2682.5|2
1769578270000|2026-01-28 05:31:10|2687.7|2683.7|2686.7|2682.7|2687.7|2683.7|2686.7|2682.7|0
1769578280000|2026-01-28 05:31:20|2686.5|2682.5|2685.6|2681.6|2686.8|2682.8|2685.6|2681.6|1
1769578290000|2026-01-28 05:31:30|2684.8|2680.8|2684.9|2680.9|2685.4|2681.4|2681.7|2677.7|5
1769578300000|2026-01-28 05:31:40|2685|2681|2683.8|2679.8|2685.6|2681.6|2683.5|2679.5|5
1769578310000|2026-01-28 05:31:50|2684.8|2680.8|2684.2|2680.2|2684.9|2680.9|2683.6|2679.6|6
1769578320000|2026-01-28 05:32:00|2684.1|2680.1|2684|2680|2684.4|2680.4|2683.9|2679.9|1
1769578330000|2026-01-28 05:32:10|2683.9|2679.9|2682.1|2678.1|2683.9|2679.9|2681.7|2677.7|11
1769578340000|2026-01-28 05:32:20|2681.1|2677.1|2681.6|2677.6|2682.1|2678.1|2681.1|2677.1|1
1769578350000|2026-01-28 05:32:30|2681.4|2677.4|2681.8|2677.8|2681.8|2677.8|2679.4|2675.4|3
1769578360000|2026-01-28 05:32:40|2681.7|2677.7|2681.3|2677.3|2681.7|2677.7|2680.1|2676.1|1
1769578370000|2026-01-28 05:32:50|2680.9|2676.9|2680.2|2676.2|2682.3|2678.3|2680.2|2676.2|0
1769578380000|2026-01-28 05:33:00|2680.1|2676.1|2680|2676|2680.4|2676.4|2679.7|2675.7|1
1769578390000|2026-01-28 05:33:10|2680.1|2676.1|2679.7|2675.7|2680.1|2676.1|2679.6|2675.6|0
1769578400000|2026-01-28 05:33:20|2679.8|2675.8|2678.8|2674.8|2679.8|2675.8|2677.2|2673.2|2
1769578410000|2026-01-28 05:33:30|2678.9|2674.9|2679.6|2675.6|2680.3|2676.3|2678.9|2674.9|1
1769578420000|2026-01-28 05:33:40|2679.5|2675.5|2678.7|2674.7|2679.6|2675.6|2678.6|2674.6|0
1769578430000|2026-01-28 05:33:50|2678.8|2674.8|2677.1|2673.1|2678.8|2674.8|2676.4|2672.4|0
1769578440000|2026-01-28 05:34:00|2677.3|2673.3|2675.6|2671.6|2677.8|2673.8|2675.6|2671.6|8
1769578450000|2026-01-28 05:34:10|2676.3|2672.3|2675.9|2671.9|2676.3|2672.3|2675.7|2671.7|0
1769578460000|2026-01-28 05:34:20|2676.1|2672.1|2675.9|2671.9|2676.1|2672.1|2675.5|2671.5|2
1769578470000|2026-01-28 05:34:30|2675.6|2671.6|2676.3|2672.3|2676.4|2672.4|2675.6|2671.6|2
1769578480000|2026-01-28 05:34:40|2676.9|2672.9|2677.8|2673.8|2677.8|2673.8|2676.6|2672.6|3
1769578490000|2026-01-28 05:34:50|2677.9|2673.9|2679.6|2675.6|2680.2|2676.2|2677.9|2673.9|1
1769578500000|2026-01-28 05:35:00|2679.5|2675.5|2679.5|2675.5|2679.8|2675.8|2679.3|2675.3|1
1769578510000|2026-01-28 05:35:10|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.3|2675.3|3
1769578530000|2026-01-28 05:35:30|2679.3|2675.3|2679.6|2675.6|2679.6|2675.6|2679.3|2675.3|0
1769578540000|2026-01-28 05:35:40|2679.8|2675.8|2680.9|2676.9|2680.9|2676.9|2679.3|2675.3|3
1769578550000|2026-01-28 05:35:50|2680.8|2676.8|2679.9|2675.9|2680.8|2676.8|2679.6|2675.6|2
1769578560000|2026-01-28 05:36:00|2680.1|2676.1|2680.7|2676.7|2681.3|2677.3|2677.9|2676.1|2
1769578570000|2026-01-28 05:36:10|2680.6|2676.6|2679.2|2675.2|2680.9|2676.9|2679.1|2675.1|2
1769578580000|2026-01-28 05:36:20|2679.3|2675.3|2679.2|2675.2|2679.6|2675.6|2679.2|2675.2|0
1769578590000|2026-01-28 05:36:30|2679.3|2675.3|2679.2|2675.2|2679.5|2675.5|2679.2|2675.2|1
1769578600000|2026-01-28 05:36:40|2679.1|2675.1|2681.4|2677.4|2681.4|2677.4|2679.1|2675.1|0
1769578610000|2026-01-28 05:36:50|2681.5|2677.5|2684.4|2680.4|2684.6|2680.6|2681.4|2677.4|1
1769578620000|2026-01-28 05:37:00|2684.6|2680.6|2685.9|2681.9|2686.7|2682.7|2684.6|2680.6|4
1769578630000|2026-01-28 05:37:10|2685.3|2681.3|2685.2|2681.2|2685.5|2681.5|2685.2|2681.2|0
1769578640000|2026-01-28 05:37:20|2685.3|2681.3|2685.4|2681.4|2685.5|2681.5|2685.1|2681.1|0
1769578650000|2026-01-28 05:37:30|2685.1|2681.1|2685.2|2681.2|2685.4|2681.4|2685.1|2681.1|0
1769578660000|2026-01-28 05:37:40|2685.1|2681.1|2684.5|2680.5|2685.1|2681.1|2683.4|2679.4|1
1769578670000|2026-01-28 05:37:50|2684.6|2680.6|2685.8|2681.8|2686.4|2682.4|2684.6|2680.6|0
1769578680000|2026-01-28 05:38:00|2686|2682|2686.5|2682.5|2686.8|2682.8|2685.5|2681.5|3
1769578690000|2026-01-28 05:38:10|2686.6|2682.6|2687.7|2683.7|2688.2|2684.2|2686.3|2682.3|3
1769578700000|2026-01-28 05:38:20|2687.8|2683.8|2688.1|2684.1|2688.1|2684.1|2687.8|2683.8|3
1769578710000|2026-01-28 05:38:30|2688.3|2684.3|2688.1|2684.1|2688.3|2684.3|2688.1|2684.1|0
1769578720000|2026-01-28 05:38:40|2688.5|2684.5|2688.2|2684.2|2688.5|2684.5|2688.2|2684.2|1
1769578730000|2026-01-28 05:38:50|2685.5|2684|2688.6|2684.6|2688.6|2684.6|2685.5|2684|1
1769578740000|2026-01-28 05:39:00|2688.5|2684.5|2689.4|2685.4|2689.5|2685.5|2688.5|2684.5|1
1769578750000|2026-01-28 05:39:10|2689.5|2685.5|2688.9|2684.9|2689.7|2685.7|2688.7|2684.7|0
1769578760000|2026-01-28 05:39:20|2689.2|2685.2|2689.3|2685.3|2689.5|2685.5|2689.2|2685.2|0
1769578770000|2026-01-28 05:39:30|2689.4|2685.4|2689.8|2685.8|2689.8|2685.8|2689.4|2685.4|0
1769578780000|2026-01-28 05:39:40|2689.7|2685.7|2690.7|2686.7|2690.7|2686.7|2689.7|2685.7|1
1769578790000|2026-01-28 05:39:50|2691|2687|2690.9|2686.9|2691.7|2687.7|2690.9|2686.9|0
1769578800000|2026-01-28 05:40:00|2690.4|2686.4|2690.4|2686.4|2690.6|2686.6|2690|2686|2
1769578810000|2026-01-28 05:40:10|2690.6|2686.6|2691.8|2687.8|2692|2688|2690.6|2686.6|0
1769578820000|2026-01-28 05:40:20|2691.7|2687.7|2692.3|2688.3|2692.3|2688.3|2691.7|2687.7|0
1769578830000|2026-01-28 05:40:30|2692.5|2688.5|2692.6|2688.6|2692.6|2688.6|2692.2|2688.2|0
1769578840000|2026-01-28 05:40:40|2692.2|2688.2|2691.8|2687.8|2693.1|2689.1|2691|2687|6
1769578850000|2026-01-28 05:40:50|2691.7|2687.7|2691.7|2687.7|2692|2688|2691.3|2687.3|0
1769578860000|2026-01-28 05:41:00|2691.8|2687.8|2692|2688|2692.5|2688.5|2691.6|2687.6|1
1769578870000|2026-01-28 05:41:10|2692.5|2688.5|2693|2689|2693|2689|2692.5|2688.5|0
1769578880000|2026-01-28 05:41:20|2693.1|2689.1|2693|2689|2693.1|2689.1|2692.7|2688.7|1
1769578890000|2026-01-28 05:41:30|2693.2|2689.2|2695.8|2691.8|2695.8|2691.8|2693.2|2689.2|3
1769578900000|2026-01-28 05:41:40|2695.7|2691.7|2693.5|2689.5|2695.7|2692.1|2692.9|2688.9|2
1769578910000|2026-01-28 05:41:50|2693.4|2689.4|2693.3|2689.3|2693.4|2689.4|2692.9|2688.9|0
1769578920000|2026-01-28 05:42:00|2693.2|2689.2|2692.9|2688.9|2693.4|2691.9|2692.5|2688.5|1
1769578930000|2026-01-28 05:42:10|2693.1|2689.1|2693|2689|2693.6|2689.6|2693|2689|0
1769578940000|2026-01-28 05:42:20|2693.4|2689.4|2693.7|2689.7|2693.9|2689.9|2693.4|2689.4|0
1769578950000|2026-01-28 05:42:30|2693.8|2689.8|2693.1|2689.1|2693.8|2689.8|2693.1|2689.1|2
1769578960000|2026-01-28 05:42:40|2693.3|2689.3|2694.5|2690.5|2694.5|2692.4|2693.3|2689.3|1
1769578970000|2026-01-28 05:42:50|2694.4|2690.4|2694.4|2690.4|2694.7|2690.7|2694.4|2690.4|0
1769578980000|2026-01-28 05:43:00|2694.5|2690.5|2693.5|2689.5|2694.7|2690.7|2693.5|2689.5|2
1769578990000|2026-01-28 05:43:10|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|0
1769579000000|2026-01-28 05:43:20|2693.5|2689.5|2691.7|2687.7|2693.6|2689.6|2691.6|2687.6|5
1769579010000|2026-01-28 05:43:30|2691.8|2687.8|2691.2|2687.2|2691.9|2687.9|2691.2|2687.2|1
1769579020000|2026-01-28 05:43:40|2691.3|2687.3|2691.1|2687.1|2691.6|2687.6|2691.1|2687.1|0
1769579030000|2026-01-28 05:43:50|2691.4|2687.4|2692.1|2688.1|2692.5|2688.5|2689.3|2687.3|3
1769579040000|2026-01-28 05:44:00|2692.2|2688.2|2692.8|2688.8|2693.1|2689.1|2691.5|2687.5|2
1769579050000|2026-01-28 05:44:10|2692.6|2688.6|2691.7|2687.7|2692.7|2688.7|2691.7|2687.7|0
1769579060000|2026-01-28 05:44:20|2691.8|2687.8|2692.9|2688.9|2692.9|2690.6|2691.8|2687.8|2
1769579070000|2026-01-28 05:44:30|2692.3|2688.3|2692.7|2688.7|2692.9|2688.9|2692.3|2688.3|0
1769579080000|2026-01-28 05:44:40|2692.3|2688.3|2692.7|2688.7|2692.8|2688.8|2692.2|2688.2|0
1769579090000|2026-01-28 05:44:50|2692.5|2688.5|2692.3|2688.3|2692.8|2688.8|2692.2|2688.2|0
1769579100000|2026-01-28 05:45:00|2691.9|2687.9|2691.6|2687.6|2691.9|2687.9|2691.6|2687.6|0
1769579110000|2026-01-28 05:45:10|2691.3|2687.3|2690.5|2686.5|2691.5|2687.5|2690.4|2686.4|6
1769579120000|2026-01-28 05:45:20|2690.7|2686.7|2689.2|2685.2|2690.7|2686.7|2689.2|2685.2|0
1769579130000|2026-01-28 05:45:30|2689.5|2685.5|2690.4|2686.4|2690.4|2686.4|2689.5|2685.5|0
1769579140000|2026-01-28 05:45:40|2690|2686|2688.1|2684.1|2690|2686.3|2687.8|2684.1|1
1769579150000|2026-01-28 05:45:50|2688.2|2684.2|2688.2|2684.2|2688.4|2684.4|2688|2684|1
1769579160000|2026-01-28 05:46:00|2688.1|2684.1|2685.7|2681.7|2688.1|2684.1|2685.6|2681.6|3
1769579170000|2026-01-28 05:46:10|2685.6|2681.6|2685.4|2681.4|2685.6|2681.6|2685|2681|1
1769579180000|2026-01-28 05:46:20|2685.5|2681.5|2685.4|2681.4|2685.5|2681.5|2685|2681|1
1769579190000|2026-01-28 05:46:30|2685|2681|2681.9|2677.9|2685.5|2681.5|2681.4|2677.4|8
1769579200000|2026-01-28 05:46:40|2682|2678|2682.2|2678.2|2682.3|2678.3|2682|2678|0
1769579210000|2026-01-28 05:46:50|2682.1|2678.1|2682.2|2678.2|2682.2|2678.2|2682|2678|0
1769579220000|2026-01-28 05:47:00|2682.3|2678.3|2684.8|2680.8|2684.8|2680.8|2682.3|2678.3|3
1769579230000|2026-01-28 05:47:10|2684.6|2680.6|2686.6|2682.6|2686.6|2683.3|2684.6|2680.6|2
1769579240000|2026-01-28 05:47:20|2687.8|2683.8|2687.4|2683.4|2687.8|2683.8|2687.1|2683.1|0
1769579250000|2026-01-28 05:47:30|2687.3|2683.3|2688|2684|2688.2|2684.2|2687.3|2683.3|0
1769579260000|2026-01-28 05:47:40|2687.9|2683.9|2687.6|2683.6|2687.9|2683.9|2687.3|2683.3|0
1769579270000|2026-01-28 05:47:50|2687.5|2683.5|2687.5|2683.5|2687.6|2683.6|2687.3|2683.3|0
1769579280000|2026-01-28 05:48:00|2687.4|2683.4|2688.1|2684.1|2688.1|2684.1|2687.2|2683.2|0
1769579290000|2026-01-28 05:48:10|2687.8|2683.8|2687.8|2683.8|2688.5|2684.5|2687.8|2683.8|0
1769579300000|2026-01-28 05:48:20|2687.7|2683.7|2687.1|2683.1|2687.7|2683.7|2687.1|2683.1|0
1769579310000|2026-01-28 05:48:30|2687|2683|2687.8|2683.8|2687.8|2683.8|2687|2683|1
1769579320000|2026-01-28 05:48:40|2687.7|2683.7|2685.2|2683.7|2687.8|2683.8|2685.2|2683.4|0
1769579330000|2026-01-28 05:48:50|2687.8|2683.8|2687.8|2683.8|2687.9|2683.9|2687.7|2683.7|3
1769579340000|2026-01-28 05:49:00|2687.7|2683.7|2688.4|2684.4|2688.9|2684.9|2687.7|2683.7|0
1769579350000|2026-01-28 05:49:10|2688.5|2684.5|2687.9|2683.9|2688.5|2684.5|2687.9|2683.9|2
1769579360000|2026-01-28 05:49:20|2688.4|2684.4|2688.1|2684.1|2688.4|2684.4|2688.1|2684.1|0
1769579370000|2026-01-28 05:49:30|2687.8|2683.8|2688.3|2684.3|2688.6|2684.6|2687.8|2683.8|1
1769579380000|2026-01-28 05:49:40|2688.2|2684.2|2688|2684|2688.2|2684.2|2688|2684|0
1769579390000|2026-01-28 05:49:50|2688.2|2684.2|2687.4|2683.4|2688.2|2685.1|2686.6|2682.6|2
1769579400000|2026-01-28 05:50:00|2687.6|2683.6|2686.6|2682.6|2687.7|2683.7|2686.5|2682.5|1
1769579410000|2026-01-28 05:50:10|2686.5|2682.5|2685.4|2681.4|2686.6|2683.2|2684.7|2681.4|1
1769579420000|2026-01-28 05:50:20|2685.2|2681.2|2683.7|2679.7|2685.6|2681.6|2683.2|2679.2|1
1769579430000|2026-01-28 05:50:30|2683.8|2679.8|2683.9|2679.9|2684.1|2680.1|2683.3|2679.3|1
1769579440000|2026-01-28 05:50:40|2684|2680|2685.2|2681.2|2685.2|2681.2|2683.7|2679.7|1
1769579450000|2026-01-28 05:50:50|2685.3|2681.3|2683.6|2679.6|2685.3|2681.3|2683.6|2679.6|3
1769579460000|2026-01-28 05:51:00|2683.5|2679.5|2683.3|2679.3|2683.5|2679.5|2682.6|2678.6|1
1769579470000|2026-01-28 05:51:10|2683.4|2679.4|2683.9|2679.9|2684|2680|2683.4|2679.4|0
1769579480000|2026-01-28 05:51:20|2684|2680|2683.2|2679.2|2684|2680|2683.2|2679.2|0
1769579490000|2026-01-28 05:51:30|2682.9|2678.9|2683.3|2679.3|2683.5|2679.5|2682.9|2678.9|0
1769579500000|2026-01-28 05:51:40|2683.4|2679.4|2682.4|2678.4|2683.4|2679.4|2682.3|2678.3|1
1769579510000|2026-01-28 05:51:50|2682.6|2678.6|2682.9|2678.9|2682.9|2678.9|2682.2|2678.2|0
1769579520000|2026-01-28 05:52:00|2683.1|2679.1|2682.8|2678.8|2683.2|2679.2|2682.8|2678.8|0
1769579530000|2026-01-28 05:52:10|2682.9|2678.9|2682.9|2678.9|2683.3|2679.3|2682.9|2678.9|0
1769579540000|2026-01-28 05:52:20|2683|2679|2682.9|2678.9|2683|2679|2682.9|2678.9|0
1769579550000|2026-01-28 05:52:30|2682.8|2678.8|2683|2679|2683|2679|2682.6|2678.6|0
1769579560000|2026-01-28 05:52:40|2682.9|2678.9|2683.3|2679.3|2683.3|2679.3|2682.9|2678.9|0
1769579580000|2026-01-28 05:53:00|2683|2679|2683.3|2679.3|2683.4|2679.4|2683|2679|0
1769579590000|2026-01-28 05:53:10|2683.4|2679.4|2683.3|2679.3|2683.4|2679.4|2683.2|2679.2|0
1769579600000|2026-01-28 05:53:20|2684.4|2680.4|2685|2681|2685.2|2681.2|2684.4|2680.4|3
1769579610000|2026-01-28 05:53:30|2685.2|2681.2|2684.1|2680.1|2686.3|2682.3|2683.9|2679.9|2
1769579620000|2026-01-28 05:53:40|2683.8|2679.8|2683.9|2679.9|2684|2681.3|2682.8|2679.7|0
1769579630000|2026-01-28 05:53:50|2683.8|2679.8|2683.2|2679.2|2683.9|2679.9|2683.2|2679.2|1
1769579640000|2026-01-28 05:54:00|2683.3|2679.3|2683|2679|2683.3|2679.3|2683|2679|1
1769579650000|2026-01-28 05:54:10|2683.2|2679.2|2681.6|2680.1|2683.3|2680.1|2681.6|2678.9|0
1769579660000|2026-01-28 05:54:20|2681.3|2677.3|2680.9|2676.9|2681.3|2677.3|2680.9|2676.9|3
1769579670000|2026-01-28 05:54:30|2681|2677|2681|2677|2681.4|2677.4|2681|2677|0
1769579680000|2026-01-28 05:54:40|2681.1|2677.1|2681.1|2677.1|2681.5|2677.5|2681|2677|0
1769579690000|2026-01-28 05:54:50|2681|2677|2678.8|2677.3|2681|2677.3|2678.6|2676|1
1769579700000|2026-01-28 05:55:00|2680|2676|2680.4|2676.4|2681.1|2677.3|2678.2|2676|4
1769579710000|2026-01-28 05:55:10|2680.5|2676.5|2680.3|2676.3|2680.9|2677.8|2679.3|2676.2|1
1769579720000|2026-01-28 05:55:20|2680.7|2676.7|2677.3|2673.3|2680.7|2676.7|2675.2|2672.4|4
1769579730000|2026-01-28 05:55:30|2677.5|2673.5|2676.5|2672.5|2677.5|2673.5|2676.4|2672.4|2
1769579740000|2026-01-28 05:55:40|2676.9|2672.9|2676.6|2672.6|2676.9|2672.9|2676.4|2672.4|2
1769579750000|2026-01-28 05:55:50|2676.5|2672.5|2676.3|2672.3|2676.5|2673.5|2675|2672.3|0
1769579760000|2026-01-28 05:56:00|2675|2673.5|2676.6|2672.6|2676.6|2674.1|2675|2672.5|1
1769579770000|2026-01-28 05:56:10|2675.6|2674.1|2677.1|2673.1|2677.3|2674.7|2675.6|2672.6|2
1769579780000|2026-01-28 05:56:20|2677.2|2673.2|2677.9|2673.9|2678.8|2674.8|2676.1|2673.2|4
1769579790000|2026-01-28 05:56:30|2678|2674|2678.5|2674.5|2678.6|2674.6|2678|2674|3
1769579800000|2026-01-28 05:56:40|2678.4|2674.4|2678.4|2674.4|2678.6|2674.6|2678.2|2674.2|1
1769579810000|2026-01-28 05:56:50|2678.5|2674.5|2677.6|2676.1|2678.7|2676.1|2677.5|2674.4|0
1769579820000|2026-01-28 05:57:00|2678.2|2676.7|2679.8|2675.8|2679.9|2676.7|2677.6|2675.8|2
1769579830000|2026-01-28 05:57:10|2679.6|2675.6|2680.3|2676.3|2680.7|2677.8|2679|2675.6|1
1769579840000|2026-01-28 05:57:20|2680.7|2676.7|2680.8|2676.8|2680.8|2676.8|2680.3|2676.3|0
1769579850000|2026-01-28 05:57:30|2681.2|2677.2|2683|2679|2683.3|2679.3|2681.2|2677.2|3
1769579860000|2026-01-28 05:57:40|2682.9|2678.9|2683|2679|2683.4|2679.4|2682.9|2678.9|0
1769579870000|2026-01-28 05:57:50|2683.1|2679.1|2682.4|2678.4|2683.1|2679.1|2682.4|2678.4|0
1769579880000|2026-01-28 05:58:00|2682.5|2678.5|2682.7|2678.7|2682.9|2678.9|2682.1|2678.1|0
1769579890000|2026-01-28 05:58:10|2682.4|2678.4|2679.5|2678|2682.5|2678.5|2679.5|2678|0
1769579900000|2026-01-28 05:58:20|2681.1|2677.1|2681.6|2677.6|2681.6|2677.6|2681.1|2677.1|3
1769579910000|2026-01-28 05:58:30|2681.8|2677.8|2682.4|2678.4|2682.5|2678.5|2681.8|2677.8|0
1769579920000|2026-01-28 05:58:40|2682.1|2678.1|2682.2|2678.2|2682.4|2678.4|2682|2678|0
1769579930000|2026-01-28 05:58:50|2682.1|2678.1|2681.3|2677.3|2682.2|2678.2|2681.3|2677.3|0
1769579940000|2026-01-28 05:59:00|2681.2|2677.2|2681.3|2677.3|2681.3|2677.3|2680.7|2676.7|0
1769579950000|2026-01-28 05:59:10|2680.9|2676.9|2680.2|2676.2|2680.9|2676.9|2676.9|2673.7|3
1769579960000|2026-01-28 05:59:20|2680.3|2676.3|2680.7|2676.7|2680.8|2676.8|2680.3|2676.3|0
1769579970000|2026-01-28 05:59:30|2680.8|2676.8|2680.5|2676.5|2680.8|2676.8|2680.2|2676.2|0
1769579980000|2026-01-28 05:59:40|2680.6|2676.6|2680.5|2676.5|2680.6|2676.6|2680.4|2676.4|0
1769579990000|2026-01-28 05:59:50|2680.6|2676.6|2680.5|2676.5|2680.8|2676.8|2680.3|2676.3|1
1769580000000|2026-01-28 06:00:00|2680.3|2676.3|2681.9|2677.9|2681.9|2677.9|2680.3|2676.3|2
1769580010000|2026-01-28 06:00:10|2681.7|2677.7|2682.5|2678.5|2682.5|2678.5|2681.7|2677.7|0
1769580020000|2026-01-28 06:00:20|2682.6|2678.6|2682.5|2678.5|2682.6|2678.6|2682.5|2678.5|0
1769580030000|2026-01-28 06:00:30|2682.6|2678.6|2682.8|2678.8|2682.9|2678.9|2682.5|2678.5|0
1769580040000|2026-01-28 06:00:40|2682.9|2678.9|2684.7|2680.7|2685.3|2681.3|2682.9|2678.9|1
1769580050000|2026-01-28 06:00:50|2684.6|2680.6|2684.3|2680.3|2684.8|2680.8|2684.3|2680.3|0
1769580060000|2026-01-28 06:01:00|2685.1|2681.1|2684.8|2680.8|2685.2|2681.2|2684.8|2680.8|1
1769580070000|2026-01-28 06:01:10|2684.7|2680.7|2684.2|2680.2|2684.7|2680.7|2683.7|2679.7|0
1769580080000|2026-01-28 06:01:20|2684.3|2680.3|2685.2|2681.2|2685.6|2681.6|2684.2|2680.2|3
1769580090000|2026-01-28 06:01:30|2684.9|2680.9|2685|2681|2685|2681|2684.8|2680.8|2
1769580100000|2026-01-28 06:01:40|2684.8|2680.8|2685.2|2681.2|2685.4|2681.4|2684.1|2680.1|1
1769580110000|2026-01-28 06:01:50|2685.9|2681.9|2685.1|2681.1|2686.4|2682.4|2685.1|2681.1|3
1769580120000|2026-01-28 06:02:00|2685.7|2681.7|2686.3|2682.3|2686.3|2682.3|2685.6|2681.6|0
1769580130000|2026-01-28 06:02:10|2686|2682|2685.4|2681.4|2686.3|2682.3|2685.4|2681.4|1
1769580140000|2026-01-28 06:02:20|2685|2681|2685|2681|2685.4|2681.4|2685|2681|2
1769580150000|2026-01-28 06:02:30|2685.1|2681.1|2683.6|2679.6|2685.1|2681.1|2683.6|2679.6|1
1769580160000|2026-01-28 06:02:40|2683.4|2679.4|2683.3|2679.3|2683.4|2679.4|2683.3|2679.3|0
1769580170000|2026-01-28 06:02:50|2683.2|2679.2|2681.9|2677.9|2683.2|2679.2|2681.9|2677.9|0
1769580180000|2026-01-28 06:03:00|2682|2678|2682.1|2678.1|2682.1|2678.1|2681.9|2677.9|1
1769580190000|2026-01-28 06:03:10|2682.2|2678.2|2682.4|2678.4|2682.7|2678.7|2682.1|2678.1|1
1769580200000|2026-01-28 06:03:20|2682.7|2678.7|2683.8|2679.8|2683.8|2680.3|2681.8|2678.7|1
1769580210000|2026-01-28 06:03:30|2683.7|2679.7|2683|2679|2683.7|2679.7|2683|2679|0
1769580220000|2026-01-28 06:03:40|2682.9|2678.9|2683|2679|2683|2679|2682.9|2678.9|0
1769580240000|2026-01-28 06:04:00|2682.9|2678.9|2681.9|2677.9|2682.9|2678.9|2681.9|2677.9|0
1769580250000|2026-01-28 06:04:10|2682.2|2678.2|2681.4|2677.4|2682.2|2678.2|2681.4|2677.4|1
1769580260000|2026-01-28 06:04:20|2681.3|2677.3|2680.3|2676.3|2681.4|2678|2679.5|2676.2|2
1769580270000|2026-01-28 06:04:30|2680.1|2676.1|2679.1|2675.1|2680.3|2676.3|2679.1|2675.1|1
1769580280000|2026-01-28 06:04:40|2679.2|2675.2|2679.1|2675.1|2679.2|2675.2|2679.1|2675.1|0
1769580290000|2026-01-28 06:04:50|2679.2|2675.2|2677.1|2673.1|2679.4|2675.5|2677|2673.1|2
1769580300000|2026-01-28 06:05:00|2677.2|2673.2|2678|2674|2678.3|2674.3|2677.2|2673.2|11
1769580310000|2026-01-28 06:05:10|2677.9|2673.9|2675.1|2671.1|2677.9|2673.9|2675|2671|4
1769580320000|2026-01-28 06:05:20|2675.3|2671.3|2671|2667|2675.3|2671.3|2671|2667|3
1769580330000|2026-01-28 06:05:30|2673.6|2669.6|2673.3|2669.3|2673.6|2669.6|2671.1|2667.1|15
1769580340000|2026-01-28 06:05:40|2673.8|2669.8|2672|2668|2673.8|2669.8|2672|2668|0
1769580350000|2026-01-28 06:05:50|2672.1|2668.1|2670.8|2666.8|2672.6|2668.6|2670.8|2666.8|3
1769580360000|2026-01-28 06:06:00|2670.9|2666.9|2671|2667|2671.6|2667.6|2670.9|2666.9|3
1769580370000|2026-01-28 06:06:10|2671.1|2667.1|2668.9|2664.9|2671.1|2667.1|2668.9|2664.9|2
1769580380000|2026-01-28 06:06:20|2669|2665|2665.3|2661.3|2669|2665|2665.3|2661.3|5
1769580390000|2026-01-28 06:06:30|2665.4|2661.4|2665.5|2661.5|2665.6|2661.6|2665.3|2661.3|4
1769580400000|2026-01-28 06:06:40|2665.7|2661.7|2664.6|2660.6|2666.2|2662.2|2663.6|2659.6|3
1769580410000|2026-01-28 06:06:50|2664.2|2660.2|2665.3|2661.3|2665.5|2661.5|2664.2|2660.2|1
1769580420000|2026-01-28 06:07:00|2665.5|2661.5|2667.6|2663.6|2667.7|2663.7|2665.3|2661.3|1
1769580430000|2026-01-28 06:07:10|2667.4|2663.4|2667.8|2663.8|2667.8|2663.8|2667.4|2663.4|2
1769580440000|2026-01-28 06:07:20|2667.9|2663.9|2665.8|2661.8|2668.1|2664.1|2665.5|2661.5|4
1769580450000|2026-01-28 06:07:30|2665.9|2661.9|2667.7|2663.7|2668.1|2664.1|2665.9|2661.9|2
1769580460000|2026-01-28 06:07:40|2667.5|2663.5|2668.2|2664.2|2668.3|2664.3|2667.1|2663.1|3
1769580470000|2026-01-28 06:07:50|2669.3|2665.3|2669.1|2665.1|2669.3|2665.3|2668.9|2664.9|0
1769580480000|2026-01-28 06:08:00|2669|2665|2671.1|2667.1|2671.6|2667.6|2669|2665|4
1769580490000|2026-01-28 06:08:10|2671|2667|2670.5|2666.5|2671|2667|2670.1|2666.1|2
1769580500000|2026-01-28 06:08:20|2670.4|2666.4|2668.8|2664.8|2670.4|2666.4|2668.6|2664.6|1
1769580510000|2026-01-28 06:08:30|2668.2|2664.2|2667.4|2663.4|2668.2|2664.2|2667.4|2663.4|2
1769580520000|2026-01-28 06:08:40|2666.4|2662.4|2664.6|2660.6|2666.5|2662.5|2664.6|2660.6|1
1769580530000|2026-01-28 06:08:50|2664.4|2660.4|2661.6|2657.6|2664.5|2660.5|2661.5|2657.5|4
1769580540000|2026-01-28 06:09:00|2661.5|2657.5|2665.2|2661.2|2665.2|2661.2|2661.2|2657.2|2
1769580550000|2026-01-28 06:09:10|2665.3|2661.3|2665.3|2661.3|2665.4|2661.4|2665.3|2661.3|0
1769580560000|2026-01-28 06:09:20|2665.4|2661.4|2665.6|2661.6|2665.6|2661.6|2665.4|2661.4|0
1769580570000|2026-01-28 06:09:30|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2665.6|2661.6|1
1769580580000|2026-01-28 06:09:40|2665.9|2661.9|2666.4|2662.4|2666.4|2662.4|2665.9|2661.9|1
1769580590000|2026-01-28 06:09:50|2666.5|2662.5|2668.6|2664.6|2668.6|2664.6|2666.1|2662.5|3
1769580600000|2026-01-28 06:10:00|2668.5|2664.5|2666.2|2662.2|2668.6|2664.6|2665.4|2662.1|8
1769580610000|2026-01-28 06:10:10|2666.5|2662.5|2664.8|2660.8|2666.8|2662.8|2664.8|2660.8|7
1769580620000|2026-01-28 06:10:20|2665.2|2661.2|2665.1|2661.1|2665.3|2662.6|2664.1|2661.1|1
1769580630000|2026-01-28 06:10:30|2665|2661|2665|2661|2665.1|2661.1|2665|2661|0
1769580640000|2026-01-28 06:10:40|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|0
1769580650000|2026-01-28 06:10:50|2665|2661|2665.1|2661.1|2665.1|2661.1|2665|2661|2
1769580660000|2026-01-28 06:11:00|2665.7|2661.7|2664.9|2660.9|2665.7|2661.7|2664.6|2660.6|3
1769580670000|2026-01-28 06:11:10|2665.1|2661.1|2666.3|2662.3|2666.5|2662.5|2664.9|2660.9|3
1769580680000|2026-01-28 06:11:20|2666.4|2662.4|2668.8|2664.8|2668.8|2664.8|2666.4|2662.4|2
1769580690000|2026-01-28 06:11:30|2668.9|2664.9|2665.4|2661.4|2669.1|2665.1|2665.4|2661.4|4
1769580700000|2026-01-28 06:11:40|2665.3|2661.3|2664.4|2660.4|2665.3|2661.3|2664.2|2660.2|3
1769580710000|2026-01-28 06:11:50|2664.5|2660.5|2666.1|2662.1|2666.2|2663.7|2664.5|2660.5|1
1769580720000|2026-01-28 06:12:00|2666.3|2662.3|2668.5|2664.5|2668.5|2664.5|2665.2|2662.3|3
1769580730000|2026-01-28 06:12:10|2668.2|2664.2|2665.5|2661.5|2668.2|2664.2|2665.4|2661.4|1
1769580740000|2026-01-28 06:12:20|2665.8|2661.8|2665.3|2661.3|2665.9|2661.9|2664.8|2660.8|1
1769580750000|2026-01-28 06:12:30|2665.2|2661.2|2665.2|2661.2|2665.4|2663|2664|2660.9|2
1769580760000|2026-01-28 06:12:40|2664.9|2660.9|2666.1|2662.1|2666.1|2662.7|2664|2660.9|2
1769580770000|2026-01-28 06:12:50|2665.1|2663.6|2668.2|2664.2|2668.2|2664.2|2665.1|2663|4
1769580780000|2026-01-28 06:13:00|2668.9|2664.9|2669.3|2665.3|2669.3|2665.3|2668.9|2664.9|0
1769580790000|2026-01-28 06:13:10|2669.4|2665.4|2669.3|2665.3|2669.4|2665.4|2669.1|2665.1|0
1769580800000|2026-01-28 06:13:20|2669.8|2665.8|2669.3|2665.3|2670|2667.1|2668.6|2665.3|2
1769580810000|2026-01-28 06:13:30|2669.4|2665.4|2669.8|2665.8|2669.8|2665.8|2669.4|2665.4|0
1769580820000|2026-01-28 06:13:40|2670.1|2666.1|2672.9|2668.9|2672.9|2668.9|2669.4|2666.1|7
1769580830000|2026-01-28 06:13:50|2673.1|2669.1|2673.5|2669.5|2673.8|2669.8|2673.1|2669.1|6
1769580840000|2026-01-28 06:14:00|2673.4|2669.4|2673.7|2669.7|2673.7|2669.7|2673.4|2669.4|0
1769580850000|2026-01-28 06:14:10|2673.6|2669.6|2672.1|2668.1|2673.6|2670.8|2671.4|2668.1|10
1769580860000|2026-01-28 06:14:20|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.1|2668.1|0
1769580870000|2026-01-28 06:14:30|2672.1|2668.1|2671.7|2667.7|2672.1|2668.1|2671.6|2667.6|0
1769580880000|2026-01-28 06:14:40|2671.8|2667.8|2671.9|2667.9|2671.9|2667.9|2671.2|2667.2|1
1769580890000|2026-01-28 06:14:50|2672.1|2668.1|2672.1|2668.1|2672.3|2669.7|2671.2|2667.8|0
1769580900000|2026-01-28 06:15:00|2672.2|2668.2|2672.1|2670.6|2673.2|2670.6|2671.3|2668.1|1
1769580910000|2026-01-28 06:15:10|2672.9|2668.9|2672.4|2668.4|2673.1|2669.1|2672|2668|2
1769580920000|2026-01-28 06:15:20|2672.1|2668.1|2671.9|2667.9|2672.2|2668.2|2671.6|2667.6|0
1769580930000|2026-01-28 06:15:30|2672|2668|2671.3|2667.3|2672.3|2668.3|2669.8|2665.8|0
1769580940000|2026-01-28 06:15:40|2671.5|2667.5|2672.9|2668.9|2672.9|2668.9|2671.4|2667.4|4
1769580950000|2026-01-28 06:15:50|2673|2669|2673.7|2669.7|2673.7|2669.7|2672.6|2668.6|3
1769580960000|2026-01-28 06:16:00|2673.6|2669.6|2673|2669|2673.7|2669.7|2672.7|2668.7|1
1769580970000|2026-01-28 06:16:10|2673.1|2669.1|2674.5|2670.5|2674.5|2671.7|2672.3|2669.1|1
1769580980000|2026-01-28 06:16:20|2673.4|2671.9|2675.7|2674.2|2676.9|2674.3|2673.4|2670|6
1769580990000|2026-01-28 06:16:30|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|1
1769581000000|2026-01-28 06:16:40|2676.3|2672.3|2676.7|2672.7|2676.7|2672.7|2676|2672|0
1769581010000|2026-01-28 06:16:50|2675.7|2674.2|2676.6|2672.6|2676.9|2674.2|2675.7|2672.6|1
1769581020000|2026-01-28 06:17:00|2676.7|2672.7|2676.6|2672.6|2676.7|2672.7|2675.9|2671.9|0
1769581030000|2026-01-28 06:17:10|2676|2672|2676|2672|2676.1|2672.1|2676|2672|1
1769581040000|2026-01-28 06:17:20|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|2676|2672|0
1769581050000|2026-01-28 06:17:30|2676.2|2672.2|2676.3|2672.3|2676.3|2672.3|2676.2|2672.2|1
1769581060000|2026-01-28 06:17:40|2676.2|2672.2|2674.6|2670.6|2676.2|2672.2|2674.2|2670.2|2
1769581070000|2026-01-28 06:17:50|2671.8|2667.8|2675.9|2671.9|2675.9|2671.9|2671.7|2667.7|4
1769581080000|2026-01-28 06:18:00|2675.3|2673.8|2677.4|2673.4|2677.5|2673.8|2675.3|2673.3|0
1769581090000|2026-01-28 06:18:10|2677.5|2673.5|2678.3|2674.3|2678.4|2674.4|2677.5|2673.5|0
1769581100000|2026-01-28 06:18:20|2678.5|2674.5|2678.6|2674.6|2678.6|2674.6|2678.5|2674.5|0
1769581110000|2026-01-28 06:18:30|2678.5|2674.5|2678.6|2674.6|2678.7|2674.7|2678.5|2674.5|0
1769581120000|2026-01-28 06:18:40|2678.7|2674.7|2678.2|2674.2|2678.7|2674.7|2675.9|2672.9|8
1769581130000|2026-01-28 06:18:50|2678.3|2674.3|2678.9|2674.9|2678.9|2674.9|2678.3|2674.3|0
1769581140000|2026-01-28 06:19:00|2678.4|2676.9|2679.3|2675.3|2679.8|2676.9|2678.4|2675.3|1
1769581150000|2026-01-28 06:19:10|2679.5|2675.5|2679.4|2675.4|2679.5|2675.5|2679.4|2675.4|0
1769581160000|2026-01-28 06:19:20|2678.5|2677|2678.9|2674.9|2679|2677|2678.5|2674.9|2
1769581170000|2026-01-28 06:19:30|2679|2675|2679.6|2675.6|2679.6|2675.6|2679|2675|0
1769581180000|2026-01-28 06:19:40|2679.7|2675.7|2679.3|2675.3|2679.7|2675.7|2679.3|2675.3|0
1769581190000|2026-01-28 06:19:50|2679.4|2675.4|2681.2|2677.2|2681.2|2677.2|2679.3|2675.3|2
1769581200000|2026-01-28 06:20:00|2680|2678.5|2678|2674|2680.1|2678.6|2678|2674|1
1769581210000|2026-01-28 06:20:10|2678.1|2674.1|2677.5|2673.5|2678.1|2674.1|2677.5|2673.5|0
1769581220000|2026-01-28 06:20:20|2677.8|2673.8|2677.3|2675.8|2680.1|2676.1|2677.3|2673.8|2
1769581230000|2026-01-28 06:20:30|2679.6|2675.6|2680.4|2676.4|2680.6|2676.6|2679.6|2675.6|1
1769581240000|2026-01-28 06:20:40|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.2|2676.2|0
1769581250000|2026-01-28 06:20:50|2680.2|2676.2|2678.6|2674.6|2680.4|2676.4|2678.4|2674.4|5
1769581260000|2026-01-28 06:21:00|2677.9|2673.9|2679.6|2675.6|2679.6|2675.7|2677.2|2673.9|3
1769581270000|2026-01-28 06:21:10|2679.5|2675.5|2678.4|2674.4|2679.7|2675.7|2678.4|2674.4|0
1769581280000|2026-01-28 06:21:20|2678.5|2674.5|2678.8|2674.8|2678.8|2676.5|2678|2674.4|1
1769581290000|2026-01-28 06:21:30|2678.9|2674.9|2677.2|2673.2|2679|2675|2677|2673|2
1769581300000|2026-01-28 06:21:40|2677.5|2673.5|2678|2674|2678|2674|2676.1|2672.1|0
1769581310000|2026-01-28 06:21:50|2678.3|2674.3|2679.6|2675.6|2679.8|2675.8|2678.3|2674.3|1
1769581320000|2026-01-28 06:22:00|2680|2676|2679.1|2675.1|2680.4|2676.4|2679.1|2675.1|1
1769581330000|2026-01-28 06:22:10|2678.9|2674.9|2677.8|2673.8|2678.9|2674.9|2677.8|2673.8|2
1769581340000|2026-01-28 06:22:20|2677.9|2673.9|2676.9|2672.9|2677.9|2676.2|2676.5|2672.5|1
1769581350000|2026-01-28 06:22:30|2676.7|2672.7|2677.5|2673.5|2677.7|2673.7|2676.6|2672.6|3
1769581360000|2026-01-28 06:22:40|2677.4|2673.4|2676.9|2672.9|2677.7|2673.7|2676.9|2672.9|2
1769581370000|2026-01-28 06:22:50|2677.3|2673.3|2675.5|2671.5|2677.5|2673.5|2675.5|2671.5|3
1769581380000|2026-01-28 06:23:00|2675|2671|2675.1|2671.1|2675.2|2671.2|2674.9|2670.9|0
1769581390000|2026-01-28 06:23:10|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|2675.1|2671.1|0
1769581400000|2026-01-28 06:23:20|2674.2|2672.7|2675|2673.5|2676.4|2673.6|2674.2|2672|1
1769581410000|2026-01-28 06:23:30|2676.2|2672.2|2675.8|2671.8|2676.2|2673.6|2674.5|2670.9|3
1769581420000|2026-01-28 06:23:40|2675.7|2671.7|2677.6|2673.6|2677.7|2673.8|2675|2671.7|1
1769581430000|2026-01-28 06:23:50|2677.4|2673.4|2676.9|2672.9|2677.5|2673.5|2676.9|2672.9|0
1769581440000|2026-01-28 06:24:00|2675.2|2671.2|2675.1|2671.1|2675.3|2671.3|2674.7|2670.7|2
1769581450000|2026-01-28 06:24:10|2675|2671|2675.5|2671.5|2675.5|2671.5|2674.6|2670.6|1
1769581460000|2026-01-28 06:24:20|2676|2672|2679.4|2675.4|2679.4|2675.4|2676|2672|3
1769581470000|2026-01-28 06:24:30|2679.5|2675.5|2679.5|2675.5|2680|2676|2679.4|2675.4|0
1769581480000|2026-01-28 06:24:40|2679.6|2675.6|2681.9|2677.9|2682|2678|2678.6|2675.6|3
1769581490000|2026-01-28 06:24:50|2681.8|2677.8|2680|2678.5|2681.8|2678.6|2679.9|2676.6|14
1769581500000|2026-01-28 06:25:00|2679.6|2675.6|2676.6|2672.6|2679.9|2675.9|2675.1|2672.2|4
1769581510000|2026-01-28 06:25:10|2676.5|2672.5|2674.6|2670.6|2676.6|2673.9|2674.5|2670.5|8
1769581520000|2026-01-28 06:25:20|2675.3|2671.3|2673.6|2669.6|2675.5|2671.5|2673.6|2669.6|2
1769581530000|2026-01-28 06:25:30|2673.7|2669.7|2673.6|2669.6|2674.6|2670.6|2673.4|2669.4|1
1769581540000|2026-01-28 06:25:40|2673.3|2669.3|2673.9|2669.9|2674.1|2670.1|2673.3|2669.3|0
1769581550000|2026-01-28 06:25:50|2673.8|2669.8|2672.4|2668.4|2674.2|2670.2|2671.2|2668.4|4
1769581560000|2026-01-28 06:26:00|2672.5|2668.5|2668.5|2664.5|2672.7|2669.5|2668.3|2664.3|7
1769581570000|2026-01-28 06:26:10|2668.4|2664.4|2665|2661|2668.9|2665.7|2665|2661|6
1769581580000|2026-01-28 06:26:20|2664.9|2660.9|2663|2661.5|2665|2662.1|2662.4|2658.6|6
1769581590000|2026-01-28 06:26:30|2663.9|2659.9|2664.8|2660.8|2665.6|2661.6|2663.8|2659.8|2
1769581600000|2026-01-28 06:26:40|2664.9|2660.9|2666|2662|2666.9|2662.9|2663.8|2660.9|7
1769581610000|2026-01-28 06:26:50|2666.2|2662.2|2663.6|2659.6|2666.2|2662.2|2663|2659|4
1769581620000|2026-01-28 06:27:00|2663.7|2659.7|2664.8|2660.8|2664.8|2661.6|2663.1|2659.3|0
1769581630000|2026-01-28 06:27:10|2664.9|2660.9|2666|2662|2666.6|2663|2664.4|2660.9|6
1769581640000|2026-01-28 06:27:20|2665.8|2661.8|2668|2664|2668|2664|2665.6|2661.6|6
1769581650000|2026-01-28 06:27:30|2668.4|2664.4|2671.2|2667.2|2671.3|2667.3|2668.1|2664.1|5
1769581660000|2026-01-28 06:27:40|2671.3|2667.3|2668.3|2666.8|2671.3|2668.9|2668.3|2665.7|2
1769581670000|2026-01-28 06:27:50|2668.4|2664.4|2669.2|2665.2|2669.6|2665.6|2668|2664|2
1769581680000|2026-01-28 06:28:00|2669.3|2665.3|2667|2663|2669.3|2665.3|2666|2662|2
1769581690000|2026-01-28 06:28:10|2666.6|2662.6|2665.9|2661.9|2667.1|2663.1|2665.2|2661.2|0
1769581700000|2026-01-28 06:28:20|2664.9|2660.9|2666.7|2662.7|2667.2|2663.2|2664.9|2660.9|7
1769581710000|2026-01-28 06:28:30|2666.3|2662.3|2664.4|2662.9|2666.3|2663.2|2664.4|2662.3|1
1769581720000|2026-01-28 06:28:40|2665.2|2661.2|2666.4|2662.4|2667.4|2663.5|2664.3|2661.1|6
1769581730000|2026-01-28 06:28:50|2666.6|2662.6|2666.3|2662.3|2667.5|2663.5|2666.3|2662.3|1
1769581740000|2026-01-28 06:29:00|2664.9|2663.4|2663.9|2659.9|2666.6|2663.4|2663.9|2659.9|3
1769581750000|2026-01-28 06:29:10|2664|2660|2662.1|2658.1|2664|2660.1|2660.5|2658|4
1769581760000|2026-01-28 06:29:20|2662.2|2658.2|2660.5|2659|2662.2|2659|2660.5|2658.1|0
1769581770000|2026-01-28 06:29:30|2662.1|2658.1|2663.4|2659.4|2663.4|2660.2|2661.3|2658.1|12
1769581780000|2026-01-28 06:29:40|2663.5|2659.5|2664.3|2660.3|2664.3|2660.3|2663|2659|0
1769581790000|2026-01-28 06:29:50|2663.2|2659.2|2661|2657|2663.8|2659.8|2661|2657|1
1769581800000|2026-01-28 06:30:00|2661.4|2657.4|2661.2|2657.2|2661.4|2657.4|2660.7|2656.7|0
1769581810000|2026-01-28 06:30:10|2661.3|2657.3|2663.7|2659.7|2663.9|2659.9|2661.2|2657.2|4
1769581820000|2026-01-28 06:30:20|2664|2660|2663.7|2659.7|2664.3|2660.7|2662.1|2659.5|1
1769581830000|2026-01-28 06:30:30|2663.9|2659.9|2663.7|2659.7|2664.3|2660.3|2663.6|2659.6|0
1769581840000|2026-01-28 06:30:40|2663.8|2659.8|2663.8|2659.8|2663.8|2660.6|2662.1|2659.5|0
1769581850000|2026-01-28 06:30:50|2663.9|2659.9|2664.6|2660.6|2664.6|2660.6|2663.6|2659.6|0
1769581860000|2026-01-28 06:31:00|2664.3|2660.3|2661.4|2657.4|2664.4|2660.4|2660.9|2656.9|9
1769581870000|2026-01-28 06:31:10|2661|2657|2662.9|2658.9|2663.2|2659.2|2658.6|2656.5|13
1769581880000|2026-01-28 06:31:20|2663|2659|2662.7|2658.7|2663|2659|2662.5|2658.5|0
1769581890000|2026-01-28 06:31:30|2662.8|2658.8|2662.6|2658.6|2663.3|2659.3|2662.6|2658.6|6
1769581900000|2026-01-28 06:31:40|2662.7|2658.7|2662.7|2658.7|2662.7|2659.1|2660.6|2658.7|1
1769581910000|2026-01-28 06:31:50|2663.6|2659.6|2664.3|2660.3|2664.3|2660.3|2663.6|2659.6|1
1769581920000|2026-01-28 06:32:00|2664|2660|2668.4|2664.4|2668.4|2664.4|2664|2660|4
1769581930000|2026-01-28 06:32:10|2668.1|2664.1|2668.1|2664.1|2668.4|2664.4|2668.1|2664.1|1
1769581940000|2026-01-28 06:32:20|2668.2|2664.2|2668.1|2664.1|2668.2|2665.7|2667.2|2664.1|0
1769581950000|2026-01-28 06:32:30|2669.1|2665.1|2668.5|2664.5|2669.1|2665.1|2668.5|2664.5|19
1769581960000|2026-01-28 06:32:40|2668.4|2664.4|2669.7|2665.7|2670|2666.5|2668|2664.3|2
1769581970000|2026-01-28 06:32:50|2669.8|2665.8|2669.5|2665.5|2669.8|2665.8|2669.5|2665.5|0
1769581980000|2026-01-28 06:33:00|2669.6|2665.6|2669.6|2665.6|2669.8|2665.8|2669.3|2665.3|0
1769581990000|2026-01-28 06:33:10|2669.7|2665.7|2669.1|2665.1|2669.7|2665.7|2669.1|2665.1|1
1769582000000|2026-01-28 06:33:20|2669.2|2665.2|2669.7|2665.7|2669.7|2665.7|2669.1|2665.1|1
1769582010000|2026-01-28 06:33:30|2669.6|2665.6|2669.5|2665.5|2669.6|2665.6|2669.5|2665.5|0
1769582020000|2026-01-28 06:33:40|2669.4|2665.4|2669.1|2665.1|2669.4|2665.4|2667.5|2663.5|2
1769582030000|2026-01-28 06:33:50|2669|2665|2668.5|2664.5|2669.1|2665.1|2668.5|2664.5|1
1769582040000|2026-01-28 06:34:00|2668.8|2664.8|2669.4|2665.4|2670.1|2666.1|2668.8|2664.8|0
1769582050000|2026-01-28 06:34:10|2669.1|2665.1|2667|2663|2669.1|2665.1|2666.8|2662.8|0
1769582060000|2026-01-28 06:34:20|2666.8|2662.8|2666.3|2662.3|2666.8|2662.8|2666.3|2662.3|0
1769582070000|2026-01-28 06:34:30|2666.2|2662.2|2666.3|2662.3|2666.4|2662.4|2665.9|2661.9|0
1769582080000|2026-01-28 06:34:40|2666.2|2662.2|2665.7|2661.7|2666.2|2662.2|2665.6|2661.6|0
1769582090000|2026-01-28 06:34:50|2665.6|2661.6|2665.9|2661.9|2666.6|2662.6|2665.6|2661.6|0
1769582100000|2026-01-28 06:35:00|2665.8|2661.8|2665.7|2661.7|2666.2|2662.2|2665.7|2661.7|0
1769582110000|2026-01-28 06:35:10|2666.1|2662.1|2666.6|2662.6|2666.6|2662.6|2665.9|2661.9|0
1769582120000|2026-01-28 06:35:20|2667.7|2663.7|2667.3|2663.3|2668|2664|2667.3|2663.3|0
1769582130000|2026-01-28 06:35:30|2667.2|2663.2|2667.3|2663.3|2667.7|2663.7|2667.2|2663.2|0
1769582140000|2026-01-28 06:35:40|2667.4|2663.4|2667.7|2663.7|2667.7|2663.7|2667.3|2663.3|0
1769582150000|2026-01-28 06:35:50|2667.8|2663.8|2667.4|2663.4|2667.8|2663.8|2667.4|2663.4|0
1769582160000|2026-01-28 06:36:00|2667.5|2663.5|2668.4|2664.4|2668.4|2664.4|2667.5|2663.5|0
1769582170000|2026-01-28 06:36:10|2668.5|2664.5|2668.8|2664.8|2669.1|2665.1|2668.5|2664.5|0
1769582180000|2026-01-28 06:36:20|2668.7|2664.7|2670.7|2666.7|2670.8|2666.8|2668.7|2664.7|2
1769582190000|2026-01-28 06:36:30|2670.8|2666.8|2670.6|2666.6|2670.8|2666.8|2670.6|2666.6|0
1769582200000|2026-01-28 06:36:40|2670.5|2666.5|2669.2|2667.7|2670.7|2667.7|2669.2|2666.5|0
1769582210000|2026-01-28 06:36:50|2669.1|2667.6|2667.9|2663.9|2670.1|2667.7|2667.9|2663.9|3
1769582220000|2026-01-28 06:37:00|2670.3|2666.3|2672.1|2668.1|2672.3|2668.3|2670.3|2666.3|15
1769582230000|2026-01-28 06:37:10|2672.4|2668.4|2672|2668|2672.4|2668.4|2672|2668|0
1769582240000|2026-01-28 06:37:20|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|0
1769582250000|2026-01-28 06:37:30|2671.4|2667.4|2670.6|2666.6|2671.4|2667.4|2670.6|2666.6|3
1769582260000|2026-01-28 06:37:40|2671.1|2667.1|2671.6|2667.6|2671.6|2667.6|2671.1|2667.1|0
1769582270000|2026-01-28 06:37:50|2671.7|2667.7|2671.9|2667.9|2672|2668|2671.7|2667.7|0
1769582280000|2026-01-28 06:38:00|2672|2668|2672.5|2668.5|2672.8|2669.5|2671|2667.9|1
1769582290000|2026-01-28 06:38:10|2671|2669.5|2669.7|2668.2|2671.5|2669.5|2669.7|2667.2|2
1769582300000|2026-01-28 06:38:20|2671.1|2667.1|2669.4|2665.4|2671.1|2668.1|2668.1|2664.1|1
1769582310000|2026-01-28 06:38:30|2669.7|2665.7|2669.3|2665.3|2669.7|2665.7|2669|2665|0
1769582320000|2026-01-28 06:38:40|2669.4|2665.4|2669.4|2665.4|2669.5|2665.5|2669|2665|1
1769582330000|2026-01-28 06:38:50|2669.3|2665.3|2668.1|2664.1|2669.8|2665.8|2667.7|2663.7|2
1769582340000|2026-01-28 06:39:00|2668|2664|2666.6|2662.6|2668.1|2664.1|2666.6|2662.6|0
1769582350000|2026-01-28 06:39:10|2666.8|2662.8|2663.4|2661.9|2667.2|2663.2|2663.4|2660.3|1
1769582360000|2026-01-28 06:39:20|2663.3|2661.8|2665.2|2661.2|2666.5|2662.5|2663.3|2661|4
1769582370000|2026-01-28 06:39:30|2665.3|2661.3|2663|2659|2665.6|2661.6|2663|2659|2
1769582380000|2026-01-28 06:39:40|2663.1|2659.1|2664.7|2660.7|2665.3|2661.3|2663|2659|2
1769582390000|2026-01-28 06:39:50|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.3|2660.3|0
1769582400000|2026-01-28 06:40:00|2664.6|2660.6|2664.5|2660.5|2665.5|2661.5|2664.1|2660.1|1
1769582410000|2026-01-28 06:40:10|2664.7|2660.7|2664|2660|2664.7|2660.7|2664|2660|2
1769582420000|2026-01-28 06:40:20|2664.1|2660.1|2663.6|2659.6|2664.4|2660.4|2663.6|2659.6|0
1769582430000|2026-01-28 06:40:30|2663.7|2659.7|2663.3|2659.3|2663.7|2659.7|2663.2|2659.2|0
1769582440000|2026-01-28 06:40:40|2662.6|2661.1|2664.3|2660.3|2664.5|2661.1|2662.6|2660|0
1769582450000|2026-01-28 06:40:50|2664|2660|2664.2|2660.2|2664.6|2662.1|2663.6|2660|1
1769582460000|2026-01-28 06:41:00|2664.3|2660.3|2665.5|2661.5|2665.6|2661.6|2664.3|2660.3|0
1769582470000|2026-01-28 06:41:10|2665.8|2661.8|2666.1|2662.1|2666.4|2662.4|2665.7|2661.7|0
1769582480000|2026-01-28 06:41:20|2666.2|2662.2|2666.8|2662.8|2667.1|2663.1|2665.8|2661.8|0
1769582490000|2026-01-28 06:41:30|2666.9|2662.9|2666.5|2662.5|2666.9|2662.9|2666.4|2662.4|0
1769582500000|2026-01-28 06:41:40|2666.3|2662.3|2668.3|2664.3|2668.3|2664.3|2666.1|2662.1|3
1769582510000|2026-01-28 06:41:50|2666.9|2665.4|2665.7|2661.7|2666.9|2665.4|2665.1|2661.4|1
1769582520000|2026-01-28 06:42:00|2665.8|2661.8|2668|2664|2668|2664|2664.8|2661.8|2
1769582530000|2026-01-28 06:42:10|2668.1|2664.1|2668.3|2664.3|2668.5|2664.5|2668|2664|0
1769582540000|2026-01-28 06:42:20|2668.2|2664.2|2668.5|2664.5|2668.5|2664.5|2668.2|2664.2|0
1769582550000|2026-01-28 06:42:30|2668.3|2664.3|2669.1|2665.1|2669.3|2665.3|2668.3|2664.3|0
1769582560000|2026-01-28 06:42:40|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|2669.1|2665.1|0
1769582570000|2026-01-28 06:42:50|2669.5|2665.5|2669.7|2665.7|2669.9|2665.9|2669.3|2665.3|0
1769582580000|2026-01-28 06:43:00|2669.5|2665.5|2669.6|2665.6|2669.8|2665.8|2669.5|2665.5|0
1769582590000|2026-01-28 06:43:10|2669.5|2665.5|2671.4|2667.4|2671.7|2667.7|2669.4|2665.4|1
1769582600000|2026-01-28 06:43:20|2671.3|2667.3|2671.3|2667.3|2671.7|2667.7|2671.1|2667.1|0
1769582610000|2026-01-28 06:43:30|2670|2666|2668.9|2664.9|2670|2666|2668.8|2664.8|0
1769582620000|2026-01-28 06:43:40|2669|2665|2669.2|2665.2|2669.4|2665.4|2669|2665|0
1769582630000|2026-01-28 06:43:50|2669.5|2665.5|2669.2|2665.2|2669.6|2665.6|2668.8|2664.8|0
1769582640000|2026-01-28 06:44:00|2668.9|2664.9|2669.9|2665.9|2669.9|2665.9|2668.9|2664.9|0
1769582650000|2026-01-28 06:44:10|2670|2666|2670.3|2666.3|2670.6|2666.6|2669.9|2665.9|0
1769582660000|2026-01-28 06:44:20|2670|2666|2670.1|2666.1|2670.1|2666.1|2669.8|2665.8|0
1769582670000|2026-01-28 06:44:30|2670.3|2666.3|2670.4|2666.4|2670.8|2666.8|2670.3|2666.3|0
1769582680000|2026-01-28 06:44:40|2669.2|2665.2|2669.4|2665.4|2669.4|2665.4|2669.2|2665.2|2
1769582690000|2026-01-28 06:44:50|2670.5|2666.5|2669.7|2665.7|2670.5|2666.5|2669.6|2665.6|1
1769582700000|2026-01-28 06:45:00|2669.8|2665.8|2670|2666|2670.1|2666.1|2669.6|2665.6|0
1769582710000|2026-01-28 06:45:10|2669.9|2665.9|2670.7|2666.7|2670.7|2666.7|2669.9|2665.9|0
1769582720000|2026-01-28 06:45:20|2670.6|2666.6|2669.5|2665.5|2670.7|2666.7|2669.5|2665.5|0
1769582730000|2026-01-28 06:45:30|2669.6|2665.6|2668.1|2664.1|2669.6|2665.6|2667.7|2663.7|3
1769582740000|2026-01-28 06:45:40|2668|2664|2667|2663|2668.1|2664.1|2667|2663|0
1769582750000|2026-01-28 06:45:50|2667.1|2663.1|2666.1|2662.1|2667.2|2663.2|2666|2662|0
1769582760000|2026-01-28 06:46:00|2666.2|2662.2|2665.5|2661.5|2666.2|2662.2|2665.5|2661.5|0
1769582770000|2026-01-28 06:46:10|2665.6|2661.6|2665.8|2661.8|2666.3|2662.3|2665.6|2661.6|0
1769582780000|2026-01-28 06:46:20|2665.9|2661.9|2665.5|2661.5|2666|2662|2665|2661|2
1769582790000|2026-01-28 06:46:30|2665.6|2661.6|2665|2661|2665.6|2661.6|2665|2661|0
1769582800000|2026-01-28 06:46:40|2664.9|2660.9|2665|2661|2665.7|2661.7|2664.8|2660.8|0
1769582810000|2026-01-28 06:46:50|2664.7|2660.7|2665.3|2661.3|2665.3|2661.3|2664.7|2660.7|0
1769582820000|2026-01-28 06:47:00|2665.1|2661.1|2665|2661|2666.2|2662.2|2664.9|2660.9|0
1769582830000|2026-01-28 06:47:10|2665.3|2661.3|2665|2661|2666|2662|2664.9|2660.9|0
1769582840000|2026-01-28 06:47:20|2664.9|2660.9|2665.4|2661.4|2665.4|2661.4|2664.9|2660.9|0
1769582850000|2026-01-28 06:47:30|2665.1|2661.1|2663.5|2659.5|2665.4|2661.4|2662.3|2658.3|2
1769582860000|2026-01-28 06:47:40|2663.4|2659.4|2664.2|2660.2|2664.5|2660.5|2663.3|2659.3|0
1769582870000|2026-01-28 06:47:50|2664.4|2660.4|2664.8|2660.8|2665|2661|2664|2660|0
1769582880000|2026-01-28 06:48:00|2664.9|2660.9|2665.8|2661.8|2665.8|2661.8|2662.7|2660.9|1
1769582890000|2026-01-28 06:48:10|2665.9|2661.9|2665.8|2661.8|2666.5|2664.4|2665.7|2661.7|3
1769582900000|2026-01-28 06:48:20|2665.7|2661.7|2664.5|2660.5|2665.7|2661.7|2664.5|2660.5|0
1769582910000|2026-01-28 06:48:30|2664.6|2660.6|2664.7|2660.7|2664.8|2660.8|2664.6|2660.6|0
1769582920000|2026-01-28 06:48:40|2664.8|2660.8|2665.3|2663.8|2665.3|2663.8|2664.7|2660.7|2
1769582930000|2026-01-28 06:48:50|2665.4|2661.4|2666.2|2662.2|2666.5|2662.5|2665.4|2661.4|2
1769582940000|2026-01-28 06:49:00|2666.3|2662.3|2667.2|2663.2|2668.3|2664.3|2665.6|2662.3|2
1769582950000|2026-01-28 06:49:10|2667.3|2663.3|2666.5|2662.5|2667.3|2663.3|2666.5|2662.5|1
1769582960000|2026-01-28 06:49:20|2666.1|2662.1|2668.4|2664.4|2668.5|2664.5|2666.1|2662.1|0
1769582970000|2026-01-28 06:49:30|2668.6|2664.6|2668.9|2664.9|2669.1|2665.1|2667.3|2663.3|2
1769582980000|2026-01-28 06:49:40|2668.7|2664.7|2669.6|2665.6|2669.6|2665.6|2668.7|2664.7|2
1769582990000|2026-01-28 06:49:50|2670.2|2666.2|2669.6|2665.6|2670.3|2666.3|2669.4|2665.4|0
1769583000000|2026-01-28 06:50:00|2669.4|2665.4|2669.6|2665.6|2670.1|2666.1|2669.1|2665.1|0
1769583010000|2026-01-28 06:50:10|2669.8|2665.8|2669.6|2665.6|2670|2666|2669.6|2665.6|0
1769583020000|2026-01-28 06:50:20|2669.7|2665.7|2670.6|2666.6|2670.8|2666.8|2669.7|2665.7|1
1769583040000|2026-01-28 06:50:40|2670.1|2666.1|2669.9|2665.9|2670.1|2666.1|2669.7|2665.7|1
1769583050000|2026-01-28 06:50:50|2669.7|2665.7|2670.6|2666.6|2670.6|2666.6|2669.1|2665.1|0
1769583060000|2026-01-28 06:51:00|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.6|2666.6|0
1769583070000|2026-01-28 06:51:10|2670.6|2666.6|2670.2|2666.2|2670.7|2666.7|2670.2|2666.2|0
1769583080000|2026-01-28 06:51:20|2670.3|2666.3|2672.1|2668.1|2672.1|2668.1|2670.3|2666.3|2
1769583090000|2026-01-28 06:51:30|2672.2|2668.2|2673.9|2669.9|2673.9|2669.9|2672.2|2668.2|2
1769583100000|2026-01-28 06:51:40|2672.7|2671.2|2675.1|2671.1|2675.8|2673.3|2672.7|2670.8|6
1769583110000|2026-01-28 06:51:50|2675.3|2671.3|2675.2|2671.2|2675.4|2671.4|2674.9|2670.9|2
1769583120000|2026-01-28 06:52:00|2675.3|2671.3|2674.7|2670.7|2675.3|2671.3|2674.7|2670.7|0
1769583130000|2026-01-28 06:52:10|2675|2671|2674.7|2670.7|2675|2671|2674.7|2670.7|1
1769583140000|2026-01-28 06:52:20|2674.8|2670.8|2674.9|2670.9|2674.9|2670.9|2674.7|2670.7|0
1769583150000|2026-01-28 06:52:30|2674.8|2670.8|2675.2|2671.2|2675.2|2671.2|2674.8|2670.8|0
1769583160000|2026-01-28 06:52:40|2674.7|2670.7|2674.8|2670.8|2674.9|2670.9|2674.7|2670.7|1
1769583170000|2026-01-28 06:52:50|2674.9|2670.9|2674.9|2670.9|2675.1|2671.1|2674.2|2670.2|1
1769583180000|2026-01-28 06:53:00|2674.6|2670.6|2677.8|2673.8|2677.9|2673.9|2674.5|2670.5|7
1769583190000|2026-01-28 06:53:10|2677.7|2673.7|2674.1|2670.1|2677.7|2673.7|2673.6|2670.1|3
1769583200000|2026-01-28 06:53:20|2674|2670|2674|2670|2674.3|2670.3|2673.9|2669.9|0
1769583210000|2026-01-28 06:53:30|2674.1|2670.1|2672.6|2668.6|2674.6|2671|2672.1|2668.1|2
1769583220000|2026-01-28 06:53:40|2672.4|2668.4|2671.3|2667.3|2672.5|2668.5|2669.1|2667.1|5
1769583230000|2026-01-28 06:53:50|2671.2|2667.2|2671.2|2667.2|2671.5|2667.5|2670.9|2666.9|0
1769583240000|2026-01-28 06:54:00|2671.3|2667.3|2672.1|2668.1|2672.4|2668.4|2671.3|2667.3|0
1769583250000|2026-01-28 06:54:10|2672|2668|2671.2|2667.2|2672|2668|2671.2|2667.2|0
1769583260000|2026-01-28 06:54:20|2671.3|2667.3|2671.7|2667.7|2672.3|2668.3|2671.3|2667.3|0
1769583270000|2026-01-28 06:54:30|2671.8|2667.8|2672|2668|2672.2|2668.2|2671.6|2667.6|0
1769583280000|2026-01-28 06:54:40|2672.9|2668.9|2671.2|2667.2|2672.9|2668.9|2671|2667|0
1769583290000|2026-01-28 06:54:50|2671|2667|2668.2|2664.2|2671|2667|2667.9|2663.9|1
1769583300000|2026-01-28 06:55:00|2668.4|2664.4|2667.9|2663.9|2668.5|2664.5|2667.6|2663.6|2
1769583310000|2026-01-28 06:55:10|2667.6|2663.6|2668.6|2664.6|2669|2665|2667.6|2663.6|1
1769583320000|2026-01-28 06:55:20|2668.1|2664.1|2668|2664|2668.1|2664.1|2667.7|2663.7|1
1769583330000|2026-01-28 06:55:30|2667.7|2663.7|2668.3|2664.3|2668.5|2664.5|2667.7|2663.7|0
1769583340000|2026-01-28 06:55:40|2668.2|2664.2|2667.8|2663.8|2668.5|2664.5|2667.7|2663.7|0
1769583350000|2026-01-28 06:55:50|2667.7|2663.7|2667.6|2663.6|2667.7|2663.7|2667.5|2663.5|0
1769583360000|2026-01-28 06:56:00|2667.5|2663.5|2667.6|2663.6|2667.6|2663.6|2667.3|2663.3|0
1769583370000|2026-01-28 06:56:10|2667.5|2663.5|2667.6|2663.6|2667.7|2663.7|2667.5|2663.5|1
1769583380000|2026-01-28 06:56:20|2668.1|2664.1|2668|2664|2668.4|2664.4|2668|2664|0
1769583390000|2026-01-28 06:56:30|2668.1|2664.1|2668|2664|2668.4|2664.4|2667.9|2663.9|1
1769583400000|2026-01-28 06:56:40|2668.3|2664.3|2668.8|2664.8|2668.8|2664.8|2667.9|2663.9|0
1769583410000|2026-01-28 06:56:50|2668.7|2664.7|2669.2|2665.2|2669.8|2665.8|2668.7|2664.7|1
1769583420000|2026-01-28 06:57:00|2669.1|2665.1|2668|2664|2669.1|2665.1|2667.8|2663.8|0
1769583430000|2026-01-28 06:57:10|2668.1|2664.1|2668.6|2664.6|2668.6|2664.6|2668|2664|0
1769583440000|2026-01-28 06:57:20|2668.5|2664.5|2668.6|2664.6|2668.8|2664.8|2668.2|2664.2|0
1769583460000|2026-01-28 06:57:40|2668.7|2664.7|2668.7|2664.7|2669|2665|2668.7|2664.7|0
1769583470000|2026-01-28 06:57:50|2668.8|2664.8|2668.5|2664.5|2668.8|2664.8|2668.3|2664.3|1
1769583480000|2026-01-28 06:58:00|2668.6|2664.6|2668.8|2664.8|2668.9|2664.9|2668.5|2664.5|0
1769583490000|2026-01-28 06:58:10|2668.9|2664.9|2668.8|2664.8|2669.1|2665.1|2668.8|2664.8|0
1769583510000|2026-01-28 06:58:30|2669.2|2665.2|2666.2|2662.2|2669.3|2665.3|2666.2|2662.2|8
1769583520000|2026-01-28 06:58:40|2667|2663|2665|2661|2667.1|2663.1|2664.9|2660.9|2
1769583530000|2026-01-28 06:58:50|2664.9|2660.9|2664.8|2660.8|2664.9|2660.9|2664.8|2660.8|0
1769583540000|2026-01-28 06:59:00|2663.6|2662.1|2662.9|2658.9|2666.2|2662.2|2662.9|2658.9|6
1769583550000|2026-01-28 06:59:10|2663.1|2659.1|2663.6|2659.6|2664|2660|2662.3|2658.3|1
1769583560000|2026-01-28 06:59:20|2663.3|2659.3|2661|2657|2663.3|2659.9|2660.8|2656.8|6
1769583570000|2026-01-28 06:59:30|2661.8|2657.8|2660.8|2656.8|2661.8|2657.8|2660.6|2656.6|1
1769583580000|2026-01-28 06:59:40|2661.2|2657.2|2661.6|2657.6|2662|2658|2661.2|2657.2|0
1769583590000|2026-01-28 06:59:50|2661.7|2657.7|2663.4|2659.4|2663.4|2659.4|2661.5|2657.5|9
1769583600000|2026-01-28 07:00:00|2663.3|2659.3|2667.8|2663.8|2668.1|2664.1|2663.3|2659.3|3
1769583610000|2026-01-28 07:00:10|2667.7|2663.7|2667.1|2663.1|2667.7|2663.7|2665.2|2661.2|9
1769583620000|2026-01-28 07:00:20|2667|2663|2667.5|2666|2669.3|2666.1|2667|2663|2
1769583630000|2026-01-28 07:00:30|2667.2|2663.2|2665|2661|2667.6|2663.6|2665|2661|2
1769583640000|2026-01-28 07:00:40|2665.9|2661.9|2664.9|2660.9|2665.9|2661.9|2664.9|2660.9|2
1769583650000|2026-01-28 07:00:50|2666.4|2662.4|2666.5|2662.5|2666.9|2662.9|2666.1|2662.1|2
1769583660000|2026-01-28 07:01:00|2666.6|2662.6|2666|2662|2666.7|2662.7|2665.9|2661.9|1
1769583670000|2026-01-28 07:01:10|2665.9|2661.9|2666.9|2662.9|2666.9|2662.9|2665.9|2661.9|0
1769583680000|2026-01-28 07:01:20|2666.8|2662.8|2664.1|2660.1|2666.9|2662.9|2663.9|2659.9|5
1769583690000|2026-01-28 07:01:30|2663.7|2659.7|2658.9|2654.9|2663.7|2659.7|2658.7|2654.7|5
1769583700000|2026-01-28 07:01:40|2658.7|2654.7|2658.2|2654.2|2659|2655|2658.2|2654.2|2
1769583710000|2026-01-28 07:01:50|2658.3|2654.3|2660.5|2656.5|2660.5|2656.5|2657.9|2654.2|2
1769583720000|2026-01-28 07:02:00|2660.3|2656.3|2660.6|2656.6|2661|2657|2660.3|2656.3|0
1769583730000|2026-01-28 07:02:10|2660.7|2656.7|2662.1|2658.1|2662.1|2658.1|2660.7|2656.7|0
1769583740000|2026-01-28 07:02:20|2662|2658|2661.2|2657.2|2662.8|2658.8|2660.9|2656.9|1
1769583750000|2026-01-28 07:02:30|2661.4|2657.4|2662.5|2658.5|2662.5|2659.2|2660.7|2657.2|0
1769583760000|2026-01-28 07:02:40|2662.4|2658.4|2660.1|2656.1|2662.6|2658.6|2659.8|2655.8|1
1769583770000|2026-01-28 07:02:50|2660.2|2656.2|2661.2|2657.2|2661.5|2657.5|2659.9|2655.9|1
1769583780000|2026-01-28 07:03:00|2660.9|2656.9|2661.7|2657.7|2662.1|2658.1|2660.9|2656.9|2
1769583790000|2026-01-28 07:03:10|2661.8|2657.8|2660.2|2658.7|2662|2658.7|2660.2|2657.8|0
1769583800000|2026-01-28 07:03:20|2660.1|2658.6|2660.1|2658.6|2662|2658.6|2660.1|2657.4|2
1769583810000|2026-01-28 07:03:30|2662.3|2658.3|2660|2656|2662.3|2658.6|2660|2656|2
1769583820000|2026-01-28 07:03:40|2659.9|2655.9|2660.7|2656.7|2660.7|2656.7|2659.9|2655.9|1
1769583830000|2026-01-28 07:03:50|2660.6|2656.6|2661.3|2657.3|2661.3|2657.3|2660.6|2656.6|1
1769583840000|2026-01-28 07:04:00|2661.2|2657.2|2661.8|2657.8|2662|2658|2661.1|2657.1|0
1769583850000|2026-01-28 07:04:10|2661.7|2657.7|2661|2657|2661.7|2657.7|2660.6|2656.6|0
1769583870000|2026-01-28 07:04:30|2660.9|2656.9|2660.6|2656.6|2661|2657|2660.6|2656.6|0
1769583880000|2026-01-28 07:04:40|2660.7|2656.7|2658.8|2654.8|2661|2657|2658.8|2654.8|1
1769583890000|2026-01-28 07:04:50|2657|2655.5|2658.1|2654.1|2658.2|2655.5|2656|2653.9|2
1769583900000|2026-01-28 07:05:00|2658.2|2654.2|2657.9|2653.9|2658.2|2655|2655.3|2653.2|3
1769583910000|2026-01-28 07:05:10|2658.1|2654.1|2660.2|2656.2|2660.2|2656.2|2657.2|2654.1|1
1769583920000|2026-01-28 07:05:20|2660.3|2656.3|2660.5|2656.5|2660.5|2656.5|2660.2|2656.2|6
1769583930000|2026-01-28 07:05:30|2660.4|2656.4|2660.3|2656.3|2660.5|2656.5|2660.2|2656.2|0
1769583940000|2026-01-28 07:05:40|2660.4|2656.4|2660.5|2656.5|2660.5|2656.5|2660.2|2656.2|0
1769583950000|2026-01-28 07:05:50|2660.6|2656.6|2659.6|2658.1|2660.8|2658.1|2659.6|2656.6|0
1769583960000|2026-01-28 07:06:00|2660.8|2656.8|2659.7|2658.2|2660.8|2658.2|2659.6|2656.8|0
1769583970000|2026-01-28 07:06:10|2661.6|2657.6|2661.2|2657.2|2661.6|2658.7|2659.6|2657.2|3
1769583980000|2026-01-28 07:06:20|2661.3|2659.7|2664.8|2660.8|2664.8|2661.6|2661.3|2659.2|15
1769583990000|2026-01-28 07:06:30|2664.6|2660.6|2663.8|2659.8|2664.8|2661.5|2663|2659.8|1
1769584000000|2026-01-28 07:06:40|2663.7|2659.7|2663.7|2659.7|2663.8|2659.8|2663.7|2659.7|0
1769584010000|2026-01-28 07:06:50|2663.5|2659.5|2663.9|2659.9|2663.9|2659.9|2663.4|2659.4|1
1769584020000|2026-01-28 07:07:00|2663.8|2659.8|2664.9|2660.9|2665|2662.6|2663|2659.8|1
1769584030000|2026-01-28 07:07:10|2665|2661|2665.2|2661.2|2665.2|2661.2|2665|2661|0
1769584040000|2026-01-28 07:07:20|2666.2|2662.2|2667.1|2663.1|2667.1|2664.7|2665|2662.2|3
1769584050000|2026-01-28 07:07:30|2667.3|2663.3|2667.1|2663.1|2667.3|2664.6|2666.1|2663.1|3
1769584060000|2026-01-28 07:07:40|2667|2663|2667.3|2663.3|2667.3|2664.8|2666.3|2663|1
1769584070000|2026-01-28 07:07:50|2667.9|2663.9|2669.3|2665.3|2669.5|2665.9|2667.3|2663.9|4
1769584080000|2026-01-28 07:08:00|2669.6|2665.6|2668.2|2664.2|2669.6|2666.3|2667.7|2664.2|3
1769584090000|2026-01-28 07:08:10|2668.1|2664.1|2668|2664|2668.1|2664.1|2668|2664|0
1769584100000|2026-01-28 07:08:20|2668.7|2664.7|2670.5|2669|2670.5|2669|2668.7|2664.7|5
1769584110000|2026-01-28 07:08:30|2670.8|2669.3|2674.6|2670.6|2674.6|2670.6|2670.8|2669.3|4
1769584120000|2026-01-28 07:08:40|2674|2670|2674|2670|2674|2670|2674|2670|4
1769584130000|2026-01-28 07:08:50|2672.3|2670.8|2672.9|2668.9|2672.9|2670.8|2672.3|2668.7|2
1769584140000|2026-01-28 07:09:00|2671.2|2669.7|2673.9|2669.9|2674.5|2670.5|2671.2|2669.3|1
1769584150000|2026-01-28 07:09:10|2673.8|2669.8|2673.6|2669.6|2673.9|2669.9|2673|2669|0
1769584160000|2026-01-28 07:09:20|2673.9|2669.9|2674|2670|2674.1|2670.1|2673.4|2669.4|0
1769584170000|2026-01-28 07:09:30|2674.1|2670.1|2674.2|2670.2|2674.2|2672|2673.4|2670.1|1
1769584180000|2026-01-28 07:09:40|2673.2|2671.7|2675.7|2671.7|2676.2|2673.5|2673.2|2670.4|1
1769584190000|2026-01-28 07:09:50|2675.5|2671.5|2672.2|2668.2|2675.9|2672.8|2672.2|2668.2|2
1769584200000|2026-01-28 07:10:00|2673.4|2669.4|2671.3|2667.3|2673.4|2669.4|2671.3|2667.3|0
1769584210000|2026-01-28 07:10:10|2670.6|2666.6|2672.3|2668.3|2672.3|2668.3|2670.6|2666.6|5
1769584220000|2026-01-28 07:10:20|2672.7|2668.7|2675.1|2673.6|2675.1|2673.6|2672.7|2668.7|6
1769584230000|2026-01-28 07:10:30|2675|2673.5|2675.1|2673.6|2676|2673.6|2675|2671.4|1
1769584240000|2026-01-28 07:10:40|2675.7|2671.7|2675.9|2671.9|2676.2|2672.2|2675.6|2671.6|1
1769584250000|2026-01-28 07:10:50|2674.6|2670.6|2674.7|2670.7|2674.9|2670.9|2674.5|2670.5|1
1769584260000|2026-01-28 07:11:00|2674.9|2670.9|2675.6|2671.6|2675.6|2671.6|2674.6|2670.6|2
1769584270000|2026-01-28 07:11:10|2675.7|2671.7|2676.1|2672.1|2676.1|2672.1|2675.5|2671.5|0
1769584280000|2026-01-28 07:11:20|2676|2672|2676.6|2675.1|2676.6|2675.1|2675.2|2672|1
1769584290000|2026-01-28 07:11:30|2678.6|2674.6|2677.3|2673.3|2678.6|2674.6|2677.2|2673.2|3
1769584300000|2026-01-28 07:11:40|2677.1|2673.1|2676.6|2672.6|2677.1|2673.1|2675.7|2671.7|2
1769584310000|2026-01-28 07:11:50|2676.3|2672.3|2674.3|2670.3|2676.3|2672.3|2673.5|2670.3|1
1769584320000|2026-01-28 07:12:00|2674.2|2670.2|2675.1|2671.1|2675.1|2671.1|2674.2|2670.2|0
1769584330000|2026-01-28 07:12:10|2675.2|2671.2|2675.4|2671.4|2675.4|2671.4|2672.2|2670.3|1
1769584340000|2026-01-28 07:12:20|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|2674.7|2670.7|0
1769584350000|2026-01-28 07:12:30|2674|2672.5|2677.7|2673.7|2677.7|2675|2673.7|2671.2|11
1769584360000|2026-01-28 07:12:40|2676.4|2674.9|2675.8|2671.8|2677.3|2674.9|2675.6|2671.6|7
1769584370000|2026-01-28 07:12:50|2675.7|2671.7|2676.1|2672.1|2676.6|2672.6|2675.6|2671.6|1
1769584380000|2026-01-28 07:13:00|2676|2672|2675|2671|2676.1|2672.1|2675|2671|0
1769584390000|2026-01-28 07:13:10|2674.9|2670.9|2675.5|2671.5|2675.9|2671.9|2674.7|2670.7|0
1769584400000|2026-01-28 07:13:20|2675.6|2671.6|2676|2672|2676|2672|2675.6|2671.6|0
1769584410000|2026-01-28 07:13:30|2676.4|2672.4|2676.1|2674.6|2677|2674.6|2676|2672.4|0
1769584420000|2026-01-28 07:13:40|2676.9|2672.9|2677|2673|2677.2|2673.2|2676.8|2672.8|0
1769584430000|2026-01-28 07:13:50|2678|2674|2677.1|2673.1|2678|2674|2677.1|2673.1|1
1769584440000|2026-01-28 07:14:00|2677.2|2673.2|2677.8|2673.8|2677.9|2673.9|2677.2|2673.2|0
1769584450000|2026-01-28 07:14:10|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|0
1769584460000|2026-01-28 07:14:20|2677.6|2673.6|2677.6|2673.6|2677.7|2673.7|2677.6|2673.6|0
1769584470000|2026-01-28 07:14:30|2677.1|2673.1|2677.5|2673.5|2677.5|2673.5|2677.1|2673.1|0
1769584480000|2026-01-28 07:14:40|2677.3|2673.3|2677.2|2673.2|2677.3|2673.3|2677.2|2673.2|0
1769584490000|2026-01-28 07:14:50|2677|2673|2676.4|2672.4|2677|2673|2676|2672|0
1769584500000|2026-01-28 07:15:00|2676.3|2672.3|2675.9|2671.9|2676.3|2672.3|2675.9|2671.9|1
1769584510000|2026-01-28 07:15:10|2676.1|2672.1|2676|2672|2676.1|2672.1|2675.8|2671.8|0
1769584520000|2026-01-28 07:15:20|2676.1|2672.1|2676|2672|2676.1|2672.1|2675.6|2671.6|0
1769584530000|2026-01-28 07:15:30|2676.2|2672.2|2676|2672|2676.2|2672.2|2676|2672|1
1769584540000|2026-01-28 07:15:40|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|2675.8|2671.8|0
1769584550000|2026-01-28 07:15:50|2675.8|2671.8|2675.7|2671.7|2675.9|2671.9|2675.5|2671.5|0
1769584560000|2026-01-28 07:16:00|2676.7|2672.7|2676|2672|2677.4|2673.4|2676|2672|1
1769584570000|2026-01-28 07:16:10|2676.2|2672.2|2676.1|2672.1|2676.2|2672.2|2676.1|2672.1|0
1769584580000|2026-01-28 07:16:20|2675.9|2671.9|2676.2|2672.2|2676.8|2672.8|2675.6|2671.6|0
1769584590000|2026-01-28 07:16:30|2676.4|2672.4|2676.7|2672.7|2677.2|2673.2|2676.2|2672.2|0
1769584600000|2026-01-28 07:16:40|2676.5|2672.5|2675.9|2671.9|2676.5|2672.5|2675.9|2671.9|0
1769584610000|2026-01-28 07:16:50|2676.2|2672.2|2676.2|2672.2|2676.3|2672.3|2676.2|2672.2|0
1769584620000|2026-01-28 07:17:00|2676.7|2672.7|2677.2|2673.2|2677.4|2673.4|2676.2|2672.2|0
1769584630000|2026-01-28 07:17:10|2677.1|2673.1|2675.7|2671.7|2677.2|2674.5|2675.2|2671.2|2
1769584640000|2026-01-28 07:17:20|2675.6|2671.6|2675.1|2671.1|2675.6|2671.6|2673.6|2669.6|0
1769584650000|2026-01-28 07:17:30|2675|2671|2675.6|2671.6|2675.7|2671.7|2674.7|2670.7|0
1769584660000|2026-01-28 07:17:40|2675.7|2671.7|2675.9|2671.9|2675.9|2671.9|2675.3|2671.3|0
1769584670000|2026-01-28 07:17:50|2675.6|2671.6|2675.6|2671.6|2675.9|2671.9|2675.3|2671.3|0
1769584680000|2026-01-28 07:18:00|2675.7|2671.7|2676.6|2672.6|2676.6|2672.6|2675.7|2671.7|0
1769584690000|2026-01-28 07:18:10|2676.5|2672.5|2676.2|2672.2|2676.5|2672.5|2675.7|2671.7|1
1769584700000|2026-01-28 07:18:20|2676.4|2672.4|2676.5|2672.5|2676.6|2672.6|2676.4|2672.4|0
1769584710000|2026-01-28 07:18:30|2678|2674|2677.9|2673.9|2678|2674|2677.8|2673.8|5
1769584730000|2026-01-28 07:18:50|2677.8|2673.8|2677.9|2673.9|2677.9|2673.9|2677.6|2673.6|0
1769584740000|2026-01-28 07:19:00|2678|2674|2678|2674|2678.1|2675.5|2676.9|2673.8|0
1769584750000|2026-01-28 07:19:10|2677|2675.5|2682.9|2678.9|2683.6|2679.6|2676.9|2673.9|5
1769584760000|2026-01-28 07:19:20|2682.4|2678.4|2682.1|2678.1|2682.4|2678.4|2681.8|2677.8|1
1769584770000|2026-01-28 07:19:30|2682.4|2678.4|2684.4|2680.4|2684.7|2680.7|2682.3|2678.3|3
1769584780000|2026-01-28 07:19:40|2684.1|2680.1|2684.4|2680.4|2684.5|2682.2|2683.7|2679.7|3
1769584790000|2026-01-28 07:19:50|2684.8|2680.8|2683.4|2679.4|2685.2|2681.2|2683.3|2679.3|2
1769584800000|2026-01-28 07:20:00|2683.3|2679.3|2682|2678|2683.3|2679.3|2682|2678|0
1769584810000|2026-01-28 07:20:10|2681.8|2677.8|2683.4|2679.4|2683.4|2679.9|2680.6|2677.8|3
1769584820000|2026-01-28 07:20:20|2683.3|2679.3|2683.2|2679.2|2683.4|2679.4|2683.1|2679.1|0
1769584830000|2026-01-28 07:20:30|2683|2679|2682.9|2678.9|2683|2679|2682.9|2678.9|0
1769584840000|2026-01-28 07:20:40|2681.5|2680|2682.1|2678.1|2682.4|2680|2681.5|2678.1|1
1769584850000|2026-01-28 07:20:50|2682.2|2678.2|2683|2679|2683|2679|2682.2|2678.2|0
1769584860000|2026-01-28 07:21:00|2681.7|2680.2|2681.9|2680.4|2681.9|2680.4|2681.7|2680.2|2
1769584870000|2026-01-28 07:21:10|2681.8|2680.3|2681.8|2680.3|2682.9|2680.4|2681.7|2678.5|6
1769584880000|2026-01-28 07:21:20|2682.8|2678.8|2683.3|2679.3|2683.7|2681.2|2681.9|2678.8|6
1769584890000|2026-01-28 07:21:30|2683.2|2679.2|2683|2679|2683.2|2679.2|2682.9|2678.9|0
1769584900000|2026-01-28 07:21:40|2681.7|2680.2|2681.4|2679.9|2681.8|2680.3|2681.4|2679.9|2
1769584910000|2026-01-28 07:21:50|2681.3|2679.8|2681.1|2679.6|2682.1|2679.8|2680.8|2678.1|1
1769584920000|2026-01-28 07:22:00|2681.4|2679.9|2677.4|2673.4|2683.2|2680.3|2677.2|2673.2|9
1769584930000|2026-01-28 07:22:10|2677.3|2673.3|2676.4|2672.4|2677.3|2673.3|2676.4|2672.4|0
1769584940000|2026-01-28 07:22:20|2676.5|2672.5|2676.2|2672.2|2676.5|2672.5|2676.2|2672.2|19
1769584950000|2026-01-28 07:22:30|2677.4|2673.4|2675.2|2671.2|2677.4|2673.4|2674.2|2670.2|2
1769584960000|2026-01-28 07:22:40|2675.1|2671.1|2673.2|2669.2|2675.1|2671.8|2673|2669|0
1769584970000|2026-01-28 07:22:50|2673.5|2669.5|2673.8|2669.8|2673.8|2669.8|2673.4|2669.4|0
1769584980000|2026-01-28 07:23:00|2674.3|2670.3|2671.4|2667.4|2674.3|2670.3|2671.3|2667.3|0
1769584990000|2026-01-28 07:23:10|2671.6|2667.6|2671|2667|2671.9|2668.6|2670.1|2667|0
1769585000000|2026-01-28 07:23:20|2672|2668|2671.6|2667.6|2672.6|2668.6|2671.6|2667.6|2
1769585010000|2026-01-28 07:23:30|2671.8|2667.8|2672.3|2668.3|2672.9|2668.9|2671.7|2667.7|0
1769585020000|2026-01-28 07:23:40|2672|2668|2671.7|2667.7|2672.1|2668.1|2671.5|2667.5|0
1769585030000|2026-01-28 07:23:50|2672.2|2668.2|2672.4|2668.4|2672.4|2668.4|2672.2|2668.2|1
1769585040000|2026-01-28 07:24:00|2672.6|2668.6|2674.5|2670.5|2674.9|2670.9|2672.6|2668.6|1
1769585050000|2026-01-28 07:24:10|2674.6|2670.6|2674.5|2670.5|2674.7|2670.7|2674.5|2670.5|0
1769585060000|2026-01-28 07:24:20|2674.7|2670.7|2674.5|2670.5|2674.7|2670.7|2674.5|2670.5|1
1769585070000|2026-01-28 07:24:30|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2673.1|2669.1|0
1769585080000|2026-01-28 07:24:40|2673.3|2669.3|2673.2|2669.2|2674.2|2670.2|2672.9|2668.9|3
1769585090000|2026-01-28 07:24:50|2673.1|2669.1|2673.1|2669.1|2673.3|2669.3|2673|2669|0
1769585100000|2026-01-28 07:25:00|2673.2|2669.2|2676.9|2672.9|2676.9|2672.9|2673.2|2669.2|0
1769585110000|2026-01-28 07:25:10|2677|2673|2677.2|2673.2|2677.3|2673.3|2676.8|2672.8|0
1769585120000|2026-01-28 07:25:20|2677.3|2673.3|2675.5|2671.5|2677.3|2673.3|2675.5|2671.5|1
1769585130000|2026-01-28 07:25:30|2676|2672|2674.7|2670.7|2676|2672.5|2674|2670.7|0
1769585140000|2026-01-28 07:25:40|2675|2671|2676.1|2672.1|2677|2673|2674.7|2670.7|3
1769585150000|2026-01-28 07:25:50|2675.9|2671.9|2676.3|2672.3|2676.3|2672.3|2675.5|2671.5|0
1769585160000|2026-01-28 07:26:00|2676|2672|2676.1|2672.1|2676.2|2674.7|2676|2672|1
1769585170000|2026-01-28 07:26:10|2675.8|2671.8|2675.3|2671.3|2675.8|2671.8|2675.3|2671.3|0
1769585180000|2026-01-28 07:26:20|2675.2|2671.2|2674.3|2670.3|2675.2|2671.2|2674.3|2670.3|1
1769585190000|2026-01-28 07:26:30|2674.5|2670.5|2674.6|2670.6|2674.6|2670.6|2674.5|2670.5|0
1769585200000|2026-01-28 07:26:40|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|0
1769585210000|2026-01-28 07:26:50|2675.3|2671.3|2674.1|2670.1|2675.3|2671.3|2674|2670|0
1769585220000|2026-01-28 07:27:00|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.1|2670.1|0
1769585230000|2026-01-28 07:27:10|2674.4|2670.4|2674.9|2670.9|2674.9|2672.8|2674.3|2670.3|1
1769585240000|2026-01-28 07:27:20|2674.8|2670.8|2674.9|2670.9|2674.9|2670.9|2674.8|2670.8|0
1769585250000|2026-01-28 07:27:30|2674.8|2670.8|2674.9|2670.9|2674.9|2671.7|2673.2|2670.8|3
1769585260000|2026-01-28 07:27:40|2674.8|2670.8|2676.2|2672.2|2676.2|2672.2|2674.8|2670.8|1
1769585270000|2026-01-28 07:27:50|2676.1|2672.1|2676|2672|2676.1|2672.1|2675.9|2671.9|0
1769585280000|2026-01-28 07:28:00|2676.2|2672.2|2676.2|2672.2|2676.4|2673.8|2675.3|2671.9|0
1769585290000|2026-01-28 07:28:10|2675.9|2671.9|2675.8|2671.8|2676.2|2672.2|2675.8|2671.8|0
1769585300000|2026-01-28 07:28:20|2675.9|2671.9|2675.8|2671.8|2675.9|2671.9|2675.8|2671.8|0
1769585310000|2026-01-28 07:28:30|2675.5|2671.5|2674.9|2670.9|2675.5|2671.5|2674.9|2670.9|1
1769585320000|2026-01-28 07:28:40|2675.1|2671.1|2674.8|2670.8|2675.1|2671.1|2674.8|2670.8|2
1769585330000|2026-01-28 07:28:50|2674.7|2670.7|2677.3|2673.3|2677.3|2673.3|2673.6|2670.7|2
1769585340000|2026-01-28 07:29:00|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2676.7|2672.7|1
1769585350000|2026-01-28 07:29:10|2677.3|2673.3|2677.4|2673.4|2677.4|2673.4|2677.3|2673.3|0
1769585360000|2026-01-28 07:29:20|2677.3|2673.3|2677.4|2673.4|2677.4|2673.4|2676.7|2672.7|5
1769585370000|2026-01-28 07:29:30|2676.2|2674.7|2676|2672|2676.4|2674.7|2674.9|2671.7|4
1769585380000|2026-01-28 07:29:40|2675.9|2671.9|2675.6|2671.6|2675.9|2671.9|2675|2671|0
1769585390000|2026-01-28 07:29:50|2675.8|2671.8|2676.2|2672.2|2676.2|2672.2|2673.7|2671.1|2
1769585400000|2026-01-28 07:30:00|2676.3|2672.3|2675.1|2671.1|2676.3|2672.3|2674.6|2670.6|1
1769585410000|2026-01-28 07:30:10|2674.8|2670.8|2674.7|2670.7|2674.8|2671.8|2673.2|2670.7|0
1769585420000|2026-01-28 07:30:20|2675|2671|2677.1|2673.1|2677.1|2673.1|2674.8|2670.8|4
1769585430000|2026-01-28 07:30:30|2677|2673|2679.6|2675.6|2679.6|2675.6|2677|2673|2
1769585440000|2026-01-28 07:30:40|2679.4|2675.4|2679|2675|2679.4|2675.4|2679|2675|0
1769585450000|2026-01-28 07:30:50|2679.4|2675.4|2679|2675|2679.6|2675.6|2678.5|2674.5|0
1769585460000|2026-01-28 07:31:00|2678.9|2674.9|2679.5|2675.5|2679.5|2675.5|2678.9|2674.9|1
1769585470000|2026-01-28 07:31:10|2680|2676|2679.4|2675.4|2680|2676|2679.4|2675.4|0
1769585480000|2026-01-28 07:31:20|2679.7|2675.7|2680|2676|2680|2676|2679.6|2675.6|0
1769585490000|2026-01-28 07:31:30|2679.8|2675.8|2679.7|2675.7|2679.8|2676.3|2677.8|2675.7|1
1769585500000|2026-01-28 07:31:40|2679.8|2675.8|2680.4|2676.4|2680.4|2676.4|2679.8|2675.8|0
1769585510000|2026-01-28 07:31:50|2680.3|2676.3|2680.4|2676.4|2680.5|2677.5|2679|2676.3|0
1769585520000|2026-01-28 07:32:00|2679|2677.5|2680.7|2676.7|2680.7|2677.5|2679|2675.8|1
1769585530000|2026-01-28 07:32:10|2680.8|2676.8|2683.5|2679.5|2683.5|2680.1|2680.8|2676.8|9
1769585540000|2026-01-28 07:32:20|2683.2|2679.2|2683.7|2679.7|2683.8|2679.8|2682.9|2678.9|0
1769585550000|2026-01-28 07:32:30|2683.5|2679.5|2682.4|2678.4|2683.8|2680.8|2682.1|2678.1|4
1769585560000|2026-01-28 07:32:40|2682.1|2678.1|2683.5|2679.5|2683.5|2679.5|2681.8|2677.8|1
1769585570000|2026-01-28 07:32:50|2683.4|2679.4|2683|2679|2684.4|2680.4|2683|2679|7
1769585580000|2026-01-28 07:33:00|2682.8|2678.8|2680.3|2676.3|2682.8|2678.8|2680|2676|2
1769585590000|2026-01-28 07:33:10|2680.4|2676.4|2678.2|2674.2|2680.4|2676.4|2678.1|2674.1|0
1769585600000|2026-01-28 07:33:20|2678.4|2674.4|2679.3|2675.3|2679.9|2675.9|2678.2|2674.2|23
1769585610000|2026-01-28 07:33:30|2678.7|2674.7|2678.9|2674.9|2679|2675|2678.1|2674.1|1
1769585620000|2026-01-28 07:33:40|2678.8|2674.8|2680.7|2676.7|2680.7|2676.7|2678.7|2674.7|1
1769585630000|2026-01-28 07:33:50|2680.6|2676.6|2680.1|2676.1|2680.6|2676.6|2679.4|2675.4|1
1769585640000|2026-01-28 07:34:00|2680|2676|2678.5|2674.5|2680|2676|2678|2674|0
1769585650000|2026-01-28 07:34:10|2678.4|2674.4|2679.1|2675.1|2679.1|2675.1|2678.3|2674.3|1
1769585660000|2026-01-28 07:34:20|2679|2675|2678.8|2674.8|2679.2|2675.2|2678.8|2674.8|0
1769585670000|2026-01-28 07:34:30|2678.9|2674.9|2677.1|2673.1|2678.9|2674.9|2675.6|2672.8|4
1769585680000|2026-01-28 07:34:40|2677|2673|2676.9|2672.9|2677|2673|2676.5|2672.5|0
1769585690000|2026-01-28 07:34:50|2676.5|2672.5|2676.7|2672.7|2676.7|2672.7|2676.4|2672.4|0
1769585700000|2026-01-28 07:35:00|2676|2672|2675.6|2671.6|2676.2|2672.2|2675.3|2671.3|1
1769585710000|2026-01-28 07:35:10|2675.7|2671.7|2676|2672|2676|2672|2675.6|2671.6|0
1769585720000|2026-01-28 07:35:20|2676.3|2672.3|2677.5|2673.5|2677.8|2673.8|2675.8|2671.8|4
1769585730000|2026-01-28 07:35:30|2677.4|2673.4|2677.5|2673.5|2677.5|2673.5|2677.4|2673.4|0
1769585740000|2026-01-28 07:35:40|2677.3|2673.3|2676.1|2672.1|2677.9|2673.9|2676.1|2672.1|0
1769585750000|2026-01-28 07:35:50|2676.3|2672.3|2676.1|2672.1|2676.3|2672.3|2676.1|2672.1|0
1769585760000|2026-01-28 07:36:00|2677.3|2673.3|2674.9|2670.9|2677.3|2673.3|2674.9|2670.9|1
1769585770000|2026-01-28 07:36:10|2669.7|2665.7|2667.2|2663.2|2669.7|2665.7|2667.2|2663.2|4
1769585780000|2026-01-28 07:36:20|2667.5|2663.5|2667.2|2663.2|2667.5|2663.5|2667.2|2663.2|0
1769585790000|2026-01-28 07:36:30|2667.1|2663.1|2666|2662|2667.1|2663.1|2666|2662|3
1769585800000|2026-01-28 07:36:40|2664.5|2663|2665.4|2661.4|2665.4|2663.4|2664.3|2660.3|2
1769585810000|2026-01-28 07:36:50|2665.9|2661.9|2666.8|2662.8|2667.2|2663.2|2665.6|2661.6|6
1769585820000|2026-01-28 07:37:00|2666.7|2662.7|2666.1|2662.1|2666.7|2662.7|2665.2|2661.2|0
1769585830000|2026-01-28 07:37:10|2665.9|2661.9|2665.8|2661.8|2666.4|2662.4|2665.8|2661.8|3
1769585840000|2026-01-28 07:37:20|2666|2662|2667.2|2663.2|2667.2|2663.2|2666|2662|0
1769585850000|2026-01-28 07:37:30|2667.3|2663.3|2667.5|2663.5|2667.6|2663.6|2667.2|2663.2|0
1769585860000|2026-01-28 07:37:40|2667.7|2663.7|2665.6|2661.6|2667.7|2663.7|2665.6|2661.6|2
1769585870000|2026-01-28 07:37:50|2665.5|2661.5|2665.2|2661.2|2665.5|2662.5|2663.5|2660.9|2
1769585880000|2026-01-28 07:38:00|2665.3|2661.3|2665.2|2661.2|2665.3|2661.3|2664.8|2660.8|0
1769585890000|2026-01-28 07:38:10|2665.6|2661.6|2665.8|2661.8|2665.8|2661.8|2665.5|2661.5|1
1769585900000|2026-01-28 07:38:20|2665.9|2661.9|2668.3|2664.3|2668.3|2664.3|2665.7|2661.9|4
1769585910000|2026-01-28 07:38:30|2668|2664|2668|2664|2668.1|2664.8|2666.3|2663.1|1
1769585920000|2026-01-28 07:38:40|2667.8|2663.8|2668.4|2664.4|2668.8|2666.4|2667.8|2663.8|1
1769585930000|2026-01-28 07:38:50|2668.3|2664.3|2667.8|2663.8|2668.3|2664.3|2667.7|2663.7|0
1769585940000|2026-01-28 07:39:00|2668|2664|2669.5|2665.5|2669.5|2665.5|2668|2664|1
1769585960000|2026-01-28 07:39:20|2669.6|2665.6|2669.5|2665.5|2669.6|2665.6|2669.4|2665.4|0
1769585970000|2026-01-28 07:39:30|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.5|2665.5|0
1769585980000|2026-01-28 07:39:40|2669.6|2665.6|2669.7|2665.7|2669.8|2665.8|2669.6|2665.6|0
1769585990000|2026-01-28 07:39:50|2669.8|2665.8|2672.9|2668.9|2672.9|2668.9|2669.8|2665.8|3
1769586000000|2026-01-28 07:40:00|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|0
1769586010000|2026-01-28 07:40:10|2671.2|2667.2|2671.5|2667.5|2671.6|2669.5|2671|2667|3
1769586020000|2026-01-28 07:40:20|2671.4|2667.4|2671.1|2667.1|2671.4|2667.4|2670.8|2666.8|1
1769586030000|2026-01-28 07:40:30|2671.6|2667.6|2672.7|2668.7|2672.8|2668.8|2670.6|2666.6|5
1769586040000|2026-01-28 07:40:40|2672.3|2668.3|2672.9|2668.9|2672.9|2668.9|2672.3|2668.3|0
1769586050000|2026-01-28 07:40:50|2672.8|2668.8|2671.5|2667.5|2672.8|2668.8|2671.5|2667.5|0
1769586060000|2026-01-28 07:41:00|2671.8|2667.8|2672.9|2668.9|2672.9|2668.9|2671.8|2667.8|0
1769586070000|2026-01-28 07:41:10|2673|2669|2673.2|2669.2|2674.2|2670.2|2673|2669|0
1769586080000|2026-01-28 07:41:20|2673.4|2669.4|2675.1|2671.1|2675.1|2671.1|2673.4|2669.4|0
1769586090000|2026-01-28 07:41:30|2675|2671|2675.8|2671.8|2675.8|2671.8|2675|2671|0
1769586100000|2026-01-28 07:41:40|2675.7|2671.7|2675.3|2671.3|2675.9|2671.9|2675.3|2671.3|0
1769586120000|2026-01-28 07:42:00|2675.2|2671.2|2672.6|2668.6|2675.2|2671.2|2672.6|2668.6|3
1769586130000|2026-01-28 07:42:10|2672.7|2668.7|2673|2669|2673.2|2669.2|2672.7|2668.7|1
1769586140000|2026-01-28 07:42:20|2673.2|2669.2|2672.6|2668.6|2673.4|2669.4|2672.6|2668.6|2
1769586150000|2026-01-28 07:42:30|2668.5|2664.5|2669.1|2665.1|2669.3|2665.3|2668.5|2664.5|5
1769586160000|2026-01-28 07:42:40|2669.3|2665.3|2669.4|2665.4|2669.4|2665.4|2669.2|2665.2|0
1769586170000|2026-01-28 07:42:50|2669.5|2665.5|2670.3|2666.3|2670.4|2666.9|2668.4|2665.4|1
1769586180000|2026-01-28 07:43:00|2670.2|2666.2|2670.1|2666.1|2670.2|2666.2|2669.9|2665.9|0
1769586190000|2026-01-28 07:43:10|2670.2|2666.2|2669.5|2665.5|2670.2|2666.2|2669.4|2665.4|0
1769586200000|2026-01-28 07:43:20|2669.6|2665.6|2669.6|2665.6|2669.8|2665.8|2669.6|2665.6|0
1769586210000|2026-01-28 07:43:30|2669.4|2665.4|2669.7|2665.7|2669.7|2665.7|2669.4|2665.4|0
1769586220000|2026-01-28 07:43:40|2669.9|2665.9|2672|2668|2673.4|2669.4|2669|2665.9|2
1769586230000|2026-01-28 07:43:50|2670.8|2669.3|2674.2|2670.2|2674.2|2670.2|2670.8|2669.3|1
1769586240000|2026-01-28 07:44:00|2674.1|2670.1|2674.3|2670.3|2674.4|2670.4|2673.9|2669.9|0
1769586250000|2026-01-28 07:44:10|2674.1|2670.1|2675.3|2671.3|2675.3|2671.3|2674.1|2670.1|0
1769586260000|2026-01-28 07:44:20|2675.2|2671.2|2675.5|2671.5|2675.8|2671.8|2675.2|2671.2|0
1769586270000|2026-01-28 07:44:30|2675.9|2671.9|2676.7|2672.7|2676.7|2672.7|2675.9|2671.9|0
1769586280000|2026-01-28 07:44:40|2676.9|2672.9|2677|2673|2677|2673|2676.8|2672.8|3
1769586290000|2026-01-28 07:44:50|2677.1|2673.1|2677|2673|2677.1|2673.1|2677|2673|0
1769586300000|2026-01-28 07:45:00|2676.9|2672.9|2676.6|2672.6|2676.9|2674|2675.5|2672.3|1
1769586310000|2026-01-28 07:45:10|2674.8|2670.8|2674.9|2670.9|2675.1|2671.1|2674.8|2670.8|2
1769586320000|2026-01-28 07:45:20|2674.5|2670.5|2672.8|2668.8|2674.6|2670.6|2672.8|2668.8|1
1769586330000|2026-01-28 07:45:30|2672.7|2668.7|2673.9|2669.9|2673.9|2669.9|2672.7|2668.7|0
1769586340000|2026-01-28 07:45:40|2673.8|2669.8|2673.9|2669.9|2675.5|2671.5|2673.8|2669.8|0
1769586350000|2026-01-28 07:45:50|2673.8|2669.8|2673.2|2669.2|2673.8|2669.8|2673.2|2669.2|0
1769586360000|2026-01-28 07:46:00|2672.8|2668.8|2674.9|2670.9|2674.9|2670.9|2672.3|2668.3|3
1769586370000|2026-01-28 07:46:10|2674.8|2670.8|2674.5|2670.5|2674.9|2670.9|2674.3|2670.3|0
1769586380000|2026-01-28 07:46:20|2674.4|2670.4|2673.5|2669.5|2674.5|2670.5|2673.5|2669.5|0
1769586390000|2026-01-28 07:46:30|2673.6|2669.6|2673.5|2669.5|2673.6|2669.6|2673.5|2669.5|0
1769586400000|2026-01-28 07:46:40|2673.6|2669.6|2673.3|2669.3|2673.6|2669.6|2673.3|2669.3|0
1769586410000|2026-01-28 07:46:50|2674.5|2670.5|2674.2|2670.2|2674.5|2670.5|2674.2|2670.2|1
1769586420000|2026-01-28 07:47:00|2674.3|2670.3|2675.1|2671.1|2675.1|2671.1|2674.3|2670.3|0
1769586430000|2026-01-28 07:47:10|2675.2|2671.2|2675.3|2671.3|2675.3|2671.3|2675.2|2671.2|0
1769586440000|2026-01-28 07:47:20|2676|2672|2676.5|2672.5|2676.5|2672.5|2675.5|2671.5|0
1769586450000|2026-01-28 07:47:30|2676.4|2672.4|2676.2|2672.2|2676.4|2672.4|2676.2|2672.2|0
1769586470000|2026-01-28 07:47:50|2676.1|2672.1|2676.4|2672.4|2676.5|2672.5|2676.1|2672.1|0
1769586480000|2026-01-28 07:48:00|2676.3|2672.3|2676.3|2672.3|2676.4|2672.4|2676.3|2672.3|0
1769586490000|2026-01-28 07:48:10|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2676.3|2672.3|0
1769586500000|2026-01-28 07:48:20|2675.5|2674|2677.7|2673.7|2679.5|2675.5|2675.5|2673.7|3
1769586510000|2026-01-28 07:48:30|2677.5|2673.5|2677.6|2673.6|2677.6|2673.6|2677.5|2673.5|0
1769586520000|2026-01-28 07:48:40|2677.1|2673.1|2677|2673|2677.2|2673.2|2676.9|2672.9|0
1769586530000|2026-01-28 07:48:50|2676.9|2672.9|2674.9|2670.9|2676.9|2672.9|2674.9|2670.9|1
1769586540000|2026-01-28 07:49:00|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.4|2670.4|0
1769586550000|2026-01-28 07:49:10|2674.8|2670.8|2674.8|2670.8|2674.9|2670.9|2674.8|2670.8|0
1769586560000|2026-01-28 07:49:20|2674.9|2670.9|2674.9|2670.9|2675.2|2671.2|2674.8|2670.8|0
1769586570000|2026-01-28 07:49:30|2674.8|2670.8|2674.6|2670.6|2674.8|2670.8|2674.6|2670.6|0
1769586580000|2026-01-28 07:49:40|2674.8|2670.8|2677.6|2673.6|2679.1|2675.1|2674.8|2670.8|2
1769586590000|2026-01-28 07:49:50|2677.8|2673.8|2679.5|2675.5|2679.5|2675.5|2677.7|2673.7|1
1769586600000|2026-01-28 07:50:00|2679.6|2675.6|2678.7|2674.7|2679.8|2675.8|2678|2674|2
1769586610000|2026-01-28 07:50:10|2678.6|2674.6|2677.2|2673.2|2678.6|2674.6|2677.2|2673.2|0
1769586620000|2026-01-28 07:50:20|2678.4|2674.4|2679|2675|2679|2675|2678.4|2674.4|1
1769586630000|2026-01-28 07:50:30|2678.7|2674.7|2678.6|2674.6|2678.7|2674.7|2678.6|2674.6|0
1769586640000|2026-01-28 07:50:40|2678.5|2674.5|2679.8|2675.8|2679.8|2675.8|2678.5|2674.5|1
1769586650000|2026-01-28 07:50:50|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|0
1769586660000|2026-01-28 07:51:00|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|0
1769586680000|2026-01-28 07:51:20|2678.3|2674.3|2678.4|2674.4|2678.6|2674.6|2678.3|2674.3|1
1769586690000|2026-01-28 07:51:30|2678.3|2674.3|2678.7|2674.7|2678.7|2674.7|2677.8|2673.8|0
1769586700000|2026-01-28 07:51:40|2679.1|2675.1|2679.1|2675.1|2680.5|2676.5|2678.4|2674.4|2
1769586710000|2026-01-28 07:51:50|2679|2675|2679|2675|2679.1|2675.1|2679|2675|0
1769586720000|2026-01-28 07:52:00|2677.9|2673.9|2677.7|2673.7|2678.9|2674.9|2677.7|2673.7|4
1769586730000|2026-01-28 07:52:10|2677.8|2673.8|2677.2|2673.2|2677.8|2673.8|2676.9|2672.9|0
1769586740000|2026-01-28 07:52:20|2677.1|2673.1|2676.8|2672.8|2677.2|2673.2|2676.8|2672.8|0
1769586750000|2026-01-28 07:52:30|2676.7|2672.7|2677.9|2673.9|2678.2|2674.2|2676.7|2672.7|1
1769586760000|2026-01-28 07:52:40|2677.7|2673.7|2679|2675|2679|2675|2676.2|2673.7|2
1769586770000|2026-01-28 07:52:50|2681.3|2677.5|2681.3|2677.3|2681.3|2677.5|2681.2|2677.2|5
1769586780000|2026-01-28 07:53:00|2681.6|2677.6|2681.6|2677.6|2681.8|2677.8|2681.5|2677.5|0
1769586800000|2026-01-28 07:53:20|2681.5|2677.5|2681.5|2677.5|2681.8|2677.8|2681.5|2677.5|3
1769586810000|2026-01-28 07:53:30|2682.6|2678.6|2682.3|2678.3|2683.1|2679.1|2682|2678|4
1769586820000|2026-01-28 07:53:40|2682.6|2678.6|2683.1|2679.1|2683.2|2679.8|2681.3|2678.3|1
1769586830000|2026-01-28 07:53:50|2682.3|2680.8|2685.4|2681.4|2687.5|2684.2|2682.3|2680.8|11
1769586840000|2026-01-28 07:54:00|2685.6|2681.6|2685.8|2681.8|2685.8|2681.8|2685.5|2681.5|1
1769586850000|2026-01-28 07:54:10|2685.4|2681.4|2686.1|2682.1|2686.6|2682.6|2685.4|2681.4|0
1769586870000|2026-01-28 07:54:30|2686.5|2682.5|2687.9|2683.9|2688.3|2684.8|2686.2|2682.2|3
1769586880000|2026-01-28 07:54:40|2687.8|2683.8|2688.2|2684.2|2688.4|2684.4|2687.8|2683.8|0
1769586890000|2026-01-28 07:54:50|2687.6|2683.6|2686.3|2682.3|2687.6|2683.6|2686.2|2682.2|2
1769586900000|2026-01-28 07:55:00|2686.6|2682.6|2686.8|2682.8|2686.8|2682.8|2686.6|2682.6|0
1769586910000|2026-01-28 07:55:10|2686.3|2682.3|2686.6|2682.6|2686.6|2682.6|2686.2|2682.2|0
1769586920000|2026-01-28 07:55:20|2686.7|2682.7|2686.8|2682.8|2686.8|2682.8|2686.7|2682.7|0
1769586930000|2026-01-28 07:55:30|2687.1|2683.1|2686.9|2682.9|2687.1|2683.1|2686.9|2682.9|1
1769586940000|2026-01-28 07:55:40|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|2686.9|2682.9|1
1769586950000|2026-01-28 07:55:50|2687.5|2683.5|2688|2684|2688|2684|2687.5|2683.5|0
1769586960000|2026-01-28 07:56:00|2688.1|2684.1|2688.5|2684.5|2688.5|2684.5|2688.1|2684.1|0
1769586970000|2026-01-28 07:56:10|2688.3|2684.3|2686.3|2682.3|2688.3|2685|2686.3|2682.3|3
1769586980000|2026-01-28 07:56:20|2686.7|2682.7|2686.6|2682.6|2686.7|2682.7|2686.6|2682.6|0
1769586990000|2026-01-28 07:56:30|2690.8|2686.8|2691.9|2687.9|2691.9|2688.8|2690.3|2686.7|7
1769587000000|2026-01-28 07:56:40|2691.8|2687.8|2692.4|2688.4|2692.5|2688.5|2691.8|2687.8|4
1769587010000|2026-01-28 07:56:50|2692.3|2688.3|2692.3|2688.3|2692.4|2688.4|2692.3|2688.3|1
1769587020000|2026-01-28 07:57:00|2692.4|2688.4|2692|2688|2693.1|2689.1|2691.9|2687.9|3
1769587030000|2026-01-28 07:57:10|2692.2|2688.2|2691.6|2687.6|2693.7|2689.7|2691|2687.3|6
1769587040000|2026-01-28 07:57:20|2690.8|2689.3|2692.5|2688.5|2693.3|2689.4|2690.8|2687.7|3
1769587050000|2026-01-28 07:57:30|2692.1|2688.1|2692.6|2688.6|2692.6|2688.6|2692.1|2688.1|0
1769587060000|2026-01-28 07:57:40|2692.5|2688.5|2693|2689|2693|2689|2692.3|2688.3|1
1769587070000|2026-01-28 07:57:50|2692.6|2688.6|2694.2|2690.2|2694.4|2691.3|2692.6|2688.6|1
1769587080000|2026-01-28 07:58:00|2694.3|2690.3|2694.3|2690.3|2694.7|2691.5|2693|2690.3|1
1769587090000|2026-01-28 07:58:10|2694.5|2690.5|2694.7|2690.7|2694.7|2690.7|2694.5|2690.5|0
1769587100000|2026-01-28 07:58:20|2694.5|2690.5|2694.4|2690.4|2695.5|2691.5|2692.7|2690.4|2
1769587110000|2026-01-28 07:58:30|2694.9|2690.9|2694.2|2690.2|2694.9|2690.9|2694.1|2690.1|2
1769587120000|2026-01-28 07:58:40|2694.3|2690.3|2696.5|2692.5|2696.7|2692.7|2694.3|2690.3|5
1769587130000|2026-01-28 07:58:50|2694.6|2693.1|2696.1|2692.1|2696.6|2693.1|2694.6|2691.9|4
1769587140000|2026-01-28 07:59:00|2696.2|2692.2|2695.2|2691.2|2696.3|2693.4|2694.9|2691.1|1
1769587150000|2026-01-28 07:59:10|2695.7|2691.7|2696.3|2692.3|2696.5|2692.5|2695.7|2691.7|0
1769587160000|2026-01-28 07:59:20|2696.2|2692.2|2696.5|2692.5|2696.8|2692.8|2696.2|2692.2|1
1769587170000|2026-01-28 07:59:30|2696.1|2692.1|2694.5|2693|2696.1|2693|2694.5|2691.3|3
1769587190000|2026-01-28 07:59:50|2694.4|2692.9|2695.5|2691.5|2695.6|2692.9|2694.4|2691.2|6
1769587200000|2026-01-28 08:00:00|2694.5|2693|2687.6|2686.1|2694.5|2693|2686.9|2682.9|23
1769587210000|2026-01-28 08:00:10|2687.7|2686.2|2687.5|2683.5|2689.3|2686.7|2687.1|2683.1|2
1769587220000|2026-01-28 08:00:20|2687.1|2683.1|2685.9|2681.9|2688.1|2684.1|2685.6|2681.7|7
1769587230000|2026-01-28 08:00:30|2686.1|2682.1|2684.3|2680.3|2686.2|2682.2|2682.7|2679.5|3
1769587240000|2026-01-28 08:00:40|2684.4|2680.4|2686|2682|2687.2|2683.2|2683.3|2680.4|3
1769587250000|2026-01-28 08:00:50|2684.2|2682.7|2684.9|2680.9|2684.9|2682.7|2684.2|2680.7|5
1769587260000|2026-01-28 08:01:00|2684.7|2680.7|2681.7|2680.2|2685|2681.9|2681.7|2679.2|5
1769587270000|2026-01-28 08:01:10|2683.3|2679.3|2683|2679|2683.4|2680.4|2681.4|2677.4|7
1769587280000|2026-01-28 08:01:20|2682.7|2678.7|2683.1|2679.1|2683.1|2679.1|2682.5|2678.5|2
1769587290000|2026-01-28 08:01:30|2683|2679|2682.9|2678.9|2683|2679.9|2681.4|2678.8|0
1769587300000|2026-01-28 08:01:40|2681.8|2677.8|2682.9|2678.9|2682.9|2679.7|2681.2|2677.5|4
1769587310000|2026-01-28 08:01:50|2683.1|2679.1|2682.1|2678.1|2683.1|2680.5|2680.9|2676.9|4
1769587320000|2026-01-28 08:02:00|2683.2|2679.2|2683.9|2679.9|2684.1|2681.2|2682.7|2678.8|3
1769587330000|2026-01-28 08:02:10|2680.9|2676.9|2679.2|2675.2|2680.9|2676.9|2679.2|2675.2|1
1769587340000|2026-01-28 08:02:20|2678.6|2674.6|2677.7|2673.7|2679|2675|2677.7|2673.7|2
1769587350000|2026-01-28 08:02:30|2678.5|2674.5|2676.5|2672.5|2678.5|2674.5|2675.6|2671.6|2
1769587360000|2026-01-28 08:02:40|2675.7|2671.7|2675.3|2671.3|2675.8|2671.8|2675.3|2671.3|7
1769587370000|2026-01-28 08:02:50|2675.4|2671.4|2675.2|2671.2|2675.7|2673|2674.5|2671.2|4
1769587380000|2026-01-28 08:03:00|2675.3|2671.3|2674.2|2670.2|2675.3|2671.3|2674.1|2670.1|2
1769587390000|2026-01-28 08:03:10|2674.3|2670.3|2672|2668|2674.3|2670.3|2672|2668|2
1769587400000|2026-01-28 08:03:20|2672.1|2668.1|2671.6|2667.6|2672.2|2668.2|2671.6|2667.6|5
1769587410000|2026-01-28 08:03:30|2671.7|2667.7|2672.3|2668.3|2672.3|2668.3|2671.7|2667.7|1
1769587420000|2026-01-28 08:03:40|2671.2|2669.7|2674.8|2670.8|2675|2671|2671.2|2668.6|5
1769587430000|2026-01-28 08:03:50|2674.9|2670.9|2673.2|2669.2|2674.9|2670.9|2672.4|2668.4|3
1769587440000|2026-01-28 08:04:00|2675|2671|2675.1|2671.1|2675.1|2671.1|2674.8|2670.8|1
1769587450000|2026-01-28 08:04:10|2675|2671|2674.5|2670.5|2675.5|2671.5|2674.5|2670.5|4
1769587460000|2026-01-28 08:04:20|2674.6|2670.6|2671.5|2667.5|2674.6|2670.6|2670.8|2666.8|3
1769587470000|2026-01-28 08:04:30|2671.4|2667.4|2670.5|2666.5|2671.5|2667.5|2670.1|2666.1|4
1769587480000|2026-01-28 08:04:40|2670.2|2666.2|2669.7|2665.7|2670.2|2666.2|2668.6|2664.6|7
1769587490000|2026-01-28 08:04:50|2669.8|2665.8|2670.1|2666.1|2670.4|2668.3|2669.2|2665.2|2
1769587500000|2026-01-28 08:05:00|2670.2|2666.2|2669.1|2665.1|2670.3|2666.3|2668.8|2664.8|3
1769587510000|2026-01-28 08:05:10|2668.8|2664.8|2667.1|2663.1|2668.8|2664.8|2665.4|2661.4|8
1769587520000|2026-01-28 08:05:20|2667.2|2663.2|2667.6|2663.6|2667.8|2663.8|2667.1|2663.1|3
1769587530000|2026-01-28 08:05:30|2667.7|2663.7|2670.1|2666.1|2670.9|2666.9|2666.9|2663.7|4
1769587540000|2026-01-28 08:05:40|2670|2666|2673|2669|2673.1|2669.1|2670|2666|5
1769587550000|2026-01-28 08:05:50|2672.9|2671.4|2671.4|2667.4|2673.7|2671.4|2671.4|2667.4|3
1769587560000|2026-01-28 08:06:00|2671.2|2667.2|2667.1|2663.1|2671.2|2667.2|2667.1|2663.1|5
1769587570000|2026-01-28 08:06:10|2667|2663|2671.3|2667.3|2671.6|2667.6|2667|2663|6
1769587580000|2026-01-28 08:06:20|2671.4|2667.4|2669.5|2665.5|2671.4|2667.4|2668.8|2664.8|2
1769587590000|2026-01-28 08:06:30|2669.2|2665.2|2667.8|2663.8|2670|2666|2667.6|2663.6|3
1769587600000|2026-01-28 08:06:40|2667.5|2663.5|2664.7|2660.7|2667.5|2663.5|2664.2|2660.2|10
1769587610000|2026-01-28 08:06:50|2664.8|2660.8|2666|2662|2666|2662|2664.7|2660.7|6
1769587620000|2026-01-28 08:07:00|2665.9|2661.9|2664|2660|2665.9|2662.6|2664|2660|2
1769587630000|2026-01-28 08:07:10|2664.3|2660.3|2666.1|2662.1|2667.9|2663.9|2664.2|2660.2|7
1769587640000|2026-01-28 08:07:20|2666|2662|2665.4|2661.4|2666.9|2662.9|2664.5|2660.5|2
1769587650000|2026-01-28 08:07:30|2666.1|2662.1|2669.4|2665.4|2671.3|2667.3|2666.1|2662.1|1
1769587660000|2026-01-28 08:07:40|2669.3|2665.3|2669.5|2665.5|2669.5|2665.5|2668.2|2664.2|0
1769587670000|2026-01-28 08:07:50|2669.6|2665.6|2669.8|2665.8|2669.9|2665.9|2668.2|2664.2|2
1769587680000|2026-01-28 08:08:00|2668.2|2664.2|2667.6|2663.6|2668.8|2664.8|2667.5|2663.5|3
1769587690000|2026-01-28 08:08:10|2667.5|2663.5|2668.5|2664.5|2669.4|2665.8|2665.9|2663.2|10
1769587700000|2026-01-28 08:08:20|2668.3|2664.3|2671.7|2667.7|2671.7|2667.7|2668.3|2664.3|3
1769587710000|2026-01-28 08:08:30|2671.6|2667.6|2670.6|2666.6|2671.6|2667.6|2670|2666|1
1769587720000|2026-01-28 08:08:40|2670.7|2666.7|2669.9|2665.9|2670.7|2666.7|2668.4|2664.4|3
1769587730000|2026-01-28 08:08:50|2669.8|2665.8|2669.8|2665.8|2670.8|2666.8|2669.8|2665.8|2
1769587740000|2026-01-28 08:09:00|2669.6|2665.6|2664.6|2660.6|2669.6|2665.6|2664.6|2660.6|8
1769587750000|2026-01-28 08:09:10|2664.7|2660.7|2668|2664|2668.2|2664.2|2664.7|2660.7|4
1769587760000|2026-01-28 08:09:20|2667.9|2663.9|2667.7|2663.7|2667.9|2663.9|2667.6|2663.6|2
1769587770000|2026-01-28 08:09:30|2667.8|2663.8|2667.9|2663.9|2668|2664|2667.8|2663.8|1
1769587780000|2026-01-28 08:09:40|2668.1|2664.1|2667.2|2663.2|2668.1|2664.1|2666.9|2662.9|2
1769587790000|2026-01-28 08:09:50|2667.1|2663.1|2666.3|2662.3|2667.3|2663.3|2666.2|2662.2|1
1769587800000|2026-01-28 08:10:00|2666.2|2662.2|2667.5|2663.5|2669|2665|2665.4|2661.4|3
1769587810000|2026-01-28 08:10:10|2666.5|2662.5|2666.7|2662.7|2666.7|2662.7|2666.4|2662.4|1
1769587820000|2026-01-28 08:10:20|2666.5|2662.5|2666.2|2662.2|2667.2|2663.2|2665.5|2661.5|4
1769587830000|2026-01-28 08:10:30|2667.6|2663.6|2666|2662|2667.6|2663.6|2665.9|2661.9|3
1769587840000|2026-01-28 08:10:40|2666.8|2662.8|2666|2664.5|2669.1|2665.1|2666|2662.8|3
1769587850000|2026-01-28 08:10:50|2668.1|2664.1|2667.6|2663.6|2668.1|2664.1|2667.6|2663.6|3
1769587860000|2026-01-28 08:11:00|2667.5|2663.5|2666|2664.5|2669|2665|2666|2663.3|5
1769587870000|2026-01-28 08:11:10|2665.8|2664.3|2665.8|2661.8|2665.8|2664.3|2665|2661|3
1769587880000|2026-01-28 08:11:20|2664.9|2663.4|2667.2|2663.2|2667.3|2663.7|2664.9|2663.2|3
1769587890000|2026-01-28 08:11:30|2667.1|2663.1|2667.1|2663.1|2667.2|2663.2|2667.1|2663.1|0
1769587900000|2026-01-28 08:11:40|2667.2|2663.2|2668.7|2664.7|2669.5|2665.5|2666.8|2663.1|1
1769587910000|2026-01-28 08:11:50|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|0
1769587920000|2026-01-28 08:12:00|2668.7|2664.7|2664|2660|2668.7|2664.7|2663|2659|16
1769587930000|2026-01-28 08:12:10|2664.2|2660.2|2666.7|2662.7|2667|2663|2663|2660.2|4
1769587940000|2026-01-28 08:12:20|2666.9|2662.9|2664.5|2660.5|2666.9|2662.9|2663.9|2659.9|2
1769587950000|2026-01-28 08:12:30|2664.8|2660.8|2667|2663|2667|2663|2664.2|2660.2|5
1769587960000|2026-01-28 08:12:40|2667.3|2663.3|2667.4|2663.4|2667.4|2664.8|2666.3|2663.3|1
1769587970000|2026-01-28 08:12:50|2667.5|2663.5|2666|2662|2667.5|2663.5|2666|2662|1
1769587980000|2026-01-28 08:13:00|2665.9|2661.9|2665.8|2661.8|2666.1|2663.8|2665.3|2661.5|1
1769587990000|2026-01-28 08:13:10|2665.7|2661.7|2665.5|2661.5|2665.8|2661.8|2665.5|2661.5|0
1769588000000|2026-01-28 08:13:20|2665.3|2661.3|2667.6|2663.6|2668.4|2664.4|2665.1|2661.1|6
1769588010000|2026-01-28 08:13:30|2666.9|2662.9|2667|2663|2667.1|2663.1|2666.9|2662.9|0
1769588020000|2026-01-28 08:13:40|2666.4|2662.4|2669.4|2665.4|2669.7|2665.7|2666.1|2662.4|4
1769588030000|2026-01-28 08:13:50|2669.3|2665.3|2666.5|2662.5|2669.3|2665.3|2666.3|2662.5|6
1769588040000|2026-01-28 08:14:00|2666.6|2662.6|2665.4|2661.4|2666.6|2662.6|2665.4|2661.4|4
1769588050000|2026-01-28 08:14:10|2665.3|2661.3|2664.3|2660.3|2665.3|2661.3|2664|2660|2
1769588060000|2026-01-28 08:14:20|2664.2|2660.2|2664.3|2660.3|2664.3|2660.3|2664|2660|5
1769588070000|2026-01-28 08:14:30|2664|2660|2661.1|2657.1|2664.3|2660.3|2661.1|2657.1|5
1769588080000|2026-01-28 08:14:40|2661.7|2657.7|2664.5|2660.5|2664.5|2660.5|2661.3|2657.7|8
1769588090000|2026-01-28 08:14:50|2664.6|2660.6|2665.7|2661.7|2665.7|2661.7|2664.5|2660.5|3
1769588100000|2026-01-28 08:15:00|2665.8|2661.8|2667.2|2663.2|2667.3|2663.3|2665.8|2661.8|1
1769588110000|2026-01-28 08:15:10|2667.1|2663.1|2664.9|2660.9|2667.1|2663.1|2664.7|2660.7|2
1769588120000|2026-01-28 08:15:20|2665|2661|2665|2661|2665|2661|2665|2661|0
1769588140000|2026-01-28 08:15:40|2664|2662.5|2664.9|2660.9|2664.9|2662.5|2664|2660.8|1
1769588150000|2026-01-28 08:15:50|2664.8|2660.8|2661.1|2657.1|2664.8|2660.8|2660.8|2656.8|6
1769588160000|2026-01-28 08:16:00|2662.2|2658.2|2662.4|2658.4|2662.5|2658.5|2662.2|2658.2|6
1769588170000|2026-01-28 08:16:10|2662.5|2658.5|2662.9|2658.9|2662.9|2658.9|2662.4|2658.4|0
1769588180000|2026-01-28 08:16:20|2662.6|2658.6|2663.4|2659.4|2663.6|2659.6|2660.9|2656.9|4
1769588190000|2026-01-28 08:16:30|2663.5|2659.5|2661.8|2657.8|2663.5|2659.5|2661.3|2657.3|4
1769588200000|2026-01-28 08:16:40|2662.8|2658.8|2663|2659|2663.1|2659.1|2662.8|2658.8|2
1769588210000|2026-01-28 08:16:50|2662.1|2660.6|2663.1|2659.1|2663.1|2660.6|2662.1|2658.8|2
1769588220000|2026-01-28 08:17:00|2661.9|2660.4|2660.1|2656.1|2663|2660.4|2658.5|2655.5|12
1769588230000|2026-01-28 08:17:10|2660.4|2656.4|2662.3|2658.3|2662.3|2658.3|2660.1|2656.1|3
1769588240000|2026-01-28 08:17:20|2661.4|2659.9|2661.4|2659.9|2661.4|2659.9|2661.4|2659.9|0
1769588250000|2026-01-28 08:17:30|2661.8|2657.8|2661.8|2657.8|2663|2659.9|2661.4|2657.8|3
1769588260000|2026-01-28 08:17:40|2662|2658|2664.2|2660.2|2664.4|2660.4|2662|2658|2
1769588270000|2026-01-28 08:17:50|2666|2662|2666.5|2662.5|2667.5|2664.8|2666|2662|4
1769588280000|2026-01-28 08:18:00|2665.6|2661.6|2664.7|2660.7|2665.6|2661.6|2664.7|2660.7|1
1769588290000|2026-01-28 08:18:10|2665|2661|2665.4|2661.4|2665.4|2661.4|2665|2661|1
1769588300000|2026-01-28 08:18:20|2665.7|2661.7|2665.4|2661.4|2665.9|2661.9|2665.4|2661.4|0
1769588310000|2026-01-28 08:18:30|2665.3|2661.3|2665.4|2661.4|2665.4|2662.8|2664.2|2661.1|0
1769588320000|2026-01-28 08:18:40|2664.3|2662.8|2670.2|2668.7|2670.3|2668.7|2664.3|2662.6|4
1769588330000|2026-01-28 08:18:50|2670.3|2668.8|2671.7|2667.7|2672.3|2669.6|2670.3|2667.7|3
1769588340000|2026-01-28 08:19:00|2671.6|2667.6|2677.5|2673.5|2677.5|2674.2|2670.5|2667.6|9
1769588350000|2026-01-28 08:19:10|2677.4|2673.4|2679.9|2675.9|2680.3|2676.3|2676.1|2672.1|9
1769588360000|2026-01-28 08:19:20|2679.8|2675.8|2682|2678|2682|2678|2677.9|2674.5|7
1769588370000|2026-01-28 08:19:30|2682.2|2678.2|2681.6|2677.6|2682.5|2679.3|2680.5|2677.5|3
1769588380000|2026-01-28 08:19:40|2681.7|2677.7|2682|2678|2682|2680.2|2681.2|2677.7|4
1769588390000|2026-01-28 08:19:50|2681.9|2677.9|2680.8|2679.3|2682|2679.5|2680.8|2677.9|0
1769588400000|2026-01-28 08:20:00|2681.1|2679.6|2680.8|2679.3|2681.6|2679.6|2680.8|2677.1|6
1769588410000|2026-01-28 08:20:10|2680.9|2679.4|2680.8|2679.3|2680.9|2679.4|2680.8|2679.3|0
1769588420000|2026-01-28 08:20:20|2680.9|2679.4|2680.9|2679.4|2680.9|2679.4|2680.8|2679.3|0
1769588430000|2026-01-28 08:20:30|2681|2679.5|2684.3|2680.3|2684.3|2680.8|2681|2678|14
1769588440000|2026-01-28 08:20:40|2684|2680|2683|2681.5|2684.3|2681.5|2682.7|2680|2
1769588450000|2026-01-28 08:20:50|2684.9|2680.9|2684|2682.5|2685.2|2682.7|2684|2680.9|3
1769588460000|2026-01-28 08:21:00|2684.3|2682.8|2687|2683|2687.5|2684.5|2684.3|2682.6|6
1769588470000|2026-01-28 08:21:10|2686.9|2682.9|2685.5|2684|2687.2|2684|2685.4|2682.9|4
1769588480000|2026-01-28 08:21:20|2685.1|2683.6|2685.7|2681.7|2686|2683.6|2684.7|2681.1|13
1769588490000|2026-01-28 08:21:30|2685.8|2681.8|2685.9|2681.9|2686|2682|2685.8|2681.8|0
1769588500000|2026-01-28 08:21:40|2684.9|2683.4|2685.5|2681.5|2686.1|2683.4|2684.4|2681.5|10
1769588510000|2026-01-28 08:21:50|2685.4|2681.4|2685.1|2683.6|2686.1|2683.7|2684.2|2681.3|2
1769588520000|2026-01-28 08:22:00|2685.2|2683.7|2687.2|2685.7|2688.4|2685.7|2685.1|2683.6|8
1769588530000|2026-01-28 08:22:10|2688.9|2684.9|2688.1|2686.6|2689.1|2686.6|2688.1|2684.9|2
1769588540000|2026-01-28 08:22:20|2689|2685|2689|2685|2689|2685|2689|2685|1
1769588550000|2026-01-28 08:22:30|2689.1|2685.1|2687.9|2686.4|2689.2|2686.5|2687.7|2685.1|2
1769588560000|2026-01-28 08:22:40|2687.5|2686|2685.9|2684.4|2687.6|2686|2685.9|2683.6|10
1769588570000|2026-01-28 08:22:50|2687.1|2683.1|2686.2|2682.2|2687.1|2683.1|2686|2682|1
1769588580000|2026-01-28 08:23:00|2685.1|2681.1|2682.9|2678.9|2685.1|2681.1|2682.9|2678.9|4
1769588590000|2026-01-28 08:23:10|2682.8|2678.8|2683.2|2679.2|2683.3|2679.3|2682.6|2678.6|0
1769588600000|2026-01-28 08:23:20|2683.8|2679.8|2687.1|2683.1|2687.1|2684.3|2683.8|2679.8|2
1769588610000|2026-01-28 08:23:30|2685.8|2684.3|2687.3|2683.3|2687.8|2684.6|2685.8|2683.1|2
1769588620000|2026-01-28 08:23:40|2687.2|2683.2|2685.3|2681.3|2687.4|2684.4|2684.4|2681.2|2
1769588630000|2026-01-28 08:23:50|2685.6|2681.6|2685.5|2681.5|2685.6|2681.6|2685.2|2681.2|0
1769588640000|2026-01-28 08:24:00|2683.1|2681.6|2684.4|2680.4|2684.9|2681.6|2683.1|2680.3|1
1769588650000|2026-01-28 08:24:10|2684.5|2680.5|2689|2685|2689|2685.4|2684.5|2680.5|8
1769588660000|2026-01-28 08:24:20|2689.1|2685.1|2689.1|2687.6|2689.2|2687.7|2688|2685|3
1769588670000|2026-01-28 08:24:30|2689.5|2688|2689.3|2687.8|2690.2|2688|2689.1|2686.1|1
1769588680000|2026-01-28 08:24:40|2689.7|2685.7|2690|2686|2690.2|2686.2|2689.7|2685.7|2
1769588690000|2026-01-28 08:24:50|2689.9|2685.9|2689.8|2685.8|2690|2686|2689.5|2685.5|2
1769588700000|2026-01-28 08:25:00|2689.7|2685.7|2688.7|2687.2|2689.8|2687.2|2688.7|2685.6|0
1769588710000|2026-01-28 08:25:10|2689|2687.5|2690.6|2686.6|2690.7|2687.5|2689|2686.2|3
1769588720000|2026-01-28 08:25:20|2690.4|2686.4|2689.8|2685.8|2690.4|2686.4|2689.8|2685.8|1
1769588730000|2026-01-28 08:25:30|2689.9|2685.9|2690|2686|2690.5|2686.5|2689.8|2685.8|0
1769588740000|2026-01-28 08:25:40|2690.2|2686.2|2695.1|2691.1|2695.5|2692.5|2690.2|2686.2|30
1769588750000|2026-01-28 08:25:50|2695.2|2691.2|2693.7|2692.2|2695.2|2692.2|2693.7|2691.1|0
1769588760000|2026-01-28 08:26:00|2693.8|2692.3|2694.4|2690.4|2694.5|2692.3|2693.4|2690.4|3
1769588770000|2026-01-28 08:26:10|2694.3|2690.3|2692|2688|2694.3|2691.5|2691.3|2688|5
1769588780000|2026-01-28 08:26:20|2691.9|2687.9|2690.8|2686.8|2691.9|2689|2690.1|2686.1|2
1769588790000|2026-01-28 08:26:30|2690.7|2686.7|2691.4|2687.4|2692|2688|2690.5|2686.5|2
1769588800000|2026-01-28 08:26:40|2691.5|2687.5|2693.8|2689.8|2694|2691.4|2690.3|2687.5|11
1769588810000|2026-01-28 08:26:50|2694|2690|2692.7|2688.7|2694|2690|2692.5|2688.5|0
1769588820000|2026-01-28 08:27:00|2692.5|2688.5|2693.6|2689.6|2693.7|2691.2|2691.8|2688.1|4
1769588830000|2026-01-28 08:27:10|2693.5|2689.5|2694.2|2690.2|2694.2|2691.5|2691.9|2689.5|5
1769588840000|2026-01-28 08:27:20|2693|2691.5|2695.5|2691.5|2696.2|2692.2|2693|2690.8|2
1769588850000|2026-01-28 08:27:30|2694.2|2692.7|2694.7|2690.7|2694.7|2692.7|2694.1|2690.4|2
1769588860000|2026-01-28 08:27:40|2693.3|2689.3|2692.8|2688.8|2693.6|2689.6|2692.1|2688.1|8
1769588870000|2026-01-28 08:27:50|2693|2689|2692.7|2688.7|2693.5|2689.5|2692.6|2688.6|5
1769588880000|2026-01-28 08:28:00|2695|2691|2696.3|2692.3|2696.8|2693.4|2694.2|2690.9|13
1769588890000|2026-01-28 08:28:10|2695.7|2691.7|2695.9|2691.9|2696|2693.4|2694.8|2691.7|1
1769588900000|2026-01-28 08:28:20|2694.7|2693.2|2695.6|2694.1|2696.3|2694.1|2694.7|2692.1|0
1769588910000|2026-01-28 08:28:30|2696.3|2692.3|2694.8|2693.3|2696.6|2693.5|2694.8|2692.1|6
1769588920000|2026-01-28 08:28:40|2695.1|2693.6|2695|2691|2696.1|2694|2694.4|2691|4
1769588930000|2026-01-28 08:28:50|2694.9|2690.9|2693.1|2689.1|2694.9|2690.9|2692.2|2689.1|2
1769588940000|2026-01-28 08:29:00|2693.2|2689.2|2693.8|2689.8|2694.9|2691.5|2691.9|2689|6
1769588950000|2026-01-28 08:29:10|2693.9|2689.9|2692.9|2691.4|2694|2691.4|2692.2|2689.7|1
1769588960000|2026-01-28 08:29:20|2693.9|2689.9|2692.7|2691.2|2693.9|2691.4|2692.6|2689.6|0
1769588970000|2026-01-28 08:29:30|2692.5|2691|2692|2688|2693.7|2691|2691.7|2687.7|2
1769588980000|2026-01-28 08:29:40|2692.1|2688.1|2691.9|2690.4|2693.5|2690.4|2691|2687.8|2
1769588990000|2026-01-28 08:29:50|2693|2689|2692.1|2690.6|2693.3|2690.6|2691.8|2689|0
1769589000000|2026-01-28 08:30:00|2693.5|2689.5|2695.1|2691.1|2695.7|2691.7|2692.3|2689.5|2
1769589010000|2026-01-28 08:30:10|2694.8|2690.8|2695.5|2691.5|2696|2693.4|2694.8|2690.8|1
1769589020000|2026-01-28 08:30:20|2695.3|2691.3|2694.8|2690.8|2695.3|2691.3|2693.3|2689.3|4
1769589030000|2026-01-28 08:30:30|2695.2|2691.2|2696.6|2692.6|2696.8|2694.3|2693.4|2689.4|8
1769589040000|2026-01-28 08:30:40|2696.9|2692.9|2697|2693|2699|2695|2696.4|2692.7|14
1769589050000|2026-01-28 08:30:50|2697.1|2693.1|2698|2696.5|2698|2696.5|2696.7|2692.7|31
1769589060000|2026-01-28 08:31:00|2698.1|2696.6|2699.4|2695.4|2700.4|2697.8|2698.1|2695|18
1769589070000|2026-01-28 08:31:10|2699.2|2695.2|2697.5|2693.5|2700.3|2696.3|2697.3|2693.3|7
1769589080000|2026-01-28 08:31:20|2697.6|2693.6|2697.1|2693.1|2698.2|2694.2|2696.4|2692.4|5
1769589090000|2026-01-28 08:31:30|2695.1|2691.1|2695.1|2691.1|2695.1|2693|2693.6|2690.5|16
1769589100000|2026-01-28 08:31:40|2695|2691|2692.5|2688.5|2695.1|2691.1|2691.7|2687.8|4
1769589110000|2026-01-28 08:31:50|2692.3|2688.3|2694.6|2690.6|2694.8|2690.8|2692.3|2688.3|6
1769589120000|2026-01-28 08:32:00|2694.5|2690.5|2692.2|2688.2|2694.5|2690.5|2692.2|2688.2|6
1769589130000|2026-01-28 08:32:10|2692.3|2688.3|2693.7|2689.7|2693.7|2689.7|2691.5|2687.5|4
1769589140000|2026-01-28 08:32:20|2693.1|2689.1|2693.9|2689.9|2694.7|2690.7|2693.1|2689.1|2
1769589150000|2026-01-28 08:32:30|2694.1|2690.1|2695.2|2691.2|2695.2|2691.2|2694.1|2690.1|1
1769589160000|2026-01-28 08:32:40|2695.8|2691.8|2700|2696|2700|2696|2695.8|2691.8|6
1769589170000|2026-01-28 08:32:50|2700.1|2696.1|2702.1|2698.1|2703.5|2699.5|2700.1|2696.1|9
1769589180000|2026-01-28 08:33:00|2702.2|2698.2|2704.7|2700.7|2705.1|2701.1|2702.2|2698.2|6
1769589190000|2026-01-28 08:33:10|2703.5|2699.5|2704.2|2700.2|2704.4|2700.4|2703.2|2699.2|5
1769589200000|2026-01-28 08:33:20|2703.8|2699.8|2705.1|2701.1|2705.5|2701.5|2703.8|2699.8|1
1769589210000|2026-01-28 08:33:30|2705.2|2701.2|2703.5|2699.5|2705.2|2701.2|2703.4|2699.4|4
1769589220000|2026-01-28 08:33:40|2703.6|2699.6|2703.7|2699.7|2704.3|2702.1|2703.4|2699.4|14
1769589230000|2026-01-28 08:33:50|2703.9|2699.9|2703.6|2699.6|2704.5|2702.6|2703.5|2699.5|3
1769589240000|2026-01-28 08:34:00|2703.4|2699.4|2701.8|2697.8|2703.4|2699.4|2701.8|2697.8|1
1769589250000|2026-01-28 08:34:10|2701|2697|2702.3|2698.3|2702.3|2698.3|2700.9|2696.9|4
1769589260000|2026-01-28 08:34:20|2702.7|2698.7|2700.6|2696.6|2702.8|2699.7|2700.6|2696.6|8
1769589270000|2026-01-28 08:34:30|2699.3|2695.3|2701|2697|2701.2|2697.2|2698.6|2694.6|11
1769589280000|2026-01-28 08:34:40|2701.1|2697.1|2701.8|2697.8|2702.2|2698.6|2698.5|2696.7|2
1769589290000|2026-01-28 08:34:50|2701.9|2697.9|2701.8|2697.8|2701.9|2697.9|2701.8|2697.8|0
1769589300000|2026-01-28 08:35:00|2701.7|2697.7|2699.1|2697.6|2701.7|2698.5|2699.1|2696.5|7
1769589310000|2026-01-28 08:35:10|2699.2|2697.7|2702|2698|2702.4|2698.4|2699.2|2697.3|1
1769589320000|2026-01-28 08:35:20|2702.3|2698.3|2702.5|2698.5|2703.1|2699.8|2701.3|2698.1|3
1769589330000|2026-01-28 08:35:30|2702.6|2698.6|2701.7|2697.7|2702.6|2699.2|2700.7|2697.6|1
1769589340000|2026-01-28 08:35:40|2701.6|2697.6|2704.1|2700.1|2704.4|2700.4|2701.6|2697.6|1
1769589350000|2026-01-28 08:35:50|2703.8|2699.8|2702.1|2700.6|2704|2700.8|2702.1|2699.6|0
1769589360000|2026-01-28 08:36:00|2702.8|2698.8|2700|2698.5|2703.1|2699.9|2699.9|2697.4|2
1769589370000|2026-01-28 08:36:10|2699.9|2698.4|2699|2697.5|2700.8|2698.5|2699|2696.5|1
1769589380000|2026-01-28 08:36:20|2697.8|2693.8|2700|2698.5|2700.5|2698.5|2697.2|2693.2|9
1769589390000|2026-01-28 08:36:30|2701.6|2697.6|2700.3|2696.3|2701.8|2698.6|2699.9|2696.3|3
1769589400000|2026-01-28 08:36:40|2700.6|2696.6|2700.7|2696.7|2700.7|2696.7|2700.3|2696.3|0
1769589410000|2026-01-28 08:36:50|2701.2|2697.2|2700.7|2696.7|2701.3|2697.3|2700.7|2696.7|0
1769589420000|2026-01-28 08:37:00|2701|2697|2703.5|2699.5|2705|2701|2701|2697|3
1769589430000|2026-01-28 08:37:10|2704.1|2700.1|2704.4|2700.4|2704.6|2700.6|2704.1|2700.1|0
1769589440000|2026-01-28 08:37:20|2704.2|2700.2|2704.1|2700.1|2704.2|2700.2|2703.2|2699.2|4
1769589450000|2026-01-28 08:37:30|2702.8|2698.8|2702.6|2698.6|2703.4|2699.4|2702.6|2698.6|2
1769589460000|2026-01-28 08:37:40|2702.2|2698.2|2700.3|2696.3|2703|2699|2699.3|2696.3|1
1769589470000|2026-01-28 08:37:50|2700.4|2696.4|2701|2697|2701|2697|2700.2|2696.2|2
1769589480000|2026-01-28 08:38:00|2701.1|2697.1|2698|2694|2701.5|2697.5|2697.8|2693.8|1
1769589490000|2026-01-28 08:38:10|2699.1|2695.1|2696.5|2695|2699.1|2695.1|2696.5|2693.3|3
1769589500000|2026-01-28 08:38:20|2697.9|2693.9|2699|2697.5|2699.9|2697.5|2696.5|2693.9|4
1769589510000|2026-01-28 08:38:30|2700.2|2698.7|2702.6|2698.6|2703.1|2699.1|2700.2|2698.6|3
1769589520000|2026-01-28 08:38:40|2702.7|2698.7|2701.7|2697.7|2702.7|2698.7|2701.7|2697.7|1
1769589530000|2026-01-28 08:38:50|2701.8|2697.8|2700.3|2696.3|2701.8|2697.8|2700|2696|1
1769589540000|2026-01-28 08:39:00|2700.2|2696.2|2698.8|2697.3|2700.3|2697.4|2698.8|2695.3|0
1769589550000|2026-01-28 08:39:10|2698.7|2694.7|2697.6|2693.6|2698.7|2694.7|2697.6|2693.6|4
1769589560000|2026-01-28 08:39:20|2697.5|2693.5|2696.5|2692.5|2697.5|2693.5|2696.5|2692.5|0
1769589570000|2026-01-28 08:39:30|2696.6|2692.6|2697.8|2693.8|2699.2|2695.7|2696.5|2692.5|2
1769589580000|2026-01-28 08:39:40|2697.9|2693.9|2697.6|2693.6|2697.9|2693.9|2697.6|2693.6|0
1769589590000|2026-01-28 08:39:50|2697.7|2693.7|2697.8|2693.8|2699.3|2695.3|2697.6|2693.6|1
1769589600000|2026-01-28 08:40:00|2697.7|2693.7|2697.2|2693.2|2698|2694|2697.2|2693.2|3
1769589610000|2026-01-28 08:40:10|2696.9|2692.9|2697.5|2693.5|2697.6|2695.3|2695.2|2692.7|4
1769589620000|2026-01-28 08:40:20|2697.6|2693.6|2697.8|2693.8|2697.8|2695.1|2696.6|2693.4|0
1769589630000|2026-01-28 08:40:30|2697.7|2693.7|2695.6|2694.1|2697.7|2694.1|2695.5|2692.9|1
1769589640000|2026-01-28 08:40:40|2695.5|2694|2696.3|2692.3|2697.5|2694|2695.2|2692.2|7
1769589650000|2026-01-28 08:40:50|2695.4|2691.4|2694|2690|2695.4|2691.4|2694|2690|6
1769589660000|2026-01-28 08:41:00|2693|2689|2687.6|2686.1|2693|2689|2687.6|2686.1|4
1769589670000|2026-01-28 08:41:10|2687.5|2686|2685.5|2681.5|2687.5|2686|2684.8|2681.2|5
1769589680000|2026-01-28 08:41:20|2685.4|2681.4|2686.7|2682.7|2686.9|2682.9|2685.4|2681.4|9
1769589690000|2026-01-28 08:41:30|2686.5|2682.5|2686.7|2682.7|2686.8|2682.8|2686|2682|1
1769589700000|2026-01-28 08:41:40|2686.6|2682.6|2686.7|2682.7|2687.6|2685|2685.9|2681.9|1
1769589710000|2026-01-28 08:41:50|2686.6|2682.6|2687.1|2683.1|2687.1|2683.1|2686.1|2682.1|3
1769589720000|2026-01-28 08:42:00|2686.9|2682.9|2687.3|2683.3|2687.3|2683.3|2686.9|2682.9|0
1769589730000|2026-01-28 08:42:10|2687.2|2683.2|2689|2685|2689.4|2685.4|2686.3|2683.2|8
1769589740000|2026-01-28 08:42:20|2687.7|2686.2|2688.5|2684.5|2688.5|2686.2|2687.5|2683.5|4
1769589750000|2026-01-28 08:42:30|2688.4|2684.4|2688.3|2684.3|2688.6|2685.4|2686.9|2684.2|0
1769589760000|2026-01-28 08:42:40|2688.4|2684.4|2684.2|2680.2|2688.4|2685.4|2684.2|2680.2|2
1769589770000|2026-01-28 08:42:50|2684.1|2680.1|2683.5|2679.5|2684.1|2681|2681.6|2678.8|2
1769589780000|2026-01-28 08:43:00|2683.6|2679.6|2683.1|2679.1|2683.6|2679.6|2681.1|2677.1|8
1769589790000|2026-01-28 08:43:10|2683|2679|2683.3|2679.3|2683.6|2679.6|2683|2679|0
1769589800000|2026-01-28 08:43:20|2681.8|2680.3|2682|2678|2682.3|2680.3|2681.4|2677.4|3
1769589810000|2026-01-28 08:43:30|2682.1|2678.1|2681.7|2677.7|2682.2|2678.2|2680.6|2676.6|1
1769589820000|2026-01-28 08:43:40|2682|2678|2682|2678|2682.2|2678.2|2681.9|2677.9|1
1769589830000|2026-01-28 08:43:50|2681.9|2677.9|2680.9|2676.9|2681.9|2677.9|2679.9|2675.9|3
1769589840000|2026-01-28 08:44:00|2680.7|2676.7|2684.4|2680.4|2684.4|2680.4|2680.7|2676.7|12
1769589850000|2026-01-28 08:44:10|2683.8|2679.8|2684.2|2680.2|2684.3|2680.3|2683.8|2679.8|2
1769589860000|2026-01-28 08:44:20|2684.3|2680.3|2684.9|2680.9|2687.2|2683.2|2684.2|2680.2|4
1769589870000|2026-01-28 08:44:30|2685|2681|2685|2681|2685.7|2681.7|2684.9|2680.9|0
1769589880000|2026-01-28 08:44:40|2685.1|2681.1|2685.8|2681.8|2686.1|2682.1|2684.3|2680.3|0
1769589890000|2026-01-28 08:44:50|2685.6|2681.6|2682.7|2678.7|2685.6|2681.6|2682|2678|1
1769589900000|2026-01-28 08:45:00|2682.6|2678.6|2679.8|2675.8|2682.8|2678.8|2679.8|2675.8|1
1769589910000|2026-01-28 08:45:10|2679.7|2675.7|2674.9|2670.9|2679.7|2675.7|2673.3|2670.9|14
1769589920000|2026-01-28 08:45:20|2674.1|2670.1|2671.9|2667.9|2674.1|2670.1|2671.9|2667.9|9
1769589930000|2026-01-28 08:45:30|2672|2668|2669.3|2665.3|2672|2668|2668.4|2664.7|20
1769589940000|2026-01-28 08:45:40|2669.4|2665.4|2670.1|2668.6|2671|2668.6|2669.4|2665.4|5
1769589950000|2026-01-28 08:45:50|2671.7|2667.7|2664.1|2660.1|2671.7|2667.7|2664.1|2660.1|12
1769589960000|2026-01-28 08:46:00|2663.9|2659.9|2665.8|2661.8|2666|2662|2662.5|2659.9|10
1769589970000|2026-01-28 08:46:10|2665.9|2661.9|2662.8|2658.8|2666|2663.4|2662.3|2658.8|6
1769589980000|2026-01-28 08:46:20|2661.3|2659.8|2661.8|2657.8|2663|2660|2661|2657.6|3
1769589990000|2026-01-28 08:46:30|2661.9|2657.9|2665.8|2661.8|2666|2662.4|2661.8|2657.8|5
1769590000000|2026-01-28 08:46:40|2665.9|2661.9|2667.8|2663.8|2668|2664|2664.9|2661.9|2
1769590010000|2026-01-28 08:46:50|2667.5|2663.5|2666.8|2662.8|2667.7|2663.7|2666.5|2662.5|6
1769590020000|2026-01-28 08:47:00|2666.6|2662.6|2666.8|2662.8|2666.8|2662.8|2664.1|2661.8|7
1769590030000|2026-01-28 08:47:10|2666.6|2662.6|2666.6|2662.6|2666.9|2662.9|2666.5|2662.5|2
1769590040000|2026-01-28 08:47:20|2666.5|2662.5|2661.6|2657.6|2666.5|2662.6|2660.9|2656.9|5
1769590050000|2026-01-28 08:47:30|2661.8|2657.8|2659.4|2657.9|2661.8|2659.3|2659.2|2656.4|3
1769590060000|2026-01-28 08:47:40|2660.9|2656.9|2663.3|2659.3|2663.4|2659.4|2660.9|2656.9|4
1769590070000|2026-01-28 08:47:50|2663.2|2659.2|2665.9|2661.9|2665.9|2661.9|2662.7|2659.2|2
1769590080000|2026-01-28 08:48:00|2665.7|2661.7|2664.3|2660.3|2665.7|2661.7|2663.1|2660.1|7
1769590090000|2026-01-28 08:48:10|2664.2|2660.2|2666.3|2662.3|2666.5|2662.5|2663.8|2659.8|2
1769590100000|2026-01-28 08:48:20|2666.2|2662.2|2664.3|2660.3|2666.3|2662.3|2664.2|2660.2|1
1769590110000|2026-01-28 08:48:30|2664.5|2660.5|2663.4|2659.4|2664.5|2660.5|2663.1|2659.1|0
1769590120000|2026-01-28 08:48:40|2663.3|2659.3|2661.8|2657.8|2663.3|2659.3|2661.6|2657.6|1
1769590130000|2026-01-28 08:48:50|2661.7|2660.3|2661.6|2657.6|2662.2|2660.3|2661.6|2657.6|2
1769590140000|2026-01-28 08:49:00|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2662|2658|6
1769590150000|2026-01-28 08:49:10|2661.4|2659.9|2662.4|2658.4|2664.6|2660.6|2661.4|2658.4|2
1769590160000|2026-01-28 08:49:20|2662.6|2658.6|2664|2660|2664.2|2660.2|2661.4|2658.4|3
1769590170000|2026-01-28 08:49:30|2664.1|2660.1|2663.9|2659.9|2664.7|2661.6|2663|2659.4|1
1769590180000|2026-01-28 08:49:40|2664|2660|2664|2660|2664|2660|2664|2660|0
1769590190000|2026-01-28 08:49:50|2664.1|2660.1|2665.7|2661.7|2666.9|2662.9|2664|2660|1
1769590200000|2026-01-28 08:50:00|2665.9|2661.9|2666.1|2662.1|2666.1|2662.1|2664.1|2660.1|3
1769590210000|2026-01-28 08:50:10|2666.2|2662.2|2665.8|2661.8|2666.4|2662.4|2665.8|2661.8|1
1769590220000|2026-01-28 08:50:20|2666.1|2662.1|2666.4|2662.4|2666.4|2662.4|2666.1|2662.1|1
1769590230000|2026-01-28 08:50:30|2665.4|2663.9|2669.8|2665.8|2669.8|2667.1|2665.4|2663.9|3
1769590240000|2026-01-28 08:50:40|2668.6|2667.1|2669.2|2665.2|2671.8|2667.8|2668.5|2665.2|5
1769590250000|2026-01-28 08:50:50|2669.1|2665.1|2669.1|2665.1|2669.1|2666.2|2667.7|2665|0
1769590260000|2026-01-28 08:51:00|2668|2666.5|2669.3|2665.3|2669.3|2666.5|2667.7|2665.1|3
1769590270000|2026-01-28 08:51:10|2671.1|2667.1|2670.3|2666.3|2671.1|2667.1|2670.1|2666.1|4
1769590280000|2026-01-28 08:51:20|2668.8|2667.3|2671.2|2667.2|2671.2|2668.2|2668.8|2667.1|3
1769590290000|2026-01-28 08:51:30|2669.7|2668.2|2671|2667|2671.1|2668.2|2669.6|2666.4|1
1769590300000|2026-01-28 08:51:40|2670.9|2666.9|2668.7|2667.2|2671|2668.6|2668.7|2666.3|3
1769590310000|2026-01-28 08:51:50|2670.1|2666.1|2669.8|2665.8|2670.1|2667.1|2668.6|2665.5|2
1769590320000|2026-01-28 08:52:00|2670.1|2666.1|2671.7|2667.7|2671.7|2669.6|2669.8|2665.8|8
1769590330000|2026-01-28 08:52:10|2671.8|2667.8|2671.5|2667.5|2672.1|2669.6|2671.1|2667.3|1
1769590340000|2026-01-28 08:52:20|2671.6|2667.6|2669.5|2665.5|2672|2668|2669.5|2665.5|0
1769590350000|2026-01-28 08:52:30|2669.6|2665.6|2670.2|2666.2|2670.2|2666.2|2669.6|2665.6|0
1769590360000|2026-01-28 08:52:40|2670.1|2666.1|2670.8|2666.8|2670.9|2668.3|2669.7|2665.8|1
1769590370000|2026-01-28 08:52:50|2670.7|2666.7|2671.2|2667.2|2671.2|2668.3|2669.7|2666.4|1
1769590380000|2026-01-28 08:53:00|2670|2668.5|2672.2|2668.2|2672.2|2669.6|2670|2668.1|2
1769590390000|2026-01-28 08:53:10|2672.1|2668.1|2673.1|2669.1|2673.2|2670.7|2671.1|2667.8|3
1769590400000|2026-01-28 08:53:20|2673.2|2669.2|2672.9|2668.9|2673.2|2669.2|2672.8|2668.8|2
1769590410000|2026-01-28 08:53:30|2672.1|2668.1|2670.3|2666.3|2672.1|2668.1|2669.2|2666.3|2
1769590420000|2026-01-28 08:53:40|2671|2667|2671.2|2667.2|2671.2|2668.5|2670|2667|0
1769590430000|2026-01-28 08:53:50|2670.2|2668.7|2672.8|2668.8|2673.1|2670.5|2670.2|2668.6|2
1769590440000|2026-01-28 08:54:00|2672.5|2668.5|2671|2667|2672.5|2668.6|2670.1|2666.9|1
1769590450000|2026-01-28 08:54:10|2670.9|2666.9|2670.9|2666.9|2671.1|2667.1|2670.6|2666.6|0
1769590460000|2026-01-28 08:54:20|2669.6|2668.1|2672.9|2668.9|2673.2|2669.2|2669.6|2666.6|2
1769590470000|2026-01-28 08:54:30|2673|2669|2672|2670.5|2673.2|2670.6|2671.6|2667.6|1
1769590480000|2026-01-28 08:54:40|2674.2|2670.2|2672.8|2668.8|2674.8|2672.5|2672.8|2668.8|6
1769590490000|2026-01-28 08:54:50|2673.2|2669.2|2673.4|2669.4|2673.6|2669.6|2673.2|2669.2|3
1769590500000|2026-01-28 08:55:00|2672.8|2668.8|2671.9|2667.9|2672.8|2668.8|2671.2|2667.2|4
1769590510000|2026-01-28 08:55:10|2671.5|2667.5|2670|2666|2671.5|2667.5|2668.4|2665.9|4
1769590520000|2026-01-28 08:55:20|2670.1|2666.1|2672.2|2668.2|2672.2|2668.2|2670|2666|2
1769590530000|2026-01-28 08:55:30|2672.5|2668.5|2673.2|2669.2|2673.2|2669.2|2672.1|2668.1|0
1769590540000|2026-01-28 08:55:40|2673|2669|2671.6|2667.6|2673.1|2669.7|2671.2|2667.5|1
1769590550000|2026-01-28 08:55:50|2671.5|2667.5|2671|2667|2671.5|2667.5|2670.3|2666.3|0
1769590560000|2026-01-28 08:56:00|2670.8|2666.8|2670.9|2666.9|2671.1|2668.5|2670|2666.8|0
1769590570000|2026-01-28 08:56:10|2671|2667|2674|2670|2674|2670|2670.1|2666.4|6
1769590580000|2026-01-28 08:56:20|2674.1|2670.1|2674.2|2672.7|2674.2|2672.7|2673.8|2670|2
1769590590000|2026-01-28 08:56:30|2676.8|2672.8|2675.7|2671.7|2676.9|2672.9|2675.4|2671.4|3
1769590600000|2026-01-28 08:56:40|2675.6|2671.6|2675|2671|2675.6|2673.5|2674.9|2670.9|1
1769590610000|2026-01-28 08:56:50|2674.9|2670.9|2676|2672|2676.1|2672.1|2674.9|2670.9|0
1769590620000|2026-01-28 08:57:00|2676.1|2672.1|2675.8|2671.8|2676.7|2672.7|2675.8|2671.8|2
1769590630000|2026-01-28 08:57:10|2675.5|2671.5|2677.4|2673.4|2677.5|2673.5|2675.4|2671.4|1
1769590640000|2026-01-28 08:57:20|2677.5|2673.5|2676.6|2672.6|2677.6|2673.6|2676.4|2672.4|0
1769590650000|2026-01-28 08:57:30|2676.5|2672.5|2677.2|2673.2|2677.2|2673.2|2676.2|2672.2|0
1769590660000|2026-01-28 08:57:40|2677.4|2673.4|2677.5|2673.5|2678.7|2674.7|2677.4|2673.4|4
1769590670000|2026-01-28 08:57:50|2677.4|2673.4|2678|2674|2678.3|2674.3|2677|2673|6
1769590680000|2026-01-28 08:58:00|2678.1|2674.1|2677.9|2673.9|2678.1|2674.1|2677.8|2673.8|0
1769590690000|2026-01-28 08:58:10|2677.8|2673.8|2677.5|2673.5|2677.9|2673.9|2677.5|2673.5|0
1769590700000|2026-01-28 08:58:20|2677.6|2673.6|2677.9|2673.9|2677.9|2673.9|2677.6|2673.6|0
1769590710000|2026-01-28 08:58:30|2677.8|2673.8|2677.6|2673.6|2677.9|2675.2|2676.7|2673.4|2
1769590720000|2026-01-28 08:58:40|2677.7|2673.7|2675.7|2671.7|2677.7|2673.7|2675.5|2671.5|2
1769590730000|2026-01-28 08:58:50|2675.3|2671.3|2675.1|2673.6|2676.2|2673.6|2675|2671.3|0
1769590740000|2026-01-28 08:59:00|2676|2672|2676.6|2672.6|2677.4|2673.4|2676|2672|3
1769590750000|2026-01-28 08:59:10|2676.7|2672.7|2676.3|2672.3|2676.7|2672.7|2675.7|2671.7|2
1769590760000|2026-01-28 08:59:20|2676.1|2672.1|2676.5|2672.5|2676.5|2672.5|2675.2|2671.2|1
1769590770000|2026-01-28 08:59:30|2676.2|2672.2|2675.8|2671.8|2676.2|2672.2|2675.6|2671.6|0
1769590780000|2026-01-28 08:59:40|2675.7|2671.7|2675.7|2671.7|2676.3|2672.3|2675.6|2671.6|2
1769590790000|2026-01-28 08:59:50|2675.8|2671.8|2675.5|2671.5|2676.4|2672.4|2675.2|2671.2|2
1769590800000|2026-01-28 09:00:00|2675.6|2671.6|2675.4|2671.4|2675.6|2671.6|2672.8|2668.9|5
1769590810000|2026-01-28 09:00:10|2676.1|2672.1|2682.2|2678.2|2682.3|2678.3|2675.1|2671.5|6
1769590820000|2026-01-28 09:00:20|2680.9|2679.4|2679.7|2675.7|2682.4|2679.8|2679.6|2675.6|4
1769590830000|2026-01-28 09:00:30|2679.6|2675.6|2677.8|2673.8|2679.6|2675.6|2677.8|2673.8|0
1769590840000|2026-01-28 09:00:40|2677.9|2673.9|2680.3|2676.3|2680.7|2678.8|2677.5|2673.5|4
1769590850000|2026-01-28 09:00:50|2680.4|2676.4|2678.5|2674.5|2681.3|2677.3|2678.3|2674.3|4
1769590860000|2026-01-28 09:01:00|2679.6|2675.6|2680.6|2676.6|2680.6|2676.6|2679.5|2675.5|2
1769590870000|2026-01-28 09:01:10|2680.3|2676.3|2681.2|2677.2|2681.2|2677.2|2680.3|2676.3|1
1769590880000|2026-01-28 09:01:20|2680.3|2678.8|2683.5|2679.5|2683.6|2679.9|2680.3|2677.9|4
1769590890000|2026-01-28 09:01:30|2683.1|2679.1|2681.9|2677.9|2683.1|2680.6|2681.9|2677.9|1
1769590900000|2026-01-28 09:01:40|2681.3|2677.3|2681.5|2677.5|2681.5|2677.5|2680.9|2676.9|1
1769590910000|2026-01-28 09:01:50|2681.7|2677.7|2681.5|2677.5|2681.7|2677.7|2681.5|2677.5|0
1769590920000|2026-01-28 09:02:00|2681.4|2677.4|2680.4|2676.4|2681.4|2677.4|2680.4|2676.4|5
1769590930000|2026-01-28 09:02:10|2680.5|2676.5|2678.8|2677.3|2680.5|2677.6|2678.8|2676.4|2
1769590940000|2026-01-28 09:02:20|2678.9|2677.4|2682.5|2678.5|2682.5|2678.5|2678.9|2677.3|3
1769590950000|2026-01-28 09:02:30|2682.4|2678.4|2682.1|2678.1|2682.4|2678.6|2680.1|2677.9|1
1769590960000|2026-01-28 09:02:40|2682.4|2678.4|2683.4|2679.4|2683.4|2679.4|2682.1|2678.1|1
1769590970000|2026-01-28 09:02:50|2683.3|2679.3|2681.8|2677.8|2683.4|2680.1|2681.3|2677.3|2
1769590980000|2026-01-28 09:03:00|2681.9|2677.9|2683.1|2679.1|2683.1|2679.1|2681.8|2677.8|1
1769590990000|2026-01-28 09:03:10|2683.2|2679.2|2685.1|2681.1|2685.1|2681.3|2682.8|2679.2|4
1769591000000|2026-01-28 09:03:20|2685|2681|2682.9|2678.9|2685.1|2681.1|2682.9|2678.9|1
1769591010000|2026-01-28 09:03:30|2683.1|2679.1|2683|2679|2683.1|2679.1|2682.9|2678.9|0
1769591020000|2026-01-28 09:03:40|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|2682.7|2678.7|0
1769591030000|2026-01-28 09:03:50|2682.8|2678.8|2681.1|2677.1|2682.8|2678.8|2681|2677|0
1769591040000|2026-01-28 09:04:00|2681|2677|2681|2677|2681.2|2678.5|2680|2677|0
1769591050000|2026-01-28 09:04:10|2681.2|2677.2|2678.9|2677.4|2681.2|2677.4|2678.9|2676.4|1
1769591060000|2026-01-28 09:04:20|||||||||3
1769591070000|2026-01-28 09:04:30|2678.8|2677.3|2681.1|2677.1|2681.2|2677.4|2678.8|2676.9|2
1769591080000|2026-01-28 09:04:40|2681.2|2677.2|2681.4|2677.4|2681.5|2677.5|2681.1|2677.1|0
1769591090000|2026-01-28 09:04:50|2681.5|2677.5|2681.4|2677.4|2681.5|2677.5|2681.4|2677.4|0
1769591100000|2026-01-28 09:05:00|2681.5|2677.5|2682.6|2678.6|2682.6|2678.6|2680.6|2676.6|1
1769591110000|2026-01-28 09:05:10|2682.7|2678.7|2682.6|2678.6|2682.7|2678.7|2682.5|2678.5|0
1769591120000|2026-01-28 09:05:20|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|0
1769591130000|2026-01-28 09:05:30|2683.1|2679.1|2683.6|2679.6|2683.7|2679.7|2683.1|2679.1|1
1769591140000|2026-01-28 09:05:40|2683.4|2679.4|2681.3|2677.3|2683.4|2680.4|2681.2|2677.2|1
1769591150000|2026-01-28 09:05:50|2680.9|2676.9|2680.5|2676.5|2680.9|2676.9|2680.4|2676.4|0
1769591160000|2026-01-28 09:06:00|2679.9|2678.4|2679.9|2678.4|2681.1|2678.5|2679.9|2677.1|1
1769591170000|2026-01-28 09:06:10|2680|2678.5|2680|2678.5|2680.1|2678.6|2680|2678.5|0
1769591180000|2026-01-28 09:06:20|2679.9|2678.4|2680.5|2676.5|2680.5|2678.4|2679.9|2676.5|2
1769591190000|2026-01-28 09:06:30|2680.4|2676.4|2678.8|2677.3|2680.7|2677.4|2678.8|2676.4|2
1769591200000|2026-01-28 09:06:40|||||||||1
1769591210000|2026-01-28 09:06:50|||||||||3
1769591220000|2026-01-28 09:07:00|2678.1|2674.1|2674.2|2672.7|2678.1|2674.1|2674.2|2671.4|4
1769591230000|2026-01-28 09:07:10|2675.4|2671.4|2672.9|2668.9|2675.4|2671.5|2672.9|2668.9|8
1769591240000|2026-01-28 09:07:20|2673.1|2669.1|2674.5|2670.5|2675|2672.4|2672.1|2669.1|3
1769591250000|2026-01-28 09:07:30|2674.3|2670.3|2675.3|2671.3|2675.3|2671.3|2674.2|2670.2|1
1769591260000|2026-01-28 09:07:40|2675.4|2671.4|2676.3|2672.3|2676.3|2672.9|2674.3|2671.2|1
1769591270000|2026-01-28 09:07:50|2676.4|2672.4|2678.1|2674.1|2678.1|2674.1|2676.4|2672.4|0
1769591280000|2026-01-28 09:08:00|2678|2674|2678.1|2674.1|2678.2|2674.2|2678|2674|0
1769591290000|2026-01-28 09:08:10|2678|2674|2678.4|2674.4|2678.4|2674.4|2678|2674|0
1769591300000|2026-01-28 09:08:20|2678.5|2674.5|2678.4|2674.4|2678.5|2674.5|2678.2|2674.2|0
1769591310000|2026-01-28 09:08:30|2678.3|2674.3|2675.9|2671.9|2678.3|2674.6|2675.1|2671.9|1
1769591320000|2026-01-28 09:08:40|2675.6|2671.6|2673.1|2671.6|2675.6|2671.8|2673|2670.6|0
1769591330000|2026-01-28 09:08:50|2675.1|2671.1|2673.5|2669.5|2675.5|2671.5|2673.5|2669.5|5
1769591340000|2026-01-28 09:09:00|2673.4|2669.4|2674.6|2670.6|2675.1|2671.1|2673.2|2669.2|0
1769591350000|2026-01-28 09:09:10|2674.5|2670.5|2672.9|2668.9|2674.6|2670.6|2672.9|2668.9|4
1769591360000|2026-01-28 09:09:20|2672.8|2668.8|2674.2|2670.2|2675.1|2671.1|2672.8|2668.8|1
1769591370000|2026-01-28 09:09:30|2674.3|2670.3|2675.9|2671.9|2675.9|2671.9|2674.2|2670.2|2
1769591380000|2026-01-28 09:09:40|2675.7|2671.7|2677.1|2673.1|2677.1|2673.1|2673.8|2671.6|5
1769591390000|2026-01-28 09:09:50|2677.2|2673.2|2677.4|2673.4|2677.6|2673.6|2677.2|2673.2|0
1769591400000|2026-01-28 09:10:00|2677.5|2673.5|2678.8|2674.8|2678.8|2674.8|2676.3|2673.3|2
1769591410000|2026-01-28 09:10:10|2678.9|2674.9|2679.4|2675.4|2680|2676.4|2677.9|2674.9|1
1769591420000|2026-01-28 09:10:20|2677.9|2676.4|2678|2674|2679.4|2676.4|2677.7|2673.7|3
1769591430000|2026-01-28 09:10:30|2678.1|2674.1|2678|2674|2680|2676.2|2677.7|2673.7|4
1769591440000|2026-01-28 09:10:40|2677.7|2673.7|2679.9|2675.9|2680|2676|2677.5|2673.5|1
1769591450000|2026-01-28 09:10:50|2680|2676|2679.2|2675.2|2680|2676.4|2677.9|2674.6|0
1769591460000|2026-01-28 09:11:00|2679.3|2675.3|2680.3|2676.3|2680.6|2676.6|2679.3|2675.3|1
1769591470000|2026-01-28 09:11:10|2680.2|2676.2|2679.7|2675.7|2680.2|2676.2|2679.7|2675.7|0
1769591480000|2026-01-28 09:11:20|2679.6|2675.6|2680.2|2676.2|2680.2|2676.6|2678|2674|4
1769591490000|2026-01-28 09:11:30|2680.3|2676.3|2679.2|2675.2|2680.3|2676.3|2678.8|2674.8|1
1769591500000|2026-01-28 09:11:40|2679.3|2675.3|2679.9|2675.9|2680|2676.3|2677.8|2675.2|2
1769591510000|2026-01-28 09:11:50|2679.6|2675.6|2679.7|2675.7|2680.3|2676.3|2679.6|2675.6|1
1769591520000|2026-01-28 09:12:00|2679.6|2675.6|2678.5|2674.5|2679.7|2675.7|2678|2674|1
1769591530000|2026-01-28 09:12:10|2678.1|2674.1|2678.3|2674.3|2678.4|2674.4|2677.9|2673.9|0
1769591540000|2026-01-28 09:12:20|2677.9|2673.9|2678|2674|2678|2675.4|2676.9|2673.8|1
1769591550000|2026-01-28 09:12:30|2677.8|2673.8|2676|2672|2679.9|2675.9|2675.6|2671.6|3
1769591560000|2026-01-28 09:12:40|2675.9|2671.9|2671.4|2667.4|2675.9|2671.9|2671.4|2667.4|7
1769591570000|2026-01-28 09:12:50|2670.2|2668.7|2668.9|2664.9|2671.7|2668.7|2666.5|2663.8|11
1769591580000|2026-01-28 09:13:00|2669|2665|2670|2666|2670.8|2666.8|2668.9|2664.9|7
1769591590000|2026-01-28 09:13:10|2669.5|2665.5|2670.4|2666.4|2670.4|2666.4|2669.3|2665.3|0
1769591600000|2026-01-28 09:13:20|2671.5|2667.5|2669.1|2665.1|2671.6|2667.6|2669.1|2665.1|0
1769591610000|2026-01-28 09:13:30|2669.2|2665.2|2671|2667|2671|2668.5|2669.2|2665.2|2
1769591620000|2026-01-28 09:13:40|2671.1|2667.1|2672.9|2668.9|2674.3|2670.3|2671.1|2667.1|3
1769591630000|2026-01-28 09:13:50|2673|2669|2671.8|2667.8|2673.1|2669.1|2671.8|2667.8|0
1769591640000|2026-01-28 09:14:00|2671.6|2667.6|2670.9|2666.9|2671.6|2668|2669.5|2666.8|0
1769591650000|2026-01-28 09:14:10|2671|2667|2668.8|2664.8|2671|2667.9|2667.5|2664.8|3
1769591660000|2026-01-28 09:14:20|2668.9|2664.9|2667.9|2663.9|2668.9|2666|2666.5|2663.8|1
1769591670000|2026-01-28 09:14:30|2668|2664|2670.1|2666.1|2670.1|2667.1|2666.1|2663.4|4
1769591680000|2026-01-28 09:14:40|2670.3|2666.3|2668.5|2667|2670.3|2667|2668.5|2665.8|1
1769591690000|2026-01-28 09:14:50|2668.2|2666.7|2667.9|2666.4|2669|2666.7|2667.8|2664.8|2
1769591700000|2026-01-28 09:15:00|2669.1|2665.1|2668.1|2666.6|2669.1|2666.6|2667.4|2664.1|6
1769591710000|2026-01-28 09:15:10|2668.9|2664.9|2670.2|2666.2|2670.3|2666.7|2667.9|2664.8|2
1769591720000|2026-01-28 09:15:20|2670.4|2666.4|2668.7|2664.7|2670.5|2666.5|2666.3|2663.8|2
1769591730000|2026-01-28 09:15:30|2669|2665|2668.8|2667.3|2669.9|2667.3|2668.7|2664.8|0
1769591740000|2026-01-28 09:15:40|2669.8|2665.8|2670.9|2666.9|2671|2667.1|2668.6|2665.5|1
1769591750000|2026-01-28 09:15:50|2670.5|2666.5|2670.6|2666.6|2670.8|2666.8|2670.1|2666.1|0
1769591760000|2026-01-28 09:16:00|2670.7|2666.7|2668.8|2664.8|2670.7|2666.7|2668.6|2664.6|12
1769591770000|2026-01-28 09:16:10|2669.5|2665.5|2671.3|2667.3|2671.9|2667.9|2668.9|2664.9|10
1769591780000|2026-01-28 09:16:20|2671.4|2667.4|2671|2667|2671.4|2668.1|2669.6|2667|8
1769591790000|2026-01-28 09:16:30|2671.1|2667.1|2672.3|2668.3|2672.7|2668.7|2671|2667|1
1769591800000|2026-01-28 09:16:40|2672.4|2668.4|2672.9|2668.9|2672.9|2668.9|2672.3|2668.3|0
1769591810000|2026-01-28 09:16:50|2673|2669|2674.2|2670.2|2674.9|2670.9|2673|2669|6
1769591820000|2026-01-28 09:17:00|2674.6|2670.6|2670.9|2666.9|2674.6|2670.6|2670.8|2666.8|4
1769591830000|2026-01-28 09:17:10|2671|2667|2670|2668.5|2671|2668.5|2670|2667|0
1769591840000|2026-01-28 09:17:20|2669.9|2668.4|2670.8|2666.8|2670.8|2668.4|2669.9|2666.1|2
1769591850000|2026-01-28 09:17:30|2670.9|2666.9|2668.7|2664.7|2671.1|2668.5|2668.6|2664.6|4
1769591860000|2026-01-28 09:17:40|2668.8|2664.8|2666.6|2662.6|2668.8|2665.7|2666.4|2662.4|1
1769591870000|2026-01-28 09:17:50|2666.5|2662.5|2665.3|2661.3|2666.5|2663.6|2664.9|2660.9|3
1769591880000|2026-01-28 09:18:00|2665.9|2661.9|2664|2660|2666.4|2662.4|2663.5|2660|3
1769591890000|2026-01-28 09:18:10|2663.9|2659.9|2662.7|2658.7|2664.3|2660.3|2660.4|2656.4|3
1769591900000|2026-01-28 09:18:20|2662.4|2658.4|2661.5|2660|2663.1|2660|2661.5|2657.7|5
1769591910000|2026-01-28 09:18:30|2661.9|2657.9|2661.9|2657.9|2662.1|2660|2661.3|2657.8|4
1769591920000|2026-01-28 09:18:40|2662.2|2658.2|2664.4|2660.4|2664.4|2660.4|2661.6|2657.6|4
1769591930000|2026-01-28 09:18:50|2664.5|2660.5|2663.2|2659.2|2664.5|2660.5|2662|2658|3
1769591940000|2026-01-28 09:19:00|2664.6|2660.6|2663|2659|2664.6|2660.6|2663|2659|0
1769591950000|2026-01-28 09:19:10|2662.9|2658.9|2666.3|2662.3|2666.3|2662.3|2662.9|2658.9|1
1769591960000|2026-01-28 09:19:20|2666.4|2662.4|2666.2|2662.2|2666.9|2662.9|2666.2|2662.2|1
1769591970000|2026-01-28 09:19:30|2666.4|2662.4|2666.5|2662.5|2666.7|2662.7|2666.4|2662.4|1
1769591980000|2026-01-28 09:19:40|2666.6|2662.6|2665|2663.5|2666.6|2663.5|2664.9|2662|1
1769591990000|2026-01-28 09:19:50|2664.9|2663.4|2665.5|2661.5|2665.6|2664|2664.9|2661.5|3
1769592000000|2026-01-28 09:20:00|2665.8|2661.8|2667|2663|2667.5|2663.5|2664.9|2661.8|4
1769592010000|2026-01-28 09:20:10|2667.9|2663.9|2666.3|2662.3|2668.7|2665.9|2666.1|2662.1|1
1769592020000|2026-01-28 09:20:20|2666.4|2662.4|2667.4|2663.4|2667.4|2663.4|2665.9|2661.9|1
1769592030000|2026-01-28 09:20:30|2667.5|2663.5|2667.1|2663.1|2667.7|2663.7|2667.1|2663.1|0
1769592040000|2026-01-28 09:20:40|2666.8|2662.8|2666|2662|2666.8|2662.8|2666|2662|0
1769592050000|2026-01-28 09:20:50|2664.5|2660.5|2664.1|2660.1|2664.7|2660.7|2664.1|2660.1|4
1769592060000|2026-01-28 09:21:00|2664.2|2660.2|2663.9|2659.9|2664.2|2660.8|2662.3|2659|3
1769592070000|2026-01-28 09:21:10|2664.1|2660.1|2661.8|2657.8|2664.1|2661|2661.5|2657.8|5
1769592080000|2026-01-28 09:21:20|2660.2|2658.7|2661.2|2657.2|2661.3|2658.7|2659.3|2656.9|3
1769592090000|2026-01-28 09:21:30|2661.3|2657.3|2661.3|2657.3|2661.6|2659.5|2661|2657.2|1
1769592100000|2026-01-28 09:21:40|2661.5|2657.5|2660|2658.5|2662.6|2659.1|2660|2657.5|2
1769592110000|2026-01-28 09:21:50|2660.1|2658.6|2658.1|2654.1|2661.5|2658.6|2657.4|2653.4|7
1769592120000|2026-01-28 09:22:00|2659.5|2655.5|2660.5|2656.5|2660.6|2656.6|2659.2|2655.2|1
1769592130000|2026-01-28 09:22:10|2658.7|2657.2|2657.1|2653.1|2658.9|2657.3|2657.1|2653.1|7
1769592140000|2026-01-28 09:22:20|2657.2|2653.2|2657|2653|2657.2|2653.2|2656.8|2652.8|0
1769592150000|2026-01-28 09:22:30|2657.1|2653.1|2658.6|2654.6|2659.1|2655.1|2656.4|2652.5|3
1769592160000|2026-01-28 09:22:40|2657.3|2655.8|2655|2653.5|2657.5|2655.8|2655|2652.4|4
1769592170000|2026-01-28 09:22:50|2655.1|2653.6|2658.1|2654.1|2658.4|2654.4|2655.1|2653.6|6
1769592180000|2026-01-28 09:23:00|2658.2|2654.2|2654.8|2653.3|2658.7|2654.7|2654.7|2652.2|3
1769592190000|2026-01-28 09:23:10|2654.7|2653.2|2657.4|2653.4|2658.1|2654.1|2654.7|2653.2|2
1769592200000|2026-01-28 09:23:20|2657.2|2653.2|2656.2|2652.2|2657.2|2653.4|2654.5|2652.2|4
1769592210000|2026-01-28 09:23:30|2654.9|2653.4|2656.6|2652.6|2657|2653.6|2654.7|2652.2|3
1769592220000|2026-01-28 09:23:40|2656.5|2652.5|2656.9|2652.9|2656.9|2652.9|2656.4|2652.4|0
1769592230000|2026-01-28 09:23:50|2655.7|2654.2|2655.7|2654.2|2657.2|2654.2|2655.6|2653|0
1769592240000|2026-01-28 09:24:00|2655.8|2654.3|2656.9|2655.4|2658.2|2655.5|2655.7|2653.9|2
1769592250000|2026-01-28 09:24:10|2655.3|2653.8|2653.2|2651.7|2655.3|2653.8|2652.7|2650.8|10
1769592260000|2026-01-28 09:24:20|2653.3|2651.8|2653.2|2651.7|2653.3|2651.8|2653.2|2651.7|5
1769592270000|2026-01-28 09:24:30|2652.7|2651.2|2651.1|2647.1|2652.7|2651.2|2650.7|2646.7|2
1769592280000|2026-01-28 09:24:40|2651.5|2647.5|2651.8|2647.8|2651.9|2647.9|2651.5|2647.5|0
1769592290000|2026-01-28 09:24:50|2651.9|2647.9|2653.6|2649.6|2653.7|2649.7|2650.8|2647.9|8
1769592300000|2026-01-28 09:25:00|2654|2650|2652.5|2651|2654|2651|2652.2|2649.8|3
1769592310000|2026-01-28 09:25:10|2653.8|2649.8|2655.1|2651.1|2655.4|2651.5|2652.9|2649.8|6
1769592320000|2026-01-28 09:25:20|2655.3|2651.3|2657.7|2653.7|2657.8|2653.8|2655.3|2651.3|3
1769592330000|2026-01-28 09:25:30|2657.8|2653.8|2659.3|2655.3|2659.6|2655.6|2657.7|2653.7|1
1769592340000|2026-01-28 09:25:40|2657.8|2656.3|2658.6|2654.6|2659.9|2656.3|2657.8|2654.6|2
1769592350000|2026-01-28 09:25:50|2658.7|2654.7|2658.9|2654.9|2659.4|2655.7|2657.2|2654.6|1
1769592360000|2026-01-28 09:26:00|2659|2655|2659.4|2655.4|2660.5|2656.5|2659|2655|16
1769592370000|2026-01-28 09:26:10|2659.3|2655.3|2659.5|2655.5|2659.7|2655.7|2659.1|2655.1|0
1769592380000|2026-01-28 09:26:20|2659.6|2655.6|2660.1|2656.1|2660.1|2656.1|2659.6|2655.6|0
1769592390000|2026-01-28 09:26:30|2660.3|2656.3|2660.3|2656.3|2660.4|2656.4|2660.3|2656.3|0
1769592400000|2026-01-28 09:26:40|2660.4|2656.4|2659.2|2657.7|2660.5|2657.7|2659.2|2656.4|0
1769592410000|2026-01-28 09:26:50|2660.5|2656.5|2656.4|2654.9|2660.5|2657.7|2656.3|2653.8|7
1769592420000|2026-01-28 09:27:00|2656.3|2652.4|2657.3|2653.3|2657.3|2653.5|2654.9|2652.3|8
1769592430000|2026-01-28 09:27:10|2657.2|2653.2|2658.3|2654.3|2658.4|2654.4|2657.2|2653.2|0
1769592440000|2026-01-28 09:27:20|2658.1|2654.1|2657.1|2653.1|2658.3|2654.3|2655.4|2652.9|0
1769592450000|2026-01-28 09:27:30|2657.2|2653.2|2655.5|2654|2657.2|2654|2655.5|2652.9|0
1769592460000|2026-01-28 09:27:40|2655.4|2653.9|2657.2|2653.2|2657.2|2654|2655.2|2651.5|5
1769592470000|2026-01-28 09:27:50|2657.9|2653.9|2658.2|2654.2|2658.3|2655.6|2656.9|2652.9|1
1769592480000|2026-01-28 09:28:00|2658|2654|2660.2|2656.2|2660.5|2656.5|2658|2654|2
1769592490000|2026-01-28 09:28:10|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|0
1769592500000|2026-01-28 09:28:20|2662.6|2658.6|2661.2|2657.2|2662.6|2658.6|2659.6|2656.2|5
1769592510000|2026-01-28 09:28:30|2660.9|2656.9|2662.4|2658.4|2662.5|2658.5|2659.5|2655.5|1
1769592520000|2026-01-28 09:28:40|2662.3|2658.3|2663.1|2661.6|2663.7|2661.6|2662.3|2658.3|4
1769592530000|2026-01-28 09:28:50|2664.7|2660.7|2663.6|2662.1|2664.8|2662.1|2663.4|2660.7|2
1769592540000|2026-01-28 09:29:00|2663.3|2661.8|2663.1|2661.6|2664.2|2661.8|2663.1|2660.2|4
1769592550000|2026-01-28 09:29:10|2663|2661.5|2659.9|2658.4|2665.3|2661.6|2659.9|2658.4|3
1769592560000|2026-01-28 09:29:20|2660.5|2656.5|2660.3|2656.3|2660.9|2656.9|2660.1|2656.1|1
1769592570000|2026-01-28 09:29:30|2660.1|2656.1|2661.7|2657.7|2662.2|2658.2|2659.4|2656.1|1
1769592580000|2026-01-28 09:29:40|2661.9|2657.9|2660.7|2656.7|2661.9|2657.9|2660.5|2656.5|0
1769592590000|2026-01-28 09:29:50|2660.8|2656.8|2659.7|2655.7|2660.9|2656.9|2659.7|2655.7|1
1769592600000|2026-01-28 09:30:00|2657.9|2653.9|2657.6|2653.6|2658.2|2654.2|2657.6|2653.6|0
1769592610000|2026-01-28 09:30:10|2656.1|2654.6|2657|2653|2657.7|2654.6|2656.1|2652.5|3
1769592620000|2026-01-28 09:30:20|2657.1|2653.1|2657.2|2653.2|2657.5|2653.5|2656.7|2652.7|0
1769592630000|2026-01-28 09:30:30|2657|2653|2656.8|2652.8|2657.3|2653.3|2656|2652|0
1769592640000|2026-01-28 09:30:40|2656.9|2652.9|2658|2654|2658.3|2654.3|2655|2652.2|4
1769592650000|2026-01-28 09:30:50|2658.1|2654.1|2658.5|2654.5|2659.6|2655.6|2657.5|2653.5|2
1769592660000|2026-01-28 09:31:00|2658.6|2654.6|2659.5|2655.5|2659.7|2655.7|2658.6|2654.6|0
1769592670000|2026-01-28 09:31:10|2659.6|2655.6|2660.1|2656.1|2660.7|2656.7|2659.6|2655.6|1
1769592680000|2026-01-28 09:31:20|2660.3|2656.3|2660.1|2656.1|2660.3|2656.3|2660.1|2656.1|0
1769592690000|2026-01-28 09:31:30|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.1|2656.1|0
1769592700000|2026-01-28 09:31:40|2660.9|2656.9|2660.9|2656.9|2661|2657.7|2659.2|2656.5|5
1769592710000|2026-01-28 09:31:50|2660.8|2656.8|2657|2653|2660.8|2657|2655.5|2652.8|12
1769592720000|2026-01-28 09:32:00|2657.3|2653.3|2659.3|2655.3|2659.8|2655.8|2656.1|2653.1|4
1769592730000|2026-01-28 09:32:10|2659.7|2655.7|2660.9|2656.9|2661|2657|2659.7|2655.7|1
1769592740000|2026-01-28 09:32:20|2661.3|2657.3|2661|2657|2661.4|2658|2659.5|2657|2
1769592750000|2026-01-28 09:32:30|2661.2|2657.2|2661.3|2657.3|2661.3|2657.3|2661.1|2657.1|0
1769592760000|2026-01-28 09:32:40|2661.2|2657.2|2661|2657|2661.2|2658.1|2659.6|2657|0
1769592770000|2026-01-28 09:32:50|2661.1|2657.1|2660.1|2656.1|2661.1|2657.1|2659.6|2655.6|1
1769592780000|2026-01-28 09:33:00|2660|2656|2658.1|2654.1|2660|2656|2657.5|2653.5|0
1769592790000|2026-01-28 09:33:10|2657.9|2653.9|2659|2655|2659|2655|2657.9|2653.9|1
1769592800000|2026-01-28 09:33:20|2659.1|2655.1|2662.6|2658.6|2662.6|2659.9|2657.9|2655.1|3
1769592810000|2026-01-28 09:33:30|2662.9|2658.9|2660.3|2656.3|2663|2659.5|2660.3|2656.3|2
1769592820000|2026-01-28 09:33:40|2660|2656|2660.2|2656.2|2660.2|2656.2|2659.7|2655.7|0
1769592830000|2026-01-28 09:33:50|2660.1|2656.1|2660.1|2658.6|2660.6|2658.6|2659.6|2656.1|2
1769592840000|2026-01-28 09:34:00|2663|2659|2663.7|2659.7|2663.7|2659.7|2662.6|2658.6|3
1769592850000|2026-01-28 09:34:10|2663.9|2659.9|2665.1|2661.1|2665.1|2661.1|2663.8|2659.8|0
1769592860000|2026-01-28 09:34:20|2665|2661|2664.7|2660.7|2665.2|2661.2|2662.6|2660|2
1769592870000|2026-01-28 09:34:30|2664.8|2660.8|2665.4|2661.4|2665.4|2661.4|2664.8|2660.8|0
1769592880000|2026-01-28 09:34:40|2665.3|2661.3|2663.1|2661.6|2665.3|2661.6|2663.1|2660.5|1
1769592890000|2026-01-28 09:34:50|2663|2661.5|2663.3|2659.3|2663.3|2661.5|2662.9|2659|4
1769592900000|2026-01-28 09:35:00|2663.5|2659.5|2661.9|2657.9|2663.5|2659.5|2661.8|2657.8|5
1769592910000|2026-01-28 09:35:10|2661.6|2657.6|2659.8|2655.8|2661.6|2657.6|2659.8|2655.8|4
1769592920000|2026-01-28 09:35:20|2658.1|2656.6|2658.6|2654.6|2658.6|2656.6|2658.1|2654.1|2
1769592930000|2026-01-28 09:35:30|2658.5|2654.5|2657.8|2653.8|2658.5|2654.5|2657.8|2653.8|0
1769592940000|2026-01-28 09:35:40|2657.9|2653.9|2658.9|2654.9|2658.9|2656.2|2657.7|2653.8|2
1769592950000|2026-01-28 09:35:50|2657.7|2656.2|2658.4|2656.9|2658.9|2656.9|2657.7|2654.7|7
1769592960000|2026-01-28 09:36:00|2658.7|2657.2|2659.2|2655.2|2660.7|2657.6|2658.7|2655.2|9
1769592970000|2026-01-28 09:36:10|2659.4|2655.4|2659.3|2655.3|2659.4|2655.4|2659.1|2655.1|0
1769592980000|2026-01-28 09:36:20|2659.4|2655.4|2660.6|2656.6|2660.6|2656.6|2659.4|2655.4|0
1769592990000|2026-01-28 09:36:30|2660.7|2656.7|2661.1|2657.1|2661.1|2657.1|2660.7|2656.7|0
1769593000000|2026-01-28 09:36:40|2661.2|2657.2|2661.8|2657.8|2661.9|2657.9|2661.2|2657.2|0
1769593010000|2026-01-28 09:36:50|2661.4|2657.4|2661.5|2657.5|2661.7|2657.7|2661.3|2657.3|0
1769593020000|2026-01-28 09:37:00|2661.1|2657.1|2659.2|2655.2|2661.1|2657.1|2659.2|2655.2|0
1769593030000|2026-01-28 09:37:10|2659|2655|2657.1|2653.1|2659.2|2655.2|2657.1|2653.1|2
1769593040000|2026-01-28 09:37:20|2657.3|2653.3|2656.9|2652.9|2657.3|2653.3|2656.8|2652.8|0
1769593050000|2026-01-28 09:37:30|2657|2653|2657|2653|2657|2653|2657|2653|0
1769593060000|2026-01-28 09:37:40|2656.9|2652.9|2656.9|2652.9|2657.1|2653.1|2656.2|2652.2|2
1769593070000|2026-01-28 09:37:50|2656.8|2652.8|2656.9|2652.9|2657.1|2653.1|2656.5|2652.5|0
1769593080000|2026-01-28 09:38:00|2656.5|2652.5|2656.2|2652.2|2656.5|2652.5|2655.1|2651.1|1
1769593090000|2026-01-28 09:38:10|2656.1|2652.1|2656.3|2652.3|2656.4|2653.7|2655.2|2652.1|0
1769593100000|2026-01-28 09:38:20|2655.3|2653.8|2655.1|2651.1|2656.3|2653.8|2655.1|2651.1|3
1769593110000|2026-01-28 09:38:30|2655|2651|2653.1|2649.1|2655.1|2652.1|2653.1|2649.1|2
1769593120000|2026-01-28 09:38:40|2653|2649|2652.9|2648.9|2654.9|2650.9|2652.3|2648.9|9
1769593130000|2026-01-28 09:38:50|2653|2649|2653.4|2649.4|2653.4|2650|2651.5|2648.9|0
1769593140000|2026-01-28 09:39:00|2654|2650|2653.8|2649.8|2654|2650|2653.7|2649.7|1
1769593150000|2026-01-28 09:39:10|2653.7|2649.7|2653.9|2649.9|2654.1|2651|2652.5|2649.6|0
1769593160000|2026-01-28 09:39:20|2653.1|2649.1|2652.9|2648.9|2653.9|2650.9|2651.5|2648.8|1
1769593170000|2026-01-28 09:39:30|2653.4|2649.4|2654.5|2650.5|2654.5|2651.5|2651.5|2649.2|3
1769593180000|2026-01-28 09:39:40|2653|2651.5|2647.1|2643.1|2654.4|2651.5|2646.3|2643.1|19
1769593190000|2026-01-28 09:39:50|2647.6|2643.6|2647.3|2643.3|2647.7|2643.7|2646.2|2642.2|2
1769593200000|2026-01-28 09:40:00|2647.7|2643.7|2646.1|2642.1|2647.7|2644.5|2646|2642.1|7
1769593210000|2026-01-28 09:40:10|2646.3|2642.3|2645.6|2644.1|2646.8|2644.1|2645.6|2642.2|4
1769593220000|2026-01-28 09:40:20|2646.9|2642.9|2644.5|2643|2646.9|2644.1|2644.5|2641.6|2
1769593230000|2026-01-28 09:40:30|2644.4|2642.9|2644.8|2643.3|2646.6|2643.3|2644.3|2641|10
1769593240000|2026-01-28 09:40:40|2646.3|2642.3|2645.7|2641.7|2647.6|2644.2|2644.7|2641.7|5
1769593250000|2026-01-28 09:40:50|2645.8|2641.8|2645.4|2643.9|2646.5|2643.9|2644.9|2641.8|2
1769593260000|2026-01-28 09:41:00|2645.6|2644.1|2647.6|2646.1|2649.4|2646.2|2645.6|2643.4|4
1769593270000|2026-01-28 09:41:10|2649.1|2645.1|2647|2645.5|2649.1|2646.2|2647|2643.7|2
1769593280000|2026-01-28 09:41:20|2646.4|2642.4|2647.1|2643.1|2647.7|2645.1|2644.8|2642.4|18
1769593290000|2026-01-28 09:41:30|2645.8|2644.3|2645.9|2644.4|2646|2644.5|2645.8|2644.3|1
1769593300000|2026-01-28 09:41:40|2647.2|2645.7|2642.3|2640.8|2648.8|2645.7|2642.3|2640.8|36
1769593310000|2026-01-28 09:41:50|2642.4|2640.9|2642.1|2638.1|2644.5|2642|2642.1|2638.1|7
1769593320000|2026-01-28 09:42:00|2641.9|2637.9|2640|2638.5|2642|2638.7|2639.8|2637.5|2
1769593330000|2026-01-28 09:42:10|2640.5|2636.5|2638.3|2636.8|2640.5|2637.2|2638.1|2635.7|4
1769593340000|2026-01-28 09:42:20|2640.3|2636.3|2637.4|2635.9|2641|2637.7|2637.4|2635.9|25
1769593350000|2026-01-28 09:42:30|2638.9|2634.9|2636.6|2635.1|2639|2635.9|2635.9|2633.1|19
1769593360000|2026-01-28 09:42:40|2636.8|2635.3|2635.5|2631.5|2639.4|2635.4|2634.8|2631.4|18
1769593370000|2026-01-28 09:42:50|2636.4|2632.4|2637.7|2633.7|2637.7|2634.8|2636.3|2632.4|3
1769593380000|2026-01-28 09:43:00|2635.6|2634.1|2636|2634.5|2637.6|2634.5|2635.6|2633.4|10
1769593390000|2026-01-28 09:43:10|2637.5|2633.5|2637.4|2633.4|2637.9|2635.4|2635.4|2632.8|4
1769593400000|2026-01-28 09:43:20|2637.6|2633.6|2637.1|2633.1|2637.9|2633.9|2635.1|2632.8|6
1769593410000|2026-01-28 09:43:30|2635.5|2634|2636.7|2632.7|2637.1|2634|2635.5|2632.7|3
1769593420000|2026-01-28 09:43:40|2635.8|2631.8|2636|2632|2636.9|2632.9|2635.8|2631.8|1
1769593430000|2026-01-28 09:43:50|2636.1|2632.1|2633|2629|2636.6|2632.6|2631.4|2629|5
1769593440000|2026-01-28 09:44:00|2633.2|2629.2|2630.3|2626.3|2633.2|2629.2|2629.4|2625.4|14
1769593450000|2026-01-28 09:44:10|2630.4|2626.4|2629.7|2625.7|2630.6|2627|2628.4|2625.6|11
1769593460000|2026-01-28 09:44:20|2629.6|2625.6|2628|2626.5|2629.6|2626.5|2627.1|2624.2|37
1769593470000|2026-01-28 09:44:30|2628.1|2626.6|2630.2|2626.2|2630.5|2627.1|2628|2625.2|8
1769593480000|2026-01-28 09:44:40|2628.7|2627.2|2630.3|2626.3|2630.3|2627.2|2628.7|2625.2|2
1769593490000|2026-01-28 09:44:50|2630.4|2626.4|2629.3|2625.3|2630.7|2627.6|2629.1|2625.1|3
1769593500000|2026-01-28 09:45:00|2629.4|2625.4|2634.9|2630.9|2634.9|2630.9|2629.4|2625.4|8
1769593510000|2026-01-28 09:45:10|2634.4|2630.4|2633.8|2629.8|2634.9|2630.9|2632.1|2629|3
1769593520000|2026-01-28 09:45:20|2633.9|2629.9|2636.1|2632.1|2636.1|2632.1|2633.3|2629.9|5
1769593530000|2026-01-28 09:45:30|2636.2|2632.2|2635.6|2631.6|2636.3|2632.3|2635.5|2631.5|1
1769593540000|2026-01-28 09:45:40|2635.7|2631.7|2637.3|2633.3|2637.4|2633.9|2635.2|2631.7|1
1769593550000|2026-01-28 09:45:50|2637.4|2633.4|2639.5|2635.5|2639.7|2635.7|2637.4|2633.4|10
1769593560000|2026-01-28 09:46:00|2639.9|2635.9|2639.5|2635.5|2640.2|2636.8|2638.2|2635.5|2
1769593570000|2026-01-28 09:46:10|2638.2|2636.7|2640.8|2636.8|2640.8|2637.8|2638.2|2635.5|4
1769593580000|2026-01-28 09:46:20|2640.7|2636.7|2640.7|2636.7|2640.8|2636.8|2640.7|2636.7|0
1769593590000|2026-01-28 09:46:30|2640.8|2636.8|2641.4|2637.4|2641.6|2638.5|2640|2636.8|3
1769593600000|2026-01-28 09:46:40|2641.5|2637.5|2642.6|2638.6|2642.7|2639.6|2640.2|2637.5|5
1769593610000|2026-01-28 09:46:50|2642.5|2638.5|2637.4|2633.4|2642.5|2638.8|2637.2|2633.2|15
1769593620000|2026-01-28 09:47:00|2637.2|2633.2|2637.2|2633.2|2637.3|2633.3|2636.3|2632.3|5
1769593630000|2026-01-28 09:47:10|2637.1|2633.1|2637.4|2633.4|2638.8|2634.8|2637.1|2633.1|2
1769593640000|2026-01-28 09:47:20|2637.6|2633.6|2637.8|2633.8|2637.9|2634|2635.5|2633|17
1769593650000|2026-01-28 09:47:30|2637.6|2633.6|2638.2|2634.2|2638.2|2634.2|2637.6|2633.6|1
1769593660000|2026-01-28 09:47:40|2638.1|2634.1|2638.9|2634.9|2639|2635|2638.1|2634.1|1
1769593670000|2026-01-28 09:47:50|2639|2635|2637.2|2633.2|2639.5|2635.5|2637.1|2633.1|4
1769593680000|2026-01-28 09:48:00|2637.1|2633.1|2636.8|2632.8|2637.2|2633.2|2636.8|2632.8|0
1769593690000|2026-01-28 09:48:10|2635.5|2634|2634.4|2630.4|2637|2634.1|2634.4|2630.4|2
1769593700000|2026-01-28 09:48:20|2634.5|2630.5|2631.9|2627.9|2634.5|2630.5|2631.9|2627.9|10
1769593710000|2026-01-28 09:48:30|2632|2628|2632.5|2628.5|2635|2631|2632|2628|4
1769593720000|2026-01-28 09:48:40|2632.8|2628.8|2632.7|2628.7|2632.8|2628.8|2632.5|2628.5|0
1769593730000|2026-01-28 09:48:50|2632.8|2628.8|2633.3|2629.3|2633.4|2629.4|2632.8|2628.8|0
1769593740000|2026-01-28 09:49:00|2633.4|2629.4|2633.4|2629.4|2633.5|2629.5|2633.3|2629.3|0
1769593750000|2026-01-28 09:49:10|2633.2|2629.2|2634|2630|2634.3|2630.4|2631.9|2629.2|5
1769593760000|2026-01-28 09:49:20|2634.4|2630.4|2634.5|2630.5|2634.6|2631.2|2632.7|2630.1|0
1769593770000|2026-01-28 09:49:30|2634.8|2630.8|2633|2629|2634.8|2630.8|2631.5|2628.8|6
1769593780000|2026-01-28 09:49:40|2633.1|2629.1|2632|2630.5|2633.1|2630.5|2632|2629.1|0
1769593790000|2026-01-28 09:49:50|2632.1|2630.6|2631.6|2627.6|2632.1|2630.6|2631.2|2627.2|4
1769593800000|2026-01-28 09:50:00|2630.6|2629.1|2629.7|2625.7|2632.1|2629.1|2627.9|2625.7|6
1769593810000|2026-01-28 09:50:10|2627.9|2626.4|2628.2|2626.7|2629.7|2627.1|2627.9|2625.4|2
1769593820000|2026-01-28 09:50:20|2629.7|2625.7|2627.9|2626.4|2629.7|2626.4|2627.9|2625.4|1
1769593830000|2026-01-28 09:50:30|2629.5|2625.5|2629.6|2625.6|2629.9|2627.1|2628.6|2625.4|0
1769593840000|2026-01-28 09:50:40|2629.4|2625.4|2626.4|2624.9|2629.7|2627.1|2626.4|2624.9|6
1769593850000|2026-01-28 09:50:50|2627.9|2623.9|2626.5|2625|2628.1|2625|2626.3|2623.8|4
1769593860000|2026-01-28 09:51:00|2626.4|2624.9|2631|2627|2631|2627|2626.4|2623.8|6
1769593870000|2026-01-28 09:51:10|2631.1|2627.1|2631.5|2627.5|2631.9|2627.9|2631.1|2627.1|1
1769593880000|2026-01-28 09:51:20|2633.1|2629.1|2632.6|2628.6|2633.1|2629.6|2630.9|2626.9|7
1769593890000|2026-01-28 09:51:30|2632.5|2628.5|2632.7|2628.7|2632.7|2628.7|2632.1|2628.1|2
1769593900000|2026-01-28 09:51:40|2631.6|2630.1|2633.2|2629.2|2633.2|2630.1|2631.6|2628.8|1
1769593910000|2026-01-28 09:51:50|2633.7|2629.7|2634.8|2630.8|2634.8|2631.4|2632.8|2629.7|4
1769593920000|2026-01-28 09:52:00|2634.6|2630.6|2632.3|2628.3|2634.6|2630.9|2631.8|2628.3|10
1769593930000|2026-01-28 09:52:10|2632.4|2628.4|2631|2629.5|2632.7|2629.5|2631|2628.4|1
1769593940000|2026-01-28 09:52:20|2629.7|2628.2|2633.3|2629.3|2633.3|2629.3|2629.7|2627.7|15
1769593950000|2026-01-28 09:52:30|2632.2|2628.2|2631.5|2627.5|2632.2|2628.6|2629.9|2627.3|5
1769593960000|2026-01-28 09:52:40|2630|2628.5|2629.6|2628.1|2632|2628.9|2629.6|2627.8|4
1769593970000|2026-01-28 09:52:50|2630.1|2626.1|2629.8|2625.8|2630.1|2626.1|2629.7|2625.7|1
1769593980000|2026-01-28 09:53:00|2629.7|2625.7|2629.6|2625.6|2630.2|2626.2|2629.5|2625.5|1
1769593990000|2026-01-28 09:53:10|2628.1|2626.6|2628.2|2624.2|2629.8|2626.6|2627.9|2623.9|2
1769594000000|2026-01-28 09:53:20|2628|2624|2627|2623|2628.2|2624.2|2627|2623|1
1769594010000|2026-01-28 09:53:30|2626.9|2622.9|2626.9|2622.9|2628.3|2624.3|2625.5|2622.8|4
1769594020000|2026-01-28 09:53:40|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2626.8|2622.8|2
1769594030000|2026-01-28 09:53:50|2627|2623|2625.4|2621.4|2627|2624|2625|2621|1
1769594040000|2026-01-28 09:54:00|2625.5|2621.5|2624.6|2623.1|2625.6|2623.1|2624.5|2621.4|0
1769594050000|2026-01-28 09:54:10|2625.3|2623.8|2627.5|2623.5|2627.9|2623.9|2625.3|2623.5|4
1769594060000|2026-01-28 09:54:20|2627.8|2623.8|2626.8|2622.8|2627.8|2624.6|2626.1|2622.4|2
1769594070000|2026-01-28 09:54:30|2627|2623|2625.5|2621.5|2627.4|2624.6|2624.5|2621.4|10
1769594080000|2026-01-28 09:54:40|2625.6|2621.6|2627.7|2623.7|2627.8|2623.8|2625.5|2621.5|2
1769594090000|2026-01-28 09:54:50|2627.6|2623.6|2629|2625|2629.2|2625.7|2627.2|2623.5|1
1769594100000|2026-01-28 09:55:00|2628|2624|2628.5|2624.5|2628.6|2625.1|2626.4|2623.9|8
1769594110000|2026-01-28 09:55:10|2628.4|2624.4|2628.3|2624.3|2628.4|2624.4|2628.3|2624.3|0
1769594120000|2026-01-28 09:55:20|2627.2|2625.7|2628.8|2627.3|2630|2627.3|2627.2|2625.7|5
1769594130000|2026-01-28 09:55:30|2628.9|2627.4|2629.6|2625.6|2631.2|2627.4|2628.9|2625.6|2
1769594140000|2026-01-28 09:55:40|2628.1|2626.6|2629.3|2625.3|2629.5|2626.6|2627.7|2624.8|5
1769594150000|2026-01-28 09:55:50|2629.1|2625.1|2629.5|2625.5|2629.7|2625.7|2629.1|2625.1|2
1769594160000|2026-01-28 09:56:00|2629.4|2625.4|2629.3|2625.3|2629.4|2625.4|2629.3|2625.3|0
1769594170000|2026-01-28 09:56:10|2628|2626.5|2628.7|2627.2|2629.1|2627.2|2628|2624.7|3
1769594180000|2026-01-28 09:56:20|2628.9|2624.9|2626.2|2622.2|2628.9|2624.9|2626|2622|12
1769594190000|2026-01-28 09:56:30|2625.9|2621.9|2629.1|2625.1|2629.5|2625.5|2625.8|2621.8|2
1769594200000|2026-01-28 09:56:40|2629.2|2625.2|2628.1|2624.1|2629.2|2625.2|2628|2624|0
1769594210000|2026-01-28 09:56:50|2628|2624|2628|2624|2628.2|2624.2|2628|2624|0
1769594220000|2026-01-28 09:57:00|2627.9|2623.9|2627.6|2623.6|2628|2624|2627.6|2623.6|0
1769594230000|2026-01-28 09:57:10|2626.3|2624.8|2629.5|2625.5|2629.5|2625.5|2626.2|2622.6|12
1769594240000|2026-01-28 09:57:20|2629.4|2625.4|2628.8|2624.8|2629.4|2626.5|2627.8|2624.8|2
1769594250000|2026-01-28 09:57:30|2627.5|2626|2628.4|2624.4|2628.4|2626|2627.5|2624|1
1769594260000|2026-01-28 09:57:40|2628.1|2624.1|2628.4|2624.4|2628.7|2624.7|2628.1|2624.1|2
1769594270000|2026-01-28 09:57:50|2628.3|2624.3|2628.6|2624.6|2628.6|2624.6|2628.3|2624.3|2
1769594280000|2026-01-28 09:58:00|2628.4|2624.4|2630.7|2626.7|2631.7|2627.7|2627.8|2624.2|5
1769594290000|2026-01-28 09:58:10|2631.2|2627.2|2629.8|2628.3|2631.5|2628.3|2629.8|2627.2|1
1769594300000|2026-01-28 09:58:20|2629.5|2625.5|2628.9|2624.9|2629.7|2625.7|2628.9|2624.9|2
1769594310000|2026-01-28 09:58:30|2628.3|2624.3|2631.4|2627.4|2632|2628.4|2627.3|2624.3|6
1769594320000|2026-01-28 09:58:40|2631.8|2627.8|2631.8|2627.8|2631.9|2627.9|2631.8|2627.8|0
1769594330000|2026-01-28 09:58:50|2631.9|2627.9|2634.4|2630.4|2634.4|2630.4|2631.8|2627.8|14
1769594340000|2026-01-28 09:59:00|2634|2630|2638.1|2634.1|2638.1|2634.1|2632.5|2629.6|16
1769594350000|2026-01-28 09:59:10|2638|2634|2638.2|2634.2|2638.3|2634.3|2638|2634|1
1769594360000|2026-01-28 09:59:20|2638.3|2634.3|2641|2637|2641|2637.6|2638|2634|4
1769594370000|2026-01-28 09:59:30|2640.2|2638.7|2639.7|2638.2|2641.2|2638.7|2639.7|2637|7
1769594380000|2026-01-28 09:59:40|2639.8|2638.3|2640.9|2636.9|2641.2|2638.3|2639.8|2636.3|2
1769594390000|2026-01-28 09:59:50|2640.8|2636.8|2637.2|2635.7|2640.8|2637.4|2637.2|2635.7|1
1769594400000|2026-01-28 10:00:00|2637.3|2635.8|2639.6|2635.6|2639.8|2637.1|2637.3|2635.2|6
1769594410000|2026-01-28 10:00:10|2640.2|2636.2|2641.2|2637.2|2641.2|2638.6|2639|2636.2|2
1769594420000|2026-01-28 10:00:20|2641.1|2637.1|2641.8|2637.8|2642.1|2638.1|2641.1|2637.1|2
1769594430000|2026-01-28 10:00:30|2641.7|2637.7|2642.8|2638.8|2644|2640.7|2641.5|2637.5|4
1769594440000|2026-01-28 10:00:40|2642.9|2638.9|2643.4|2639.4|2643.8|2639.8|2642.8|2638.8|2
1769594450000|2026-01-28 10:00:50|2643.2|2639.2|2644|2640|2645.2|2641.2|2642|2639.2|8
1769594460000|2026-01-28 10:01:00|2645.6|2641.6|2646.5|2642.5|2646.5|2642.5|2645.6|2641.6|2
1769594470000|2026-01-28 10:01:10|2646.4|2642.4|2644.9|2640.9|2646.4|2643.3|2643.2|2640|3
1769594480000|2026-01-28 10:01:20|2643.9|2642.4|2645.5|2641.5|2645.5|2642.4|2643|2640.7|4
1769594490000|2026-01-28 10:01:30|2645.6|2641.6|2645|2641|2646|2643.9|2644.8|2640.8|3
1769594500000|2026-01-28 10:01:40|2644.9|2640.9|2644.9|2640.9|2645|2641|2644.8|2640.8|0
1769594510000|2026-01-28 10:01:50|2644.8|2640.8|2644.2|2640.2|2644.8|2640.8|2643.9|2639.9|0
1769594520000|2026-01-28 10:02:00|2643.9|2639.9|2644.8|2640.8|2644.8|2640.8|2643.2|2639.2|1
1769594530000|2026-01-28 10:02:10|2644.9|2640.9|2647.1|2643.1|2647.1|2643.1|2643.9|2640.9|4
1769594540000|2026-01-28 10:02:20|2646.6|2642.6|2645.4|2643.9|2646.6|2643.9|2645.3|2642.4|1
1769594550000|2026-01-28 10:02:30|2645.9|2644.4|2646.5|2642.5|2646.5|2644.4|2645.6|2641.6|3
1769594560000|2026-01-28 10:02:40|2647.7|2643.7|2646.4|2642.4|2647.7|2643.7|2646.4|2642.4|0
1769594570000|2026-01-28 10:02:50|2644.9|2640.9|2644.7|2640.7|2645|2641|2644.4|2640.4|2
1769594580000|2026-01-28 10:03:00|2644.6|2640.6|2644.1|2640.1|2644.6|2641.1|2642.6|2639.5|1
1769594590000|2026-01-28 10:03:10|2644|2640|2643.3|2639.3|2644|2640|2642.6|2638.6|0
1769594600000|2026-01-28 10:03:20|2643.1|2639.1|2641.7|2637.7|2643.1|2639.1|2641.6|2637.6|1
1769594610000|2026-01-28 10:03:30|2641.8|2637.8|2641.2|2637.2|2642|2638|2641|2637|0
1769594620000|2026-01-28 10:03:40|2641.1|2637.1|2639.5|2638|2641.2|2638.1|2639.5|2637.1|0
1769594630000|2026-01-28 10:03:50|2639.8|2635.8|2641.2|2637.2|2641.2|2638.6|2638.9|2635.8|5
1769594640000|2026-01-28 10:04:00|2642.8|2638.8|2640.9|2636.9|2643|2639|2640.7|2636.7|3
1769594650000|2026-01-28 10:04:10|2641|2637|2640.4|2636.4|2641|2637|2640.2|2636.2|1
1769594660000|2026-01-28 10:04:20|2640.5|2636.5|2640.7|2636.7|2640.7|2636.7|2640.5|2636.5|0
1769594670000|2026-01-28 10:04:30|2641.2|2637.2|2640.8|2636.8|2641.2|2637.2|2640.8|2636.8|0
1769594680000|2026-01-28 10:04:40|2640.6|2636.6|2642.1|2638.1|2642.3|2638.3|2640.6|2636.6|0
1769594690000|2026-01-28 10:04:50|2642.2|2638.2|2640.3|2636.3|2642.9|2638.9|2640.3|2636.3|2
1769594700000|2026-01-28 10:05:00|2640.2|2636.2|2637.5|2633.5|2640.4|2637.3|2637.2|2633.2|3
1769594710000|2026-01-28 10:05:10|2637.7|2633.7|2636.7|2632.7|2638.8|2634.8|2636.7|2632.7|2
1769594720000|2026-01-28 10:05:20|2636.6|2632.6|2639.2|2635.2|2639.2|2635.2|2636.6|2632.6|1
1769594730000|2026-01-28 10:05:30|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|2638.9|2634.9|0
1769594740000|2026-01-28 10:05:40|2639|2635|2638.4|2634.4|2639.1|2635.1|2638.2|2634.2|0
1769594750000|2026-01-28 10:05:50|2638.2|2634.2|2638.7|2634.7|2638.8|2634.8|2638.2|2634.2|0
1769594760000|2026-01-28 10:06:00|2638.8|2634.8|2644.2|2640.2|2644.2|2640.2|2638.8|2634.8|2
1769594770000|2026-01-28 10:06:10|2643.2|2639.2|2643|2639|2643.2|2639.2|2642.2|2638.2|4
1769594780000|2026-01-28 10:06:20|2642.7|2638.7|2642.6|2638.6|2642.8|2638.8|2642|2638|3
1769594790000|2026-01-28 10:06:30|2642.4|2638.4|2642.1|2638.1|2642.4|2638.4|2640.8|2636.8|4
1769594800000|2026-01-28 10:06:40|2642.2|2638.2|2641.1|2637.1|2642.3|2638.7|2640.2|2636.8|1
1769594810000|2026-01-28 10:06:50|2641.4|2637.4|2641.6|2637.6|2641.8|2639.5|2641|2637.3|1
1769594820000|2026-01-28 10:07:00|2641|2637|2641.1|2637.1|2641.2|2637.2|2640.8|2636.8|1
1769594830000|2026-01-28 10:07:10|2640.9|2636.9|2640.9|2636.9|2641.1|2637.1|2640.9|2636.9|0
1769594840000|2026-01-28 10:07:20|2641|2637|2640.7|2636.7|2641|2637|2640.6|2636.6|0
1769594850000|2026-01-28 10:07:30|2640.9|2636.9|2640.6|2636.6|2640.9|2636.9|2640.6|2636.6|0
1769594860000|2026-01-28 10:07:40|2640.7|2636.7|2640.5|2636.5|2640.8|2636.8|2640.5|2636.5|0
1769594870000|2026-01-28 10:07:50|2640.6|2636.6|2641.1|2637.1|2641.1|2637.1|2640.6|2636.6|1
1769594880000|2026-01-28 10:08:00|2639.9|2638.4|2641.3|2637.3|2642.4|2639|2639.9|2637.1|3
1769594890000|2026-01-28 10:08:10|2641.2|2637.2|2642.8|2638.8|2642.8|2638.8|2641.2|2637.2|2
1769594900000|2026-01-28 10:08:20|2640.7|2639.2|2642.2|2638.2|2642.6|2639.2|2640.7|2638.2|2
1769594910000|2026-01-28 10:08:30|2641.1|2637.1|2640.6|2636.6|2641.6|2637.6|2640.4|2636.4|1
1769594920000|2026-01-28 10:08:40|2640.3|2636.3|2640.4|2636.4|2640.4|2636.4|2640.1|2636.1|0
1769594930000|2026-01-28 10:08:50|2640.2|2636.2|2640.1|2636.1|2640.4|2636.4|2640|2636|0
1769594940000|2026-01-28 10:09:00|2640|2636|2640.2|2636.2|2640.6|2636.6|2639.9|2635.9|0
1769594950000|2026-01-28 10:09:10|2640.3|2636.3|2640.4|2636.4|2640.4|2636.4|2640.3|2636.3|0
1769594960000|2026-01-28 10:09:20|2640.3|2636.3|2641|2637|2641|2637|2640.3|2636.3|0
1769594970000|2026-01-28 10:09:30|2640.9|2636.9|2640.5|2636.5|2640.9|2636.9|2640.5|2636.5|0
1769594980000|2026-01-28 10:09:40|2640.4|2636.4|2642.1|2638.1|2642.3|2638.7|2640.2|2636.4|3
1769594990000|2026-01-28 10:09:50|2642|2638|2640.6|2636.6|2642.1|2638.1|2640.6|2636.6|0
1769595000000|2026-01-28 10:10:00|2640.7|2636.7|2641.2|2637.2|2641.2|2637.2|2640.6|2636.6|0
1769595010000|2026-01-28 10:10:10|2640.8|2639.3|2641.8|2637.8|2641.8|2639.3|2640.8|2637.8|2
1769595020000|2026-01-28 10:10:20|2640.9|2639.4|2642.7|2638.7|2642.7|2639.4|2640.9|2638.7|1
1769595030000|2026-01-28 10:10:30|2642.6|2638.6|2643.6|2639.6|2643.6|2641.2|2642.6|2638.6|2
1769595040000|2026-01-28 10:10:40|2643.7|2639.7|2643.6|2639.6|2643.7|2639.7|2643.6|2639.6|0
1769595050000|2026-01-28 10:10:50|2643.7|2639.7|2643.6|2639.6|2643.7|2639.7|2643.6|2639.6|0
1769595060000|2026-01-28 10:11:00|2643.7|2639.7|2644.6|2640.6|2644.8|2641.9|2642.8|2639.6|1
1769595070000|2026-01-28 10:11:10|2644.5|2640.5|2646.4|2642.4|2646.9|2642.9|2643.7|2639.7|1
1769595080000|2026-01-28 10:11:20|2646.6|2642.6|2648.1|2644.1|2648.1|2645.1|2646.6|2642.6|2
1769595090000|2026-01-28 10:11:30|2648.2|2644.2|2646.4|2644.9|2648.2|2644.9|2646.4|2643.8|0
1769595100000|2026-01-28 10:11:40|2646.9|2642.9|2646.9|2642.9|2647.1|2643.1|2646.5|2642.5|1
1769595110000|2026-01-28 10:11:50|2646.8|2642.8|2646.3|2642.3|2646.8|2642.8|2646.3|2642.3|0
1769595120000|2026-01-28 10:12:00|2646.5|2642.5|2646.7|2642.7|2647.2|2643.2|2646.5|2642.5|0
1769595130000|2026-01-28 10:12:10|2646.8|2642.8|2647.2|2643.2|2648.1|2644.1|2646.8|2642.8|2
1769595140000|2026-01-28 10:12:20|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.2|2643.2|0
1769595150000|2026-01-28 10:12:30|2646.4|2644.9|2648|2644|2648|2644.9|2646.4|2643.8|3
1769595160000|2026-01-28 10:12:40|2648.9|2644.9|2648.2|2644.2|2648.9|2644.9|2648.2|2644.2|0
1769595170000|2026-01-28 10:12:50|2649.3|2645.3|2648.4|2646.9|2649.4|2647.1|2647.7|2645|4
1769595180000|2026-01-28 10:13:00|2647.1|2645.6|2646.3|2642.3|2647.1|2645.6|2646.3|2642.3|12
1769595190000|2026-01-28 10:13:10|2646.4|2642.4|2646.4|2642.4|2646.5|2642.5|2646.3|2642.3|0
1769595200000|2026-01-28 10:13:20|2645.5|2644|2649.3|2645.3|2649.3|2646.5|2645.5|2644|4
1769595210000|2026-01-28 10:13:30|2649|2645|2649.3|2645.3|2649.3|2645.3|2649|2645|0
1769595220000|2026-01-28 10:13:40|2649.5|2645.5|2649.5|2645.5|2649.6|2645.6|2649.3|2645.3|1
1769595230000|2026-01-28 10:13:50|2649.4|2645.4|2649.2|2645.2|2649.6|2645.6|2649.2|2645.2|1
1769595240000|2026-01-28 10:14:00|2647.9|2646.4|2647.8|2643.8|2648.1|2646.4|2647.6|2643.6|1
1769595250000|2026-01-28 10:14:10|2647.7|2643.7|2648.9|2644.9|2648.9|2644.9|2647.7|2643.7|1
1769595260000|2026-01-28 10:14:20|2648.7|2644.7|2648.3|2646.8|2649|2646.8|2647.2|2644.2|2
1769595270000|2026-01-28 10:14:30|2651.1|2649.6|2653.1|2649.1|2653.1|2650.6|2651.1|2648.5|6
1769595280000|2026-01-28 10:14:40|2653|2649|2653.5|2649.5|2653.5|2650|2651.5|2648.6|3
1769595290000|2026-01-28 10:14:50|2652.6|2651.1|2650.9|2646.9|2653.6|2651.1|2650.6|2646.6|2
1769595300000|2026-01-28 10:15:00|2650.6|2646.6|2649.9|2645.9|2650.6|2646.6|2649.8|2645.8|0
1769595310000|2026-01-28 10:15:10|2650|2646|2648.5|2644.5|2650.3|2646.3|2648.5|2644.5|0
1769595320000|2026-01-28 10:15:20|2648.6|2644.6|2651.4|2647.4|2651.4|2647.4|2648.6|2644.6|0
1769595330000|2026-01-28 10:15:30|2651.3|2647.3|2651.5|2647.5|2651.7|2647.7|2651|2647|0
1769595340000|2026-01-28 10:15:40|2651.1|2647.1|2652.1|2648.1|2652.4|2648.4|2651.1|2647.1|3
1769595350000|2026-01-28 10:15:50|2651.5|2647.5|2651.6|2647.6|2651.8|2647.8|2650.9|2646.9|0
1769595360000|2026-01-28 10:16:00|2651.8|2647.8|2651.7|2647.7|2651.8|2647.8|2651.7|2647.7|0
1769595370000|2026-01-28 10:16:10|2651.5|2647.5|2650.9|2646.9|2651.7|2647.7|2650.7|2646.7|0
1769595380000|2026-01-28 10:16:20|2651|2647|2651|2647|2651.1|2647.1|2650.6|2646.6|2
1769595390000|2026-01-28 10:16:30|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|0
1769595400000|2026-01-28 10:16:40|2650.8|2646.8|2650.4|2646.4|2650.9|2646.9|2650.4|2646.4|0
1769595410000|2026-01-28 10:16:50|2648.9|2647.4|2649.9|2645.9|2650|2647.4|2648.9|2645.9|0
1769595420000|2026-01-28 10:17:00|2649.8|2645.8|2648.8|2644.8|2649.8|2645.8|2648.8|2644.8|0
1769595430000|2026-01-28 10:17:10|2648.5|2644.5|2649.2|2645.2|2649.3|2645.3|2648.5|2644.5|0
1769595440000|2026-01-28 10:17:20|2649.3|2645.3|2649.3|2645.3|2649.4|2645.4|2649.3|2645.3|0
1769595450000|2026-01-28 10:17:30|2649.6|2645.6|2649.1|2645.1|2649.6|2645.6|2649.1|2645.1|0
1769595460000|2026-01-28 10:17:40|2649.2|2645.2|2648.6|2644.6|2649.4|2645.4|2648.6|2644.6|2
1769595470000|2026-01-28 10:17:50|2648.7|2644.7|2652.6|2648.6|2652.6|2648.6|2648.7|2644.7|2
1769595480000|2026-01-28 10:18:00|2652.7|2648.7|2652.9|2648.9|2652.9|2648.9|2652.7|2648.7|0
1769595490000|2026-01-28 10:18:10|2655.1|2651.1|2654.8|2650.8|2655.8|2651.8|2654.6|2650.6|1
1769595500000|2026-01-28 10:18:20|2655.2|2651.2|2656.8|2652.8|2656.8|2652.8|2655.2|2651.2|10
1769595510000|2026-01-28 10:18:30|2657|2653|2655.9|2651.9|2657.3|2653.3|2655.9|2651.9|1
1769595520000|2026-01-28 10:18:40|2655.8|2651.8|2655.2|2651.2|2655.8|2651.8|2654.7|2650.7|0
1769595530000|2026-01-28 10:18:50|2654.9|2650.9|2655.5|2651.5|2655.6|2651.6|2654.9|2650.9|0
1769595540000|2026-01-28 10:19:00|2655.4|2651.4|2654.7|2650.7|2655.4|2651.4|2654.7|2650.7|0
1769595550000|2026-01-28 10:19:10|2654.8|2650.8|2654.9|2650.9|2655|2651|2654.6|2650.6|0
1769595560000|2026-01-28 10:19:20|2654.8|2650.8|2654.7|2650.7|2654.9|2650.9|2654.6|2650.6|0
1769595570000|2026-01-28 10:19:30|2654.5|2650.5|2654.7|2650.7|2654.8|2650.8|2654.5|2650.5|0
1769595580000|2026-01-28 10:19:40|2654.5|2650.5|2654.7|2650.7|2654.7|2650.7|2654.5|2650.5|0
1769595590000|2026-01-28 10:19:50|2654.6|2650.6|2652.7|2648.7|2654.7|2651.6|2652.7|2648.7|2
1769595600000|2026-01-28 10:20:00|2652.5|2648.5|2653.9|2649.9|2653.9|2649.9|2652.5|2648.5|1
1769595610000|2026-01-28 10:20:10|2653.8|2649.8|2658.4|2654.4|2658.8|2654.8|2653.8|2649.8|3
1769595620000|2026-01-28 10:20:20|2658.8|2654.8|2656.5|2655|2658.8|2655.1|2656.5|2654|2
1769595630000|2026-01-28 10:20:30|2657.9|2656.4|2659.3|2655.3|2659.6|2656.4|2657.9|2655.3|1
1769595640000|2026-01-28 10:20:40|2659.2|2655.2|2659.9|2655.9|2659.9|2655.9|2659.2|2655.2|0
1769595650000|2026-01-28 10:20:50|2660|2656|2660.1|2656.1|2660.1|2656.1|2659.9|2655.9|0
1769595660000|2026-01-28 10:21:00|2660|2656|2661.2|2657.2|2661.2|2658|2659.5|2655.9|2
1769595670000|2026-01-28 10:21:10|2661.1|2657.1|2659.5|2655.5|2661.1|2657.9|2659.1|2655.1|8
1769595680000|2026-01-28 10:21:20|2659.6|2655.6|2659.7|2655.7|2659.7|2655.7|2659.6|2655.6|1
1769595690000|2026-01-28 10:21:30|2658.5|2657|2662.3|2658.3|2662.4|2658.4|2658.5|2657|10
1769595700000|2026-01-28 10:21:40|2662.2|2658.2|2662.2|2658.2|2662.3|2659.3|2660.7|2658.2|1
1769595710000|2026-01-28 10:21:50|2661.2|2659.7|2662.9|2658.9|2662.9|2659.8|2661.2|2658.9|9
1769595720000|2026-01-28 10:22:00|2661.4|2659.9|2661.9|2660.4|2663|2660.4|2661.4|2658.2|2
1769595730000|2026-01-28 10:22:10|2664.1|2660.1|2663.2|2659.2|2664.2|2661.2|2662.6|2659.2|9
1769595740000|2026-01-28 10:22:20|2663.1|2659.1|2663.1|2659.1|2663.2|2659.2|2663.1|2659.1|0
1769595750000|2026-01-28 10:22:30|2663|2659|2662.2|2660.7|2663.1|2660.7|2661.7|2659|0
1769595760000|2026-01-28 10:22:40|2662.3|2660.8|2661.7|2660.2|2663|2660.8|2661.6|2659|1
1769595770000|2026-01-28 10:22:50|2663|2659|2662.4|2658.4|2663|2660.4|2661.8|2658.1|2
1769595780000|2026-01-28 10:23:00|2662.5|2658.5|2662|2660.5|2663.1|2660.8|2661.9|2658.5|0
1769595790000|2026-01-28 10:23:10|2662.1|2660.6|2664.2|2662.7|2664.2|2662.7|2662.1|2660.6|2
1769595800000|2026-01-28 10:23:20|2665.8|2661.8|2662.4|2660.9|2665.8|2663|2661.6|2659.3|7
1769595810000|2026-01-28 10:23:30|2663.9|2659.9|2663|2661.5|2664|2661.5|2662.8|2659.9|0
1769595820000|2026-01-28 10:23:40|2663.2|2661.7|2663.3|2661.8|2663.3|2661.8|2663.2|2661.7|0
1769595830000|2026-01-28 10:23:50|2663.2|2661.7|2663.8|2662.3|2665.2|2662.3|2662.9|2661.2|6
1769595840000|2026-01-28 10:24:00|2663.9|2662.4|2665.5|2661.5|2665.5|2662.5|2663.8|2661.5|2
1769595850000|2026-01-28 10:24:10|2665.7|2661.7|2665.2|2663.7|2666.2|2663.7|2664.7|2661.7|4
1769595860000|2026-01-28 10:24:20|2665.1|2663.6|2665.2|2663.7|2665.2|2663.7|2664.6|2663.1|1
1769595870000|2026-01-28 10:24:30|2665.1|2663.6|2665.1|2661.1|2665.2|2663.7|2663.7|2660.8|2
1769595880000|2026-01-28 10:24:40|2665|2661|2664.8|2660.8|2665|2662|2663.5|2660.8|0
1769595890000|2026-01-28 10:24:50|2663.2|2661.7|2664.9|2663.4|2665.8|2663.4|2663|2660.6|3
1769595900000|2026-01-28 10:25:00|2665|2663.5|2664.5|2660.5|2665|2663.5|2664.5|2660.5|1
1769595910000|2026-01-28 10:25:10|2664.2|2662.7|2664.3|2662.8|2664.4|2662.9|2664.2|2662.7|0
1769595920000|2026-01-28 10:25:20|2664.5|2660.5|2664.5|2660.5|2664.5|2661.5|2663|2660.5|1
1769595930000|2026-01-28 10:25:30|2664.4|2660.4|2664.6|2663.1|2664.8|2663.3|2663.3|2660.4|2
1769595940000|2026-01-28 10:25:40|2665.4|2661.4|2664|2662.5|2665.5|2662.5|2663.8|2661.2|0
1769595950000|2026-01-28 10:25:50|2663.9|2662.4|2665.1|2663.6|2666.1|2663.6|2663.9|2662|1
1769595960000|2026-01-28 10:26:00|2665.3|2663.8|2666|2662|2666|2663.8|2665.3|2662|2
1769595970000|2026-01-28 10:26:10|2665|2663.5|2665.9|2664.4|2666.2|2664.4|2664.9|2662.2|1
1769595980000|2026-01-28 10:26:20|2666|2664.5|2662.9|2661.4|2666|2664.5|2662.9|2660.8|5
1769595990000|2026-01-28 10:26:30|2662.8|2661.3|2662.1|2658.1|2663.2|2661.3|2661.9|2658.1|3
1769596000000|2026-01-28 10:26:40|2662|2658|2661.3|2657.3|2662|2658|2661.3|2657.3|1
1769596010000|2026-01-28 10:26:50|2660.3|2658.8|2659.2|2655.2|2661.6|2658.8|2658.7|2654.7|5
1769596020000|2026-01-28 10:27:00|2660|2656|2659.7|2655.7|2661|2657|2659.7|2655.7|2
1769596030000|2026-01-28 10:27:10|2659.6|2655.6|2660.8|2656.8|2660.8|2656.8|2658.8|2654.8|1
1769596040000|2026-01-28 10:27:20|2660.6|2656.6|2660.9|2656.9|2660.9|2656.9|2660.6|2656.6|0
1769596050000|2026-01-28 10:27:30|2660.8|2656.8|2661.9|2657.9|2662.4|2658.4|2660.6|2656.6|3
1769596060000|2026-01-28 10:27:40|2662|2658|2661.7|2657.7|2662.4|2658.4|2661.7|2657.7|0
1769596070000|2026-01-28 10:27:50|2661.9|2657.9|2661|2659.5|2662.2|2659.5|2661|2657.9|0
1769596080000|2026-01-28 10:28:00|2661.1|2657|2661.1|2657.1|2661.1|2657.1|2661.1|2657|1
1769596090000|2026-01-28 10:28:10|2661.2|2657.2|2661.2|2657.2|2661.4|2657.4|2660.9|2656.9|0
1769596100000|2026-01-28 10:28:20|2661.3|2657.3|2660|2658.5|2661.6|2658.5|2660|2656.9|0
1769596110000|2026-01-28 10:28:30|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2660.9|2656.9|0
1769596120000|2026-01-28 10:28:40|2661|2657|2662|2658|2662.1|2658.1|2660.9|2656.9|1
1769596130000|2026-01-28 10:28:50|2660.3|2658.8|2661.6|2657.6|2661.9|2658.8|2660.3|2657.2|1
1769596140000|2026-01-28 10:29:00|2661.3|2657.3|2660.2|2656.2|2661.3|2658.3|2659.6|2655.6|1
1769596150000|2026-01-28 10:29:10|2660.1|2656.1|2661.9|2657.9|2662|2658|2660|2656|1
1769596160000|2026-01-28 10:29:20|2661.8|2657.8|2660.2|2658.7|2661.8|2658.7|2660.2|2657.8|0
1769596170000|2026-01-28 10:29:30|2660.5|2656.5|2658|2654|2660.7|2656.7|2657.9|2654|5
1769596180000|2026-01-28 10:29:40|2657.9|2653.9|2658.2|2654.2|2658.2|2655|2656.5|2653.8|0
1769596190000|2026-01-28 10:29:50|2659.2|2655.2|2659.7|2655.7|2660.4|2656.4|2656.8|2653.9|1
1769596200000|2026-01-28 10:30:00|2659.8|2655.8|2655.8|2651.8|2659.8|2655.8|2655.6|2651.6|1
1769596210000|2026-01-28 10:30:10|2655.4|2651.4|2655.7|2651.7|2656.2|2652.2|2655.4|2651.4|0
1769596220000|2026-01-28 10:30:20|2655.6|2651.6|2653.8|2649.8|2655.6|2651.6|2652.2|2649.3|4
1769596230000|2026-01-28 10:30:30|2653.3|2649.3|2653.5|2649.5|2653.7|2649.7|2653.1|2649.1|2
1769596240000|2026-01-28 10:30:40|2653.7|2649.7|2655.1|2651.1|2655.2|2651.4|2652.8|2649.7|1
1769596250000|2026-01-28 10:30:50|2653.6|2652.1|2653|2649|2653.8|2652.1|2653|2649|2
1769596260000|2026-01-28 10:31:00|2651.9|2650.4|2657.4|2653.4|2657.4|2653.4|2651.9|2649.1|5
1769596270000|2026-01-28 10:31:10|2657.1|2653.1|2655.7|2651.7|2657.6|2653.6|2655.3|2651.3|0
1769596280000|2026-01-28 10:31:20|2656|2652|2655.1|2651.1|2656|2652|2654.7|2650.7|0
1769596290000|2026-01-28 10:31:30|2655.2|2651.2|2655.7|2651.7|2656.9|2652.9|2655.2|2651.2|0
1769596300000|2026-01-28 10:31:40|2655.6|2651.6|2655.4|2651.4|2655.7|2651.7|2655.1|2651.1|0
1769596310000|2026-01-28 10:31:50|2655.3|2651.3|2656|2652|2656|2652|2655.1|2651.1|0
1769596320000|2026-01-28 10:32:00|2655.9|2651.9|2656.6|2652.6|2656.6|2652.6|2655.4|2651.4|0
1769596330000|2026-01-28 10:32:10|2656.4|2652.4|2656.2|2652.2|2656.4|2652.4|2656.2|2652.2|0
1769596340000|2026-01-28 10:32:20|2656.1|2652.1|2653.2|2649.2|2656.1|2652.1|2653|2649|2
1769596350000|2026-01-28 10:32:30|2653.3|2649.3|2652.1|2648.1|2653.4|2649.4|2650.5|2648.1|3
1769596360000|2026-01-28 10:32:40|2652|2648|2648.4|2644.4|2652|2648|2648.3|2644.3|3
1769596370000|2026-01-28 10:32:50|2648.5|2644.5|2648|2644|2648.7|2644.7|2647.6|2643.6|2
1769596380000|2026-01-28 10:33:00|2648.1|2644.1|2647.8|2643.8|2648.5|2644.5|2647.3|2643.3|2
1769596390000|2026-01-28 10:33:10|2647.7|2643.7|2645.8|2641.8|2647.7|2643.7|2645.4|2641.4|4
1769596400000|2026-01-28 10:33:20|2646|2642|2647.7|2643.7|2647.7|2643.7|2645.9|2641.9|3
1769596410000|2026-01-28 10:33:30|2647.6|2643.6|2646|2642|2647.6|2643.6|2646|2642|1
1769596430000|2026-01-28 10:33:50|2645.9|2641.9|2647.5|2643.5|2647.9|2643.9|2645.9|2641.9|3
1769596440000|2026-01-28 10:34:00|2647.4|2643.4|2646.1|2642.1|2647.5|2643.5|2646.1|2642.1|1
1769596450000|2026-01-28 10:34:10|2645.9|2641.9|2646.5|2642.5|2647.4|2643.4|2645.9|2641.9|3
1769596460000|2026-01-28 10:34:20|2646.7|2642.7|2646|2642|2646.7|2642.7|2646|2642|0
1769596470000|2026-01-28 10:34:30|2646.1|2642.1|2646.5|2642.5|2646.5|2642.5|2646.1|2642.1|0
1769596480000|2026-01-28 10:34:40|2645.2|2641.2|2645.4|2641.4|2645.4|2641.4|2645.2|2641.2|2
1769596490000|2026-01-28 10:34:50|2645.1|2641.1|2645.5|2641.5|2645.8|2641.8|2643.3|2640.8|2
1769596500000|2026-01-28 10:35:00|2645.6|2641.6|2645.1|2641.1|2646.1|2642.1|2645.1|2641.1|2
1769596510000|2026-01-28 10:35:10|2645.2|2641.2|2644.7|2640.7|2645.2|2641.2|2644.7|2640.7|2
1769596520000|2026-01-28 10:35:20|2644.9|2640.9|2644.2|2640.2|2645.2|2641.2|2644.2|2640.2|3
1769596530000|2026-01-28 10:35:30|2643.1|2639.1|2641.8|2637.8|2643.2|2639.2|2641.5|2637.5|4
1769596540000|2026-01-28 10:35:40|2641.9|2637.9|2644|2640|2644|2640|2641.7|2637.7|3
1769596550000|2026-01-28 10:35:50|2644.4|2640.4|2645.6|2641.6|2645.6|2641.9|2643.4|2640.4|3
1769596560000|2026-01-28 10:36:00|2645.8|2641.8|2646.8|2642.8|2647.1|2643.1|2645.8|2641.8|1
1769596570000|2026-01-28 10:36:10|2646.7|2642.7|2646.9|2642.9|2646.9|2642.9|2646.7|2642.7|0
1769596580000|2026-01-28 10:36:20|2646.8|2642.8|2646.9|2642.9|2646.9|2642.9|2646|2642|3
1769596590000|2026-01-28 10:36:30|2645.9|2644.4|2645.9|2644.4|2645.9|2644.4|2645.9|2644.4|0
1769596600000|2026-01-28 10:36:40|2646|2644.5|2647.4|2643.4|2649.2|2645.2|2645.9|2643.4|3
1769596610000|2026-01-28 10:36:50|2647.3|2643.3|2646.1|2642.1|2647.4|2643.4|2646.1|2642.1|1
1769596620000|2026-01-28 10:37:00|2643.6|2639.6|2641.1|2637.1|2643.6|2640.4|2641.1|2637.1|6
1769596630000|2026-01-28 10:37:10|2640.6|2636.6|2643.1|2639.1|2643.1|2639.1|2640.6|2636.6|4
1769596640000|2026-01-28 10:37:20|2643.2|2639.2|2644.3|2640.3|2644.6|2640.6|2642|2639.1|1
1769596650000|2026-01-28 10:37:30|2644.8|2640.8|2643.6|2639.6|2644.8|2640.8|2643.6|2639.6|1
1769596660000|2026-01-28 10:37:40|2643.9|2639.9|2643.7|2639.7|2643.9|2639.9|2643.7|2639.7|1
1769596670000|2026-01-28 10:37:50|2644.2|2640.2|2645.1|2641.1|2645.5|2641.5|2644.2|2640.2|3
1769596680000|2026-01-28 10:38:00|2645.4|2641.4|2644.8|2640.8|2647.2|2643.2|2644.8|2640.8|2
1769596690000|2026-01-28 10:38:10|2644.7|2640.7|2644.4|2640.4|2644.7|2640.7|2644.4|2640.4|0
1769596700000|2026-01-28 10:38:20|2644.5|2640.5|2644.6|2640.6|2644.6|2640.6|2644.5|2640.5|0
1769596710000|2026-01-28 10:38:30|2644.8|2640.8|2645.2|2641.2|2645.2|2641.2|2644.8|2640.8|0
1769596720000|2026-01-28 10:38:40|2645.3|2641.3|2645.2|2641.2|2645.3|2641.3|2645.2|2641.2|0
1769596730000|2026-01-28 10:38:50|2645.3|2641.3|2645.4|2641.4|2645.5|2641.5|2645.3|2641.3|0
1769596740000|2026-01-28 10:39:00|2645.5|2641.5|2644.5|2643|2646.9|2643|2644.1|2641.5|1
1769596750000|2026-01-28 10:39:10|2645.9|2641.9|2645.4|2641.4|2646|2643|2643.9|2641.4|2
1769596760000|2026-01-28 10:39:20|2643.5|2639.5|2644.2|2640.2|2644.2|2640.7|2642.2|2639.5|1
1769596770000|2026-01-28 10:39:30|2644.3|2640.3|2644.9|2640.9|2644.9|2640.9|2644.3|2640.3|1
1769596780000|2026-01-28 10:39:40|2645|2641|2645.3|2641.3|2645.3|2641.3|2645|2641|0
1769596790000|2026-01-28 10:39:50|2645.2|2641.2|2644.6|2640.6|2645.6|2641.6|2644.3|2640.3|0
1769596800000|2026-01-28 10:40:00|2644.7|2640.7|2645.2|2641.2|2645.2|2641.2|2644.7|2640.7|1
1769596810000|2026-01-28 10:40:10|2645.3|2641.3|2647.8|2643.8|2647.8|2643.8|2644.5|2641.3|1
1769596820000|2026-01-28 10:40:20|2647.2|2643.2|2647.9|2643.9|2648.4|2644.4|2647.2|2643.2|0
1769596830000|2026-01-28 10:40:30|2647.7|2643.7|2645.1|2643.6|2647.7|2643.7|2645.1|2643.2|0
1769596840000|2026-01-28 10:40:40|2645.2|2643.7|2647.7|2643.7|2647.7|2643.7|2645.2|2643.4|1
1769596850000|2026-01-28 10:40:50|2647.4|2643.4|2647.9|2643.9|2648.3|2644.3|2647.4|2643.4|0
1769596860000|2026-01-28 10:41:00|2648|2644|2648.1|2644.1|2648.2|2644.2|2648|2644|0
1769596870000|2026-01-28 10:41:10|2648.4|2644.4|2648|2644|2649.2|2645.2|2648|2644|0
1769596880000|2026-01-28 10:41:20|2647.9|2643.9|2648.4|2644.4|2648.4|2644.4|2647.9|2643.9|3
1769596890000|2026-01-28 10:41:30|2648.2|2644.2|2648.8|2644.8|2648.9|2644.9|2648.1|2644.1|0
1769596900000|2026-01-28 10:41:40|2648.9|2644.9|2648.7|2644.7|2649|2645|2648.7|2644.7|0
1769596910000|2026-01-28 10:41:50|2648.8|2644.8|2648.9|2644.9|2649|2645|2648.8|2644.8|0
1769596920000|2026-01-28 10:42:00|2649.1|2645.1|2649.2|2645.2|2649.2|2645.2|2649|2645|0
1769596930000|2026-01-28 10:42:10|2647.8|2646.3|2649|2645|2649|2646.3|2647.8|2644.9|0
1769596940000|2026-01-28 10:42:20|2648.9|2644.9|2647|2645.5|2649|2645.5|2646.4|2644.9|5
1769596950000|2026-01-28 10:42:30|2646.9|2645.4|2650.1|2646.1|2650.3|2646.6|2646.9|2644.7|9
1769596960000|2026-01-28 10:42:40|2650|2646|2650.9|2646.9|2650.9|2646.9|2649.9|2645.9|2
1769596970000|2026-01-28 10:42:50|2651.3|2647.3|2651|2647|2651.3|2647.3|2650.9|2646.9|3
1769596980000|2026-01-28 10:43:00|2650.9|2646.9|2649.4|2645.4|2650.9|2646.9|2648.5|2644.5|1
1769596990000|2026-01-28 10:43:10|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|2648.8|2644.8|0
1769597000000|2026-01-28 10:43:20|2649.1|2645.1|2649.2|2645.2|2649.3|2645.3|2648.3|2644.3|0
1769597010000|2026-01-28 10:43:30|2649.1|2645.1|2648.3|2644.3|2649.1|2645.1|2648.1|2644.1|0
1769597020000|2026-01-28 10:43:40|2648.5|2644.5|2649|2645|2649|2645|2648.1|2644.1|0
1769597030000|2026-01-28 10:43:50|2649.3|2645.3|2649.1|2645.1|2649.5|2645.5|2649|2645|1
1769597040000|2026-01-28 10:44:00|2649.2|2645.2|2650.8|2646.8|2650.9|2646.9|2649.2|2645.2|0
1769597050000|2026-01-28 10:44:10|2651|2647|2649.9|2645.9|2651|2647|2649.8|2645.8|0
1769597060000|2026-01-28 10:44:20|2649.8|2645.8|2650.6|2646.6|2650.8|2646.8|2649.8|2645.8|0
1769597070000|2026-01-28 10:44:30|2650.8|2646.8|2650.8|2646.8|2650.9|2646.9|2650.7|2646.7|1
1769597080000|2026-01-28 10:44:40|2651.2|2647.2|2652.5|2648.5|2652.7|2648.7|2651.2|2647.2|4
1769597090000|2026-01-28 10:44:50|2652.4|2648.4|2655.2|2651.2|2655.2|2651.7|2651.4|2648.4|23
1769597100000|2026-01-28 10:45:00|2655.3|2651.3|2655|2651|2655.3|2652.4|2653.9|2650.8|1
1769597110000|2026-01-28 10:45:10|2655.1|2651.1|2655.3|2651.3|2655.3|2652.4|2653.9|2651.1|0
1769597120000|2026-01-28 10:45:20|2654.2|2652.7|2655.9|2654.4|2657.8|2654.4|2654.2|2652.7|1
1769597130000|2026-01-28 10:45:30|2657.3|2653.3|2657.1|2655.6|2658.7|2655.6|2656.1|2653.3|5
1769597140000|2026-01-28 10:45:40|2658.7|2654.7|2657.7|2653.7|2658.7|2654.7|2657.4|2653.4|6
1769597150000|2026-01-28 10:45:50|2659.6|2655.6|2659.7|2655.7|2659.7|2655.7|2659.6|2655.6|1
1769597160000|2026-01-28 10:46:00|2658.2|2656.7|2659.2|2655.2|2659.2|2656.7|2658.2|2654.3|4
1769597170000|2026-01-28 10:46:10|2659.6|2655.6|2658|2654|2659.6|2655.6|2657.6|2653.6|2
1769597180000|2026-01-28 10:46:20|2658.1|2654.1|2658.7|2654.7|2658.7|2654.7|2658.1|2654.1|0
1769597190000|2026-01-28 10:46:30|2659|2655|2657.8|2653.8|2659|2655|2657.6|2653.6|1
1769597200000|2026-01-28 10:46:40|2657.7|2653.7|2658.2|2654.2|2658.2|2654.2|2657.7|2653.7|0
1769597210000|2026-01-28 10:46:50|2658.8|2654.8|2657.6|2653.6|2658.8|2655.6|2657|2653.6|1
1769597220000|2026-01-28 10:47:00|2657.7|2653.7|2656.7|2652.7|2657.9|2653.9|2656.7|2652.7|0
1769597230000|2026-01-28 10:47:10|2656.8|2652.8|2656.6|2652.6|2656.8|2652.8|2656|2652|1
1769597240000|2026-01-28 10:47:20|2656.5|2652.5|2656.8|2652.8|2657|2653|2656.3|2652.3|0
1769597250000|2026-01-28 10:47:30|2656.7|2652.7|2655.7|2651.7|2656.7|2652.7|2655.6|2651.6|0
1769597260000|2026-01-28 10:47:40|2655.6|2651.6|2655.1|2651.1|2655.6|2651.6|2654.8|2650.8|2
1769597270000|2026-01-28 10:47:50|2655|2651|2654.8|2650.8|2655.1|2651.1|2654.8|2650.8|0
1769597280000|2026-01-28 10:48:00|2654.9|2650.9|2654.8|2650.8|2654.9|2650.9|2654.8|2650.8|0
1769597290000|2026-01-28 10:48:10|2655.3|2651.3|2655.1|2651.1|2655.3|2651.3|2655.1|2651.1|1
1769597300000|2026-01-28 10:48:20|2655|2651|2654.8|2650.8|2655|2651|2654.4|2650.4|0
1769597310000|2026-01-28 10:48:30|2654.7|2650.7|2654.8|2650.8|2654.8|2650.8|2653.8|2649.8|0
1769597320000|2026-01-28 10:48:40|2655|2651|2654.1|2652.6|2655.5|2652.6|2654.1|2651|0
1769597340000|2026-01-28 10:49:00|2654|2652.5|2658.1|2656.6|2658.1|2656.6|2654|2652.5|4
1769597350000|2026-01-28 10:49:10|2658.8|2654.8|2659.1|2657.6|2660.4|2657.6|2658.1|2654.8|5
1769597360000|2026-01-28 10:49:20|2659.2|2657.7|2659.6|2655.6|2659.6|2657.7|2659|2655.6|2
1769597370000|2026-01-28 10:49:30|2659.5|2655.5|2658.6|2654.6|2659.5|2655.5|2657.7|2653.7|1
1769597380000|2026-01-28 10:49:40|2658.8|2654.8|2657.5|2653.5|2658.9|2654.9|2657.4|2653.4|3
1769597390000|2026-01-28 10:49:50|2657.6|2653.6|2657.7|2653.7|2657.7|2653.7|2657.6|2653.6|0
1769597400000|2026-01-28 10:50:00|2657.8|2653.8|2656.9|2652.9|2658.3|2655.9|2656.9|2652.9|3
1769597410000|2026-01-28 10:50:10|2657|2653|2656|2652|2657.5|2653.5|2655.4|2651.4|0
1769597420000|2026-01-28 10:50:20|2656.1|2652.1|2656.1|2652.1|2656.2|2652.2|2656|2652|0
1769597430000|2026-01-28 10:50:30|2656.2|2652.2|2655.7|2651.7|2656.5|2652.5|2655.4|2651.4|0
1769597440000|2026-01-28 10:50:40|2655.8|2651.8|2656.5|2652.5|2656.5|2652.5|2655.8|2651.8|0
1769597450000|2026-01-28 10:50:50|2656.2|2652.2|2657.2|2653.2|2658.1|2654.1|2656.2|2652.2|1
1769597460000|2026-01-28 10:51:00|2657.1|2653.1|2655.8|2651.8|2657.1|2653.1|2655.8|2651.8|0
1769597470000|2026-01-28 10:51:10|2656.1|2652.1|2657.4|2653.4|2657.4|2653.4|2656.1|2652.1|0
1769597480000|2026-01-28 10:51:20|2657.3|2653.3|2655|2651|2657.5|2653.5|2654.9|2650.9|2
1769597490000|2026-01-28 10:51:30|2654.8|2650.8|2654.6|2650.6|2654.9|2650.9|2654.6|2650.6|0
1769597500000|2026-01-28 10:51:40|2654.7|2650.7|2653.7|2649.7|2654.7|2650.7|2653.6|2649.6|2
1769597510000|2026-01-28 10:51:50|2653.5|2649.5|2653.4|2649.4|2653.5|2649.5|2653.3|2649.3|0
1769597520000|2026-01-28 10:52:00|2653.3|2649.3|2654.2|2650.2|2654.2|2651.9|2653.3|2649.3|1
1769597530000|2026-01-28 10:52:10|2653.9|2649.9|2654.4|2650.4|2654.5|2650.5|2653.9|2649.9|0
1769597540000|2026-01-28 10:52:20|2654.1|2650.1|2653.6|2649.6|2654.5|2650.5|2653.4|2649.4|0
1769597550000|2026-01-28 10:52:30|2653.7|2649.7|2653.8|2649.8|2653.8|2649.8|2653.7|2649.7|0
1769597560000|2026-01-28 10:52:40|2654|2650|2654.3|2650.3|2654.3|2650.3|2654|2650|0
1769597570000|2026-01-28 10:52:50|2653.6|2649.6|2653.7|2649.7|2653.8|2649.8|2653.6|2649.6|1
1769597580000|2026-01-28 10:53:00|2654|2650|2654.3|2650.3|2654.6|2650.6|2654|2650|1
1769597590000|2026-01-28 10:53:10|2654.4|2650.4|2654.5|2650.5|2654.5|2650.9|2652.4|2650.3|1
1769597600000|2026-01-28 10:53:20|2654.6|2650.6|2658.2|2654.2|2658.2|2654.2|2654.5|2650.5|2
1769597610000|2026-01-28 10:53:30|2658.3|2654.3|2658.3|2654.3|2658.4|2654.4|2658.2|2654.2|0
1769597620000|2026-01-28 10:53:40|2658.4|2654.4|2659|2655|2659|2655|2658.4|2654.4|0
1769597630000|2026-01-28 10:53:50|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.7|2654.7|0
1769597640000|2026-01-28 10:54:00|2657.7|2653.7|2658.8|2654.8|2658.8|2654.8|2657.7|2653.7|1
1769597650000|2026-01-28 10:54:10|2658.7|2654.7|2658.8|2654.8|2658.8|2654.8|2658.7|2654.7|0
1769597660000|2026-01-28 10:54:20|2658.9|2654.9|2657|2653|2658.9|2654.9|2656.8|2652.8|2
1769597670000|2026-01-28 10:54:30|2656.9|2652.9|2658.1|2654.1|2658.2|2654.2|2656.8|2652.8|1
1769597680000|2026-01-28 10:54:40|2658|2654|2658.8|2654.8|2658.8|2654.8|2657.9|2653.9|1
1769597690000|2026-01-28 10:54:50|2658.7|2654.7|2659.9|2655.9|2660|2656|2658.7|2654.7|1
1769597700000|2026-01-28 10:55:00|2659.2|2657.7|2659.8|2655.8|2659.9|2657.7|2659.2|2655.7|1
1769597710000|2026-01-28 10:55:10|2659.7|2655.7|2657.1|2653.1|2659.8|2656.8|2657.1|2653.1|1
1769597720000|2026-01-28 10:55:20|2656.9|2652.9|2656.3|2652.3|2656.9|2652.9|2656.1|2652.1|0
1769597730000|2026-01-28 10:55:30|2656.4|2652.4|2655.7|2651.7|2656.9|2652.9|2655.7|2651.7|0
1769597740000|2026-01-28 10:55:40|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|0
1769597750000|2026-01-28 10:55:50|2655.7|2651.7|2655.8|2651.8|2655.8|2651.8|2655.6|2651.6|0
1769597760000|2026-01-28 10:56:00|2655.7|2651.7|2655.7|2651.7|2655.8|2651.8|2655.7|2651.7|0
1769597770000|2026-01-28 10:56:10|2655.5|2651.5|2655.5|2651.5|2655.6|2651.6|2655.5|2651.5|0
1769597780000|2026-01-28 10:56:20|2655.4|2651.4|2655.6|2651.6|2655.6|2651.6|2655.2|2651.2|0
1769597790000|2026-01-28 10:56:30|2655.5|2651.5|2656.2|2652.2|2656.4|2652.4|2655.5|2651.5|0
1769597800000|2026-01-28 10:56:40|2656.1|2652.1|2655.2|2651.2|2656.1|2652.1|2655.2|2651.2|0
1769597810000|2026-01-28 10:56:50|2655.3|2651.3|2655.5|2651.5|2655.5|2651.5|2655.2|2651.2|0
1769597820000|2026-01-28 10:57:00|2655.7|2651.7|2657.1|2653.1|2657.1|2653.1|2655.7|2651.7|0
1769597830000|2026-01-28 10:57:10|2657.2|2653.2|2657.7|2653.7|2657.8|2653.8|2657.2|2653.2|0
1769597850000|2026-01-28 10:57:30|2657.6|2653.6|2656.5|2652.5|2657.6|2653.6|2656.5|2652.5|1
1769597860000|2026-01-28 10:57:40|2655.9|2651.9|2650.2|2646.2|2656.3|2652.3|2650.1|2646.1|1
1769597870000|2026-01-28 10:57:50|2650.1|2646.1|2650.2|2646.2|2650.6|2646.6|2649.6|2645.6|0
1769597880000|2026-01-28 10:58:00|2650.3|2646.3|2650.1|2646.1|2650.3|2646.3|2650.1|2646.1|0
1769597890000|2026-01-28 10:58:10|2649.3|2645.3|2649.9|2645.9|2649.9|2645.9|2649.1|2645.1|3
1769597900000|2026-01-28 10:58:20|2648.5|2644.5|2649.1|2645.1|2649.1|2645.1|2648.5|2644.5|5
1769597910000|2026-01-28 10:58:30|2649.3|2645.3|2650.8|2646.8|2651.3|2647.3|2649|2645|2
1769597920000|2026-01-28 10:58:40|2650.7|2646.7|2650.6|2646.6|2651.3|2649.4|2650.6|2646.6|1
1769597930000|2026-01-28 10:58:50|2650.8|2646.8|2651.4|2647.4|2651.4|2649.3|2650.6|2646.6|1
1769597940000|2026-01-28 10:59:00|2651.7|2647.7|2651.6|2647.6|2651.7|2647.7|2651.6|2647.6|1
1769597950000|2026-01-28 10:59:10|2651.4|2647.4|2651.6|2647.6|2651.6|2648.3|2649.8|2647.2|0
1769597960000|2026-01-28 10:59:20|2651.5|2647.5|2649.8|2645.8|2652.1|2648.9|2649.8|2645.8|2
1769597970000|2026-01-28 10:59:30|2650.3|2646.3|2649.6|2645.6|2650.3|2646.3|2649.5|2645.5|0
1769597980000|2026-01-28 10:59:40|2649.7|2645.7|2649.6|2645.6|2650|2646|2649.6|2645.6|0
1769597990000|2026-01-28 10:59:50|2649.5|2645.5|2649.8|2645.8|2649.8|2645.8|2649.5|2645.5|2
1769598000000|2026-01-28 11:00:00|2649.9|2645.9|2649.7|2645.7|2650|2646|2649.6|2645.6|3
1769598010000|2026-01-28 11:00:10|2649.5|2645.5|2649.5|2645.5|2649.8|2646.7|2648.1|2645.5|2
1769598030000|2026-01-28 11:00:30|2649.4|2645.4|2649.5|2645.5|2649.6|2646.2|2647.7|2644.8|0
1769598040000|2026-01-28 11:00:40|2647.7|2646.2|2646.5|2642.5|2647.7|2646.2|2646.4|2642.4|4
1769598050000|2026-01-28 11:00:50|2646.7|2642.7|2646.9|2642.9|2647.1|2643.1|2646.7|2642.7|0
1769598060000|2026-01-28 11:01:00|2646.8|2642.8|2646.6|2642.6|2646.8|2643.7|2645.2|2642.5|0
1769598070000|2026-01-28 11:01:10|2647.1|2643.1|2651.6|2647.6|2651.6|2647.6|2647.1|2643.1|6
1769598080000|2026-01-28 11:01:20|2651.4|2647.4|2651.4|2647.4|2651.6|2647.6|2651.2|2647.2|1
1769598090000|2026-01-28 11:01:30|2651.5|2647.5|2651.9|2647.9|2652.8|2648.8|2651.5|2647.5|5
1769598100000|2026-01-28 11:01:40|2652|2648|2652.6|2648.6|2653.2|2649.2|2652|2648|0
1769598120000|2026-01-28 11:02:00|2652.7|2648.7|2652.6|2648.6|2652.8|2648.8|2652.6|2648.6|0
1769598130000|2026-01-28 11:02:10|2652.5|2648.5|2653.9|2649.9|2654|2650|2652.5|2648.5|0
1769598140000|2026-01-28 11:02:20|2653.8|2649.8|2653.6|2649.6|2653.8|2649.8|2653.6|2649.6|0
1769598150000|2026-01-28 11:02:30|2653.7|2649.7|2652.1|2650.6|2653.7|2650.6|2652.1|2649.5|2
1769598160000|2026-01-28 11:02:40|2652|2650.5|2651.2|2647.2|2652|2650.5|2651.1|2647.1|3
1769598170000|2026-01-28 11:02:50|2651.5|2647.5|2652.1|2648.1|2652.8|2648.8|2651.5|2647.5|1
1769598180000|2026-01-28 11:03:00|2652.6|2648.6|2650.7|2649.2|2652.6|2649.2|2650.7|2648.2|0
1769598190000|2026-01-28 11:03:10|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|0
1769598200000|2026-01-28 11:03:20|2652.1|2648.1|2650.8|2649.3|2652.1|2649.3|2650.8|2648.1|0
1769598210000|2026-01-28 11:03:30|2652.7|2648.7|2652.5|2648.5|2652.7|2648.7|2652.5|2648.5|2
1769598220000|2026-01-28 11:03:40|2652.6|2648.6|2652.7|2648.7|2652.7|2648.7|2652.6|2648.6|0
1769598230000|2026-01-28 11:03:50|2653|2649|2654.4|2650.4|2654.8|2650.8|2652|2648.7|1
1769598240000|2026-01-28 11:04:00|2654.5|2650.5|2652.1|2648.1|2654.6|2651.5|2652.1|2648.1|1
1769598250000|2026-01-28 11:04:10|2652.2|2648.2|2652.2|2648.2|2652.6|2648.6|2651.9|2647.9|0
1769598260000|2026-01-28 11:04:20|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|0
1769598270000|2026-01-28 11:04:30|2651.7|2647.7|2645.2|2641.2|2651.7|2648.8|2645.2|2641.2|4
1769598280000|2026-01-28 11:04:40|2645.1|2641.1|2644.5|2640.5|2645.1|2641.1|2643.3|2639.3|2
1769598290000|2026-01-28 11:04:50|2644.4|2640.4|2639.4|2635.4|2645.2|2641.2|2638.5|2635.4|5
1769598300000|2026-01-28 11:05:00|2638.2|2634.2|2641.2|2637.2|2641.6|2637.6|2638.2|2634.2|6
1769598310000|2026-01-28 11:05:10|2641.4|2637.4|2640.7|2636.7|2642.2|2638.2|2640.7|2636.7|0
1769598320000|2026-01-28 11:05:20|2640.5|2636.5|2639.7|2635.7|2640.5|2637.3|2638.3|2634.3|9
1769598330000|2026-01-28 11:05:30|2639.4|2635.4|2640.7|2636.7|2641.5|2637.5|2639|2635|0
1769598340000|2026-01-28 11:05:40|2640.6|2636.6|2638.2|2634.2|2641|2637|2637.5|2633.5|14
1769598350000|2026-01-28 11:05:50|2638.8|2634.8|2639.4|2635.4|2639.5|2635.5|2638.6|2634.6|1
1769598360000|2026-01-28 11:06:00|2639.1|2635.1|2634.6|2630.6|2639.1|2635.7|2634.2|2630.2|3
1769598370000|2026-01-28 11:06:10|2634.3|2630.3|2633.5|2629.5|2636.4|2632.4|2633.2|2629.2|13
1769598380000|2026-01-28 11:06:20|2633.6|2629.6|2632|2628|2633.8|2629.8|2631.9|2627.9|3
1769598390000|2026-01-28 11:06:30|2631.2|2627.2|2632.1|2628.1|2632.1|2628.1|2631.2|2627.2|2
1769598400000|2026-01-28 11:06:40|2632|2628|2632.4|2628.4|2632.4|2628.4|2631.4|2627.4|12
1769598410000|2026-01-28 11:06:50|2632.3|2628.3|2633.6|2629.6|2633.7|2629.7|2632.3|2628.3|0
1769598420000|2026-01-28 11:07:00|2633.5|2629.5|2632.2|2628.2|2633.9|2629.9|2632.2|2628.2|1
1769598430000|2026-01-28 11:07:10|2632.3|2628.3|2637.1|2633.1|2637.3|2633.3|2632.3|2628.3|4
1769598440000|2026-01-28 11:07:20|2636.7|2632.7|2637.9|2633.9|2637.9|2633.9|2636.7|2632.7|0
1769598450000|2026-01-28 11:07:30|2638.3|2634.3|2638.8|2634.8|2638.8|2634.8|2638|2634|0
1769598460000|2026-01-28 11:07:40|2638.7|2634.7|2639.5|2635.5|2639.7|2635.7|2638.4|2634.4|0
1769598470000|2026-01-28 11:07:50|2639.4|2635.4|2640.6|2636.6|2640.6|2636.6|2639|2635|3
1769598480000|2026-01-28 11:08:00|2641.1|2637.1|2640.3|2636.3|2641.1|2637.1|2639.9|2635.9|3
1769598490000|2026-01-28 11:08:10|2640.2|2636.2|2638.1|2634.1|2640.2|2636.2|2637.4|2634.1|5
1769598500000|2026-01-28 11:08:20|2638|2634|2637.6|2636.1|2639.5|2636.2|2637.6|2634|6
1769598510000|2026-01-28 11:08:30|2637.8|2633.8|2639.4|2635.4|2639.8|2635.8|2637.8|2633.8|2
1769598520000|2026-01-28 11:08:40|2639.3|2635.3|2638.3|2634.3|2640.1|2636.1|2637.9|2633.9|2
1769598530000|2026-01-28 11:08:50|2638.1|2634.1|2638.8|2634.8|2639.5|2635.5|2637.5|2633.5|0
1769598540000|2026-01-28 11:09:00|2638.9|2634.9|2639.5|2635.5|2639.6|2635.6|2638.8|2634.8|0
1769598550000|2026-01-28 11:09:10|2640.2|2636.2|2638.8|2634.8|2640.2|2636.2|2638|2634|0
1769598560000|2026-01-28 11:09:20|2638.7|2634.7|2637.7|2633.7|2638.7|2634.7|2637.4|2633.4|0
1769598570000|2026-01-28 11:09:30|2637.5|2633.5|2631.3|2627.3|2637.5|2633.5|2631.3|2627.3|9
1769598580000|2026-01-28 11:09:40|2631.2|2627.2|2630|2626|2631.2|2627.2|2629.7|2625.7|5
1769598590000|2026-01-28 11:09:50|2630.1|2626.1|2629.8|2625.8|2630.6|2626.6|2628.7|2624.7|9
1769598600000|2026-01-28 11:10:00|2630.3|2626.3|2633|2629|2633|2629|2628.8|2624.8|16
1769598610000|2026-01-28 11:10:10|2632.8|2628.8|2635.2|2631.2|2635.3|2631.3|2632.6|2628.6|1
1769598620000|2026-01-28 11:10:20|2635.3|2631.3|2637.5|2633.5|2637.7|2633.7|2635.1|2631.1|5
1769598630000|2026-01-28 11:10:30|2637.6|2633.6|2639.5|2635.5|2639.7|2635.7|2637.6|2633.6|0
1769598640000|2026-01-28 11:10:40|2639.6|2635.6|2641.5|2637.5|2641.5|2637.5|2639.6|2635.6|0
1769598650000|2026-01-28 11:10:50|2641.2|2637.2|2641.1|2637.1|2641.5|2637.5|2641|2637|0
1769598660000|2026-01-28 11:11:00|2641.2|2637.2|2637.1|2633.1|2641.2|2637.2|2637.1|2633.1|2
1769598670000|2026-01-28 11:11:10|2637.2|2633.2|2637|2633|2637.3|2633.3|2636.9|2632.9|0
1769598680000|2026-01-28 11:11:20|2636.9|2632.9|2636.7|2632.7|2638|2634|2636.2|2632.2|3
1769598690000|2026-01-28 11:11:30|2636.2|2632.2|2637.8|2633.8|2638.2|2634.2|2635.5|2631.5|1
1769598700000|2026-01-28 11:11:40|2637.9|2633.9|2637.3|2633.3|2637.9|2633.9|2636.1|2632.1|1
1769598710000|2026-01-28 11:11:50|2637.4|2633.4|2635.8|2631.8|2637.6|2633.6|2635.8|2631.8|0
1769598720000|2026-01-28 11:12:00|2636|2632|2636.5|2632.5|2637.1|2633.1|2635.5|2631.5|1
1769598730000|2026-01-28 11:12:10|2636.6|2632.6|2637|2633|2637.3|2633.3|2636.6|2632.6|0
1769598740000|2026-01-28 11:12:20|2637.1|2633.1|2638.3|2634.3|2638.3|2634.3|2635.5|2632.9|1
1769598750000|2026-01-28 11:12:30|2638|2634|2638|2634|2638.3|2634.3|2637.8|2633.8|0
1769598760000|2026-01-28 11:12:40|2637.5|2633.5|2633.9|2629.9|2637.5|2633.5|2633.3|2629.3|1
1769598770000|2026-01-28 11:12:50|2634|2630|2632.2|2628.2|2634.4|2630.9|2631.3|2627.8|9
1769598780000|2026-01-28 11:13:00|2633.6|2629.6|2635.6|2631.6|2635.8|2631.8|2633.6|2629.6|4
1769598790000|2026-01-28 11:13:10|2633.1|2630.5|2635.3|2631.3|2635.5|2631.5|2633.1|2630.4|4
1769598800000|2026-01-28 11:13:20|2635.2|2631.2|2633.8|2629.8|2635.3|2631.3|2633.8|2629.8|1
1769598810000|2026-01-28 11:13:30|2633.5|2629.5|2633.3|2629.3|2633.5|2629.5|2633.3|2629.3|0
1769598820000|2026-01-28 11:13:40|2633|2629|2632.8|2628.8|2634.4|2630.4|2632.2|2628.2|10
1769598830000|2026-01-28 11:13:50|2631.6|2627.6|2631.2|2627.2|2632.6|2628.6|2631.2|2627.2|2
1769598840000|2026-01-28 11:14:00|2631.1|2627.1|2630.2|2626.2|2631.4|2627.4|2629.9|2625.9|0
1769598850000|2026-01-28 11:14:10|2630.7|2626.7|2630.5|2626.5|2632.2|2628.2|2629.7|2625.7|3
1769598860000|2026-01-28 11:14:20|2630.7|2626.7|2633|2629|2633|2629|2630.2|2626.2|0
1769598870000|2026-01-28 11:14:30|2632.1|2628.1|2633.2|2629.2|2633.7|2629.7|2632.1|2628.1|0
1769598880000|2026-01-28 11:14:40|2632.9|2628.9|2633|2629|2633|2629|2632.3|2628.3|0
1769598890000|2026-01-28 11:14:50|2632.9|2628.9|2632.9|2628.9|2633.4|2629.4|2632.4|2628.4|0
1769598900000|2026-01-28 11:15:00|2633.3|2629.3|2633.6|2629.6|2633.6|2629.6|2632.8|2628.8|0
1769598910000|2026-01-28 11:15:10|2636.1|2632.1|2636.1|2632.1|2636.2|2632.2|2635.6|2631.6|3
1769598920000|2026-01-28 11:15:20|2636.9|2632.9|2635.7|2631.7|2636.9|2632.9|2635.6|2631.6|0
1769598930000|2026-01-28 11:15:30|2635.8|2631.8|2636.3|2632.3|2636.3|2632.3|2635.2|2631.2|1
1769598940000|2026-01-28 11:15:40|2636.2|2632.2|2636.7|2632.7|2637|2633|2636.1|2632.1|0
1769598950000|2026-01-28 11:15:50|2636.6|2632.6|2635.5|2631.5|2636.8|2632.8|2635.5|2631.5|0
1769598960000|2026-01-28 11:16:00|2634.7|2630.7|2633.8|2629.8|2635.1|2631.1|2633|2629|4
1769598970000|2026-01-28 11:16:10|2633.9|2629.9|2633.7|2629.7|2634.3|2630.3|2633.6|2629.6|0
1769598980000|2026-01-28 11:16:20|2633.6|2629.6|2630.9|2626.9|2634.1|2630.1|2630.8|2626.8|1
1769598990000|2026-01-28 11:16:30|2630.8|2626.8|2630.4|2626.4|2631.9|2627.9|2629.9|2625.9|1
1769599000000|2026-01-28 11:16:40|2630.3|2626.3|2630.2|2626.2|2630.3|2626.3|2629.7|2625.7|1
1769599010000|2026-01-28 11:16:50|2630.5|2626.5|2630.5|2626.5|2630.6|2626.6|2629.9|2625.9|0
1769599020000|2026-01-28 11:17:00|2630.2|2626.2|2625.2|2621.2|2630.3|2626.3|2625.2|2621.2|6
1769599030000|2026-01-28 11:17:10|2625.4|2621.4|2622.8|2618.8|2625.4|2621.4|2622|2618|13
1769599040000|2026-01-28 11:17:20|2622.7|2618.7|2627.2|2623.2|2627.2|2623.2|2622.4|2618.4|4
1769599050000|2026-01-28 11:17:30|2627.3|2623.3|2628.5|2624.5|2628.9|2624.9|2627.3|2623.3|0
1769599060000|2026-01-28 11:17:40|2628.6|2624.6|2626.2|2622.2|2628.6|2624.6|2626.1|2622.1|5
1769599070000|2026-01-28 11:17:50|2626.1|2622.1|2627.4|2623.4|2627.4|2623.4|2626|2622|0
1769599080000|2026-01-28 11:18:00|2627.7|2623.7|2629.2|2625.2|2629.4|2625.4|2627.1|2623.1|3
1769599090000|2026-01-28 11:18:10|2629.1|2625.1|2629.6|2625.6|2630.3|2626.3|2629.1|2625.1|2
1769599100000|2026-01-28 11:18:20|2629.4|2625.4|2627.9|2623.9|2629.4|2625.4|2627.9|2623.9|2
1769599110000|2026-01-28 11:18:30|2628.2|2624.2|2628.4|2624.4|2628.4|2624.4|2627.7|2623.7|1
1769599120000|2026-01-28 11:18:40|2628.1|2624.1|2630.2|2626.2|2630.3|2626.3|2627.5|2624.1|2
1769599130000|2026-01-28 11:18:50|2630|2626|2630.1|2626.1|2630.3|2626.3|2629.9|2625.9|0
1769599140000|2026-01-28 11:19:00|2628.9|2624.9|2627.1|2623.1|2629.4|2625.4|2627.1|2623.1|0
1769599150000|2026-01-28 11:19:10|2627|2623|2627.5|2623.5|2627.5|2623.5|2626.5|2622.5|1
1769599160000|2026-01-28 11:19:20|2627.6|2623.6|2629.1|2625.1|2629.1|2625.1|2627.6|2623.6|0
1769599170000|2026-01-28 11:19:30|2629.9|2625.9|2628.9|2624.9|2630.3|2626.3|2628.2|2624.2|2
1769599180000|2026-01-28 11:19:40|2628.5|2624.5|2628.1|2624.1|2628.5|2624.5|2627.6|2623.6|1
1769599190000|2026-01-28 11:19:50|2627.8|2623.8|2625.4|2621.4|2627.8|2623.8|2625.4|2621.4|0
1769599200000|2026-01-28 11:20:00|2625.7|2621.7|2626|2622|2626|2622|2624|2620|1
1769599210000|2026-01-28 11:20:10|2625.9|2621.9|2624.9|2620.9|2625.9|2621.9|2624.1|2620.1|1
1769599220000|2026-01-28 11:20:20|2623.5|2619.5|2622.3|2618.3|2623.8|2619.8|2622.2|2618.2|3
1769599230000|2026-01-28 11:20:30|2622|2618|2622.4|2618.4|2622.5|2618.5|2622|2618|0
1769599240000|2026-01-28 11:20:40|2622|2618|2622.4|2618.4|2623.4|2619.4|2621.5|2617.5|8
1769599250000|2026-01-28 11:20:50|2622.5|2618.5|2620.6|2616.6|2622.6|2618.6|2620.5|2616.5|4
1769599260000|2026-01-28 11:21:00|2620.5|2616.5|2619.6|2615.6|2620.5|2616.5|2619.5|2615.5|1
1769599270000|2026-01-28 11:21:10|2619.5|2615.5|2616|2612|2619.6|2615.6|2615.7|2611.7|6
1769599280000|2026-01-28 11:21:20|2615.9|2611.9|2613.6|2609.6|2615.9|2611.9|2612.8|2608.8|14
1769599290000|2026-01-28 11:21:30|2613.1|2609.1|2613.5|2609.5|2613.6|2609.6|2612.8|2608.8|3
1769599300000|2026-01-28 11:21:40|2613.6|2609.6|2614|2610|2614.9|2611|2612.5|2609.4|3
1769599310000|2026-01-28 11:21:50|2612.9|2611.4|2614.3|2610.3|2614.3|2611.4|2612.8|2610|1
1769599320000|2026-01-28 11:22:00|2613.2|2611.7|2614.3|2610.3|2614.7|2611.8|2613.2|2610.1|5
1769599330000|2026-01-28 11:22:10|2614.4|2610.4|2615|2611|2615.1|2611.1|2614.4|2610.4|1
1769599340000|2026-01-28 11:22:20|2614.9|2610.9|2610|2608.5|2615.4|2611.4|2610|2607.2|8
1769599350000|2026-01-28 11:22:30|2610.6|2606.6|2611.8|2607.8|2612.3|2608.3|2609.6|2606.4|4
1769599360000|2026-01-28 11:22:40|2613.2|2609.2|2610.6|2606.6|2613.5|2609.5|2610.6|2606.6|3
1769599370000|2026-01-28 11:22:50|2610.5|2606.5|2609.1|2605.1|2610.5|2606.5|2607.5|2604.6|3
1769599380000|2026-01-28 11:23:00|2609|2605|2614.2|2610.2|2614.4|2610.4|2608.7|2604.7|21
1769599390000|2026-01-28 11:23:10|2614.3|2610.3|2615.3|2611.3|2616.2|2612.2|2613.6|2609.6|12
1769599400000|2026-01-28 11:23:20|2614.2|2612.7|2616.3|2612.3|2616.6|2612.7|2614.2|2612.3|1
1769599410000|2026-01-28 11:23:30|2616.4|2612.4|2613.8|2609.8|2616.4|2612.4|2613.8|2609.8|1
1769599420000|2026-01-28 11:23:40|2613.9|2609.9|2612.8|2608.8|2614.2|2610.2|2612.8|2608.8|2
1769599430000|2026-01-28 11:23:50|2612.7|2608.7|2610.8|2609.3|2613|2609.3|2610.8|2608.5|2
1769599440000|2026-01-28 11:24:00|2610.9|2609.4|2613.6|2609.6|2613.7|2609.7|2610.4|2607.5|3
1769599450000|2026-01-28 11:24:10|2613.8|2609.8|2614.5|2610.5|2614.5|2610.5|2613.6|2609.6|1
1769599460000|2026-01-28 11:24:20|2616|2612|2616.6|2612.6|2616.6|2612.6|2615.6|2611.6|4
1769599470000|2026-01-28 11:24:30|2616.7|2612.7|2617.9|2616.4|2619.9|2616.4|2616.7|2612.7|3
1769599480000|2026-01-28 11:24:40|2619.6|2615.6|2621.5|2617.5|2621.6|2617.6|2618.8|2615.3|5
1769599490000|2026-01-28 11:24:50|2621.1|2617.1|2620.1|2616.1|2621.6|2617.6|2620.1|2616.1|2
1769599500000|2026-01-28 11:25:00|2619.8|2615.8|2619.4|2615.4|2619.9|2615.9|2619.2|2615.2|0
1769599510000|2026-01-28 11:25:10|2619.3|2615.3|2621.1|2617.1|2621.4|2617.4|2619.2|2615.2|2
1769599520000|2026-01-28 11:25:20|2620.9|2616.9|2621.3|2617.3|2621.6|2617.6|2620.9|2616.9|2
1769599530000|2026-01-28 11:25:30|2621.2|2617.2|2619.9|2618.4|2621.2|2619.1|2619.9|2617.2|1
1769599540000|2026-01-28 11:25:40|2620.3|2616.3|2620.2|2616.2|2620.3|2616.3|2620.2|2616.2|1
1769599550000|2026-01-28 11:25:50|2620|2616|2619.2|2615.2|2621.7|2617.7|2619.2|2615.2|5
1769599560000|2026-01-28 11:26:00|2618.4|2614.4|2616.3|2612.3|2618.4|2614.4|2615.5|2611.5|3
1769599570000|2026-01-28 11:26:10|2616.5|2612.5|2616.3|2612.3|2616.5|2614|2615.5|2612.2|1
1769599580000|2026-01-28 11:26:20|2616.5|2612.5|2615.4|2611.4|2617.1|2614.1|2614.4|2611.4|1
1769599590000|2026-01-28 11:26:30|2615.9|2611.9|2616.1|2612.1|2616.5|2612.5|2613.1|2610.6|14
1769599600000|2026-01-28 11:26:40|2616.4|2612.4|2615.3|2613.8|2617.2|2613.8|2615.3|2612.4|1
1769599610000|2026-01-28 11:26:50|2617.3|2613.3|2617.8|2613.8|2617.9|2614.1|2615.6|2613.1|3
1769599620000|2026-01-28 11:27:00|2617.9|2613.9|2618.6|2614.6|2618.9|2615.3|2616.7|2613.8|1
1769599630000|2026-01-28 11:27:10|2618.3|2614.3|2620.3|2616.3|2620.3|2616.3|2617.1|2614.3|1
1769599640000|2026-01-28 11:27:20|2620.2|2616.2|2618.5|2614.5|2620.2|2617.2|2618.1|2614.5|7
1769599650000|2026-01-28 11:27:30|2618.4|2614.4|2617.4|2613.4|2618.4|2615.2|2616.7|2612.9|2
1769599660000|2026-01-28 11:27:40|2617.6|2613.6|2618.8|2614.8|2620|2616|2617.3|2613.3|5
1769599670000|2026-01-28 11:27:50|2618.9|2614.9|2618.8|2614.8|2618.9|2614.9|2618.4|2614.4|1
1769599680000|2026-01-28 11:28:00|2617.6|2616.1|2619.3|2617.8|2620.9|2617.8|2617.6|2616.1|2
1769599690000|2026-01-28 11:28:10|2621|2617|2619.4|2617.9|2621|2618.1|2619.4|2617|1
1769599700000|2026-01-28 11:28:20|2619.2|2617.7|2620.6|2616.6|2620.7|2617.7|2619.1|2615.1|4
1769599710000|2026-01-28 11:28:30|2620.7|2616.7|2619.3|2617.8|2620.7|2617.8|2619.3|2616.6|0
1769599720000|2026-01-28 11:28:40|2619|2617.5|2618.8|2614.8|2619.1|2617.5|2618.4|2614.8|2
1769599730000|2026-01-28 11:28:50|2618.6|2614.6|2618|2616.5|2619|2616.5|2618|2614.6|1
1769599740000|2026-01-28 11:29:00|2618.2|2614.2|2616.5|2615|2618.2|2615|2616.5|2613.8|0
1769599750000|2026-01-28 11:29:10|2616.4|2614.9|2618|2616.5|2619.6|2616.6|2616.4|2614.9|4
1769599760000|2026-01-28 11:29:20|2618.1|2616.6|2617.9|2613.9|2618.4|2616.6|2616.7|2613.9|1
1769599770000|2026-01-28 11:29:30|2620.1|2616.1|2624.1|2620.1|2624.1|2620.1|2618.8|2615.5|7
1769599780000|2026-01-28 11:29:40|2623.9|2619.9|2628.4|2624.4|2628.5|2624.5|2622.9|2619.9|6
1769599790000|2026-01-28 11:29:50|2628.5|2624.5|2625.5|2621.5|2628.5|2624.5|2625.5|2621.5|3
1769599800000|2026-01-28 11:30:00|2625.6|2621.6|2628.4|2624.4|2629|2625|2625.6|2621.6|3
1769599810000|2026-01-28 11:30:10|2628.1|2624.1|2626.5|2622.5|2628.2|2624.2|2626.5|2622.5|0
1769599820000|2026-01-28 11:30:20|2626.4|2622.4|2626|2624.5|2626.4|2624.5|2626|2622.4|3
1769599830000|2026-01-28 11:30:30|2626.6|2625.1|2628.4|2624.4|2628.7|2625.4|2626.6|2623|5
1769599840000|2026-01-28 11:30:40|2627.9|2623.9|2627.1|2623.1|2628|2624|2627|2623|2
1769599850000|2026-01-28 11:30:50|2627.2|2623.2|2627.1|2623.1|2627.4|2624.6|2626.1|2623|0
1769599860000|2026-01-28 11:31:00|2627.2|2623.2|2627.5|2623.5|2627.6|2625.5|2626.7|2622.9|4
1769599870000|2026-01-28 11:31:10|2627.2|2623.2|2624.2|2620.2|2627.3|2623.8|2624.2|2620.2|3
1769599880000|2026-01-28 11:31:20|2624.1|2620.1|2625.1|2621.1|2625.8|2621.8|2623.9|2619.9|2
1769599890000|2026-01-28 11:31:30|2625.2|2621.2|2624.3|2620.3|2625.2|2621.2|2623.5|2619.5|3
1769599900000|2026-01-28 11:31:40|2624.2|2620.2|2623.7|2619.7|2624.2|2620.2|2623.6|2619.6|0
1769599910000|2026-01-28 11:31:50|2623.6|2619.6|2623.7|2619.7|2623.7|2619.7|2623.6|2619.6|3
1769599920000|2026-01-28 11:32:00|2622.6|2618.6|2622.8|2618.8|2623.1|2619.1|2622.6|2618.6|5
1769599930000|2026-01-28 11:32:10|2623|2619|2622.8|2618.8|2623|2619|2622.7|2618.7|0
1769599940000|2026-01-28 11:32:20|2624.5|2620.5|2619.6|2615.6|2624.5|2620.5|2618.1|2615.6|4
1769599950000|2026-01-28 11:32:30|2619.5|2615.5|2619.4|2615.4|2619.5|2615.5|2619.2|2615.2|1
1769599960000|2026-01-28 11:32:40|2619.5|2615.5|2621.6|2617.6|2622|2618|2619.5|2615.5|3
1769599970000|2026-01-28 11:32:50|2621.7|2617.7|2620.1|2616.1|2621.9|2617.9|2620.1|2616.1|1
1769599980000|2026-01-28 11:33:00|2620.3|2616.3|2618.4|2614.4|2620.3|2616.3|2618|2614|0
1769599990000|2026-01-28 11:33:10|2618.1|2614.1|2618.3|2614.3|2618.6|2614.6|2618|2614|0
1769600000000|2026-01-28 11:33:20|2618.6|2614.6|2622|2618|2622|2618|2618.6|2614.6|1
1769600010000|2026-01-28 11:33:30|2622.1|2618.1|2623.2|2619.2|2623.6|2619.6|2622.1|2618.1|3
1769600020000|2026-01-28 11:33:40|2622.9|2618.9|2621.7|2617.7|2622.9|2619.3|2620.8|2617.5|3
1769600030000|2026-01-28 11:33:50|2621.6|2617.6|2621.5|2617.5|2621.7|2617.7|2621.2|2617.2|0
1769600040000|2026-01-28 11:34:00|2621.3|2617.3|2621.7|2617.7|2621.7|2617.7|2621.3|2617.3|1
1769600050000|2026-01-28 11:34:10|2621.9|2617.9|2613.9|2609.9|2621.9|2619.2|2613.9|2609.9|10
1769600060000|2026-01-28 11:34:20|2613.1|2609.1|2614.7|2610.7|2614.7|2611.3|2612|2609|6
1769600070000|2026-01-28 11:34:30|2614.4|2610.4|2616.1|2612.1|2616.2|2612.2|2614|2610|11
1769600080000|2026-01-28 11:34:40|2616|2612|2614.8|2613.3|2616|2613.3|2614.8|2612|0
1769600090000|2026-01-28 11:34:50|2616|2612|2613.4|2609.4|2616|2613.2|2613.4|2609.4|1
1769600100000|2026-01-28 11:35:00|2613.3|2609.3|2613.3|2609.3|2613.3|2609.3|2613.2|2609.2|0
1769600110000|2026-01-28 11:35:10|2613.2|2609.2|2616.4|2612.4|2616.4|2612.4|2613.1|2609.2|4
1769600120000|2026-01-28 11:35:20|2616.5|2612.5|2617|2613|2617|2613|2616.5|2612.5|2
1769600130000|2026-01-28 11:35:30|2616.1|2614.6|2618.1|2614.1|2618.5|2614.6|2616.1|2614.1|2
1769600140000|2026-01-28 11:35:40|2617.9|2613.9|2619|2615|2619|2615|2617.9|2613.9|1
1769600150000|2026-01-28 11:35:50|2618.9|2614.9|2618.3|2614.3|2618.9|2614.9|2616.4|2612.4|4
1769600160000|2026-01-28 11:36:00|2618.8|2614.8|2616.8|2612.8|2618.9|2616.3|2616.2|2612.8|6
1769600170000|2026-01-28 11:36:10|2616.7|2612.7|2618.6|2614.6|2618.7|2616.6|2614.7|2612.1|4
1769600180000|2026-01-28 11:36:20|2617.4|2613.4|2615.9|2611.9|2617.4|2613.4|2615.9|2611.9|0
1769600190000|2026-01-28 11:36:30|2615.8|2611.8|2615|2611|2615.8|2612.7|2614.2|2610.8|1
1769600200000|2026-01-28 11:36:40|2614.9|2610.9|2615.4|2611.4|2615.4|2611.4|2614.9|2610.9|0
1769600210000|2026-01-28 11:36:50|2615.3|2611.3|2614.4|2610.4|2615.9|2611.9|2614.4|2610.4|2
1769600220000|2026-01-28 11:37:00|2614.3|2610.3|2612.8|2608.8|2614.3|2611|2611.9|2608.8|9
1769600230000|2026-01-28 11:37:10|2611.5|2610|2612.9|2608.9|2613.4|2610|2611.4|2608.9|7
1769600240000|2026-01-28 11:37:20|2612.8|2608.8|2614|2610|2614|2610.2|2611.5|2608.8|6
1769600250000|2026-01-28 11:37:30|2613.9|2609.9|2614.8|2610.8|2614.8|2610.8|2613.8|2609.8|0
1769600260000|2026-01-28 11:37:40|2614.9|2610.9|2613.9|2609.9|2615.4|2611.4|2613.8|2609.8|1
1769600270000|2026-01-28 11:37:50|2614|2610|2613.6|2609.6|2614.2|2610.2|2613.6|2609.6|1
1769600280000|2026-01-28 11:38:00|2613.4|2609.4|2614.3|2610.3|2614.6|2610.6|2613.2|2609.2|0
1769600290000|2026-01-28 11:38:10|2614.4|2610.4|2612.9|2608.9|2614.4|2610.4|2611.4|2608.9|5
1769600300000|2026-01-28 11:38:20|2613.4|2609.4|2613.3|2609.3|2613.4|2609.4|2613.1|2609.1|0
1769600310000|2026-01-28 11:38:30|2613.4|2609.4|2613.1|2609.1|2613.4|2610|2610.9|2608.9|3
1769600320000|2026-01-28 11:38:40|2613|2609|2613.3|2609.3|2613.4|2609.4|2613|2609|0
1769600330000|2026-01-28 11:38:50|2613.7|2609.7|2617.6|2613.6|2617.6|2613.6|2613.7|2609.7|3
1769600340000|2026-01-28 11:39:00|2617.7|2613.7|2618.7|2614.7|2618.9|2615.8|2615.7|2613.7|1
1769600350000|2026-01-28 11:39:10|2618.8|2614.8|2622.4|2620.9|2622.9|2620.9|2617.9|2614.8|4
1769600360000|2026-01-28 11:39:20|2622.3|2620.8|2622.7|2621.2|2624.2|2621.2|2622.3|2619|6
1769600370000|2026-01-28 11:39:30|2622.8|2621.3|2623.5|2619.5|2623.7|2621.3|2622.6|2619.5|1
1769600380000|2026-01-28 11:39:40|2622|2620.5|2622.9|2618.9|2622.9|2620.5|2622|2618.8|1
1769600390000|2026-01-28 11:39:50|2623.2|2619.2|2623|2619|2623.3|2619.3|2623|2619|0
1769600400000|2026-01-28 11:40:00|2623.1|2619.1|2622.9|2618.9|2623.7|2620.6|2622.1|2618.9|0
1769600410000|2026-01-28 11:40:10|2621.4|2619.9|2623.8|2619.8|2624|2620.4|2621.3|2618.8|3
1769600420000|2026-01-28 11:40:20|2623.7|2619.7|2624|2620|2624.1|2620.1|2623.5|2619.5|0
1769600430000|2026-01-28 11:40:30|2623.8|2619.8|2624.5|2620.5|2624.5|2620.5|2623.6|2619.6|2
1769600440000|2026-01-28 11:40:40|2624.6|2620.6|2623.4|2619.4|2625.3|2621.3|2623.4|2619.4|10
1769600450000|2026-01-28 11:40:50|2623.5|2619.5|2624.6|2620.6|2624.6|2620.6|2623.2|2619.2|3
1769600460000|2026-01-28 11:41:00|2624.7|2620.7|2624.4|2620.4|2625.2|2621.2|2624.3|2620.3|0
1769600470000|2026-01-28 11:41:10|2624.3|2620.3|2624.5|2620.5|2624.5|2620.5|2624.3|2620.3|0
1769600480000|2026-01-28 11:41:20|2624.6|2620.6|2626.9|2622.9|2626.9|2622.9|2624.6|2620.6|2
1769600490000|2026-01-28 11:41:30|2627.2|2623.2|2627.3|2623.3|2627.3|2623.3|2627.1|2623.1|0
1769600500000|2026-01-28 11:41:40|2627.2|2623.2|2626.5|2622.5|2627.2|2623.2|2626.2|2622.2|0
1769600510000|2026-01-28 11:41:50|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.3|2622.3|0
1769600520000|2026-01-28 11:42:00|2626.3|2622.3|2627.1|2623.1|2627.2|2623.2|2626.3|2622.3|0
1769600530000|2026-01-28 11:42:10|2627.4|2623.4|2625.1|2621.1|2627.4|2623.4|2625|2621|3
1769600540000|2026-01-28 11:42:20|2625|2621|2624.5|2620.5|2625|2621|2624.5|2620.5|1
1769600550000|2026-01-28 11:42:30|2624.6|2620.6|2624.5|2620.5|2624.6|2620.6|2624.5|2620.5|0
1769600570000|2026-01-28 11:42:50|2624.4|2620.4|2624.4|2620.4|2624.5|2620.5|2624.3|2620.3|1
1769600580000|2026-01-28 11:43:00|2624.5|2620.5|2624.3|2620.3|2624.5|2621.4|2622.9|2620.3|0
1769600590000|2026-01-28 11:43:10|2624.4|2620.4|2624.3|2620.3|2624.4|2620.4|2624.3|2620.3|0
1769600600000|2026-01-28 11:43:20|2624.4|2620.4|2624.5|2620.5|2624.6|2620.6|2624.4|2620.4|0
1769600610000|2026-01-28 11:43:30|2624.4|2620.4|2624.4|2620.4|2624.5|2620.5|2624.4|2620.4|0
1769600620000|2026-01-28 11:43:40|2624.1|2620.1|2623.6|2619.6|2624.1|2620.1|2623.4|2619.4|0
1769600630000|2026-01-28 11:43:50|2623.5|2619.5|2623.2|2619.2|2623.6|2619.6|2623.2|2619.2|0
1769600640000|2026-01-28 11:44:00|2623.1|2619.1|2623.3|2619.3|2623.3|2619.3|2623.1|2619.1|0
1769600650000|2026-01-28 11:44:10|2623.5|2619.5|2624.3|2620.3|2624.4|2620.4|2623.5|2619.5|0
1769600660000|2026-01-28 11:44:20|2624.2|2620.2|2623.8|2619.8|2624.2|2620.2|2623.8|2619.8|0
1769600670000|2026-01-28 11:44:30|2623.7|2619.7|2626.4|2622.4|2626.4|2622.4|2623.6|2619.6|2
1769600680000|2026-01-28 11:44:40|2626.3|2622.3|2626.7|2625.2|2627.4|2625.2|2626.3|2622.3|0
1769600690000|2026-01-28 11:44:50|2627.6|2623.6|2627.4|2623.4|2627.6|2624.9|2626.4|2623.4|1
1769600700000|2026-01-28 11:45:00|2627.5|2623.5|2631.3|2627.3|2631.3|2627.3|2626.5|2623.5|4
1769600710000|2026-01-28 11:45:10|2631.4|2627.4|2631.3|2629.8|2632.7|2629.8|2631.3|2627.4|2
1769600720000|2026-01-28 11:45:20|2632|2628|2633.4|2629.4|2633.4|2629.4|2632|2628|2
1769600730000|2026-01-28 11:45:30|2632.2|2630.7|2633.8|2629.8|2633.8|2630.8|2632.2|2629.8|2
1769600740000|2026-01-28 11:45:40|2633.1|2631.6|2633.6|2629.6|2634.2|2631.7|2632.4|2629.6|2
1769600750000|2026-01-28 11:45:50|2632.3|2630.8|2632.3|2630.8|2633.6|2630.9|2632.3|2629.6|1
1769600760000|2026-01-28 11:46:00|2632.2|2630.7|2633.1|2629.1|2633.1|2630.7|2632.1|2628.5|0
1769600770000|2026-01-28 11:46:10|2632.1|2630.6|2634.2|2630.2|2634.2|2631.8|2632.1|2629|2
1769600780000|2026-01-28 11:46:20|2634.1|2630.1|2634.1|2630.1|2634.1|2631.5|2633|2629.8|0
1769600790000|2026-01-28 11:46:30|2634|2630|2633|2631.5|2634|2631.5|2633|2629.9|1
1769600800000|2026-01-28 11:46:40|2633.7|2629.7|2634.2|2630.2|2634.2|2630.2|2633.6|2629.6|1
1769600810000|2026-01-28 11:46:50|2634.1|2630.1|2633|2631.5|2634.1|2631.5|2632.3|2629.9|1
1769600820000|2026-01-28 11:47:00|2634|2630|2633.9|2629.9|2634|2630|2633.9|2629.9|1
1769600830000|2026-01-28 11:47:10|2633.3|2629.3|2632.7|2628.7|2633.3|2629.3|2632.7|2628.7|0
1769600840000|2026-01-28 11:47:20|2632.8|2628.8|2633.2|2629.2|2633.2|2629.2|2632.8|2628.8|2
1769600850000|2026-01-28 11:47:30|2632.2|2630.7|2633.4|2629.4|2634.2|2630.7|2632.1|2629|1
1769600860000|2026-01-28 11:47:40|2633.1|2629.1|2633.7|2629.7|2633.7|2629.7|2633.1|2629.1|0
1769600870000|2026-01-28 11:47:50|2633.6|2629.6|2633.8|2629.8|2634.1|2630.1|2633.4|2629.4|1
1769600880000|2026-01-28 11:48:00|2633.7|2629.7|2633|2631.5|2634.2|2631.6|2633|2629.7|0
1769600890000|2026-01-28 11:48:10|2634.2|2630.2|2633.7|2629.7|2634.2|2631.8|2633|2629.7|0
1769600900000|2026-01-28 11:48:20|2633.8|2629.8|2636.6|2632.6|2636.7|2632.7|2633.1|2629.8|2
1769600910000|2026-01-28 11:48:30|2636.7|2632.7|2635.3|2631.3|2636.8|2632.9|2634.4|2631.1|0
1769600920000|2026-01-28 11:48:40|2635.2|2631.2|2634.3|2630.3|2635.2|2631.2|2634.3|2630.3|1
1769600930000|2026-01-28 11:48:50|2634.2|2630.2|2633.6|2629.6|2634.2|2630.2|2633.6|2629.6|0
1769600940000|2026-01-28 11:49:00|2633.2|2631.7|2637.1|2633.1|2637.3|2633.8|2633.2|2630.4|4
1769600950000|2026-01-28 11:49:10|2637.3|2633.3|2635.6|2631.6|2637.3|2633.3|2635.6|2631.6|2
1769600960000|2026-01-28 11:49:20|2635.5|2631.5|2636.1|2632.1|2636.1|2632.1|2635.3|2631.3|0
1769600980000|2026-01-28 11:49:40|2636|2632|2635.4|2631.4|2636|2632|2635.4|2631.4|0
1769600990000|2026-01-28 11:49:50|2635.5|2631.5|2636.2|2632.2|2636.4|2632.4|2635.5|2631.5|0
1769601000000|2026-01-28 11:50:00|2636.3|2632.3|2636.4|2632.4|2636.4|2632.4|2636.3|2632.3|0
1769601010000|2026-01-28 11:50:10|2636.2|2632.2|2635.6|2631.6|2636.2|2632.2|2635.6|2631.6|1
1769601020000|2026-01-28 11:50:20|2635.5|2631.5|2635|2631|2635.5|2632.4|2633.9|2630.6|7
1769601030000|2026-01-28 11:50:30|2634.7|2630.7|2633.9|2629.9|2635.1|2631.1|2633.9|2629.9|0
1769601040000|2026-01-28 11:50:40|2634.1|2630.1|2633.7|2629.7|2634.2|2630.2|2633.7|2629.7|0
1769601050000|2026-01-28 11:50:50|2633.8|2629.8|2633.9|2629.9|2634.1|2630.1|2633.8|2629.8|0
1769601060000|2026-01-28 11:51:00|2633.8|2629.8|2632.9|2631.4|2633.9|2631.4|2632.9|2629.8|0
1769601070000|2026-01-28 11:51:10|2636.2|2632.2|2637.3|2633.3|2637.4|2633.4|2636.2|2632.2|2
1769601080000|2026-01-28 11:51:20|2637.2|2633.2|2637.1|2633.1|2637.3|2633.3|2637.1|2633.1|0
1769601090000|2026-01-28 11:51:30|2637.2|2633.2|2638.1|2634.1|2638.1|2634.9|2636.4|2633.2|1
1769601100000|2026-01-28 11:51:40|2637.3|2635.8|2638.2|2634.2|2638.2|2635.8|2637.3|2633.7|3
1769601110000|2026-01-28 11:51:50|2638|2634|2638.1|2634.1|2638.1|2634.1|2638|2634|0
1769601120000|2026-01-28 11:52:00|2638.3|2634.3|2638.2|2634.2|2638.4|2634.4|2638.2|2634.2|1
1769601130000|2026-01-28 11:52:10|2638|2634|2638|2634|2638.2|2634.2|2637.9|2633.9|0
1769601140000|2026-01-28 11:52:20|2638.3|2634.3|2638.5|2634.5|2638.5|2634.5|2638.1|2634.1|1
1769601150000|2026-01-28 11:52:30|2638.4|2634.4|2638.6|2634.6|2638.6|2634.6|2638.4|2634.4|0
1769601160000|2026-01-28 11:52:40|2637.7|2636.2|2640.3|2636.3|2640.3|2636.3|2637.7|2636.2|1
1769601170000|2026-01-28 11:52:50|2640.2|2636.2|2639.1|2635.1|2640.4|2637.9|2639|2635|1
1769601180000|2026-01-28 11:53:00|2639.7|2635.7|2639.6|2635.6|2640.4|2636.4|2639.6|2635.6|2
1769601190000|2026-01-28 11:53:10|2639.5|2635.5|2639.7|2635.7|2639.8|2635.8|2639.5|2635.5|0
1769601200000|2026-01-28 11:53:20|2639.4|2635.4|2638.9|2634.9|2639.4|2635.4|2638.9|2634.9|0
1769601210000|2026-01-28 11:53:30|2638.8|2634.8|2635.6|2634.1|2638.9|2636|2635.6|2632.5|1
1769601220000|2026-01-28 11:53:40|2636.6|2632.6|2636|2632|2636.7|2634.2|2635.7|2632|0
1769601230000|2026-01-28 11:53:50|2635|2633.5|2636.5|2632.5|2637.9|2633.9|2635|2632.3|3
1769601240000|2026-01-28 11:54:00|2636.7|2632.7|2636.6|2632.6|2637.1|2633.1|2636.6|2632.6|0
1769601250000|2026-01-28 11:54:10|2636.5|2632.5|2636.2|2632.2|2636.5|2632.5|2634.6|2630.6|0
1769601260000|2026-01-28 11:54:20|2636.1|2632.1|2637.5|2633.5|2637.5|2633.5|2636.1|2632.1|1
1769601270000|2026-01-28 11:54:30|2637.6|2633.6|2638.3|2634.3|2638.3|2634.3|2637.5|2633.5|1
1769601280000|2026-01-28 11:54:40|2638.4|2634.4|2638.2|2634.2|2638.4|2634.4|2638.2|2634.2|0
1769601290000|2026-01-28 11:54:50|2638|2634|2638.4|2634.4|2638.4|2635.4|2636.9|2633|9
1769601300000|2026-01-28 11:55:00|2638.2|2634.2|2640.5|2636.5|2640.5|2638.1|2636.9|2634.2|20
1769601310000|2026-01-28 11:55:10|2640.4|2636.4|2639.6|2635.6|2640.4|2637.6|2638.2|2635.5|1
1769601320000|2026-01-28 11:55:20|2638.3|2636.8|2638.4|2634.4|2638.8|2636.8|2638.3|2634.4|1
1769601330000|2026-01-28 11:55:30|2638.5|2634.5|2638.6|2634.6|2640.1|2636.1|2636.9|2633.7|2
1769601340000|2026-01-28 11:55:40|2638.7|2634.7|2637.8|2633.8|2638.8|2634.8|2637.8|2633.8|0
1769601350000|2026-01-28 11:55:50|2637.7|2633.7|2639.1|2635.1|2639.3|2635.3|2637.7|2633.7|2
1769601360000|2026-01-28 11:56:00|2638.2|2634.2|2638.8|2634.8|2638.8|2634.8|2638.2|2634.2|3
1769601370000|2026-01-28 11:56:10|2637.7|2636.2|2638.8|2634.8|2638.8|2636.3|2637.6|2634.7|0
1769601380000|2026-01-28 11:56:20|2638.7|2634.7|2638.8|2634.8|2638.8|2634.8|2638.5|2634.5|0
1769601390000|2026-01-28 11:56:30|2638.6|2634.6|2638.5|2634.5|2638.6|2634.6|2638.5|2634.5|0
1769601410000|2026-01-28 11:56:50|2640.2|2636.2|2639.1|2635.1|2640.3|2636.3|2638.9|2634.9|3
1769601420000|2026-01-28 11:57:00|2639.3|2635.3|2639.1|2635.1|2640.3|2636.3|2639.1|2635.1|1
1769601430000|2026-01-28 11:57:10|2639.3|2635.3|2638.5|2634.5|2639.8|2635.8|2637.9|2633.9|1
1769601440000|2026-01-28 11:57:20|2638|2634|2637.8|2633.8|2638.2|2634.2|2637.8|2633.8|0
1769601450000|2026-01-28 11:57:30|2637.9|2633.9|2637.9|2633.9|2638|2635|2636.5|2633.8|0
1769601460000|2026-01-28 11:57:40|2638|2634|2636.5|2635|2638|2635|2636.5|2633.9|0
1769601480000|2026-01-28 11:58:00|2637.3|2633.3|2635.5|2631.5|2637.3|2633.7|2635.2|2631.4|12
1769601490000|2026-01-28 11:58:10|2635.6|2631.6|2635.5|2631.5|2636|2632|2635|2631|0
1769601500000|2026-01-28 11:58:20|2635.6|2631.6|2635.3|2631.3|2635.6|2631.6|2635.1|2631.1|0
1769601510000|2026-01-28 11:58:30|2635.2|2631.2|2634.7|2630.7|2635.3|2631.3|2633.7|2629.7|0
1769601520000|2026-01-28 11:58:40|2634.4|2630.4|2633.8|2632.3|2634.8|2632.3|2633.8|2629.8|2
1769601530000|2026-01-28 11:58:50|2634.8|2630.8|2633.6|2632.1|2634.8|2632.1|2633.6|2630.6|0
1769601540000|2026-01-28 11:59:00|2633.7|2632.2|2633.8|2632.3|2633.8|2632.3|2633.7|2632.2|0
1769601550000|2026-01-28 11:59:10|2633.7|2632.2|2634.3|2630.3|2634.5|2632.2|2632.4|2629.7|2
1769601560000|2026-01-28 11:59:20|2634.2|2630.2|2635.7|2631.7|2635.7|2631.7|2633.2|2629.9|2
1769601570000|2026-01-28 11:59:30|2635.3|2631.3|2634.8|2630.8|2635.4|2631.4|2634.4|2630.4|0
1769601580000|2026-01-28 11:59:40|2634.9|2630.9|2635.3|2631.3|2635.7|2631.7|2634.9|2630.9|0
1769601590000|2026-01-28 11:59:50|2635.4|2631.4|2634.6|2630.6|2635.8|2633.6|2633.4|2630.5|4
1769601600000|2026-01-28 12:00:00|2634.9|2630.9|2637.3|2633.3|2637.3|2633.3|2634.9|2630.9|1
1769601610000|2026-01-28 12:00:10|2637.4|2633.4|2638.8|2634.8|2639.7|2636.5|2636.3|2633.4|4
1769601630000|2026-01-28 12:00:30|2638.7|2634.7|2639.5|2635.5|2639.5|2636|2637.4|2634.7|3
1769601640000|2026-01-28 12:00:40|2639.4|2635.4|2638.2|2634.2|2639.4|2636.4|2637.9|2633.9|2
1769601650000|2026-01-28 12:00:50|2638.5|2634.5|2639.6|2635.6|2639.7|2637.1|2638.5|2634.5|0
1769601660000|2026-01-28 12:01:00|2638.5|2637|2642.7|2638.7|2642.7|2638.9|2638.5|2635.7|4
1769601670000|2026-01-28 12:01:10|2642.8|2638.8|2643.3|2639.3|2643.4|2639.8|2641.2|2638.1|1
1769601680000|2026-01-28 12:01:20|2643.4|2639.4|2642.7|2641.2|2643.4|2641.2|2642.3|2639.3|1
1769601690000|2026-01-28 12:01:30|2643.5|2639.5|2643.3|2639.3|2643.6|2639.6|2642.9|2638.9|3
1769601700000|2026-01-28 12:01:40|2641.6|2640.1|2643.8|2642.3|2645.9|2642.3|2641.4|2639.6|4
1769601710000|2026-01-28 12:01:50|2643.6|2642.1|2642.8|2638.8|2644.7|2642.1|2641.5|2638.8|8
1769601720000|2026-01-28 12:02:00|2641.3|2639.8|2640.8|2636.8|2642.5|2639.8|2640.8|2636.8|5
1769601730000|2026-01-28 12:02:10|2640.7|2636.7|2642.1|2638.1|2643.3|2639.3|2640.7|2636.7|4
1769601740000|2026-01-28 12:02:20|2641.5|2637.5|2641.6|2637.6|2642.1|2638.1|2641.2|2637.2|1
1769601750000|2026-01-28 12:02:30|2641.5|2637.5|2642.9|2638.9|2644.1|2640.1|2641.1|2637.1|4
1769601760000|2026-01-28 12:02:40|2643.2|2639.2|2643|2639|2644.2|2640.2|2642.9|2638.9|4
1769601770000|2026-01-28 12:02:50|2643.4|2639.4|2642.5|2638.5|2644.1|2640.9|2642.4|2638.5|4
1769601780000|2026-01-28 12:03:00|2642.4|2638.4|2643|2639|2643|2639|2640.6|2636.6|1
1769601790000|2026-01-28 12:03:10|2642.5|2638.5|2641.5|2637.5|2642.7|2638.7|2641.3|2637.3|3
1769601800000|2026-01-28 12:03:20|2641.6|2637.6|2643.1|2639.1|2643.1|2639.1|2641.5|2637.5|0
1769601810000|2026-01-28 12:03:30|2642.8|2638.8|2644.6|2640.6|2645.7|2641.7|2642.8|2638.8|2
1769601820000|2026-01-28 12:03:40|2644.5|2640.5|2643.9|2639.9|2644.6|2640.6|2643.5|2639.5|0
1769601830000|2026-01-28 12:03:50|2644.3|2640.3|2645.1|2641.1|2645.4|2641.4|2644.1|2640.1|0
1769601840000|2026-01-28 12:04:00|2645.2|2641.2|2645.4|2641.4|2645.4|2641.4|2644.2|2640.2|0
1769601850000|2026-01-28 12:04:10|2645.2|2641.2|2645.3|2641.3|2645.4|2641.4|2643.7|2639.7|0
1769601860000|2026-01-28 12:04:20|2645.1|2641.1|2645.7|2641.7|2645.8|2641.8|2645.1|2641.1|0
1769601870000|2026-01-28 12:04:30|2645.8|2641.8|2646.9|2642.9|2647.9|2644.8|2645.8|2641.8|4
1769601880000|2026-01-28 12:04:40|2646.8|2642.8|2644.3|2640.3|2647|2643|2644.3|2640.3|3
1769601890000|2026-01-28 12:04:50|2644.4|2640.4|2644.5|2640.5|2645.7|2643.4|2644|2640|6
1769601900000|2026-01-28 12:05:00|2644.6|2640.6|2645.1|2641.1|2645.3|2641.3|2644.6|2640.6|0
1769601910000|2026-01-28 12:05:10|2644|2640|2644.3|2640.3|2644.6|2640.6|2644|2640|2
1769601920000|2026-01-28 12:05:20|2644|2640|2645.2|2641.2|2645.5|2641.5|2643.8|2639.8|3
1769601930000|2026-01-28 12:05:30|2645.1|2641.1|2642.5|2638.5|2645.1|2641.1|2642.1|2638.1|4
1769601940000|2026-01-28 12:05:40|2642.4|2638.4|2641.8|2637.8|2642.5|2638.5|2641.7|2637.7|0
1769601950000|2026-01-28 12:05:50|2641.6|2637.6|2640.8|2636.8|2642.3|2638.3|2639.5|2635.5|12
1769601960000|2026-01-28 12:06:00|2641|2637|2640.5|2636.5|2641.2|2637.2|2639.9|2635.9|5
1769601970000|2026-01-28 12:06:10|2640.6|2636.6|2640.7|2636.7|2641|2637|2640.5|2636.5|1
1769601980000|2026-01-28 12:06:20|2640.6|2636.6|2641.1|2637.1|2641.1|2637.1|2640.6|2636.6|0
1769601990000|2026-01-28 12:06:30|2641|2637|2640|2636|2641|2637|2640|2636|1
1769602000000|2026-01-28 12:06:40|2640.1|2636.1|2640|2636|2640.7|2636.7|2639.9|2635.9|3
1769602010000|2026-01-28 12:06:50|2640.2|2636.2|2638.9|2634.9|2640.2|2636.2|2638.8|2634.8|3
1769602020000|2026-01-28 12:07:00|2639|2635|2636.9|2632.9|2639|2635|2636.4|2632.4|1
1769602030000|2026-01-28 12:07:10|2637.1|2633.1|2639.5|2635.5|2639.5|2635.5|2636.9|2632.9|1
1769602040000|2026-01-28 12:07:20|2639.6|2635.6|2640|2636|2640.5|2636.5|2639.6|2635.6|0
1769602050000|2026-01-28 12:07:30|2640.1|2636.1|2641.2|2637.2|2641.4|2637.4|2640.1|2636.1|0
1769602060000|2026-01-28 12:07:40|2641.5|2637.5|2642|2638|2642.1|2638.1|2641.5|2637.5|0
1769602070000|2026-01-28 12:07:50|2641.7|2637.7|2642|2638|2642|2638|2641.4|2637.4|0
1769602080000|2026-01-28 12:08:00|2641.9|2637.9|2640.2|2636.2|2641.9|2637.9|2640.2|2636.2|0
1769602090000|2026-01-28 12:08:10|2640.1|2636.1|2640.1|2636.1|2640.4|2636.4|2640.1|2636.1|0
1769602100000|2026-01-28 12:08:20|2639.8|2635.8|2639.2|2635.2|2639.9|2635.9|2638.5|2634.5|2
1769602110000|2026-01-28 12:08:30|2639|2635|2634.1|2630.1|2639.7|2635.7|2633.1|2629.1|5
1769602120000|2026-01-28 12:08:40|2634.2|2630.2|2634.3|2630.3|2634.4|2630.4|2634.2|2630.2|0
1769602130000|2026-01-28 12:08:50|2634.4|2630.4|2634.3|2630.3|2634.4|2630.4|2634.3|2630.3|1
1769602140000|2026-01-28 12:09:00|2634.4|2630.4|2633.4|2629.4|2634.5|2631.5|2631.6|2629.2|3
1769602150000|2026-01-28 12:09:10|2632.6|2628.6|2633|2629|2633.7|2629.7|2632.5|2628.5|2
1769602160000|2026-01-28 12:09:20|2633.1|2629.1|2632.4|2628.4|2633.1|2630.7|2632.2|2628.4|1
1769602170000|2026-01-28 12:09:30|2631.9|2627.9|2632.1|2628.1|2632.6|2628.6|2631.9|2627.9|1
1769602180000|2026-01-28 12:09:40|2632.3|2628.3|2633.5|2629.5|2633.5|2629.5|2632.2|2628.2|0
1769602190000|2026-01-28 12:09:50|2633.2|2629.2|2634.5|2630.5|2634.6|2630.6|2633.2|2629.2|0
1769602200000|2026-01-28 12:10:00|2634.6|2630.6|2634.3|2630.3|2634.6|2630.6|2634.3|2630.3|0
1769602210000|2026-01-28 12:10:10|2634.4|2630.4|2635.8|2631.8|2635.8|2631.8|2634.3|2630.3|1
1769602220000|2026-01-28 12:10:20|2635.9|2631.9|2636.6|2632.6|2636.7|2632.7|2635.8|2631.8|1
1769602230000|2026-01-28 12:10:30|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2636|2632|1
1769602240000|2026-01-28 12:10:40|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.5|2633.5|2
1769602250000|2026-01-28 12:10:50|2637.5|2633.5|2637.6|2633.6|2637.6|2633.6|2637.4|2633.4|3
1769602260000|2026-01-28 12:11:00|2637.5|2633.5|2637.7|2633.7|2637.7|2633.7|2637.4|2633.4|1
1769602270000|2026-01-28 12:11:10|2637.9|2633.9|2642.3|2638.3|2644.6|2640.6|2637.9|2633.9|9
1769602280000|2026-01-28 12:11:20|2642.1|2638.1|2642|2638|2642.2|2638.2|2641.6|2637.6|0
1769602290000|2026-01-28 12:11:30|2641.9|2637.9|2641.2|2637.2|2641.9|2637.9|2641.1|2637.1|0
1769602300000|2026-01-28 12:11:40|2641|2637|2641|2637|2641.4|2637.4|2640.6|2636.6|0
1769602310000|2026-01-28 12:11:50|2639.9|2635.9|2639.4|2635.4|2639.9|2635.9|2639.1|2635.1|1
1769602320000|2026-01-28 12:12:00|2639.3|2635.3|2640.7|2636.7|2642.9|2638.9|2638.9|2634.9|2
1769602330000|2026-01-28 12:12:10|2640.8|2636.8|2644.6|2640.6|2644.6|2640.6|2640.6|2636.6|16
1769602340000|2026-01-28 12:12:20|2644.2|2640.2|2647.9|2643.9|2647.9|2643.9|2644.2|2640.2|7
1769602350000|2026-01-28 12:12:30|2647.8|2643.8|2643.6|2639.6|2647.9|2643.9|2643.6|2639.6|2
1769602360000|2026-01-28 12:12:40|2644|2640|2641.8|2637.8|2644|2640|2641.8|2637.8|0
1769602370000|2026-01-28 12:12:50|2641.9|2637.9|2643.4|2639.4|2645.5|2641.5|2641.9|2637.9|1
1769602380000|2026-01-28 12:13:00|2642.7|2638.7|2644.4|2640.4|2645.6|2641.6|2642.7|2638.7|2
1769602390000|2026-01-28 12:13:10|2644|2640|2643.7|2639.7|2644.9|2640.9|2643.4|2639.4|1
1769602400000|2026-01-28 12:13:20|2643.6|2639.6|2643.8|2639.8|2644.1|2641.1|2642.6|2639|3
1769602410000|2026-01-28 12:13:30|2644|2640|2644.9|2640.9|2645.4|2641.4|2643.6|2639.6|1
1769602420000|2026-01-28 12:13:40|2643.3|2639.3|2643|2639|2643.6|2639.6|2643|2639|1
1769602430000|2026-01-28 12:13:50|2642.9|2638.9|2643|2639|2643|2639|2642.9|2638.9|1
1769602440000|2026-01-28 12:14:00|2642.9|2638.9|2643|2639|2643|2639|2642.9|2638.9|0
1769602450000|2026-01-28 12:14:10|2642.9|2638.9|2645.7|2641.7|2646.1|2642.1|2642.9|2638.9|1
1769602460000|2026-01-28 12:14:20|2645.6|2641.6|2645|2641|2645.9|2641.9|2644.9|2640.9|0
1769602470000|2026-01-28 12:14:30|2644.9|2640.9|2644.2|2640.2|2645.6|2641.6|2644.1|2640.1|1
1769602480000|2026-01-28 12:14:40|2645.1|2641.1|2644.8|2640.8|2645.7|2641.7|2644.8|2640.8|0
1769602490000|2026-01-28 12:14:50|2644.4|2640.4|2643.9|2639.9|2644.4|2640.4|2643.8|2639.8|0
1769602500000|2026-01-28 12:15:00|2643.8|2639.8|2642.2|2638.2|2643.8|2639.8|2641.8|2637.8|2
1769602510000|2026-01-28 12:15:10|2642.1|2638.1|2643.5|2639.5|2643.6|2639.6|2642.1|2638.1|0
1769602520000|2026-01-28 12:15:20|2643.6|2639.6|2643.1|2639.1|2644.2|2640.2|2643.1|2639.1|1
1769602530000|2026-01-28 12:15:30|2642.8|2638.8|2643.1|2639.1|2644.2|2640.2|2642.7|2638.7|1
1769602540000|2026-01-28 12:15:40|2643|2639|2641.3|2637.3|2643.8|2639.8|2641.2|2637.2|0
1769602550000|2026-01-28 12:15:50|2641|2637|2641.7|2637.7|2641.9|2637.9|2641|2637|0
1769602560000|2026-01-28 12:16:00|2642.1|2638.1|2642.4|2638.4|2642.4|2638.4|2641.4|2637.4|1
1769602570000|2026-01-28 12:16:10|2642|2638|2640.5|2636.5|2642.4|2638.4|2640.4|2636.4|0
1769602580000|2026-01-28 12:16:20|2640.3|2636.3|2640.8|2636.8|2640.8|2636.8|2640.1|2636.1|0
1769602590000|2026-01-28 12:16:30|2640.7|2636.7|2641.2|2637.2|2641.2|2637.2|2640.6|2636.6|0
1769602600000|2026-01-28 12:16:40|2641.1|2637.1|2640.8|2636.8|2641.1|2637.1|2640.4|2636.4|1
1769602610000|2026-01-28 12:16:50|2640.7|2636.7|2641.5|2637.5|2641.5|2637.5|2640.7|2636.7|2
1769602620000|2026-01-28 12:17:00|2643|2639|2642.5|2638.5|2643.5|2639.5|2640.7|2638.4|2
1769602630000|2026-01-28 12:17:10|2642.1|2638.1|2644.5|2640.5|2644.5|2640.5|2642.1|2638.1|0
1769602640000|2026-01-28 12:17:20|2645.9|2641.9|2645.5|2641.5|2646|2642|2645.5|2641.5|1
1769602650000|2026-01-28 12:17:30|2645.6|2641.6|2645.9|2641.9|2645.9|2641.9|2645.5|2641.5|0
1769602660000|2026-01-28 12:17:40|2646.2|2642.2|2647|2643|2647.6|2643.6|2646.2|2642.2|1
1769602670000|2026-01-28 12:17:50|2647.1|2643.1|2647.4|2643.4|2647.4|2643.4|2646.3|2642.3|1
1769602680000|2026-01-28 12:18:00|2647.2|2643.2|2645.5|2641.5|2647.2|2643.2|2645.5|2641.5|1
1769602690000|2026-01-28 12:18:10|2645.6|2641.6|2645.4|2641.4|2645.6|2641.6|2645|2641|0
1769602700000|2026-01-28 12:18:20|2645.1|2641.1|2645.1|2641.1|2645.5|2641.5|2644.8|2640.8|4
1769602710000|2026-01-28 12:18:30|2645.2|2641.2|2645.2|2641.2|2645.8|2641.8|2645.1|2641.1|0
1769602720000|2026-01-28 12:18:40|2645.4|2641.4|2646.3|2642.3|2646.4|2642.4|2645.1|2641.1|2
1769602730000|2026-01-28 12:18:50|2646.1|2642.1|2646.5|2642.5|2646.8|2642.8|2646.1|2642.1|0
1769602740000|2026-01-28 12:19:00|2646.6|2642.6|2646.2|2642.2|2647.6|2643.6|2645.9|2641.9|0
1769602750000|2026-01-28 12:19:10|2645.9|2641.9|2645.6|2641.6|2646.1|2642.1|2645.5|2641.5|1
1769602760000|2026-01-28 12:19:20|2645.5|2641.5|2645.5|2641.5|2645.9|2641.9|2643.9|2639.9|5
1769602770000|2026-01-28 12:19:30|2645.6|2641.6|2644.4|2642.9|2645.6|2642.9|2644.3|2641.6|0
1769602780000|2026-01-28 12:19:40|2645.9|2641.9|2648.6|2644.6|2648.6|2646|2645.9|2641.9|1
1769602790000|2026-01-28 12:19:50|2647.3|2645.8|2648.3|2644.3|2648.4|2645.8|2647.2|2643.5|4
1769602800000|2026-01-28 12:20:00|2648.4|2644.4|2650.2|2646.2|2650.6|2648|2647.2|2644.4|2
1769602810000|2026-01-28 12:20:10|2650.3|2646.3|2650.4|2646.4|2650.5|2647.9|2649.2|2646|1
1769602820000|2026-01-28 12:20:20|2650.3|2646.3|2649.9|2645.9|2652.8|2648.8|2649.9|2645.9|1
1769602830000|2026-01-28 12:20:30|2649.8|2645.8|2648.9|2644.9|2650|2646|2648.9|2644.9|0
1769602840000|2026-01-28 12:20:40|2649|2645|2649|2645|2649.1|2645.1|2648.6|2644.6|0
1769602850000|2026-01-28 12:20:50|2649.1|2645.1|2647.9|2643.9|2649.1|2645.1|2647.5|2643.5|3
1769602860000|2026-01-28 12:21:00|2648|2644|2650.2|2646.2|2650.3|2646.3|2647.7|2643.7|3
1769602870000|2026-01-28 12:21:10|2651|2647|2651.6|2647.6|2651.6|2647.6|2651|2647|0
1769602880000|2026-01-28 12:21:20|2651.2|2647.2|2650.3|2646.3|2652.7|2648.7|2650.3|2646.3|0
1769602890000|2026-01-28 12:21:30|2650.4|2646.4|2652.7|2648.7|2652.7|2648.7|2650.4|2646.4|2
1769602900000|2026-01-28 12:21:40|2652.8|2648.8|2651.5|2647.5|2652.9|2648.9|2651.2|2647.2|0
1769602910000|2026-01-28 12:21:50|2651.4|2647.4|2652.5|2648.5|2652.5|2648.5|2650.6|2646.6|1
1769602920000|2026-01-28 12:22:00|2652.4|2648.4|2651.5|2647.5|2652.9|2648.9|2650.2|2647.5|1
1769602930000|2026-01-28 12:22:10|2651.1|2647.1|2650.9|2646.9|2651.1|2647.1|2650.9|2646.9|1
1769602940000|2026-01-28 12:22:20|2650.8|2646.8|2650.6|2646.6|2650.8|2648.2|2649.4|2645.4|2
1769602950000|2026-01-28 12:22:30|2653.2|2649.2|2652.8|2648.8|2653.3|2650.7|2652.2|2648.4|5
1769602960000|2026-01-28 12:22:40|2652.7|2648.7|2652.6|2648.6|2652.8|2648.8|2652.4|2648.4|0
1769602970000|2026-01-28 12:22:50|2652.4|2648.4|2650.6|2646.6|2652.9|2648.9|2650.3|2646.6|2
1769602980000|2026-01-28 12:23:00|2650.7|2646.7|2651.2|2647.2|2651.2|2647.2|2649.9|2645.9|2
1769602990000|2026-01-28 12:23:10|2650|2648.5|2652.7|2648.7|2653.1|2649.1|2650|2647.1|2
1769603000000|2026-01-28 12:23:20|2652.6|2648.6|2652.6|2648.6|2653|2649|2652.6|2648.6|0
1769603010000|2026-01-28 12:23:30|2652.4|2648.4|2650.5|2649|2652.4|2649.1|2650.5|2648.4|0
1769603020000|2026-01-28 12:23:40|2650.6|2649.1|2653|2649|2653.3|2649.3|2650.5|2649|2
1769603030000|2026-01-28 12:23:50|2653.3|2649.3|2652.1|2650.6|2653.3|2650.6|2652.1|2649.1|0
1769603040000|2026-01-28 12:24:00|2653.3|2649.3|2651.5|2650|2653.3|2650|2651.5|2648.9|0
1769603060000|2026-01-28 12:24:20|2651.4|2649.9|2651.2|2649.7|2651.4|2649.9|2651.2|2649.7|1
1769603070000|2026-01-28 12:24:30|2651.3|2649.8|2651.6|2650.1|2651.6|2650.1|2651.2|2649.7|5
1769603080000|2026-01-28 12:24:40|2651.7|2650.2|2652.8|2648.8|2652.8|2650.2|2651.6|2648.8|0
1769603090000|2026-01-28 12:24:50|2651.4|2649.9|2652.3|2648.3|2652.3|2649.9|2650.7|2648.2|1
1769603100000|2026-01-28 12:25:00|2652.2|2648.2|2652|2648|2652.2|2648.2|2649.5|2647|4
1769603110000|2026-01-28 12:25:10|2652.3|2648.3|2652.2|2648.2|2652.3|2648.3|2652|2648|1
1769603120000|2026-01-28 12:25:20|2651.6|2650.1|2652|2650.5|2652.8|2650.5|2651.4|2648.3|1
1769603130000|2026-01-28 12:25:30|2651.7|2650.2|2651.4|2647.4|2651.7|2650.2|2651.4|2647.4|2
1769603140000|2026-01-28 12:25:40|2651.5|2647.5|2651.6|2647.6|2651.8|2649.3|2650.8|2647.4|0
1769603150000|2026-01-28 12:25:50|2651.7|2647.7|2649.9|2648.4|2651.7|2648.5|2649.9|2647.6|0
1769603160000|2026-01-28 12:26:00|2649.5|2648|2650.5|2646.5|2651.7|2649|2649.5|2646.5|4
1769603170000|2026-01-28 12:26:10|2650|2646|2648.8|2647.3|2650.2|2647.3|2648.8|2645.7|0
1769603180000|2026-01-28 12:26:20|2652.3|2648.3|2652.5|2648.5|2652.5|2649.9|2651.3|2648.3|5
1769603190000|2026-01-28 12:26:30|2652.4|2648.4|2651.3|2647.3|2652.4|2648.4|2651.2|2647.2|0
1769603200000|2026-01-28 12:26:40|2651.2|2647.2|2651.1|2647.1|2651.2|2648.1|2649.6|2646.9|1
1769603210000|2026-01-28 12:26:50|2650.8|2646.8|2648.5|2644.5|2650.8|2648|2646.4|2644.1|7
1769603220000|2026-01-28 12:27:00|2647.6|2646.1|2650.1|2646.1|2651.7|2648.6|2647.6|2645.9|4
1769603230000|2026-01-28 12:27:10|2649.8|2645.8|2648.9|2647.4|2650.8|2647.4|2648.9|2645.8|1
1769603240000|2026-01-28 12:27:20|2648.8|2647.3|2649.8|2645.8|2649.8|2647.3|2648.7|2645.5|0
1769603250000|2026-01-28 12:27:30|2649.5|2645.5|2648.8|2644.8|2649.5|2645.5|2648.6|2644.6|0
1769603260000|2026-01-28 12:27:40|2648.9|2644.9|2648.2|2644.2|2648.9|2644.9|2648.2|2644.2|0
1769603270000|2026-01-28 12:27:50|2646.2|2644.7|2642.8|2638.8|2646.2|2644.7|2642.4|2638.8|24
1769603280000|2026-01-28 12:28:00|2641.5|2640|2642.9|2638.9|2642.9|2640|2641.5|2638.9|0
1769603290000|2026-01-28 12:28:10|2641.2|2639.7|2643|2639|2643.2|2639.7|2641.2|2638.9|2
1769603300000|2026-01-28 12:28:20|2643.1|2639.1|2640.7|2636.7|2643.1|2640.2|2639.7|2636.5|8
1769603310000|2026-01-28 12:28:30|2640.6|2636.6|2639.9|2635.9|2640.6|2636.6|2639.8|2635.8|0
1769603320000|2026-01-28 12:28:40|2640.2|2636.2|2638.4|2634.4|2640.2|2636.2|2638.2|2634.2|0
1769603330000|2026-01-28 12:28:50|2638.2|2634.2|2638.1|2634.1|2638.6|2634.6|2638.1|2634.1|0
1769603340000|2026-01-28 12:29:00|2638|2634|2636.5|2635|2638|2635.1|2636.5|2633.9|2
1769603350000|2026-01-28 12:29:10|2636.6|2635.1|2638|2634|2638.1|2635.9|2636.5|2633.8|3
1769603360000|2026-01-28 12:29:20|2637.9|2633.9|2637.2|2633.2|2637.9|2633.9|2635.9|2631.9|4
1769603370000|2026-01-28 12:29:30|2637.4|2633.4|2636.6|2635.1|2637.6|2635.1|2636.4|2633.3|2
1769603380000|2026-01-28 12:29:40|2638.8|2634.8|2638.5|2634.5|2638.8|2635.1|2636.6|2633.9|2
1769603390000|2026-01-28 12:29:50|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2637.5|2633.5|1
1769603400000|2026-01-28 12:30:00|2638.4|2634.4|2639.6|2635.6|2639.9|2635.9|2638.4|2634.4|4
1769603410000|2026-01-28 12:30:10|2639.4|2635.4|2640|2636|2640|2636|2639.4|2635.4|0
1769603420000|2026-01-28 12:30:20|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640|2636|0
1769603430000|2026-01-28 12:30:30|2640.2|2636.2|2640.8|2636.8|2641.3|2637.3|2640.2|2636.2|1
1769603440000|2026-01-28 12:30:40|2640.7|2636.7|2640.7|2636.7|2641|2637|2640.5|2636.5|2
1769603450000|2026-01-28 12:30:50|2640.8|2636.8|2642.6|2638.6|2642.7|2638.7|2640.8|2636.8|1
1769603460000|2026-01-28 12:31:00|2643|2639|2641.1|2639.6|2643|2639.6|2641.1|2638.6|0
1769603470000|2026-01-28 12:31:10|2642.6|2638.6|2641.3|2637.3|2642.6|2639.6|2640.9|2636.9|1
1769603480000|2026-01-28 12:31:20|2641|2637|2636.3|2632.3|2641|2637|2635.3|2631.3|1
1769603490000|2026-01-28 12:31:30|2635.9|2631.9|2635.9|2631.9|2636|2632|2635.9|2631.9|0
1769603500000|2026-01-28 12:31:40|2635.8|2631.8|2635.3|2633.8|2636.4|2633.8|2635.3|2631.6|2
1769603510000|2026-01-28 12:31:50|2635.4|2633.9|2638|2634|2638.3|2634.3|2635.2|2633.7|1
1769603520000|2026-01-28 12:32:00|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|0
1769603530000|2026-01-28 12:32:10|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|0
1769603540000|2026-01-28 12:32:20|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|0
1769603550000|2026-01-28 12:32:30|2638.8|2634.8|2638.4|2634.4|2638.8|2634.8|2638.4|2634.4|0
1769603560000|2026-01-28 12:32:40|2638.3|2634.3|2637.2|2633.2|2638.3|2634.3|2636.9|2632.9|1
1769603570000|2026-01-28 12:32:50|2637.1|2633.1|2638.1|2634.1|2638.4|2634.4|2637.1|2633.1|0
1769603580000|2026-01-28 12:33:00|2637.8|2633.8|2635.1|2631.1|2637.8|2633.8|2633.3|2630.1|7
1769603590000|2026-01-28 12:33:10|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2634.8|2630.8|0
1769603600000|2026-01-28 12:33:20|2635.1|2631.1|2635.2|2631.2|2635.3|2631.3|2635.1|2631.1|0
1769603610000|2026-01-28 12:33:30|2634.6|2633.1|2634.6|2633.1|2634.6|2633.1|2634.6|2633.1|0
1769603630000|2026-01-28 12:33:50|2635.1|2631.1|2634|2630|2635.1|2632|2633.4|2629.9|3
1769603640000|2026-01-28 12:34:00|2633.9|2629.9|2633.1|2629.1|2634.1|2631.5|2633|2629.1|3
1769603650000|2026-01-28 12:34:10|2632.6|2628.6|2631.2|2627.2|2632.6|2628.6|2629.9|2625.9|5
1769603660000|2026-01-28 12:34:20|2631.6|2627.6|2631.6|2627.6|2631.7|2627.7|2631.2|2627.2|1
1769603670000|2026-01-28 12:34:30|2631.8|2627.8|2634.2|2630.2|2634.2|2630.2|2630.6|2627.6|2
1769603680000|2026-01-28 12:34:40|2634|2630|2633.5|2629.5|2634.1|2630.1|2633.5|2629.5|0
1769603690000|2026-01-28 12:34:50|2633.6|2629.6|2634.3|2630.3|2634.3|2630.3|2633.4|2629.4|0
1769603700000|2026-01-28 12:35:00|2634.2|2630.2|2634.1|2630.1|2634.2|2630.2|2634|2630|0
1769603710000|2026-01-28 12:35:10|2634.3|2630.3|2634.1|2630.1|2634.3|2630.3|2633.9|2629.9|3
1769603720000|2026-01-28 12:35:20|2634.2|2630.2|2635|2631|2635.3|2631.3|2634.1|2630.1|1
1769603730000|2026-01-28 12:35:30|2634.9|2630.9|2635.1|2631.1|2635.1|2631.1|2634.8|2630.8|0
1769603740000|2026-01-28 12:35:40|2635.2|2631.2|2634.7|2630.7|2635.9|2631.9|2634.5|2630.5|3
1769603750000|2026-01-28 12:35:50|2635.9|2631.9|2636.6|2632.6|2636.6|2632.6|2635.9|2631.9|1
1769603760000|2026-01-28 12:36:00|2636.5|2632.5|2636|2632|2636.7|2632.7|2636|2632|2
1769603770000|2026-01-28 12:36:10|2636.2|2632.2|2634.6|2633.1|2636.7|2633.1|2634.6|2632.2|2
1769603780000|2026-01-28 12:36:20|2635.9|2631.9|2634.3|2632.8|2635.9|2633.1|2634.2|2630.2|3
1769603790000|2026-01-28 12:36:30|2636.1|2632.1|2634.6|2630.6|2636.3|2632.3|2634.5|2630.5|2
1769603800000|2026-01-28 12:36:40|2634.5|2630.5|2634|2630|2634.6|2631.3|2632.8|2630|0
1769603810000|2026-01-28 12:36:50|2632.7|2631.2|2631.9|2627.9|2633.9|2631.2|2631.9|2627.9|1
1769603820000|2026-01-28 12:37:00|2632.1|2628.1|2630.2|2628.7|2632.5|2628.7|2630.2|2627.8|0
1769603830000|2026-01-28 12:37:10|2631.8|2627.8|2634.3|2630.3|2634.3|2630.3|2631.8|2627.8|0
1769603840000|2026-01-28 12:37:20|2634.2|2630.2|2634.7|2630.7|2635.1|2631.1|2632.4|2628.4|1
1769603850000|2026-01-28 12:37:30|2634.8|2630.8|2635.2|2631.2|2635.3|2631.3|2634.8|2630.8|0
1769603860000|2026-01-28 12:37:40|2635.3|2631.3|2636|2632|2636.2|2632.2|2635|2631|0
1769603870000|2026-01-28 12:37:50|2636.1|2632.1|2636|2632|2636.2|2632.2|2635.9|2631.9|0
1769603880000|2026-01-28 12:38:00|2636.1|2632.1|2636.2|2632.2|2636.4|2632.4|2636.1|2632.1|0
1769603890000|2026-01-28 12:38:10|2636.5|2632.5|2636.2|2632.2|2636.5|2632.5|2636.2|2632.2|0
1769603900000|2026-01-28 12:38:20|2636.3|2632.3|2636.6|2632.6|2636.7|2632.7|2636.3|2632.3|0
1769603910000|2026-01-28 12:38:30|2636.5|2632.5|2637.6|2633.6|2637.6|2634.8|2636.3|2632.5|1
1769603920000|2026-01-28 12:38:40|2636.3|2634.8|2636.3|2634.8|2637.6|2634.8|2636.3|2633.6|0
1769603930000|2026-01-28 12:38:50|2637.6|2633.6|2636.3|2634.8|2637.6|2634.9|2636.3|2633.6|2
1769603940000|2026-01-28 12:39:00|2637.6|2633.6|2638.1|2636.6|2639.4|2636.6|2637.6|2633.6|1
1769603950000|2026-01-28 12:39:10|2639.6|2635.6|2641|2637|2641|2637|2639.6|2635.6|17
1769603960000|2026-01-28 12:39:20|2640.8|2636.8|2640.2|2636.2|2641|2637|2639.7|2635.7|1
1769603970000|2026-01-28 12:39:30|2639.9|2638.4|2640.4|2638.9|2643.4|2640.3|2639.9|2638.1|115
1769603980000|2026-01-28 12:39:40|2640.5|2639|2643.2|2639.2|2643.2|2639.2|2640.5|2638.8|2
1769603990000|2026-01-28 12:39:50|2642.4|2640.9|2642.5|2638.5|2643.2|2640.9|2642.4|2638.5|1
1769604000000|2026-01-28 12:40:00|2642.6|2638.6|2641.8|2637.8|2642.6|2639.6|2640.8|2636.8|6
1769604010000|2026-01-28 12:40:10|2641.7|2637.7|2641.6|2637.6|2641.9|2637.9|2641.6|2637.6|0
1769604020000|2026-01-28 12:40:20|2640.5|2636.5|2640.5|2636.5|2641|2637|2640.2|2636.2|2
1769604030000|2026-01-28 12:40:30|2639.3|2637.8|2640.6|2636.6|2640.9|2637.9|2639.3|2636.4|0
1769604040000|2026-01-28 12:40:40|2641|2637|2646.7|2642.7|2646.8|2644|2641|2637|12
1769604050000|2026-01-28 12:40:50|2646.5|2642.5|2644.7|2640.7|2646.5|2642.5|2644.7|2640.7|0
1769604060000|2026-01-28 12:41:00|2644.8|2640.8|2643.9|2639.9|2645.3|2641.3|2643.9|2639.9|0
1769604070000|2026-01-28 12:41:10|2644.1|2640.1|2643.3|2639.3|2644.1|2640.1|2643.1|2639.1|0
1769604080000|2026-01-28 12:41:20|2642.6|2638.6|2640.4|2636.4|2642.6|2639.2|2639.8|2635.8|2
1769604090000|2026-01-28 12:41:30|2640.2|2636.2|2640.6|2636.6|2640.6|2636.6|2640.2|2636.2|0
1769604100000|2026-01-28 12:41:40|2640.7|2636.7|2640.6|2636.6|2641.1|2637.1|2639.8|2635.8|0
1769604110000|2026-01-28 12:41:50|2640.4|2636.4|2638.7|2634.7|2640.7|2637.6|2638.7|2634.7|0
1769604120000|2026-01-28 12:42:00|2639|2635|2639.1|2635.1|2639.2|2635.2|2638.8|2634.8|0
1769604130000|2026-01-28 12:42:10|2639.2|2635.2|2642.3|2638.3|2642.4|2638.4|2638.1|2635.1|1
1769604140000|2026-01-28 12:42:20|2642.2|2638.2|2642.7|2638.7|2642.7|2638.7|2642|2638|2
1769604150000|2026-01-28 12:42:30|2642.5|2638.5|2641.7|2637.7|2642.7|2638.7|2639.5|2636.8|0
1769604160000|2026-01-28 12:42:40|2641.6|2637.6|2642.1|2638.1|2642.1|2638.1|2641.5|2637.5|1
1769604170000|2026-01-28 12:42:50|2641.9|2637.9|2642.5|2638.5|2642.5|2638.5|2641.7|2637.7|1
1769604180000|2026-01-28 12:43:00|2642.8|2638.8|2643.8|2639.8|2645.4|2641.4|2642.6|2638.6|2
1769604190000|2026-01-28 12:43:10|2643.5|2639.5|2643.7|2639.7|2644|2640|2643.2|2639.2|0
1769604200000|2026-01-28 12:43:20|2643.8|2639.8|2644.6|2640.6|2644.6|2640.6|2643.8|2639.8|0
1769604210000|2026-01-28 12:43:30|2644.5|2640.5|2643.5|2642|2644.5|2642|2643.5|2640.5|0
1769604220000|2026-01-28 12:43:40|2645.5|2641.5|2645|2641|2645.5|2641.9|2643.4|2640.8|4
1769604230000|2026-01-28 12:43:50|2644.4|2642.9|2647|2643|2647|2644.4|2644.4|2640.6|3
1769604240000|2026-01-28 12:44:00|2646.9|2642.9|2645.9|2641.9|2647|2644.3|2645.7|2641.7|2
1769604250000|2026-01-28 12:44:10|2646.1|2642.1|2646.2|2642.2|2646.3|2642.3|2646.1|2642.1|0
1769604260000|2026-01-28 12:44:20|2644.5|2643|2645.7|2641.7|2645.9|2643|2644|2641.1|1
1769604270000|2026-01-28 12:44:30|2645.6|2641.6|2646|2642|2646.7|2642.7|2645.5|2641.5|0
1769604280000|2026-01-28 12:44:40|2645.9|2641.9|2646.1|2642.1|2646.1|2642.1|2644.6|2640.6|2
1769604290000|2026-01-28 12:44:50|2646.2|2642.2|2647.7|2643.7|2648|2645.1|2645.8|2642.2|4
1769604300000|2026-01-28 12:45:00|2647.4|2643.4|2640.9|2636.9|2648.5|2644.5|2639.6|2635.6|1
1769604310000|2026-01-28 12:45:10|2641.1|2637.1|2640.7|2636.7|2641.4|2637.4|2639.7|2635.7|3
1769604320000|2026-01-28 12:45:20|2640.8|2636.8|2641.1|2637.1|2641.2|2639.3|2640.3|2636.3|1
1769604330000|2026-01-28 12:45:30|2641|2637|2642.4|2638.4|2642.9|2638.9|2640.8|2636.8|3
1769604340000|2026-01-28 12:45:40|2642.1|2638.1|2641.6|2637.6|2642.1|2638.1|2640.6|2636.6|0
1769604350000|2026-01-28 12:45:50|2641.3|2637.3|2641.4|2637.4|2641.6|2637.6|2641.3|2637.3|0
1769604360000|2026-01-28 12:46:00|2641.3|2637.3|2638.6|2634.6|2641.3|2637.3|2638.5|2634.5|0
1769604370000|2026-01-28 12:46:10|2638.7|2634.7|2638.5|2634.5|2638.8|2634.8|2638.5|2634.5|0
1769604380000|2026-01-28 12:46:20|2638.4|2634.4|2638.4|2634.4|2638.5|2634.5|2638.3|2634.3|0
1769604390000|2026-01-28 12:46:30|2638.3|2634.3|2638.9|2634.9|2639|2636.3|2637.8|2634.3|1
1769604400000|2026-01-28 12:46:40|2639|2635|2638|2636.5|2639|2636.5|2637.9|2634.9|1
1769604410000|2026-01-28 12:46:50|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.2|2635.2|2
1769604420000|2026-01-28 12:47:00|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|0
1769604430000|2026-01-28 12:47:10|2639.8|2635.8|2639.9|2635.9|2639.9|2635.9|2639.8|2635.8|0
1769604440000|2026-01-28 12:47:20|2640|2636|2639.5|2635.5|2640|2636|2639.3|2635.3|0
1769604450000|2026-01-28 12:47:30|2639.3|2635.3|2639.2|2635.2|2639.4|2635.4|2639|2635|0
1769604460000|2026-01-28 12:47:40|2639.3|2635.3|2638.6|2634.6|2639.4|2635.4|2637.7|2633.7|0
1769604470000|2026-01-28 12:47:50|2638.7|2634.7|2638.6|2634.6|2638.7|2634.7|2638.6|2634.6|0
1769604480000|2026-01-28 12:48:00|2638.7|2634.7|2637.1|2633.1|2638.7|2634.7|2637|2633|0
1769604490000|2026-01-28 12:48:10|2637|2633|2636.1|2632.1|2637.1|2633.1|2636.1|2632.1|0
1769604500000|2026-01-28 12:48:20|2636|2632|2636.1|2632.1|2636.1|2632.1|2636|2632|0
1769604510000|2026-01-28 12:48:30|2636|2632|2633.1|2629.1|2636.1|2632.1|2633.1|2629.1|6
1769604520000|2026-01-28 12:48:40|2633.2|2629.2|2631.8|2627.8|2633.3|2629.3|2631.7|2627.7|3
1769604530000|2026-01-28 12:48:50|2631.7|2627.7|2631.7|2627.7|2632.2|2628.2|2631.6|2627.6|0
1769604540000|2026-01-28 12:49:00|2631.3|2627.3|2633.3|2629.3|2634.9|2630.9|2631.3|2627.3|4
1769604550000|2026-01-28 12:49:10|2633|2629|2632.7|2628.7|2633.3|2630.9|2632.3|2628.7|1
1769604560000|2026-01-28 12:49:20|2632.8|2628.8|2631.4|2627.4|2632.8|2628.8|2631.4|2627.4|2
1769604570000|2026-01-28 12:49:30|2631.2|2627.2|2632.3|2628.3|2632.4|2628.4|2630.4|2626.4|2
1769604580000|2026-01-28 12:49:40|2631.8|2627.8|2632.3|2628.3|2632.6|2628.6|2631.5|2627.5|0
1769604590000|2026-01-28 12:49:50|2632.4|2628.4|2633.4|2629.4|2633.5|2629.5|2632.4|2628.4|0
1769604600000|2026-01-28 12:50:00|2631.9|2630.4|2631.8|2627.8|2632.9|2630.4|2630.5|2626.5|3
1769604610000|2026-01-28 12:50:10|2631.9|2627.9|2632.3|2628.3|2632.3|2628.3|2630.4|2626.4|2
1769604620000|2026-01-28 12:50:20|2631.7|2627.7|2633.2|2629.2|2633.2|2629.3|2630.8|2627.2|2
1769604630000|2026-01-28 12:50:30|2632.7|2628.7|2632.6|2628.6|2632.8|2628.8|2632.2|2628.2|2
1769604640000|2026-01-28 12:50:40|2632.5|2628.5|2631.9|2627.9|2632.5|2628.5|2631.7|2627.7|0
1769604650000|2026-01-28 12:50:50|2632|2628|2631.5|2627.5|2632|2628|2631.4|2627.4|0
1769604660000|2026-01-28 12:51:00|2631.8|2627.8|2632.8|2628.8|2633|2629.5|2631|2627.8|2
1769604670000|2026-01-28 12:51:10|2632.1|2630.6|2634.1|2630.1|2634.6|2630.9|2632.1|2630.1|2
1769604680000|2026-01-28 12:51:20|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|1
1769604690000|2026-01-28 12:51:30|2634.3|2630.3|2632.9|2631.4|2634.3|2631.4|2632.9|2630.3|0
1769604700000|2026-01-28 12:51:40|2634|2630|2632.2|2628.2|2634|2630|2632.2|2628.2|1
1769604710000|2026-01-28 12:51:50|||||||||1
1769604720000|2026-01-28 12:52:00|2632.1|2628.1|2633.8|2629.8|2634|2630|2630.9|2628.1|5
1769604730000|2026-01-28 12:52:10|2633.7|2629.7|2633.8|2629.8|2633.8|2629.8|2633.4|2629.4|2
1769604740000|2026-01-28 12:52:20|2633.7|2629.7|2634.7|2630.7|2634.7|2630.7|2633.7|2629.7|2
1769604750000|2026-01-28 12:52:30|2634.8|2630.8|2635.9|2631.9|2635.9|2631.9|2632.9|2630.8|1
1769604760000|2026-01-28 12:52:40|2635.6|2631.6|2636|2632|2636|2632|2634.2|2630.2|1
1769604770000|2026-01-28 12:52:50|2635.7|2631.7|2636.2|2632.2|2636.4|2632.4|2635.6|2631.6|1
1769604780000|2026-01-28 12:53:00|2637.4|2633.4|2638|2634|2638|2634|2637|2633|0
1769604790000|2026-01-28 12:53:10|2637|2633|2637.7|2633.7|2638.3|2634.3|2637|2633|0
1769604800000|2026-01-28 12:53:20|2638|2634|2638.1|2634.1|2638.3|2634.3|2637.6|2633.6|4
1769604810000|2026-01-28 12:53:30|2638|2634|2639.2|2635.2|2639.3|2635.3|2637.8|2633.8|0
1769604820000|2026-01-28 12:53:40|2639.1|2635.1|2637.9|2633.9|2639.1|2635.1|2637.9|2633.9|0
1769604830000|2026-01-28 12:53:50|2638|2634|2638.5|2634.5|2638.5|2634.5|2638|2634|0
1769604840000|2026-01-28 12:54:00|2638.1|2634.1|2638.8|2634.8|2638.8|2634.8|2638.1|2634.1|0
1769604850000|2026-01-28 12:54:10|2639.3|2635.3|2640.2|2636.2|2640.2|2637.2|2638.7|2635|0
1769604860000|2026-01-28 12:54:20|2640.4|2636.4|2640.9|2636.9|2641.2|2637.2|2640.4|2636.4|0
1769604870000|2026-01-28 12:54:30|2641|2637|2643.6|2639.6|2643.6|2639.6|2641|2637|4
1769604880000|2026-01-28 12:54:40|2643.5|2639.5|2642.9|2641.4|2644|2641.4|2642.8|2638.8|4
1769604890000|2026-01-28 12:54:50|2642.7|2641.2|2642.9|2641.4|2644|2641.4|2642.7|2639.3|6
1769604900000|2026-01-28 12:55:00|2643|2641.5|2646.5|2642.5|2646.5|2642.5|2643|2641.5|5
1769604910000|2026-01-28 12:55:10|2646.7|2642.7|2647|2643|2647|2643|2646.6|2642.6|0
1769604920000|2026-01-28 12:55:20|2646.9|2642.9|2646.8|2642.8|2647|2644|2645.5|2642.8|0
1769604930000|2026-01-28 12:55:30|2646.9|2642.9|2647.6|2643.6|2647.7|2644.5|2645.7|2642.8|0
1769604940000|2026-01-28 12:55:40|2646.2|2644.7|2647.3|2643.3|2647.7|2644.8|2646.2|2642.9|1
1769604950000|2026-01-28 12:55:50|2647.2|2643.2|2647|2643|2647.3|2643.3|2647|2643|0
1769604960000|2026-01-28 12:56:00|2647.2|2643.2|2647.1|2643.1|2647.2|2643.2|2647|2643|0
1769604970000|2026-01-28 12:56:10|2647.2|2643.2|2647.8|2643.8|2647.9|2644.8|2646.3|2643.2|1
1769604980000|2026-01-28 12:56:20|2647.9|2643.9|2646.7|2645.2|2648|2645.2|2646.4|2643.7|1
1769604990000|2026-01-28 12:56:30|2648.2|2644.2|2647.3|2643.3|2648.2|2645.3|2646.4|2642.4|7
1769605000000|2026-01-28 12:56:40|2647.4|2643.4|2645.6|2644.1|2647.4|2644.1|2645.5|2643|1
1769605010000|2026-01-28 12:56:50|2647|2643|2647.5|2643.5|2647.6|2644.2|2645.6|2642.4|2
1769605020000|2026-01-28 12:57:00|2647.2|2643.2|2646.8|2642.8|2647.7|2643.7|2646.8|2642.8|2
1769605030000|2026-01-28 12:57:10|2646.9|2642.9|2648|2644|2648.1|2644.1|2646.9|2642.9|0
1769605040000|2026-01-28 12:57:20|2648.2|2644.2|2649.8|2645.8|2649.8|2645.8|2648.2|2644.2|2
1769605050000|2026-01-28 12:57:30|2649.7|2645.7|2649.2|2645.2|2649.7|2645.7|2648.7|2644.7|2
1769605060000|2026-01-28 12:57:40|2647.6|2646.1|2649.1|2645.1|2649.1|2646.1|2647.6|2645|1
1769605070000|2026-01-28 12:57:50|2649.2|2645.2|2642.7|2638.7|2649.2|2645.2|2641.9|2637.9|16
1769605080000|2026-01-28 12:58:00|2643.4|2639.4|2642.8|2638.8|2643.6|2639.6|2642.2|2638.2|0
1769605090000|2026-01-28 12:58:10|2642.9|2638.9|2643.8|2639.8|2643.8|2639.8|2642.9|2638.9|0
1769605100000|2026-01-28 12:58:20|2643.5|2639.5|2642.7|2638.7|2643.6|2639.6|2642.5|2638.5|1
1769605110000|2026-01-28 12:58:30|2643.6|2639.6|2642.8|2638.8|2643.6|2639.6|2642.1|2638.1|6
1769605120000|2026-01-28 12:58:40|2642.9|2638.9|2643.4|2639.4|2643.4|2639.4|2642.9|2638.9|0
1769605130000|2026-01-28 12:58:50|2643.7|2639.7|2644.3|2640.3|2644.4|2640.4|2643.7|2639.7|0
1769605140000|2026-01-28 12:59:00|2644.2|2640.2|2644|2640|2644.3|2640.3|2641.3|2637.3|1
1769605150000|2026-01-28 12:59:10|2643.7|2639.7|2645.7|2641.7|2646.3|2642.3|2643.7|2639.7|0
1769605160000|2026-01-28 12:59:20|2645.9|2641.9|2646.1|2642.1|2646.3|2642.3|2645.3|2641.3|1
1769605170000|2026-01-28 12:59:30|2646|2642|2646.5|2642.5|2646.6|2642.6|2646|2642|0
1769605180000|2026-01-28 12:59:40|2646.6|2642.6|2646.6|2642.6|2646.7|2642.7|2646.4|2642.4|0
1769605190000|2026-01-28 12:59:50|2646.7|2642.7|2648.1|2644.1|2648.5|2644.5|2646.7|2642.7|1
1769605200000|2026-01-28 13:00:00|2648.4|2644.4|2655.2|2651.2|2657.6|2653.6|2648.4|2644.4|22
1769605210000|2026-01-28 13:00:10|2655.1|2651.1|2653.1|2649.1|2656|2652|2653|2649|13
1769605220000|2026-01-28 13:00:20|2653|2649|2649.9|2645.9|2653|2649|2649.8|2645.8|2
1769605230000|2026-01-28 13:00:30|2650|2646|2651.3|2647.3|2651.3|2647.3|2650|2646|0
1769605240000|2026-01-28 13:00:40|2650.2|2646.2|2650.3|2646.3|2650.4|2646.4|2650.2|2646.2|5
1769605250000|2026-01-28 13:00:50|2650.1|2646.1|2653.5|2649.5|2653.6|2649.6|2649.1|2645.1|7
1769605260000|2026-01-28 13:01:00|2653.3|2649.3|2656.6|2652.6|2656.6|2652.6|2653.3|2649.3|1
1769605270000|2026-01-28 13:01:10|2656.2|2652.2|2656.8|2652.8|2657.3|2653.3|2655.8|2651.8|3
1769605280000|2026-01-28 13:01:20|2656.7|2652.7|2657.6|2653.6|2659.8|2655.8|2656|2652.7|7
1769605290000|2026-01-28 13:01:30|2658.1|2654.1|2658.7|2654.7|2659.2|2655.2|2657.5|2653.5|5
1769605300000|2026-01-28 13:01:40|2658.9|2654.9|2658.1|2654.1|2660.1|2657.3|2657.6|2654|7
1769605310000|2026-01-28 13:01:50|2658|2654|2655.3|2651.3|2658.5|2654.5|2653.5|2651.1|8
1769605320000|2026-01-28 13:02:00|2655.2|2651.2|2656|2652|2657.3|2653.3|2653.4|2650.4|6
1769605330000|2026-01-28 13:02:10|2655.8|2651.8|2653.2|2651.7|2655.8|2651.8|2653|2649.6|4
1769605340000|2026-01-28 13:02:20|2652.3|2648.3|2652.3|2648.3|2653.7|2650.6|2651.8|2648.1|6
1769605360000|2026-01-28 13:02:40|2652.5|2648.5|2655|2651|2655.3|2651.3|2652.5|2648.5|5
1769605370000|2026-01-28 13:02:50|2655.4|2651.4|2656.2|2652.2|2656.2|2652.2|2653.6|2651.1|1
1769605380000|2026-01-28 13:03:00|2656.1|2652.1|2655.4|2651.4|2656.1|2652.1|2654.8|2650.8|1
1769605390000|2026-01-28 13:03:10|2655|2651|2654.6|2650.6|2656.9|2653|2654.5|2650.6|9
1769605400000|2026-01-28 13:03:20|2654.7|2650.7|2657.2|2653.2|2657.3|2653.3|2654.7|2650.7|1
1769605410000|2026-01-28 13:03:30|2657|2653|2659.2|2655.2|2659.2|2655.2|2656.6|2653|7
1769605420000|2026-01-28 13:03:40|2659.5|2655.5|2657|2653|2659.7|2655.7|2656.9|2652.9|3
1769605430000|2026-01-28 13:03:50|2656.9|2652.9|2656.9|2652.9|2657|2653|2656.8|2652.8|0
1769605440000|2026-01-28 13:04:00|2657|2653|2656.2|2654.7|2657|2654.7|2654.9|2651.8|3
1769605450000|2026-01-28 13:04:10|2658.3|2654.3|2659.7|2655.7|2659.8|2655.8|2658.3|2654.3|3
1769605460000|2026-01-28 13:04:20|2659.9|2655.9|2662.2|2658.2|2662.5|2659.8|2659|2655.9|14
1769605470000|2026-01-28 13:04:30|2661.5|2657.5|2661.6|2657.6|2662.3|2658.3|2660.9|2656.9|1
1769605480000|2026-01-28 13:04:40|2661.5|2657.5|2660.1|2656.1|2661.8|2657.8|2659.5|2655.5|3
1769605490000|2026-01-28 13:04:50|2660|2656|2660.5|2656.5|2660.5|2656.5|2657.8|2655.1|6
1769605500000|2026-01-28 13:05:00|2659|2657.5|2656.4|2652.4|2659.3|2657.5|2656.4|2652.4|6
1769605510000|2026-01-28 13:05:10|2655.9|2651.9|2652.9|2648.9|2655.9|2651.9|2652.9|2648.9|3
1769605520000|2026-01-28 13:05:20|2653|2649|2652.4|2648.4|2653|2650|2651.4|2648|2
1769605530000|2026-01-28 13:05:30|2652.3|2648.3|2654.8|2650.8|2654.8|2650.8|2651.3|2648.3|4
1769605540000|2026-01-28 13:05:40|2654.5|2650.5|2656.4|2652.4|2656.6|2652.6|2654.4|2650.4|1
1769605550000|2026-01-28 13:05:50|2656.5|2652.5|2655.6|2651.6|2657|2653|2655.6|2651.6|1
1769605560000|2026-01-28 13:06:00|2655.5|2651.5|2655.6|2651.6|2655.6|2651.6|2653.6|2649.6|1
1769605570000|2026-01-28 13:06:10|2655.9|2651.9|2656.8|2652.8|2658.2|2654.2|2655.5|2651.5|2
1769605580000|2026-01-28 13:06:20|2656.6|2652.6|2661|2657|2661|2657|2655.9|2652.6|5
1769605590000|2026-01-28 13:06:30|2660.9|2656.9|2658.3|2654.3|2660.9|2656.9|2658|2654|0
1769605600000|2026-01-28 13:06:40|2658.2|2654.2|2658.6|2654.6|2659.1|2655.1|2658.1|2654.1|0
1769605610000|2026-01-28 13:06:50|2658.5|2654.5|2657.2|2653.2|2658.8|2654.8|2657.2|2653.2|3
1769605620000|2026-01-28 13:07:00|2657.3|2653.3|2659.5|2655.5|2659.6|2655.6|2657.2|2653.2|0
1769605630000|2026-01-28 13:07:10|2659.6|2655.6|2659.5|2655.5|2659.6|2655.6|2659.2|2655.2|0
1769605640000|2026-01-28 13:07:20|2659.6|2655.6|2660.4|2656.4|2660.4|2656.4|2659.6|2655.6|0
1769605650000|2026-01-28 13:07:30|2660.5|2656.5|2659|2657.5|2660.6|2657.5|2659|2656.2|0
1769605660000|2026-01-28 13:07:40|2660.2|2656.2|2659.4|2655.4|2660.2|2657.5|2658.9|2655|4
1769605670000|2026-01-28 13:07:50|2659.5|2655.5|2660.1|2658.6|2660.1|2658.6|2658.6|2655.5|3
1769605680000|2026-01-28 13:08:00|2662.2|2658.2|2662.4|2658.4|2663.2|2660.1|2661.6|2657.8|4
1769605690000|2026-01-28 13:08:10|2662|2658|2661.5|2657.5|2662.4|2659.7|2660.2|2657.2|6
1769605700000|2026-01-28 13:08:20|2661.6|2657.6|2661.9|2657.9|2661.9|2659.5|2660.8|2657.6|1
1769605710000|2026-01-28 13:08:30|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.6|2657.6|0
1769605720000|2026-01-28 13:08:40|2661.6|2657.6|2661.1|2657.1|2661.6|2657.6|2660.4|2656.4|2
1769605730000|2026-01-28 13:08:50|2661.2|2657.2|2660.9|2656.9|2661.5|2657.5|2660.9|2656.9|1
1769605740000|2026-01-28 13:09:00|2661|2657|2658|2654|2661|2657|2658|2654|1
1769605750000|2026-01-28 13:09:10|2658.1|2654.1|2657.7|2653.7|2658.8|2654.8|2657.7|2653.7|0
1769605760000|2026-01-28 13:09:20|2657.8|2653.8|2657.4|2653.4|2658.8|2654.8|2657.4|2653.4|18
1769605770000|2026-01-28 13:09:30|2656.2|2654.7|2658.7|2654.7|2659|2655|2656.2|2653.4|1
1769605780000|2026-01-28 13:09:40|2658.8|2654.8|2656.2|2652.2|2658.8|2654.8|2656.1|2652.2|1
1769605790000|2026-01-28 13:09:50|2656.6|2652.6|2655.5|2654|2657.1|2654|2655.5|2652.2|1
1769605800000|2026-01-28 13:10:00|2656.3|2652.3|2657.1|2653.1|2657.7|2653.7|2654.5|2652.1|3
1769605810000|2026-01-28 13:10:10|2657.3|2653.3|2658|2654|2658.3|2654.3|2657.2|2653.2|2
1769605820000|2026-01-28 13:10:20|2657.9|2653.9|2657.4|2653.4|2658|2654|2654.9|2650.9|4
1769605830000|2026-01-28 13:10:30|2657.5|2653.5|2657|2653|2657.5|2654.4|2655.9|2652.3|1
1769605840000|2026-01-28 13:10:40|2656.8|2652.8|2655.9|2651.9|2657.1|2653.1|2655.8|2651.8|1
1769605850000|2026-01-28 13:10:50|2656.2|2652.2|2656|2652|2656.5|2652.5|2656|2652|1
1769605860000|2026-01-28 13:11:00|2655.8|2651.8|2652.6|2648.6|2656.1|2652.1|2652.6|2648.6|5
1769605870000|2026-01-28 13:11:10|2652.5|2648.5|2652|2648|2653|2650.1|2649.7|2645.7|7
1769605880000|2026-01-28 13:11:20|2652.1|2648.1|2651.9|2647.9|2652.1|2648.1|2651.8|2647.8|0
1769605890000|2026-01-28 13:11:30|2652.1|2648.1|2653.7|2649.7|2653.7|2649.7|2650.5|2646.9|3
1769605900000|2026-01-28 13:11:40|2652.3|2650.8|2652.2|2648.2|2652.3|2650.8|2651.8|2647.8|1
1769605910000|2026-01-28 13:11:50|2652.1|2648.1|2647.1|2643.1|2652.3|2648.3|2647.1|2643.1|3
1769605920000|2026-01-28 13:12:00|2647|2643|2645.6|2641.6|2647.2|2643.9|2645.4|2641.6|4
1769605930000|2026-01-28 13:12:10|2645.7|2641.7|2643|2639|2646.3|2642.3|2642.6|2638.6|8
1769605940000|2026-01-28 13:12:20|2643.7|2639.7|2646.1|2642.1|2646.1|2642.1|2642.9|2638.9|1
1769605950000|2026-01-28 13:12:30|2646|2642|2646.4|2642.4|2646.5|2642.5|2645.7|2641.7|0
1769605960000|2026-01-28 13:12:40|2646.5|2642.5|2647.8|2643.8|2647.8|2643.8|2646.2|2642.2|1
1769605970000|2026-01-28 13:12:50|2647.6|2643.6|2649.9|2645.9|2649.9|2645.9|2647.4|2643.4|3
1769605980000|2026-01-28 13:13:00|2650|2646|2651.2|2647.2|2651.5|2647.5|2650|2646|0
1769605990000|2026-01-28 13:13:10|2651.3|2647.3|2650.3|2646.3|2653.6|2649.8|2650.1|2646.1|6
1769606000000|2026-01-28 13:13:20|2650.2|2646.2|2648.7|2644.7|2650.2|2646.2|2648.7|2644.7|3
1769606010000|2026-01-28 13:13:30|2648.8|2644.8|2649.2|2645.2|2650.2|2646.6|2647.3|2644.8|1
1769606020000|2026-01-28 13:13:40|2649.4|2645.4|2647.7|2643.7|2649.9|2645.9|2647.7|2643.7|0
1769606030000|2026-01-28 13:13:50|2646.6|2645.1|2648.3|2644.3|2648.7|2645.2|2646.6|2644.3|1
1769606040000|2026-01-28 13:14:00|2648.9|2644.9|2641.5|2637.5|2648.9|2644.9|2641.1|2637.1|7
1769606050000|2026-01-28 13:14:10|2641.3|2637.3|2644.4|2640.4|2644.6|2640.6|2641|2637|4
1769606060000|2026-01-28 13:14:20|2644.2|2640.2|2646|2642|2646.5|2642.5|2644.2|2640.2|5
1769606070000|2026-01-28 13:14:30|2646.2|2642.2|2646.6|2642.6|2647|2643|2646.2|2642.2|0
1769606080000|2026-01-28 13:14:40|2645.7|2641.7|2646.1|2642.1|2646.6|2642.6|2645.7|2641.7|1
1769606090000|2026-01-28 13:14:50|2646|2642|2645.9|2641.9|2647.1|2643.1|2645.9|2641.9|1
1769606100000|2026-01-28 13:15:00|2644.4|2642.9|2646.7|2642.7|2646.8|2642.9|2644.2|2640.2|1
1769606110000|2026-01-28 13:15:10|2646.8|2642.8|2646.9|2642.9|2646.9|2642.9|2646.5|2642.5|0
1769606120000|2026-01-28 13:15:20|2646.8|2642.8|2647.1|2643.1|2647.3|2643.3|2646.6|2642.6|0
1769606130000|2026-01-28 13:15:30|2647.3|2643.3|2648.8|2644.8|2649.1|2645.1|2646.1|2643.3|3
1769606140000|2026-01-28 13:15:40|2648.7|2644.7|2651.4|2647.4|2651.4|2647.4|2647.9|2644.1|8
1769606150000|2026-01-28 13:15:50|2649.7|2645.7|2651.4|2647.4|2651.7|2648.1|2649.5|2645.7|2
1769606160000|2026-01-28 13:16:00|2651.7|2647.7|2650.8|2646.8|2651.8|2649.3|2650.5|2646.5|2
1769606170000|2026-01-28 13:16:10|2650.6|2646.6|2649.5|2645.5|2650.8|2646.8|2649.4|2645.4|1
1769606180000|2026-01-28 13:16:20|2649.4|2645.4|2649.2|2645.2|2649.5|2645.5|2648.1|2644.1|3
1769606190000|2026-01-28 13:16:30|2649.9|2645.9|2648.2|2644.2|2650.1|2646.1|2648.1|2644.1|1
1769606200000|2026-01-28 13:16:40|2648.1|2644.1|2647|2643|2648.2|2644.2|2646.6|2642.6|0
1769606210000|2026-01-28 13:16:50|2647.5|2643.5|2649.6|2645.6|2650.1|2646.1|2647.5|2643.5|0
1769606220000|2026-01-28 13:17:00|2649.7|2645.7|2649.4|2645.4|2649.9|2645.9|2649.3|2645.3|0
1769606230000|2026-01-28 13:17:10|2649.3|2645.3|2649.4|2645.4|2649.4|2645.4|2649.3|2645.3|0
1769606240000|2026-01-28 13:17:20|2651.3|2647.3|2649.4|2645.4|2651.3|2648|2649.3|2645.4|3
1769606250000|2026-01-28 13:17:30|2649.5|2645.5|2650.6|2646.6|2650.6|2646.6|2648.5|2644.5|1
1769606260000|2026-01-28 13:17:40|2650.7|2646.7|2650.9|2649.4|2652.1|2649.5|2650.7|2646.7|1
1769606270000|2026-01-28 13:17:50|2652.1|2648.1|2650|2646|2652.1|2648.1|2650|2646|0
1769606280000|2026-01-28 13:18:00|2650.1|2646.1|2650.6|2649.1|2651.7|2649.1|2650.1|2646.1|0
1769606290000|2026-01-28 13:18:10|2650.5|2646.5|2649.7|2645.7|2650.6|2646.6|2649.7|2645.7|2
1769606300000|2026-01-28 13:18:20|2649.8|2645.8|2649|2645|2649.8|2645.8|2649|2645|0
1769606310000|2026-01-28 13:18:30|2649.1|2645.1|2649.1|2645.1|2649.2|2645.2|2648.9|2644.9|0
1769606320000|2026-01-28 13:18:40|2649|2645|2646.7|2642.7|2649|2645|2646.7|2642.7|0
1769606340000|2026-01-28 13:19:00|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|0
1769606350000|2026-01-28 13:19:10|2646.5|2642.5|2643.8|2642.3|2646.6|2643.7|2643.8|2640.8|6
1769606360000|2026-01-28 13:19:20|2644.8|2640.8|2647.4|2643.4|2647.6|2643.6|2643.9|2640.8|2
1769606370000|2026-01-28 13:19:30|2647.5|2643.5|2649|2645|2649.1|2646|2647.4|2643.4|0
1769606380000|2026-01-28 13:19:40|2648.9|2644.9|2648.9|2644.9|2649.6|2646|2647.5|2644.6|3
1769606390000|2026-01-28 13:19:50|2647.7|2646.2|2649.2|2645.2|2649.6|2646.5|2647.6|2644.9|0
1769606400000|2026-01-28 13:20:00|2649.3|2645.3|2647.1|2643.1|2649.3|2645.3|2644.3|2640.4|11
1769606410000|2026-01-28 13:20:10|2646.2|2644.7|2649|2645|2649|2645.3|2646.1|2643.3|3
1769606420000|2026-01-28 13:20:20|2649.1|2645.1|2647.2|2643.2|2649.2|2645.8|2646.8|2642.8|1
1769606430000|2026-01-28 13:20:30|2647.1|2643.1|2647.2|2643.2|2647.4|2643.4|2646.9|2642.9|0
1769606440000|2026-01-28 13:20:40|2647.1|2643.1|2648.6|2644.6|2648.7|2645.1|2646.3|2643|2
1769606450000|2026-01-28 13:20:50|2649|2645|2647.3|2643.3|2649.1|2645.1|2646.8|2642.8|1
1769606460000|2026-01-28 13:21:00|2647.2|2643.2|2648.6|2644.6|2648.6|2644.6|2645.9|2643.2|2
1769606470000|2026-01-28 13:21:10|2648.7|2644.7|2647.4|2643.4|2648.8|2644.8|2645.7|2641.7|3
1769606480000|2026-01-28 13:21:20|2647.5|2643.5|2647.6|2643.6|2647.6|2643.6|2647.4|2643.4|0
1769606490000|2026-01-28 13:21:30|2647.7|2643.7|2651|2647|2651.2|2647.2|2647.6|2643.6|1
1769606500000|2026-01-28 13:21:40|2650.8|2646.8|2650.6|2646.6|2650.8|2646.8|2650.4|2646.4|0
1769606510000|2026-01-28 13:21:50|2650.5|2646.5|2651.3|2647.3|2651.3|2647.3|2650.5|2646.5|0
1769606520000|2026-01-28 13:22:00|2651.2|2647.2|2649.9|2645.9|2651.2|2647.4|2648.3|2645.5|4
1769606530000|2026-01-28 13:22:10|2649.7|2645.7|2651|2647|2651.1|2647.1|2649.7|2645.7|0
1769606540000|2026-01-28 13:22:20|2651.1|2649.5|2652.5|2648.5|2653|2649.7|2651|2648.1|4
1769606550000|2026-01-28 13:22:30|2652.4|2648.4|2651.6|2647.6|2652.4|2648.4|2650.3|2646.3|9
1769606560000|2026-01-28 13:22:40|2650.2|2648.7|2650.8|2646.8|2650.8|2648.7|2648.5|2644.5|3
1769606570000|2026-01-28 13:22:50|2650.9|2646.9|2651.1|2647.1|2652.6|2648.6|2650.7|2646.7|1
1769606580000|2026-01-28 13:23:00|2651|2647|2651.2|2647.2|2651.8|2647.8|2650.2|2646.2|1
1769606590000|2026-01-28 13:23:10|2649.4|2647.9|2650.2|2646.2|2650.2|2647.9|2649.2|2646.2|0
1769606600000|2026-01-28 13:23:20|2650.1|2646.1|2651.4|2647.4|2651.6|2647.6|2650.1|2646.1|1
1769606610000|2026-01-28 13:23:30|2651.5|2647.5|2649|2645|2652.8|2649.3|2649|2645|4
1769606620000|2026-01-28 13:23:40|2649.8|2645.8|2650|2646|2650.5|2646.5|2649.2|2645.2|5
1769606630000|2026-01-28 13:23:50|2650.1|2646.1|2649|2645|2650.2|2646.2|2649|2645|0
1769606640000|2026-01-28 13:24:00|2649.1|2645.1|2650.3|2646.3|2650.3|2646.3|2649.1|2645.1|0
1769606650000|2026-01-28 13:24:10|2650.2|2646.2|2649.6|2645.6|2650.6|2648|2649.4|2645.6|2
1769606660000|2026-01-28 13:24:20|2648.7|2644.7|2651.2|2647.2|2652.2|2648.2|2648.6|2644.7|1
1769606670000|2026-01-28 13:24:30|2651.3|2647.3|2651.9|2647.9|2652.4|2648.4|2651.3|2647.3|0
1769606680000|2026-01-28 13:24:40|2652|2648|2649.6|2648.1|2652.2|2648.2|2649.6|2647.1|0
1769606690000|2026-01-28 13:24:50|2649.5|2648|2649.4|2645.4|2650.3|2648|2649.1|2645.1|2
1769606700000|2026-01-28 13:25:00|2649.1|2645.1|2650.1|2646.1|2650.2|2646.2|2648.8|2644.8|3
1769606710000|2026-01-28 13:25:10|2650|2646|2650.8|2646.8|2650.8|2646.8|2648.8|2644.8|1
1769606720000|2026-01-28 13:25:20|2651|2647|2654.9|2650.9|2655|2651|2650.1|2646.1|5
1769606730000|2026-01-28 13:25:30|2654.8|2650.8|2650.4|2646.4|2654.8|2650.8|2650.4|2646.4|3
1769606740000|2026-01-28 13:25:40|2650.2|2646.2|2650.7|2646.7|2652.1|2648.1|2649.5|2646.1|0
1769606750000|2026-01-28 13:25:50|2650.6|2646.6|2650.3|2646.3|2650.8|2646.8|2650.3|2646.3|0
1769606760000|2026-01-28 13:26:00|2650.2|2646.2|2651.6|2647.6|2652.5|2648.5|2649.2|2645.2|1
1769606770000|2026-01-28 13:26:10|2651.5|2647.5|2651.2|2647.2|2653|2649|2651.2|2647.2|1
1769606780000|2026-01-28 13:26:20|2651.1|2647.1|2651.8|2647.8|2651.9|2647.9|2650.3|2646.3|1
1769606790000|2026-01-28 13:26:30|2651.4|2647.4|2650.6|2646.6|2652|2648|2650.2|2646.2|0
1769606800000|2026-01-28 13:26:40|2650.1|2646.1|2650.8|2646.8|2651|2647|2649.7|2645.7|0
1769606810000|2026-01-28 13:26:50|2651|2647|2649.4|2645.4|2651.6|2647.6|2649.2|2645.2|0
1769606820000|2026-01-28 13:27:00|2649.6|2645.6|2648.1|2644.1|2649.6|2645.6|2647.5|2643.5|1
1769606830000|2026-01-28 13:27:10|2648|2644|2649.2|2645.2|2651.7|2647.7|2647.9|2643.9|11
1769606840000|2026-01-28 13:27:20|2649.4|2645.4|2650.7|2646.7|2650.7|2646.7|2649.4|2645.4|1
1769606850000|2026-01-28 13:27:30|2650.6|2646.6|2650.8|2646.8|2650.8|2646.8|2650.6|2646.6|1
1769606860000|2026-01-28 13:27:40|2651.8|2647.8|2651.9|2647.9|2653|2649|2651.1|2647.1|6
1769606870000|2026-01-28 13:27:50|2652.2|2648.2|2650.6|2646.6|2652.3|2648.3|2649.8|2645.8|1
1769606880000|2026-01-28 13:28:00|2650.5|2646.5|2650.2|2646.2|2650.5|2646.5|2650.2|2646.2|0
1769606890000|2026-01-28 13:28:10|2650.3|2646.3|2649.9|2645.9|2650.3|2646.3|2649.9|2645.9|0
1769606900000|2026-01-28 13:28:20|2650|2646|2648.5|2644.5|2650|2646|2648.5|2644.5|1
1769606910000|2026-01-28 13:28:30|2649.1|2645.1|2649.5|2645.5|2649.5|2647|2648.5|2644.8|2
1769606920000|2026-01-28 13:28:40|2649.3|2645.3|2648.7|2644.7|2649.4|2645.4|2648.7|2644.7|3
1769606930000|2026-01-28 13:28:50|2649.3|2645.3|2649.4|2645.4|2649.5|2645.5|2649.2|2645.2|1
1769606940000|2026-01-28 13:29:00|2649.3|2645.3|2649.4|2645.4|2649.4|2645.4|2649.3|2645.3|0
1769606950000|2026-01-28 13:29:10|2649.3|2645.3|2649.9|2645.9|2650.3|2646.3|2649.3|2645.3|1
1769606960000|2026-01-28 13:29:20|2650|2646|2649.9|2645.9|2650.2|2646.2|2649.9|2645.9|0
1769606970000|2026-01-28 13:29:30|2650|2646|2649.9|2645.9|2650.1|2646.1|2649.9|2645.9|0
1769606980000|2026-01-28 13:29:40|2650|2646|2650.2|2646.2|2650.3|2646.3|2649.9|2645.9|0
1769607000000|2026-01-28 13:30:00|2650.3|2646.3|2654|2650|2654.6|2650.6|2649.5|2646.3|14
1769607010000|2026-01-28 13:30:10|2654.1|2650.1|2659.2|2655.2|2659.2|2655.2|2653.7|2649.7|27
1769607020000|2026-01-28 13:30:20|2659.3|2655.3|2659.2|2655.2|2659.3|2655.3|2656.5|2652.5|6
1769607030000|2026-01-28 13:30:30|2658.7|2654.7|2659.3|2655.3|2659.5|2655.5|2657.2|2653.2|5
1769607040000|2026-01-28 13:30:40|2659.6|2655.6|2660.9|2656.9|2661|2658.6|2658.5|2654.5|4
1769607050000|2026-01-28 13:30:50|2661|2657|2661|2657|2662.3|2660.1|2660.2|2656.2|5
1769607060000|2026-01-28 13:31:00|2662.1|2658.1|2661.9|2657.9|2662.4|2658.4|2660.8|2656.8|3
1769607070000|2026-01-28 13:31:10|2661.8|2657.8|2661.8|2657.8|2662.4|2658.4|2660.6|2656.6|0
1769607080000|2026-01-28 13:31:20|2661.4|2657.4|2660.3|2656.3|2661.4|2657.4|2660.3|2656.3|0
1769607090000|2026-01-28 13:31:30|2660.4|2656.4|2661.5|2657.5|2662.3|2658.3|2660.4|2656.4|2
1769607100000|2026-01-28 13:31:40|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|0
1769607110000|2026-01-28 13:31:50|2661.7|2657.7|2663.4|2659.4|2663.8|2660.7|2661.7|2657.7|4
1769607120000|2026-01-28 13:32:00|2663.5|2659.5|2662.9|2658.9|2663.5|2659.5|2662|2658|16
1769607130000|2026-01-28 13:32:10|2663.1|2659.1|2662.5|2658.5|2663.1|2660.3|2660.3|2657.1|5
1769607140000|2026-01-28 13:32:20|2662.8|2661.3|2664.7|2660.7|2665|2661.3|2662.8|2660.4|12
1769607150000|2026-01-28 13:32:30|2664.8|2660.8|2665.3|2661.3|2665.8|2662.8|2664.1|2660.8|6
1769607160000|2026-01-28 13:32:40|2665.6|2661.6|2663.8|2659.8|2665.7|2661.7|2662.5|2659|25
1769607170000|2026-01-28 13:32:50|2663.9|2659.9|2663.9|2659.9|2664.1|2661.5|2662.9|2659.8|0
1769607180000|2026-01-28 13:33:00|2663.8|2659.8|2666.1|2662.1|2666.2|2663.8|2663.8|2659.8|3
1769607190000|2026-01-28 13:33:10|2665.9|2661.9|2669.3|2665.3|2669.6|2666.3|2664.9|2661.9|2
1769607200000|2026-01-28 13:33:20|2669.2|2665.2|2669.4|2665.4|2669.5|2666.2|2667.7|2664.4|2
1769607210000|2026-01-28 13:33:30|2669.6|2665.6|2669.9|2665.9|2670|2667.3|2668.8|2665.6|5
1769607220000|2026-01-28 13:33:40|2669.7|2665.7|2669.8|2665.8|2670|2666.8|2668|2664|4
1769607230000|2026-01-28 13:33:50|2669.7|2665.7|2669.5|2665.5|2672.1|2668.1|2668.1|2665.5|12
1769607240000|2026-01-28 13:34:00|2669.7|2665.7|2667.1|2665.6|2669.9|2666.4|2667.1|2664|2
1769607250000|2026-01-28 13:34:10|2667.2|2665.7|2667.2|2663.2|2669.2|2667.3|2666.9|2663.2|11
1769607260000|2026-01-28 13:34:20|2666.9|2662.9|2666|2662|2667.1|2664.2|2664.9|2662|17
1769607270000|2026-01-28 13:34:30|2666.1|2662.1|2665.5|2661.5|2666.2|2663.5|2663.9|2661.5|3
1769607280000|2026-01-28 13:34:40|2665.6|2661.6|2664.3|2662.8|2666.5|2662.8|2664|2661.4|4
1769607290000|2026-01-28 13:34:50|2665.4|2661.4|2665.4|2661.4|2665.4|2662.7|2664|2661.3|2
1769607300000|2026-01-28 13:35:00|2665.3|2661.3|2665.4|2661.4|2665.4|2662.9|2663.5|2660.3|4
1769607310000|2026-01-28 13:35:10|2664.3|2662.8|2666.2|2662.2|2666.8|2664|2664.2|2662.2|1
1769607320000|2026-01-28 13:35:20|2666.1|2662.1|2667.7|2663.7|2668.2|2664.2|2665.9|2661.9|6
1769607330000|2026-01-28 13:35:30|2667.5|2663.5|2664.8|2660.8|2667.8|2663.8|2664.8|2660.8|2
1769607340000|2026-01-28 13:35:40|2664.9|2660.9|2665.7|2661.7|2666.7|2662.7|2664.6|2660.6|1
1769607350000|2026-01-28 13:35:50|2665.6|2661.6|2660.9|2656.9|2665.6|2661.6|2660.9|2656.9|10
1769607360000|2026-01-28 13:36:00|2660.8|2656.8|2658.8|2654.8|2661|2657.9|2658.8|2654.8|2
1769607370000|2026-01-28 13:36:10|2658.9|2654.9|2659.6|2655.6|2659.9|2656.6|2657.2|2654.5|3
1769607380000|2026-01-28 13:36:20|2659.7|2655.7|2661.4|2659.9|2662.5|2659.9|2658.9|2655.7|5
1769607390000|2026-01-28 13:36:30|2662.5|2658.5|2666.1|2662.1|2666.4|2662.4|2661.4|2658.5|1
1769607400000|2026-01-28 13:36:40|2666.2|2662.2|2663.6|2662.1|2666.2|2662.2|2663.4|2660.5|1
1769607410000|2026-01-28 13:36:50|2663.5|2662|2664.3|2662.8|2665.3|2662.8|2663.4|2660.6|1
1769607420000|2026-01-28 13:37:00|2665.2|2663.7|2665.9|2661.9|2666.3|2663.7|2665.1|2661.7|1
1769607430000|2026-01-28 13:37:10|2666|2662|2665.1|2663.6|2666.3|2663.8|2665|2661.7|0
1769607440000|2026-01-28 13:37:20|2665.2|2663.7|2665.7|2661.7|2668.2|2664.5|2664.9|2661.7|7
1769607450000|2026-01-28 13:37:30|2665.4|2661.4|2666|2662|2666.7|2664.1|2665.4|2661.4|0
1769607460000|2026-01-28 13:37:40|2665.9|2661.9|2664.6|2660.6|2666.7|2662.7|2664.5|2660.5|3
1769607470000|2026-01-28 13:37:50|2664.5|2660.5|2664.1|2660.1|2664.5|2660.6|2662.1|2659.5|1
1769607480000|2026-01-28 13:38:00|2663.9|2659.9|2663.4|2661.9|2663.9|2661.9|2662.7|2659.6|3
1769607490000|2026-01-28 13:38:10|2664.8|2660.8|2665|2663.5|2665.7|2663.5|2663.3|2660.5|15
1769607500000|2026-01-28 13:38:20|2664.8|2663.3|2665.1|2661.1|2665.8|2663.3|2664.8|2661.1|1
1769607510000|2026-01-28 13:38:30|2664.9|2660.9|2663.4|2659.4|2665|2661|2661.7|2658.9|1
1769607520000|2026-01-28 13:38:40|2663.3|2659.3|2663.2|2659.2|2663.5|2660.9|2662.4|2658.8|2
1769607530000|2026-01-28 13:38:50|2663.3|2659.3|2663.8|2659.8|2664.5|2662.1|2663|2659.3|4
1769607540000|2026-01-28 13:39:00|2663.7|2659.7|2663.3|2659.3|2664|2660|2663.1|2659.1|4
1769607550000|2026-01-28 13:39:10|2663.4|2659.4|2663.9|2659.9|2664.5|2661.9|2663.3|2659.4|4
1769607560000|2026-01-28 13:39:20|2664|2660|2664.3|2660.3|2664.4|2660.4|2663.9|2659.9|0
1769607570000|2026-01-28 13:39:30|2664.2|2660.2|2663.2|2659.2|2664.2|2660.2|2663.2|2659.2|1
1769607580000|2026-01-28 13:39:40|2663.5|2659.5|2663.2|2659.2|2663.9|2659.9|2663.2|2659.2|1
1769607590000|2026-01-28 13:39:50|2663.1|2659.1|2660.9|2659.4|2663.1|2660.5|2660.9|2657.8|21
1769607600000|2026-01-28 13:40:00|2662.1|2658.1|2664.4|2660.4|2664.5|2662|2661.7|2657.7|6
1769607610000|2026-01-28 13:40:10|2663.3|2661.8|2664.2|2660.2|2664.3|2661.8|2663.2|2659.2|4
1769607620000|2026-01-28 13:40:20|2664|2660|2660.8|2656.8|2664.2|2661|2660.8|2656.8|1
1769607630000|2026-01-28 13:40:30|2660.3|2656.3|2659.9|2655.9|2660.3|2656.3|2659.8|2655.8|1
1769607640000|2026-01-28 13:40:40|2659.8|2655.8|2657|2653|2659.8|2655.8|2657|2653|4
1769607650000|2026-01-28 13:40:50|2656.9|2652.9|2655.3|2651.3|2657|2654|2653.1|2650.1|11
1769607660000|2026-01-28 13:41:00|2655.6|2651.6|2655.4|2653.9|2655.8|2653.9|2654.8|2650.8|4
1769607670000|2026-01-28 13:41:10|2656.6|2652.6|2657.4|2653.4|2657.7|2654|2653.8|2649.8|6
1769607680000|2026-01-28 13:41:20|2657.1|2653.1|2657.4|2653.4|2658.4|2655.6|2657|2653.1|4
1769607690000|2026-01-28 13:41:30|2657.5|2653.5|2656.7|2652.7|2659.7|2656.8|2655.5|2652.5|7
1769607700000|2026-01-28 13:41:40|2656.6|2652.6|2659.3|2655.3|2659.6|2655.6|2655.5|2652.6|6
1769607710000|2026-01-28 13:41:50|2659.1|2655.1|2659|2657.5|2660.2|2657.9|2658.3|2655.1|6
1769607720000|2026-01-28 13:42:00|2660.2|2656.2|2659.4|2655.4|2660.2|2657.9|2658.6|2655.3|2
1769607730000|2026-01-28 13:42:10|2659.5|2655.5|2656.5|2652.5|2659.6|2656.3|2654.8|2650.8|4
1769607740000|2026-01-28 13:42:20|2656.6|2652.6|2656.2|2652.2|2656.7|2654.1|2654.8|2651.6|1
1769607750000|2026-01-28 13:42:30|2655.9|2651.9|2656|2652|2656.1|2652.1|2655.7|2651.7|2
1769607760000|2026-01-28 13:42:40|2655.8|2651.8|2651.7|2647.7|2655.8|2651.8|2649|2646|12
1769607770000|2026-01-28 13:42:50|2651.6|2647.6|2650.7|2649.2|2652.4|2649.4|2650.7|2647.3|4
1769607780000|2026-01-28 13:43:00|2651.7|2647.7|2650.9|2649.4|2651.8|2649.5|2649.8|2647.2|4
1769607790000|2026-01-28 13:43:10|2650.2|2648.7|2652.8|2648.8|2652.9|2649.1|2649.9|2647.2|17
1769607800000|2026-01-28 13:43:20|2652.9|2648.9|2655|2651|2655|2651|2652.9|2648.9|5
1769607810000|2026-01-28 13:43:30|2654.8|2650.8|2655.2|2651.2|2655.2|2651.2|2654.7|2650.7|1
1769607820000|2026-01-28 13:43:40|2655|2651|2654.8|2650.8|2655.1|2651.1|2654.8|2650.8|1
1769607830000|2026-01-28 13:43:50|2655|2651|2653.6|2649.6|2655|2651|2651.9|2649.3|0
1769607840000|2026-01-28 13:44:00|2653.5|2649.5|2653.5|2649.5|2654.5|2650.5|2653.1|2649.1|3
1769607850000|2026-01-28 13:44:10|2653.6|2649.6|2652.1|2648.1|2653.8|2650|2651.3|2647.3|4
1769607860000|2026-01-28 13:44:20|2652.2|2648.2|2649.9|2648.4|2652.5|2648.5|2649.9|2647.6|1
1769607870000|2026-01-28 13:44:30|2649.6|2648.1|2650.6|2646.6|2650.8|2648.2|2649.6|2646.3|1
1769607880000|2026-01-28 13:44:40|2650.7|2646.7|2652|2648|2652|2648.6|2649.6|2646.7|5
1769607890000|2026-01-28 13:44:50|2652.1|2648.1|2650.8|2646.8|2652.1|2648.1|2650.8|2646.8|3
1769607900000|2026-01-28 13:45:00|2651|2647|2649.3|2645.3|2651.1|2647.2|2647.9|2644.9|7
1769607910000|2026-01-28 13:45:10|2649.4|2645.4|2646.5|2642.5|2649.4|2646.2|2646.4|2642.4|4
1769607920000|2026-01-28 13:45:20|2645.5|2644|2647.2|2645.7|2648.3|2645.8|2645.5|2643.5|3
1769607930000|2026-01-28 13:45:30|2647.1|2645.6|2647.4|2643.4|2648.1|2645.6|2647.1|2643.4|1
1769607940000|2026-01-28 13:45:40|2646.3|2644.8|2647.3|2643.3|2648.1|2644.8|2645.2|2641.5|12
1769607950000|2026-01-28 13:45:50|2647.1|2643.1|2645.2|2641.2|2647.3|2644.7|2645.2|2641.2|0
1769607960000|2026-01-28 13:46:00|2645.1|2641.1|2648.5|2644.5|2649.1|2645.1|2644.2|2641.1|6
1769607970000|2026-01-28 13:46:10|2648.2|2644.2|2646.1|2642.1|2648.2|2644.8|2646.1|2642.1|12
1769607980000|2026-01-28 13:46:20|2645.9|2641.9|2648.9|2644.9|2648.9|2644.9|2644.9|2640.9|4
1769607990000|2026-01-28 13:46:30|2648.6|2644.6|2650.9|2646.9|2651|2647|2648.2|2644.6|1
1769608000000|2026-01-28 13:46:40|2651|2647|2651.7|2647.7|2653.2|2650.1|2650.2|2647|5
1769608010000|2026-01-28 13:46:50|2651.8|2647.8|2652.2|2648.2|2652.7|2648.7|2651.8|2647.8|0
1769608020000|2026-01-28 13:47:00|2652.3|2648.3|2652.5|2648.5|2652.8|2648.8|2652.1|2648.1|0
1769608030000|2026-01-28 13:47:10|2652.6|2648.6|2653.3|2649.3|2653.3|2649.3|2652.6|2648.6|0
1769608040000|2026-01-28 13:47:20|2653.1|2649.1|2652.9|2648.9|2653.3|2650.7|2652.2|2648.7|4
1769608050000|2026-01-28 13:47:30|2653|2649|2655|2651|2655.1|2651.1|2652.2|2648.9|1
1769608060000|2026-01-28 13:47:40|2655.1|2651.1|2656.4|2652.4|2657|2653|2653.9|2650.4|6
1769608070000|2026-01-28 13:47:50|2656|2652|2656|2652|2656.1|2652.1|2655.7|2651.7|0
1769608080000|2026-01-28 13:48:00|2656.1|2652.1|2658.2|2654.2|2658.4|2654.4|2656.1|2652.1|2
1769608090000|2026-01-28 13:48:10|2658.1|2654.1|2656.5|2652.5|2659.3|2655.3|2656.4|2652.4|3
1769608100000|2026-01-28 13:48:20|2656.3|2652.3|2655.1|2651.1|2656.5|2653.2|2654.7|2651.1|1
1769608110000|2026-01-28 13:48:30|2655|2651|2655.5|2654|2655.6|2654|2654.5|2651|1
1769608120000|2026-01-28 13:48:40|2655.6|2654.1|2657.1|2653.1|2658.5|2655|2655.6|2653.1|2
1769608130000|2026-01-28 13:48:50|2657.4|2653.4|2658.6|2654.6|2658.7|2654.7|2656|2652.9|3
1769608140000|2026-01-28 13:49:00|2658.7|2654.7|2658.4|2654.4|2658.8|2654.8|2658.4|2654.4|0
1769608150000|2026-01-28 13:49:10|2658|2654|2655.4|2653.9|2658|2654|2655.3|2652.2|1
1769608160000|2026-01-28 13:49:20|2658.6|2654.6|2657.3|2653.3|2658.6|2654.6|2657.2|2653.2|3
1769608170000|2026-01-28 13:49:30|2657.4|2653.4|2658.6|2654.6|2658.6|2656.1|2656.4|2652.8|1
1769608180000|2026-01-28 13:49:40|2658.4|2654.4|2656.7|2655.2|2658.5|2655.3|2656.6|2654.1|0
1769608190000|2026-01-28 13:49:50|2657|2653|2659.7|2655.7|2660.4|2656.5|2656.3|2653|8
1769608200000|2026-01-28 13:50:00|2659.8|2655.8|2659.8|2655.8|2659.9|2655.9|2659.8|2655.8|0
1769608210000|2026-01-28 13:50:10|2659.9|2655.9|2659.8|2655.8|2660|2657.3|2658.8|2655.8|1
1769608220000|2026-01-28 13:50:20|2658.8|2657.3|2658.6|2654.6|2660|2657.5|2658.2|2654.2|2
1769608230000|2026-01-28 13:50:30|2658.4|2654.4|2659.8|2655.8|2660|2657.4|2658|2654.4|2
1769608240000|2026-01-28 13:50:40|2657.9|2653.9|2659.6|2655.6|2660|2657.3|2657.7|2653.7|8
1769608250000|2026-01-28 13:50:50|2659.7|2655.7|2660.2|2656.2|2660.6|2657.5|2658.6|2655.6|4
1769608260000|2026-01-28 13:51:00|2660.1|2656.1|2657.1|2653.1|2660.1|2656.1|2657.1|2653.1|1
1769608270000|2026-01-28 13:51:10|2657|2653|2656.5|2655|2657.1|2655.1|2656.5|2653|2
1769608280000|2026-01-28 13:51:20|2657|2653|2656.3|2654.8|2657.3|2654.8|2656.3|2653|2
1769608290000|2026-01-28 13:51:30|2656.8|2652.8|2655.2|2651.2|2657|2653|2655|2651|2
1769608300000|2026-01-28 13:51:40|2655.3|2651.3|2656.2|2652.2|2656.4|2652.4|2653.9|2650.5|2
1769608310000|2026-01-28 13:51:50|2656.8|2652.8|2658.2|2654.2|2658.4|2654.4|2655.6|2652.7|4
1769608320000|2026-01-28 13:52:00|2658.1|2654.1|2657.5|2653.5|2658.1|2654.9|2656.4|2653.3|0
1769608330000|2026-01-28 13:52:10|2657.3|2653.3|2655.7|2651.7|2657.4|2653.4|2655.7|2651.7|1
1769608340000|2026-01-28 13:52:20|2655.8|2651.8|2657.2|2653.2|2657.4|2653.4|2654.8|2651.8|7
1769608350000|2026-01-28 13:52:30|2657.3|2653.3|2656.2|2654.7|2657.3|2654.7|2656.2|2653|1
1769608360000|2026-01-28 13:52:40|2657.1|2653.1|2657.2|2653.2|2657.2|2654.6|2656.1|2652.6|0
1769608370000|2026-01-28 13:52:50|2657|2653|2659.6|2655.6|2660.8|2658.5|2657|2653|2
1769608380000|2026-01-28 13:53:00|2659.7|2655.7|2658.8|2654.8|2660.1|2657.3|2658.5|2654.5|1
1769608390000|2026-01-28 13:53:10|2658.7|2654.7|2660|2656|2660|2656|2657.1|2654.2|1
1769608400000|2026-01-28 13:53:20|2659.9|2655.9|2659.8|2655.8|2660|2656.9|2658.4|2655.6|0
1769608410000|2026-01-28 13:53:30|2658.5|2657|2657.6|2656.1|2659.6|2657|2657.3|2654|3
1769608420000|2026-01-28 13:53:40|2657.5|2656|2657.6|2656.1|2657.6|2656.1|2657.5|2656|0
1769608430000|2026-01-28 13:53:50|2659.5|2655.5|2658.6|2657.1|2659.5|2657.1|2658.4|2655|4
1769608440000|2026-01-28 13:54:00|2658.5|2657|2658.9|2654.9|2659|2657.1|2658.5|2654.9|2
1769608450000|2026-01-28 13:54:10|2657.9|2653.9|2656.4|2654.9|2658.5|2656|2656.4|2653.9|3
1769608460000|2026-01-28 13:54:20|2658|2654|2658.9|2654.9|2658.9|2656.1|2657.5|2654|1
1769608470000|2026-01-28 13:54:30|2657.6|2656.1|2658.9|2654.9|2658.9|2656.1|2657.6|2654.8|0
1769608480000|2026-01-28 13:54:40|2657.3|2655.8|2657.5|2656|2657.5|2656|2657.3|2655.8|1
1769608490000|2026-01-28 13:54:50|2659.3|2655.3|2659|2655|2659.3|2656.1|2657.6|2654.9|8
1769608500000|2026-01-28 13:55:00|2658.9|2654.9|2655.3|2651.3|2658.9|2655|2655.3|2651.3|5
1769608510000|2026-01-28 13:55:10|2655.1|2651.1|2654.6|2653.1|2655.7|2653.2|2654.4|2651.1|0
1769608520000|2026-01-28 13:55:20|2654.8|2653.3|2656.8|2655.3|2657.8|2655.3|2654.6|2653.1|2
1769608530000|2026-01-28 13:55:30|2656.9|2655.4|2660.6|2656.6|2660.6|2656.6|2656.9|2654.9|3
1769608540000|2026-01-28 13:55:40|2660.5|2656.5|2660.7|2659.2|2661.6|2659.5|2659.5|2656.5|6
1769608550000|2026-01-28 13:55:50|2660.4|2658.9|2662.3|2660.8|2662.4|2660.8|2660.4|2658.4|11
1769608560000|2026-01-28 13:56:00|2662.2|2660.7|2662.4|2660.9|2663.2|2661.1|2662|2659.1|1
1769608570000|2026-01-28 13:56:10|2662.5|2661|2663.2|2661.7|2663.5|2662|2662.5|2661|7
1769608580000|2026-01-28 13:56:20|2663.6|2662.1|2666.9|2662.9|2667|2664.6|2663.5|2662|7
1769608590000|2026-01-28 13:56:30|2665.7|2664.2|2665.6|2664.1|2667|2664.5|2665.6|2663|1
1769608600000|2026-01-28 13:56:40|2665.7|2664.2|2665.7|2664.2|2665.8|2664.3|2665.5|2664|3
1769608610000|2026-01-28 13:56:50|2666.2|2662.2|2665.9|2664.4|2666.2|2664.4|2665.7|2662.2|2
1769608620000|2026-01-28 13:57:00|2665.8|2664.3|2666.9|2662.9|2666.9|2664.8|2665.2|2662.2|12
1769608630000|2026-01-28 13:57:10|2666.7|2662.7|2666.6|2662.6|2667.2|2664.8|2665.3|2662.6|3
1769608640000|2026-01-28 13:57:20|2665.3|2663.8|2666|2664.5|2666.9|2664.5|2665.3|2662.5|1
1769608650000|2026-01-28 13:57:30|2665.9|2664.4|2667.1|2665.6|2667.4|2665.9|2665.8|2663.1|7
1769608660000|2026-01-28 13:57:40|2667.2|2665.7|2665.5|2664|2667.2|2665.7|2664.6|2662|7
1769608670000|2026-01-28 13:57:50|2665.6|2664.1|2665.2|2663.7|2667.8|2666.3|2665.2|2662.7|31
1769608680000|2026-01-28 13:58:00|2666.5|2662.5|2665.8|2664.3|2667|2664.4|2665.3|2662.5|0
1769608690000|2026-01-28 13:58:10|2666.3|2664.8|2663.9|2659.9|2666.4|2664.8|2663.9|2659.9|8
1769608700000|2026-01-28 13:58:20|2663.8|2659.8|2663|2659|2663.8|2659.8|2662.9|2658.9|0
1769608710000|2026-01-28 13:58:30|2663.2|2659.2|2663.8|2662.3|2664.8|2662.3|2662.1|2659.2|4
1769608720000|2026-01-28 13:58:40|2664.5|2663|2666.4|2662.4|2666.4|2663.7|2664.4|2662.4|1
1769608730000|2026-01-28 13:58:50|2666.3|2662.3|2665.4|2661.4|2666.3|2662.6|2664|2661.4|1
1769608740000|2026-01-28 13:59:00|2664.1|2660.1|2664.5|2663|2665.5|2663.1|2664.1|2660.1|1
1769608750000|2026-01-28 13:59:10|2664.6|2663.1|2665.4|2661.4|2667.1|2664|2664.6|2661.4|0
1769608760000|2026-01-28 13:59:20|2665.6|2661.6|2665.6|2661.6|2665.7|2662.5|2664|2661.3|0
1769608770000|2026-01-28 13:59:30|2665.5|2661.5|2665.7|2661.7|2665.7|2663.2|2664.5|2661.5|0
1769608780000|2026-01-28 13:59:40|2664.5|2663|2667.1|2663.1|2667.7|2663.7|2664.5|2663|14
1769608790000|2026-01-28 13:59:50|2667.2|2663.2|2666.7|2662.7|2667.2|2663.2|2666.1|2662.1|1
1769608800000|2026-01-28 14:00:00|2666.6|2662.6|2671.6|2667.6|2673.5|2671.1|2666.6|2662.6|41
1769608810000|2026-01-28 14:00:10|2671.3|2667.3|2671|2667|2671.3|2667.3|2670.4|2666.4|0
1769608820000|2026-01-28 14:00:20|2671.2|2667.2|2674.6|2670.6|2675.1|2672.6|2670.2|2667.1|9
1769608830000|2026-01-28 14:00:30|2674.5|2670.5|2675|2671|2675|2672.4|2673.7|2670.5|4
1769608840000|2026-01-28 14:00:40|2675.1|2671.1|2666.6|2665.1|2675.2|2672.9|2666.6|2664.8|27
1769608850000|2026-01-28 14:00:50|2666.5|2665|2666.9|2665.4|2668.1|2665.7|2666.5|2664.1|4
1769608860000|2026-01-28 14:01:00|2667|2665.5|2670.6|2669.1|2673|2669.3|2667|2665.5|18
1769608870000|2026-01-28 14:01:10|2670.5|2669|2669.4|2665.4|2671.2|2669|2668.7|2665.4|5
1769608880000|2026-01-28 14:01:20|2669.5|2665.5|2670.3|2668.8|2670.8|2669.3|2669.4|2665.4|71
1769608890000|2026-01-28 14:01:30|2671.3|2669.8|2669.8|2665.8|2672.4|2670|2669.7|2665.7|6
1769608900000|2026-01-28 14:01:40|2669.9|2665.9|2669.7|2665.7|2669.9|2667.6|2669.1|2665.6|1
1769608910000|2026-01-28 14:01:50|2669.8|2665.8|2666.8|2665.3|2669.8|2666.6|2666.6|2662.6|4
1769608920000|2026-01-28 14:02:00|2667.8|2663.8|2666.3|2664.8|2668|2665.3|2666.3|2662.6|5
1769608930000|2026-01-28 14:02:10|2667|2663|2666.3|2664.8|2667.2|2664.8|2665.6|2662.9|14
1769608940000|2026-01-28 14:02:20|2665.8|2664.3|2663.5|2662|2667.1|2664.3|2663.2|2660.5|4
1769608950000|2026-01-28 14:02:30|2663.6|2662.1|2664.1|2660.1|2664.2|2662.1|2662.7|2659.8|4
1769608960000|2026-01-28 14:02:40|2662.6|2661.1|2660.7|2656.7|2662.9|2661.1|2659.7|2655.7|4
1769608970000|2026-01-28 14:02:50|2660.6|2656.6|2663.3|2659.3|2663.5|2659.5|2659.2|2656|5
1769608980000|2026-01-28 14:03:00|2663.2|2659.2|2665.1|2661.1|2665.9|2661.9|2663.2|2659.2|14
1769608990000|2026-01-28 14:03:10|2665|2661|2661.8|2657.8|2665|2661|2661.7|2657.7|5
1769609000000|2026-01-28 14:03:20|2661.9|2657.9|2659.8|2655.8|2662.9|2659.5|2658.2|2655.1|1
1769609010000|2026-01-28 14:03:30|2660.1|2656.1|2659.8|2655.8|2660.7|2656.7|2659.8|2655.8|0
1769609020000|2026-01-28 14:03:40|2659.7|2655.7|2656.6|2652.6|2659.8|2655.8|2656|2652.2|5
1769609030000|2026-01-28 14:03:50|2655.9|2651.9|2657.9|2656.4|2658.8|2656.4|2655.1|2651.7|14
1769609040000|2026-01-28 14:04:00|2660.2|2656.2|2660.6|2659.1|2660.6|2659.1|2657.2|2654.1|8
1769609050000|2026-01-28 14:04:10|2661.7|2657.7|2660.5|2659|2661.7|2659|2660.5|2656.7|1
1769609060000|2026-01-28 14:04:20|2661.4|2657.4|2660.5|2656.5|2661.6|2659.1|2659.8|2656.1|3
1769609070000|2026-01-28 14:04:30|2659.4|2657.9|2660.4|2656.4|2660.6|2657.9|2658.8|2656.4|0
1769609080000|2026-01-28 14:04:40|2660.3|2656.3|2661.7|2657.7|2661.7|2658.1|2658.9|2655.5|2
1769609090000|2026-01-28 14:04:50|2661.8|2657.8|2660.5|2656.5|2662|2658|2659.1|2656.4|8
1769609100000|2026-01-28 14:05:00|2660.6|2656.6|2660.2|2656.2|2664|2660|2659.8|2655.8|7
1769609110000|2026-01-28 14:05:10|2660.4|2656.4|2661.3|2657.3|2661.7|2658.5|2660|2656.4|1
1769609120000|2026-01-28 14:05:20|2661.5|2657.5|2661.1|2657.1|2661.5|2657.5|2660.6|2656.6|0
1769609130000|2026-01-28 14:05:30|2661.3|2657.3|2659.1|2655.1|2661.3|2657.3|2657.9|2655|10
1769609140000|2026-01-28 14:05:40|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|2657.9|2653.9|2
1769609150000|2026-01-28 14:05:50|2658.6|2654.6|2656.4|2652.4|2658.6|2655.9|2656.2|2652.2|1
1769609160000|2026-01-28 14:06:00|2656.9|2652.9|2653.3|2649.3|2659|2656.5|2653.3|2649.3|14
1769609170000|2026-01-28 14:06:10|2652.8|2648.8|2649.8|2645.8|2653|2649.4|2649.8|2645.8|2
1769609180000|2026-01-28 14:06:20|2650|2646|2645.8|2641.8|2650.1|2646.1|2645.2|2641.6|12
1769609190000|2026-01-28 14:06:30|2645.9|2641.9|2645.9|2641.9|2647|2643|2645|2641|2
1769609200000|2026-01-28 14:06:40|2646|2642|2645|2643.5|2647.7|2643.9|2644.3|2641.6|19
1769609210000|2026-01-28 14:06:50|2645.8|2641.8|2646.4|2642.4|2646.4|2643.1|2644.6|2641.8|6
1769609220000|2026-01-28 14:07:00|2647.5|2643.5|2648.3|2646.8|2650.4|2647.2|2647.5|2643.5|8
1769609230000|2026-01-28 14:07:10|2648.1|2646.6|2651.1|2647.1|2651.2|2647.2|2648.1|2645.6|6
1769609240000|2026-01-28 14:07:20|2650.6|2646.6|2651.1|2649.6|2651.9|2649.6|2650.5|2646.5|8
1769609250000|2026-01-28 14:07:30|2651.2|2649.7|2651.3|2649.8|2653.1|2650.5|2651.1|2649.1|2
1769609260000|2026-01-28 14:07:40|2651.2|2649.7|2651.8|2647.8|2653.9|2650|2651.2|2647.8|5
1769609270000|2026-01-28 14:07:50|2651.7|2647.7|2651.5|2647.5|2651.8|2647.8|2651.4|2647.4|1
1769609280000|2026-01-28 14:08:00|2651.6|2647.6|2652|2648|2653.3|2649.4|2650.6|2647.4|2
1769609290000|2026-01-28 14:08:10|2650.9|2649.4|2651.2|2647.2|2653.4|2649.5|2650.9|2647.1|2
1769609300000|2026-01-28 14:08:20|2651.3|2647.3|2650.5|2649|2651.7|2649.4|2650.5|2647.3|1
1769609310000|2026-01-28 14:08:30|2651.4|2647.4|2650.5|2646.5|2651.4|2647.8|2649.3|2645.7|4
1769609320000|2026-01-28 14:08:40|2650.3|2646.3|2651.3|2647.3|2651.3|2647.3|2650.3|2646.3|1
1769609330000|2026-01-28 14:08:50|2651.2|2647.2|2649.2|2645.2|2651.2|2647.2|2649|2645|4
1769609340000|2026-01-28 14:09:00|2649.1|2645.1|2648.1|2644.1|2649.1|2645.1|2647.8|2643.8|0
1769609350000|2026-01-28 14:09:10|2648.6|2644.6|2651.4|2647.4|2651.4|2647.4|2648|2644.6|1
1769609360000|2026-01-28 14:09:20|2650.7|2649.2|2651.3|2647.3|2652.3|2649.2|2650.7|2647.3|3
1769609370000|2026-01-28 14:09:30|2651.1|2647.1|2650|2646|2651.1|2647.1|2650|2646|2
1769609380000|2026-01-28 14:09:40|2649.6|2645.6|2648.4|2644.4|2649.6|2645.6|2648.4|2644.4|0
1769609390000|2026-01-28 14:09:50|2648.3|2644.3|2648.4|2644.4|2648.4|2644.4|2648|2644|2
1769609400000|2026-01-28 14:10:00|2648.5|2644.5|2648.2|2644.2|2648.6|2644.8|2646.3|2642.9|4
1769609410000|2026-01-28 14:10:10|2648.3|2644.3|2649.4|2645.4|2649.9|2646|2647.5|2644.2|4
1769609420000|2026-01-28 14:10:20|2649.3|2645.3|2648.7|2644.7|2649.8|2645.8|2648.2|2644.2|0
1769609430000|2026-01-28 14:10:30|2648.6|2644.6|2650.1|2646.1|2650.1|2646.1|2648.6|2644.6|0
1769609440000|2026-01-28 14:10:40|2650|2646|2648.1|2644.1|2650.3|2647.8|2648|2644|1
1769609450000|2026-01-28 14:10:50|2648.2|2644.2|2651.1|2647.1|2651.1|2648.2|2647.2|2644.1|6
1769609460000|2026-01-28 14:11:00|2649.7|2648.2|2646.4|2642.4|2649.7|2648.2|2644.8|2640.8|6
1769609470000|2026-01-28 14:11:10|2645.8|2641.8|2646.8|2642.8|2646.8|2642.8|2645.4|2641.4|1
1769609480000|2026-01-28 14:11:20|2646.9|2642.9|2643.7|2639.7|2646.9|2642.9|2643.7|2639.7|1
1769609490000|2026-01-28 14:11:30|2644|2640|2645.2|2641.2|2646.1|2642.1|2644|2640|2
1769609500000|2026-01-28 14:11:40|2645.1|2641.1|2647.2|2643.2|2648|2644|2644.9|2640.9|0
1769609510000|2026-01-28 14:11:50|2647.3|2643.3|2646.6|2642.6|2647.4|2643.4|2646|2642|2
1769609520000|2026-01-28 14:12:00|2646.5|2642.5|2643|2639|2646.5|2642.5|2642.8|2638.9|4
1769609530000|2026-01-28 14:12:10|2643.1|2639.1|2642.5|2638.5|2643.1|2639.1|2642|2638|1
1769609540000|2026-01-28 14:12:20|2642.4|2638.4|2642.5|2638.5|2642.5|2638.5|2639.6|2636|7
1769609550000|2026-01-28 14:12:30|2642.2|2638.2|2641.9|2637.9|2642.2|2640|2640.5|2637|6
1769609560000|2026-01-28 14:12:40|2642|2638|2641.4|2639.9|2642.5|2639.9|2641|2637.9|1
1769609570000|2026-01-28 14:12:50|2641.6|2640.1|2643.4|2639.4|2643.7|2640.7|2641.6|2639.4|7
1769609580000|2026-01-28 14:13:00|2642.2|2640.7|2637|2635.5|2643.4|2640.7|2637|2634.3|6
1769609590000|2026-01-28 14:13:10|2638.3|2634.3|2638.4|2634.4|2639.1|2635.8|2636.9|2634.3|4
1769609600000|2026-01-28 14:13:20|2637.3|2635.8|2639.8|2638.3|2641.3|2638.7|2637.3|2635.4|10
1769609610000|2026-01-28 14:13:30|2640.7|2636.7|2640.1|2636.1|2640.7|2636.7|2639.6|2635.6|0
1769609620000|2026-01-28 14:13:40|2640|2636|2639.2|2637.7|2640.1|2637.7|2638.9|2636|0
1769609630000|2026-01-28 14:13:50|2639.5|2638|2639.4|2637.9|2639.6|2638.1|2639.4|2637.9|3
1769609640000|2026-01-28 14:14:00|2638.7|2637.2|2639.8|2635.8|2640.2|2637.6|2638.7|2635.8|3
1769609650000|2026-01-28 14:14:10|2639.7|2635.7|2641.9|2637.9|2641.9|2637.9|2639.7|2635.7|15
1769609660000|2026-01-28 14:14:20|2641.5|2637.5|2640.7|2636.7|2641.5|2637.5|2639.6|2635.6|3
1769609670000|2026-01-28 14:14:30|2640.1|2636.1|2641.3|2637.3|2641.6|2637.9|2639.1|2636|2
1769609680000|2026-01-28 14:14:40|2641.2|2637.2|2641.5|2637.5|2642.5|2639.6|2641.1|2637.2|6
1769609690000|2026-01-28 14:14:50|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.5|2637.5|0
1769609700000|2026-01-28 14:15:00|2640.4|2638.9|2641.2|2637.2|2641.6|2639|2640.4|2637.2|5
1769609710000|2026-01-28 14:15:10|2640.2|2636.2|2637.6|2636.1|2640.2|2636.2|2637.6|2635.1|2
1769609720000|2026-01-28 14:15:20|2637.7|2636.2|2637.9|2633.9|2638.7|2636.2|2636.5|2633.8|5
1769609730000|2026-01-28 14:15:30|2639.7|2635.7|2637.9|2633.9|2640.3|2636.3|2637.9|2633.9|3
1769609740000|2026-01-28 14:15:40|2636|2634.5|2637.9|2633.9|2638.3|2636.3|2636|2633.5|12
1769609750000|2026-01-28 14:15:50|2638.1|2634.1|2640|2636|2640.2|2636.2|2637|2634.1|10
1769609760000|2026-01-28 14:16:00|2640.1|2636.1|2640.3|2636.3|2642.8|2639.8|2638.8|2636.1|10
1769609770000|2026-01-28 14:16:10|2640.4|2636.4|2641.5|2637.5|2641.5|2638|2639.3|2636.4|4
1769609780000|2026-01-28 14:16:20|2641.4|2637.4|2645.1|2641.1|2645.1|2641.1|2640.8|2637.4|25
1769609790000|2026-01-28 14:16:30|2644.9|2640.9|2643.2|2641.7|2645.2|2642.5|2643.2|2640.9|7
1769609800000|2026-01-28 14:16:40|2642.9|2641.4|2644.9|2640.9|2645|2642.7|2642.9|2640.2|5
1769609810000|2026-01-28 14:16:50|2643.5|2642|2643.1|2639.1|2643.5|2642|2642.1|2639|2
1769609820000|2026-01-28 14:17:00|2643|2639|2643.1|2639.1|2643.3|2640.6|2642|2639|0
1769609830000|2026-01-28 14:17:10|2643.2|2639.2|2642.1|2638.1|2643.2|2640|2641.5|2637.7|2
1769609840000|2026-01-28 14:17:20|2641.7|2637.7|2642|2638|2642.3|2639.4|2640.9|2637.7|1
1769609850000|2026-01-28 14:17:30|2642.1|2638.1|2641.5|2640|2642.1|2640|2641|2638|1
1769609860000|2026-01-28 14:17:40|2641.9|2637.9|2642.7|2638.7|2642.7|2640.6|2641.8|2637.8|6
1769609870000|2026-01-28 14:17:50|2642.8|2638.8|2641.8|2637.8|2642.8|2638.8|2641.7|2637.7|4
1769609880000|2026-01-28 14:18:00|2641.5|2637.5|2643.1|2639.1|2643.1|2639.5|2640|2637.3|12
1769609890000|2026-01-28 14:18:10|2643|2639|2644.5|2640.5|2644.6|2642.1|2642.2|2638.9|7
1769609900000|2026-01-28 14:18:20|2643.8|2639.8|2644|2640|2644.5|2641.7|2643.2|2639.8|2
1769609910000|2026-01-28 14:18:30|2642.5|2641|2643.3|2639.3|2643.5|2641.1|2642.4|2638.8|4
1769609920000|2026-01-28 14:18:40|2643.5|2639.5|2643.6|2642.1|2643.7|2642.2|2642.5|2639.2|1
1769609930000|2026-01-28 14:18:50|2644.4|2640.4|2644.5|2640.5|2644.6|2640.6|2644.4|2640.4|1
1769609940000|2026-01-28 14:19:00|2644.7|2640.7|2645.7|2641.7|2647|2644.3|2643.5|2640.7|3
1769609950000|2026-01-28 14:19:10|2645.6|2641.6|2647|2643|2647.1|2643.6|2644.8|2641.5|1
1769609960000|2026-01-28 14:19:20|2645.9|2644.4|2646.7|2642.7|2648.1|2645.5|2645.7|2642.5|8
1769609970000|2026-01-28 14:19:30|2645.7|2644.2|2646.8|2642.8|2648.1|2644.3|2645.6|2642.4|5
1769609980000|2026-01-28 14:19:40|2645.6|2644.1|2645.3|2643.8|2647.2|2644.7|2645.3|2642.8|3
1769609990000|2026-01-28 14:19:50|2645.2|2643.7|2646.1|2642.1|2646.2|2643.7|2645.2|2641.6|1
1769610000000|2026-01-28 14:20:00|2646|2642|2645.4|2641.4|2646|2643.1|2644.3|2640.7|2
1769610010000|2026-01-28 14:20:10|2645.3|2641.3|2644.2|2642.7|2645.4|2642.7|2644|2640.8|1
1769610020000|2026-01-28 14:20:20|2643.7|2642.2|2643.4|2641.9|2643.7|2642.2|2643.4|2641.9|2
1769610030000|2026-01-28 14:20:30|2644.2|2640.2|2645.6|2641.6|2645.6|2641.6|2642.9|2640.2|5
1769610040000|2026-01-28 14:20:40|2645.7|2641.7|2645.8|2641.8|2645.9|2643.2|2644.6|2641.7|0
1769610050000|2026-01-28 14:20:50|2645.7|2641.7|2645.8|2641.8|2645.8|2641.8|2645.7|2641.7|0
1769610060000|2026-01-28 14:21:00|2645.9|2641.9|2645.8|2641.8|2645.9|2641.9|2645.7|2641.7|0
1769610070000|2026-01-28 14:21:10|2644.8|2643.3|2645.8|2644.3|2648.1|2644.6|2644.8|2642.2|12
1769610080000|2026-01-28 14:21:20|2645.9|2644.4|2650.7|2646.7|2650.8|2646.8|2645.6|2642.9|4
1769610090000|2026-01-28 14:21:30|2649.6|2648.1|2652.3|2648.3|2653.4|2650.2|2649.6|2647.7|8
1769610100000|2026-01-28 14:21:40|2651.1|2649.6|2651.3|2647.3|2652.2|2649.7|2651.1|2647.3|1
1769610110000|2026-01-28 14:21:50|2651.4|2647.4|2650.7|2649.2|2651.7|2649.2|2650.6|2647.3|8
1769610120000|2026-01-28 14:22:00|2650.8|2649.3|2650.9|2646.9|2652.5|2649.9|2650.8|2646.8|2
1769610130000|2026-01-28 14:22:10|2650.8|2646.8|2649.4|2647.9|2650.9|2648|2649.2|2645.9|1
1769610140000|2026-01-28 14:22:20|2652.2|2648.2|2650.3|2646.3|2652.2|2649.2|2649.4|2646.2|15
1769610150000|2026-01-28 14:22:30|2650.2|2646.2|2650.6|2646.6|2650.7|2648.3|2649.5|2646.1|1
1769610160000|2026-01-28 14:22:40|2650.7|2646.7|2651|2647|2652.1|2648.1|2650.2|2646.2|4
1769610170000|2026-01-28 14:22:50|2651.2|2647.2|2651.3|2647.3|2651.8|2647.8|2651.2|2647.2|2
1769610180000|2026-01-28 14:23:00|2651.4|2647.4|2650.1|2646.1|2651.4|2648.3|2649.6|2646.1|1
1769610190000|2026-01-28 14:23:10|2650|2646|2649.1|2647.6|2650.2|2647.6|2649.1|2645.5|1
1769610200000|2026-01-28 14:23:20|2650.2|2646.2|2651.4|2647.4|2651.4|2647.4|2650.2|2646.2|3
1769610210000|2026-01-28 14:23:30|2650.4|2648.9|2650.3|2646.3|2650.5|2648.9|2650|2646|1
1769610220000|2026-01-28 14:23:40|2650.4|2646.4|2650.6|2646.6|2650.6|2648|2649.5|2646.4|0
1769610230000|2026-01-28 14:23:50|2649.4|2647.9|2652.2|2648.2|2652.7|2649.1|2649.4|2647.7|3
1769610240000|2026-01-28 14:24:00|2652.1|2648.1|2650.5|2646.5|2652.1|2649.8|2650.5|2646.5|2
1769610250000|2026-01-28 14:24:10|2650.7|2646.7|2649.3|2645.3|2651.1|2648.2|2648.8|2645.3|2
1769610260000|2026-01-28 14:24:20|2649.2|2645.2|2649.6|2645.6|2651.8|2647.8|2648.6|2645|4
1769610270000|2026-01-28 14:24:30|2649.7|2645.7|2649.9|2645.9|2650.6|2646.6|2649.7|2645.7|1
1769610280000|2026-01-28 14:24:40|2649.1|2645.1|2646.8|2642.8|2649.1|2645.1|2646.8|2642.8|4
1769610290000|2026-01-28 14:24:50|2646.9|2642.9|2648.2|2644.2|2648.2|2644.5|2646|2642.9|1
1769610300000|2026-01-28 14:25:00|2649.4|2645.4|2650.1|2646.1|2650.3|2646.3|2649.3|2645.3|1
1769610310000|2026-01-28 14:25:10|2650.2|2646.2|2649.5|2645.5|2650.2|2646.2|2649.5|2645.5|0
1769610320000|2026-01-28 14:25:20|2651.2|2647.2|2651.6|2650.1|2653.4|2650.2|2651.2|2647.2|2
1769610330000|2026-01-28 14:25:30|2653.3|2649.3|2652.8|2648.8|2653.4|2649.4|2652.6|2648.6|2
1769610340000|2026-01-28 14:25:40|2652.9|2648.9|2652.4|2648.4|2653.3|2649.3|2652.3|2648.3|0
1769610350000|2026-01-28 14:25:50|2652.3|2648.3|2653.4|2649.4|2653.4|2650.8|2652.3|2648.3|6
1769610360000|2026-01-28 14:26:00|2653.3|2649.3|2653.1|2649.1|2653.4|2649.4|2653.1|2649.1|0
1769610370000|2026-01-28 14:26:10|2653.2|2649.2|2653.3|2649.3|2653.3|2649.3|2653.2|2649.2|0
1769610380000|2026-01-28 14:26:20|2654.6|2650.6|2653.7|2652.2|2654.9|2652.2|2653.7|2650.4|7
1769610390000|2026-01-28 14:26:30|2654.8|2650.8|2655.6|2651.6|2655.8|2651.8|2654.8|2650.8|2
1769610400000|2026-01-28 14:26:40|2655.5|2651.5|2655.4|2651.4|2655.5|2651.5|2655.1|2651.1|0
1769610410000|2026-01-28 14:26:50|2655.5|2651.5|2655.1|2651.1|2655.6|2651.6|2655|2651|1
1769610420000|2026-01-28 14:27:00|2655|2651|2653.6|2649.6|2655|2651.7|2653.2|2649.6|2
1769610430000|2026-01-28 14:27:10|2653.5|2649.5|2651.5|2650|2653.6|2650|2651.5|2648.4|0
1769610440000|2026-01-28 14:27:20|2653.5|2649.5|2654|2650|2654.2|2650.2|2653.5|2649.5|2
1769610450000|2026-01-28 14:27:30|2652.6|2648.6|2646.4|2642.4|2652.6|2648.6|2646.4|2642.4|2
1769610460000|2026-01-28 14:27:40|2646|2642|2646.5|2642.5|2646.6|2644.7|2645.8|2641.8|1
1769610470000|2026-01-28 14:27:50|2647.1|2643.1|2649.4|2645.4|2649.5|2645.5|2646.4|2643.1|3
1769610480000|2026-01-28 14:28:00|2650|2646|2649|2645|2650|2646|2649|2645|0
1769610490000|2026-01-28 14:28:10|2649.1|2645.1|2648.8|2644.8|2649.4|2645.4|2648.5|2644.5|1
1769610500000|2026-01-28 14:28:20|2648.7|2644.7|2652.7|2648.7|2652.7|2648.7|2648.5|2644.5|3
1769610510000|2026-01-28 14:28:30|2652.2|2648.2|2651.1|2647.1|2652.2|2648.2|2650.5|2646.5|0
1769610520000|2026-01-28 14:28:40|2650.9|2646.9|2651.2|2647.2|2651.6|2647.6|2650.9|2646.9|0
1769610530000|2026-01-28 14:28:50|2651.1|2647.1|2649.9|2645.9|2651.1|2647.1|2649.5|2645.5|0
1769610540000|2026-01-28 14:29:00|2649.7|2645.7|2652|2648|2652.1|2648.1|2648|2644.2|6
1769610550000|2026-01-28 14:29:10|2650.3|2648.8|2652.3|2648.3|2652.4|2648.8|2649|2645|5
1769610560000|2026-01-28 14:29:20|2652.5|2648.5|2653.4|2649.4|2653.5|2650.1|2651.4|2648.4|1
1769610570000|2026-01-28 14:29:30|2654|2650|2651.9|2647.9|2654.3|2650.3|2651.9|2647.9|0
1769610580000|2026-01-28 14:29:40|2651.8|2647.8|2650.6|2646.6|2651.8|2647.8|2650.1|2646.1|2
1769610590000|2026-01-28 14:29:50|2650.5|2646.5|2649.3|2647.8|2650.7|2647.8|2649.3|2645.4|0
1769610600000|2026-01-28 14:30:00|2649.4|2647.9|2657.8|2653.8|2659.5|2655.5|2649.4|2647.2|19
1769610610000|2026-01-28 14:30:10|2657.9|2653.9|2655.5|2654|2657.9|2655.3|2654.4|2651.2|0
1769610620000|2026-01-28 14:30:20|2656.4|2652.4|2655.5|2651.5|2656.4|2653.6|2655|2651|3
1769610630000|2026-01-28 14:30:30|2655.6|2651.6|2655.7|2651.7|2656|2652|2652.2|2648.2|5
1769610640000|2026-01-28 14:30:40|2654.8|2650.8|2655|2651|2655.5|2652.8|2654.3|2650.8|1
1769610650000|2026-01-28 14:30:50|2655.2|2651.2|2658.4|2654.4|2659.4|2656.9|2654.6|2650.6|5
1769610660000|2026-01-28 14:31:00|2658.3|2654.3|2655.3|2651.3|2658.4|2655.9|2653.7|2649.7|6
1769610670000|2026-01-28 14:31:10|2654.9|2650.9|2655.7|2651.7|2655.7|2653.2|2653.4|2649.8|7
1769610680000|2026-01-28 14:31:20|2654.6|2653.1|2654.6|2650.6|2655.8|2653.2|2653.4|2650.2|3
1769610690000|2026-01-28 14:31:30|2653.5|2652|2660.2|2656.2|2661.2|2658.6|2653.5|2651.5|6
1769610700000|2026-01-28 14:31:40|2659.1|2657.6|2660.2|2658.7|2661.2|2658.7|2659.1|2657.1|2
1769610710000|2026-01-28 14:31:50|2660.1|2658.6|2659.3|2655.3|2661.2|2658.6|2659.2|2655.2|6
1769610720000|2026-01-28 14:32:00|2659.5|2655.5|2660.1|2656.1|2660.1|2656.7|2657.9|2654.3|3
1769610730000|2026-01-28 14:32:10|2659.5|2655.5|2660.5|2656.5|2661.2|2658.7|2657.3|2654|5
1769610740000|2026-01-28 14:32:20|2660.6|2656.6|2659.4|2655.4|2661.2|2658.7|2657.6|2654.8|2
1769610750000|2026-01-28 14:32:30|2659.5|2655.5|2656.1|2652.1|2659.9|2655.9|2655|2651.7|6
1769610760000|2026-01-28 14:32:40|2655.1|2653.6|2659.1|2655.1|2659.2|2655.3|2655|2653|6
1769610770000|2026-01-28 14:32:50|2657.9|2656.4|2657.9|2656.4|2659.2|2656.6|2656.3|2652.3|2
1769610780000|2026-01-28 14:33:00|2658.7|2654.7|2657.2|2655.7|2658.7|2655.8|2655.6|2652.9|15
1769610790000|2026-01-28 14:33:10|2658.8|2654.8|2659.6|2655.6|2659.8|2658|2657.8|2654.8|7
1769610800000|2026-01-28 14:33:20|2658.8|2657.3|2659.1|2655.1|2659.7|2657.3|2658.1|2654.2|4
1769610810000|2026-01-28 14:33:30|2658.9|2654.9|2656.9|2652.9|2658.9|2655.4|2656.2|2652.2|6
1769610820000|2026-01-28 14:33:40|2656.8|2652.8|2659.1|2655.1|2659.2|2656.5|2656.6|2652.6|6
1769610830000|2026-01-28 14:33:50|2658.9|2654.9|2660.3|2658.8|2661|2658.8|2658|2654.9|7
1769610840000|2026-01-28 14:34:00|2660.2|2658.7|2659.6|2655.6|2663.5|2659.5|2659.4|2655.4|10
1769610850000|2026-01-28 14:34:10|2659.5|2655.5|2657.3|2655.8|2659.6|2656.6|2657.3|2654.2|4
1769610860000|2026-01-28 14:34:20|2659.4|2655.4|2661|2657|2661.2|2657.2|2658.4|2655.3|4
1769610870000|2026-01-28 14:34:30|2661.1|2657.1|2658|2654|2661.1|2657.1|2656.5|2653.7|4
1769610880000|2026-01-28 14:34:40|2657.9|2653.9|2660.4|2656.4|2660.8|2657.7|2657.4|2653.9|4
1769610890000|2026-01-28 14:34:50|2659.9|2655.9|2660.8|2656.8|2660.8|2656.9|2657.7|2655.1|8
1769610900000|2026-01-28 14:35:00|2660.9|2656.9|2662.2|2660.7|2664|2662|2659.3|2655.9|11
1769610910000|2026-01-28 14:35:10|2662.3|2660.8|2667.2|2663.2|2667.3|2664.9|2662.3|2660.8|6
1769610920000|2026-01-28 14:35:20|2667.1|2663.1|2665.9|2661.9|2667.2|2663.4|2664.2|2661.6|1
1769610930000|2026-01-28 14:35:30|2665.8|2661.8|2668.1|2664.1|2668.1|2665.6|2665.2|2661.8|17
1769610940000|2026-01-28 14:35:40|2668.8|2664.8|2668.2|2664.2|2668.8|2665.5|2667|2663.5|4
1769610950000|2026-01-28 14:35:50|2667.2|2665.7|2669.4|2665.4|2670.1|2667.4|2667.2|2664.2|17
1769610960000|2026-01-28 14:36:00|2668.2|2666.7|2669.1|2665.1|2669.6|2666.7|2666.9|2664.1|5
1769610970000|2026-01-28 14:36:10|2669.3|2665.3|2671.9|2667.9|2672.2|2668.9|2667.3|2664.4|12
1769610980000|2026-01-28 14:36:20|2672|2668|2673|2671.5|2673|2671.5|2671.2|2667.6|18
1769610990000|2026-01-28 14:36:30|2673.1|2671.6|2676.1|2672.1|2676.1|2673.4|2672.9|2670.3|10
1769611000000|2026-01-28 14:36:40|2677.1|2673.1|2677.8|2676.3|2679.6|2677.1|2676|2673.1|8
1769611010000|2026-01-28 14:36:50|2678.4|2676.9|2680.1|2678.6|2681.8|2679.2|2678.4|2676.9|4
1769611020000|2026-01-28 14:37:00|2681.1|2679.6|2682|2680.5|2682.7|2681.2|2681.1|2679.6|28
1769611030000|2026-01-28 14:37:10|2683.6|2679.6|2681.8|2680.3|2683.6|2680.7|2681.5|2678.8|4
1769611040000|2026-01-28 14:37:20|2682|2680.5|2679.2|2675.2|2682.8|2680.5|2677.9|2675.2|7
1769611050000|2026-01-28 14:37:30|2677.8|2676.3|2676.7|2675.2|2679.4|2676.4|2676.7|2674.1|11
1769611060000|2026-01-28 14:37:40|2676.6|2675.1|2676.7|2672.7|2677.1|2675.5|2674.3|2671.3|5
1769611070000|2026-01-28 14:37:50|2676.9|2672.9|2678.3|2674.3|2678.5|2675.7|2676|2672.8|3
1769611080000|2026-01-28 14:38:00|2678.4|2674.4|2679|2675|2679.8|2676.6|2676.8|2674.3|4
1769611090000|2026-01-28 14:38:10|2678|2676.5|2679|2675|2680.8|2678.2|2678|2674.9|5
1769611100000|2026-01-28 14:38:20|2677.8|2676.3|2678.8|2674.8|2679.1|2676.3|2677.1|2674.2|2
1769611110000|2026-01-28 14:38:30|2678.9|2674.9|2680.1|2676.1|2680.3|2677.7|2676.8|2674.4|3
1769611120000|2026-01-28 14:38:40|2678.6|2677.1|2679.1|2675.1|2679.4|2677.1|2677.8|2675|1
1769611130000|2026-01-28 14:38:50|2679.2|2675.2|2678.4|2676.9|2679.7|2677.2|2677.5|2675|6
1769611140000|2026-01-28 14:39:00|2678.3|2676.8|2679.2|2675.2|2679.2|2676.9|2677.1|2674.2|6
1769611150000|2026-01-28 14:39:10|2678.1|2676.6|2679.2|2677.7|2680.2|2678|2678.1|2675.9|11
1769611160000|2026-01-28 14:39:20|2680.1|2676.1|2683.1|2679.1|2683.5|2681|2679.2|2676.1|17
1769611170000|2026-01-28 14:39:30|2682.5|2678.5|2681.2|2679.7|2682.8|2680|2680.7|2677.5|14
1769611180000|2026-01-28 14:39:40|2681.1|2679.6|2679.1|2677.6|2683.4|2680.8|2679.1|2676.5|10
1769611190000|2026-01-28 14:39:50|2679|2677.5|2682.5|2678.5|2682.5|2680|2679|2676.6|6
1769611200000|2026-01-28 14:40:00|2683.2|2679.2|2679.7|2678.2|2683.2|2679.2|2678.1|2674.6|13
1769611210000|2026-01-28 14:40:10|2679.8|2675.8|2680.1|2676.1|2680.4|2677.7|2677.5|2674.9|3
1769611220000|2026-01-28 14:40:20|2680|2676|2674.8|2673.3|2680|2677.4|2674.8|2672.7|3
1769611230000|2026-01-28 14:40:30|2677.2|2673.2|2677.9|2673.9|2678.8|2675.8|2676.6|2673.2|5
1769611240000|2026-01-28 14:40:40|2678|2674|2673.8|2672.3|2678|2675|2673.8|2670|7
1769611250000|2026-01-28 14:40:50|2673.9|2672.4|2673.9|2669.9|2675.2|2672.4|2672.9|2669.8|6
1769611260000|2026-01-28 14:41:00|2673.5|2669.5|2669.1|2665.1|2673.5|2669.5|2667.8|2664.7|27
1769611270000|2026-01-28 14:41:10|2668.9|2664.9|2668.5|2664.5|2669|2665|2667.4|2663.4|7
1769611280000|2026-01-28 14:41:20|2667.4|2665.9|2671|2667|2671|2667|2667.3|2664.9|2
1769611290000|2026-01-28 14:41:30|2670.9|2666.9|2668.6|2664.6|2671.1|2667.1|2668.6|2664.6|3
1769611300000|2026-01-28 14:41:40|2668.2|2664.2|2670.1|2666.1|2670.3|2666.3|2667.8|2664.1|3
1769611310000|2026-01-28 14:41:50|2668.8|2667.3|2671|2667|2671.1|2668|2668|2664|5
1769611320000|2026-01-28 14:42:00|2670.9|2666.9|2672.6|2668.6|2672.7|2668.7|2669.1|2665.9|1
1769611330000|2026-01-28 14:42:10|2672.7|2668.7|2671.5|2667.5|2673.7|2670.9|2671.1|2667.1|4
1769611340000|2026-01-28 14:42:20|2671.8|2667.8|2674.2|2670.2|2674.3|2671.6|2671.7|2667.7|7
1769611350000|2026-01-28 14:42:30|2674.1|2670.1|2670.7|2669.2|2674.3|2670.3|2670.5|2667.7|4
1769611360000|2026-01-28 14:42:40|2670.8|2669.3|2674.2|2672.7|2674.3|2672.8|2670.8|2668.9|3
1769611370000|2026-01-28 14:42:50|2675|2671|2671.4|2667.4|2675|2671|2671.4|2667.4|2
1769611380000|2026-01-28 14:43:00|2671.5|2667.5|2671.1|2667.1|2672.8|2668.8|2671.1|2667.1|4
1769611390000|2026-01-28 14:43:10|2671.2|2667.2|2671.1|2667.1|2671.3|2668.7|2670.1|2667|0
1769611400000|2026-01-28 14:43:20|2671|2667|2670.1|2668.6|2671.1|2668.6|2670.1|2667|0
1769611410000|2026-01-28 14:43:30|2670.2|2668.7|2666.7|2662.7|2671.2|2668.7|2665.8|2662.7|6
1769611420000|2026-01-28 14:43:40|2666.8|2662.8|2665.9|2661.9|2666.9|2664.1|2664.6|2661.8|0
1769611430000|2026-01-28 14:43:50|2665.8|2661.8|2663.2|2661.7|2665.9|2662.9|2661.5|2659.8|17
1769611440000|2026-01-28 14:44:00|2664.2|2660.2|2663.3|2659.3|2664.2|2660.2|2661.6|2659.2|1
1769611450000|2026-01-28 14:44:10|2663.2|2659.2|2664.2|2660.2|2664.8|2660.8|2663.2|2659.2|1
1769611460000|2026-01-28 14:44:20|2664.1|2660.1|2664.2|2660.2|2664.2|2660.2|2664.1|2660.1|0
1769611470000|2026-01-28 14:44:30|2664.3|2660.3|2665.7|2664.2|2667.2|2664.2|2664.3|2660.3|5
1769611480000|2026-01-28 14:44:40|2665.8|2664.3|2667.6|2663.6|2667.8|2664.3|2665.7|2663.3|3
1769611490000|2026-01-28 14:44:50|2666.2|2664.7|2665.6|2661.6|2666.2|2664.7|2663|2660.1|15
1769611500000|2026-01-28 14:45:00|2665.9|2661.9|2664.8|2660.8|2666|2662|2664.7|2660.7|1
1769611510000|2026-01-28 14:45:10|2665|2661|2664.2|2660.2|2665|2661|2664.1|2660.1|1
1769611520000|2026-01-28 14:45:20|2664.1|2660.1|2664.3|2660.3|2664.3|2660.3|2664|2660|0
1769611530000|2026-01-28 14:45:30|2664.4|2660.4|2660.2|2658.7|2664.4|2661|2659.7|2655.7|7
1769611540000|2026-01-28 14:45:40|2661.5|2657.5|2659.4|2655.4|2661.5|2657.5|2658.8|2654.8|3
1769611550000|2026-01-28 14:45:50|2659.2|2655.2|2657.4|2653.4|2659.9|2656.6|2656.9|2653|11
1769611560000|2026-01-28 14:46:00|2657.2|2653.2|2659.9|2655.9|2660|2656|2655.7|2651.7|6
1769611570000|2026-01-28 14:46:10|2659.8|2655.8|2656.6|2652.6|2659.9|2655.9|2656.2|2652.2|2
1769611580000|2026-01-28 14:46:20|2656.5|2652.5|2656.1|2652.1|2657.8|2655.5|2655.9|2651.9|16
1769611590000|2026-01-28 14:46:30|2656.2|2652.2|2657.7|2653.7|2657.7|2653.7|2655.7|2651.7|5
1769611600000|2026-01-28 14:46:40|2657.8|2653.8|2657.9|2656.4|2659.4|2656.4|2657.7|2653.7|4
1769611610000|2026-01-28 14:46:50|2659.3|2655.3|2658.5|2657|2660.1|2657|2658.4|2655.3|2
1769611620000|2026-01-28 14:47:00|2660.4|2656.4|2660.4|2656.4|2661|2659.5|2659.5|2656.2|5
1769611630000|2026-01-28 14:47:10|2660.3|2656.3|2659.6|2655.6|2660.3|2656.4|2657.9|2654.1|1
1769611640000|2026-01-28 14:47:20|2660|2656|2661|2657|2661.2|2658.3|2659|2656|1
1769611650000|2026-01-28 14:47:30|2661.1|2657.1|2660.5|2656.5|2661.7|2657.7|2660.5|2656.5|6
1769611660000|2026-01-28 14:47:40|2660.6|2656.6|2660.8|2656.8|2660.8|2657.6|2659.1|2656.5|0
1769611670000|2026-01-28 14:47:50|2660.7|2656.7|2660.9|2656.9|2660.9|2658.3|2659.3|2656.6|0
1769611680000|2026-01-28 14:48:00|2659.9|2658.4|2657.5|2656|2661.3|2658.4|2657.5|2654.7|6
1769611690000|2026-01-28 14:48:10|2657.7|2656.2|2659.6|2655.6|2660.2|2656.2|2657.7|2655.4|3
1769611700000|2026-01-28 14:48:20|2660.2|2656.2|2657.6|2656.1|2660.8|2657.9|2657.6|2654.2|6
1769611710000|2026-01-28 14:48:30|2657.7|2656.2|2658.3|2654.3|2659.6|2657|2657.4|2653.4|2
1769611720000|2026-01-28 14:48:40|2658.2|2654.2|2656.6|2655.1|2658.3|2655.2|2656|2653.4|4
1769611730000|2026-01-28 14:48:50|2657.8|2653.8|2658|2654|2658.5|2655.1|2654.5|2651.8|4
1769611740000|2026-01-28 14:49:00|2657|2655.5|2655.8|2654.3|2659.2|2655.6|2655.7|2652.8|3
1769611750000|2026-01-28 14:49:10|2655.7|2654.2|2657.9|2653.9|2657.9|2654.4|2653.5|2651.3|15
1769611760000|2026-01-28 14:49:20|2657.4|2653.4|2653.8|2652.3|2657.4|2654|2653.8|2651.3|0
1769611770000|2026-01-28 14:49:30|2653.9|2652.4|2656.6|2652.6|2657.2|2654|2653.8|2651.6|5
1769611780000|2026-01-28 14:49:40|2655.4|2653.9|2653.3|2651.8|2655.5|2654|2653.3|2650.8|4
1769611790000|2026-01-28 14:49:50|2653.4|2651.9|2654|2650|2655.4|2651.9|2652.9|2649.8|2
1769611800000|2026-01-28 14:50:00|2652.5|2651|2652.6|2648.6|2653.6|2651|2650.5|2647.4|13
1769611810000|2026-01-28 14:50:10|2652.5|2648.5|2652.6|2648.6|2652.6|2648.8|2649.6|2646.5|7
1769611820000|2026-01-28 14:50:20|2652.5|2648.5|2650.4|2646.4|2652.5|2650.3|2648.7|2646.4|10
1769611830000|2026-01-28 14:50:30|2650.2|2646.2|2651|2647|2651.2|2648|2648.5|2646.2|8
1769611840000|2026-01-28 14:50:40|2650.9|2646.9|2654.6|2650.6|2655.3|2652.4|2649.7|2646.6|4
1769611850000|2026-01-28 14:50:50|2654.7|2650.7|2654.8|2653.3|2656.1|2653.5|2653.4|2650.5|9
1769611860000|2026-01-28 14:51:00|2655.9|2651.9|2655|2651|2657.8|2654|2654.1|2650.9|7
1769611870000|2026-01-28 14:51:10|2654.9|2650.9|2656.5|2652.5|2657.5|2654.6|2653.5|2650.9|13
1769611880000|2026-01-28 14:51:20|2656.3|2654.8|2658.2|2654.2|2659.4|2657.3|2656.3|2652.5|3
1769611890000|2026-01-28 14:51:30|2658.1|2654.1|2657.7|2653.7|2658.6|2656|2656.6|2652.6|5
1769611900000|2026-01-28 14:51:40|2658.1|2654.1|2657|2653|2658.3|2655.7|2657|2653|3
1769611910000|2026-01-28 14:51:50|2656.8|2652.8|2657.3|2653.3|2657.7|2653.7|2656.6|2652.6|2
1769611920000|2026-01-28 14:52:00|2656.9|2652.9|2654.8|2653.3|2657|2653.3|2654.1|2651.1|1
1769611930000|2026-01-28 14:52:10|2655.8|2651.8|2655.6|2654.1|2656.8|2654.1|2654.1|2651.1|3
1769611940000|2026-01-28 14:52:20|2656.8|2652.8|2656|2652|2656.8|2654.3|2654.2|2650.8|1
1769611950000|2026-01-28 14:52:30|2654.2|2652.7|2651.4|2649.9|2655.8|2652.7|2651.4|2648.8|3
1769611960000|2026-01-28 14:52:40|2651.6|2647.6|2648.7|2647.2|2651.6|2648.1|2648.4|2646.2|6
1769611970000|2026-01-28 14:52:50|2650.9|2646.9|2651.4|2647.4|2651.4|2647.4|2650.1|2646.1|2
1769611980000|2026-01-28 14:53:00|2651.9|2647.9|2653.3|2649.3|2653.7|2649.7|2651.6|2647.6|3
1769611990000|2026-01-28 14:53:10|2653.5|2649.5|2654.2|2650.2|2654.5|2650.5|2652.9|2648.9|0
1769612000000|2026-01-28 14:53:20|2654.1|2650.1|2653.8|2649.8|2654.3|2650.3|2652.9|2648.9|0
1769612010000|2026-01-28 14:53:30|2653.7|2649.7|2651.1|2647.1|2653.7|2649.7|2650|2646|6
1769612020000|2026-01-28 14:53:40|2651|2647|2653.6|2649.6|2653.6|2649.6|2650.9|2646.9|0
1769612030000|2026-01-28 14:53:50|2653.4|2649.4|2652.4|2648.4|2654.3|2650.3|2652.4|2648.4|6
1769612040000|2026-01-28 14:54:00|2652.2|2648.2|2647|2645.5|2652.2|2648.2|2647|2644.9|6
1769612050000|2026-01-28 14:54:10|2649.4|2645.4|2649.5|2645.5|2649.5|2646.9|2647.3|2644.6|3
1769612060000|2026-01-28 14:54:20|2648.4|2646.9|2650.4|2646.4|2651|2647.3|2648.4|2645.6|3
1769612070000|2026-01-28 14:54:30|2650.5|2646.5|2651.9|2647.9|2652.2|2649.4|2650.4|2646.5|1
1769612080000|2026-01-28 14:54:40|2651.7|2647.7|2650.4|2648.9|2651.8|2649|2648.3|2645.4|4
1769612090000|2026-01-28 14:54:50|2651.6|2647.6|2652.1|2648.1|2652.1|2649.4|2650.4|2647.3|3
1769612100000|2026-01-28 14:55:00|2651.9|2647.9|2651.5|2647.5|2651.9|2649.7|2650.5|2646.5|2
1769612110000|2026-01-28 14:55:10|2651.8|2647.8|2651.6|2647.6|2652.3|2648.3|2650.9|2646.9|0
1769612120000|2026-01-28 14:55:20|2651.1|2647.1|2653.5|2649.5|2654|2650|2649.8|2646.6|3
1769612130000|2026-01-28 14:55:30|2653.9|2649.9|2654.3|2650.3|2654.3|2650.3|2653|2649|1
1769612140000|2026-01-28 14:55:40|2654|2650|2655|2651|2655.2|2651.2|2652.8|2648.8|2
1769612150000|2026-01-28 14:55:50|2654.9|2650.9|2658.6|2654.6|2658.6|2654.6|2654.6|2650.6|7
1769612160000|2026-01-28 14:56:00|2657.4|2655.9|2658|2654|2658.3|2655.9|2656.8|2653.2|3
1769612170000|2026-01-28 14:56:10|2658.3|2654.3|2656.5|2652.5|2658.3|2654.3|2656.5|2652.5|0
1769612180000|2026-01-28 14:56:20|2656.6|2652.6|2659|2655|2659.2|2656|2656.6|2652.6|3
1769612190000|2026-01-28 14:56:30|2659.2|2655.2|2659.2|2655.2|2659.3|2656.8|2658.2|2655|5
1769612200000|2026-01-28 14:56:40|2659.4|2655.4|2656.3|2652.3|2660.4|2657.7|2656.3|2652.3|1
1769612210000|2026-01-28 14:56:50|2657.2|2653.2|2656.7|2655.2|2657.8|2655.3|2656.7|2653.2|3
1769612220000|2026-01-28 14:57:00|2657.1|2655.6|2658|2654|2658.1|2655.6|2655.9|2651.9|4
1769612230000|2026-01-28 14:57:10|2657.9|2653.9|2657.7|2653.7|2658.1|2655|2656.5|2653.5|1
1769612240000|2026-01-28 14:57:20|2658|2654|2659.5|2655.5|2659.9|2655.9|2656.6|2653.5|2
1769612250000|2026-01-28 14:57:30|2659.7|2655.7|2658.9|2654.9|2659.7|2655.7|2658.7|2654.7|0
1769612260000|2026-01-28 14:57:40|2659.5|2655.5|2660.6|2656.6|2660.9|2656.9|2659.4|2655.4|3
1769612270000|2026-01-28 14:57:50|2660.5|2656.5|2660.3|2656.3|2660.5|2656.5|2660.1|2656.1|0
1769612280000|2026-01-28 14:58:00|2660.4|2656.4|2660.2|2656.2|2661.2|2658.5|2660|2656.2|1
1769612290000|2026-01-28 14:58:10|2658.7|2657.2|2659.7|2658.2|2659.7|2658.2|2658.7|2657.2|3
1769612300000|2026-01-28 14:58:20|2661.2|2657.2|2657.4|2655.9|2661.2|2658|2657.3|2654.3|2
1769612310000|2026-01-28 14:58:30|2658.5|2654.5|2664.2|2660.2|2664.9|2660.9|2657.4|2654.3|3
1769612320000|2026-01-28 14:58:40|2664.1|2660.1|2662.4|2660.9|2664.1|2661.2|2662.4|2660|1
1769612330000|2026-01-28 14:58:50|2662.5|2661|2662.2|2660.7|2663.4|2661.1|2662.2|2658.8|2
1769612340000|2026-01-28 14:59:00|2662.5|2661|2660.1|2658.6|2665.2|2662.1|2660.1|2657.3|7
1769612350000|2026-01-28 14:59:10|2660.6|2659.1|2662.4|2658.4|2662.4|2659.7|2660.6|2657.7|0
1769612360000|2026-01-28 14:59:20|2661.3|2659.8|2657.6|2653.6|2662.3|2659.9|2657.2|2653.2|5
1769612370000|2026-01-28 14:59:30|2657.5|2653.5|2655.5|2651.5|2657.6|2654.2|2655.3|2651.3|4
1769612380000|2026-01-28 14:59:40|2655.4|2651.4|2656.6|2652.6|2656.7|2652.8|2654.3|2651.3|2
1769612390000|2026-01-28 14:59:50|2656.4|2652.4|2655.4|2651.4|2656.7|2652.7|2655.2|2651.2|0
1769612400000|2026-01-28 15:00:00|2654|2650|2655.1|2653.6|2656.3|2653.6|2654|2650|9
1769612410000|2026-01-28 15:00:10|2655.2|2653.7|2656.2|2652.2|2656.3|2653.7|2655.1|2651.4|1
1769612420000|2026-01-28 15:00:20|2656.1|2652.1|2656.2|2652.2|2656.2|2653.7|2655|2651.5|0
1769612430000|2026-01-28 15:00:30|2655|2653.5|2662.7|2658.7|2663.1|2660.6|2655|2653.5|9
1769612440000|2026-01-28 15:00:40|2661.6|2660.1|2660.9|2659.4|2662.7|2660.5|2660.8|2657.7|7
1769612450000|2026-01-28 15:00:50|2661.8|2657.8|2662.4|2658.4|2662.7|2659.6|2661|2657.3|4
1769612460000|2026-01-28 15:01:00|2662.6|2658.6|2661|2657|2663.1|2659.7|2660.4|2657|3
1769612470000|2026-01-28 15:01:10|2659.8|2658.3|2661|2659.5|2661.6|2659.5|2659.8|2656.8|3
1769612480000|2026-01-28 15:01:20|2660.9|2659.4|2660.8|2659.3|2661.9|2659.4|2660|2656.7|3
1769612490000|2026-01-28 15:01:30|2663.5|2659.5|2663.7|2662.2|2664.8|2662.4|2662.7|2659.5|1
1769612500000|2026-01-28 15:01:40|2663.8|2662.3|2664.5|2663|2666.1|2663.4|2663.8|2661|1
1769612510000|2026-01-28 15:01:50|2664.4|2662.9|2665.5|2661.5|2666.2|2663.9|2664.4|2661.5|6
1769612520000|2026-01-28 15:02:00|2665.4|2661.4|2666.5|2662.5|2666.5|2663.6|2663.9|2661.3|6
1769612530000|2026-01-28 15:02:10|2665.3|2663.8|2666.1|2662.1|2666.5|2664|2664.8|2662|1
1769612540000|2026-01-28 15:02:20|2665.3|2663.8|2669|2665|2669|2665|2665.3|2662.4|6
1769612550000|2026-01-28 15:02:30|2667.5|2666|2668.5|2664.5|2668.7|2666.4|2666.6|2663.7|4
1769612560000|2026-01-28 15:02:40|2668.6|2664.6|2668.7|2664.7|2669.1|2666.3|2667.6|2664.4|1
1769612570000|2026-01-28 15:02:50|2668.8|2664.8|2668.7|2664.7|2668.8|2665.8|2666.8|2663.8|4
1769612580000|2026-01-28 15:03:00|2668.8|2664.8|2667.1|2663.1|2669.1|2666.3|2667.1|2663.1|3
1769612590000|2026-01-28 15:03:10|2667.3|2663.3|2665.9|2661.9|2667.4|2663.4|2665.8|2661.8|1
1769612600000|2026-01-28 15:03:20|2666|2662|2665.7|2661.7|2666|2664.3|2665.4|2661.5|2
1769612610000|2026-01-28 15:03:30|2665.9|2661.9|2666.5|2662.5|2666.6|2663.1|2664.3|2661.4|3
1769612620000|2026-01-28 15:03:40|2666.4|2662.4|2666.6|2662.6|2666.7|2662.7|2666.4|2662.4|0
1769612630000|2026-01-28 15:03:50|2666.7|2662.7|2668.2|2666.7|2669.8|2666.7|2665.8|2662.7|8
1769612640000|2026-01-28 15:04:00|2669.3|2665.3|2669.3|2665.3|2671|2667|2666.8|2664|7
1769612650000|2026-01-28 15:04:10|2668.4|2664.4|2668.1|2664.1|2668.5|2665.9|2666.9|2663.8|1
1769612660000|2026-01-28 15:04:20|2668.3|2664.3|2667.6|2663.6|2669.9|2666.9|2666.6|2663.5|1
1769612670000|2026-01-28 15:04:30|2667.8|2663.8|2668|2664|2668|2665.7|2666|2663|2
1769612680000|2026-01-28 15:04:40|2667.3|2663.3|2665.9|2664.4|2667.9|2664.4|2665.8|2663.3|4
1769612690000|2026-01-28 15:04:50|2666|2664.5|2666.7|2662.7|2667.3|2664.5|2665.9|2662.7|3
1769612700000|2026-01-28 15:05:00|2666.8|2662.8|2664.1|2662.6|2667.2|2664.7|2664.1|2661.4|11
1769612710000|2026-01-28 15:05:10|2664|2662.5|2666.8|2662.8|2666.8|2662.8|2662.7|2659.7|7
1769612720000|2026-01-28 15:05:20|2666.9|2662.9|2668.1|2664.1|2668.2|2665.6|2666.9|2662.9|1
1769612730000|2026-01-28 15:05:30|2668.2|2664.2|2667|2665.5|2668.2|2665.5|2667|2664.1|1
1769612740000|2026-01-28 15:05:40|2667.3|2665.8|2668.8|2664.8|2670.4|2667.1|2667.3|2664.7|5
1769612750000|2026-01-28 15:05:50|2668.2|2664.2|2666.3|2664.8|2668.6|2664.8|2666.3|2663.6|2
1769612760000|2026-01-28 15:06:00|2667.7|2663.7|2664.4|2662.9|2667.9|2664.8|2664.4|2661.1|4
1769612770000|2026-01-28 15:06:10|2665.6|2661.6|2665.6|2661.6|2666.9|2663|2664.5|2661.3|2
1769612780000|2026-01-28 15:06:20|2665.3|2661.3|2664.6|2660.6|2665.3|2662|2663.3|2659.3|4
1769612790000|2026-01-28 15:06:30|2664.5|2660.5|2664.1|2660.1|2664.5|2661.5|2662.5|2659.3|2
1769612800000|2026-01-28 15:06:40|2664.2|2660.2|2664|2660|2665.2|2662.6|2663|2660|6
1769612810000|2026-01-28 15:06:50|2664.1|2660.1|2663.6|2662.1|2664.2|2662.1|2663.3|2660.1|0
1769612820000|2026-01-28 15:07:00|2665.7|2661.7|2667.5|2663.5|2667.6|2664.4|2665.2|2661.2|6
1769612830000|2026-01-28 15:07:10|2667.2|2663.2|2658.1|2654.1|2670|2666|2656.6|2653.8|24
1769612840000|2026-01-28 15:07:20|2657.8|2653.8|2653|2649|2660.7|2656.7|2650.5|2647.9|21
1769612850000|2026-01-28 15:07:30|2651.9|2647.9|2650.2|2646.2|2654|2650|2647.7|2643.7|13
1769612860000|2026-01-28 15:07:40|2650.7|2646.7|2651.5|2647.5|2653.7|2649.7|2648.7|2644.7|2
1769612870000|2026-01-28 15:07:50|2651|2647|2631.8|2630.3|2651|2647|2631.8|2627.8|21
1769612880000|2026-01-28 15:08:00|2633.4|2629.4|2628.2|2624.2|2633.4|2629.4|2625.2|2621.2|53
1769612890000|2026-01-28 15:08:10|2628|2624|2634.1|2630.1|2634.4|2630.4|2625.2|2621.2|17
1769612900000|2026-01-28 15:08:20|2634.8|2630.8|2621.4|2617.4|2634.8|2630.8|2620.4|2616.4|25
1769612910000|2026-01-28 15:08:30|2621.9|2617.9|2626.4|2622.4|2629.6|2625.6|2620.9|2616.9|20
1769612920000|2026-01-28 15:08:40|2626.9|2622.9|2631|2627|2631.4|2627.4|2624.5|2620.5|11
1769612930000|2026-01-28 15:08:50|2632.1|2628.1|2631.1|2627.1|2634.4|2630.4|2630.5|2626.6|7
1769612940000|2026-01-28 15:09:00|2631|2629.5|2623.4|2619.4|2631.8|2629.5|2623.2|2619.2|15
1769612950000|2026-01-28 15:09:10|2623.2|2619.2|2625.1|2621.1|2627.1|2623.1|2622.9|2618.9|4
1769612960000|2026-01-28 15:09:20|2626.1|2622.1|2623.4|2619.4|2628|2624|2623.1|2619.1|4
1769612970000|2026-01-28 15:09:30|2623.6|2619.6|2623.2|2619.2|2629|2625|2622.9|2618.9|11
1769612980000|2026-01-28 15:09:40|2623.4|2619.4|2621.6|2617.6|2623.4|2619.4|2616.5|2615|10
1769612990000|2026-01-28 15:09:50|2621.8|2617.8|2620.5|2616.5|2624.5|2620.5|2620.5|2616.5|2
1769613000000|2026-01-28 15:10:00|2620.7|2616.7|2625.7|2621.7|2625.7|2621.7|2619.9|2615.9|17
1769613010000|2026-01-28 15:10:10|2625.4|2621.4|2626.9|2622.9|2629.3|2625.3|2624.8|2620.8|19
1769613020000|2026-01-28 15:10:20|2626.5|2622.5|2627.6|2623.6|2627.6|2623.6|2625.8|2621.8|7
1769613030000|2026-01-28 15:10:30|2627.5|2623.5|2626|2622|2627.9|2623.9|2624.4|2620.4|2
1769613040000|2026-01-28 15:10:40|2626.3|2622.3|2624.2|2620.2|2627.5|2623.5|2624|2620|17
1769613050000|2026-01-28 15:10:50|2624.5|2620.5|2622.4|2618.4|2624.5|2620.5|2621.1|2617.1|11
1769613060000|2026-01-28 15:11:00|2622.5|2618.5|2613.7|2609.7|2622.5|2618.5|2610.6|2606.6|33
1769613070000|2026-01-28 15:11:10|2613.9|2609.9|2622.7|2621.2|2622.7|2621.2|2612.4|2608.4|25
1769613080000|2026-01-28 15:11:20|2622.4|2620.9|2620.7|2616.7|2622.9|2620.9|2619.8|2615.8|7
1769613090000|2026-01-28 15:11:30|2620.3|2616.3|2622.8|2621.3|2623.9|2621.3|2620.2|2616.2|12
1769613100000|2026-01-28 15:11:40|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2619.4|2615.4|24
1769613110000|2026-01-28 15:11:50|2623.6|2619.6|2616.8|2615.3|2625.6|2621.6|2616.7|2615|10
1769613120000|2026-01-28 15:12:00|2615.9|2611.9|2619.8|2615.8|2620.6|2616.6|2615.9|2611.9|5
1769613130000|2026-01-28 15:12:10|2619.7|2615.7|2621.9|2617.9|2623.9|2620.2|2619.6|2615.6|19
1769613140000|2026-01-28 15:12:20|2621.6|2617.6|2625|2621|2625|2621|2617.9|2615.2|6
1769613150000|2026-01-28 15:12:30|2625.6|2621.6|2630.6|2626.6|2630.7|2626.7|2625.6|2621.6|2
1769613160000|2026-01-28 15:12:40|2630.4|2626.4|2630.8|2626.8|2633.7|2629.7|2630.3|2626.3|12
1769613170000|2026-01-28 15:12:50|2630.6|2626.6|2628.9|2624.9|2632.1|2628.1|2627.9|2623.9|5
1769613180000|2026-01-28 15:13:00|2629|2625|2625.5|2621.5|2630.5|2626.5|2624.8|2620.8|10
1769613190000|2026-01-28 15:13:10|2625.4|2621.4|2629.8|2625.8|2629.8|2625.8|2625.2|2621.2|5
1769613200000|2026-01-28 15:13:20|2630.1|2626.1|2625.2|2621.2|2630.3|2626.3|2625.2|2621.2|1
1769613210000|2026-01-28 15:13:30|2625.1|2621.1|2627.7|2623.7|2627.8|2624|2625.1|2621.1|2
1769613220000|2026-01-28 15:13:40|2627.6|2623.6|2625.4|2621.4|2627.7|2623.7|2625.1|2621.1|3
1769613230000|2026-01-28 15:13:50|2625.3|2621.3|2625|2621|2627.2|2623.3|2624.7|2620.7|5
1769613240000|2026-01-28 15:14:00|2625.1|2621.1|2622.4|2618.4|2625.1|2621.1|2618.1|2614.1|13
1769613250000|2026-01-28 15:14:10|2622.1|2618.1|2622|2618|2626.2|2622.2|2622|2618|3
1769613260000|2026-01-28 15:14:20|2621.9|2617.9|2622.1|2618.1|2626.2|2622.2|2619.7|2615.7|10
1769613270000|2026-01-28 15:14:30|2622.2|2618.2|2621.9|2617.9|2622.7|2618.7|2621.2|2617.2|1
1769613280000|2026-01-28 15:14:40|2621.2|2617.2|2623.1|2619.1|2623.6|2619.6|2619|2615|12
1769613290000|2026-01-28 15:14:50|2623.2|2619.2|2623.6|2619.6|2623.6|2619.6|2623|2619|9
1769613300000|2026-01-28 15:15:00|2623.5|2619.5|2630.3|2626.3|2630.9|2626.9|2622.6|2618.6|9
1769613310000|2026-01-28 15:15:10|2630.6|2626.6|2628.8|2624.8|2630.9|2626.9|2627.2|2623.2|3
1769613320000|2026-01-28 15:15:20|2629|2625|2624.5|2620.5|2629.1|2625.1|2623.9|2619.9|11
1769613330000|2026-01-28 15:15:30|2626.5|2622.5|2631.8|2627.8|2632.1|2628.1|2626.5|2622.5|29
1769613340000|2026-01-28 15:15:40|2631.9|2627.9|2630.6|2626.6|2631.9|2627.9|2630.1|2626.1|4
1769613350000|2026-01-28 15:15:50|2630.7|2626.7|2628.3|2624.3|2633.8|2630|2626.7|2622.7|17
1769613360000|2026-01-28 15:16:00|2628.5|2624.5|2628.8|2624.8|2631.6|2627.6|2625.7|2624.2|6
1769613370000|2026-01-28 15:16:10|2628.9|2624.9|2630.3|2626.3|2630.8|2626.8|2628.9|2624.9|5
1769613380000|2026-01-28 15:16:20|2630.6|2626.6|2632.6|2628.6|2633.7|2629.7|2629.8|2625.8|22
1769613390000|2026-01-28 15:16:30|2632.7|2628.7|2634.5|2630.5|2637.6|2633.6|2632.7|2628.7|15
1769613400000|2026-01-28 15:16:40|2634.2|2630.2|2633.4|2629.4|2634.8|2630.8|2631.3|2627.3|4
1769613410000|2026-01-28 15:16:50|2633.8|2629.8|2630.3|2626.3|2636.7|2632.7|2629.2|2625.2|3
1769613420000|2026-01-28 15:17:00|2630.4|2626.4|2627.2|2623.2|2630.4|2626.4|2624.6|2620.6|5
1769613430000|2026-01-28 15:17:10|2626|2622|2624.3|2620.3|2628.5|2624.5|2624.3|2620.3|9
1769613440000|2026-01-28 15:17:20|2624.2|2620.2|2624.4|2620.4|2624.4|2620.4|2622|2618|4
1769613450000|2026-01-28 15:17:30|2624.5|2620.5|2620.1|2616.1|2624.9|2620.9|2619.6|2615.6|5
1769613460000|2026-01-28 15:17:40|2620.7|2616.7|2623.3|2619.3|2623.7|2619.7|2620.2|2616.2|3
1769613470000|2026-01-28 15:17:50|2623.4|2619.4|2622.3|2618.3|2624.3|2620.3|2620.6|2616.6|1
1769613480000|2026-01-28 15:18:00|2622.8|2618.8|2619.3|2615.3|2624.4|2620.4|2619.3|2615.3|2
1769613490000|2026-01-28 15:18:10|2620|2616|2618.8|2614.8|2620|2616|2618.5|2614.5|5
1769613500000|2026-01-28 15:18:20|2618.7|2614.7|2624.8|2620.8|2624.8|2620.8|2618.7|2614.7|2
1769613510000|2026-01-28 15:18:30|2624.7|2620.7|2629.4|2625.4|2629.4|2625.4|2624.3|2620.3|6
1769613520000|2026-01-28 15:18:40|2629.3|2625.3|2631.3|2627.3|2631.4|2627.4|2629.3|2625.3|7
1769613530000|2026-01-28 15:18:50|2631.4|2627.4|2632.3|2628.3|2634.2|2630.2|2631.3|2627.4|2
1769613540000|2026-01-28 15:19:00|2632.4|2628.4|2632.9|2628.9|2634.1|2630.1|2632.2|2628.2|3
1769613550000|2026-01-28 15:19:10|2633|2629|2631.6|2630.1|2635.7|2632|2631.6|2628.2|7
1769613560000|2026-01-28 15:19:20|2632.6|2628.6|2631.4|2629.9|2634.4|2630.7|2629.2|2626|11
1769613570000|2026-01-28 15:19:30|2631.5|2630|2631.5|2627.5|2633.7|2631.4|2630.4|2627.2|5
1769613580000|2026-01-28 15:19:40|2631.1|2627.1|2628.5|2624.5|2631.1|2627.1|2628.4|2624.4|0
1769613590000|2026-01-28 15:19:50|2627.8|2626.3|2629.7|2625.7|2631.3|2627.3|2627.8|2625.1|5
1769613600000|2026-01-28 15:20:00|2629.8|2625.8|2627.2|2623.2|2631.3|2628.7|2626|2623.2|10
1769613610000|2026-01-28 15:20:10|2625.9|2624.4|2625.9|2621.9|2630.3|2626.3|2624.7|2620.7|9
1769613620000|2026-01-28 15:20:20|2626.3|2622.3|2626.5|2622.5|2627.7|2624.1|2624|2621|5
1769613630000|2026-01-28 15:20:30|2625.7|2624.2|2636.1|2632.1|2636.1|2632.1|2625.5|2622.5|15
1769613640000|2026-01-28 15:20:40|2636.6|2632.6|2639.1|2635.1|2643.4|2639.4|2636.6|2632.6|10
1769613650000|2026-01-28 15:20:50|2637.9|2633.9|2637.3|2633.3|2638.9|2634.9|2635.5|2632.2|4
1769613660000|2026-01-28 15:21:00|2638|2634|2639.8|2635.8|2641|2637|2638|2634|5
1769613670000|2026-01-28 15:21:10|2639.2|2635.2|2639.3|2635.3|2641.8|2637.8|2638.5|2634.5|2
1769613680000|2026-01-28 15:21:20|2639.6|2635.6|2639.6|2635.6|2640.7|2636.7|2639.3|2635.3|5
1769613690000|2026-01-28 15:21:30|2636.9|2632.9|2638.5|2634.5|2639.3|2635.3|2635.9|2632.9|22
1769613700000|2026-01-28 15:21:40|2638.6|2634.6|2640.7|2636.7|2640.7|2636.7|2637.2|2633.2|5
1769613710000|2026-01-28 15:21:50|2638.5|2634.5|2637.4|2633.4|2638.5|2634.5|2636.7|2632.7|1
1769613720000|2026-01-28 15:22:00|2637.5|2633.5|2638.6|2634.6|2639.8|2635.8|2637.4|2633.4|3
1769613730000|2026-01-28 15:22:10|2637.8|2633.8|2635.8|2631.8|2638.1|2634.1|2635.8|2631.8|1
1769613740000|2026-01-28 15:22:20|2635.9|2631.9|2636.4|2632.4|2636.6|2632.6|2635.6|2631.6|2
1769613750000|2026-01-28 15:22:30|2636.5|2632.5|2635.4|2631.4|2636.6|2632.6|2635.2|2631.2|0
1769613760000|2026-01-28 15:22:40|2634.3|2630.3|2634.9|2630.9|2636.6|2632.6|2634|2630|7
1769613770000|2026-01-28 15:22:50|2635|2631|2627.4|2623.4|2635|2631|2627.4|2623.4|4
1769613780000|2026-01-28 15:23:00|2626.5|2622.5|2630.7|2626.7|2631.4|2627.4|2626|2622|5
1769613790000|2026-01-28 15:23:10|2630.6|2626.6|2633.9|2629.9|2633.9|2629.9|2630.6|2626.6|15
1769613800000|2026-01-28 15:23:20|2632.8|2628.8|2634.6|2630.6|2634.8|2630.8|2632.8|2628.8|1
1769613810000|2026-01-28 15:23:30|2634.8|2630.8|2635.3|2631.3|2638|2634.6|2633.8|2629.8|5
1769613820000|2026-01-28 15:23:40|2635.1|2631.1|2635.7|2631.7|2636.6|2632.6|2634.9|2630.9|0
1769613830000|2026-01-28 15:23:50|2636.8|2632.8|2638.6|2634.6|2639.1|2635.1|2636.5|2632.5|4
1769613840000|2026-01-28 15:24:00|2638.5|2634.5|2635.4|2631.4|2638.9|2634.9|2634.4|2630.4|3
1769613850000|2026-01-28 15:24:10|2635.2|2631.2|2636.9|2632.9|2637|2633|2634.7|2630.7|1
1769613860000|2026-01-28 15:24:20|2636.6|2632.6|2635.9|2631.9|2637.2|2633.2|2635.5|2631.5|4
1769613870000|2026-01-28 15:24:30|2634.6|2630.6|2634.5|2630.5|2635.6|2631.6|2634.3|2630.3|3
1769613880000|2026-01-28 15:24:40|2634.3|2630.3|2636.1|2632.1|2638|2634|2634.1|2630.1|31
1769613890000|2026-01-28 15:24:50|2636.2|2632.2|2634.7|2630.7|2637|2633|2633.6|2629.6|3
1769613900000|2026-01-28 15:25:00|2634.9|2630.9|2633.4|2629.4|2634.9|2630.9|2630.6|2626.6|10
1769613910000|2026-01-28 15:25:10|2632.6|2628.6|2631.2|2627.2|2633.5|2629.5|2631.2|2627.2|3
1769613920000|2026-01-28 15:25:20|2629.9|2625.9|2632.9|2628.9|2633.1|2629.1|2629.7|2625.7|6
1769613930000|2026-01-28 15:25:30|2633|2629|2632.5|2628.5|2633|2629|2632.5|2628.5|3
1769613940000|2026-01-28 15:25:40|2632.6|2628.6|2632.4|2628.4|2632.6|2628.6|2632.4|2628.4|0
1769613950000|2026-01-28 15:25:50|2633.7|2629.7|2630.3|2626.3|2633.8|2630.3|2630.3|2626.3|8
1769613960000|2026-01-28 15:26:00|2630.1|2626.1|2630.7|2626.7|2631.5|2627.5|2630.1|2626.1|3
1769613970000|2026-01-28 15:26:10|2630.6|2626.6|2630.3|2626.3|2631.3|2627.3|2630.1|2626.1|0
1769613980000|2026-01-28 15:26:20|2630.6|2626.6|2623.3|2619.3|2630.6|2626.6|2621.7|2619.1|7
1769613990000|2026-01-28 15:26:30|2623.4|2619.4|2623.2|2619.2|2623.4|2619.4|2621.8|2617.8|3
1769614000000|2026-01-28 15:26:40|2623.3|2619.3|2620.6|2616.6|2624.3|2620.3|2619.8|2616.5|10
1769614010000|2026-01-28 15:26:50|2620.5|2616.5|2619.7|2615.7|2621.1|2617.1|2618.7|2614.7|10
1769614020000|2026-01-28 15:27:00|2619.8|2615.8|2616.4|2612.4|2620.4|2616.4|2614.4|2610.4|14
1769614030000|2026-01-28 15:27:10|2616.5|2612.5|2620.1|2616.1|2620.4|2616.4|2614.8|2610.8|13
1769614040000|2026-01-28 15:27:20|2620.2|2616.2|2620.3|2618.8|2622.2|2618.8|2620|2616|4
1769614050000|2026-01-28 15:27:30|2620.4|2618.9|2618.8|2614.8|2622.4|2618.9|2618.8|2614.8|3
1769614060000|2026-01-28 15:27:40|2618.4|2614.4|2618.7|2617.2|2620.5|2617.2|2616.8|2613.1|2
1769614070000|2026-01-28 15:27:50|2620.1|2616.1|2618.9|2614.9|2620.4|2617.3|2618|2614|9
1769614080000|2026-01-28 15:28:00|2618.8|2614.8|2615.9|2611.9|2619|2615|2614.1|2610.1|4
1769614090000|2026-01-28 15:28:10|2615.8|2611.8|2619.2|2615.2|2619.2|2615.2|2614.1|2611.8|3
1769614100000|2026-01-28 15:28:20|2619.6|2615.6|2615.4|2611.4|2619.9|2615.9|2613.8|2611.1|9
1769614110000|2026-01-28 15:28:30|2615.5|2611.5|2618.6|2614.6|2619|2615|2615.2|2611.2|4
1769614120000|2026-01-28 15:28:40|2618.4|2614.4|2617.6|2613.6|2618.4|2614.4|2613.6|2610.4|6
1769614130000|2026-01-28 15:28:50|2617.8|2613.8|2619.2|2615.2|2619.2|2615.2|2617.3|2613.3|1
1769614140000|2026-01-28 15:29:00|2619.4|2615.4|2622.9|2618.9|2622.9|2619|2618.6|2615.2|52
1769614150000|2026-01-28 15:29:10|2621.5|2617.5|2622.9|2618.9|2623|2619|2620.5|2617|3
1769614160000|2026-01-28 15:29:20|2623|2619|2623.8|2619.8|2623.8|2620.5|2621.7|2619|1
1769614170000|2026-01-28 15:29:30|2623.9|2619.9|2626|2622|2626.1|2622.1|2623.9|2619.9|3
1769614180000|2026-01-28 15:29:40|2624.7|2623.2|2623.1|2619.1|2628.2|2625|2623.1|2619.1|13
1769614190000|2026-01-28 15:29:50|2622.4|2618.4|2622.4|2618.4|2624.3|2620.5|2619.7|2615.7|16
1769614200000|2026-01-28 15:30:00|2622.1|2618.1|2621.6|2617.6|2623.4|2620.2|2618.8|2614.9|10
1769614210000|2026-01-28 15:30:10|2622.5|2618.5|2619.6|2618.1|2622.5|2618.5|2619.6|2616.9|6
1769614220000|2026-01-28 15:30:20|2621.1|2617.1|2623.2|2619.2|2624|2620|2619.9|2617|8
1769614230000|2026-01-28 15:30:30|2622.5|2618.5|2627.6|2623.6|2627.6|2623.6|2622.5|2618.5|7
1769614240000|2026-01-28 15:30:40|2627.5|2623.5|2627.9|2623.9|2627.9|2623.9|2625.1|2621.1|4
1769614250000|2026-01-28 15:30:50|2627.8|2623.8|2626.5|2622.5|2627.8|2623.8|2623.4|2619.4|3
1769614260000|2026-01-28 15:31:00|2625.7|2624.2|2627.8|2623.8|2628|2624.2|2625.7|2622|8
1769614270000|2026-01-28 15:31:10|2627.7|2623.7|2628.3|2624.3|2630.3|2626.3|2626.8|2623.7|5
1769614280000|2026-01-28 15:31:20|2626.7|2622.7|2626.5|2622.5|2626.8|2622.8|2626.5|2622.5|0
1769614290000|2026-01-28 15:31:30|2626.2|2622.2|2627.5|2623.5|2628.3|2624.3|2624.9|2622.1|6
1769614300000|2026-01-28 15:31:40|2627.6|2623.6|2629.6|2625.6|2629.9|2625.9|2626.5|2623.5|2
1769614310000|2026-01-28 15:31:50|2629.5|2625.5|2628.3|2624.3|2629.5|2625.5|2628.2|2624.2|0
1769614320000|2026-01-28 15:32:00|2627.9|2623.9|2627|2623|2628.6|2625|2626.3|2622.3|3
1769614330000|2026-01-28 15:32:10|2627.1|2623.1|2624|2620|2628.5|2624.8|2624|2620|3
1769614340000|2026-01-28 15:32:20|2623.9|2619.9|2624.7|2620.7|2624.9|2620.9|2622.3|2619.1|4
1769614350000|2026-01-28 15:32:30|2624.6|2620.6|2624.6|2620.6|2624.7|2621.9|2623.3|2620.5|0
1769614360000|2026-01-28 15:32:40|2623.4|2621.9|2625.6|2621.6|2626.9|2623.6|2623.4|2621.2|3
1769614370000|2026-01-28 15:32:50|2625.5|2621.5|2625.3|2621.3|2625.5|2622.4|2622.7|2619.3|3
1769614380000|2026-01-28 15:33:00|2623.5|2619.5|2621.9|2617.9|2623.5|2620|2620.4|2616.5|11
1769614390000|2026-01-28 15:33:10|2622|2618|2619.6|2615.6|2622.1|2619|2619.1|2615.1|1
1769614400000|2026-01-28 15:33:20|2619.5|2615.5|2616.3|2614.8|2619.5|2616|2615.5|2611.5|12
1769614410000|2026-01-28 15:33:30|2618.5|2614.5|2618.3|2614.3|2618.5|2614.8|2616.1|2613.1|5
1769614420000|2026-01-28 15:33:40|2618.2|2616.7|2618.7|2614.7|2620.2|2616.8|2618.2|2614.6|1
1769614430000|2026-01-28 15:33:50|2618.8|2614.8|2615.8|2611.8|2618.8|2614.8|2615.8|2611.8|0
1769614440000|2026-01-28 15:34:00|2615.5|2611.5|2620|2616|2620|2616|2615.5|2611.5|5
1769614450000|2026-01-28 15:34:10|2619|2617.5|2620.7|2616.7|2620.9|2618.2|2619|2616.4|0
1769614460000|2026-01-28 15:34:20|2619.5|2618|2620.7|2616.7|2622.5|2620.1|2619.3|2616|3
1769614470000|2026-01-28 15:34:30|2620.8|2616.8|2619.8|2615.8|2622.3|2618.3|2618.7|2615.8|4
1769614480000|2026-01-28 15:34:40|2618.5|2617|2620.3|2616.3|2622.7|2618.7|2618.5|2616.2|5
1769614490000|2026-01-28 15:34:50|2620.2|2616.2|2621.3|2617.3|2621.4|2617.4|2618.4|2615.8|1
1769614500000|2026-01-28 15:35:00|2621.2|2617.2|2616|2614.5|2621.2|2617.2|2615.9|2613.2|7
1769614510000|2026-01-28 15:35:10|2617.2|2613.2|2613.4|2611.9|2617.3|2614.6|2613.4|2611|5
1769614520000|2026-01-28 15:35:20|2613.5|2612|2612.2|2610.7|2613.6|2612.1|2611.1|2608.9|10
1769614530000|2026-01-28 15:35:30|2612.3|2610.8|2611|2609.5|2613|2610.9|2610.1|2607.4|13
1769614540000|2026-01-28 15:35:40|2610.9|2609.4|2610.4|2608.9|2611.9|2609.4|2609.9|2607.9|4
1769614550000|2026-01-28 15:35:50|2610.3|2608.8|2609.9|2608.4|2611|2608.8|2607.6|2604.8|24
1769614560000|2026-01-28 15:36:00|2610|2608.5|2612.7|2608.7|2615.7|2612.7|2609.5|2608|18
1769614570000|2026-01-28 15:36:10|2612.8|2608.8|2612.5|2608.5|2613.2|2610.6|2610.8|2607.8|5
1769614580000|2026-01-28 15:36:20|2611.3|2609.8|2612|2608|2613.3|2609.8|2610.8|2607.6|4
1769614590000|2026-01-28 15:36:30|2612.1|2608.1|2610.9|2606.9|2612.8|2608.8|2610.6|2606.6|0
1769614600000|2026-01-28 15:36:40|2609.8|2608.3|2618.3|2614.3|2618.4|2614.4|2609.8|2607.2|2
1769614610000|2026-01-28 15:36:50|2618|2614|2615.5|2611.5|2618.2|2614.2|2615.1|2611.1|11
1769614620000|2026-01-28 15:37:00|2615.7|2611.7|2622.6|2618.6|2622.6|2618.6|2615.7|2611.7|10
1769614630000|2026-01-28 15:37:10|2622.5|2618.5|2621.3|2617.3|2622.8|2619.2|2620.7|2617.2|5
1769614640000|2026-01-28 15:37:20|2620.4|2616.4|2618.7|2614.7|2620.4|2616.4|2617.6|2613.6|3
1769614650000|2026-01-28 15:37:30|2619.2|2615.2|2619.1|2615.1|2619.8|2617|2618.5|2614.6|1
1769614660000|2026-01-28 15:37:40|2619.2|2615.2|2617.5|2613.5|2619.8|2615.8|2617.1|2613.4|4
1769614670000|2026-01-28 15:37:50|2619.7|2615.7|2619.2|2615.2|2619.9|2617.2|2618.3|2614.3|5
1769614680000|2026-01-28 15:38:00|2619.3|2615.3|2616.1|2614.6|2619.3|2615.4|2616|2614.5|2
1769614690000|2026-01-28 15:38:10|2616.4|2614.9|2616.7|2612.7|2617.5|2614.9|2613.6|2610.9|6
1769614700000|2026-01-28 15:38:20|2617.1|2613.1|2617.3|2613.3|2617.5|2614.8|2614.7|2611.9|1
1769614710000|2026-01-28 15:38:30|2617.1|2613.1|2618.6|2614.6|2619.7|2616.6|2614.5|2611.5|7
1769614720000|2026-01-28 15:38:40|2618.8|2614.8|2619.7|2615.7|2619.8|2616|2617.5|2613.6|2
1769614730000|2026-01-28 15:38:50|2619.8|2615.8|2619.9|2615.9|2621.1|2617.1|2619.5|2615.5|2
1769614740000|2026-01-28 15:39:00|2619.3|2617.8|2621.4|2617.4|2624|2621.9|2619|2617.3|14
1769614750000|2026-01-28 15:39:10|2620.3|2618.8|2622.7|2618.7|2625.6|2621.6|2620.3|2617.5|4
1769614760000|2026-01-28 15:39:20|2622.8|2618.8|2622.5|2618.5|2623.2|2620|2620|2617.7|3
1769614770000|2026-01-28 15:39:30|2621.6|2620.1|2621.2|2619.7|2623.1|2620.1|2621.1|2618|1
1769614780000|2026-01-28 15:39:40|2621.1|2619.6|2622.8|2621.3|2625.8|2622.8|2621.1|2619.3|4
1769614790000|2026-01-28 15:39:50|2624|2620|2625.6|2621.6|2626|2623.6|2622.2|2619.2|6
1769614800000|2026-01-28 15:40:00|2625.7|2621.7|2627.3|2623.3|2627.3|2623.6|2624.2|2621.6|13
1769614810000|2026-01-28 15:40:10|2627.4|2625.9|2628.4|2626.9|2629.5|2627|2627.3|2624|1
1769614820000|2026-01-28 15:40:20|2628.3|2626.8|2629.4|2625.4|2629.5|2626.9|2627.3|2624.1|1
1769614830000|2026-01-28 15:40:30|2628.7|2627.2|2627.8|2626.3|2631.2|2628.6|2627.6|2624.1|3
1769614840000|2026-01-28 15:40:40|2628.9|2624.9|2632|2628|2633.8|2631.2|2626.8|2623.8|5
1769614850000|2026-01-28 15:40:50|2630.6|2629.1|2630.1|2626.1|2631.8|2629.1|2628.3|2624.4|5
1769614860000|2026-01-28 15:41:00|2628.7|2627.2|2634.6|2633.1|2636|2633.1|2628.7|2626.2|7
1769614870000|2026-01-28 15:41:10|2636.1|2632.1|2633.7|2629.7|2636.2|2633.1|2633.6|2629.6|6
1769614880000|2026-01-28 15:41:20|2633.8|2629.8|2631.1|2627.1|2633.8|2630|2629.9|2627|2
1769614890000|2026-01-28 15:41:30|2629.9|2628.4|2631.1|2627.1|2632.1|2628.5|2629.9|2627|2
1769614900000|2026-01-28 15:41:40|2631.3|2627.3|2630|2626|2631.3|2627.3|2630|2626|1
1769614910000|2026-01-28 15:41:50|2630.3|2626.3|2628.6|2624.6|2630.3|2626.3|2628.6|2624.6|1
1769614920000|2026-01-28 15:42:00|2628.7|2624.7|2629|2625|2630.3|2626.3|2626.4|2622.9|3
1769614930000|2026-01-28 15:42:10|2627.5|2626|2626.9|2622.9|2628.1|2626|2625.8|2621.8|6
1769614940000|2026-01-28 15:42:20|2627|2623|2627.5|2623.5|2627.7|2624.8|2626.2|2622.2|4
1769614950000|2026-01-28 15:42:30|2627.2|2623.2|2628.4|2624.4|2628.4|2624.4|2626.7|2622.7|3
1769614960000|2026-01-28 15:42:40|2628.6|2624.6|2628.5|2624.5|2628.6|2626|2627.5|2624.2|0
1769614970000|2026-01-28 15:42:50|2628.2|2624.2|2627|2623|2628.5|2624.5|2626.9|2622.9|0
1769614980000|2026-01-28 15:43:00|2626.9|2622.9|2627.8|2623.8|2627.8|2624.5|2624|2622.3|6
1769614990000|2026-01-28 15:43:10|2627.9|2623.9|2629.8|2625.8|2629.9|2627|2626.9|2623|4
1769615000000|2026-01-28 15:43:20|2629.7|2625.7|2628.9|2624.9|2629.7|2625.7|2626.4|2623.2|4
1769615010000|2026-01-28 15:43:30|2628.8|2624.8|2628.5|2624.5|2629.2|2626.9|2628.1|2624.1|7
1769615020000|2026-01-28 15:43:40|2628.9|2624.9|2627.8|2623.8|2628.9|2624.9|2627.7|2623.7|2
1769615030000|2026-01-28 15:43:50|2627.7|2623.7|2626.4|2622.4|2628.1|2624.1|2625|2622.1|2
1769615040000|2026-01-28 15:44:00|2628|2624|2626.6|2622.6|2628|2624|2626.6|2622.6|1
1769615050000|2026-01-28 15:44:10|2626.3|2622.3|2626.3|2622.3|2626.5|2622.5|2625.7|2621.7|1
1769615060000|2026-01-28 15:44:20|2625.3|2623.8|2626.1|2622.1|2626.4|2623.8|2625.3|2621.6|1
1769615070000|2026-01-28 15:44:30|2626|2622|2626|2622|2626.3|2622.3|2624.9|2620.9|2
1769615080000|2026-01-28 15:44:40|2626.1|2622.1|2625|2623.5|2626.1|2623.6|2625|2621.8|1
1769615090000|2026-01-28 15:44:50|2625.1|2623.6|2625.2|2621.2|2626.1|2623.6|2624|2620.7|5
1769615100000|2026-01-28 15:45:00|2625.3|2621.3|2623.8|2619.8|2625.3|2621.6|2622.3|2619.7|1
1769615110000|2026-01-28 15:45:10|2623.6|2619.6|2623.8|2619.8|2624.1|2620.1|2623.6|2619.6|0
1769615120000|2026-01-28 15:45:20|2623.9|2619.9|2624.9|2620.9|2625.6|2622.9|2623.1|2619.9|6
1769615130000|2026-01-28 15:45:30|2624.2|2620.2|2625|2621|2625|2621|2624.2|2620.2|2
1769615140000|2026-01-28 15:45:40|2625.2|2621.2|2624.9|2620.9|2625.6|2623|2624.4|2620.6|0
1769615150000|2026-01-28 15:45:50|2624.7|2620.7|2624.1|2622.6|2625.1|2622.7|2624.1|2620.5|0
1769615160000|2026-01-28 15:46:00|2624.2|2622.7|2624.2|2620.2|2626.9|2624.8|2624.1|2620.2|7
1769615170000|2026-01-28 15:46:10|2624.1|2620.1|2620.9|2616.9|2624.4|2621.1|2620.1|2616.9|4
1769615180000|2026-01-28 15:46:20|2620.8|2616.8|2621.1|2619.6|2622.4|2619.6|2619.7|2616.8|2
1769615190000|2026-01-28 15:46:30|2623.4|2619.4|2623.9|2619.9|2624.4|2621.1|2622.6|2619.3|2
1769615200000|2026-01-28 15:46:40|2622.6|2621.1|2622.6|2618.6|2623.7|2621.1|2621.8|2617.8|2
1769615210000|2026-01-28 15:46:50|2622.7|2618.7|2621.9|2617.9|2622.7|2619.7|2621.2|2617.4|1
1769615220000|2026-01-28 15:47:00|2621.3|2617.3|2614.7|2613.2|2621.3|2618|2614.7|2612.7|4
1769615230000|2026-01-28 15:47:10|2617.2|2613.1|2621.6|2617.6|2621.8|2618.1|2616.8|2613.1|7
1769615240000|2026-01-28 15:47:20|2621.8|2617.8|2621|2619.5|2622.2|2619.5|2620|2616.2|4
1769615250000|2026-01-28 15:47:30|2621.1|2619.6|2621.2|2619.7|2621.2|2619.7|2620.9|2619.4|0
1769615260000|2026-01-28 15:47:40|2621.1|2619.6|2618|2616.5|2622.8|2619.7|2618|2615.3|6
1769615270000|2026-01-28 15:47:50|2618.1|2616.6|2618.2|2616.7|2620.1|2617.2|2617.9|2615.3|3
1769615280000|2026-01-28 15:48:00|2619.4|2615.4|2616.3|2614.8|2619.4|2616.4|2616.2|2613|2
1769615290000|2026-01-28 15:48:10|2618.5|2614.5|2619.2|2615.2|2619.5|2616.4|2616.9|2614.3|3
1769615300000|2026-01-28 15:48:20|2617.7|2616.2|2619|2615|2619.1|2616.2|2617.6|2615|2
1769615310000|2026-01-28 15:48:30|2617.7|2616.2|2616.7|2612.7|2620.1|2616.9|2615.3|2612.7|5
1769615320000|2026-01-28 15:48:40|2616.6|2612.6|2617.4|2613.4|2618|2614|2615.9|2611.9|9
1769615330000|2026-01-28 15:48:50|2617.3|2613.3|2615.8|2611.8|2617.3|2613.3|2615.7|2611.7|0
1769615340000|2026-01-28 15:49:00|2615.7|2611.7|2615|2611|2616.3|2612.3|2615|2611|5
1769615350000|2026-01-28 15:49:10|2615.1|2611.1|2609.9|2608.4|2615.1|2612.1|2609.9|2607.3|6
1769615360000|2026-01-28 15:49:20|2610|2608.5|2608|2606.5|2610|2608.5|2607.5|2604.6|6
1769615370000|2026-01-28 15:49:30|2608.3|2606.8|2610.7|2606.7|2611.5|2608.3|2608.3|2605.8|4
1769615380000|2026-01-28 15:49:40|2610.8|2606.8|2611.1|2607.1|2611.4|2607.4|2610.7|2606.7|2
1769615390000|2026-01-28 15:49:50|2611|2607|2610.9|2606.9|2611.5|2608.2|2609.7|2606.9|5
1769615400000|2026-01-28 15:50:00|2610.8|2606.8|2611.1|2607.1|2612.8|2609.6|2609.6|2606.8|6
1769615410000|2026-01-28 15:50:10|2609.9|2608.4|2611.1|2607.1|2614|2611.1|2609.9|2607.1|7
1769615420000|2026-01-28 15:50:20|2610.1|2608.6|2611.2|2607.2|2611.2|2608.6|2608.9|2605.7|3
1769615430000|2026-01-28 15:50:30|2611.1|2607.1|2610.2|2606.2|2611.3|2608.2|2609.2|2605.8|3
1769615440000|2026-01-28 15:50:40|2608.7|2604.7|2608.8|2604.8|2610.4|2606.4|2608.4|2604.4|1
1769615450000|2026-01-28 15:50:50|2608.7|2604.7|2605.8|2604.3|2608.9|2605|2604.9|2600.9|28
1769615460000|2026-01-28 15:51:00|2606.1|2602.1|2609.1|2605.1|2609.1|2605.1|2602.1|2599.8|9
1769615470000|2026-01-28 15:51:10|2609.3|2605.3|2612.6|2608.6|2612.6|2608.6|2606.8|2604.3|3
1769615480000|2026-01-28 15:51:20|2612.5|2608.5|2609.1|2605.1|2612.7|2608.7|2608.2|2604.2|4
1769615490000|2026-01-28 15:51:30|2609.3|2605.3|2610.8|2606.8|2610.8|2606.8|2607.3|2604.3|4
1769615500000|2026-01-28 15:51:40|2610.7|2606.7|2611.5|2610|2614.3|2610.4|2610.3|2606.3|47
1769615510000|2026-01-28 15:51:50|2611.6|2610.1|2614.6|2610.6|2614.7|2610.7|2611.5|2608.5|4
1769615520000|2026-01-28 15:52:00|2614.9|2610.9|2615.8|2611.8|2616.3|2612.5|2613.2|2610.5|2
1769615530000|2026-01-28 15:52:10|2616.8|2612.8|2620.2|2616.2|2620.6|2616.6|2616|2612|14
1769615540000|2026-01-28 15:52:20|2620.4|2616.4|2622.6|2618.6|2622.6|2618.6|2618.4|2614.8|7
1769615550000|2026-01-28 15:52:30|2622.9|2618.9|2622.8|2618.8|2623.3|2619.3|2621.9|2617.9|3
1769615560000|2026-01-28 15:52:40|2622.9|2618.9|2623.6|2619.6|2623.7|2619.7|2622.9|2618.9|1
1769615570000|2026-01-28 15:52:50|2623.5|2619.5|2623.1|2619.1|2623.5|2619.5|2622.5|2618.5|4
1769615580000|2026-01-28 15:53:00|2622.2|2618.2|2621.9|2617.9|2622.4|2619.8|2621.3|2617.7|0
1769615590000|2026-01-28 15:53:10|2621.8|2617.8|2621.1|2617.1|2621.9|2617.9|2620.7|2616.7|3
1769615600000|2026-01-28 15:53:20|2621|2617|2621.2|2617.2|2622.7|2618.7|2620.9|2616.9|4
1769615610000|2026-01-28 15:53:30|2621.1|2617.1|2622.9|2618.9|2622.9|2618.9|2621.1|2617.1|3
1769615620000|2026-01-28 15:53:40|2623.2|2619.2|2623.6|2619.6|2624|2620|2623.1|2619.1|1
1769615630000|2026-01-28 15:53:50|2623.7|2619.7|2621.1|2617.1|2624|2620|2621.1|2617.1|2
1769615640000|2026-01-28 15:54:00|2621.2|2617.2|2623.5|2619.5|2623.6|2619.6|2621.1|2617.1|4
1769615650000|2026-01-28 15:54:10|2623.2|2619.2|2621.5|2617.5|2623.6|2619.6|2620.8|2616.8|1
1769615660000|2026-01-28 15:54:20|2621.7|2617.7|2623.8|2619.8|2624|2620.8|2621.7|2617.7|2
1769615670000|2026-01-28 15:54:30|2623.7|2619.7|2623.8|2619.8|2623.9|2619.9|2623.6|2619.6|0
1769615680000|2026-01-28 15:54:40|2623.9|2619.9|2623.4|2619.4|2623.9|2621.1|2622.2|2618.2|1
1769615690000|2026-01-28 15:54:50|2623.5|2619.5|2622.6|2618.6|2623.5|2619.5|2622.3|2618.3|0
1769615700000|2026-01-28 15:55:00|2622.7|2618.7|2622.5|2618.5|2623.3|2619.3|2621.3|2617.3|1
1769615710000|2026-01-28 15:55:10|2623.6|2619.6|2622.9|2618.9|2623.7|2619.7|2622.7|2618.7|1
1769615720000|2026-01-28 15:55:20|2622.7|2618.7|2622.3|2618.3|2622.8|2619.8|2621.3|2617.9|1
1769615730000|2026-01-28 15:55:30|2622.5|2618.5|2622.3|2618.3|2622.6|2618.6|2622.3|2618.3|0
1769615740000|2026-01-28 15:55:40|2622.4|2618.4|2623.9|2622.4|2623.9|2622.4|2622.3|2618.3|12
1769615750000|2026-01-28 15:55:50|2623.8|2622.3|2627|2623|2627|2623|2623.8|2622.2|6
1769615760000|2026-01-28 15:56:00|2627.4|2623.4|2628.3|2624.3|2628.6|2624.6|2627.3|2623.3|0
1769615770000|2026-01-28 15:56:10|2627|2625.5|2627.3|2623.3|2628.3|2625.5|2626.4|2623.2|4
1769615780000|2026-01-28 15:56:20|2627.2|2623.2|2626|2622|2627.2|2624|2625.4|2621.9|1
1769615790000|2026-01-28 15:56:30|2625.5|2621.5|2624.9|2620.9|2625.5|2622.3|2623.7|2620.8|1
1769615800000|2026-01-28 15:56:40|2624.7|2620.7|2621.7|2617.7|2624.8|2621.7|2620.6|2617.7|9
1769615810000|2026-01-28 15:56:50|2619.5|2618|2621.2|2617.2|2621.2|2618.3|2619.5|2616.2|6
1769615820000|2026-01-28 15:57:00|2621.3|2617.3|2621.1|2617.1|2622.6|2618.6|2620.7|2616.7|3
1769615830000|2026-01-28 15:57:10|2621.2|2617.2|2622.6|2618.6|2622.6|2618.6|2621.2|2617.2|0
1769615840000|2026-01-28 15:57:20|2622.9|2618.9|2623.2|2619.2|2623.2|2619.5|2621|2618.6|1
1769615850000|2026-01-28 15:57:30|2623.4|2619.4|2623.7|2619.7|2625.3|2621.3|2621.8|2618.2|2
1769615860000|2026-01-28 15:57:40|2623.9|2619.9|2625.2|2621.2|2625.2|2622.6|2623.9|2619.9|1
1769615870000|2026-01-28 15:57:50|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2624.9|2620.9|0
1769615880000|2026-01-28 15:58:00|2624.1|2622.6|2625.1|2621.1|2625.1|2622.6|2624.1|2621|0
1769615890000|2026-01-28 15:58:10|2625|2621|2624.3|2620.3|2625.1|2623.2|2624.2|2620.2|5
1769615900000|2026-01-28 15:58:20|2624.4|2620.4|2623.7|2619.7|2624.9|2620.9|2623.5|2619.5|0
1769615910000|2026-01-28 15:58:30|2623.5|2619.5|2623.9|2619.9|2624.9|2621.2|2622.7|2618.7|1
1769615920000|2026-01-28 15:58:40|2623.8|2619.8|2624.1|2622.6|2624.7|2622.6|2623.8|2619.8|0
1769615930000|2026-01-28 15:58:50|2624|2622.5|2624.3|2620.3|2624.5|2622.5|2623.7|2619.7|3
1769615940000|2026-01-28 15:59:00|2624.1|2620.1|2623.9|2619.9|2624.1|2620.1|2623.1|2619.1|2
1769615950000|2026-01-28 15:59:10|2623.8|2619.8|2622.4|2618.4|2624|2620|2622.4|2618.4|0
1769615960000|2026-01-28 15:59:20|2622.6|2618.6|2622.6|2618.6|2623|2619|2622.5|2618.5|0
1769615970000|2026-01-28 15:59:30|2622.7|2618.7|2621.6|2617.6|2622.8|2619.3|2620.7|2617.4|5
1769615980000|2026-01-28 15:59:40|2621.8|2617.8|2621.2|2619.7|2622.1|2619.7|2621.2|2617.5|6
1769615990000|2026-01-28 15:59:50|2622.2|2618.2|2620.7|2616.7|2622.2|2618.2|2620.6|2616.6|1
1769616000000|2026-01-28 16:00:00|2621.7|2617.7|2622.1|2618.1|2623.3|2619.3|2621.7|2617.7|13
1769616010000|2026-01-28 16:00:10|2621.9|2617.9|2621.7|2617.7|2621.9|2617.9|2621.1|2617.1|2
1769616020000|2026-01-28 16:00:20|2620.5|2619|2622.7|2618.7|2623.1|2619.3|2619.9|2616.8|4
1769616030000|2026-01-28 16:00:30|2622.8|2618.8|2620.9|2616.9|2622.8|2618.8|2620.8|2616.8|1
1769616040000|2026-01-28 16:00:40|2620.8|2616.8|2619|2615|2620.8|2616.8|2618.9|2614.9|3
1769616050000|2026-01-28 16:00:50|2618.9|2614.9|2619|2615|2619|2615.9|2617.4|2614.9|1
1769616060000|2026-01-28 16:01:00|2620.4|2616.4|2623|2619|2623.1|2619.1|2620.4|2616.4|20
1769616070000|2026-01-28 16:01:10|2621.8|2620.3|2623|2621.5|2624.2|2621.5|2621.8|2620|5
1769616080000|2026-01-28 16:01:20|2622.9|2621.4|2622.9|2618.9|2623.3|2621.4|2622.8|2618.8|1
1769616090000|2026-01-28 16:01:30|2623.2|2619.2|2622.4|2618.4|2623.3|2620.4|2621.9|2618.1|2
1769616100000|2026-01-28 16:01:40|2622.5|2618.5|2622.4|2618.4|2622.5|2620|2621.5|2618.3|0
1769616110000|2026-01-28 16:01:50|2622.2|2618.2|2620.7|2616.7|2622.2|2618.2|2620.3|2616.3|3
1769616120000|2026-01-28 16:02:00|2620.6|2616.6|2619.8|2615.8|2620.7|2616.7|2616.8|2612.8|22
1769616130000|2026-01-28 16:02:10|2619.7|2615.7|2618.1|2614.1|2619.7|2615.7|2615.9|2613.4|1
1769616140000|2026-01-28 16:02:20|2616.9|2615.4|2618.9|2614.9|2618.9|2615.5|2616.9|2614.7|2
1769616150000|2026-01-28 16:02:30|2620.2|2616.2|2622.4|2618.4|2622.8|2618.8|2620.1|2616.1|4
1769616160000|2026-01-28 16:02:40|2622.6|2618.6|2622.4|2618.4|2622.9|2618.9|2622.2|2618.2|0
1769616170000|2026-01-28 16:02:50|2622.1|2618.1|2620.2|2616.2|2622.1|2618.3|2619.8|2616.2|2
1769616180000|2026-01-28 16:03:00|2620.3|2616.3|2621.1|2617.1|2621.3|2617.4|2618.8|2615.8|5
1769616190000|2026-01-28 16:03:10|2621|2617|2620|2616|2621.1|2617.1|2619.9|2615.9|0
1769616200000|2026-01-28 16:03:20|2620.1|2616.1|2621|2617|2621|2618.5|2620|2616|1
1769616210000|2026-01-28 16:03:30|2620.9|2616.9|2619.9|2615.9|2621|2617.9|2619.4|2615.9|1
1769616220000|2026-01-28 16:03:40|2620|2616|2619.5|2615.5|2620.1|2617|2618.4|2615.4|2
1769616230000|2026-01-28 16:03:50|2619.4|2615.4|2619.5|2615.5|2619.5|2615.5|2619.4|2615.4|1
1769616240000|2026-01-28 16:04:00|2619.4|2615.4|2620|2616|2620.2|2616.4|2617.9|2615.4|0
1769616250000|2026-01-28 16:04:10|2620.1|2616.1|2620.3|2616.3|2621.2|2617.2|2620.1|2616.1|1
1769616260000|2026-01-28 16:04:20|2620.2|2616.2|2621|2617|2621|2618.6|2619.9|2616.2|0
1769616270000|2026-01-28 16:04:30|2620.9|2616.9|2623|2619|2623|2619|2619.9|2616.9|1
1769616280000|2026-01-28 16:04:40|2623.1|2619.1|2625.6|2621.6|2626.7|2623.5|2622.1|2619.1|6
1769616290000|2026-01-28 16:04:50|2625.7|2621.7|2627.3|2625.8|2628.2|2625.8|2624.7|2621.7|8
1769616300000|2026-01-28 16:05:00|2627.7|2626.2|2628.7|2627.2|2630.8|2627.2|2627.7|2625.8|7
1769616310000|2026-01-28 16:05:10|2628.3|2626.8|2626.4|2622.4|2629.2|2626.8|2626.2|2622.2|5
1769616320000|2026-01-28 16:05:20|2626.7|2622.7|2625.7|2621.7|2627.2|2624.7|2625.4|2621.4|5
1769616330000|2026-01-28 16:05:30|2624.9|2620.9|2628.7|2624.7|2628.9|2624.9|2624.6|2620.6|20
1769616340000|2026-01-28 16:05:40|2628.9|2624.9|2628.4|2624.4|2629|2625|2628.2|2624.2|0
1769616350000|2026-01-28 16:05:50|2628.3|2624.3|2629.8|2625.8|2630.2|2626.2|2628.2|2624.2|0
1769616360000|2026-01-28 16:06:00|2629.5|2625.5|2629.8|2625.8|2629.9|2627.2|2628.7|2625.1|3
1769616370000|2026-01-28 16:06:10|2629.7|2625.7|2632.1|2628.1|2632.2|2628.2|2629.1|2625.5|7
1769616380000|2026-01-28 16:06:20|2631.7|2630.2|2632.7|2628.7|2633.7|2631.1|2631.4|2628.2|3
1769616390000|2026-01-28 16:06:30|2632.4|2628.4|2631.6|2630.1|2632.7|2630.3|2631.3|2628.2|4
1769616400000|2026-01-28 16:06:40|2631.9|2630.4|2633.3|2631.8|2634.4|2631.8|2631.9|2629.4|5
1769616410000|2026-01-28 16:06:50|2633.2|2631.7|2634.6|2630.6|2634.7|2631.8|2633.2|2630.2|0
1769616420000|2026-01-28 16:07:00|2633.5|2632|2634.6|2630.6|2635.7|2632.7|2633.5|2630.4|6
1769616430000|2026-01-28 16:07:10|2634.5|2630.5|2632.8|2628.8|2634.6|2631.7|2631.4|2628.1|4
1769616440000|2026-01-28 16:07:20|2632.7|2628.7|2631.5|2627.5|2632.7|2628.9|2630.3|2627.2|1
1769616450000|2026-01-28 16:07:30|2630.4|2628.9|2631.5|2627.5|2631.6|2629.1|2630.4|2627.3|0
1769616460000|2026-01-28 16:07:40|2631.6|2627.6|2631.9|2627.9|2632.7|2629.6|2630.4|2627.4|4
1769616470000|2026-01-28 16:07:50|2630.7|2629.2|2635.6|2634.1|2637.1|2634.2|2630.7|2627.9|7
1769616480000|2026-01-28 16:08:00|2637|2633|2635|2631|2637.5|2634.2|2632.8|2629.7|4
1769616490000|2026-01-28 16:08:10|2635.1|2631.1|2634|2630|2635.6|2631.6|2633.7|2629.7|1
1769616500000|2026-01-28 16:08:20|2633.9|2629.9|2635.5|2634|2635.5|2634|2633.7|2629.9|3
1769616510000|2026-01-28 16:08:30|2635.6|2634.1|2637.5|2636|2638.5|2636|2635.6|2632.8|6
1769616520000|2026-01-28 16:08:40|2637.4|2635.9|2638.7|2637.2|2640|2637.5|2636.8|2634.2|10
1769616530000|2026-01-28 16:08:50|2640|2636|2638.5|2637|2640.9|2638.1|2637.9|2635.2|5
1769616540000|2026-01-28 16:09:00|2638.9|2634.9|2639.3|2635.3|2639.4|2637|2635.8|2632.8|9
1769616550000|2026-01-28 16:09:10|2639.2|2635.2|2638.5|2634.5|2639.2|2635.2|2638|2634|2
1769616560000|2026-01-28 16:09:20|2638|2634|2636.6|2635.1|2638|2635.5|2636.6|2633.8|1
1769616570000|2026-01-28 16:09:30|2637.8|2633.8|2634.4|2630.4|2638|2635.3|2632.3|2630.4|10
1769616580000|2026-01-28 16:09:40|2634.5|2630.5|2633.9|2629.9|2635.2|2631.2|2632.5|2629.9|2
1769616590000|2026-01-28 16:09:50|2634.1|2630.1|2632.6|2628.6|2634.1|2632|2631.1|2628.1|7
1769616600000|2026-01-28 16:10:00|2632.7|2628.7|2634.2|2630.2|2634.7|2630.8|2630.8|2628.6|7
1769616610000|2026-01-28 16:10:10|2632.7|2631.2|2630.8|2626.8|2633.7|2631.2|2629.8|2626.8|4
1769616620000|2026-01-28 16:10:20|2629.8|2628.3|2633.9|2629.9|2633.9|2631.4|2629.8|2628.3|8
1769616630000|2026-01-28 16:10:30|2632.7|2628.7|2632.3|2628.3|2633|2629|2631.8|2627.8|1
1769616640000|2026-01-28 16:10:40|2632.1|2628.1|2633.7|2629.7|2634.4|2630.4|2631.7|2628.1|4
1769616650000|2026-01-28 16:10:50|2634.1|2630.1|2634|2630|2634.2|2631.4|2632.9|2629.8|1
1769616660000|2026-01-28 16:11:00|2632.8|2631.3|2631.6|2627.6|2633.9|2631.3|2629.5|2626.4|5
1769616670000|2026-01-28 16:11:10|2632|2628|2634.1|2630.1|2634.4|2631.2|2630.2|2627.7|1
1769616680000|2026-01-28 16:11:20|2634|2630|2632.5|2628.5|2634|2631.2|2631.9|2628.4|2
1769616690000|2026-01-28 16:11:30|2631.5|2630|2632.1|2628.1|2633.4|2630.6|2630.3|2627.2|3
1769616700000|2026-01-28 16:11:40|2632|2628|2632.2|2628.2|2632.3|2629|2630.5|2627.5|1
1769616710000|2026-01-28 16:11:50|2632.4|2628.4|2631.7|2627.7|2632.7|2629.9|2630.5|2627.4|0
1769616720000|2026-01-28 16:12:00|2632.1|2628.1|2633.8|2629.8|2633.8|2630.1|2630.6|2627.7|3
1769616730000|2026-01-28 16:12:10|2633.6|2629.6|2631.3|2627.3|2634.1|2630.4|2631.3|2627.3|1
1769616740000|2026-01-28 16:12:20|2631.4|2627.4|2629.4|2625.4|2632.6|2628.6|2628.8|2624.8|3
1769616750000|2026-01-28 16:12:30|2629.3|2625.3|2631.2|2627.2|2631.2|2627.2|2627.4|2624.9|0
1769616760000|2026-01-28 16:12:40|2631.6|2627.6|2627.6|2623.6|2631.6|2628.4|2627.6|2623.6|2
1769616770000|2026-01-28 16:12:50|2626.3|2624.8|2628.9|2624.9|2628.9|2624.9|2626.3|2624.5|0
1769616780000|2026-01-28 16:13:00|2630.1|2626.1|2629.4|2625.4|2631.2|2627.2|2629.3|2625.3|4
1769616790000|2026-01-28 16:13:10|2629.2|2625.2|2627.8|2623.8|2629.2|2625.2|2627.7|2623.7|1
1769616800000|2026-01-28 16:13:20|2627.6|2623.6|2628.4|2624.4|2628.4|2624.4|2627|2623|0
1769616810000|2026-01-28 16:13:30|2628.3|2624.3|2627.7|2623.7|2628.3|2624.3|2627.5|2623.5|0
1769616820000|2026-01-28 16:13:40|2627.8|2623.8|2627.7|2623.7|2628.2|2624.2|2627.3|2623.3|0
1769616830000|2026-01-28 16:13:50|2628.2|2624.2|2628.5|2624.5|2628.5|2624.5|2627.9|2623.9|3
1769616840000|2026-01-28 16:14:00|2628.4|2624.4|2628.3|2624.3|2628.4|2624.4|2627.7|2623.7|1
1769616850000|2026-01-28 16:14:10|2628.2|2624.2|2626.7|2625.2|2628.3|2625.2|2626.6|2623.3|0
1769616860000|2026-01-28 16:14:20|2628.2|2624.2|2628|2624|2628.2|2624.2|2625.2|2622.9|4
1769616870000|2026-01-28 16:14:30|2627.9|2623.9|2628|2624|2628|2624|2627.7|2623.7|0
1769616880000|2026-01-28 16:14:40|2628.1|2624.1|2628.1|2624.1|2628.2|2624.2|2627.9|2623.9|0
1769616890000|2026-01-28 16:14:50|2628.2|2624.2|2629.2|2625.2|2629.2|2626.5|2627|2624|2
1769616900000|2026-01-28 16:15:00|2630.3|2626.3|2632.4|2628.4|2632.4|2628.4|2630.3|2626.3|3
1769616910000|2026-01-28 16:15:10|2632.9|2628.9|2632.2|2628.2|2633.7|2629.7|2632.2|2628.2|0
1769616920000|2026-01-28 16:15:20|2632.3|2628.3|2635|2631|2635|2631|2632.3|2628.3|2
1769616930000|2026-01-28 16:15:30|2634.9|2630.9|2633.7|2629.7|2634.9|2631.5|2633|2629.4|1
1769616940000|2026-01-28 16:15:40|2633.8|2629.8|2635.6|2631.6|2635.6|2631.6|2633.8|2629.8|2
1769616950000|2026-01-28 16:15:50|2635.5|2631.5|2634.4|2630.4|2636|2632|2632.7|2630.4|11
1769616960000|2026-01-28 16:16:00|2634.3|2630.3|2634.6|2630.6|2636.7|2633.2|2632.7|2630.3|7
1769616970000|2026-01-28 16:16:10|2633.4|2631.9|2636.1|2632.1|2636.4|2632.8|2633.4|2630.7|4
1769616980000|2026-01-28 16:16:20|2636.2|2632.2|2640.2|2636.2|2640.2|2636.2|2635.1|2632.1|8
1769616990000|2026-01-28 16:16:30|2638.5|2637|2638.5|2634.5|2639.2|2637|2638.2|2634.2|3
1769617000000|2026-01-28 16:16:40|2638.6|2634.6|2638.7|2634.7|2638.7|2636|2637.5|2634.1|2
1769617010000|2026-01-28 16:16:50|2637.6|2636.1|2637.8|2636.3|2638.7|2636.3|2637.2|2634.6|0
1769617020000|2026-01-28 16:17:00|2638.5|2637|2638.1|2636.6|2639.4|2637|2638|2635.4|2
1769617030000|2026-01-28 16:17:10|2638|2636.5|2638.1|2634.1|2640.5|2636.9|2636.9|2634.1|6
1769617040000|2026-01-28 16:17:20|2638|2634|2636.8|2635.3|2638|2635.3|2636.8|2633.9|0
1769617050000|2026-01-28 16:17:30|2637.6|2633.6|2636.2|2634.7|2637.6|2634.7|2636.1|2633.4|0
1769617060000|2026-01-28 16:17:40|2638.1|2634.1|2636|2632|2638.5|2635.8|2635.1|2631.9|3
1769617070000|2026-01-28 16:17:50|2635.9|2631.9|2633.8|2632.3|2636.2|2633|2633.8|2631.1|2
1769617080000|2026-01-28 16:18:00|2635.7|2631.7|2636|2632|2636|2632|2635.6|2631.6|1
1769617090000|2026-01-28 16:18:10|2635.9|2631.9|2638.1|2634.1|2639.8|2636.5|2635.4|2631.9|7
1769617100000|2026-01-28 16:18:20|2638.2|2634.2|2632.4|2630.9|2639|2635.9|2632.4|2629.3|6
1769617110000|2026-01-28 16:18:30|2634.9|2630.8|2636.3|2632.3|2637.6|2634.6|2634.8|2630.8|8
1769617120000|2026-01-28 16:18:40|2636.5|2632.5|2639.4|2637.9|2641.1|2638.2|2635.7|2632.5|9
1769617130000|2026-01-28 16:18:50|2639.5|2638|2639.6|2638.1|2641.1|2638.2|2639.3|2636.7|9
1769617140000|2026-01-28 16:19:00|2641.1|2637.1|2637.8|2636.3|2641.1|2638.2|2637.7|2636.2|7
1769617150000|2026-01-28 16:19:10|2638.2|2636.7|2638.9|2634.9|2639.4|2636.9|2637.3|2634.5|2
1769617160000|2026-01-28 16:19:20|2638.8|2634.8|2640.4|2636.4|2640.8|2637.4|2638.8|2634.8|2
1769617170000|2026-01-28 16:19:30|2640.3|2636.3|2638.3|2636.8|2640.3|2636.8|2638.3|2635.4|2
1769617180000|2026-01-28 16:19:40|2639.5|2635.5|2638.6|2637.1|2639.6|2637.2|2638.1|2635.5|0
1769617190000|2026-01-28 16:19:50|2639.6|2638.1|2637.6|2636.1|2639.6|2638.1|2636.8|2634.2|8
1769617200000|2026-01-28 16:20:00|2637.5|2636|2639.6|2635.6|2640.9|2636.9|2637.3|2634.3|4
1769617210000|2026-01-28 16:20:10|2639.2|2635.2|2640.3|2636.3|2640.6|2637.3|2638|2635.2|2
1769617220000|2026-01-28 16:20:20|2639.9|2635.9|2639|2637.5|2641.9|2637.9|2638.9|2635.9|2
1769617230000|2026-01-28 16:20:30|2640.5|2636.5|2639.4|2635.4|2640.7|2638.4|2638|2635.2|18
1769617240000|2026-01-28 16:20:40|2638.2|2636.7|2640.2|2636.2|2640.8|2636.8|2638.2|2635.9|0
1769617250000|2026-01-28 16:20:50|2640|2636|2637|2633|2640|2636.6|2637|2633|2
1769617260000|2026-01-28 16:21:00|2637.1|2633.1|2636.1|2634.6|2638.1|2635.4|2636|2633.1|0
1769617270000|2026-01-28 16:21:10|2637.5|2633.5|2637.7|2633.7|2637.8|2634.6|2636.1|2632.2|2
1769617280000|2026-01-28 16:21:20|2637.8|2633.8|2638.9|2634.9|2638.9|2634.9|2637.7|2633.7|1
1769617290000|2026-01-28 16:21:30|2639|2635|2640.4|2636.4|2640.6|2636.6|2637|2633.7|7
1769617300000|2026-01-28 16:21:40|2640.2|2636.2|2638.8|2637.3|2640.7|2637.3|2638.8|2636.2|0
1769617310000|2026-01-28 16:21:50|2638.6|2637.1|2641.1|2637.1|2641.3|2637.3|2638.4|2636.7|2
1769617320000|2026-01-28 16:22:00|2641|2637|2641.8|2640.3|2644.3|2641.2|2641|2637|6
1769617330000|2026-01-28 16:22:10|2642.7|2638.7|2644|2640|2644|2640.3|2641.8|2638.6|2
1769617340000|2026-01-28 16:22:20|2642.1|2640.6|2643.1|2639.1|2643.1|2640.6|2642.1|2639.1|1
1769617350000|2026-01-28 16:22:30|2642.8|2638.8|2641.3|2639.8|2642.8|2639.8|2641.3|2638.6|0
1769617360000|2026-01-28 16:22:40|2642.6|2638.6|2643.2|2639.2|2643.5|2639.9|2641.3|2638.6|3
1769617370000|2026-01-28 16:22:50|2643.3|2639.3|2645.1|2643.6|2647.8|2644.6|2643.2|2639.2|8
1769617380000|2026-01-28 16:23:00|2645.2|2643.7|2648.9|2644.9|2650.3|2646.3|2645.2|2643.2|9
1769617390000|2026-01-28 16:23:10|2649|2645|2649.5|2645.5|2649.5|2645.5|2649|2645|0
1769617400000|2026-01-28 16:23:20|2649.3|2645.3|2646|2642|2649.3|2645.3|2645.9|2641.9|10
1769617410000|2026-01-28 16:23:30|2646.1|2642.1|2645|2641|2646.1|2642.1|2645|2641|3
1769617420000|2026-01-28 16:23:40|2644.9|2640.9|2645|2641|2645|2641|2644.9|2640.9|0
1769617430000|2026-01-28 16:23:50|2645.1|2641.1|2646.4|2642.4|2647|2643|2643.1|2641.1|9
1769617440000|2026-01-28 16:24:00|2646.2|2642.2|2647|2643|2648.7|2645.1|2646.2|2642.2|3
1769617450000|2026-01-28 16:24:10|2646.9|2642.9|2646.9|2642.9|2647.3|2643.3|2646.9|2642.9|0
1769617460000|2026-01-28 16:24:20|2647|2643|2645.5|2641.5|2647.1|2643.1|2644.5|2641|1
1769617470000|2026-01-28 16:24:30|2645.3|2641.3|2644.6|2640.6|2645.8|2641.8|2644.6|2640.6|1
1769617480000|2026-01-28 16:24:40|2644.7|2640.7|2644.7|2640.7|2644.9|2640.9|2644.6|2640.6|0
1769617490000|2026-01-28 16:24:50|2644.6|2640.6|2645.9|2644.4|2647.4|2644.4|2644.5|2640.5|3
1769617500000|2026-01-28 16:25:00|2647.3|2643.3|2646.8|2642.8|2647.8|2643.8|2646|2642|3
1769617510000|2026-01-28 16:25:10|2646.7|2642.7|2646.6|2642.6|2646.8|2643.7|2645.2|2642.6|0
1769617520000|2026-01-28 16:25:20|2646.5|2642.5|2648.8|2644.8|2649.3|2645.3|2646.5|2642.5|3
1769617530000|2026-01-28 16:25:30|2648.7|2644.7|2645.7|2641.7|2648.8|2645.6|2645.1|2641.4|5
1769617540000|2026-01-28 16:25:40|2645.9|2641.9|2645.6|2641.6|2645.9|2641.9|2645.6|2641.6|0
1769617550000|2026-01-28 16:25:50|2645.7|2641.7|2643.9|2639.9|2645.8|2641.8|2643.9|2639.9|1
1769617560000|2026-01-28 16:26:00|2642.7|2638.7|2645.7|2641.7|2645.8|2641.8|2642.7|2638.7|1
1769617570000|2026-01-28 16:26:10|2645.4|2641.4|2644.4|2642.9|2645.9|2642.9|2644.4|2641.4|1
1769617580000|2026-01-28 16:26:20|2644.9|2640.9|2645|2641|2645|2641|2644.7|2640.7|1
1769617590000|2026-01-28 16:26:30|2644.8|2640.8|2646.1|2642.1|2646.2|2643|2644.5|2640.8|1
1769617600000|2026-01-28 16:26:40|2646.2|2642.2|2645.9|2641.9|2646.5|2642.5|2645.6|2641.6|0
1769617610000|2026-01-28 16:26:50|2645.6|2641.6|2645.3|2641.3|2645.8|2642|2642.8|2638.8|3
1769617620000|2026-01-28 16:27:00|2645.5|2641.5|2645.4|2643.9|2647.1|2643.9|2645.4|2641.5|0
1769617630000|2026-01-28 16:27:10|2645.3|2643.8|2646.5|2642.5|2646.7|2643.8|2644.7|2640.7|1
1769617640000|2026-01-28 16:27:20|2646.9|2642.9|2647.1|2643.1|2647.1|2643.1|2646.7|2642.7|0
1769617650000|2026-01-28 16:27:30|2647.2|2643.2|2652|2648|2652.5|2648.5|2647.2|2643.2|14
1769617660000|2026-01-28 16:27:40|2652.1|2648.1|2649.9|2645.9|2652.1|2648.1|2649.7|2645.7|1
1769617670000|2026-01-28 16:27:50|2650.1|2646.1|2649.8|2645.8|2650.2|2647.5|2649|2645.8|0
1769617680000|2026-01-28 16:28:00|2650.1|2646.1|2649.4|2645.4|2650.2|2646.8|2648.3|2644.8|1
1769617690000|2026-01-28 16:28:10|2649.2|2645.2|2649.2|2645.2|2649.9|2645.9|2648.5|2644.5|0
1769617700000|2026-01-28 16:28:20|2649.3|2645.3|2651.6|2647.6|2652.4|2648.4|2648.6|2645.3|2
1769617710000|2026-01-28 16:28:30|2650.9|2646.9|2650.5|2646.5|2650.9|2646.9|2650.4|2646.4|2
1769617720000|2026-01-28 16:28:40|2650.4|2646.4|2650|2646|2650.5|2646.5|2650|2646|0
1769617730000|2026-01-28 16:28:50|2649.4|2645.4|2652.3|2648.3|2652.3|2648.3|2649.4|2645.4|1
1769617740000|2026-01-28 16:29:00|2652.1|2648.1|2650|2646|2652.3|2649.4|2650|2646|1
1769617750000|2026-01-28 16:29:10|2649.8|2645.8|2649.5|2645.5|2650.4|2646.4|2648.9|2644.9|2
1769617760000|2026-01-28 16:29:20|2649.6|2645.6|2651.6|2647.6|2651.6|2648.5|2649.6|2645.6|7
1769617770000|2026-01-28 16:29:30|2650.3|2646.3|2650.9|2646.9|2651.8|2648.3|2649.4|2645.4|4
1769617780000|2026-01-28 16:29:40|2650.8|2646.8|2651.9|2647.9|2652.8|2648.8|2650.8|2646.8|2
1769617790000|2026-01-28 16:29:50|2652|2648|2652.7|2648.7|2652.7|2648.7|2651|2647|1
1769617800000|2026-01-28 16:30:00|2652.9|2648.9|2651.1|2647.1|2653|2649|2651|2647|4
1769617810000|2026-01-28 16:30:10|2651.2|2647.2|2652.8|2648.8|2653|2649|2651.1|2647.1|0
1769617820000|2026-01-28 16:30:20|2652.9|2648.9|2653.3|2649.3|2653.4|2649.4|2652.9|2648.9|0
1769617830000|2026-01-28 16:30:30|2653.1|2649.1|2651.2|2647.2|2653.1|2649.1|2651.2|2647.2|1
1769617840000|2026-01-28 16:30:40|2651.3|2647.3|2653|2649|2653.2|2649.2|2650.8|2646.8|2
1769617850000|2026-01-28 16:30:50|2652.9|2648.9|2650.9|2646.9|2652.9|2648.9|2650.8|2646.8|2
1769617860000|2026-01-28 16:31:00|2650.6|2646.6|2649.7|2645.7|2650.6|2646.6|2649.6|2645.6|0
1769617870000|2026-01-28 16:31:10|2648.4|2646.9|2648.6|2644.6|2648.7|2646.9|2646.5|2642.5|6
1769617880000|2026-01-28 16:31:20|2648.5|2644.5|2648.4|2644.4|2648.5|2645.4|2645.9|2642.6|5
1769617890000|2026-01-28 16:31:30|2648.1|2644.1|2647.1|2645.6|2648.1|2645.6|2646.6|2643.9|1
1769617900000|2026-01-28 16:31:40|2646.9|2642.9|2646.6|2642.6|2646.9|2642.9|2646.4|2642.4|2
1769617910000|2026-01-28 16:31:50|2646.7|2642.7|2646.5|2642.5|2646.9|2644.2|2645.7|2642.3|0
1769617920000|2026-01-28 16:32:00|2646.4|2642.4|2646.7|2642.7|2646.7|2644|2645.5|2642.4|0
1769617930000|2026-01-28 16:32:10|2646.6|2642.6|2646.6|2642.6|2646.8|2642.8|2646|2642|1
1769617940000|2026-01-28 16:32:20|2646.5|2642.5|2644.6|2643.1|2646.5|2643.1|2644.6|2641.9|0
1769617950000|2026-01-28 16:32:30|2645.9|2641.9|2645.7|2641.7|2645.9|2643.3|2644.6|2641.7|0
1769617960000|2026-01-28 16:32:40|2645.8|2641.8|2644.7|2640.7|2645.8|2641.8|2644.5|2640.5|3
1769617970000|2026-01-28 16:32:50|2644.6|2640.6|2640.6|2639.1|2644.6|2641.7|2640.6|2637.1|4
1769617980000|2026-01-28 16:33:00|2639.9|2638.4|2640.6|2636.6|2641.1|2638.4|2638.4|2635.4|10
1769617990000|2026-01-28 16:33:10|2641|2637|2637.8|2633.8|2641|2637|2637.7|2633.7|6
1769618000000|2026-01-28 16:33:20|2637.7|2633.7|2633.3|2629.3|2637.7|2634.4|2632.4|2628.4|6
1769618010000|2026-01-28 16:33:30|2633.5|2629.5|2631.2|2629.7|2633.5|2630.7|2631.2|2628.9|8
1769618020000|2026-01-28 16:33:40|2633.1|2629.1|2634.7|2630.7|2634.7|2630.7|2632.9|2628.9|1
1769618030000|2026-01-28 16:33:50|2634.5|2630.5|2635.2|2631.2|2635.4|2631.4|2634.3|2630.3|1
1769618040000|2026-01-28 16:34:00|2635.3|2631.3|2637.3|2633.3|2637.3|2633.3|2634.5|2630.5|1
1769618050000|2026-01-28 16:34:10|2637.9|2633.9|2636.8|2632.8|2637.9|2633.9|2636.8|2632.8|0
1769618060000|2026-01-28 16:34:20|2636.9|2632.9|2636.4|2632.4|2637.5|2633.5|2636.4|2632.4|1
1769618070000|2026-01-28 16:34:30|2636.3|2632.3|2633.9|2629.9|2636.3|2632.3|2633.9|2629.9|0
1769618080000|2026-01-28 16:34:40|2634|2630|2633.1|2629.1|2635.3|2632|2632.8|2628.8|2
1769618090000|2026-01-28 16:34:50|2631.9|2630.4|2632|2630.5|2632|2630.5|2631.9|2630.4|0
1769618100000|2026-01-28 16:35:00|2633|2629|2634.2|2630.2|2634.2|2630.2|2632.8|2628.8|0
1769618110000|2026-01-28 16:35:10|2633.1|2631.6|2636.1|2632.1|2636.1|2632.1|2633.1|2630.2|2
1769618120000|2026-01-28 16:35:20|2636.2|2632.2|2635|2633.5|2636.3|2633.6|2635|2632.1|2
1769618130000|2026-01-28 16:35:30|2634.8|2630.8|2633.4|2631.9|2634.8|2632.3|2633.4|2630.8|1
1769618140000|2026-01-28 16:35:40|2634.3|2630.3|2634.9|2633.4|2636.1|2633.4|2633.3|2630.2|3
1769618150000|2026-01-28 16:35:50|2636.1|2632.1|2635.2|2633.7|2636.5|2633.8|2634.9|2632.1|1
1769618160000|2026-01-28 16:36:00|2635.1|2633.6|2633.1|2629.1|2635.4|2633.6|2632.1|2628.9|3
1769618170000|2026-01-28 16:36:10|2633.2|2629.2|2634.2|2630.2|2634.9|2630.9|2632.2|2629|3
1769618180000|2026-01-28 16:36:20|2633.7|2629.7|2631.7|2630.2|2634.7|2630.7|2631.6|2628.9|0
1769618190000|2026-01-28 16:36:30|2631.6|2630.1|2633.1|2629.1|2633.1|2630.1|2631.6|2629|0
1769618200000|2026-01-28 16:36:40|2631.9|2630.4|2633.4|2631.9|2635.1|2632.1|2631.9|2629.9|2
1769618210000|2026-01-28 16:36:50|2633.6|2632.1|2631.2|2627.2|2633.6|2632.1|2630.9|2626.9|5
1769618220000|2026-01-28 16:37:00|2629.9|2628.4|2630.7|2626.7|2631.2|2628.4|2628.6|2625.8|9
1769618230000|2026-01-28 16:37:10|2630.8|2626.8|2631.2|2627.2|2631.2|2628.4|2629.3|2626.5|0
1769618240000|2026-01-28 16:37:20|2630|2628.5|2630.1|2626.1|2631.2|2628.5|2629.9|2626.1|5
1769618250000|2026-01-28 16:37:30|2630.2|2626.2|2631.4|2627.4|2632|2628.5|2628.9|2626.2|5
1769618260000|2026-01-28 16:37:40|2631.5|2627.5|2632.5|2628.5|2632.5|2629.8|2630.5|2627.5|3
1769618270000|2026-01-28 16:37:50|2633|2629|2634|2630|2634|2630|2633|2629|1
1769618280000|2026-01-28 16:38:00|2633.9|2629.9|2635.3|2631.3|2635.8|2632.6|2632.9|2629.9|0
1769618290000|2026-01-28 16:38:10|2635.8|2631.8|2635.2|2631.2|2635.9|2632.2|2633.7|2631.1|1
1769618300000|2026-01-28 16:38:20|2634.4|2630.4|2633.2|2631.7|2634.4|2631.7|2633.2|2630.1|5
1769618310000|2026-01-28 16:38:30|2634.4|2630.4|2632.5|2628.5|2634.4|2630.4|2632.4|2628.4|0
1769618320000|2026-01-28 16:38:40|2632.1|2630.6|2634.9|2630.9|2634.9|2631.6|2632.1|2629.8|6
1769618330000|2026-01-28 16:38:50|2633.7|2632.2|2634.7|2630.7|2635.6|2632.2|2633.7|2630.7|2
1769618340000|2026-01-28 16:39:00|2634.5|2630.5|2635.5|2631.5|2635.6|2632.4|2633.9|2630.5|3
1769618350000|2026-01-28 16:39:10|2635.6|2631.6|2635.4|2631.4|2635.6|2631.6|2635.1|2631.1|0
1769618360000|2026-01-28 16:39:20|2635.3|2631.3|2633.5|2629.5|2636.6|2633.1|2633.5|2629.5|1
1769618370000|2026-01-28 16:39:30|2632.6|2631.1|2632.8|2628.8|2633.8|2631.1|2632.6|2628.7|0
1769618380000|2026-01-28 16:39:40|2631.6|2630.1|2634.7|2630.7|2634.7|2630.7|2631.6|2628.7|2
1769618390000|2026-01-28 16:39:50|2634.6|2630.6|2633.9|2629.9|2635|2631|2633.9|2629.9|0
1769618400000|2026-01-28 16:40:00|2633.8|2629.8|2632.2|2628.2|2633.8|2629.8|2632.2|2628.2|1
1769618410000|2026-01-28 16:40:10|2632.6|2628.6|2631.5|2630|2632.6|2630|2631.5|2628|1
1769618420000|2026-01-28 16:40:20|2631.6|2630.1|2635.7|2631.7|2635.7|2631.7|2631.6|2630.1|3
1769618430000|2026-01-28 16:40:30|2634.5|2633|2636|2632|2636.3|2633|2634.4|2631.7|0
1769618440000|2026-01-28 16:40:40|2636.1|2632.1|2634.3|2630.3|2636.1|2633.2|2633.8|2630.3|2
1769618450000|2026-01-28 16:40:50|2634.4|2630.4|2633.9|2629.9|2634.4|2630.4|2632.8|2628.8|0
1769618460000|2026-01-28 16:41:00|2632.9|2631.4|2632.9|2628.9|2634|2631.4|2632.2|2628.9|1
1769618470000|2026-01-28 16:41:10|2633|2629|2632.7|2628.7|2633|2629|2632.7|2628.7|0
1769618480000|2026-01-28 16:41:20|2632.5|2628.5|2633.7|2629.7|2633.7|2629.7|2630.3|2627.3|1
1769618490000|2026-01-28 16:41:30|2633.8|2629.8|2632.7|2631.2|2634|2631.2|2632.7|2629.8|0
1769618500000|2026-01-28 16:41:40|2634|2630|2634.3|2630.3|2634.4|2631.5|2633|2629.7|1
1769618510000|2026-01-28 16:41:50|2634.4|2630.4|2634.5|2630.5|2634.5|2630.5|2634.3|2630.3|1
1769618520000|2026-01-28 16:42:00|2634.4|2630.4|2630.1|2626.1|2634.4|2631.5|2630.1|2626.1|8
1769618530000|2026-01-28 16:42:10|2630.2|2626.2|2631.3|2627.3|2631.4|2627.4|2630.2|2626.2|0
1769618540000|2026-01-28 16:42:20|2631.4|2627.4|2633.1|2629.1|2633.5|2629.5|2630.5|2627.4|2
1769618550000|2026-01-28 16:42:30|2633|2629|2634.2|2630.2|2634.2|2630.2|2633|2629|3
1769618560000|2026-01-28 16:42:40|2634.1|2630.1|2634.2|2630.2|2635.1|2631.1|2634.1|2630.1|1
1769618570000|2026-01-28 16:42:50|2633.7|2629.7|2632.9|2628.9|2634|2630|2632.8|2628.8|1
1769618580000|2026-01-28 16:43:00|2632.8|2628.8|2634.4|2630.4|2634.4|2630.4|2629.7|2626.4|8
1769618590000|2026-01-28 16:43:10|2634.5|2630.5|2632.8|2628.8|2635.5|2632.3|2632.8|2628.8|2
1769618600000|2026-01-28 16:43:20|2632.7|2628.7|2632.8|2628.8|2633.9|2629.9|2632.6|2628.6|1
1769618610000|2026-01-28 16:43:30|2632.9|2628.9|2634.1|2630.1|2635|2631|2632.9|2628.9|1
1769618620000|2026-01-28 16:43:40|2634.3|2630.3|2634|2630|2634.3|2630.3|2633.9|2629.9|0
1769618630000|2026-01-28 16:43:50|2633.7|2629.7|2634.2|2630.2|2634.3|2630.3|2633.1|2629.1|1
1769618640000|2026-01-28 16:44:00|2633.9|2629.9|2634.4|2630.4|2634.5|2630.5|2633.9|2629.9|0
1769618650000|2026-01-28 16:44:10|2634.5|2630.5|2635.9|2631.9|2635.9|2631.9|2633.3|2630.2|1
1769618660000|2026-01-28 16:44:20|2635.7|2631.7|2635|2631|2635.9|2631.9|2633.4|2630.3|0
1769618670000|2026-01-28 16:44:30|2635.1|2631.1|2636|2632|2636.2|2632.2|2635.1|2631.1|0
1769618680000|2026-01-28 16:44:40|2636.2|2632.2|2636.2|2632.2|2636.2|2633.3|2634.8|2632.1|0
1769618690000|2026-01-28 16:44:50|2634.8|2633.3|2634.9|2630.9|2635.1|2633.3|2634.7|2630.9|2
1769618700000|2026-01-28 16:45:00|2634.8|2630.8|2634.7|2630.7|2635.4|2631.6|2631.9|2628.9|3
1769618710000|2026-01-28 16:45:10|2633.6|2629.6|2634.7|2630.7|2634.8|2630.8|2633.6|2629.6|0
1769618720000|2026-01-28 16:45:20|2634.8|2630.8|2634.1|2630.1|2634.8|2630.8|2633.3|2629.3|2
1769618730000|2026-01-28 16:45:30|2634|2630|2635.1|2631.1|2635.2|2631.3|2632.8|2630|1
1769618740000|2026-01-28 16:45:40|2635|2631|2634.7|2630.7|2635|2631|2634.7|2630.7|0
1769618750000|2026-01-28 16:45:50|2634.8|2630.8|2635.1|2631.1|2635.3|2632.5|2634|2630.8|0
1769618760000|2026-01-28 16:46:00|2634.1|2632.6|2637.7|2633.7|2637.8|2633.8|2634.1|2631.1|2
1769618770000|2026-01-28 16:46:10|2637.8|2633.8|2638|2634|2638.6|2637.1|2636.9|2633.4|10
1769618780000|2026-01-28 16:46:20|2636.9|2635.4|2641.2|2637.2|2641.3|2637.3|2636.9|2635.4|3
1769618790000|2026-01-28 16:46:30|2641.5|2640|2643.3|2639.3|2643.6|2641|2641.5|2637.9|8
1769618800000|2026-01-28 16:46:40|2643.2|2639.2|2642.7|2638.7|2643.3|2639.3|2642.5|2638.5|3
1769618810000|2026-01-28 16:46:50|2642.8|2638.8|2642.3|2638.3|2643.1|2639.1|2642.3|2638.3|0
1769618820000|2026-01-28 16:47:00|2642.4|2638.4|2641.8|2637.8|2642.6|2639.4|2640.9|2637.7|0
1769618830000|2026-01-28 16:47:10|2641.9|2637.9|2642.5|2638.5|2642.6|2639.3|2640.7|2637.3|2
1769618840000|2026-01-28 16:47:20|2642.4|2638.4|2642.1|2638.1|2642.5|2638.9|2640.4|2637.2|2
1769618850000|2026-01-28 16:47:30|2642|2638|2642.6|2638.6|2642.6|2638.6|2640.6|2636.6|0
1769618860000|2026-01-28 16:47:40|2642.5|2638.5|2643.1|2639.1|2643.1|2639.1|2642|2638|2
1769618870000|2026-01-28 16:47:50|2643.3|2639.3|2642.3|2640.8|2643.6|2640.9|2642.3|2639.3|1
1769618880000|2026-01-28 16:48:00|2642.6|2638.6|2640.9|2636.9|2642.6|2638.6|2640.9|2636.9|1
1769618890000|2026-01-28 16:48:10|2641|2637|2641.1|2637.1|2641.2|2638.7|2640.1|2637|0
1769618900000|2026-01-28 16:48:20|2641.2|2637.2|2643.2|2639.2|2643.6|2640.9|2640.2|2637.1|1
1769618910000|2026-01-28 16:48:30|2643.1|2639.1|2642.8|2638.8|2643.3|2640.6|2642.1|2638.8|0
1769618920000|2026-01-28 16:48:40|2642.9|2638.9|2644.1|2642.6|2645|2642.6|2642.2|2638.9|3
1769618930000|2026-01-28 16:48:50|2643.9|2642.4|2644.4|2640.4|2645.8|2642.6|2643.2|2640.4|1
1769618940000|2026-01-28 16:49:00|2645.7|2641.7|2644.9|2640.9|2645.8|2642.8|2644|2640.9|1
1769618950000|2026-01-28 16:49:10|2644.7|2640.7|2644.5|2640.5|2644.7|2640.7|2644.5|2640.5|0
1769618960000|2026-01-28 16:49:20|2644.4|2640.4|2643.7|2639.7|2644.4|2641.3|2642.8|2639.5|1
1769618970000|2026-01-28 16:49:30|2643.8|2639.8|2642.1|2638.1|2643.8|2641|2642.1|2638.1|3
1769618980000|2026-01-28 16:49:40|2642|2638|2639|2635|2642|2638|2639|2635|1
1769618990000|2026-01-28 16:49:50|2638.9|2634.9|2639.9|2635.9|2640.9|2637.5|2637.5|2634.9|3
1769619000000|2026-01-28 16:50:00|2639.8|2635.8|2639.7|2635.7|2639.9|2635.9|2639.6|2635.6|1
1769619010000|2026-01-28 16:50:10|2640|2636|2640.4|2636.4|2640.9|2636.9|2639.5|2635.5|1
1769619020000|2026-01-28 16:50:20|2640.6|2636.6|2639.9|2635.9|2640.6|2636.6|2639.6|2635.6|0
1769619030000|2026-01-28 16:50:30|2640|2636|2640|2636|2640|2636|2639|2635|0
1769619040000|2026-01-28 16:50:40|2638.8|2637.3|2637.5|2636|2640|2637.3|2637.5|2635.1|0
1769619050000|2026-01-28 16:50:50|2637.6|2636.1|2638.6|2634.6|2638.6|2636.1|2635.9|2634.4|5
1769619060000|2026-01-28 16:51:00|2637.6|2636.1|2639.4|2635.4|2640.4|2637.4|2637.6|2635.3|3
1769619070000|2026-01-28 16:51:10|2639.1|2635.1|2638.3|2634.3|2639.1|2635.1|2638.1|2634.1|0
1769619080000|2026-01-28 16:51:20|2638.2|2634.2|2638.1|2634.1|2640.2|2636.2|2638|2634|1
1769619090000|2026-01-28 16:51:30|2638|2634|2635.1|2631.1|2638|2634|2634.6|2631.1|3
1769619100000|2026-01-28 16:51:40|2634.4|2630.4|2636.8|2632.8|2636.8|2633.1|2633.4|2630|1
1769619110000|2026-01-28 16:51:50|2636.9|2632.9|2637.8|2633.8|2637.9|2633.9|2636.9|2632.9|0
1769619120000|2026-01-28 16:52:00|2637.9|2633.9|2638|2634|2638|2634|2637.9|2633.9|0
1769619130000|2026-01-28 16:52:10|2637.9|2633.9|2637.5|2633.5|2637.9|2633.9|2636.6|2632.6|1
1769619140000|2026-01-28 16:52:20|2637.6|2633.6|2639|2635|2639.5|2635.5|2637.6|2633.6|1
1769619150000|2026-01-28 16:52:30|2639.1|2635.1|2639|2635|2639.1|2635.1|2638.7|2634.7|0
1769619160000|2026-01-28 16:52:40|2639.1|2635.1|2637.4|2633.4|2639.6|2635.6|2637.4|2633.4|0
1769619170000|2026-01-28 16:52:50|2637.5|2633.5|2639.8|2635.8|2640|2636|2637.5|2633.5|1
1769619180000|2026-01-28 16:53:00|2640.3|2636.3|2640|2636|2640.4|2636.4|2640|2636|0
1769619190000|2026-01-28 16:53:10|2639.9|2635.9|2640|2636|2640.1|2636.1|2639.9|2635.9|0
1769619200000|2026-01-28 16:53:20|2640.1|2636.1|2639.2|2637.7|2641.8|2638.7|2639.2|2636.1|0
1769619210000|2026-01-28 16:53:30|2639.3|2637.8|2641.9|2637.9|2643.3|2640.3|2639.3|2637.8|6
1769619220000|2026-01-28 16:53:40|2641.8|2637.8|2641.9|2637.9|2641.9|2637.9|2641.8|2637.8|0
1769619230000|2026-01-28 16:53:50|2641.6|2637.6|2642.4|2638.4|2642.5|2638.5|2641.5|2637.5|0
1769619240000|2026-01-28 16:54:00|2642.5|2638.5|2644.8|2640.8|2644.8|2640.8|2642.2|2638.2|2
1769619250000|2026-01-28 16:54:10|2645|2641|2645.6|2641.6|2645.7|2643.2|2644.6|2641|1
1769619260000|2026-01-28 16:54:20|2645.5|2641.5|2645.2|2641.2|2645.5|2641.5|2645|2641|0
1769619270000|2026-01-28 16:54:30|2645.1|2641.1|2644.2|2640.2|2645.2|2641.2|2644|2640|5
1769619280000|2026-01-28 16:54:40|2644|2640|2643.4|2639.4|2644.6|2640.6|2643.4|2639.4|0
1769619290000|2026-01-28 16:54:50|2643.6|2639.6|2643.2|2639.2|2643.7|2640.8|2641.4|2639.2|3
1769619300000|2026-01-28 16:55:00|2643.3|2639.3|2643.5|2639.5|2644|2640|2643.3|2639.3|1
1769619310000|2026-01-28 16:55:10|2643.6|2639.6|2644.3|2640.3|2644.5|2640.5|2643.5|2639.5|0
1769619320000|2026-01-28 16:55:20|2644.4|2640.4|2643|2639|2644.7|2640.7|2642.9|2638.9|1
1769619330000|2026-01-28 16:55:30|2643.2|2639.2|2643.4|2639.4|2643.7|2640.5|2641.9|2639.1|0
1769619340000|2026-01-28 16:55:40|2643.7|2639.7|2644|2640|2644.3|2640.3|2643.4|2639.4|0
1769619350000|2026-01-28 16:55:50|2643.8|2639.8|2645.3|2641.3|2646.2|2642.2|2642.9|2639.8|3
1769619360000|2026-01-28 16:56:00|2645.7|2641.7|2644.2|2640.2|2645.7|2641.7|2644.1|2640.1|0
1769619370000|2026-01-28 16:56:10|2644.1|2640.1|2644.7|2640.7|2644.7|2640.7|2643.9|2639.9|1
1769619380000|2026-01-28 16:56:20|2644.8|2640.8|2645.1|2641.1|2645.8|2641.8|2644.8|2640.8|0
1769619390000|2026-01-28 16:56:30|2645.2|2641.2|2645.4|2641.4|2645.5|2641.5|2645.2|2641.2|0
1769619400000|2026-01-28 16:56:40|2645.7|2641.7|2643.7|2639.7|2645.7|2641.7|2643.7|2639.7|8
1769619410000|2026-01-28 16:56:50|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.7|2639.7|0
1769619420000|2026-01-28 16:57:00|2644.6|2640.6|2644.3|2640.3|2645.9|2643.5|2643.5|2640.3|4
1769619430000|2026-01-28 16:57:10|2644.4|2640.4|2644.7|2640.7|2644.9|2640.9|2644.4|2640.4|1
1769619440000|2026-01-28 16:57:20|2644.9|2640.9|2644.6|2640.6|2644.9|2642.2|2643.7|2640.6|1
1769619450000|2026-01-28 16:57:30|2644.7|2640.7|2646.1|2642.1|2646.2|2642.2|2644.7|2640.7|1
1769619460000|2026-01-28 16:57:40|2646.2|2642.2|2650.8|2646.8|2651.9|2648.7|2644.9|2642.1|13
1769619470000|2026-01-28 16:57:50|2650.9|2646.9|2650.1|2646.1|2652|2648|2650|2646|2
1769619480000|2026-01-28 16:58:00|2650.2|2646.2|2649.3|2645.3|2650.2|2646.2|2647.1|2644.2|3
1769619490000|2026-01-28 16:58:10|2649.2|2645.2|2648.7|2647.2|2649.8|2647.3|2647.2|2645.1|3
1769619500000|2026-01-28 16:58:20|2648.8|2647.3|2647.4|2643.4|2649.6|2647.3|2647.2|2643.2|1
1769619510000|2026-01-28 16:58:30|2647.1|2643.1|2646.6|2642.6|2647.5|2643.9|2645.3|2642.6|0
1769619520000|2026-01-28 16:58:40|2645.3|2643.8|2645.7|2644.2|2646.3|2644.2|2645.3|2642.3|2
1769619530000|2026-01-28 16:58:50|2645.8|2644.3|2647.7|2643.7|2647.7|2644.4|2645.8|2642.4|9
1769619540000|2026-01-28 16:59:00|2647.5|2643.5|2646.6|2642.6|2647.5|2644.3|2645.7|2642.5|1
1769619550000|2026-01-28 16:59:10|2646.5|2642.5|2646.4|2642.4|2646.9|2642.9|2646.4|2642.4|0
1769619560000|2026-01-28 16:59:20|2646.2|2642.2|2647.5|2643.5|2647.6|2644.9|2646|2642|0
1769619570000|2026-01-28 16:59:30|2647.6|2643.6|2647.1|2643.1|2647.6|2645|2646.2|2643.1|0
1769619580000|2026-01-28 16:59:40|2647.2|2643.2|2646.1|2642.1|2647.6|2643.6|2645.9|2641.9|2
1769619590000|2026-01-28 16:59:50|2646.2|2642.2|2645.3|2643.8|2647|2644.4|2645.3|2641.9|1
1769619600000|2026-01-28 17:00:00|2648.7|2644.7|2649.2|2645.2|2649.3|2645.3|2648.1|2644.1|1
1769619610000|2026-01-28 17:00:10|2649.3|2645.3|2648.1|2646.6|2649.3|2646.6|2648.1|2644.9|0
1769619620000|2026-01-28 17:00:20|2648.2|2646.7|2649.1|2645.1|2650.6|2647.7|2648.1|2645.1|4
1769619630000|2026-01-28 17:00:30|2649|2645|2648|2644|2649|2645.4|2646.8|2643.8|2
1769619640000|2026-01-28 17:00:40|2647.9|2643.9|2645.7|2644.2|2647.9|2644.3|2645.7|2642.9|1
1769619650000|2026-01-28 17:00:50|2645.8|2644.3|2645.4|2643.9|2647.5|2644.5|2645.2|2641.8|3
1769619660000|2026-01-28 17:01:00|2646.8|2642.8|2647.9|2643.9|2647.9|2644.3|2645.6|2642.8|2
1769619670000|2026-01-28 17:01:10|2646.4|2644.9|2648.4|2646.9|2649.5|2646.9|2646.4|2643.5|0
1769619680000|2026-01-28 17:01:20|2648.5|2647|2651|2647|2651|2648.6|2648|2645|7
1769619690000|2026-01-28 17:01:30|2649.9|2648.4|2652.4|2648.4|2652.4|2648.9|2649.7|2646.4|2
1769619700000|2026-01-28 17:01:40|2652.3|2648.3|2650.6|2646.6|2652.3|2649.2|2649.3|2646.6|4
1769619710000|2026-01-28 17:01:50|2649.6|2648.1|2649.3|2647.8|2650.3|2648.3|2648.9|2646.2|0
1769619720000|2026-01-28 17:02:00|2650.3|2646.3|2650.8|2649.3|2651.9|2649.4|2649.5|2646.3|3
1769619730000|2026-01-28 17:02:10|2650.7|2649.2|2651.7|2647.7|2651.9|2649.3|2650.3|2647.4|0
1769619740000|2026-01-28 17:02:20|2651.4|2647.4|2651.2|2647.2|2651.4|2648.8|2650|2647.2|0
1769619750000|2026-01-28 17:02:30|2650.2|2648.7|2651|2647|2651.1|2648.8|2649.4|2646.5|2
1769619760000|2026-01-28 17:02:40|2651.1|2647.1|2649.4|2647.9|2651.1|2648.3|2649.4|2647|0
1769619770000|2026-01-28 17:02:50|2649.7|2648.2|2649.4|2645.4|2650.3|2648.2|2648.5|2645.4|2
1769619780000|2026-01-28 17:03:00|2648|2646.5|2646.6|2645.1|2649.1|2646.5|2646.2|2644.7|9
1769619790000|2026-01-28 17:03:10|2646.5|2645|2646.3|2644.8|2648.3|2645.7|2646.3|2643.6|1
1769619800000|2026-01-28 17:03:20|2647.7|2643.7|2647.9|2646.4|2649.4|2646.9|2646.4|2643.6|0
1769619810000|2026-01-28 17:03:30|2648|2646.5|2649.1|2647.6|2650.1|2647.6|2647.9|2645.1|1
1769619820000|2026-01-28 17:03:40|2650.1|2646.1|2648.4|2646.9|2650.1|2646.9|2648.4|2645.5|2
1769619830000|2026-01-28 17:03:50|2649.3|2645.3|2650|2646|2650|2647.4|2648.2|2645.2|0
1769619840000|2026-01-28 17:04:00|2648.7|2647.2|2649.3|2645.3|2650|2647.4|2648.5|2645.2|3
1769619850000|2026-01-28 17:04:10|2649.5|2645.5|2647.6|2643.6|2649.5|2646.8|2647.6|2643.6|0
1769619860000|2026-01-28 17:04:20|2647.8|2643.8|2647.3|2643.3|2648.3|2645|2646.5|2643.2|1
1769619870000|2026-01-28 17:04:30|2646.1|2644.6|2647.8|2646.3|2648.4|2646.3|2646.1|2643.4|1
1769619880000|2026-01-28 17:04:40|2648.7|2644.7|2648.3|2644.3|2648.9|2646.4|2647.4|2644.2|1
1769619890000|2026-01-28 17:04:50|2648.2|2644.2|2647.8|2643.8|2648.7|2646|2646.9|2643.6|0
1769619900000|2026-01-28 17:05:00|2646|2644.5|2645.7|2641.7|2647.4|2644.5|2644.6|2641.7|3
1769619910000|2026-01-28 17:05:10|2646.1|2642.1|2645.9|2641.9|2646.2|2643.6|2644.9|2641.7|0
1769619920000|2026-01-28 17:05:20|2644.5|2643|2644.9|2643.4|2646.2|2643.6|2644.4|2641.5|0
1769619930000|2026-01-28 17:05:30|2645|2643.5|2644.9|2643.4|2645|2643.5|2644.9|2643.4|0
1769619940000|2026-01-28 17:05:40|2645|2643.5|2645.1|2643.6|2646|2643.6|2644.9|2642|2
1769619950000|2026-01-28 17:05:50|2645.2|2643.7|2645.7|2641.7|2647.1|2644.6|2644.5|2641.7|1
1769619960000|2026-01-28 17:06:00|2644.2|2642.7|2643.3|2641.8|2645.1|2642.7|2643.3|2640.5|2
1769619970000|2026-01-28 17:06:10|2644.3|2640.3|2642.1|2638.1|2644.3|2641.6|2641|2638|3
1769619980000|2026-01-28 17:06:20|2642|2638|2639|2637.5|2642|2638.7|2638.5|2636|4
1769619990000|2026-01-28 17:06:30|2641.2|2637.2|2641.7|2637.7|2641.7|2639|2639.2|2637|6
1769620000000|2026-01-28 17:06:40|2641.6|2637.6|2639.5|2638|2641.6|2638|2639.4|2636.8|0
1769620010000|2026-01-28 17:06:50|2639.4|2637.9|2640.2|2636.2|2640.4|2637.9|2639.4|2635.9|1
1769620020000|2026-01-28 17:07:00|2640.3|2636.3|2640.7|2636.7|2640.7|2638|2639.5|2636.2|0
1769620030000|2026-01-28 17:07:10|2639.3|2637.8|2638.7|2637.2|2640.2|2637.8|2638.4|2636|0
1769620040000|2026-01-28 17:07:20|2640|2636|2639.9|2635.9|2640|2637.2|2638.1|2635.5|0
1769620050000|2026-01-28 17:07:30|2639.6|2635.6|2637.6|2633.6|2639.8|2635.9|2635.5|2633|8
1769620060000|2026-01-28 17:07:40|2638.1|2634.1|2638|2634|2638.8|2635.6|2636.8|2633.9|0
1769620070000|2026-01-28 17:07:50|2636.8|2635.3|2637.3|2633.3|2638|2635.3|2636|2633.3|3
1769620080000|2026-01-28 17:08:00|2636.1|2634.6|2636.4|2634.9|2637.4|2634.9|2636.1|2633.4|0
1769620090000|2026-01-28 17:08:10|2636.5|2635|2635.3|2631.3|2636.5|2635|2634|2631.3|2
1769620100000|2026-01-28 17:08:20|2633.9|2632.4|2634.8|2630.8|2634.9|2632.4|2633.1|2629.8|1
1769620110000|2026-01-28 17:08:30|2635.1|2631.1|2632.5|2628.5|2635.1|2632.1|2632.3|2628.5|1
1769620120000|2026-01-28 17:08:40|2631.3|2629.8|2631.9|2630.4|2631.9|2630.4|2631.3|2629.8|2
1769620130000|2026-01-28 17:08:50|2631.8|2630.3|2632.2|2628.2|2632.9|2630.3|2630.9|2628.2|4
1769620140000|2026-01-28 17:09:00|2630.9|2629.4|2629.8|2628.3|2632.1|2629.4|2629.6|2626.8|2
1769620150000|2026-01-28 17:09:10|2630|2628.5|2629.3|2627.8|2630.3|2628.8|2628.9|2626.2|2
1769620160000|2026-01-28 17:09:20|2629.6|2628.1|2629.5|2628|2631.2|2628.7|2629.5|2627|3
1769620170000|2026-01-28 17:09:30|2629.6|2628.1|2632.1|2630.6|2634.5|2631.5|2629.6|2628.1|4
1769620180000|2026-01-28 17:09:40|2632.2|2630.7|2632.3|2628.3|2633.6|2630.7|2630.5|2627.9|1
1769620190000|2026-01-28 17:09:50|2632.4|2628.4|2632.6|2628.6|2632.6|2629.9|2631.4|2628.3|0
1769620200000|2026-01-28 17:10:00|2632.5|2628.5|2632.9|2628.9|2633.5|2630.3|2631.8|2628.5|0
1769620210000|2026-01-28 17:10:10|2633.2|2629.2|2631.3|2627.3|2633.2|2629.3|2630.8|2627.3|6
1769620220000|2026-01-28 17:10:20|2631.4|2627.4|2630.2|2628.7|2631.4|2628.7|2630.2|2627.2|0
1769620230000|2026-01-28 17:10:30|2631.4|2627.4|2630.3|2628.8|2631.4|2628.9|2630.2|2627.4|0
1769620240000|2026-01-28 17:10:40|2630.2|2628.7|2630|2628.5|2632|2629|2630|2628|2
1769620250000|2026-01-28 17:10:50|2629.6|2628.1|2630.8|2626.8|2631.3|2628.1|2629.6|2626.8|7
1769620260000|2026-01-28 17:11:00|2629.6|2628.1|2626|2624.5|2630|2628.1|2625.9|2622.9|5
1769620270000|2026-01-28 17:11:10|2626.2|2624.7|2627.7|2623.7|2628.8|2625.7|2626.2|2623.6|6
1769620280000|2026-01-28 17:11:20|2627.8|2623.8|2628.8|2624.8|2628.9|2625.6|2627.1|2623.7|0
1769620290000|2026-01-28 17:11:30|2628.6|2624.6|2624.9|2623.4|2628.8|2625.6|2624.9|2622.2|3
1769620300000|2026-01-28 17:11:40|2625.1|2623.6|2625.1|2623.6|2626|2623.6|2624.7|2621.8|3
1769620310000|2026-01-28 17:11:50|2625|2623.5|2627.6|2623.6|2627.8|2623.8|2625|2623.4|2
1769620320000|2026-01-28 17:12:00|2627.8|2623.8|2629|2625|2629.2|2626.3|2626.6|2623.8|2
1769620330000|2026-01-28 17:12:10|2629.1|2625.1|2627.1|2623.1|2629.2|2625.2|2626.2|2623.1|0
1769620340000|2026-01-28 17:12:20|2627|2623|2625.1|2623.6|2627.3|2624.2|2625.1|2622.7|0
1769620350000|2026-01-28 17:12:30|2626.7|2622.7|2624.1|2622.6|2626.7|2623.7|2622.6|2620.4|5
1769620360000|2026-01-28 17:12:40|2623.9|2622.4|2623.7|2619.7|2625.1|2622.4|2621.7|2618.8|2
1769620370000|2026-01-28 17:12:50|2623|2621.5|2623.6|2619.6|2624.1|2621.8|2622.3|2619.6|3
1769620380000|2026-01-28 17:13:00|2623.7|2619.7|2623.3|2621.8|2623.7|2621.9|2622.2|2619.7|1
1769620390000|2026-01-28 17:13:10|2623.4|2621.9|2624.3|2622.8|2626|2623.6|2623.4|2621.2|6
1769620400000|2026-01-28 17:13:20|2626|2622|2620.6|2619.1|2626|2622.5|2620.5|2619|11
1769620410000|2026-01-28 17:13:30|2622.8|2618.8|2624|2620|2624.1|2620.5|2621.6|2618.3|13
1769620420000|2026-01-28 17:13:40|2623.6|2619.6|2625.1|2621.1|2625.1|2622.1|2623.6|2619.6|3
1769620430000|2026-01-28 17:13:50|2625.2|2621.2|2626|2622|2626|2622|2625.2|2621.2|0
1769620440000|2026-01-28 17:14:00|2625.9|2621.9|2625.3|2623.8|2626|2623.8|2625|2621.9|0
1769620450000|2026-01-28 17:14:10|2625|2623.5|2626.1|2624.6|2626.1|2624.6|2624.9|2623.4|2
1769620460000|2026-01-28 17:14:20|2626.2|2624.7|2625.5|2624|2628.7|2624.7|2625.4|2622.6|5
1769620470000|2026-01-28 17:14:30|2626.5|2622.5|2627.3|2623.3|2627.8|2625.2|2625.4|2622.5|2
1769620480000|2026-01-28 17:14:40|2627.5|2623.5|2628.7|2624.7|2628.9|2625.2|2626.5|2623.5|0
1769620490000|2026-01-28 17:14:50|2628.9|2624.9|2628.8|2624.8|2629|2626.4|2627.7|2624.8|0
1769620500000|2026-01-28 17:15:00|2628.9|2624.9|2627.7|2626.2|2628.9|2626.2|2627|2624.6|5
1769620510000|2026-01-28 17:15:10|2627.8|2626.3|2632.5|2631|2633.8|2631|2627.8|2626.3|9
1769620520000|2026-01-28 17:15:20|2632.4|2630.9|2630.4|2628.9|2632.8|2630.9|2630.4|2628.8|11
1769620530000|2026-01-28 17:15:30|2630.3|2628.8|2630.4|2628.9|2631.4|2629|2629.8|2626.6|7
1769620540000|2026-01-28 17:15:40|2632|2628|2630.1|2626.1|2632|2629.1|2629|2626|5
1769620550000|2026-01-28 17:15:50|2630.2|2626.2|2629.2|2627.7|2630.3|2627.7|2629.1|2626.2|0
1769620560000|2026-01-28 17:16:00|2630.3|2626.3|2629|2627.5|2630.3|2627.5|2629|2626.3|0
1769620570000|2026-01-28 17:16:10|2628.4|2626.9|2628.9|2624.9|2629.2|2626.9|2628.4|2624.7|0
1769620580000|2026-01-28 17:16:20|2629|2625|2627|2625.5|2629|2627|2626.9|2623.7|3
1769620590000|2026-01-28 17:16:30|2626.9|2625.4|2630.8|2626.8|2630.8|2628.6|2626.9|2623.8|15
1769620600000|2026-01-28 17:16:40|2629.6|2628.1|2632.5|2628.5|2632.5|2629.6|2629.4|2627.2|8
1769620610000|2026-01-28 17:16:50|2632.7|2628.7|2634.1|2630.1|2634.1|2630.1|2632.7|2628.7|0
1769620620000|2026-01-28 17:17:00|2634.2|2630.2|2632.4|2628.4|2634.4|2630.7|2632.1|2628.1|0
1769620630000|2026-01-28 17:17:10|2632.6|2628.6|2632.1|2628.1|2632.8|2628.8|2632|2628|0
1769620640000|2026-01-28 17:17:20|2632|2628|2631.1|2629.6|2632.1|2629.6|2630.9|2628|1
1769620650000|2026-01-28 17:17:30|2631|2629.5|2633.6|2629.6|2633.8|2629.8|2631|2627.9|1
1769620660000|2026-01-28 17:17:40|2633.5|2629.5|2633.8|2629.8|2633.8|2629.8|2633.4|2629.4|0
1769620670000|2026-01-28 17:17:50|2633.7|2629.7|2634.4|2630.4|2634.5|2631.1|2632.6|2629.3|0
1769620680000|2026-01-28 17:18:00|2634.3|2630.3|2632.1|2628.1|2634.3|2631.3|2632.1|2628.1|1
1769620690000|2026-01-28 17:18:10|2632|2628|2631.4|2629.9|2633|2629.9|2631.3|2628|0
1769620700000|2026-01-28 17:18:20|2632.9|2628.9|2637.2|2633.2|2639|2635.9|2631.1|2628.3|5
1769620710000|2026-01-28 17:18:30|2637.3|2633.3|2637.3|2633.3|2637.3|2634.8|2635.7|2632.9|0
1769620720000|2026-01-28 17:18:40|2637.4|2633.4|2635.4|2631.4|2637.4|2633.4|2635.4|2631.4|1
1769620730000|2026-01-28 17:18:50|2635.3|2631.3|2634.8|2630.8|2635.3|2631.3|2634.3|2630.3|0
1769620740000|2026-01-28 17:19:00|2634.9|2630.9|2634.7|2630.7|2636.7|2632.7|2634.7|2630.7|0
1769620750000|2026-01-28 17:19:10|2634.8|2630.8|2632.6|2631.1|2634.9|2631.1|2632|2629.2|3
1769620760000|2026-01-28 17:19:20|2632.5|2631|2632.7|2628.7|2632.9|2631|2632.1|2628.6|1
1769620770000|2026-01-28 17:19:30|2632.8|2628.8|2632.7|2628.7|2632.8|2628.8|2632.7|2628.7|0
1769620780000|2026-01-28 17:19:40|2632.6|2628.6|2633.7|2629.7|2634.1|2630.5|2632|2628.4|1
1769620790000|2026-01-28 17:19:50|2632.5|2631|2634.7|2630.7|2635.4|2631.4|2632.5|2630.4|1
1769620800000|2026-01-28 17:20:00|2634.6|2630.6|2633.5|2629.5|2634.7|2630.7|2633.3|2629.3|0
1769620810000|2026-01-28 17:20:10|2633.6|2629.6|2636.3|2632.3|2636.3|2632.3|2633.6|2629.6|2
1769620820000|2026-01-28 17:20:20|2636.2|2632.2|2636.8|2632.8|2637|2633|2636.2|2632.2|0
1769620830000|2026-01-28 17:20:30|2636.9|2632.9|2636.1|2632.1|2637.1|2634.8|2636|2632|1
1769620840000|2026-01-28 17:20:40|2636|2632|2636.2|2632.2|2636.2|2633.5|2635|2632|0
1769620850000|2026-01-28 17:20:50|2635.2|2633.7|2636.9|2632.9|2637.2|2633.7|2635|2632.2|1
1769620860000|2026-01-28 17:21:00|2636.8|2632.8|2636.4|2632.4|2636.8|2633.2|2634.7|2632.1|0
1769620870000|2026-01-28 17:21:10|2636.7|2632.7|2637.1|2633.1|2637.1|2633.1|2636.7|2632.7|0
1769620880000|2026-01-28 17:21:20|2637|2633|2637.2|2633.2|2637.2|2633.2|2636.9|2632.9|0
1769620890000|2026-01-28 17:21:30|2636|2634.5|2635.2|2631.2|2637.1|2634.6|2635.2|2631.2|1
1769620900000|2026-01-28 17:21:40|2635.1|2631.1|2634.4|2630.4|2635.2|2631.2|2634.4|2630.4|0
1769620910000|2026-01-28 17:21:50|2634.7|2630.7|2634.8|2630.8|2634.8|2630.8|2634.2|2630.2|0
1769620920000|2026-01-28 17:22:00|2634.7|2630.7|2634.3|2630.3|2634.8|2630.8|2634.3|2630.3|0
1769620930000|2026-01-28 17:22:10|2632.8|2628.8|2634.3|2632.8|2635.4|2632.8|2632.6|2628.6|2
1769620940000|2026-01-28 17:22:20|2634.4|2632.9|2634.3|2632.8|2634.4|2632.9|2634.3|2632.8|0
1769620950000|2026-01-28 17:22:30|2634.2|2632.7|2634.3|2632.8|2634.6|2633.1|2634.2|2632.7|2
1769620960000|2026-01-28 17:22:40|2634.2|2632.7|2634.3|2632.8|2634.3|2632.8|2634.2|2632.7|0
1769620970000|2026-01-28 17:22:50|2634.4|2632.9|2634.2|2632.7|2634.6|2633.1|2634.2|2632.7|4
1769620980000|2026-01-28 17:23:00|2634.3|2632.8|2635.3|2631.3|2635.3|2632.8|2634.2|2631.1|1
1769620990000|2026-01-28 17:23:10|2634|2632.5|2635.1|2631.1|2635.2|2632.5|2633.6|2631.1|0
1769621000000|2026-01-28 17:23:20|2633.9|2632.4|2634.2|2632.7|2635.4|2632.9|2633.9|2631.2|1
1769621010000|2026-01-28 17:23:30|2635.2|2631.2|2635.3|2631.3|2635.4|2631.4|2635.2|2631.2|0
1769621020000|2026-01-28 17:23:40|2635.2|2631.2|2635.3|2631.3|2635.3|2632.5|2633.9|2631.2|0
1769621030000|2026-01-28 17:23:50|2635.2|2631.2|2633.5|2629.5|2635.2|2632.5|2633.4|2629.4|2
1769621040000|2026-01-28 17:24:00|2633.4|2629.4|2632.3|2630.8|2633.4|2631|2631.8|2628.6|3
1769621050000|2026-01-28 17:24:10|2632.2|2630.7|2633.5|2629.5|2633.5|2630.7|2632.1|2629.3|0
1769621060000|2026-01-28 17:24:20|2633.4|2629.4|2634.4|2630.4|2634.9|2631.1|2631.8|2629.3|3
1769621070000|2026-01-28 17:24:30|2634.7|2630.7|2632.1|2630.6|2634.7|2631.9|2632.1|2630.5|1
1769621080000|2026-01-28 17:24:40|2632.5|2628.5|2633.7|2629.7|2634.1|2631|2632.5|2628.5|2
1769621090000|2026-01-28 17:24:50|2632|2630.5|2633.2|2629.2|2633.2|2630.5|2632|2628.9|0
1769621100000|2026-01-28 17:25:00|2634.3|2630.3|2634.5|2630.5|2634.6|2630.6|2634.3|2630.3|0
1769621110000|2026-01-28 17:25:10|2634.4|2630.4|2634.3|2630.3|2634.4|2630.4|2634.3|2630.3|0
1769621120000|2026-01-28 17:25:20|2632.8|2631.3|2635|2631|2635|2631.3|2632.1|2628.8|2
1769621130000|2026-01-28 17:25:30|2635.1|2631.1|2634.2|2632.7|2635.1|2632.7|2633.9|2631.1|0
1769621140000|2026-01-28 17:25:40|2635.1|2631.1|2634|2632.5|2635.1|2632.6|2633.8|2630.8|0
1769621150000|2026-01-28 17:25:50|2634.1|2632.6|2636.9|2635.4|2636.9|2635.4|2634.1|2632.6|4
1769621160000|2026-01-28 17:26:00|2638|2634|2640.1|2636.1|2640.1|2637.6|2636.5|2633.1|4
1769621170000|2026-01-28 17:26:10|2640|2636|2639.5|2635.5|2640|2636.9|2638.3|2635.2|0
1769621180000|2026-01-28 17:26:20|2638.5|2637|2639.8|2635.8|2640.1|2637.5|2638.1|2635.1|1
1769621190000|2026-01-28 17:26:30|2639.9|2635.9|2640.1|2636.1|2640.1|2636.1|2639.7|2635.7|0
1769621200000|2026-01-28 17:26:40|2640|2636|2639.1|2635.1|2640|2636|2639.1|2635.1|0
1769621210000|2026-01-28 17:26:50|2639.2|2635.2|2639.2|2635.2|2639.5|2635.5|2639.2|2635.2|0
1769621220000|2026-01-28 17:27:00|2639|2635|2638.9|2634.9|2639.1|2635.1|2638.6|2634.6|0
1769621230000|2026-01-28 17:27:10|2638.5|2634.5|2637|2635.5|2639.2|2635.5|2637|2634.3|2
1769621240000|2026-01-28 17:27:20|2637.7|2633.7|2636.6|2632.6|2637.8|2633.8|2636.6|2632.6|2
1769621250000|2026-01-28 17:27:30|2636.7|2632.7|2636.7|2632.7|2636.8|2632.8|2636.7|2632.7|0
1769621260000|2026-01-28 17:27:40|2636.8|2632.8|2637.1|2633.1|2637.1|2634.4|2635.7|2632.3|0
1769621270000|2026-01-28 17:27:50|2637|2633|2635.7|2634.2|2637.1|2634.3|2635.5|2633|1
1769621280000|2026-01-28 17:28:00|2637|2633|2635.8|2634.3|2637|2634.3|2635.8|2633|0
1769621290000|2026-01-28 17:28:10|2637|2633|2637|2633|2637|2633|2637|2633|0
1769621300000|2026-01-28 17:28:20|2636.9|2632.9|2636.4|2632.4|2637|2633.8|2635.3|2632|1
1769621310000|2026-01-28 17:28:30|2636.5|2632.5|2639.6|2635.6|2639.6|2635.6|2634.8|2632|1
1769621320000|2026-01-28 17:28:40|2640|2636|2638|2634|2640|2636|2637.9|2633.9|3
1769621330000|2026-01-28 17:28:50|2636.5|2635|2637.8|2633.8|2637.9|2635|2636.5|2633.8|0
1769621340000|2026-01-28 17:29:00|2637.9|2633.9|2636.8|2635.3|2637.9|2635.3|2636.7|2633.8|2
1769621350000|2026-01-28 17:29:10|2637.1|2635.6|2636.8|2632.8|2639.6|2636.6|2636.5|2632.5|7
1769621360000|2026-01-28 17:29:20|2635.3|2633.8|2638.8|2634.8|2638.9|2634.9|2635.3|2632.7|0
1769621370000|2026-01-28 17:29:30|2638.9|2634.9|2637|2633|2639.2|2636.4|2636.7|2632.7|1
1769621380000|2026-01-28 17:29:40|2636.8|2632.8|2637.8|2633.8|2638|2635.5|2636.1|2632.8|3
1769621390000|2026-01-28 17:29:50|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|2637.2|2633.2|2
1769621400000|2026-01-28 17:30:00|2638|2634|2638.7|2634.7|2638.8|2635.4|2636.8|2634|0
1769621410000|2026-01-28 17:30:10|2637.2|2635.7|2634.9|2633.4|2637.2|2635.7|2634.9|2632.3|1
1769621420000|2026-01-28 17:30:20|2634.8|2630.9|2633.8|2629.8|2634.8|2630.9|2633.8|2629.8|1
1769621430000|2026-01-28 17:30:30|2633.5|2632|2636.5|2632.5|2636.7|2632.7|2633.5|2631.3|3
1769621440000|2026-01-28 17:30:40|2636.4|2632.4|2636|2632|2636.5|2632.5|2635.9|2631.9|0
1769621450000|2026-01-28 17:30:50|2636.1|2632.1|2636.6|2632.6|2636.6|2634.1|2635.6|2631.9|0
1769621460000|2026-01-28 17:31:00|2636|2634.5|2635.8|2631.8|2637.8|2634.5|2635.8|2631.8|2
1769621470000|2026-01-28 17:31:10|2636.1|2632.1|2636|2632|2636.1|2632.1|2635.8|2631.8|0
1769621480000|2026-01-28 17:31:20|2635.9|2631.9|2635.5|2631.5|2635.9|2631.9|2635.4|2631.4|2
1769621490000|2026-01-28 17:31:30|2635.4|2631.4|2634.4|2630.4|2635.4|2631.4|2633.8|2629.8|1
1769621500000|2026-01-28 17:31:40|2634.5|2630.5|2633.1|2629.1|2634.5|2630.5|2633|2629|2
1769621510000|2026-01-28 17:31:50|2633.4|2629.4|2632|2628|2633.5|2630.1|2631.5|2628|3
1769621520000|2026-01-28 17:32:00|2631.9|2627.9|2624.2|2622.7|2632|2628|2623.5|2621.3|15
1769621530000|2026-01-28 17:32:10|2624.1|2622.6|2622.9|2621.4|2624.1|2622.6|2622.1|2620.6|11
1769621540000|2026-01-28 17:32:20|2624.8|2620.8|2623.5|2622|2624.8|2622|2623.3|2620.8|2
1769621550000|2026-01-28 17:32:30|2624.1|2622.6|2624.1|2622.6|2624.1|2622.6|2624.1|2622.6|4
1769621560000|2026-01-28 17:32:40|2623.1|2621.6|2625.4|2621.4|2625.6|2622.3|2623.1|2621.4|5
1769621570000|2026-01-28 17:32:50|2625.3|2621.3|2626|2622|2626|2622.6|2623.5|2620.8|5
1769621580000|2026-01-28 17:33:00|2626.6|2622.6|2626.5|2622.5|2626.6|2624|2624.5|2622|2
1769621590000|2026-01-28 17:33:10|2625.3|2623.8|2624.1|2620.1|2626.5|2623.9|2624.1|2620.1|1
1769621600000|2026-01-28 17:33:20|2624|2622.6|2624.1|2622.6|2624.1|2622.6|2624|2622.5|1
1769621610000|2026-01-28 17:33:30|2624.3|2622.8|2625.1|2621.1|2625.1|2622.8|2623.5|2620.9|2
1769621620000|2026-01-28 17:33:40|2625|2621|2623.5|2622|2625.1|2622.1|2623.4|2620.9|2
1769621630000|2026-01-28 17:33:50|2623.6|2619.6|2623.2|2621.7|2625|2621.7|2622.6|2619.6|2
1769621640000|2026-01-28 17:34:00|2623.3|2621.8|2624|2620|2624|2621.8|2623|2619.7|3
1769621650000|2026-01-28 17:34:10|2623.9|2619.9|2620.7|2619.2|2623.9|2620.9|2619.2|2616.4|4
1769621660000|2026-01-28 17:34:20|2622.4|2618.4|2621.7|2617.7|2622.6|2618.6|2621.7|2617.7|1
1769621670000|2026-01-28 17:34:30|2621.8|2617.8|2620.5|2619|2623.2|2619.9|2620.2|2617.8|4
1769621680000|2026-01-28 17:34:40|2620.6|2619.1|2622.3|2618.3|2624.9|2621.9|2620.6|2618.2|5
1769621690000|2026-01-28 17:34:50|2622.4|2618.4|2620.8|2616.8|2622.4|2620.1|2619.1|2616.8|2
1769621700000|2026-01-28 17:35:00|2620.7|2616.7|2616.4|2614.9|2620.7|2616.7|2616.3|2613.6|9
1769621710000|2026-01-28 17:35:10|2617.6|2613.6|2618.4|2614.4|2618.6|2615.2|2616.4|2613.5|3
1769621720000|2026-01-28 17:35:20|2618.5|2614.5|2617.8|2613.8|2618.6|2614.6|2617.3|2613.3|1
1769621730000|2026-01-28 17:35:30|2617.5|2613.5|2619.2|2615.2|2619.3|2615.3|2617.5|2613.5|1
1769621740000|2026-01-28 17:35:40|2619.3|2615.3|2619.4|2615.4|2621.6|2618.7|2619.3|2615.3|4
1769621750000|2026-01-28 17:35:50|2619.5|2615.5|2621.3|2617.3|2621.4|2617.4|2619.5|2615.5|1
1769621760000|2026-01-28 17:36:00|2621.2|2617.2|2622.2|2620.7|2622.3|2620.7|2621.1|2617.2|4
1769621770000|2026-01-28 17:36:10|2622.1|2620.6|2622.4|2618.4|2624.1|2621.2|2622.1|2618.1|3
1769621780000|2026-01-28 17:36:20|2622.1|2618.1|2625.8|2621.8|2625.8|2621.9|2620.7|2618|2
1769621790000|2026-01-28 17:36:30|2624.8|2623.3|2625.3|2621.3|2625.5|2623.3|2624.7|2620.9|4
1769621800000|2026-01-28 17:36:40|2625.2|2621.2|2624.6|2620.6|2625.2|2621.2|2621.8|2619|1
1769621810000|2026-01-28 17:36:50|2624.7|2620.7|2622.7|2621.2|2624.7|2621.6|2622.6|2620.1|1
1769621820000|2026-01-28 17:37:00|2622.8|2621.3|2624.9|2620.9|2624.9|2622.2|2622.6|2620.1|1
1769621830000|2026-01-28 17:37:10|2624.8|2620.8|2624.8|2620.8|2625|2622.5|2623.5|2620.7|5
1769621840000|2026-01-28 17:37:20|2624.9|2620.9|2620.9|2616.9|2625|2622|2620.8|2616.8|3
1769621850000|2026-01-28 17:37:30|2620.8|2616.8|2620|2616|2621.2|2617.7|2619|2616|6
1769621860000|2026-01-28 17:37:40|2618.8|2617.3|2620.5|2616.5|2620.5|2617.7|2618.5|2615.7|0
1769621870000|2026-01-28 17:37:50|2619.2|2617.7|2618.4|2616.9|2619.2|2617.7|2618.3|2616.8|1
1769621880000|2026-01-28 17:38:00|2618.3|2616.8|2619.9|2615.9|2619.9|2617.4|2617.6|2615.1|27
1769621890000|2026-01-28 17:38:10|2619.8|2615.8|2621.1|2619.6|2623.4|2620.3|2618.8|2615.7|5
1769621900000|2026-01-28 17:38:20|2621.6|2617.6|2620.5|2619|2621.6|2619.1|2620.3|2616.8|25
1769621910000|2026-01-28 17:38:30|2622.5|2618.5|2621.5|2620|2622.6|2620|2620.9|2618.1|4
1769621920000|2026-01-28 17:38:40|2621.6|2620.1|2621.8|2617.8|2623.2|2620.1|2620.3|2617.1|3
1769621930000|2026-01-28 17:38:50|2621.7|2617.7|2619.2|2615.2|2621.8|2619.2|2619.2|2615.2|2
1769621940000|2026-01-28 17:39:00|2619.3|2615.3|2614.7|2610.7|2619.5|2616.2|2614.7|2610.7|3
1769621950000|2026-01-28 17:39:10|2614.6|2610.6|2613.3|2609.3|2614.6|2610.6|2613.3|2609.3|1
1769621960000|2026-01-28 17:39:20|2613.4|2609.4|2612.8|2608.8|2613.6|2609.6|2612.8|2608.8|0
1769621970000|2026-01-28 17:39:30|2612.9|2608.9|2610.1|2606.1|2612.9|2609.9|2608.6|2605.9|8
1769621980000|2026-01-28 17:39:40|2610|2606|2609.2|2605.2|2610.2|2606.9|2607.4|2605.1|3
1769621990000|2026-01-28 17:39:50|2609.1|2605.1|2610.5|2609|2611.3|2609|2608.1|2605.1|4
1769622000000|2026-01-28 17:40:00|2612.1|2608.1|2613.3|2609.3|2613.3|2609.3|2610.4|2607.8|3
1769622010000|2026-01-28 17:40:10|2613.2|2609.2|2614.7|2610.7|2614.7|2610.8|2611.1|2609.2|23
1769622020000|2026-01-28 17:40:20|2614.6|2610.6|2615.8|2611.8|2616.1|2612.1|2614.2|2610.2|3
1769622030000|2026-01-28 17:40:30|2614.5|2613|2614.6|2610.6|2614.7|2613|2612.6|2610|1
1769622040000|2026-01-28 17:40:40|2614.8|2610.8|2616.4|2612.4|2617.1|2613.1|2613.7|2610.8|1
1769622050000|2026-01-28 17:40:50|2616.5|2612.5|2616.7|2612.7|2617.5|2614.5|2615.9|2612.3|5
1769622060000|2026-01-28 17:41:00|2616.8|2612.8|2617.6|2613.6|2617.6|2613.6|2616.8|2612.8|0
1769622070000|2026-01-28 17:41:10|2617.7|2613.7|2619.6|2615.6|2619.7|2615.7|2617.5|2613.5|11
1769622080000|2026-01-28 17:41:20|2619.5|2615.5|2620.9|2616.9|2620.9|2616.9|2619.2|2615.2|1
1769622090000|2026-01-28 17:41:30|2620.8|2616.8|2622.4|2618.4|2622.5|2618.5|2619.6|2615.6|2
1769622100000|2026-01-28 17:41:40|2622.5|2618.5|2622.5|2618.5|2623.5|2619.5|2622.4|2618.4|1
1769622110000|2026-01-28 17:41:50|2622.4|2618.4|2621.8|2620.3|2623.2|2620.3|2621.6|2618.2|0
1769622120000|2026-01-28 17:42:00|2623.1|2619.1|2623.8|2619.8|2624.1|2620.1|2623.1|2619.1|0
1769622130000|2026-01-28 17:42:10|2625.4|2621.4|2625|2621|2625.9|2621.9|2625|2621|1
1769622140000|2026-01-28 17:42:20|2625.2|2621.2|2626.1|2622.1|2626.1|2622.1|2625.2|2621.2|2
1769622150000|2026-01-28 17:42:30|2625|2623.5|2623.7|2619.7|2626.1|2623.6|2623.4|2619.7|3
1769622160000|2026-01-28 17:42:40|2623.6|2619.6|2624.7|2620.7|2625.9|2621.9|2623.6|2619.6|0
1769622170000|2026-01-28 17:42:50|2624.8|2620.8|2624|2622.5|2624.8|2622.5|2623.8|2620.5|1
1769622180000|2026-01-28 17:43:00|2623.9|2622.4|2626.2|2622.2|2626.2|2623.7|2623.9|2621.2|2
1769622190000|2026-01-28 17:43:10|2626.1|2622.1|2623.9|2622.4|2626.2|2623.7|2623.9|2621.4|1
1769622200000|2026-01-28 17:43:20|2623.8|2622.3|2624.5|2620.5|2624.7|2622.5|2623.8|2620.3|1
1769622210000|2026-01-28 17:43:30|2624.6|2620.6|2624.7|2620.7|2624.8|2621.6|2623.1|2619.9|1
1769622220000|2026-01-28 17:43:40|2624.6|2620.6|2627.9|2623.9|2627.9|2623.9|2623.9|2620.4|4
1769622230000|2026-01-28 17:43:50|2626.4|2624.9|2627.3|2623.3|2627.9|2625.6|2626.4|2622.6|2
1769622240000|2026-01-28 17:44:00|2627.4|2623.4|2627|2623|2627.7|2623.7|2627|2623|0
1769622250000|2026-01-28 17:44:10|2626.7|2622.7|2626.6|2622.6|2626.7|2622.7|2626.6|2622.6|0
1769622260000|2026-01-28 17:44:20|2625.7|2621.7|2626.2|2622.2|2626.2|2622.2|2625.7|2621.7|1
1769622270000|2026-01-28 17:44:30|2625.9|2621.9|2625.4|2621.4|2625.9|2621.9|2625.3|2621.3|0
1769622280000|2026-01-28 17:44:40|2625.6|2621.6|2626.8|2622.8|2628|2624|2625.4|2621.4|0
1769622290000|2026-01-28 17:44:50|2626.7|2622.7|2623.6|2622.1|2626.8|2622.8|2623.6|2621.1|1
1769622300000|2026-01-28 17:45:00|2624.2|2620.2|2624.7|2620.7|2625|2621|2623.7|2619.7|1
1769622310000|2026-01-28 17:45:10|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|2623.8|2619.8|0
1769622320000|2026-01-28 17:45:20|2622.9|2621.4|2624.1|2620.1|2624.2|2621.4|2622.9|2619.7|0
1769622330000|2026-01-28 17:45:30|2623|2621.5|2624.4|2620.4|2626.1|2622.1|2623|2620|1
1769622340000|2026-01-28 17:45:40|2622.7|2621.2|2623.6|2619.6|2623.7|2621.2|2622.7|2619.6|1
1769622350000|2026-01-28 17:45:50|2623.7|2619.7|2624.3|2620.3|2624.9|2621.2|2622.7|2619.7|1
1769622360000|2026-01-28 17:46:00|2624.4|2620.4|2624|2620|2625.3|2621.3|2623.6|2619.6|0
1769622370000|2026-01-28 17:46:10|2624.2|2620.2|2624|2620|2624.6|2620.6|2623.9|2619.9|0
1769622380000|2026-01-28 17:46:20|2623.9|2619.9|2623.6|2619.6|2624.7|2621.7|2623.2|2619.6|3
1769622390000|2026-01-28 17:46:30|2623.4|2619.4|2622.7|2618.7|2623.4|2620|2621.5|2618|3
1769622400000|2026-01-28 17:46:40|2623.6|2619.6|2625.1|2621.1|2625.3|2621.3|2623.5|2619.5|1
1769622410000|2026-01-28 17:46:50|2625.2|2621.2|2625.9|2621.9|2626|2623.4|2624.9|2621.2|0
1769622420000|2026-01-28 17:47:00|2625.8|2621.8|2625|2623.5|2626|2623.5|2625|2621.7|0
1769622430000|2026-01-28 17:47:10|2626.9|2622.9|2626.7|2622.7|2626.9|2622.9|2626.6|2622.6|2
1769622440000|2026-01-28 17:47:20|2626.6|2622.6|2626.6|2622.6|2626.9|2623.7|2625.2|2622.4|0
1769622450000|2026-01-28 17:47:30|2626.5|2622.5|2627.4|2623.4|2627.4|2624.5|2626|2622.5|0
1769622460000|2026-01-28 17:47:40|2627.5|2623.5|2627.3|2623.3|2627.5|2624.6|2625.8|2621.9|1
1769622470000|2026-01-28 17:47:50|2627.2|2623.2|2624.3|2622.8|2627.2|2623.2|2624.3|2621.9|1
1769622480000|2026-01-28 17:48:00|2624.4|2622.9|2628|2624|2629.1|2626|2624.4|2621.9|6
1769622490000|2026-01-28 17:48:10|2628.1|2624.1|2628.6|2624.6|2628.7|2624.7|2627.6|2623.6|4
1769622500000|2026-01-28 17:48:20|2628.7|2624.7|2628.5|2624.5|2628.8|2624.8|2628.1|2624.1|1
1769622510000|2026-01-28 17:48:30|2628.4|2624.4|2627.7|2623.7|2628.4|2624.4|2627.7|2623.7|0
1769622520000|2026-01-28 17:48:40|2627.6|2623.6|2627.4|2623.4|2627.6|2623.6|2627|2623|2
1769622530000|2026-01-28 17:48:50|2627.2|2623.2|2626.1|2622.1|2627.3|2623.3|2626.1|2622.1|0
1769622540000|2026-01-28 17:49:00|2626.2|2622.2|2625.2|2621.2|2626.4|2622.4|2625.2|2621.2|0
1769622550000|2026-01-28 17:49:10|2624.9|2620.9|2623.9|2619.9|2625.2|2622|2623.3|2619.3|2
1769622560000|2026-01-28 17:49:20|2624.1|2620.1|2624.8|2620.8|2624.8|2622.8|2624|2620|1
1769622570000|2026-01-28 17:49:30|2625|2621|2626.4|2622.4|2626.4|2622.4|2624.7|2620.7|2
1769622580000|2026-01-28 17:49:40|2626.8|2622.8|2627.3|2623.3|2627.3|2623.3|2626.8|2622.8|1
1769622590000|2026-01-28 17:49:50|2627.2|2623.2|2628.2|2624.2|2628.2|2624.2|2625.7|2623.1|0
1769622600000|2026-01-28 17:50:00|2626.5|2625|2629.8|2625.8|2629.8|2626.5|2626.5|2624.9|4
1769622610000|2026-01-28 17:50:10|2629.7|2625.7|2629.8|2625.8|2629.9|2625.9|2629.6|2625.6|1
1769622620000|2026-01-28 17:50:20|2629.7|2625.7|2629.9|2625.9|2630.1|2626.8|2628.2|2625.6|0
1769622630000|2026-01-28 17:50:30|2629.8|2625.8|2629.3|2625.3|2630.2|2626.3|2627.8|2625.1|1
1769622640000|2026-01-28 17:50:40|2629.2|2625.2|2630.2|2626.2|2630.2|2626.2|2629.2|2625.2|0
1769622650000|2026-01-28 17:50:50|2630.3|2626.3|2632|2628|2632|2628|2629.3|2626.3|2
1769622660000|2026-01-28 17:51:00|2632.2|2628.2|2632.8|2628.8|2632.8|2629.6|2631.1|2628.2|1
1769622670000|2026-01-28 17:51:10|2631.7|2630.2|2634.3|2630.3|2634.4|2631.4|2631.6|2629.8|1
1769622680000|2026-01-28 17:51:20|2634.5|2630.5|2633.5|2629.5|2634.8|2632.1|2632.6|2629.2|5
1769622690000|2026-01-28 17:51:30|2633.7|2629.7|2634.3|2630.3|2634.4|2630.4|2633.7|2629.7|2
1769622700000|2026-01-28 17:51:40|2634.4|2630.4|2634|2630|2634.7|2630.7|2633.5|2629.5|1
1769622710000|2026-01-28 17:51:50|2634.1|2630.1|2634.4|2630.4|2634.5|2630.5|2634|2630|0
1769622720000|2026-01-28 17:52:00|2634.3|2630.3|2632.8|2631.3|2634.3|2631.3|2632.8|2630.2|0
1769622730000|2026-01-28 17:52:10|2635.4|2631.4|2634.4|2632.9|2635.4|2632.9|2634.1|2631.3|23
1769622740000|2026-01-28 17:52:20|2635.9|2631.9|2633.9|2632.4|2635.9|2632.9|2633.9|2631.2|2
1769622750000|2026-01-28 17:52:30|2634|2632.5|2633.9|2632.4|2634|2632.5|2633.7|2632.2|0
1769622760000|2026-01-28 17:52:40|2634|2630|2633.7|2632.2|2634|2632.2|2633.4|2630|3
1769622770000|2026-01-28 17:52:50|2636.2|2633.6|2635.1|2633.6|2636.5|2633.7|2635.1|2632.4|2
1769622780000|2026-01-28 17:53:00|2636|2634.5|2638|2636.5|2639.2|2636.5|2636|2634.3|1
1769622790000|2026-01-28 17:53:10|2638.1|2636.6|2638.9|2637.4|2640.3|2637.4|2638.1|2635.6|2
1769622800000|2026-01-28 17:53:20|2639.4|2635.4|2637.6|2633.6|2639.4|2636.8|2636.5|2633.5|5
1769622810000|2026-01-28 17:53:30|2636.4|2634.9|2638|2634|2638.8|2636.1|2636.4|2633.9|2
1769622820000|2026-01-28 17:53:40|2638.2|2634.2|2638.4|2634.4|2638.6|2635.9|2636.1|2633.1|1
1769622830000|2026-01-28 17:53:50|2637.2|2635.7|2638.2|2634.2|2638.5|2635.7|2637.1|2634.2|0
1769622840000|2026-01-28 17:54:00|2638.3|2634.3|2637.6|2636.1|2638.8|2636.3|2636.8|2634.2|1
1769622850000|2026-01-28 17:54:10|2637.5|2636|2637.5|2633.5|2637.5|2636|2637.2|2633.4|2
1769622860000|2026-01-28 17:54:20|2637.4|2633.4|2637.6|2636.1|2638.7|2636.2|2637.3|2633.3|6
1769622870000|2026-01-28 17:54:30|2637.5|2636|2641.4|2637.4|2641.4|2637.4|2637.5|2636|3
1769622880000|2026-01-28 17:54:40|2641.3|2637.3|2641.4|2637.4|2641.6|2638.8|2639.6|2636.6|3
1769622890000|2026-01-28 17:54:50|2641.5|2637.5|2641.7|2637.7|2642.1|2638.1|2641.4|2637.4|24
1769622900000|2026-01-28 17:55:00|2641.6|2637.6|2640.2|2638.7|2641.8|2639.5|2640.2|2637.5|5
1769622910000|2026-01-28 17:55:10|2641.6|2637.6|2641.7|2637.7|2641.7|2637.7|2641.5|2637.5|0
1769622920000|2026-01-28 17:55:20|2641.6|2637.6|2644.1|2640.1|2644.3|2641.7|2640.6|2637.6|3
1769622930000|2026-01-28 17:55:30|2644.2|2640.2|2643.6|2642.1|2644.2|2642.1|2641.2|2638.5|36
1769622940000|2026-01-28 17:55:40|2645|2641|2644.3|2640.3|2645|2641.8|2643.3|2640.3|1
1769622950000|2026-01-28 17:55:50|2643.1|2641.6|2643|2641.5|2643.3|2641.8|2643|2641.5|0
1769622960000|2026-01-28 17:56:00|2643.6|2639.6|2644|2640|2644.2|2641.8|2642.6|2639.6|2
1769622970000|2026-01-28 17:56:10|2644.1|2640.1|2642.5|2641|2644.1|2641.2|2642.4|2639.6|0
1769622980000|2026-01-28 17:56:20|2642.4|2640.9|2641.4|2639.9|2643.6|2640.9|2640.3|2638.8|8
1769622990000|2026-01-28 17:56:30|2641.5|2640|2641.5|2640|2641.5|2640|2641.4|2639.9|1
1769623000000|2026-01-28 17:56:40|2643.6|2639.6|2642|2640.5|2643.6|2640.8|2641.6|2639.1|3
1769623010000|2026-01-28 17:56:50|2642.5|2638.5|2642.5|2638.5|2642.6|2639.7|2641.2|2638.5|2
1769623020000|2026-01-28 17:57:00|2642.6|2638.6|2643.1|2639.1|2643.1|2640.7|2641.9|2638.6|3
1769623030000|2026-01-28 17:57:10|2643|2639|2642.4|2638.4|2643|2639.8|2640.3|2637.4|2
1769623040000|2026-01-28 17:57:20|2642.3|2638.3|2641.8|2640.3|2642.3|2640.3|2641|2638.3|1
1769623050000|2026-01-28 17:57:30|2641.7|2640.2|2642.9|2638.9|2642.9|2640.2|2641.7|2638.9|0
1769623060000|2026-01-28 17:57:40|2641.7|2640.2|2643.3|2639.3|2644.4|2641.4|2641.7|2639.3|3
1769623070000|2026-01-28 17:57:50|2641.9|2640.4|2642.9|2641.4|2644.4|2641.4|2641.9|2639.1|0
1769623080000|2026-01-28 17:58:00|2644.1|2640.1|2643.9|2639.9|2644.4|2642.1|2643.1|2639.9|3
1769623090000|2026-01-28 17:58:10|2644|2640|2642.4|2640.9|2644|2641.2|2642.1|2639.4|2
1769623100000|2026-01-28 17:58:20|2642.3|2640.8|2640.3|2638.8|2642.3|2640.8|2640.3|2637.7|1
1769623110000|2026-01-28 17:58:30|2640.2|2638.7|2640.7|2639.2|2641.7|2639.2|2640.2|2637.6|0
1769623120000|2026-01-28 17:58:40|2639.5|2638|2640.8|2636.8|2641.2|2638.1|2638.4|2635.7|6
1769623130000|2026-01-28 17:58:50|2640.9|2636.9|2640.1|2636.1|2640.9|2637.2|2638.5|2635.9|1
1769623140000|2026-01-28 17:59:00|2638.5|2637|2639.1|2635.1|2639.2|2637|2638.3|2635.1|3
1769623150000|2026-01-28 17:59:10|2639|2635|2637.6|2636.1|2639|2636.9|2637.6|2634.9|3
1769623160000|2026-01-28 17:59:20|2638.7|2634.7|2633.9|2632.4|2638.7|2635.3|2633|2630.4|5
1769623170000|2026-01-28 17:59:30|2635.4|2631.4|2634.6|2633.1|2635.6|2633.1|2633.8|2631.4|0
1769623180000|2026-01-28 17:59:40|2634.7|2633.2|2633.2|2631.7|2634.7|2633.2|2633|2630.5|5
1769623190000|2026-01-28 17:59:50|2632.9|2631.4|2633.4|2631.9|2633.4|2631.9|2632.9|2631.4|0
1769623200000|2026-01-28 18:00:00|2631.4|2629.9|2630.9|2629.4|2632.9|2631|2630|2627.6|14
1769623210000|2026-01-28 18:00:10|2632.3|2628.3|2631.4|2629.9|2633.7|2631.1|2630.9|2628.2|8
1769623220000|2026-01-28 18:00:20|2631.3|2629.8|2630|2628.5|2632.5|2631|2630|2627.5|9
1769623230000|2026-01-28 18:00:30|2629.8|2628.3|2627.2|2625.7|2630.8|2628.3|2627|2624.2|7
1769623240000|2026-01-28 18:00:40|2629.3|2625.3|2626.7|2625.2|2629.7|2626.9|2626.6|2623.9|5
1769623250000|2026-01-28 18:00:50|2626.3|2624.8|2627.9|2623.9|2628.3|2625.6|2626.2|2623.9|3
1769623260000|2026-01-28 18:01:00|2628.2|2624.2|2627|2623|2628.9|2625.8|2626|2623|3
1769623270000|2026-01-28 18:01:10|2625.4|2623.9|2624.8|2623.3|2627.1|2625.1|2624.3|2621.9|8
1769623280000|2026-01-28 18:01:20|2624.5|2623|2625.6|2624.1|2626.7|2624.1|2624.5|2621.8|6
1769623290000|2026-01-28 18:01:30|2625.5|2624|2625.6|2624.1|2626.7|2624.3|2624.7|2622.7|1
1769623300000|2026-01-28 18:01:40|2625.5|2624|2623.6|2622.1|2626.7|2624|2623.4|2620.6|7
1769623310000|2026-01-28 18:01:50|2624|2620|2622.1|2620.6|2624|2621.3|2621.9|2619.1|2
1769623320000|2026-01-28 18:02:00|2622|2620.5|2622.1|2620.6|2623|2621.5|2621.8|2620.3|6
1769623330000|2026-01-28 18:02:10|2622|2620.5|2622.5|2621|2624.2|2621.2|2621.2|2617.7|7
1769623340000|2026-01-28 18:02:20|2622.6|2621.1|2623|2621.5|2623.9|2621.6|2622.5|2619.9|3
1769623350000|2026-01-28 18:02:30|2623.5|2619.5|2624.6|2620.6|2624.6|2622.1|2622.3|2619.5|3
1769623360000|2026-01-28 18:02:40|2624.1|2620.1|2620.8|2616.8|2624.1|2620.1|2619.5|2616.7|3
1769623370000|2026-01-28 18:02:50|2620.7|2616.7|2622.4|2620.9|2623.5|2620.9|2619.5|2616.7|4
1769623380000|2026-01-28 18:03:00|2623.4|2621.9|2627.4|2625.9|2628.2|2625.9|2622.5|2619.8|16
1769623390000|2026-01-28 18:03:10|2628.8|2627.3|2629.8|2628.3|2630.3|2628.8|2628.8|2627.3|15
1769623400000|2026-01-28 18:03:20|2629.9|2628.4|2631.3|2629.8|2631.3|2629.8|2629.8|2628.3|33
1769623410000|2026-01-28 18:03:30|2631.1|2629.6|2630.6|2629.1|2631.9|2629.9|2629.4|2627.9|16
1769623420000|2026-01-28 18:03:40|2630.5|2629|2630.9|2629.4|2631.8|2630.3|2630.4|2628.9|11
1769623430000|2026-01-28 18:03:50|2631.9|2630.4|2632.3|2630.8|2632.3|2630.8|2631.1|2629.6|18
1769623440000|2026-01-28 18:04:00|2632.4|2630.9|2631.3|2629.8|2633.8|2632.3|2631.3|2628.5|16
1769623450000|2026-01-28 18:04:10|2633.1|2631.6|2634.1|2630.1|2635.3|2632.7|2632.3|2630.1|16
1769623460000|2026-01-28 18:04:20|2632.8|2631.3|2630.3|2628.8|2633.2|2631.7|2629.7|2628.2|35
1769623470000|2026-01-28 18:04:30|2630.4|2628.9|2632|2630.5|2632|2630.5|2630|2628.5|22
1769623480000|2026-01-28 18:04:40|2631.9|2630.4|2629.3|2627.8|2632|2630.5|2628|2626.5|29
1769623490000|2026-01-28 18:04:50|2629.2|2627.7|2629.2|2625.2|2630.2|2628.7|2628.2|2625.2|15
1769623500000|2026-01-28 18:05:00|2627.8|2626.3|2630.7|2629.2|2632.1|2629.7|2626.9|2624.3|16
1769623510000|2026-01-28 18:05:10|2630.8|2629.3|2627.9|2623.9|2630.8|2629.3|2627|2623.9|2
1769623520000|2026-01-28 18:05:20|2626.9|2625.4|2626.4|2624.9|2626.9|2625.4|2626.3|2624.8|7
1769623530000|2026-01-28 18:05:30|2626.5|2625|2626.9|2625.4|2628.8|2626.6|2626.5|2624|9
1769623540000|2026-01-28 18:05:40|2626.8|2625.3|2627.6|2623.6|2627.8|2625.4|2625.4|2622.7|15
1769623550000|2026-01-28 18:05:50|2626.5|2625|2627.1|2625.6|2629.2|2625.8|2626.5|2623.9|2
1769623560000|2026-01-28 18:06:00|2628.5|2624.5|2629|2625|2629.6|2625.6|2626.4|2623.7|0
1769623570000|2026-01-28 18:06:10|2628.9|2624.9|2629.9|2625.9|2630.4|2626.4|2627.5|2624.7|2
1769623580000|2026-01-28 18:06:20|2630|2626|2629.1|2625.1|2630.1|2627|2628.4|2624.8|0
1769623590000|2026-01-28 18:06:30|2629|2625|2628|2624|2629.6|2625.6|2627.1|2623.1|1
1769623600000|2026-01-28 18:06:40|2627.9|2623.9|2629|2625|2629.2|2625.2|2627.3|2623.3|0
1769623610000|2026-01-28 18:06:50|2629.5|2625.5|2629.5|2625.5|2629.6|2625.6|2628.9|2624.9|0
1769623620000|2026-01-28 18:07:00|2629.4|2625.4|2629.1|2625.1|2629.5|2625.5|2629|2625|0
1769623630000|2026-01-28 18:07:10|2629|2625|2628|2624|2629|2626|2627.5|2623.9|1
1769623640000|2026-01-28 18:07:20|2628.2|2624.2|2627.9|2623.9|2628.3|2624.3|2627.7|2623.7|0
1769623650000|2026-01-28 18:07:30|2628|2624|2628.5|2627|2628.5|2627|2627.2|2624|2
1769623660000|2026-01-28 18:07:40|2628.4|2626.9|2632.8|2628.8|2632.8|2629.9|2628.4|2625.3|7
1769623670000|2026-01-28 18:07:50|2632.7|2628.7|2635.2|2631.2|2635.2|2631.2|2631.5|2628|3
1769623680000|2026-01-28 18:08:00|2635.5|2631.5|2635.2|2631.2|2635.9|2631.9|2635.2|2631.2|0
1769623690000|2026-01-28 18:08:10|2635.1|2631.1|2633.6|2632.1|2635.1|2632.1|2633.6|2631.1|0
1769623700000|2026-01-28 18:08:20|2633.9|2629.9|2634.3|2630.3|2634.4|2630.4|2633.9|2629.9|1
1769623710000|2026-01-28 18:08:30|2634.8|2630.8|2633.3|2629.3|2634.8|2630.8|2633.2|2629.2|2
1769623720000|2026-01-28 18:08:40|2633.2|2629.2|2631.4|2627.4|2633.4|2629.4|2631.4|2627.4|1
1769623730000|2026-01-28 18:08:50|2631.6|2627.6|2631.4|2627.4|2631.7|2627.7|2630.9|2626.9|0
1769623740000|2026-01-28 18:09:00|2631.5|2627.5|2632.9|2628.9|2633|2629|2631.5|2627.5|0
1769623750000|2026-01-28 18:09:10|2632.8|2628.8|2631.1|2627.1|2633|2629|2631.1|2627.1|2
1769623760000|2026-01-28 18:09:20|2630.8|2626.8|2632.2|2628.2|2632.4|2628.4|2630.8|2626.8|1
1769623770000|2026-01-28 18:09:30|2632.1|2628.1|2633.1|2629.1|2633.1|2629.1|2631.8|2627.8|0
1769623780000|2026-01-28 18:09:40|2633.4|2629.4|2634.7|2630.7|2634.7|2630.7|2633.3|2629.3|0
1769623790000|2026-01-28 18:09:50|2634.4|2630.4|2635.2|2631.2|2635.5|2632.4|2633.8|2630.1|1
1769623800000|2026-01-28 18:10:00|2633.9|2632.4|2633|2629|2634.8|2632.4|2632.9|2629|5
1769623810000|2026-01-28 18:10:10|2632.9|2628.9|2633.1|2631.6|2634.2|2631.6|2632.4|2628.4|1
1769623820000|2026-01-28 18:10:20|2633|2631.5|2633.3|2629.3|2635.1|2631.7|2633|2629.1|2
1769623830000|2026-01-28 18:10:30|2633.4|2629.4|2633.4|2629.4|2634.2|2630.2|2633.4|2629.4|0
1769623840000|2026-01-28 18:10:40|2633.5|2629.5|2630.3|2626.3|2633.6|2629.6|2629.2|2625.2|1
1769623850000|2026-01-28 18:10:50|2630.2|2626.2|2631.4|2627.4|2631.9|2627.9|2630.2|2626.2|1
1769623860000|2026-01-28 18:11:00|2631.3|2627.3|2626.7|2622.7|2631.3|2627.3|2626.3|2622.3|1
1769623870000|2026-01-28 18:11:10|2626.8|2622.8|2628.4|2624.4|2628.4|2624.4|2626|2622|2
1769623880000|2026-01-28 18:11:20|2628.1|2624.1|2628.3|2624.3|2628.5|2624.5|2627.8|2623.8|1
1769623890000|2026-01-28 18:11:30|2628.2|2624.2|2627.5|2623.5|2628.3|2624.3|2627|2623|0
1769623900000|2026-01-28 18:11:40|2628|2624|2627.2|2623.2|2628.5|2624.5|2627.2|2623.2|0
1769623910000|2026-01-28 18:11:50|2627.3|2623.3|2627.3|2623.3|2627.6|2623.6|2627.3|2623.3|1
1769623920000|2026-01-28 18:12:00|2627.4|2623.4|2623.9|2619.9|2627.6|2623.6|2623.8|2619.8|10
1769623930000|2026-01-28 18:12:10|2623.8|2619.8|2626.5|2622.5|2626.6|2622.6|2623.8|2619.8|2
1769623940000|2026-01-28 18:12:20|2626.4|2622.4|2625.6|2621.6|2626.6|2622.6|2625.6|2621.6|0
1769623950000|2026-01-28 18:12:30|2625.7|2621.7|2626.2|2622.2|2626.3|2622.3|2625.7|2621.7|0
1769623960000|2026-01-28 18:12:40|2626.1|2622.1|2625.2|2621.2|2626.1|2622.1|2625.1|2621.1|0
1769623970000|2026-01-28 18:12:50|2625.3|2621.3|2628.1|2624.1|2628.1|2624.1|2625.3|2621.3|2
1769623980000|2026-01-28 18:13:00|2628.2|2624.2|2630.2|2626.2|2630.3|2626.3|2628.2|2624.2|1
1769623990000|2026-01-28 18:13:10|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630|2626|0
1769624000000|2026-01-28 18:13:20|2630|2626|2628.5|2624.5|2630|2626|2627.5|2623.5|0
1769624010000|2026-01-28 18:13:30|2628.6|2624.6|2628.1|2624.1|2628.7|2624.7|2628|2624|0
1769624020000|2026-01-28 18:13:40|2628.3|2624.3|2628|2624|2628.9|2624.9|2627.7|2623.7|1
1769624030000|2026-01-28 18:13:50|2628.8|2624.8|2629.3|2625.3|2629.3|2625.3|2628.8|2624.8|0
1769624040000|2026-01-28 18:14:00|2629.2|2625.2|2630.7|2626.7|2630.8|2626.8|2629.1|2625.1|0
1769624050000|2026-01-28 18:14:10|2630.8|2626.8|2630.7|2626.7|2631|2627|2630.6|2626.6|0
1769624060000|2026-01-28 18:14:20|2630.6|2626.6|2633.2|2629.2|2633.4|2629.4|2630.5|2626.5|2
1769624070000|2026-01-28 18:14:30|2633.3|2629.3|2633|2629|2633.3|2629.3|2632.7|2628.7|0
1769624080000|2026-01-28 18:14:40|2632.9|2628.9|2632.8|2628.8|2632.9|2628.9|2632.8|2628.8|0
1769624090000|2026-01-28 18:14:50|2632.7|2628.7|2631.5|2627.5|2633|2629|2631.1|2627.1|1
1769624100000|2026-01-28 18:15:00|2631.4|2627.4|2630.9|2626.9|2631.6|2627.6|2630.4|2626.4|0
1769624110000|2026-01-28 18:15:10|2631|2627|2632.4|2628.4|2632.4|2628.4|2631|2627|1
1769624120000|2026-01-28 18:15:20|2631.9|2630.4|2631.2|2627.2|2632.1|2630.4|2631|2627|1
1769624130000|2026-01-28 18:15:30|2630.2|2626.2|2630.3|2626.3|2630.8|2626.8|2630|2626|0
1769624140000|2026-01-28 18:15:40|2630.4|2626.4|2630.9|2626.9|2631.1|2627.1|2630.4|2626.4|0
1769624150000|2026-01-28 18:15:50|2631|2627|2631|2629.5|2632.2|2629.6|2630|2627|1
1769624160000|2026-01-28 18:16:00|2632.1|2628.1|2632.3|2628.3|2633.1|2629.7|2631.2|2628.1|2
1769624170000|2026-01-28 18:16:10|2632.2|2628.2|2632|2628|2632.3|2628.3|2632|2628|0
1769624180000|2026-01-28 18:16:20|2632.2|2628.2|2631.9|2627.9|2632.2|2628.2|2631.9|2627.9|1
1769624190000|2026-01-28 18:16:30|2631.8|2627.8|2630.8|2626.8|2631.8|2627.8|2629.8|2625.8|2
1769624200000|2026-01-28 18:16:40|2631.8|2627.8|2631.2|2627.2|2631.9|2627.9|2631.2|2627.2|2
1769624210000|2026-01-28 18:16:50|2631.3|2627.3|2631.4|2627.4|2631.6|2628.9|2630.4|2627.3|0
1769624220000|2026-01-28 18:17:00|2631.3|2627.3|2631.3|2627.3|2631.6|2629.3|2630.4|2627.3|0
1769624230000|2026-01-28 18:17:10|2631.4|2627.4|2631.6|2627.6|2632.7|2629.2|2630.4|2627.4|1
1769624240000|2026-01-28 18:17:20|2631.5|2627.5|2631.2|2627.2|2631.5|2627.5|2631.1|2627.1|0
1769624250000|2026-01-28 18:17:30|2631.3|2627.3|2632.1|2628.1|2632.4|2628.4|2631.3|2627.3|0
1769624260000|2026-01-28 18:17:40|2631.5|2627.5|2631.3|2627.3|2632.4|2629.6|2631.1|2627.2|1
1769624270000|2026-01-28 18:17:50|2631.2|2627.2|2631.6|2627.6|2631.8|2627.8|2631.1|2627.1|6
1769624280000|2026-01-28 18:18:00|2631.7|2627.7|2634.9|2630.9|2634.9|2630.9|2630.9|2627.7|2
1769624290000|2026-01-28 18:18:10|2635|2631|2634.1|2632.6|2635.3|2632.7|2634.1|2630.9|0
1769624300000|2026-01-28 18:18:20|2634.2|2632.7|2637.3|2633.3|2637.7|2634.9|2634.2|2632.2|3
1769624310000|2026-01-28 18:18:30|2637.4|2633.4|2635.4|2631.4|2637.4|2634.2|2635.3|2631.3|1
1769624320000|2026-01-28 18:18:40|2635.6|2631.6|2635.3|2631.3|2635.6|2631.6|2635.2|2631.2|0
1769624330000|2026-01-28 18:18:50|2635.2|2631.2|2634.7|2630.7|2635.5|2631.5|2634.7|2630.7|1
1769624340000|2026-01-28 18:19:00|2635.4|2631.4|2635.4|2633.9|2636.5|2633.9|2634.9|2631.4|1
1769624350000|2026-01-28 18:19:10|2635.1|2633.6|2635.1|2633.6|2635.1|2633.6|2635.1|2633.6|2
1769624360000|2026-01-28 18:19:20|2635.2|2633.7|2635.1|2633.6|2637.3|2633.7|2635|2632.4|1
1769624370000|2026-01-28 18:19:30|2636.4|2632.4|2636.4|2632.4|2636.5|2632.5|2636.4|2632.4|0
1769624380000|2026-01-28 18:19:40|2634.9|2633.4|2636.4|2632.4|2636.5|2633.6|2634.9|2632.4|0
1769624390000|2026-01-28 18:19:50|2636.5|2632.5|2636.4|2632.4|2636.5|2632.5|2636.4|2632.4|0
1769624400000|2026-01-28 18:20:00|2636.3|2632.3|2637.4|2635.9|2638.6|2636|2635.5|2632.2|6
1769624410000|2026-01-28 18:20:10|2637.5|2636|2638.3|2636.8|2638.6|2636.8|2636.7|2634|1
1769624420000|2026-01-28 18:20:20|2638.1|2636.6|2640.4|2636.4|2640.4|2636.6|2638.1|2635.2|1
1769624430000|2026-01-28 18:20:30|2639.3|2637.8|2640.4|2636.4|2640.4|2637.9|2639.3|2636|3
1769624440000|2026-01-28 18:20:40|2640.2|2636.2|2640|2636|2640.2|2637.4|2638.9|2635.8|1
1769624450000|2026-01-28 18:20:50|2639.6|2635.6|2638.5|2634.5|2639.6|2636.8|2637.4|2634.5|2
1769624460000|2026-01-28 18:21:00|2638.3|2634.3|2638.5|2634.5|2638.5|2634.5|2638.2|2634.2|0
1769624470000|2026-01-28 18:21:10|2637.5|2636|2641|2637|2641.1|2637.1|2637.5|2635.9|2
1769624480000|2026-01-28 18:21:20|2640|2638.5|2641.2|2637.2|2641.2|2638.5|2639.9|2637|2
1769624490000|2026-01-28 18:21:30|2641.1|2637.1|2640.5|2636.5|2642.1|2638.6|2640|2636.5|1
1769624500000|2026-01-28 18:21:40|2640.4|2636.4|2639.2|2635.2|2640.4|2636.4|2639.2|2635.2|0
1769624510000|2026-01-28 18:21:50|2639.3|2635.3|2640.9|2636.9|2641|2637|2639.3|2635.3|0
1769624520000|2026-01-28 18:22:00|2641|2637|2641.8|2637.8|2642.1|2638.1|2640.9|2636.9|1
1769624530000|2026-01-28 18:22:10|2641.1|2639.6|2641|2637|2641.7|2639.6|2640.5|2636.5|2
1769624540000|2026-01-28 18:22:20|2640.7|2636.7|2641.2|2637.2|2641.9|2637.9|2640.7|2636.7|0
1769624550000|2026-01-28 18:22:30|2641.3|2637.3|2640.9|2636.9|2641.8|2637.8|2640.4|2636.4|0
1769624560000|2026-01-28 18:22:40|2640.8|2636.8|2640|2636|2641.2|2637.2|2640|2636|1
1769624570000|2026-01-28 18:22:50|2640.1|2636.1|2640.2|2636.2|2640.3|2636.3|2640|2636|1
1769624580000|2026-01-28 18:23:00|2640.1|2636.1|2640|2638.5|2641|2638.5|2639.8|2636.1|1
1769624590000|2026-01-28 18:23:10|2640.8|2639.3|2643|2639|2643.6|2639.8|2640.7|2639|4
1769624600000|2026-01-28 18:23:20|2643.1|2639.1|2642.4|2638.4|2643.2|2639.2|2642.4|2638.4|0
1769624610000|2026-01-28 18:23:30|2642.2|2638.2|2643.8|2639.8|2643.8|2640.6|2640.5|2637.7|3
1769624620000|2026-01-28 18:23:40|2643.9|2639.9|2641.8|2640.3|2643.9|2640.3|2641.8|2639.1|3
1769624630000|2026-01-28 18:23:50|2641.7|2640.2|2642.4|2638.4|2642.5|2640.3|2641.3|2638.2|2
1769624640000|2026-01-28 18:24:00|2641.6|2637.6|2642.2|2638.2|2643.1|2640|2640.1|2636.4|4
1769624650000|2026-01-28 18:24:10|2642.1|2638.1|2642.1|2640.6|2644|2640.9|2640.8|2638|3
1769624660000|2026-01-28 18:24:20|2642.2|2640.7|2642.6|2641.1|2644|2641.5|2642.2|2639.5|1
1769624670000|2026-01-28 18:24:30|2643.9|2639.9|2642|2638|2643.9|2641|2640.9|2638|1
1769624680000|2026-01-28 18:24:40|2642.7|2638.7|2641.8|2637.8|2643.2|2639.3|2640.8|2637.7|1
1769624690000|2026-01-28 18:24:50|2641.7|2637.7|2640.2|2636.2|2641.7|2638.7|2639.7|2635.7|1
1769624700000|2026-01-28 18:25:00|2640.6|2636.6|2639.6|2635.6|2641.1|2637.1|2638.8|2634.8|0
1769624710000|2026-01-28 18:25:10|2639.7|2635.7|2637.4|2633.4|2640.3|2636.3|2637.3|2633.3|1
1769624720000|2026-01-28 18:25:20|2637.3|2633.3|2636.2|2634.7|2637.4|2634.7|2636.2|2633.2|0
1769624730000|2026-01-28 18:25:30|2637.4|2633.4|2636.2|2634.7|2637.4|2634.8|2636.2|2633.3|0
1769624740000|2026-01-28 18:25:40|2636.3|2634.8|2639.5|2635.5|2639.5|2635.5|2636.2|2634.7|1
1769624750000|2026-01-28 18:25:50|2639.4|2635.4|2638.8|2634.8|2640.2|2636.2|2638.6|2634.6|1
1769624760000|2026-01-28 18:26:00|2638.9|2634.9|2639.7|2635.7|2639.9|2635.9|2638.9|2634.9|0
1769624770000|2026-01-28 18:26:10|2639.8|2635.8|2638.1|2634.1|2639.8|2635.8|2637.1|2633.1|2
1769624780000|2026-01-28 18:26:20|2638.5|2634.5|2636.8|2632.8|2638.7|2634.7|2636.8|2632.8|0
1769624790000|2026-01-28 18:26:30|2636.7|2632.7|2636.7|2632.7|2636.9|2632.9|2636.4|2632.4|0
1769624800000|2026-01-28 18:26:40|2636.8|2632.8|2636.9|2632.9|2637|2633|2636.8|2632.8|0
1769624810000|2026-01-28 18:26:50|2637|2633|2639.2|2635.2|2639.2|2635.2|2637|2633|2
1769624820000|2026-01-28 18:27:00|2640|2636|2639.4|2635.4|2640.2|2637.6|2638.9|2635|1
1769624830000|2026-01-28 18:27:10|2639.3|2635.3|2638|2634|2639.3|2635.3|2637.6|2633.6|0
1769624840000|2026-01-28 18:27:20|2636.8|2635.3|2639.6|2635.6|2640|2636|2636.8|2633.8|5
1769624850000|2026-01-28 18:27:30|2639.7|2635.7|2638.7|2634.7|2639.9|2636.1|2637.6|2634.7|0
1769624860000|2026-01-28 18:27:40|2637.5|2636|2639.7|2635.7|2639.9|2636.1|2637.2|2634.7|3
1769624870000|2026-01-28 18:27:50|2639.6|2635.6|2640.2|2636.2|2640.2|2636.2|2639.6|2635.6|0
1769624880000|2026-01-28 18:28:00|2639|2637.5|2639.5|2638|2639.6|2638.1|2639|2637.5|1
1769624890000|2026-01-28 18:28:10|2639.6|2638.1|2639.5|2638|2639.6|2638.1|2639.5|2638|0
1769624900000|2026-01-28 18:28:20|2639.6|2638.1|2640.2|2636.2|2640.2|2638.1|2639|2635.9|1
1769624910000|2026-01-28 18:28:30|2638.9|2637.4|2639|2637.5|2640.2|2637.6|2638.9|2636.1|0
1769624920000|2026-01-28 18:28:40|2639.1|2637.6|2640.1|2636.1|2640.2|2638.1|2639|2635.8|4
1769624930000|2026-01-28 18:28:50|2640.2|2636.2|2639.1|2635.1|2640.2|2636.2|2639.1|2635.1|0
1769624940000|2026-01-28 18:29:00|2639.2|2635.2|2633.3|2629.3|2639.2|2635.2|2633.1|2629.1|5
1769624950000|2026-01-28 18:29:10|2633.2|2629.2|2631.7|2627.7|2633.3|2630.3|2631.5|2627.5|2
1769624960000|2026-01-28 18:29:20|2630.6|2629.1|2631.3|2629.8|2632.5|2629.8|2630.5|2626.7|1
1769624970000|2026-01-28 18:29:30|2632|2628|2631.4|2629.9|2632.4|2629.9|2631.1|2627.8|0
1769624980000|2026-01-28 18:29:40|2632.4|2628.4|2633.3|2629.3|2633.9|2630.8|2631.3|2628.3|3
1769624990000|2026-01-28 18:29:50|2633.4|2629.4|2633.7|2629.7|2634.3|2630.8|2632.3|2629.2|1
1769625000000|2026-01-28 18:30:00|2633.8|2629.8|2629.9|2625.9|2636.6|2632.6|2629.9|2625.9|2
1769625010000|2026-01-28 18:30:10|2629.7|2625.7|2627.8|2623.8|2629.7|2626.8|2627.3|2623.3|4
1769625020000|2026-01-28 18:30:20|2627.9|2623.9|2629|2625|2629|2626|2627.1|2623.7|3
1769625030000|2026-01-28 18:30:30|2628.7|2624.7|2628.4|2624.4|2628.8|2624.8|2628.3|2624.3|0
1769625040000|2026-01-28 18:30:40|2628.1|2624.1|2624.5|2623|2628.1|2624.1|2624.4|2621.3|5
1769625050000|2026-01-28 18:30:50|2624.4|2622.9|2622.5|2618.5|2624.9|2622.9|2621.4|2618.1|4
1769625060000|2026-01-28 18:31:00|2621.4|2619.9|2623.5|2619.5|2623.7|2619.9|2621.3|2617.3|3
1769625070000|2026-01-28 18:31:10|2623.4|2619.4|2623.2|2619.2|2623.6|2619.6|2622.4|2618.4|1
1769625080000|2026-01-28 18:31:20|2623.4|2619.4|2621|2617|2623.4|2619.4|2620.2|2616.2|2
1769625090000|2026-01-28 18:31:30|2620.8|2616.8|2622.3|2618.3|2622.7|2619.3|2619.4|2615.9|3
1769625100000|2026-01-28 18:31:40|2622.6|2618.6|2621.4|2617.4|2622.8|2619.3|2620.8|2617.4|7
1769625110000|2026-01-28 18:31:50|2621.5|2617.5|2621|2617|2622.5|2619.4|2620.8|2617|2
1769625120000|2026-01-28 18:32:00|2620.2|2616.2|2615.1|2611.1|2620.4|2616.4|2614.7|2610.8|10
1769625130000|2026-01-28 18:32:10|2615|2611|2614.9|2610.9|2615.2|2612.5|2613.9|2610.5|5
1769625140000|2026-01-28 18:32:20|2614.7|2610.7|2614.1|2612.6|2615.9|2612.6|2613.3|2610.4|13
1769625150000|2026-01-28 18:32:30|2615.9|2611.9|2615.3|2611.3|2616|2613.4|2614|2610.9|1
1769625160000|2026-01-28 18:32:40|2615.2|2611.2|2615|2611|2615.2|2612.1|2613.5|2610.2|3
1769625170000|2026-01-28 18:32:50|2613.8|2612.3|2613.5|2612|2615|2612.4|2613.5|2610.8|1
1769625180000|2026-01-28 18:33:00|2614.8|2610.8|2617.3|2613.3|2617.3|2613.3|2613.6|2610.8|11
1769625190000|2026-01-28 18:33:10|2615.7|2614.2|2613.7|2609.7|2615.7|2614.2|2612.7|2609.7|4
1769625200000|2026-01-28 18:33:20|2613.5|2609.5|2614.8|2610.8|2614.8|2610.8|2610.1|2608.6|5
1769625210000|2026-01-28 18:33:30|2614.9|2610.9|2616.5|2612.5|2617.4|2613.4|2613.6|2610.8|2
1769625220000|2026-01-28 18:33:40|2616.6|2612.6|2617.3|2613.3|2617.3|2613.9|2613.5|2610.5|8
1769625230000|2026-01-28 18:33:50|2617.2|2613.2|2617.9|2613.9|2617.9|2614.5|2614.9|2611.8|2
1769625240000|2026-01-28 18:34:00|2618.1|2614.1|2618.1|2614.1|2619.2|2616.1|2616.9|2614|7
1769625250000|2026-01-28 18:34:10|2618|2614|2617.9|2613.9|2618.2|2615.4|2616.4|2613.8|0
1769625260000|2026-01-28 18:34:20|2616.7|2615.2|2617.4|2613.4|2618.7|2616.2|2616|2613|3
1769625270000|2026-01-28 18:34:30|2616.3|2614.8|2617|2613|2617.2|2614.8|2615.1|2612.1|3
1769625280000|2026-01-28 18:34:40|2617.1|2613.1|2616.5|2612.5|2617.3|2614.6|2615.2|2611.2|4
1769625290000|2026-01-28 18:34:50|2615.9|2611.9|2616.2|2612.2|2616.7|2614.2|2613.6|2610.8|3
1769625300000|2026-01-28 18:35:00|2616.1|2612.1|2611.6|2607.6|2616.1|2612.1|2609.5|2607.1|7
1769625310000|2026-01-28 18:35:10|2610.3|2608.8|2608.5|2607|2612.8|2611.3|2608.5|2605.9|8
1769625320000|2026-01-28 18:35:20|2608.4|2606.9|2606.9|2605.4|2608.5|2607|2606.8|2605.3|4
1769625330000|2026-01-28 18:35:30|2606.8|2605.3|2607.9|2606.4|2609.8|2606.5|2606.5|2604|46
1769625340000|2026-01-28 18:35:40|2608|2606.5|2610.2|2606.2|2612.2|2608.2|2607.9|2605.9|6
1769625350000|2026-01-28 18:35:50|2610.1|2606.1|2608|2604|2610.7|2606.7|2607.5|2604|1
1769625360000|2026-01-28 18:36:00|2607.9|2603.9|2611.3|2609.8|2612.3|2609.8|2606.5|2603.9|8
1769625370000|2026-01-28 18:36:10|2613.3|2609.3|2613.6|2609.6|2613.7|2610.7|2611.7|2608.3|2
1769625380000|2026-01-28 18:36:20|2614|2610|2613.1|2609.1|2614.2|2610.2|2613|2609|0
1769625390000|2026-01-28 18:36:30|2612.1|2610.6|2612.2|2610.7|2613.1|2610.8|2611.9|2608.9|21
1769625400000|2026-01-28 18:36:40|2612.4|2610.9|2613|2609|2613|2610.9|2612.1|2609|14
1769625410000|2026-01-28 18:36:50|2612.4|2608.4|2612.5|2608.5|2613.1|2610.3|2611.6|2608.1|0
1769625420000|2026-01-28 18:37:00|2612.6|2608.6|2612.3|2608.3|2613|2610.6|2609.4|2606.3|9
1769625430000|2026-01-28 18:37:10|2612.2|2608.2|2610.1|2608.6|2612.5|2608.7|2610.1|2606.9|1
1769625440000|2026-01-28 18:37:20|2610.2|2608.7|2610.8|2606.8|2610.8|2608.7|2609.6|2606.1|3
1769625450000|2026-01-28 18:37:30|2610.7|2606.7|2612.3|2608.3|2612.3|2608.3|2609.5|2606.7|1
1769625460000|2026-01-28 18:37:40|2612.4|2608.4|2611.7|2607.7|2613.2|2610.8|2610.9|2607.7|9
1769625470000|2026-01-28 18:37:50|2612.2|2608.2|2612.8|2608.8|2613.1|2610.8|2611.9|2607.9|2
1769625480000|2026-01-28 18:38:00|2612.7|2608.7|2610.6|2606.6|2612.7|2609.7|2610.6|2606.6|0
1769625490000|2026-01-28 18:38:10|2610.5|2606.5|2611.2|2607.2|2612.1|2608.1|2610.5|2606.5|0
1769625500000|2026-01-28 18:38:20|2611.1|2607.1|2610.3|2606.3|2611.1|2607.9|2609.4|2606.3|0
1769625510000|2026-01-28 18:38:30|2610|2606|2608.3|2604.3|2610|2607.2|2607.2|2604.2|1
1769625520000|2026-01-28 18:38:40|2608.6|2604.6|2605.4|2603.9|2609|2605.2|2605.4|2602.9|5
1769625530000|2026-01-28 18:38:50|2604.7|2603.2|2589.1|2587.6|2605.1|2603.2|2587.9|2586.4|42
1769625540000|2026-01-28 18:39:00|2590.8|2589.3|2594.9|2590.9|2599.2|2595.2|2590.8|2589.1|23
1769625550000|2026-01-28 18:39:10|2595.3|2593.8|2596.9|2592.9|2600.5|2596.5|2594.4|2591.6|17
1769625560000|2026-01-28 18:39:20|2597|2593|2598.2|2594.2|2598.9|2594.9|2597|2593|6
1769625570000|2026-01-28 18:39:30|2598.1|2594.1|2598|2594|2598.5|2595.5|2596.2|2593.1|24
1769625580000|2026-01-28 18:39:40|2597.3|2593.3|2596.5|2592.5|2597.5|2593.5|2595|2592.5|2
1769625590000|2026-01-28 18:39:50|2597.1|2593.1|2597.9|2593.9|2598.1|2595.7|2596.8|2592.8|12
1769625600000|2026-01-28 18:40:00|2598.2|2594.2|2597.7|2593.7|2598.2|2595.6|2596.2|2592.3|5
1769625610000|2026-01-28 18:40:10|2598|2594|2594.6|2593.1|2598|2594.7|2594.5|2591.9|1
1769625620000|2026-01-28 18:40:20|2594.4|2592.9|2595|2591|2595.9|2592.9|2594.4|2590.5|7
1769625630000|2026-01-28 18:40:30|2595.2|2591.2|2593|2591.5|2595.4|2591.9|2593|2590.2|3
1769625640000|2026-01-28 18:40:40|2593.8|2589.8|2595.7|2591.7|2596.2|2593.8|2592.6|2589.8|9
1769625650000|2026-01-28 18:40:50|2595.6|2591.6|2594.8|2593.3|2597.2|2594.2|2594.7|2591.6|3
1769625660000|2026-01-28 18:41:00|2596.1|2592.1|2592|2588|2596.1|2592.1|2590.4|2588|10
1769625670000|2026-01-28 18:41:10|2592.3|2588.3|2593.3|2589.3|2594.3|2590.3|2591.9|2587.9|3
1769625680000|2026-01-28 18:41:20|2593.4|2589.4|2588.9|2584.9|2594.1|2590.1|2587.4|2584.9|10
1769625690000|2026-01-28 18:41:30|2588.2|2586.7|2587.5|2586|2588.9|2586.7|2587.4|2584.8|3
1769625700000|2026-01-28 18:41:40|2587.4|2585.9|2590.1|2586.1|2591.1|2588.4|2587.4|2585.9|2
1769625710000|2026-01-28 18:41:50|2590.3|2586.3|2588.3|2584.3|2590.4|2586.4|2586.3|2582.3|15
1769625720000|2026-01-28 18:42:00|2588.4|2584.4|2589.2|2585.2|2589.4|2586.4|2586.5|2583.6|3
1769625730000|2026-01-28 18:42:10|2589.4|2585.4|2586.7|2582.7|2589.4|2585.4|2585.5|2582.4|4
1769625740000|2026-01-28 18:42:20|2585.5|2584|2588.9|2584.9|2590.2|2586.2|2585.5|2583.4|7
1769625750000|2026-01-28 18:42:30|2589.1|2585.1|2586.1|2582.1|2589.4|2585.4|2586|2582|2
1769625760000|2026-01-28 18:42:40|2585.9|2581.9|2586.1|2582.1|2587.2|2583.8|2584.5|2581.8|3
1769625770000|2026-01-28 18:42:50|2585.9|2581.9|2585.1|2583.6|2586.2|2583.6|2585|2581.9|1
1769625780000|2026-01-28 18:43:00|2585|2583.5|2587.9|2583.9|2587.9|2583.9|2583.9|2580.9|6
1769625790000|2026-01-28 18:43:10|2587.7|2583.7|2587.2|2583.2|2588.5|2585.4|2586.8|2582.8|2
1769625800000|2026-01-28 18:43:20|2587.3|2583.3|2585.4|2583.9|2587.3|2585.1|2585.3|2581.3|4
1769625810000|2026-01-28 18:43:30|2585.1|2581.1|2588.9|2584.9|2588.9|2585.8|2583.4|2581.1|5
1769625820000|2026-01-28 18:43:40|2589|2585|2589.1|2585.1|2589.2|2586.6|2587.8|2584.9|5
1769625830000|2026-01-28 18:43:50|2588.8|2584.8|2588.7|2584.7|2589.2|2586.6|2588.1|2584.4|8
1769625840000|2026-01-28 18:44:00|2588.8|2584.8|2588.8|2584.8|2589.1|2585.1|2587.1|2583.1|3
1769625850000|2026-01-28 18:44:10|2588.7|2584.7|2587.1|2583.1|2589.1|2585.1|2586.5|2583.1|1
1769625860000|2026-01-28 18:44:20|2587|2583|2586.3|2582.3|2587.9|2583.9|2584|2581.5|1
1769625870000|2026-01-28 18:44:30|2584.8|2583.3|2576.5|2575|2586.1|2583.3|2576.2|2574|20
1769625880000|2026-01-28 18:44:40|2576.6|2572.6|2579.5|2575.5|2580.5|2576.5|2576.6|2572.6|9
1769625890000|2026-01-28 18:44:50|2579.7|2575.7|2581|2577|2581.7|2577.7|2578.9|2575.7|2
1769625900000|2026-01-28 18:45:00|2581.4|2577.4|2581.7|2577.7|2584.2|2581|2580.6|2576.6|8
1769625910000|2026-01-28 18:45:10|2581.9|2577.9|2583|2579|2583|2579|2581.9|2577.9|2
1769625920000|2026-01-28 18:45:20|2582.7|2578.7|2581.6|2577.6|2582.9|2578.9|2581.6|2577.6|3
1769625930000|2026-01-28 18:45:30|2581.8|2577.8|2582.2|2578.2|2584|2581|2579.2|2575.7|11
1769625940000|2026-01-28 18:45:40|2581.1|2577.1|2579.6|2578.1|2581.8|2578.2|2579.6|2577|1
1769625950000|2026-01-28 18:45:50|2579.5|2578|2582.1|2578.1|2582.2|2579.5|2579.2|2575.2|13
1769625960000|2026-01-28 18:46:00|2583.6|2579.6|2583.8|2579.8|2584.9|2580.9|2583.4|2579.4|1
1769625970000|2026-01-28 18:46:10|2583.7|2579.7|2588.8|2584.8|2588.8|2586.2|2583.7|2579.7|3
1769625980000|2026-01-28 18:46:20|2587.8|2586.3|2588.9|2584.9|2589.2|2586.6|2587.6|2584.7|12
1769625990000|2026-01-28 18:46:30|2589|2585|2588.7|2584.7|2589.1|2586.5|2587.6|2583.6|4
1769626000000|2026-01-28 18:46:40|2587.5|2583.5|2586.2|2582.2|2587.6|2584.2|2585.7|2581.9|7
1769626010000|2026-01-28 18:46:50|2586.1|2582.1|2585.4|2581.4|2586.2|2582.2|2585.4|2581.4|1
1769626020000|2026-01-28 18:47:00|2585.5|2581.5|2588.3|2584.3|2589.1|2585.1|2585.5|2581.5|6
1769626030000|2026-01-28 18:47:10|2588.5|2584.5|2588.9|2584.9|2589.2|2586.2|2587.7|2584|6
1769626040000|2026-01-28 18:47:20|2588.8|2584.8|2587.7|2586.2|2588.9|2586.2|2587.7|2584.8|0
1769626050000|2026-01-28 18:47:30|2588|2584|2588.2|2584.2|2588.7|2584.7|2588|2584|2
1769626060000|2026-01-28 18:47:40|2588.1|2584.1|2583.3|2581.8|2588.1|2584.1|2583.3|2581.7|9
1769626070000|2026-01-28 18:47:50|2583.2|2581.7|2584.3|2580.3|2588.8|2586.4|2583.2|2579.9|42
1769626080000|2026-01-28 18:48:00|2584.4|2580.4|2583|2579|2584.8|2580.8|2582.7|2578.7|6
1769626090000|2026-01-28 18:48:10|2583.2|2579.2|2583.7|2579.7|2583.8|2579.8|2581.9|2577.9|6
1769626100000|2026-01-28 18:48:20|2583.6|2579.6|2580.7|2576.7|2583.7|2579.7|2580.5|2576.5|0
1769626110000|2026-01-28 18:48:30|2580.3|2576.3|2580.4|2576.4|2581.7|2577.7|2580.1|2576.1|2
1769626120000|2026-01-28 18:48:40|2580.3|2576.3|2579.8|2575.8|2580.3|2576.3|2578.1|2574.1|1
1769626130000|2026-01-28 18:48:50|2579.7|2575.7|2579.9|2575.9|2580.5|2576.5|2579.1|2575.1|0
1769626140000|2026-01-28 18:49:00|2580|2576|2580.5|2576.5|2581.3|2577.3|2580|2576|1
1769626150000|2026-01-28 18:49:10|2580.7|2576.7|2578.1|2574.1|2580.8|2576.8|2578.1|2574.1|1
1769626160000|2026-01-28 18:49:20|2577.4|2573.4|2576.7|2572.7|2577.9|2573.9|2576|2572|1
1769626170000|2026-01-28 18:49:30|2577.1|2573.1|2577.2|2573.2|2580.1|2576.1|2577.1|2573.1|2
1769626180000|2026-01-28 18:49:40|2577.3|2573.3|2581.1|2577.1|2581.4|2577.4|2577.2|2573.2|1
1769626190000|2026-01-28 18:49:50|2581.4|2577.4|2584.7|2580.7|2584.8|2581.9|2581.4|2577.4|5
1769626200000|2026-01-28 18:50:00|2583.5|2582|2584.4|2580.4|2584.7|2582|2583.5|2579.7|7
1769626210000|2026-01-28 18:50:10|2584|2580|2584.3|2580.3|2584.6|2580.6|2584|2580|0
1769626220000|2026-01-28 18:50:20|2584.5|2580.5|2583.4|2581.9|2584.6|2582|2583.4|2580.1|0
1769626230000|2026-01-28 18:50:30|2583.5|2582|2584.1|2582.6|2585.2|2582.6|2583.4|2580.9|4
1769626240000|2026-01-28 18:50:40|2584|2582.5|2587.7|2583.7|2591|2587|2584|2582.5|35
1769626250000|2026-01-28 18:50:50|2587.5|2583.5|2587.5|2583.5|2587.6|2584.2|2585.7|2583.4|2
1769626260000|2026-01-28 18:51:00|2587.6|2583.6|2587.6|2583.6|2589|2585|2587.5|2583.5|3
1769626270000|2026-01-28 18:51:10|2587.7|2583.7|2589.1|2585.1|2590.5|2587.2|2587.7|2583.7|5
1769626280000|2026-01-28 18:51:20|2589.2|2585.2|2587.7|2583.7|2589.2|2585.2|2585.9|2582.5|2
1769626290000|2026-01-28 18:51:30|2586.7|2582.7|2587.6|2583.6|2589.6|2586.2|2585.6|2582.7|1
1769626300000|2026-01-28 18:51:40|2587.1|2583.1|2589.1|2585.1|2589.1|2585.1|2586.5|2582.5|3
1769626310000|2026-01-28 18:51:50|2589.4|2585.4|2589.1|2585.1|2589.7|2585.7|2587.1|2583.1|2
1769626320000|2026-01-28 18:52:00|2588.8|2584.8|2588.4|2584.4|2589.3|2585.3|2588.2|2584.2|3
1769626330000|2026-01-28 18:52:10|2588.6|2584.6|2587.6|2586.1|2589.4|2586.3|2587.6|2584|0
1769626340000|2026-01-28 18:52:20|2589.1|2585.1|2590.9|2586.9|2591.2|2588.6|2589.1|2585.1|10
1769626350000|2026-01-28 18:52:30|2590.8|2586.8|2590.8|2586.8|2590.8|2587.8|2589.3|2586.8|0
1769626360000|2026-01-28 18:52:40|2589.1|2587.6|2591|2587|2591|2587.6|2589|2585.9|2
1769626370000|2026-01-28 18:52:50|2590.3|2586.3|2590.4|2586.4|2591|2587|2590.3|2586.3|2
1769626380000|2026-01-28 18:53:00|2590.3|2586.3|2589.1|2587.6|2590.9|2588.9|2589.1|2586.3|12
1769626390000|2026-01-28 18:53:10|2589.2|2587.7|2590.3|2586.3|2591.1|2588.6|2589|2585.5|3
1769626400000|2026-01-28 18:53:20|2590.2|2586.2|2590.6|2586.6|2590.8|2586.8|2589.7|2585.7|1
1769626410000|2026-01-28 18:53:30|2590.3|2586.3|2590|2588.5|2591.2|2588.5|2590|2586.1|2
1769626420000|2026-01-28 18:53:40|2591|2587|2590.1|2588.6|2591.1|2588.8|2589.8|2586.4|3
1769626430000|2026-01-28 18:53:50|2590.9|2586.9|2591.1|2587.1|2591.2|2589.2|2589.9|2586.9|2
1769626440000|2026-01-28 18:54:00|2591|2587|2594.5|2593|2596.1|2593.6|2589.9|2587|7
1769626450000|2026-01-28 18:54:10|2595.8|2591.8|2595.3|2591.3|2595.8|2592.9|2594.2|2591.1|1
1769626460000|2026-01-28 18:54:20|2595.4|2591.4|2595.6|2591.6|2595.6|2593.1|2593.8|2591.3|3
1769626470000|2026-01-28 18:54:30|2594.4|2592.9|2594.4|2592.9|2595.6|2592.9|2594.3|2591.6|1
1769626480000|2026-01-28 18:54:40|2594.3|2592.8|2594.1|2592.6|2595.2|2592.8|2593.7|2590.9|1
1769626490000|2026-01-28 18:54:50|2594.2|2592.7|2597.1|2593.1|2597.1|2593.8|2594.1|2591.6|4
1769626500000|2026-01-28 18:55:00|2596|2592|2594.9|2593.4|2596.3|2593.5|2594.6|2591.1|5
1769626510000|2026-01-28 18:55:10|2594.7|2593.2|2594.8|2593.3|2596.6|2593.5|2594.7|2592.6|4
1769626520000|2026-01-28 18:55:20|2593.5|2592|2593.2|2591.7|2595.1|2592.2|2593.1|2590.2|6
1769626530000|2026-01-28 18:55:30|2594.3|2590.3|2593.4|2591.9|2594.3|2591.9|2593.1|2590.3|1
1769626540000|2026-01-28 18:55:40|2593.3|2591.8|2594.3|2592.8|2594.4|2592.9|2593.2|2591.7|2
1769626550000|2026-01-28 18:55:50|2594.4|2592.9|2590.4|2588.9|2594.4|2592.9|2590.1|2588.4|2
1769626560000|2026-01-28 18:56:00|2591.3|2587.3|2593.7|2589.7|2594.8|2592.2|2591.3|2587.3|6
1769626570000|2026-01-28 18:56:10|2593.3|2591.8|2592.9|2591.4|2594.1|2591.8|2592.8|2589.2|3
1769626580000|2026-01-28 18:56:20|2593|2591.5|2593.5|2589.5|2594.1|2591.6|2592.8|2588.8|0
1769626590000|2026-01-28 18:56:30|2593.4|2589.4|2593.4|2589.4|2593.6|2591|2592.3|2589.3|1
1769626600000|2026-01-28 18:56:40|2593.5|2589.5|2592|2590.5|2593.5|2590.7|2592|2589.1|0
1769626610000|2026-01-28 18:56:50|2592.3|2590.8|2595.3|2591.3|2595.3|2592.7|2592.1|2589|3
1769626620000|2026-01-28 18:57:00|2595.1|2591.1|2595.5|2591.5|2595.7|2592.9|2594.3|2591.1|0
1769626630000|2026-01-28 18:57:10|2595.6|2591.6|2592|2588|2595.6|2592.8|2591.6|2587.6|6
1769626640000|2026-01-28 18:57:20|2591.4|2587.4|2590.8|2586.8|2591.4|2587.4|2590.8|2586.8|0
1769626650000|2026-01-28 18:57:30|2590.9|2586.9|2591.7|2587.7|2591.7|2587.7|2590.8|2586.8|1
1769626660000|2026-01-28 18:57:40|2591.4|2587.4|2591.6|2587.6|2591.8|2587.8|2591|2587|1
1769626670000|2026-01-28 18:57:50|2591.5|2587.5|2591.6|2587.6|2591.8|2589.2|2590.7|2587.5|15
1769626680000|2026-01-28 18:58:00|2591.5|2587.5|2591.4|2587.4|2591.7|2587.7|2591.4|2587.4|1
1769626690000|2026-01-28 18:58:10|2591.5|2587.5|2591.5|2587.5|2591.5|2587.5|2591.4|2587.4|0
1769626700000|2026-01-28 18:58:20|2591.4|2587.4|2590.3|2586.3|2591.5|2587.5|2590.3|2586.3|2
1769626710000|2026-01-28 18:58:30|2590.2|2586.2|2588|2584|2590.2|2586.2|2587.1|2583.1|4
1769626720000|2026-01-28 18:58:40|2588.4|2584.4|2586.1|2584.6|2588.8|2586.5|2586.1|2582.8|2
1769626730000|2026-01-28 18:58:50|2586.8|2582.8|2587.1|2583.1|2587.5|2585.9|2586.6|2582.6|6
1769626740000|2026-01-28 18:59:00|2587.2|2583.2|2589.1|2587.6|2591.8|2587.8|2586.8|2582.8|6
1769626750000|2026-01-28 18:59:10|2589.2|2587.7|2587.6|2583.6|2589.8|2587.9|2586.9|2583.6|5
1769626760000|2026-01-28 18:59:20|2588|2584|2587.9|2583.9|2588|2584.7|2586.2|2583.4|2
1769626770000|2026-01-28 18:59:30|2587.6|2583.6|2587.9|2583.9|2588.1|2584.1|2587.1|2583.1|1
1769626780000|2026-01-28 18:59:40|2590|2586|2592|2588|2592.8|2588.8|2589.7|2585.7|4
1769626800000|2026-01-28 19:00:00|2590.3|2586.3|2588|2584|2590.3|2586.3|2587.8|2583.8|11
1769626810000|2026-01-28 19:00:10|2588.3|2584.3|2588.8|2584.8|2590.2|2586.2|2588|2584|2
1769626820000|2026-01-28 19:00:20|2589.1|2585.1|2592.3|2588.3|2592.3|2588.3|2588.8|2584.8|5
1769626830000|2026-01-28 19:00:30|2593.3|2589.3|2599.2|2595.2|2600.7|2596.7|2593.3|2589.3|15
1769626840000|2026-01-28 19:00:40|2599.3|2595.3|2600.1|2596.1|2601.3|2597.3|2599.3|2595.3|4
1769626850000|2026-01-28 19:00:50|2600.2|2596.2|2603.4|2599.4|2603.5|2599.5|2600.2|2596.2|11
1769626860000|2026-01-28 19:01:00|2603.2|2599.2|2605.2|2601.2|2605.2|2601.2|2603.1|2599.1|5
1769626870000|2026-01-28 19:01:10|2605.1|2601.1|2608.5|2604.5|2608.8|2604.8|2605.1|2601.1|7
1769626880000|2026-01-28 19:01:20|2607.1|2603.1|2600.1|2596.1|2607.5|2603.8|2599.3|2595.3|12
1769626890000|2026-01-28 19:01:30|2599.1|2595.1|2593.6|2589.6|2600.6|2596.6|2591|2587|9
1769626900000|2026-01-28 19:01:40|2593.5|2589.5|2592.6|2588.6|2593.9|2589.9|2588.1|2584.1|7
1769626910000|2026-01-28 19:01:50|2592.7|2588.7|2581.8|2577.8|2592.7|2589.2|2581.8|2577.8|9
1769626920000|2026-01-28 19:02:00|2581.5|2577.5|2582.5|2578.5|2582.6|2578.6|2579.9|2575.9|3
1769626930000|2026-01-28 19:02:10|2582.4|2578.4|2584.4|2580.4|2584.4|2580.4|2582.4|2578.4|2
1769626940000|2026-01-28 19:02:20|2584.5|2580.5|2588.2|2584.2|2589|2585|2584.3|2580.3|2
1769626950000|2026-01-28 19:02:30|2588.3|2584.3|2590.1|2586.1|2590.1|2586.1|2588.2|2584.2|0
1769626960000|2026-01-28 19:02:40|2589.9|2585.9|2587.7|2583.7|2589.9|2585.9|2587.1|2583.1|9
1769626970000|2026-01-28 19:02:50|2587.6|2583.6|2586.5|2582.5|2587.9|2583.9|2586|2582|1
1769626980000|2026-01-28 19:03:00|2586.3|2582.3|2587|2583|2587.2|2583.2|2586.3|2582.3|16
1769626990000|2026-01-28 19:03:10|2587.1|2583.1|2582.6|2578.6|2587.1|2583.1|2582.2|2578.2|7
1769627000000|2026-01-28 19:03:20|2582.5|2578.5|2582.3|2578.3|2582.6|2578.6|2582.3|2578.3|1
1769627010000|2026-01-28 19:03:30|2582.4|2578.4|2582.9|2578.9|2582.9|2578.9|2582.3|2578.3|0
1769627020000|2026-01-28 19:03:40|2584.5|2580.5|2585.3|2581.3|2585.3|2581.3|2584.4|2580.4|2
1769627030000|2026-01-28 19:03:50|2585.4|2581.4|2585.2|2581.2|2585.4|2581.4|2584.6|2580.6|2
1769627040000|2026-01-28 19:04:00|2585.3|2581.3|2586.9|2582.9|2586.9|2582.9|2585.3|2581.3|5
1769627050000|2026-01-28 19:04:10|2586.8|2582.8|2589.5|2585.5|2590.3|2586.3|2586.8|2582.8|35
1769627060000|2026-01-28 19:04:20|2590.3|2586.3|2593.7|2589.7|2594.1|2590.1|2589.6|2585.6|0
1769627070000|2026-01-28 19:04:30|2593.8|2589.8|2593.7|2589.7|2593.8|2589.8|2593.7|2589.7|0
1769627080000|2026-01-28 19:04:40|2593.5|2589.5|2593.1|2589.1|2593.5|2589.5|2593|2589|0
1769627100000|2026-01-28 19:05:00|2595.5|2591.5|2602.4|2598.4|2603.1|2599.1|2595.5|2591.5|13
1769627110000|2026-01-28 19:05:10|2602.8|2598.8|2600.8|2596.8|2602.8|2598.8|2600.6|2596.6|4
1769627120000|2026-01-28 19:05:20|2601|2597|2602.1|2598.1|2602.4|2598.4|2598.5|2594.5|2
1769627130000|2026-01-28 19:05:30|2601.3|2597.3|2601.1|2597.1|2603.4|2599.4|2599.1|2597.1|8
1769627140000|2026-01-28 19:05:40|2601.7|2597.7|2596.8|2592.8|2601.9|2598.1|2596.8|2592.8|2
1769627150000|2026-01-28 19:05:50|2596|2592|2595.2|2591.2|2597|2593|2595.2|2591.2|1
1769627160000|2026-01-28 19:06:00|2596.8|2592.8|2599.8|2595.8|2601|2597|2596.3|2592.3|3
1769627170000|2026-01-28 19:06:10|2600|2596|2597.9|2593.9|2601.8|2597.8|2597.9|2593.9|1
1769627180000|2026-01-28 19:06:20|2597.7|2593.7|2597.3|2593.3|2597.8|2593.8|2596.6|2592.6|0
1769627190000|2026-01-28 19:06:30|2597.4|2593.4|2598.3|2594.3|2598.5|2594.5|2597.4|2593.4|4
1769627200000|2026-01-28 19:06:40|2598.2|2594.2|2601.2|2597.2|2601.4|2597.4|2597.9|2593.9|1
1769627210000|2026-01-28 19:06:50|2601.1|2597.1|2601|2597|2601.1|2597.1|2600.8|2596.8|1
1769627220000|2026-01-28 19:07:00|2600.8|2596.8|2594.7|2590.7|2600.9|2596.9|2593.7|2589.7|2
1769627230000|2026-01-28 19:07:10|2594.5|2590.5|2594.2|2590.2|2594.9|2590.9|2593.9|2589.9|0
1769627240000|2026-01-28 19:07:20|2593.9|2589.9|2593.4|2589.4|2594.9|2590.9|2593.3|2589.3|2
1769627250000|2026-01-28 19:07:30|2593.3|2589.3|2593.5|2589.5|2594.4|2590.4|2593.2|2589.2|2
1769627260000|2026-01-28 19:07:40|2593.7|2589.7|2595.8|2591.8|2596.2|2592.2|2593.7|2589.7|1
1769627270000|2026-01-28 19:07:50|2595.9|2591.9|2594.8|2590.8|2595.9|2591.9|2594.8|2590.8|0
1769627280000|2026-01-28 19:08:00|2594.7|2590.7|2597|2593|2598.7|2594.7|2592.9|2588.9|4
1769627290000|2026-01-28 19:08:10|2596.9|2592.9|2599.1|2595.1|2599.1|2595.1|2596.4|2592.4|1
1769627300000|2026-01-28 19:08:20|2598.8|2594.8|2598.4|2594.4|2599.4|2595.4|2598.3|2594.3|1
1769627310000|2026-01-28 19:08:30|2598.5|2594.5|2598.4|2594.4|2598.5|2594.5|2598.1|2594.1|0
1769627320000|2026-01-28 19:08:40|2598.3|2594.3|2602.5|2598.5|2602.5|2598.5|2598.2|2594.2|1
1769627330000|2026-01-28 19:08:50|2601.5|2597.5|2602|2598|2602.3|2598.3|2601.2|2597.2|0
1769627340000|2026-01-28 19:09:00|2601.9|2597.9|2602.3|2598.3|2602.6|2598.6|2601.6|2597.6|0
1769627350000|2026-01-28 19:09:10|2602.4|2598.4|2602.3|2598.3|2603.3|2599.3|2602|2598|1
1769627360000|2026-01-28 19:09:20|2601.9|2597.9|2598.6|2594.6|2602|2598|2598|2594|7
1769627370000|2026-01-28 19:09:30|2598.8|2594.8|2601.9|2597.9|2602.6|2598.6|2597.9|2593.9|10
1769627380000|2026-01-28 19:09:40|2602|2598|2601.9|2597.9|2602.1|2598.1|2600.4|2596.4|1
1769627390000|2026-01-28 19:09:50|2601.7|2597.7|2600.5|2596.5|2601.9|2597.9|2600.4|2596.4|1
1769627400000|2026-01-28 19:10:00|2600.2|2596.2|2600.1|2596.1|2600.6|2596.6|2599.2|2595.2|2
1769627410000|2026-01-28 19:10:10|2600.2|2596.2|2602.5|2598.5|2604.2|2600.2|2599.8|2596.2|6
1769627420000|2026-01-28 19:10:20|2602.6|2598.6|2604.2|2600.2|2604.7|2600.7|2602.6|2598.6|0
1769627430000|2026-01-28 19:10:30|2604.9|2600.9|2604.3|2600.3|2604.9|2600.9|2603.5|2599.5|1
1769627440000|2026-01-28 19:10:40|2604.1|2600.1|2603.2|2599.2|2605.1|2601.1|2603.2|2599.2|2
1769627450000|2026-01-28 19:10:50|2601.1|2597.1|2601.7|2597.7|2602|2598|2600.2|2596.2|5
1769627460000|2026-01-28 19:11:00|2601.2|2597.2|2599.8|2595.8|2602.3|2598.3|2599.6|2595.6|5
1769627470000|2026-01-28 19:11:10|2599.9|2595.9|2599.9|2595.9|2600.4|2596.4|2597.6|2593.6|5
1769627480000|2026-01-28 19:11:20|2600|2596|2600.9|2596.9|2601.1|2597.1|2600|2596|0
1769627490000|2026-01-28 19:11:30|2600.8|2596.8|2607.4|2603.4|2607.8|2603.8|2600.3|2596.3|4
1769627500000|2026-01-28 19:11:40|2607.5|2603.5|2607.2|2603.2|2608.4|2604.4|2607.2|2603.2|1
1769627510000|2026-01-28 19:11:50|2606.4|2602.4|2609.2|2605.2|2609.6|2606|2606.4|2602.4|14
1769627520000|2026-01-28 19:12:00|2609.4|2605.4|2611.4|2607.4|2611.6|2609.1|2609.4|2605.4|13
1769627530000|2026-01-28 19:12:10|2611.5|2607.5|2613.3|2609.3|2613.5|2609.5|2610.9|2606.9|1
1769627540000|2026-01-28 19:12:20|2613|2609|2612.5|2608.5|2613.9|2609.9|2612.5|2608.5|2
1769627550000|2026-01-28 19:12:30|2612.1|2608.1|2613.1|2609.1|2613.7|2609.7|2612.1|2608.1|2
1769627560000|2026-01-28 19:12:40|2612.6|2608.6|2612.5|2608.5|2613.6|2609.6|2610.6|2606.6|8
1769627570000|2026-01-28 19:12:50|2612.6|2608.6|2611.6|2607.6|2612.7|2608.7|2610.2|2606.2|0
1769627580000|2026-01-28 19:13:00|2611.5|2607.5|2611.7|2607.7|2612|2608|2611.1|2607.1|3
1769627590000|2026-01-28 19:13:10|2611.8|2607.8|2610.7|2606.7|2612.4|2609.5|2610.2|2606.2|1
1769627600000|2026-01-28 19:13:20|2610.8|2606.8|2610.9|2606.9|2610.9|2606.9|2610.3|2606.3|0
1769627610000|2026-01-28 19:13:30|2610.8|2606.8|2612.7|2608.7|2612.7|2609.6|2610.7|2606.7|0
1769627620000|2026-01-28 19:13:40|2612.6|2608.6|2611.7|2607.7|2612.7|2608.7|2610.1|2606.1|4
1769627630000|2026-01-28 19:13:50|2611.6|2607.6|2611.3|2607.3|2612.2|2608.2|2611.1|2607.1|0
1769627640000|2026-01-28 19:14:00|2611.4|2607.4|2612.6|2608.6|2612.8|2608.8|2611.4|2607.4|0
1769627650000|2026-01-28 19:14:10|2612.8|2608.8|2613|2609|2613|2609|2611.6|2607.6|3
1769627660000|2026-01-28 19:14:20|2612.6|2608.6|2615.8|2611.8|2616.4|2612.4|2612.5|2608.5|11
1769627670000|2026-01-28 19:14:30|2615.6|2611.6|2616.5|2612.5|2617.2|2613.2|2615.6|2611.6|2
1769627680000|2026-01-28 19:14:40|2616.2|2612.2|2616|2612|2616.5|2612.5|2615.6|2611.6|3
1769627690000|2026-01-28 19:14:50|2615.9|2611.9|2617.2|2613.2|2617.7|2613.7|2614.3|2610.3|2
1769627700000|2026-01-28 19:15:00|2617.4|2613.4|2617.1|2613.1|2617.8|2613.8|2616.9|2612.9|4
1769627710000|2026-01-28 19:15:10|2617.2|2613.2|2618.6|2614.6|2618.7|2616.2|2616.5|2613.2|4
1769627720000|2026-01-28 19:15:20|2617.6|2616.1|2619.9|2615.9|2620.2|2616.7|2617.6|2615.8|6
1769627730000|2026-01-28 19:15:30|2619.8|2615.8|2617.3|2613.3|2619.8|2615.8|2617|2613|10
1769627740000|2026-01-28 19:15:40|2617.2|2613.2|2617.4|2613.4|2617.6|2613.6|2615|2612.2|3
1769627750000|2026-01-28 19:15:50|2617.3|2613.3|2615|2611|2617.3|2613.3|2615|2611|5
1769627760000|2026-01-28 19:16:00|2613.6|2609.6|2614.9|2610.9|2616.1|2612.1|2613.6|2609.6|2
1769627770000|2026-01-28 19:16:10|2613.8|2609.8|2616.5|2612.5|2616.5|2612.5|2612.4|2608.4|10
1769627780000|2026-01-28 19:16:20|2616.6|2612.6|2618.7|2614.7|2618.8|2614.8|2616.6|2612.6|2
1769627790000|2026-01-28 19:16:30|2618.8|2614.8|2617.2|2613.2|2618.8|2614.8|2617.2|2613.2|0
1769627800000|2026-01-28 19:16:40|2617.1|2613.1|2614.7|2610.7|2617.1|2614.6|2614.7|2610.7|4
1769627810000|2026-01-28 19:16:50|2614.3|2610.3|2614.2|2610.2|2614.7|2610.7|2614.2|2610.2|10
1769627820000|2026-01-28 19:17:00|2614.3|2610.3|2614.3|2610.3|2614.5|2610.5|2614.3|2610.3|0
1769627830000|2026-01-28 19:17:10|2613|2609|2613.7|2609.7|2613.9|2609.9|2611.7|2607.7|13
1769627840000|2026-01-28 19:17:20|2613.8|2609.8|2614.6|2610.6|2615|2611|2611.7|2607.7|2
1769627850000|2026-01-28 19:17:30|2614.5|2610.5|2613.8|2609.8|2615.1|2611.1|2613.4|2609.4|1
1769627860000|2026-01-28 19:17:40|2613.9|2609.9|2615.3|2611.3|2615.6|2611.6|2613.9|2609.9|1
1769627870000|2026-01-28 19:17:50|2615.4|2611.4|2616.6|2612.6|2617|2613|2615.3|2611.3|0
1769627880000|2026-01-28 19:18:00|2616.7|2612.7|2616.2|2612.2|2617|2613|2616|2612|0
1769627890000|2026-01-28 19:18:10|2615.9|2611.9|2616.6|2612.6|2617.3|2613.3|2613.8|2609.8|3
1769627900000|2026-01-28 19:18:20|2616.7|2612.7|2616.1|2612.1|2618.5|2614.5|2616|2612|0
1769627910000|2026-01-28 19:18:30|2615.8|2611.8|2616|2612|2616.3|2612.3|2615.3|2611.3|0
1769627920000|2026-01-28 19:18:40|2615.9|2611.9|2616.4|2612.4|2616.4|2612.4|2615.4|2611.4|1
1769627930000|2026-01-28 19:18:50|2616.5|2612.5|2616.7|2612.7|2616.7|2612.7|2616|2612|0
1769627940000|2026-01-28 19:19:00|2616.9|2612.9|2616.1|2612.1|2617.6|2613.6|2615.8|2611.8|2
1769627950000|2026-01-28 19:19:10|2616|2612|2618.1|2614.1|2618.9|2614.9|2615|2612|1
1769627960000|2026-01-28 19:19:20|2618.2|2614.2|2618.1|2614.1|2619.1|2615.1|2618|2614|5
1769627970000|2026-01-28 19:19:30|2618|2614|2618.7|2614.7|2619.1|2615.1|2618|2614|0
1769627980000|2026-01-28 19:19:40|2618.8|2614.8|2619.5|2615.5|2619.9|2617.8|2618.8|2614.8|1
1769627990000|2026-01-28 19:19:50|2619.4|2615.4|2617|2613|2619.4|2615.4|2616.9|2612.9|3
1769628000000|2026-01-28 19:20:00|2617.5|2613.5|2619.6|2615.6|2619.7|2615.7|2617.5|2613.5|1
1769628010000|2026-01-28 19:20:10|2619.5|2615.5|2618.1|2614.1|2619.9|2616.5|2618|2614.1|2
1769628020000|2026-01-28 19:20:20|2618|2614|2618|2614|2618|2614|2618|2614|0
1769628030000|2026-01-28 19:20:30|2617.4|2613.4|2617.4|2613.4|2617.5|2613.5|2617.3|2613.3|1
1769628040000|2026-01-28 19:20:40|2617.3|2613.3|2619.4|2615.4|2619.7|2615.7|2617.3|2613.3|4
1769628050000|2026-01-28 19:20:50|2619.1|2615.1|2619.5|2615.5|2619.5|2615.5|2618.8|2614.8|0
1769628060000|2026-01-28 19:21:00|2619.1|2615.1|2617.7|2613.7|2619.1|2615.1|2617.7|2613.7|1
1769628070000|2026-01-28 19:21:10|2617.6|2613.6|2615.5|2611.5|2617.7|2613.7|2615.3|2611.3|0
1769628080000|2026-01-28 19:21:20|2615.6|2611.6|2615.9|2611.9|2616.1|2612.1|2614.9|2610.9|1
1769628090000|2026-01-28 19:21:30|2615.6|2611.6|2615.5|2611.5|2616.4|2612.4|2615.2|2611.2|0
1769628100000|2026-01-28 19:21:40|2615.3|2611.3|2612.2|2608.2|2615.3|2611.3|2611.8|2607.8|2
1769628110000|2026-01-28 19:21:50|2612.1|2608.1|2609.7|2605.7|2612.2|2608.2|2607.6|2605.3|9
1769628120000|2026-01-28 19:22:00|2609.6|2605.6|2610.7|2606.7|2611|2607|2609.5|2605.5|0
1769628130000|2026-01-28 19:22:10|2610.6|2606.6|2609.5|2605.5|2610.6|2607.8|2607.8|2604.6|9
1769628140000|2026-01-28 19:22:20|2609.3|2605.3|2608.9|2604.9|2610.5|2606.5|2608.9|2604.9|2
1769628150000|2026-01-28 19:22:30|2609.2|2605.2|2608.8|2604.8|2609.2|2605.2|2608.8|2604.8|0
1769628160000|2026-01-28 19:22:40|2609|2605|2608.6|2604.6|2609.1|2605.1|2608.2|2604.2|0
1769628170000|2026-01-28 19:22:50|2607.6|2606.1|2609.4|2605.4|2609.7|2606.1|2607.3|2604.4|1
1769628180000|2026-01-28 19:23:00|2609.7|2605.7|2610|2606|2610.3|2606.3|2608.6|2604.6|0
1769628190000|2026-01-28 19:23:10|2609.9|2605.9|2611.1|2607.1|2611.2|2607.2|2609.4|2605.4|1
1769628200000|2026-01-28 19:23:20|2611.2|2607.2|2613|2609|2613.1|2609.1|2611.1|2607.1|1
1769628210000|2026-01-28 19:23:30|2613.1|2609.1|2613.1|2611.6|2614.1|2611.6|2612.4|2608.4|0
1769628220000|2026-01-28 19:23:40|2614|2610|2614.2|2610.2|2614.6|2611|2612.5|2609.9|0
1769628230000|2026-01-28 19:23:50|2614.5|2610.5|2615.2|2611.2|2615.2|2612.7|2614.2|2610.2|1
1769628240000|2026-01-28 19:24:00|2614.8|2610.8|2614.9|2610.9|2615.8|2611.8|2614.3|2610.3|0
1769628250000|2026-01-28 19:24:10|2615.2|2611.2|2615.2|2611.2|2615.8|2611.8|2614.7|2610.7|1
1769628260000|2026-01-28 19:24:20|2615.4|2611.4|2614.4|2612.9|2615.5|2613|2614.3|2611.1|0
1769628270000|2026-01-28 19:24:30|2614.3|2612.8|2614.3|2610.3|2615.9|2613.5|2613.9|2610.3|4
1769628280000|2026-01-28 19:24:40|2614.2|2610.2|2612.4|2608.4|2614.2|2610.2|2612.4|2608.4|1
1769628290000|2026-01-28 19:24:50|2612.6|2608.6|2611.1|2607.1|2612.6|2608.6|2610.9|2606.9|2
1769628300000|2026-01-28 19:25:00|2611.3|2607.3|2612.8|2608.8|2612.9|2608.9|2610.7|2606.7|1
1769628310000|2026-01-28 19:25:10|2612.6|2608.6|2612.1|2608.1|2612.7|2608.7|2612.1|2608.1|0
1769628320000|2026-01-28 19:25:20|2612.5|2608.5|2612|2608|2612.5|2608.5|2609.1|2605.1|1
1769628330000|2026-01-28 19:25:30|2610.4|2606.4|2612|2608|2612|2608|2610.4|2606.4|0
1769628340000|2026-01-28 19:25:40|2612.6|2608.6|2611.8|2607.8|2612.6|2608.6|2611.5|2607.5|0
1769628350000|2026-01-28 19:25:50|2611.9|2607.9|2610.2|2606.2|2611.9|2607.9|2610.2|2606.2|0
1769628360000|2026-01-28 19:26:00|2609.5|2605.5|2609.3|2605.3|2610.9|2606.9|2608.9|2604.9|0
1769628370000|2026-01-28 19:26:10|2609.2|2605.2|2607.2|2603.2|2609.3|2605.3|2607.2|2603.2|0
1769628380000|2026-01-28 19:26:20|2607.1|2603.1|2607.4|2603.4|2607.7|2603.7|2606.8|2602.8|0
1769628390000|2026-01-28 19:26:30|2607.5|2603.5|2605.9|2601.9|2607.7|2603.7|2605.9|2601.9|3
1769628400000|2026-01-28 19:26:40|2605.5|2601.5|2603.5|2599.5|2605.5|2601.5|2603.5|2599.5|4
1769628410000|2026-01-28 19:26:50|2603.4|2599.4|2603.2|2599.2|2603.8|2599.8|2603|2599|1
1769628420000|2026-01-28 19:27:00|2603.3|2599.3|2604.7|2600.7|2604.7|2600.7|2603.2|2599.2|1
1769628430000|2026-01-28 19:27:10|2604.6|2600.6|2603.2|2601.7|2604.7|2601.7|2603.1|2599.7|0
1769628440000|2026-01-28 19:27:20|2603.7|2599.7|2606.6|2602.6|2606.6|2602.6|2603.2|2599.7|2
1769628450000|2026-01-28 19:27:30|2606.4|2602.4|2606|2604.5|2607.1|2604.5|2605.9|2602.4|1
1769628460000|2026-01-28 19:27:40|2606.9|2602.9|2607.5|2603.5|2608.7|2604.7|2605.9|2602.9|1
1769628470000|2026-01-28 19:27:50|2607.6|2603.6|2609.6|2605.6|2609.6|2605.6|2607.4|2603.4|0
1769628480000|2026-01-28 19:28:00|2609.5|2605.5|2604.6|2600.6|2609.5|2605.5|2604.6|2600.6|4
1769628490000|2026-01-28 19:28:10|2604.7|2600.7|2608.3|2604.3|2608.7|2604.7|2603.8|2600.7|3
1769628500000|2026-01-28 19:28:20|2608.4|2604.4|2607.2|2603.2|2608.4|2604.4|2607|2603|1
1769628510000|2026-01-28 19:28:30|2607.1|2603.1|2607.7|2603.7|2607.9|2603.9|2607.1|2603.1|0
1769628520000|2026-01-28 19:28:40|2607.8|2603.8|2606.7|2602.7|2608|2604|2606.7|2602.7|2
1769628530000|2026-01-28 19:28:50|2608.7|2604.7|2608.6|2604.6|2608.8|2604.8|2608.2|2604.2|2
1769628540000|2026-01-28 19:29:00|2609|2605|2609.3|2605.3|2611.1|2607.1|2609|2605|0
1769628550000|2026-01-28 19:29:10|2609.1|2605.1|2610.1|2606.1|2610.3|2606.8|2608.3|2604.9|2
1769628560000|2026-01-28 19:29:20|2609.9|2605.9|2609.8|2605.8|2610.4|2606.4|2609.4|2605.4|0
1769628570000|2026-01-28 19:29:30|2609.6|2605.6|2605.9|2601.9|2609.9|2605.9|2603.3|2599.3|7
1769628580000|2026-01-28 19:29:40|2605.5|2601.5|2604.3|2600.3|2608.4|2604.4|2604|2600|3
1769628590000|2026-01-28 19:29:50|2604.2|2600.2|2603.2|2599.2|2604.3|2600.3|2601.6|2599|0
1769628600000|2026-01-28 19:30:00|2603|2599|2604.1|2600.1|2606.5|2602.5|2599.7|2595.7|16
1769628610000|2026-01-28 19:30:10|2604|2600|2608.2|2604.2|2608.2|2604.2|2603.9|2599.9|10
1769628620000|2026-01-28 19:30:20|2607.8|2603.8|2611.1|2607.1|2611.4|2607.4|2607.8|2603.8|6
1769628630000|2026-01-28 19:30:30|2611.2|2607.2|2608.5|2604.5|2611.3|2607.3|2607.1|2603.1|8
1769628640000|2026-01-28 19:30:40|2608.6|2604.6|2609.2|2605.2|2609.6|2605.6|2608.3|2604.3|1
1769628650000|2026-01-28 19:30:50|2607.4|2603.4|2605.7|2601.7|2607.8|2603.8|2605.7|2601.7|2
1769628660000|2026-01-28 19:31:00|2606.3|2602.3|2607.7|2603.7|2607.8|2603.8|2606|2602|2
1769628670000|2026-01-28 19:31:10|2607.8|2603.8|2609.7|2605.7|2612.6|2608.6|2607.8|2603.8|3
1769628680000|2026-01-28 19:31:20|2609.8|2605.8|2611.6|2607.6|2611.7|2607.7|2609.8|2605.8|0
1769628690000|2026-01-28 19:31:30|2612.1|2608.1|2611|2607|2612.1|2608.1|2610.6|2606.6|0
1769628700000|2026-01-28 19:31:40|2611.1|2607.1|2611.2|2607.2|2611.2|2607.2|2610.7|2606.7|0
1769628710000|2026-01-28 19:31:50|2611.1|2607.1|2609.3|2605.3|2611.2|2607.2|2608.9|2604.9|2
1769628720000|2026-01-28 19:32:00|2609.5|2605.5|2605.9|2601.9|2609.5|2605.5|2605.7|2601.7|1
1769628730000|2026-01-28 19:32:10|2606.1|2602.1|2603.9|2599.9|2606.1|2602.1|2603.2|2599.2|4
1769628740000|2026-01-28 19:32:20|2604.6|2600.6|2603.9|2599.9|2604.6|2600.6|2603.1|2599.1|1
1769628750000|2026-01-28 19:32:30|2603.7|2599.7|2603.2|2599.2|2603.8|2599.8|2601.2|2597.2|0
1769628760000|2026-01-28 19:32:40|2602.9|2598.9|2602.8|2598.8|2603.1|2599.1|2602.2|2598.2|2
1769628770000|2026-01-28 19:32:50|2602.6|2598.6|2602.8|2598.8|2603|2599|2602.6|2598.6|0
1769628780000|2026-01-28 19:33:00|2602.6|2598.6|2608.2|2604.2|2608.4|2604.4|2602.6|2598.6|5
1769628790000|2026-01-28 19:33:10|2608.4|2604.4|2602.4|2598.4|2608.4|2604.4|2602.3|2598.3|6
1769628800000|2026-01-28 19:33:20|2602.5|2598.5|2602.6|2598.6|2602.6|2598.6|2602.2|2598.2|0
1769628810000|2026-01-28 19:33:30|2602.5|2598.5|2606.4|2602.4|2606.4|2602.4|2601.8|2598.2|6
1769628820000|2026-01-28 19:33:40|2606.6|2602.6|2604.6|2600.6|2607.4|2603.4|2604.6|2600.6|4
1769628830000|2026-01-28 19:33:50|2604.8|2600.8|2606.2|2602.2|2606.6|2602.6|2604.5|2600.5|0
1769628840000|2026-01-28 19:34:00|2605.8|2601.8|2606.2|2602.2|2606.3|2602.3|2605|2601|0
1769628850000|2026-01-28 19:34:10|2606.3|2602.3|2602|2598|2606.3|2602.3|2599.2|2595.2|4
1769628860000|2026-01-28 19:34:20|2601.8|2597.8|2602|2598|2602.3|2598.3|2601.8|2597.8|0
1769628870000|2026-01-28 19:34:30|2601.9|2597.9|2604.8|2600.8|2605.5|2601.5|2601.8|2597.8|6
1769628880000|2026-01-28 19:34:40|2606|2602|2604.9|2600.9|2606.7|2602.7|2604.8|2600.8|1
1769628890000|2026-01-28 19:34:50|2604.8|2600.8|2606.5|2602.5|2606.5|2602.5|2604.3|2600.3|2
1769628900000|2026-01-28 19:35:00|2606.4|2602.4|2608.8|2604.8|2609.2|2605.2|2606.3|2602.3|2
1769628910000|2026-01-28 19:35:10|2609|2605|2609.2|2605.2|2610.8|2607.3|2607.5|2604|2
1769628920000|2026-01-28 19:35:20|2609.9|2605.9|2609.2|2605.2|2610.9|2606.9|2608.9|2604.9|3
1769628930000|2026-01-28 19:35:30|2609.5|2605.5|2609.9|2605.9|2610.8|2606.8|2609.5|2605.5|4
1769628940000|2026-01-28 19:35:40|2609.8|2605.8|2609.9|2605.9|2609.9|2607.9|2609.4|2605.5|6
1769628950000|2026-01-28 19:35:50|2610.7|2606.7|2612.2|2608.2|2612.4|2608.6|2610|2606.7|3
1769628960000|2026-01-28 19:36:00|2612.4|2608.4|2610.6|2606.6|2613.6|2609.6|2610.5|2606.5|6
1769628970000|2026-01-28 19:36:10|2610.7|2606.7|2613.8|2609.8|2613.8|2609.8|2610.7|2606.7|0
1769628980000|2026-01-28 19:36:20|2613.9|2609.9|2613.2|2609.2|2614.1|2611.4|2612.9|2609.2|0
1769628990000|2026-01-28 19:36:30|2613.1|2609.1|2612.3|2610.8|2613.1|2610.8|2612.1|2608.5|1
1769629000000|2026-01-28 19:36:40|2612.4|2610.9|2611.8|2607.8|2614.7|2611.6|2611.8|2607.8|4
1769629010000|2026-01-28 19:36:50|2611.9|2607.9|2612.1|2608.1|2612.1|2608.1|2609.5|2606.8|1
1769629020000|2026-01-28 19:37:00|2612.2|2608.2|2614|2610|2614|2610|2611.9|2607.9|0
1769629030000|2026-01-28 19:37:10|2614.1|2610.1|2612.8|2608.8|2614.2|2611.9|2612.8|2608.8|1
1769629040000|2026-01-28 19:37:20|2612.5|2608.5|2616.8|2612.8|2616.8|2612.8|2612.5|2608.5|7
1769629050000|2026-01-28 19:37:30|2616.5|2612.5|2616.2|2612.2|2618.1|2614.1|2614.4|2610.7|3
1769629060000|2026-01-28 19:37:40|2616.9|2612.9|2616.5|2612.5|2616.9|2613|2614.5|2611.8|0
1769629070000|2026-01-28 19:37:50|2616.6|2612.6|2616|2612|2616.7|2613.2|2614.7|2611.9|0
1769629080000|2026-01-28 19:38:00|2614.6|2613.1|2616.1|2612.1|2617.6|2614.6|2614.6|2611.8|7
1769629090000|2026-01-28 19:38:10|2616.2|2612.2|2617.6|2613.6|2617.7|2613.7|2616.1|2612.1|3
1769629100000|2026-01-28 19:38:20|2616.8|2612.8|2616.2|2612.2|2617.1|2613.1|2616.1|2612.1|0
1769629110000|2026-01-28 19:38:30|2616.1|2612.1|2617.9|2613.9|2617.9|2613.9|2616.1|2612.1|1
1769629120000|2026-01-28 19:38:40|2618|2614|2618.9|2614.9|2619.2|2615.2|2617.9|2613.9|1
1769629130000|2026-01-28 19:38:50|2618.8|2614.8|2618.6|2614.6|2618.9|2614.9|2618.6|2614.6|0
1769629140000|2026-01-28 19:39:00|2618.2|2614.2|2616.4|2612.4|2618.2|2614.2|2616.4|2612.4|1
1769629150000|2026-01-28 19:39:10|2616.3|2612.3|2615|2611|2616.5|2613.1|2614.5|2611|5
1769629160000|2026-01-28 19:39:20|2614.9|2610.9|2615.6|2611.6|2616.3|2612.3|2613.6|2610.8|2
1769629170000|2026-01-28 19:39:30|2615.7|2611.7|2615|2611|2615.7|2611.7|2614.9|2610.9|1
1769629180000|2026-01-28 19:39:40|2614.9|2610.9|2613.3|2609.3|2614.9|2610.9|2613.1|2609.1|3
1769629190000|2026-01-28 19:39:50|2613.2|2609.2|2612.9|2608.9|2614|2610|2612.8|2608.8|3
1769629200000|2026-01-28 19:40:00|2612.8|2608.8|2614.5|2610.5|2614.5|2610.5|2611.1|2607.1|2
1769629210000|2026-01-28 19:40:10|2614.6|2610.6|2615.9|2611.9|2616.1|2612.1|2614.6|2610.6|1
1769629220000|2026-01-28 19:40:20|2614.6|2610.6|2614.9|2610.9|2615.7|2611.7|2614.4|2610.4|5
1769629230000|2026-01-28 19:40:30|2615.6|2611.6|2615.4|2611.4|2616.2|2612.2|2615.4|2611.4|3
1769629240000|2026-01-28 19:40:40|2614.7|2610.7|2614|2610|2614.8|2610.8|2612.7|2608.7|3
1769629250000|2026-01-28 19:40:50|2614.1|2610.1|2615.7|2611.7|2616.7|2612.7|2613.1|2610|2
1769629260000|2026-01-28 19:41:00|2616.3|2612.3|2616.8|2612.8|2619|2615|2616.2|2612.2|1
1769629270000|2026-01-28 19:41:10|2616.7|2612.7|2613.1|2609.1|2617.3|2613.7|2613.1|2609.1|3
1769629280000|2026-01-28 19:41:20|2614.8|2610.8|2617|2613|2617|2613|2614.6|2610.6|1
1769629290000|2026-01-28 19:41:30|2617.2|2613.2|2610.1|2606.1|2617.3|2613.3|2606.1|2602.1|6
1769629300000|2026-01-28 19:41:40|2610.5|2606.5|2614.1|2610.1|2616.8|2612.8|2610.5|2606.5|2
1769629310000|2026-01-28 19:41:50|2613.2|2609.2|2614.5|2610.5|2614.8|2610.8|2612.8|2608.8|4
1769629320000|2026-01-28 19:42:00|2614.2|2610.2|2614|2610|2614.4|2610.4|2614|2610|0
1769629330000|2026-01-28 19:42:10|2612.7|2608.7|2614.7|2610.7|2615.2|2611.2|2612.5|2608.5|3
1769629340000|2026-01-28 19:42:20|2614.8|2610.8|2614.6|2610.6|2615.1|2611.1|2614.6|2610.6|0
1769629350000|2026-01-28 19:42:30|2614.9|2610.9|2615|2611|2615.2|2611.2|2614.7|2610.7|1
1769629370000|2026-01-28 19:42:50|2614.1|2610.1|2616.5|2612.5|2616.7|2612.7|2614.1|2610.1|2
1769629380000|2026-01-28 19:43:00|2616.2|2612.2|2618.3|2614.3|2618.3|2614.3|2616.1|2612.1|0
1769629390000|2026-01-28 19:43:10|2618.2|2614.2|2617.9|2613.9|2618.3|2614.3|2617.6|2613.6|0
1769629400000|2026-01-28 19:43:20|2617.5|2613.5|2618.2|2614.2|2618.2|2614.2|2615.1|2611.1|4
1769629410000|2026-01-28 19:43:30|2618.3|2614.3|2620.2|2616.2|2620.2|2616.2|2618.3|2614.3|2
1769629420000|2026-01-28 19:43:40|2621|2617|2621.1|2617.1|2621.1|2617.1|2620.5|2616.5|1
1769629430000|2026-01-28 19:43:50|2621|2617|2621.1|2617.1|2621.1|2617.1|2620.7|2616.7|0
1769629440000|2026-01-28 19:44:00|2621|2617|2620.3|2616.3|2621|2617|2620.3|2616.3|4
1769629450000|2026-01-28 19:44:10|2620.4|2616.4|2618.8|2614.8|2620.9|2616.9|2618.7|2614.7|2
1769629460000|2026-01-28 19:44:20|2618.7|2614.7|2620.8|2616.8|2620.9|2616.9|2617.5|2614.4|1
1769629470000|2026-01-28 19:44:30|2620.9|2616.9|2619.9|2615.9|2621.1|2618.7|2619.5|2615.5|2
1769629480000|2026-01-28 19:44:40|2619.8|2615.8|2619.3|2615.3|2619.8|2615.8|2619.2|2615.2|0
1769629490000|2026-01-28 19:44:50|2619.4|2615.4|2620.9|2616.9|2621.2|2617.2|2619.4|2615.4|1
1769629500000|2026-01-28 19:45:00|2620.6|2616.6|2619|2615|2620.6|2616.6|2617.6|2614.3|6
1769629510000|2026-01-28 19:45:10|2619.2|2615.2|2620.5|2616.5|2621.2|2618.6|2619.2|2615.2|5
1769629520000|2026-01-28 19:45:20|2620.6|2616.6|2619.7|2615.7|2620.6|2616.6|2619.4|2615.4|0
1769629530000|2026-01-28 19:45:30|2619.5|2615.5|2618.9|2614.9|2620.3|2617.7|2618.9|2614.9|1
1769629540000|2026-01-28 19:45:40|2619.2|2615.2|2624.1|2620.1|2628.2|2624.2|2619|2615|7
1769629550000|2026-01-28 19:45:50|2624|2620|2621.5|2617.5|2624.1|2620.1|2621.1|2617.1|2
1769629560000|2026-01-28 19:46:00|2621.4|2617.4|2623.7|2619.7|2625.6|2621.6|2621.3|2617.3|2
1769629570000|2026-01-28 19:46:10|2622.6|2618.6|2623.5|2619.5|2624.3|2620.3|2622|2618|3
1769629580000|2026-01-28 19:46:20|2623.2|2619.2|2622.4|2618.4|2623.2|2619.2|2622.4|2618.4|0
1769629590000|2026-01-28 19:46:30|2622|2618|2617.4|2613.4|2622.3|2618.3|2616.5|2612.5|17
1769629600000|2026-01-28 19:46:40|2617.3|2613.3|2617.1|2613.1|2617.5|2613.5|2616.9|2612.9|4
1769629610000|2026-01-28 19:46:50|2617.2|2613.2|2619.3|2615.3|2619.3|2615.3|2617.2|2613.2|1
1769629620000|2026-01-28 19:47:00|2619.2|2615.2|2619.3|2615.3|2619.3|2615.3|2618.8|2614.8|1
1769629630000|2026-01-28 19:47:10|2619.7|2615.7|2618.9|2614.9|2619.7|2615.7|2618.9|2614.9|0
1769629640000|2026-01-28 19:47:20|2617.4|2615.9|2618|2614|2618|2615.9|2617.3|2613.3|1
1769629650000|2026-01-28 19:47:30|2618.1|2614.1|2618.7|2614.7|2618.8|2614.8|2617.9|2613.9|0
1769629660000|2026-01-28 19:47:40|2618.6|2614.6|2621|2617|2621|2617|2618.6|2614.6|1
1769629670000|2026-01-28 19:47:50|2620.9|2616.9|2622.2|2618.2|2622.2|2618.2|2619.7|2616.7|0
1769629680000|2026-01-28 19:48:00|2622.3|2618.3|2620.6|2616.6|2622.4|2618.7|2620.2|2616.4|1
1769629690000|2026-01-28 19:48:10|2620.5|2616.5|2623.7|2619.7|2623.7|2619.7|2620.4|2616.4|1
1769629700000|2026-01-28 19:48:20|2623.8|2619.8|2623|2621.5|2624.2|2621.5|2623|2619.8|0
1769629710000|2026-01-28 19:48:30|2626.1|2622.1|2626.1|2624.6|2628.3|2624.7|2626|2622|2
1769629720000|2026-01-28 19:48:40|2626.4|2622.4|2625.3|2621.3|2627.1|2623.9|2624.8|2621.3|3
1769629730000|2026-01-28 19:48:50|2625.4|2621.4|2626.7|2622.7|2626.7|2622.7|2625.2|2621.2|0
1769629740000|2026-01-28 19:49:00|2626|2624.5|2628.7|2624.7|2628.7|2625.5|2626|2622.6|12
1769629750000|2026-01-28 19:49:10|2628.9|2624.9|2628.7|2624.7|2629.8|2626.3|2627.8|2624.6|3
1769629760000|2026-01-28 19:49:20|2628.6|2624.6|2629.9|2625.9|2630|2626|2627.7|2623.7|2
1769629770000|2026-01-28 19:49:30|2630|2626|2629.5|2625.5|2630|2626|2629.2|2625.2|5
1769629780000|2026-01-28 19:49:40|2630.1|2626.1|2629.7|2625.7|2630.9|2626.9|2628.9|2624.9|10
1769629790000|2026-01-28 19:49:50|2629.6|2625.6|2629.4|2625.4|2629.6|2625.6|2628.9|2624.9|3
1769629800000|2026-01-28 19:50:00|2629.3|2625.3|2627.8|2623.8|2629.5|2625.5|2627.8|2623.8|1
1769629810000|2026-01-28 19:50:10|2628.1|2624.1|2627.8|2623.8|2628.1|2624.1|2626.7|2622.7|3
1769629820000|2026-01-28 19:50:20|2627|2623|2625.7|2621.7|2627|2623|2625.5|2621.5|0
1769629830000|2026-01-28 19:50:30|2625.5|2621.5|2622.5|2618.5|2626|2622|2622.5|2618.5|4
1769629840000|2026-01-28 19:50:40|2622.8|2618.8|2626.6|2622.6|2626.6|2622.6|2622.5|2618.5|3
1769629850000|2026-01-28 19:50:50|2625.5|2624|2627.4|2623.4|2628.4|2624.4|2625.5|2622.7|7
1769629860000|2026-01-28 19:51:00|2627.6|2623.6|2628.8|2624.8|2629.7|2625.7|2627.2|2623.2|0
1769629870000|2026-01-28 19:51:10|2629|2625|2626.8|2625.3|2629|2625.3|2626.8|2623|2
1769629880000|2026-01-28 19:51:20|2629.4|2625.4|2629.4|2625.4|2630.5|2626.5|2628.7|2624.7|1
1769629890000|2026-01-28 19:51:30|2629.5|2625.5|2628|2624|2630.1|2626.1|2628|2624|1
1769629900000|2026-01-28 19:51:40|2627.9|2623.9|2623.7|2619.7|2627.9|2623.9|2623.6|2619.6|3
1769629910000|2026-01-28 19:51:50|2624|2620|2623.5|2619.5|2624|2620|2623.2|2619.2|2
1769629920000|2026-01-28 19:52:00|2623.6|2619.6|2626.4|2622.4|2627.4|2623.4|2623.6|2619.6|2
1769629930000|2026-01-28 19:52:10|2626.1|2622.1|2624.7|2620.7|2626.1|2622.1|2624.4|2620.4|1
1769629940000|2026-01-28 19:52:20|2624.6|2620.6|2624.1|2620.1|2625.7|2621.7|2624|2620|1
1769629950000|2026-01-28 19:52:30|2624.3|2620.3|2621.6|2617.6|2624.3|2620.3|2621.5|2617.5|5
1769629960000|2026-01-28 19:52:40|2621.5|2617.5|2623.2|2619.2|2623.2|2619.2|2621.5|2617.5|2
1769629970000|2026-01-28 19:52:50|2623.1|2619.1|2623.8|2619.8|2624.3|2620.3|2623.1|2619.1|0
1769629980000|2026-01-28 19:53:00|2624.1|2620.1|2623.3|2619.3|2624.1|2620.1|2623.2|2619.2|0
1769629990000|2026-01-28 19:53:10|2623.1|2619.1|2624.8|2620.8|2625.5|2621.5|2623.1|2619.1|0
1769630000000|2026-01-28 19:53:20|2623.9|2619.9|2623.8|2619.8|2623.9|2619.9|2623.3|2619.3|0
1769630010000|2026-01-28 19:53:30|2623.6|2619.6|2623.6|2619.6|2623.7|2619.7|2623.3|2619.3|1
1769630020000|2026-01-28 19:53:40|2623.7|2619.7|2623.9|2619.9|2624.3|2620.3|2623.3|2619.3|1
1769630030000|2026-01-28 19:53:50|2623.8|2619.8|2621.6|2617.6|2624|2620|2621.6|2617.6|1
1769630040000|2026-01-28 19:54:00|2621.4|2617.4|2621.3|2617.3|2622.1|2618.1|2621.2|2617.2|1
1769630050000|2026-01-28 19:54:10|2619.9|2615.9|2620.8|2616.8|2620.9|2616.9|2619.7|2615.7|1
1769630060000|2026-01-28 19:54:20|2620.7|2616.7|2620.6|2616.6|2621.1|2617.1|2620.5|2616.5|0
1769630070000|2026-01-28 19:54:30|2620.5|2616.5|2620.9|2616.9|2621|2617|2620.5|2616.5|1
1769630080000|2026-01-28 19:54:40|2621|2617|2623.8|2619.8|2623.8|2619.8|2620.9|2616.9|1
1769630090000|2026-01-28 19:54:50|2623.7|2619.7|2624.9|2620.9|2625.8|2621.8|2623.4|2619.4|1
1769630100000|2026-01-28 19:55:00|2624.8|2620.8|2621.9|2617.9|2624.8|2620.8|2621.9|2617.9|1
1769630110000|2026-01-28 19:55:10|2621.7|2617.7|2622|2618|2622.1|2618.1|2621.6|2617.6|0
1769630120000|2026-01-28 19:55:20|2622.1|2618.1|2622|2618|2622.2|2618.2|2621.9|2617.9|0
1769630130000|2026-01-28 19:55:30|2621.9|2617.9|2622.2|2618.2|2622.3|2618.3|2621.8|2617.8|1
1769630140000|2026-01-28 19:55:40|2622|2618|2621.9|2617.9|2624.9|2620.9|2621.7|2617.7|2
1769630150000|2026-01-28 19:55:50|2621.8|2617.8|2621.8|2617.8|2622.1|2618.1|2621.8|2617.8|0
1769630160000|2026-01-28 19:56:00|2621.7|2617.7|2624.3|2620.3|2625.3|2621.3|2620.7|2616.7|8
1769630170000|2026-01-28 19:56:10|2624.2|2620.2|2626.1|2622.1|2626.1|2622.1|2624.2|2620.2|0
1769630180000|2026-01-28 19:56:20|2626|2622|2628.8|2624.8|2628.9|2624.9|2625|2621|1
1769630190000|2026-01-28 19:56:30|2628.7|2624.7|2628.9|2624.9|2629|2626.5|2627.8|2624.7|0
1769630200000|2026-01-28 19:56:40|2628.7|2624.7|2631.9|2627.9|2631.9|2628.5|2627.5|2624.5|6
1769630210000|2026-01-28 19:56:50|2631.6|2627.6|2631.9|2627.9|2631.9|2627.9|2630.7|2626.7|0
1769630220000|2026-01-28 19:57:00|2630.3|2628.8|2631.1|2627.1|2632|2629.3|2630|2627.1|13
1769630230000|2026-01-28 19:57:10|2631|2627|2630.4|2626.4|2632.9|2628.9|2630|2626.4|3
1769630240000|2026-01-28 19:57:20|2630.7|2626.7|2630.7|2626.7|2631|2627|2630.5|2626.5|0
1769630250000|2026-01-28 19:57:30|2630.8|2626.8|2630|2628.5|2632.8|2628.8|2630|2626.7|8
1769630260000|2026-01-28 19:57:40|2630.1|2628.6|2630.9|2626.9|2631.2|2628.6|2630|2626|0
1769630270000|2026-01-28 19:57:50|2631|2627|2636.2|2632.2|2636.5|2632.5|2630|2627|11
1769630280000|2026-01-28 19:58:00|2634.6|2633.1|2634.9|2630.9|2636.1|2633.1|2634.4|2630.4|7
1769630290000|2026-01-28 19:58:10|2634.8|2630.8|2634.4|2630.4|2634.8|2630.8|2634.3|2630.3|0
1769630300000|2026-01-28 19:58:20|2634.7|2630.7|2634.6|2630.6|2634.8|2631.9|2633.4|2630.3|0
1769630310000|2026-01-28 19:58:30|2634.5|2630.5|2633.7|2629.7|2634.5|2630.5|2632.5|2628.5|13
1769630320000|2026-01-28 19:58:40|2633.6|2629.6|2635|2631|2635.6|2631.9|2633.1|2629.6|5
1769630330000|2026-01-28 19:58:50|2635.1|2631.1|2635|2631|2635.6|2632.8|2634.2|2631|0
1769630340000|2026-01-28 19:59:00|2635.1|2631.1|2635.2|2631.2|2635.2|2631.2|2635|2631|0
1769630350000|2026-01-28 19:59:10|2635.1|2631.1|2633.4|2631.9|2635.3|2632.2|2633.4|2631|2
1769630360000|2026-01-28 19:59:20|2633.6|2629.6|2632.2|2628.2|2633.6|2629.6|2631.7|2627.7|20
1769630370000|2026-01-28 19:59:30|2632.1|2628.1|2631.7|2627.7|2632.1|2628.9|2629.7|2625.7|6
1769630380000|2026-01-28 19:59:40|2631.9|2627.9|2632|2628|2632|2628|2631.8|2627.8|0
1769630390000|2026-01-28 19:59:50|2631.9|2627.9|2630|2626|2632|2628.8|2629.9|2625.9|2
1769630400000|2026-01-28 20:00:00|2629.5|2625.5|2631|2627|2631.2|2627.2|2627.6|2623.6|2
1769630410000|2026-01-28 20:00:10|2630.7|2626.7|2633.2|2629.2|2633.2|2629.2|2629.1|2625.1|2
1769630420000|2026-01-28 20:00:20|2633.4|2629.4|2633.9|2629.9|2633.9|2631.4|2632.5|2628.5|1
1769630430000|2026-01-28 20:00:30|2633.7|2629.7|2634.5|2630.5|2634.7|2630.7|2633|2629|1
1769630440000|2026-01-28 20:00:40|2634.6|2630.6|2634.1|2630.1|2634.6|2630.6|2634.1|2630.1|0
1769630450000|2026-01-28 20:00:50|2633.3|2631.8|2635.2|2631.2|2636.2|2632.2|2633.3|2631|2
1769630460000|2026-01-28 20:01:00|2635.3|2631.3|2636.6|2632.6|2636.7|2632.7|2634.8|2630.8|1
1769630470000|2026-01-28 20:01:10|2636.3|2632.3|2634.8|2630.8|2636.3|2632.3|2634.5|2630.5|1
1769630480000|2026-01-28 20:01:20|2634.7|2630.7|2636.8|2632.8|2637|2633|2634.3|2630.3|2
1769630490000|2026-01-28 20:01:30|2637.7|2633.7|2638.7|2634.7|2639.1|2635.1|2637.4|2633.4|7
1769630500000|2026-01-28 20:01:40|2638.2|2634.2|2637.9|2633.9|2638.4|2634.4|2637.5|2633.5|0
1769630510000|2026-01-28 20:01:50|2638.2|2634.2|2638.3|2634.3|2638.5|2636.4|2637.9|2634.2|2
1769630520000|2026-01-28 20:02:00|2638.4|2634.4|2636.4|2634.9|2638.4|2634.9|2636.3|2633.6|6
1769630530000|2026-01-28 20:02:10|2636.3|2634.8|2636.4|2634.9|2636.4|2634.9|2636.3|2634.8|0
1769630540000|2026-01-28 20:02:20|2639.6|2635.6|2640|2636|2640|2636|2639.3|2635.3|3
1769630550000|2026-01-28 20:02:30|2640.1|2636.1|2639.7|2638.2|2640.2|2638.4|2638.8|2634.8|28
1769630560000|2026-01-28 20:02:40|2639.8|2638.3|2639.5|2635.5|2639.8|2638.3|2639.5|2635.5|3
1769630570000|2026-01-28 20:02:50|2638.3|2636.8|2636.6|2632.6|2639.5|2636.8|2635.5|2632.2|9
1769630580000|2026-01-28 20:03:00|2636.5|2632.5|2639.7|2638.2|2639.9|2638.4|2635.5|2632.4|5
1769630590000|2026-01-28 20:03:10|2639.6|2638.1|2641.6|2637.6|2642.6|2640|2639.6|2637.6|7
1769630600000|2026-01-28 20:03:20|2641.7|2637.7|2639|2637.5|2641.7|2637.7|2638|2635.2|3
1769630610000|2026-01-28 20:03:30|2639.1|2637.6|2642.3|2638.3|2642.3|2639.4|2639|2637.1|3
1769630620000|2026-01-28 20:03:40|2641.2|2639.7|2643.2|2641.7|2643.6|2641.7|2641.2|2638.3|6
1769630630000|2026-01-28 20:03:50|2642.2|2640.7|2642.3|2640.8|2643.9|2641.4|2642.2|2639.8|4
1769630640000|2026-01-28 20:04:00|2642.2|2640.7|2641.8|2640.3|2643.8|2641.6|2641.1|2638.8|5
1769630650000|2026-01-28 20:04:10|2641.6|2640.1|2639.4|2635.4|2642.6|2640.1|2639.4|2635.4|2
1769630660000|2026-01-28 20:04:20|2639.5|2635.5|2640.3|2636.3|2640.5|2637|2638.5|2635.3|0
1769630670000|2026-01-28 20:04:30|2639.7|2635.7|2640.9|2636.9|2640.9|2636.9|2639.7|2635.7|3
1769630680000|2026-01-28 20:04:40|2641.1|2637.1|2642.7|2638.7|2642.8|2638.8|2641.1|2637.1|0
1769630690000|2026-01-28 20:04:50|2642.8|2638.8|2641.5|2637.5|2642.8|2638.8|2641.5|2637.5|2
1769630700000|2026-01-28 20:05:00|2641.6|2637.6|2643.1|2639.1|2643.1|2639.5|2641|2637.2|10
1769630710000|2026-01-28 20:05:10|2643|2639|2643.5|2639.5|2643.7|2639.7|2643|2639|0
1769630720000|2026-01-28 20:05:20|2643.4|2639.4|2643.7|2639.7|2644|2640|2643.4|2639.4|1
1769630730000|2026-01-28 20:05:30|2643.8|2639.8|2642.9|2638.9|2643.8|2639.8|2642.7|2638.7|2
1769630740000|2026-01-28 20:05:40|2642.7|2638.7|2641.2|2637.2|2642.7|2638.7|2641.2|2637.2|1
1769630750000|2026-01-28 20:05:50|2641|2637|2642.3|2638.3|2642.6|2638.6|2641|2637|0
1769630760000|2026-01-28 20:06:00|2642.4|2638.4|2646.2|2644.7|2647.6|2644.7|2642.4|2638.4|12
1769630770000|2026-01-28 20:06:10|2647.4|2643.4|2645.9|2641.9|2647.4|2644.1|2645.3|2641.7|3
1769630780000|2026-01-28 20:06:20|2645.8|2641.8|2644.5|2640.5|2645.8|2641.8|2644.5|2640.5|0
1769630790000|2026-01-28 20:06:30|2644.4|2640.4|2642.9|2638.9|2644.4|2640.4|2642.8|2638.8|2
1769630800000|2026-01-28 20:06:40|2643|2639|2643.8|2639.8|2644.4|2642.1|2643|2639|8
1769630810000|2026-01-28 20:06:50|2643.9|2639.9|2642.7|2638.7|2643.9|2639.9|2642.7|2638.7|4
1769630820000|2026-01-28 20:07:00|2642.4|2638.4|2642.7|2638.7|2642.7|2638.7|2642.4|2638.4|2
1769630830000|2026-01-28 20:07:10|2642.6|2638.6|2642.4|2638.4|2642.6|2638.6|2642.4|2638.4|0
1769630840000|2026-01-28 20:07:20|2642.5|2638.5|2639.2|2635.2|2642.5|2638.5|2639.2|2635.2|3
1769630850000|2026-01-28 20:07:30|2639.1|2635.1|2639|2635|2639.3|2635.4|2636.9|2634.4|3
1769630860000|2026-01-28 20:07:40|2638.9|2634.9|2637.8|2633.8|2638.9|2635.6|2637.1|2633.8|1
1769630870000|2026-01-28 20:07:50|2636.3|2634.8|2637.9|2633.9|2638.2|2634.8|2636.2|2632.4|1
1769630880000|2026-01-28 20:08:00|2638|2634|2633.5|2632|2638.1|2634.1|2633.5|2632|6
1769630890000|2026-01-28 20:08:10|2633.8|2632.3|2636.4|2632.4|2636.4|2632.4|2633.7|2631.6|2
1769630900000|2026-01-28 20:08:20|2636.3|2632.3|2636.7|2632.7|2636.9|2632.9|2636.3|2632.3|0
1769630910000|2026-01-28 20:08:30|2637.2|2633.2|2634.8|2630.8|2637.2|2633.4|2633.7|2630.5|2
1769630920000|2026-01-28 20:08:40|2634.4|2630.4|2631.8|2627.8|2634.4|2631.9|2631.8|2627.8|3
1769630930000|2026-01-28 20:08:50|2631.6|2627.6|2629.4|2625.4|2631.6|2627.6|2629.4|2625.4|8
1769630940000|2026-01-28 20:09:00|2629.3|2625.3|2629.9|2625.9|2629.9|2626.4|2627.8|2624.6|2
1769630950000|2026-01-28 20:09:10|2627.9|2626.4|2631.4|2627.4|2631.5|2627.5|2627.9|2626.4|4
1769630960000|2026-01-28 20:09:20|2631.3|2627.3|2632.9|2628.9|2633.4|2629.4|2631.3|2627.3|1
1769630970000|2026-01-28 20:09:30|2633|2629|2633.8|2629.8|2633.9|2629.9|2632.9|2628.9|0
1769630980000|2026-01-28 20:09:40|2633.9|2629.9|2631.9|2630.4|2634|2630.7|2631.9|2628.8|0
1769630990000|2026-01-28 20:09:50|2632.2|2630.7|2637.1|2633.1|2637.2|2633.2|2632|2630.4|7
1769631000000|2026-01-28 20:10:00|2636.9|2632.9|2636.5|2632.5|2637.7|2633.7|2636.1|2632.1|0
1769631010000|2026-01-28 20:10:10|2636.6|2632.6|2636|2632|2636.6|2632.6|2635.6|2631.6|0
1769631020000|2026-01-28 20:10:20|2635.9|2631.9|2636.9|2632.9|2637.1|2633.4|2634.9|2631.6|0
1769631030000|2026-01-28 20:10:30|2636.5|2632.5|2637.6|2633.6|2638.1|2634.1|2636.5|2632.5|5
1769631040000|2026-01-28 20:10:40|2637.7|2633.7|2638|2634|2638|2634|2637.4|2633.4|0
1769631050000|2026-01-28 20:10:50|2638.1|2634.1|2637.5|2633.5|2638.1|2634.1|2635.2|2631.6|2
1769631060000|2026-01-28 20:11:00|2638.1|2634.1|2638|2634|2638.2|2634.2|2637.8|2633.8|0
1769631070000|2026-01-28 20:11:10|2638.2|2634.2|2637.4|2633.4|2638.2|2634.2|2637.1|2633.1|1
1769631080000|2026-01-28 20:11:20|2637.5|2633.5|2637|2635.5|2638.3|2635.6|2636.8|2633.5|0
1769631090000|2026-01-28 20:11:30|2638.3|2634.3|2642.4|2638.4|2642.5|2638.5|2638.3|2634.3|3
1769631100000|2026-01-28 20:11:40|2642.5|2638.5|2642.2|2638.2|2642.6|2638.6|2642.2|2638.2|0
1769631110000|2026-01-28 20:11:50|2642.3|2638.3|2641.4|2637.4|2642.5|2638.5|2641.1|2637.1|0
1769631120000|2026-01-28 20:12:00|2641.2|2637.2|2637.7|2633.7|2641.3|2637.3|2637.5|2633.5|1
1769631130000|2026-01-28 20:12:10|2638.4|2634.4|2639.3|2635.3|2639.8|2635.8|2638.4|2634.4|2
1769631140000|2026-01-28 20:12:20|2639|2635|2636.9|2632.9|2639.2|2635.2|2636.4|2632.4|0
1769631150000|2026-01-28 20:12:30|2636.6|2632.6|2637|2633|2637.5|2633.5|2636.3|2632.3|1
1769631160000|2026-01-28 20:12:40|2637.2|2633.2|2636.9|2632.9|2637.2|2633.2|2636.9|2632.9|0
1769631170000|2026-01-28 20:12:50|2636.8|2632.8|2633.8|2629.8|2636.8|2632.8|2633.8|2629.8|10
1769631180000|2026-01-28 20:13:00|2633.9|2629.9|2635.8|2631.8|2637.2|2633.2|2633.5|2629.5|3
1769631190000|2026-01-28 20:13:10|2635.9|2631.9|2635.7|2631.7|2636.5|2632.5|2635.2|2631.2|0
1769631200000|2026-01-28 20:13:20|2635.8|2631.8|2632.3|2628.3|2635.9|2632.5|2632.3|2628.3|5
1769631210000|2026-01-28 20:13:30|2632.1|2628.1|2632.2|2628.2|2633.9|2629.9|2631.4|2627.4|0
1769631220000|2026-01-28 20:13:40|2632.3|2628.3|2633.7|2629.7|2634.6|2630.6|2632.2|2628.2|2
1769631230000|2026-01-28 20:13:50|2633.6|2629.6|2633.7|2629.7|2633.7|2629.7|2632.6|2628.6|0
1769631240000|2026-01-28 20:14:00|2633.6|2629.6|2631.5|2627.5|2633.6|2629.6|2631.1|2627.1|1
1769631250000|2026-01-28 20:14:10|2631.6|2627.6|2631.5|2627.5|2632|2628|2631.1|2627.1|0
1769631260000|2026-01-28 20:14:20|2631.6|2627.6|2630.6|2626.6|2631.6|2627.6|2630.4|2626.4|2
1769631270000|2026-01-28 20:14:30|2630.8|2626.8|2632|2628|2632|2628|2630.8|2626.8|1
1769631280000|2026-01-28 20:14:40|2632.1|2628.1|2633.6|2629.6|2633.7|2629.7|2631.1|2628|2
1769631290000|2026-01-28 20:14:50|2633.8|2629.8|2633.4|2629.4|2633.8|2631.3|2632.8|2629.1|1
1769631300000|2026-01-28 20:15:00|2632.9|2628.9|2632.2|2628.2|2632.9|2628.9|2631.1|2627.1|1
1769631310000|2026-01-28 20:15:10|2632.3|2628.3|2630.8|2626.8|2632.3|2628.3|2630.4|2626.4|2
1769631320000|2026-01-28 20:15:20|2630.7|2626.7|2629.7|2625.7|2631.8|2627.8|2629.2|2625.2|2
1769631330000|2026-01-28 20:15:30|2629.8|2625.8|2632|2628|2632|2628|2628.2|2625.8|1
1769631340000|2026-01-28 20:15:40|2632.1|2628.1|2630.3|2626.3|2633.4|2629.4|2629.3|2625.3|4
1769631350000|2026-01-28 20:15:50|2630.2|2626.2|2630.9|2626.9|2631|2627|2629.1|2625.1|1
1769631360000|2026-01-28 20:16:00|2630.3|2626.3|2630.3|2626.3|2630.5|2626.5|2629.9|2625.9|0
1769631370000|2026-01-28 20:16:10|2630.4|2626.4|2631.9|2627.9|2631.9|2627.9|2630.4|2626.4|1
1769631380000|2026-01-28 20:16:20|2631.8|2627.8|2633.4|2629.4|2633.4|2629.4|2631.7|2627.7|1
1769631390000|2026-01-28 20:16:30|2632.8|2628.8|2630.4|2626.4|2633.4|2629.4|2630.4|2626.4|1
1769631400000|2026-01-28 20:16:40|2630|2626|2632.1|2628.1|2632.2|2628.2|2629.8|2625.8|1
1769631410000|2026-01-28 20:16:50|2632|2628|2632.7|2628.7|2632.8|2628.8|2631.8|2627.8|0
1769631420000|2026-01-28 20:17:00|2631.6|2630.1|2633.5|2629.5|2633.6|2630.4|2631.6|2628.4|1
1769631430000|2026-01-28 20:17:10|2632.4|2630.9|2633.1|2629.1|2633.3|2630.9|2632.4|2629.1|2
1769631440000|2026-01-28 20:17:20|2633.2|2629.2|2633.8|2629.8|2634.2|2630.2|2633.1|2629.1|5
1769631450000|2026-01-28 20:17:30|2633.9|2629.9|2642.7|2638.7|2642.8|2638.8|2633|2629.9|3
1769631460000|2026-01-28 20:17:40|2643|2639|2643.2|2639.2|2643.3|2639.3|2641.8|2637.8|2
1769631470000|2026-01-28 20:17:50|2642.2|2640.7|2643.3|2639.3|2644.2|2641.8|2642.2|2639.3|5
1769631480000|2026-01-28 20:18:00|2643.2|2639.2|2642.9|2638.9|2643.3|2640.6|2642|2638.9|0
1769631490000|2026-01-28 20:18:10|2643|2639|2646.1|2642.1|2646.3|2642.6|2642|2639|3
1769631500000|2026-01-28 20:18:20|2645.9|2641.9|2645|2641|2646.2|2642.2|2645|2641|3
1769631510000|2026-01-28 20:18:30|2644.9|2640.9|2645.6|2641.6|2645.6|2641.6|2644.9|2640.9|2
1769631520000|2026-01-28 20:18:40|2645.7|2641.7|2645.3|2641.3|2646.1|2642.1|2645.3|2641.3|0
1769631530000|2026-01-28 20:18:50|2645.4|2641.4|2645.1|2641.1|2645.4|2641.4|2645|2641|0
1769631540000|2026-01-28 20:19:00|2644.7|2640.7|2640.8|2639.3|2644.7|2640.7|2640.6|2638.1|3
1769631550000|2026-01-28 20:19:10|2642.1|2638.1|2641|2639.5|2642.1|2639.5|2640.8|2637.1|1
1769631560000|2026-01-28 20:19:20|2641.2|2639.7|2643.3|2639.3|2643.4|2639.7|2641.2|2639.1|3
1769631570000|2026-01-28 20:19:30|2643.4|2639.4|2645.1|2641.1|2645.3|2642.4|2643.4|2639.4|0
1769631580000|2026-01-28 20:19:40|2645|2641|2644.4|2640.4|2645|2642.1|2643.6|2640.4|2
1769631590000|2026-01-28 20:19:50|2644.5|2640.5|2644.3|2642.8|2645.9|2643|2644.2|2640.5|18
1769631600000|2026-01-28 20:20:00|2645.1|2643.6|2648.8|2644.8|2649.2|2645.2|2645.1|2643.5|11
1769631610000|2026-01-28 20:20:10|2648.6|2644.6|2645|2641|2648.6|2644.6|2644.6|2640.6|5
1769631620000|2026-01-28 20:20:20|2644.7|2640.7|2643.1|2639.1|2644.7|2640.7|2642.9|2638.9|2
1769631630000|2026-01-28 20:20:30|2643|2639|2642.5|2638.5|2643.1|2639.1|2642.1|2638.1|0
1769631640000|2026-01-28 20:20:40|2642.6|2638.6|2642.6|2638.6|2643.2|2639.2|2640.1|2637.2|4
1769631650000|2026-01-28 20:20:50|2642.5|2638.5|2643.1|2639.1|2643.1|2639.1|2642.1|2638.1|1
1769631660000|2026-01-28 20:21:00|2642|2640.5|2642|2638|2643.2|2640.7|2641.5|2637.5|1
1769631670000|2026-01-28 20:21:10|2642.8|2638.8|2645.1|2641.1|2646.1|2642.1|2642|2638.8|1
1769631680000|2026-01-28 20:21:20|2644.8|2640.8|2644.9|2640.9|2645.6|2641.6|2644.5|2640.5|0
1769631690000|2026-01-28 20:21:30|2645|2641|2646|2642|2646.2|2642.2|2644.8|2640.8|0
1769631700000|2026-01-28 20:21:40|2645.9|2641.9|2646|2642|2646.8|2642.8|2645.4|2641.4|1
1769631710000|2026-01-28 20:21:50|2646.3|2642.3|2644.2|2642.7|2646.3|2643.1|2644.2|2640.4|11
1769631720000|2026-01-28 20:22:00|2644|2642.5|2644.7|2640.7|2645.9|2643.2|2644|2640.6|3
1769631730000|2026-01-28 20:22:10|2644.4|2640.4|2644.2|2640.2|2644.4|2641.6|2643|2639.8|0
1769631740000|2026-01-28 20:22:20|2644.1|2640.1|2642.7|2638.7|2645.8|2642.4|2640.7|2636.7|50
1769631750000|2026-01-28 20:22:30|2642.3|2638.3|2643.9|2639.9|2643.9|2639.9|2642.3|2638.3|0
1769631760000|2026-01-28 20:22:40|2644.3|2640.3|2643.4|2639.4|2644.3|2640.3|2642.6|2638.6|0
1769631770000|2026-01-28 20:22:50|2643|2639|2643.8|2639.8|2644.5|2640.5|2643|2639|0
1769631780000|2026-01-28 20:23:00|2642.7|2638.7|2643.5|2639.5|2643.9|2639.9|2642.7|2638.7|0
1769631790000|2026-01-28 20:23:10|2644.2|2640.2|2646|2642|2646|2642|2643.8|2639.8|1
1769631800000|2026-01-28 20:23:20|2646.5|2642.5|2647.2|2643.2|2647.6|2645.1|2646.5|2642.5|4
1769631810000|2026-01-28 20:23:30|2647.3|2643.3|2647.1|2645.6|2647.6|2645.6|2646.4|2642.4|3
1769631820000|2026-01-28 20:23:40|2648.6|2644.6|2651.1|2647.1|2651.2|2648.7|2647.2|2644.5|12
1769631830000|2026-01-28 20:23:50|2650.7|2646.7|2651.2|2647.2|2651.2|2647.3|2648.8|2645.2|18
1769631840000|2026-01-28 20:24:00|2651.7|2647.7|2651.6|2647.6|2651.7|2649|2650.5|2647.5|2
1769631850000|2026-01-28 20:24:10|2651.8|2647.8|2649.8|2645.8|2651.8|2647.8|2649.6|2645.6|2
1769631860000|2026-01-28 20:24:20|2650.2|2646.2|2650.1|2646.1|2650.7|2646.7|2649.7|2645.7|3
1769631870000|2026-01-28 20:24:30|2650|2646|2649.5|2645.5|2650|2646|2649.4|2645.4|0
1769631880000|2026-01-28 20:24:40|2649.4|2645.4|2651.2|2647.2|2651.2|2648.5|2648.3|2644.3|4
1769631890000|2026-01-28 20:24:50|2650|2648.5|2650.9|2646.9|2651.2|2648.9|2650|2646.3|3
1769631900000|2026-01-28 20:25:00|2650.8|2646.8|2650|2646|2650.8|2646.8|2649.3|2645.3|1
1769631910000|2026-01-28 20:25:10|2650.3|2646.3|2650.4|2646.4|2650.5|2647.1|2648.6|2645.3|1
1769631920000|2026-01-28 20:25:20|2650.5|2646.5|2650.1|2648.6|2650.6|2648.8|2650.1|2646.4|2
1769631930000|2026-01-28 20:25:30|2651.2|2647.2|2652.7|2648.7|2652.9|2650.4|2650|2647.2|9
1769631940000|2026-01-28 20:25:40|2651.3|2649.8|2651.3|2649.8|2651.3|2649.8|2651.2|2649.7|1
1769631950000|2026-01-28 20:25:50|2651.2|2649.7|2653.3|2649.3|2653.7|2650.4|2651.2|2649.1|6
1769631960000|2026-01-28 20:26:00|2653.4|2649.4|2654.4|2650.4|2654.5|2650.5|2653.4|2649.4|1
1769631970000|2026-01-28 20:26:10|2654.6|2650.6|2654|2650|2655.8|2653.3|2654|2650|2
1769631980000|2026-01-28 20:26:20|2653.2|2651.7|2653.8|2652.3|2655.6|2652.3|2653.2|2650.6|1
1769631990000|2026-01-28 20:26:30|2655.6|2651.6|2654.3|2650.3|2655.6|2652.6|2654.1|2650.2|2
1769632000000|2026-01-28 20:26:40|2652.6|2651.1|2653.3|2649.3|2653.7|2651.1|2652.5|2649.3|1
1769632010000|2026-01-28 20:26:50|2653.4|2649.4|2651.9|2647.9|2653.4|2649.8|2651.3|2647.9|3
1769632020000|2026-01-28 20:27:00|2651.8|2647.8|2651.4|2647.4|2651.8|2647.8|2651.3|2647.3|0
1769632030000|2026-01-28 20:27:10|2651.3|2647.3|2651.9|2650.4|2652.6|2650.7|2650.4|2647.3|2
1769632040000|2026-01-28 20:27:20|2652|2650.5|2651.9|2650.4|2652|2650.5|2651.9|2650.4|0
1769632050000|2026-01-28 20:27:30|2652.1|2650.6|2654.3|2650.3|2654.7|2651.2|2652.1|2649.6|6
1769632060000|2026-01-28 20:27:40|2654|2650|2652.5|2651|2654|2651|2652|2648.3|2
1769632070000|2026-01-28 20:27:50|2653.4|2649.4|2653.1|2651.6|2654.2|2651.7|2652.2|2649.3|7
1769632080000|2026-01-28 20:28:00|2653.2|2651.7|2655.5|2651.5|2655.5|2653.6|2653|2650.6|10
1769632090000|2026-01-28 20:28:10|2656.3|2652.3|2655|2651|2656.3|2653.2|2654.1|2651|5
1769632100000|2026-01-28 20:28:20|2654.1|2650.1|2651.7|2650.2|2654.3|2651.4|2650|2647|3
1769632110000|2026-01-28 20:28:30|2652.7|2648.7|2651.5|2650|2652.7|2650|2651.5|2648.6|0
1769632120000|2026-01-28 20:28:40|2651.3|2649.8|2651.4|2649.9|2652.7|2650.1|2651.3|2648.6|0
1769632130000|2026-01-28 20:28:50|2651.5|2650|2652|2650.5|2654|2651.5|2651.2|2649.6|5
1769632140000|2026-01-28 20:29:00|2652.1|2648.1|2653.5|2649.5|2654.4|2651.3|2650.5|2648|7
1769632150000|2026-01-28 20:29:10|2653.7|2649.7|2654.6|2650.6|2655.2|2651.7|2651.1|2648.3|4
1769632160000|2026-01-28 20:29:20|2654.9|2650.9|2654.5|2650.5|2655.1|2651.9|2653.4|2650.5|0
1769632170000|2026-01-28 20:29:30|2653.2|2651.7|2653.5|2649.5|2653.6|2651.7|2652.4|2649.3|4
1769632180000|2026-01-28 20:29:40|2654.1|2650.1|2653.4|2649.4|2654.1|2650.8|2652.3|2649.4|0
1769632190000|2026-01-28 20:29:50|2653.3|2649.3|2653|2649|2653.4|2650.6|2652|2648.3|0
1769632200000|2026-01-28 20:30:00|2653.2|2649.2|2654.2|2650.2|2655.6|2651.6|2651.9|2648.7|8
1769632210000|2026-01-28 20:30:10|2654.1|2650.1|2654|2652.5|2655.5|2652.5|2654|2650|0
1769632220000|2026-01-28 20:30:20|2655.1|2651.1|2657|2653|2657.1|2654.6|2654.5|2650.9|3
1769632230000|2026-01-28 20:30:30|2656|2654.5|2658|2654|2658|2654.8|2655.9|2653.1|2
1769632240000|2026-01-28 20:30:40|2658.1|2654.1|2659.6|2655.6|2660|2656.6|2658.1|2654.1|2
1769632250000|2026-01-28 20:30:50|2659|2657.5|2659.7|2655.7|2659.9|2657.5|2658.8|2654.8|1
1769632260000|2026-01-28 20:31:00|2659.8|2655.8|2661.1|2657.1|2661.1|2658.8|2658.2|2655.4|10
1769632270000|2026-01-28 20:31:10|2661|2657|2659.9|2658.4|2661|2658.5|2659.8|2656|1
1769632280000|2026-01-28 20:31:20|2660.7|2656.7|2659.8|2655.8|2660.9|2658.6|2659.2|2655.5|4
1769632290000|2026-01-28 20:31:30|2659.9|2655.9|2659.5|2655.5|2659.9|2656.2|2657.7|2655|1
1769632300000|2026-01-28 20:31:40|2659.6|2655.6|2658.8|2654.8|2659.9|2655.9|2658.4|2654.4|1
1769632310000|2026-01-28 20:31:50|2658.7|2654.7|2657.6|2653.6|2659.3|2655.3|2657.6|2653.6|0
1769632320000|2026-01-28 20:32:00|2657.2|2653.2|2658.4|2654.4|2659|2655|2657.2|2653.2|0
1769632330000|2026-01-28 20:32:10|2658.3|2654.3|2657.9|2653.9|2658.4|2654.9|2655.4|2652.9|1
1769632340000|2026-01-28 20:32:20|2658.1|2654.1|2658.6|2654.6|2659.2|2655.2|2657.7|2653.7|1
1769632350000|2026-01-28 20:32:30|2658.8|2654.8|2659|2655|2659|2656.3|2657.2|2654.4|1
1769632360000|2026-01-28 20:32:40|2658.9|2654.9|2658.7|2654.7|2658.9|2655.5|2657|2654.2|1
1769632370000|2026-01-28 20:32:50|2659|2655|2657.6|2653.6|2659.2|2655.2|2655.4|2652.8|4
1769632380000|2026-01-28 20:33:00|2657.7|2653.7|2658.7|2654.7|2659.1|2655.1|2657.6|2653.6|6
1769632390000|2026-01-28 20:33:10|2658.9|2654.9|2659|2655|2659.2|2655.2|2658.2|2654.2|0
1769632400000|2026-01-28 20:33:20|2659.1|2655.1|2658.1|2656.6|2659.1|2656.9|2658.1|2655|1
1769632410000|2026-01-28 20:33:30|2658.8|2654.8|2658.7|2654.7|2659|2655.7|2657.2|2653.7|0
1769632420000|2026-01-28 20:33:40|2658.8|2654.8|2658.4|2654.4|2658.8|2655.7|2657.2|2654|0
1769632430000|2026-01-28 20:33:50|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658|2654|1
1769632440000|2026-01-28 20:34:00|2658.9|2654.9|2658.1|2654.1|2659.2|2657.3|2657.9|2653.9|4
1769632450000|2026-01-28 20:34:10|2658|2654|2653.9|2649.9|2658|2654|2653.9|2649.9|5
1769632460000|2026-01-28 20:34:20|2654|2650|2655.3|2651.3|2655.3|2651.3|2651.9|2649.9|1
1769632470000|2026-01-28 20:34:30|2655.5|2651.5|2655.8|2651.8|2656.3|2652.3|2654.8|2650.8|1
1769632480000|2026-01-28 20:34:40|2655.7|2651.7|2655.8|2651.8|2656|2652|2654.8|2650.8|0
1769632490000|2026-01-28 20:34:50|2655.7|2651.7|2654.6|2650.6|2657.2|2653.2|2654.6|2650.6|0
1769632500000|2026-01-28 20:35:00|2654.5|2650.5|2655.1|2653.6|2656.1|2653.6|2653.8|2649.8|0
1769632510000|2026-01-28 20:35:10|2655|2653.5|2655.1|2653.6|2656.2|2653.6|2655|2651|1
1769632520000|2026-01-28 20:35:20|2655.2|2653.7|2659.7|2655.7|2659.7|2655.7|2655.2|2653.4|6
1769632530000|2026-01-28 20:35:30|2659.6|2655.6|2660.1|2656.1|2660.2|2656.2|2659.5|2655.5|2
1769632540000|2026-01-28 20:35:40|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.1|2656.1|0
1769632550000|2026-01-28 20:35:50|2660.1|2656.1|2660.8|2656.8|2660.8|2657.4|2658.9|2656.1|2
1769632560000|2026-01-28 20:36:00|2660.9|2656.9|2660.3|2656.3|2661|2658.6|2659.8|2656.3|6
1769632570000|2026-01-28 20:36:10|2660.2|2656.2|2661|2657|2661.2|2658.9|2660.1|2656.1|5
1769632580000|2026-01-28 20:36:20|2659.9|2658.4|2661.3|2657.3|2661.4|2658.4|2659.7|2657|2
1769632590000|2026-01-28 20:36:30|2660.3|2658.8|2660.1|2658.6|2661.4|2658.8|2660|2657.3|1
1769632600000|2026-01-28 20:36:40|2661.4|2657.4|2659.9|2658.4|2661.4|2658.4|2659.7|2655.7|7
1769632610000|2026-01-28 20:36:50|2660.9|2656.9|2661.4|2657.4|2661.5|2659.4|2660.2|2656.9|6
1769632620000|2026-01-28 20:37:00|2661.3|2657.3|2662.7|2658.7|2662.9|2659.4|2660.2|2657.3|3
1769632630000|2026-01-28 20:37:10|2662.8|2658.8|2663.1|2661.6|2663.2|2661.7|2661.9|2658.8|11
1769632640000|2026-01-28 20:37:20|2663.4|2661.9|2662.4|2660.9|2664.9|2662.3|2662.3|2660|14
1769632650000|2026-01-28 20:37:30|2662.3|2660.8|2663.4|2659.4|2663.5|2660.9|2661.6|2658.9|4
1769632660000|2026-01-28 20:37:40|2663.5|2659.5|2661.7|2657.7|2665|2662|2661.7|2657.7|4
1769632670000|2026-01-28 20:37:50|2661.1|2657.1|2663.9|2659.9|2663.9|2659.9|2661.1|2657.1|9
1769632680000|2026-01-28 20:38:00|2664|2660|2665|2663.5|2665.6|2663.5|2664|2660|3
1769632690000|2026-01-28 20:38:10|2665.9|2661.9|2665.8|2661.8|2667.2|2663.2|2665.7|2661.7|11
1769632700000|2026-01-28 20:38:20|2666.1|2662.1|2667.2|2663.2|2667.2|2664.6|2665.9|2661.9|7
1769632710000|2026-01-28 20:38:30|2666.1|2664.6|2669.9|2665.9|2670|2666.5|2666.1|2664.2|6
1769632720000|2026-01-28 20:38:40|2669.8|2665.8|2668.6|2667.1|2671.2|2668.3|2668.6|2665.8|6
1769632730000|2026-01-28 20:38:50|2670|2666|2669.1|2667.6|2671.1|2667.7|2668.8|2666|3
1769632740000|2026-01-28 20:39:00|2669|2667.5|2669.3|2667.8|2670.6|2668|2668.6|2666.5|4
1769632750000|2026-01-28 20:39:10|2669.4|2667.9|2672|2668|2672|2668.8|2669.4|2666.9|4
1769632760000|2026-01-28 20:39:20|2671.8|2667.8|2673|2669|2673|2670|2671.5|2667.7|17
1769632770000|2026-01-28 20:39:30|2673.3|2669.3|2672.8|2671.3|2674|2671.3|2670.8|2668.4|7
1769632780000|2026-01-28 20:39:40|2672.9|2671.4|2673.4|2671.9|2675.6|2672.6|2672.9|2670.7|14
1769632790000|2026-01-28 20:39:50|2675|2671|2675.5|2671.5|2675.8|2671.9|2673.4|2670.2|6
1769632800000|2026-01-28 20:40:00|2674.1|2672.6|2675.9|2674.4|2676.2|2674.4|2674.1|2671.4|5
1769632810000|2026-01-28 20:40:10|2675.8|2674.3|2677.4|2673.4|2677.5|2674.6|2675.6|2672.5|9
1769632820000|2026-01-28 20:40:20|2677.3|2673.3|2678.9|2674.9|2679|2676|2675.9|2672.7|9
1769632830000|2026-01-28 20:40:30|2676.7|2672.7|2677.2|2673.2|2677.8|2674.7|2675.7|2672.7|8
1769632840000|2026-01-28 20:40:40|2677.3|2673.3|2675|2671|2677.3|2674.3|2673.5|2670.8|5
1769632850000|2026-01-28 20:40:50|2675.1|2671.1|2673.4|2669.4|2675.1|2672|2673|2669|5
1769632860000|2026-01-28 20:41:00|2674.4|2670.4|2675.6|2671.6|2676.5|2674.1|2673.1|2670.4|4
1769632870000|2026-01-28 20:41:10|2675.3|2671.3|2675.4|2673.9|2676.5|2673.9|2673.7|2671.1|11
1769632880000|2026-01-28 20:41:20|2676.8|2672.8|2678.5|2674.5|2679|2675|2675.3|2672.8|5
1769632890000|2026-01-28 20:41:30|2678.4|2674.4|2678.9|2674.9|2678.9|2675.5|2676.8|2673.8|4
1769632900000|2026-01-28 20:41:40|2679.1|2675.1|2678|2674|2679.2|2676.4|2676.8|2673.9|3
1769632910000|2026-01-28 20:41:50|2678.1|2674.1|2679.2|2675.2|2679.2|2675.2|2678|2674|2
1769632920000|2026-01-28 20:42:00|2678.2|2676.7|2678.1|2674.1|2679|2676.9|2677.5|2673.8|4
1769632930000|2026-01-28 20:42:10|2678|2674|2678.6|2677.1|2680.7|2678.1|2677.8|2673.8|10
1769632940000|2026-01-28 20:42:20|2678.7|2677.2|2680.4|2678.9|2682.2|2679.7|2678.7|2676.3|14
1769632950000|2026-01-28 20:42:30|2680.3|2678.8|2682.2|2678.2|2682.2|2679.7|2680.3|2678|3
1769632960000|2026-01-28 20:42:40|2683|2679|2683.4|2679.4|2683.4|2680.8|2681.5|2679|7
1769632970000|2026-01-28 20:42:50|2682.1|2680.6|2682.4|2680.9|2683.4|2680.9|2681.2|2678.5|8
1769632980000|2026-01-28 20:43:00|2682.7|2681.2|2683.5|2682|2685|2682|2682.7|2681|5
1769632990000|2026-01-28 20:43:10|2683.4|2681.9|2683.7|2679.7|2684.8|2682.1|2682.2|2679.2|9
1769633000000|2026-01-28 20:43:20|2682.8|2681.3|2679.9|2678.4|2683.8|2681.4|2679.9|2678.4|15
1769633010000|2026-01-28 20:43:30|2680|2678.5|2677.5|2673.5|2680.8|2678.5|2676.8|2673.5|14
1769633020000|2026-01-28 20:43:40|2677.6|2673.6|2675.9|2671.9|2677.6|2674|2674.8|2671.8|2
1769633030000|2026-01-28 20:43:50|2674.9|2673.4|2676.8|2672.8|2677.3|2674.8|2674.9|2672.7|4
1769633040000|2026-01-28 20:44:00|2676.7|2672.7|2677.1|2673.1|2678.9|2674.9|2676|2672.2|8
1769633050000|2026-01-28 20:44:10|2676.9|2672.9|2677.4|2673.4|2677.5|2673.5|2676.8|2672.8|0
1769633060000|2026-01-28 20:44:20|2677.3|2673.3|2680.6|2676.6|2680.9|2677|2677.3|2673.3|5
1769633070000|2026-01-28 20:44:30|2681.2|2677.2|2680.5|2676.5|2681.6|2677.6|2680.5|2676.5|5
1769633080000|2026-01-28 20:44:40|2680.7|2676.7|2680.1|2676.1|2680.8|2676.8|2679.2|2675.2|1
1769633090000|2026-01-28 20:44:50|2680.3|2676.3|2679.8|2675.8|2680.5|2677.5|2678.3|2675.8|1
1769633100000|2026-01-28 20:45:00|2679.9|2675.9|2680.8|2676.8|2681|2677|2679.9|2675.9|4
1769633110000|2026-01-28 20:45:10|2680.6|2676.6|2678.1|2674.1|2680.6|2676.6|2677.9|2673.9|4
1769633120000|2026-01-28 20:45:20|2678.2|2674.2|2677.5|2673.5|2678.3|2675.7|2676.3|2673.5|5
1769633130000|2026-01-28 20:45:30|2676.3|2674.8|2681.2|2677.2|2681.2|2677.8|2676.3|2673.5|3
1769633140000|2026-01-28 20:45:40|2680.9|2676.9|2681.7|2677.7|2682.3|2678.7|2680|2676.9|3
1769633150000|2026-01-28 20:45:50|2680.8|2679.3|2682.3|2678.3|2682.4|2679.5|2680.8|2678.1|1
1769633160000|2026-01-28 20:46:00|2681.1|2679.6|2684.9|2680.9|2684.9|2680.9|2681.1|2678.6|10
1769633170000|2026-01-28 20:46:10|2684.8|2680.8|2685.7|2681.7|2687.7|2683.8|2683.8|2679.8|32
1769633180000|2026-01-28 20:46:20|2685.5|2681.5|2685.2|2683.7|2685.9|2684.2|2685|2681.5|10
1769633190000|2026-01-28 20:46:30|2685.5|2684|2687.5|2683.5|2687.9|2685.8|2685.5|2682.1|27
1769633200000|2026-01-28 20:46:40|2687.7|2683.7|2687.1|2685.6|2688.3|2685.7|2686.3|2683.6|1
1769633210000|2026-01-28 20:46:50|2687.2|2685.7|2689.1|2685.1|2690.1|2687.6|2687.2|2685.1|9
1769633220000|2026-01-28 20:47:00|2689.3|2685.3|2690.3|2688.8|2690.3|2688.8|2688.3|2685|9
1769633230000|2026-01-28 20:47:10|2690.2|2688.7|2690.2|2686.2|2691.2|2688.7|2689.8|2685.8|6
1769633240000|2026-01-28 20:47:20|2690.5|2686.5|2686.4|2682.4|2690.8|2687.7|2685.8|2681.8|9
1769633250000|2026-01-28 20:47:30|2686.6|2682.6|2687.1|2683.1|2688.1|2684.9|2686.4|2682.4|1
1769633260000|2026-01-28 20:47:40|2687.2|2683.2|2690.4|2686.4|2690.5|2686.8|2686.3|2683.2|3
1769633270000|2026-01-28 20:47:50|2690.3|2686.3|2688.9|2684.9|2690.4|2687.4|2688.6|2684.6|2
1769633280000|2026-01-28 20:48:00|2689.1|2685.1|2691|2687|2691.2|2688.5|2688.1|2685.1|0
1769633290000|2026-01-28 20:48:10|2691.1|2687.1|2690.9|2686.9|2691.2|2687.2|2690.9|2686.9|3
1769633300000|2026-01-28 20:48:20|2689.8|2688.3|2686.9|2685.4|2690|2688.3|2686.9|2683.8|3
1769633310000|2026-01-28 20:48:30|2689.1|2685.1|2687.7|2683.7|2689.2|2685.6|2685|2681.9|6
1769633320000|2026-01-28 20:48:40|2687.9|2683.9|2686.9|2685.4|2688.1|2685.5|2686.9|2683.8|0
1769633330000|2026-01-28 20:48:50|2687.2|2685.7|2689.2|2685.2|2689.6|2686.7|2686.6|2684|4
1769633340000|2026-01-28 20:49:00|2689.3|2685.3|2690.3|2686.3|2690.4|2686.4|2687.4|2685.3|1
1769633350000|2026-01-28 20:49:10|2690.4|2686.4|2691|2687|2691|2688|2689.5|2686.4|0
1769633360000|2026-01-28 20:49:20|2692.4|2688.4|2692.8|2688.8|2692.8|2688.8|2691.8|2687.8|1
1769633370000|2026-01-28 20:49:30|2692.9|2688.9|2691.5|2687.5|2692.9|2689.9|2689.6|2687.3|4
1769633380000|2026-01-28 20:49:40|2691.6|2687.6|2690.2|2688.7|2692.1|2689.7|2690.2|2687.6|4
1769633390000|2026-01-28 20:49:50|2692.1|2688.1|2692.2|2688.2|2693.1|2689.6|2690.9|2687.9|4
1769633400000|2026-01-28 20:50:00|2692.1|2688.1|2694.1|2692.6|2694.4|2692.9|2690.9|2686.9|8
1769633410000|2026-01-28 20:50:10|2694.6|2690.6|2696.5|2692.5|2697.1|2694.2|2694.1|2690.4|7
1769633420000|2026-01-28 20:50:20|2696.6|2692.6|2696.7|2692.7|2697|2693|2696.3|2692.3|4
1769633430000|2026-01-28 20:50:30|2697|2693|2696.9|2692.9|2697.1|2694.1|2695.6|2692.8|2
1769633440000|2026-01-28 20:50:40|2695.6|2694.1|2695.5|2691.5|2696.9|2694.7|2695.4|2691.4|20
1769633450000|2026-01-28 20:50:50|2696.5|2692.5|2696.8|2692.8|2697.4|2694.9|2696.4|2692.4|7
1769633460000|2026-01-28 20:51:00|2696.5|2695|2694.3|2692.8|2697|2695.5|2694.3|2691.4|22
1769633470000|2026-01-28 20:51:10|2695.5|2691.5|2692.9|2688.9|2695.5|2693.1|2692.8|2688.8|2
1769633480000|2026-01-28 20:51:20|2691.7|2690.2|2694.7|2690.7|2694.8|2691.7|2691.7|2689|5
1769633490000|2026-01-28 20:51:30|2694.3|2690.3|2693.4|2689.4|2694.8|2691.5|2692.9|2688.9|7
1769633500000|2026-01-28 20:51:40|2691.4|2687.4|2690.2|2686.2|2691.6|2687.6|2689.5|2685.5|2
1769633510000|2026-01-28 20:51:50|2690.3|2686.3|2692.5|2688.5|2693.2|2689.2|2690.3|2686.3|3
1769633520000|2026-01-28 20:52:00|2692.8|2688.8|2693.3|2689.3|2693.4|2689.4|2690.7|2687.6|7
1769633530000|2026-01-28 20:52:10|2692.6|2688.6|2693.9|2689.9|2694.7|2690.7|2691.4|2688.3|9
1769633540000|2026-01-28 20:52:20|2693.8|2689.8|2691.7|2687.7|2693.8|2691.1|2690.6|2687.1|10
1769633550000|2026-01-28 20:52:30|2690.5|2689|2692.8|2688.8|2692.9|2689|2688.7|2687.2|10
1769633560000|2026-01-28 20:52:40|2692.9|2688.9|2687.5|2683.5|2693.2|2690.2|2687.3|2683.3|11
1769633570000|2026-01-28 20:52:50|2687.1|2683.1|2687|2683|2687.1|2684.5|2685.4|2682.3|5
1769633580000|2026-01-28 20:53:00|2686.9|2682.9|2688.4|2686.9|2690.4|2687.2|2686.1|2682.9|3
1769633590000|2026-01-28 20:53:10|2687.8|2686.3|2689.9|2685.9|2690.7|2686.7|2687.8|2684.9|5
1769633600000|2026-01-28 20:53:20|2689.1|2687.6|2685.6|2681.6|2691|2688.7|2685.6|2681.6|2
1769633610000|2026-01-28 20:53:30|2684.1|2680.1|2686.4|2682.4|2690.3|2686.3|2682.9|2679.9|22
1769633620000|2026-01-28 20:53:40|2686.2|2682.2|2686.8|2682.8|2686.8|2682.8|2686.2|2682.2|0
1769633630000|2026-01-28 20:53:50|2686.7|2682.7|2685.4|2683.9|2687.4|2683.9|2685.2|2682.7|4
1769633640000|2026-01-28 20:54:00|2687.2|2683.2|2686.8|2682.8|2688.2|2684.6|2685.4|2682.6|7
1769633650000|2026-01-28 20:54:10|2686.7|2682.7|2687.1|2683.1|2687.2|2683.2|2686.7|2682.7|2
1769633660000|2026-01-28 20:54:20|2687.2|2683.2|2688.9|2684.9|2689.2|2686|2687.2|2683.2|7
1769633670000|2026-01-28 20:54:30|2688.7|2684.7|2688.7|2684.7|2689.2|2686.2|2686.6|2682.6|11
1769633680000|2026-01-28 20:54:40|2689.1|2685.1|2688.4|2684.4|2691|2687|2687.6|2684|15
1769633690000|2026-01-28 20:54:50|2688.5|2684.5|2683.6|2679.6|2689.5|2685.5|2683.6|2679.6|3
1769633700000|2026-01-28 20:55:00|2683.5|2679.5|2684.8|2680.8|2691|2687|2683.5|2679.5|9
1769633710000|2026-01-28 20:55:10|2684.7|2680.7|2683.2|2679.2|2684.8|2680.8|2683.1|2679.1|0
1769633720000|2026-01-28 20:55:20|2683.1|2679.1|2686|2682|2686|2682|2682.1|2678.7|1
1769633730000|2026-01-28 20:55:30|2685.9|2681.9|2683.1|2679.1|2686.2|2682.2|2682.7|2678.7|4
1769633740000|2026-01-28 20:55:40|2683.4|2679.4|2682.6|2678.6|2683.6|2679.6|2681.3|2677.3|6
1769633750000|2026-01-28 20:55:50|2682.4|2678.4|2681.9|2677.9|2683.1|2679.8|2680.1|2677.8|5
1769633760000|2026-01-28 20:56:00|2681.8|2677.8|2685.1|2681.1|2686.2|2682.3|2681.8|2677.8|9
1769633770000|2026-01-28 20:56:10|2683.6|2682.1|2685|2681|2685.1|2682.1|2683.6|2680.4|2
1769633780000|2026-01-28 20:56:20|2684.8|2680.8|2688.5|2684.5|2688.6|2684.6|2684.8|2680.8|6
1769633790000|2026-01-28 20:56:30|2688.4|2684.4|2688.7|2684.7|2688.7|2686.2|2687.7|2684.4|2
1769633800000|2026-01-28 20:56:40|2686.9|2685.4|2688.9|2684.9|2688.9|2686.6|2686.9|2684.7|4
1769633810000|2026-01-28 20:56:50|2688.1|2686.6|2693.7|2689.7|2694.7|2690.7|2688.1|2686|19
1769633820000|2026-01-28 20:57:00|2693.6|2689.6|2696.5|2692.5|2696.6|2694.1|2693.4|2689.4|12
1769633830000|2026-01-28 20:57:10|2696.2|2692.2|2696.1|2692.1|2696.5|2692.5|2695.9|2691.9|8
1769633840000|2026-01-28 20:57:20|2696.2|2692.2|2696.4|2692.4|2696.5|2694|2695.2|2692.1|3
1769633850000|2026-01-28 20:57:30|2696.5|2692.5|2697.3|2693.3|2697.3|2693.4|2694.8|2692.4|19
1769633860000|2026-01-28 20:57:40|2696.7|2692.7|2697.2|2693.2|2697.5|2693.5|2696.7|2692.7|4
1769633870000|2026-01-28 20:57:50|2697.1|2693.1|2697.2|2693.2|2697.8|2694.6|2696|2693|2
1769633880000|2026-01-28 20:58:00|2696.5|2692.5|2697.2|2693.2|2697.2|2694.6|2694.5|2690.5|8
1769633890000|2026-01-28 20:58:10|2695.4|2691.4|2694|2690|2695.5|2691.5|2693.6|2689.6|3
1769633900000|2026-01-28 20:58:20|2694.2|2690.2|2693.5|2692|2694.2|2692|2693.2|2690|1
1769633910000|2026-01-28 20:58:30|2694.7|2690.7|2695.7|2691.7|2695.9|2692.1|2693.5|2690.3|4
1769633920000|2026-01-28 20:58:40|2695.8|2691.8|2692.8|2691.3|2695.8|2691.9|2692.8|2690.2|1
1769633930000|2026-01-28 20:58:50|2692.7|2691.2|2691.4|2689.9|2693.1|2691.2|2691.4|2688.2|1
1769633940000|2026-01-28 20:59:00|2691.3|2689.8|2693.1|2689.1|2694.3|2690.3|2691.3|2688.9|4
1769633950000|2026-01-28 20:59:10|2692.7|2688.7|2691|2687|2692.7|2688.7|2690.7|2686.7|6
1769633960000|2026-01-28 20:59:20|2691.1|2687.1|2692.7|2688.7|2692.7|2690.1|2690|2686.7|2
1769633970000|2026-01-28 20:59:30|2692.5|2688.5|2692.7|2691.2|2694.1|2691.3|2692.5|2688.5|15
1769633980000|2026-01-28 20:59:40|2692.9|2691.4|2694.1|2690.1|2694.5|2691.8|2692.7|2689.6|13
1769633990000|2026-01-28 20:59:50|2694|2690|2692.3|2688.3|2694|2690|2691.7|2687.7|1
1769634000000|2026-01-28 21:00:00|2692.4|2688.4|2695.3|2691.3|2695.7|2691.7|2692.4|2688.4|6
1769634010000|2026-01-28 21:00:10|2695.7|2691.7|2700.5|2699|2701.1|2699|2695.4|2691.7|10
1769634020000|2026-01-28 21:00:20|2702.9|2698.9|2702.8|2698.8|2703.1|2699.1|2702.7|2698.7|12
1769634030000|2026-01-28 21:00:30|2702.7|2698.7|2704.1|2700.1|2704.1|2701|2702.5|2698.7|4
1769634040000|2026-01-28 21:00:40|2704|2700|2703.2|2701.7|2704.6|2701.7|2703|2699.6|0
1769634050000|2026-01-28 21:00:50|2703.1|2701.6|2703.1|2701.6|2704.2|2701.7|2702.1|2699.5|10
1769634060000|2026-01-28 21:01:00|2703.2|2701.7|2705.1|2701.1|2705.5|2702|2703.2|2699.9|13
1769634070000|2026-01-28 21:01:10|2704.8|2700.8|2704.8|2700.8|2705|2701|2704.4|2700.4|9
1769634080000|2026-01-28 21:01:20|2704.7|2700.7|2704.7|2700.7|2704.8|2700.8|2704.6|2700.6|8
1769634090000|2026-01-28 21:01:30|2704.6|2700.6|2702.5|2698.5|2705.4|2701.4|2702.5|2698.5|5
1769634100000|2026-01-28 21:01:40|2701.5|2697.5|2700.6|2699.1|2702.4|2699.1|2699.9|2695.9|10
1769634110000|2026-01-28 21:01:50|2700.5|2699|2701.2|2697.2|2702.1|2699|2700.5|2697|2
1769634120000|2026-01-28 21:02:00|2701.1|2697.1|2704.6|2700.6|2704.6|2700.6|2699.9|2697.1|5
1769634130000|2026-01-28 21:02:10|2704.4|2700.4|2703|2699|2704.7|2701.3|2702|2699|6
1769634140000|2026-01-28 21:02:20|2702|2700.5|2702.7|2698.7|2703.4|2700.8|2701.2|2697.5|9
1769634150000|2026-01-28 21:02:30|2702.8|2698.8|2703.7|2702.2|2704.7|2702.3|2701.4|2698.8|4
1769634160000|2026-01-28 21:02:40|2704.8|2700.8|2707|2703|2707.2|2703.6|2703.6|2700.8|7
1769634170000|2026-01-28 21:02:50|2705.3|2703.8|2705.7|2704.2|2706.8|2704.2|2705.3|2702.6|2
1769634180000|2026-01-28 21:03:00|2706.9|2702.9|2704.1|2702.6|2706.9|2703.6|2704|2701.8|5
1769634190000|2026-01-28 21:03:10|2704|2702.5|2707.6|2703.6|2707.7|2703.7|2703.1|2700.3|8
1769634200000|2026-01-28 21:03:20|2707.7|2703.7|2708.4|2704.4|2708.4|2706.1|2707|2703.7|1
1769634210000|2026-01-28 21:03:30|2708.3|2704.3|2708.2|2704.2|2708.5|2706.5|2707.3|2703.3|13
1769634220000|2026-01-28 21:03:40|2708.1|2704.1|2706.4|2704.9|2708.1|2704.9|2706.3|2703.9|1
1769634230000|2026-01-28 21:03:50|2706.5|2705|2708.5|2704.5|2708.5|2705.1|2706.5|2704.3|1
1769634240000|2026-01-28 21:04:00|2704.4|2702.9|2708.7|2704.7|2708.8|2704.8|2703.7|2700.7|36
1769634250000|2026-01-28 21:04:10|2708.8|2704.8|2704.5|2700.5|2708.8|2705.6|2704.2|2700.2|5
1769634260000|2026-01-28 21:04:20|2704.7|2700.7|2702.4|2700.9|2704.7|2701.1|2702.4|2699.8|2
1769634270000|2026-01-28 21:04:30|2703.1|2699.1|2704.6|2700.6|2704.6|2700.6|2702.9|2698.9|2
1769634280000|2026-01-28 21:04:40|2704.4|2700.4|2703.5|2699.5|2704.7|2700.7|2701.4|2699.2|2
1769634290000|2026-01-28 21:04:50|2703.4|2699.4|2702.1|2700.6|2704.1|2700.6|2702.1|2699.4|1
1769634300000|2026-01-28 21:05:00|2702.4|2698.4|2700.8|2699.3|2702.5|2700.1|2700.8|2697.7|1
1769634310000|2026-01-28 21:05:10|2701.6|2697.6|2700.3|2698.8|2701.6|2698.8|2700.3|2697.6|1
1769634320000|2026-01-28 21:05:20|2700.2|2698.7|2701.1|2697.1|2701.2|2698.8|2700.2|2697.1|5
1769634330000|2026-01-28 21:05:30|2700.1|2698.6|2701.5|2697.5|2701.5|2699.2|2700.1|2697.1|4
1769634340000|2026-01-28 21:05:40|2701.2|2697.2|2700.1|2698.6|2701.3|2698.6|2700.1|2697|0
1769634350000|2026-01-28 21:05:50|2700|2698.5|2699|2695|2701.1|2698.5|2698.3|2694.9|4
1769634360000|2026-01-28 21:06:00|2699.1|2695.1|2699.2|2695.2|2701.1|2697.1|2698|2694.8|0
1769634370000|2026-01-28 21:06:10|2698.4|2694.4|2699.8|2695.8|2700.2|2696.2|2697.4|2694.4|5
1769634380000|2026-01-28 21:06:20|2700|2696|2700.9|2696.9|2700.9|2696.9|2698.2|2695.3|1
1769634390000|2026-01-28 21:06:30|2701.6|2697.6|2702.4|2698.4|2702.4|2698.4|2701.1|2697.1|2
1769634400000|2026-01-28 21:06:40|2702.9|2698.9|2705.2|2701.2|2705.2|2701.2|2702.4|2698.7|6
1769634410000|2026-01-28 21:06:50|2705.8|2701.8|2705.5|2704|2706.2|2704.4|2705.4|2701.4|1
1769634420000|2026-01-28 21:07:00|2707.5|2703.5|2703.6|2699.6|2707.5|2703.5|2703.5|2699.5|15
1769634430000|2026-01-28 21:07:10|2703.3|2699.3|2703.3|2699.3|2705|2701|2703|2699|0
1769634440000|2026-01-28 21:07:20|2702.5|2701|2703.5|2699.5|2704.3|2701|2701|2699|3
1769634450000|2026-01-28 21:07:30|2703.6|2699.6|2703.7|2699.7|2705.7|2701.7|2701.9|2699|13
1769634460000|2026-01-28 21:07:40|2703.6|2699.6|2706.1|2702.1|2706.1|2702.1|2703.6|2699.6|8
1769634470000|2026-01-28 21:07:50|2706.2|2702.2|2705.3|2701.3|2706.2|2703.1|2704.6|2701.3|2
1769634480000|2026-01-28 21:08:00|2705|2701|2704.4|2700.4|2705.1|2701.1|2703.6|2699.6|0
1769634490000|2026-01-28 21:08:10|2704.2|2700.2|2704.2|2700.2|2704.4|2700.4|2702.9|2698.9|2
1769634500000|2026-01-28 21:08:20|2703.9|2699.9|2705.4|2703.9|2705.4|2703.9|2703.1|2699.1|4
1769634510000|2026-01-28 21:08:30|2707.6|2703.6|2707.3|2703.3|2707.7|2704.6|2706.1|2703.1|4
1769634520000|2026-01-28 21:08:40|2705.3|2703.8|2706.9|2702.9|2707|2703.9|2705.3|2702.7|5
1769634530000|2026-01-28 21:08:50|2706.8|2702.8|2704.1|2702.6|2707.1|2703.9|2704|2701.4|7
1769634540000|2026-01-28 21:09:00|2704.2|2702.7|2705.5|2701.5|2705.6|2702.7|2704.2|2701.5|1
1769634550000|2026-01-28 21:09:10|2705.6|2701.6|2707.8|2703.8|2707.8|2703.8|2704.4|2701.6|1
1769634560000|2026-01-28 21:09:20|2707.7|2703.7|2705.8|2704.3|2707.7|2704.3|2705.8|2703.3|1
1769634570000|2026-01-28 21:09:30|2707.6|2703.6|2708.2|2704.2|2708.2|2704.2|2707.6|2703.6|0
1769634590000|2026-01-28 21:09:50|2707.9|2703.9|2708.5|2704.5|2708.5|2704.5|2707.9|2703.9|2
1769634600000|2026-01-28 21:10:00|2708.4|2704.4|2712|2710.5|2712|2710.5|2707|2704.3|19
1769634610000|2026-01-28 21:10:10|2712.1|2710.6|2712|2710.5|2712.1|2710.6|2712|2710.5|1
1769634620000|2026-01-28 21:10:20|2711.1|2709.6|2712.3|2708.3|2712.6|2709.6|2711.1|2708.3|3
1769634630000|2026-01-28 21:10:30|2710.9|2709.4|2711.7|2707.7|2712.1|2709.4|2709.9|2707.2|4
1769634640000|2026-01-28 21:10:40|2711.6|2707.6|2711.9|2707.9|2712.5|2708.5|2711.3|2707.3|1
1769634650000|2026-01-28 21:10:50|2711.8|2707.8|2711.3|2707.3|2711.8|2708.5|2710|2707.3|1
1769634660000|2026-01-28 21:11:00|2711.5|2707.5|2711.5|2707.5|2712.3|2709.9|2711.4|2707.5|5
1769634670000|2026-01-28 21:11:10|2711.3|2707.3|2708.9|2704.9|2711.6|2708.5|2708.9|2704.9|1
1769634680000|2026-01-28 21:11:20|2708.6|2704.6|2706.3|2702.3|2709.4|2705.4|2706.2|2702.2|1
1769634690000|2026-01-28 21:11:30|2706.8|2702.8|2705.7|2701.7|2707.3|2703.3|2705.4|2701.4|3
1769634700000|2026-01-28 21:11:40|2705.6|2701.6|2705.8|2701.8|2705.8|2702.5|2703.1|2699.1|3
1769634710000|2026-01-28 21:11:50|2705.9|2701.9|2706.4|2702.4|2706.4|2702.4|2705.4|2701.4|3
1769634720000|2026-01-28 21:12:00|2706.5|2702.5|2705.5|2701.5|2707.3|2703.3|2703.3|2700.8|19
1769634730000|2026-01-28 21:12:10|2705.3|2701.3|2705.7|2701.7|2706.2|2702.2|2703.6|2700.6|1
1769634740000|2026-01-28 21:12:20|2705.8|2701.8|2706.4|2702.4|2706.7|2702.7|2704.2|2701.8|2
1769634750000|2026-01-28 21:12:30|2706.5|2702.5|2706.8|2702.8|2707.7|2703.7|2706.5|2702.5|0
1769634760000|2026-01-28 21:12:40|2706.7|2702.7|2707.2|2703.2|2707.2|2703.2|2706.5|2702.5|0
1769634770000|2026-01-28 21:12:50|2707.6|2703.6|2707.9|2703.9|2708|2704|2707.6|2703.6|0
1769634780000|2026-01-28 21:13:00|2707.8|2703.8|2707.5|2703.5|2707.8|2703.8|2707.4|2703.4|1
1769634800000|2026-01-28 21:13:20|2707.4|2703.4|2708.3|2704.3|2708.3|2704.5|2706|2703.4|1
1769634810000|2026-01-28 21:13:30|2706.9|2702.9|2707.1|2703.1|2707.7|2703.7|2706.7|2702.7|1
1769634820000|2026-01-28 21:13:40|2707.2|2703.2|2708.4|2704.4|2709.4|2705.4|2707.2|2703.2|1
1769634830000|2026-01-28 21:13:50|2708.6|2704.6|2707.5|2703.5|2708.8|2704.8|2707.5|2703.5|0
1769634840000|2026-01-28 21:14:00|2707.6|2703.6|2706.6|2702.6|2707.6|2703.6|2706.6|2702.6|0
1769634850000|2026-01-28 21:14:10|2706.7|2702.7|2702.9|2698.9|2706.9|2702.9|2702.9|2698.9|3
1769634860000|2026-01-28 21:14:20|2703.1|2699.1|2704.7|2700.7|2704.7|2700.8|2702.3|2698.9|2
1769634870000|2026-01-28 21:14:30|2704.2|2700.2|2704.7|2700.7|2705.1|2701.1|2704.1|2700.1|0
1769634880000|2026-01-28 21:14:40|2704.8|2700.8|2704.9|2700.9|2704.9|2700.9|2704.8|2700.8|0
1769634890000|2026-01-28 21:14:50|2705|2701|2705.4|2701.4|2705.4|2701.4|2704.8|2700.8|0
1769634900000|2026-01-28 21:15:00|2705.3|2701.3|2703.4|2699.4|2705.4|2701.4|2703.3|2699.3|1
1769634910000|2026-01-28 21:15:10|2704.4|2700.4|2704.6|2700.6|2705.9|2701.9|2703.1|2699.1|0
1769634920000|2026-01-28 21:15:20|2704.5|2700.5|2703.3|2699.3|2704.5|2700.5|2702.9|2698.9|1
1769634930000|2026-01-28 21:15:30|2703.2|2699.2|2701.1|2697.1|2703.2|2699.2|2700.6|2696.6|19
1769634940000|2026-01-28 21:15:40|2700.9|2696.9|2701|2697|2701|2697|2698.4|2694.4|1
1769634950000|2026-01-28 21:15:50|2701.1|2697.1|2702.7|2698.7|2703|2699|2701.1|2697.1|3
1769634960000|2026-01-28 21:16:00|2702.6|2698.6|2700.8|2696.8|2703|2699|2700.8|2696.8|2
1769634970000|2026-01-28 21:16:10|2700.7|2696.7|2701.1|2697.1|2702.8|2698.8|2700.7|2696.7|0
1769634980000|2026-01-28 21:16:20|2701|2697|2699.8|2695.8|2701|2697|2699.5|2695.5|0
1769634990000|2026-01-28 21:16:30|2700|2696|2698.5|2694.5|2700.3|2696.3|2698.5|2694.5|0
1769635000000|2026-01-28 21:16:40|2698.4|2694.4|2696.5|2692.5|2698.4|2694.4|2694.4|2692.2|4
1769635010000|2026-01-28 21:16:50|2696.6|2692.6|2696.9|2692.9|2700.1|2696.1|2696.5|2692.5|9
1769635020000|2026-01-28 21:17:00|2696.7|2692.7|2698.6|2694.6|2698.6|2694.6|2696.4|2692.4|2
1769635030000|2026-01-28 21:17:10|2698.7|2694.7|2701.2|2697.2|2701.2|2697.2|2698.7|2694.7|2
1769635040000|2026-01-28 21:17:20|2701.1|2697.1|2701|2697|2701.6|2697.6|2701|2697|1
1769635050000|2026-01-28 21:17:30|2700.9|2696.9|2701.3|2697.3|2701.4|2697.4|2700.9|2696.9|1
1769635060000|2026-01-28 21:17:40|2701.4|2697.4|2700.9|2696.9|2702.2|2698.2|2700.9|2696.9|2
1769635070000|2026-01-28 21:17:50|2700.8|2696.8|2700.7|2696.7|2700.8|2697.8|2699.3|2696.1|0
1769635080000|2026-01-28 21:18:00|2701|2697|2702.3|2698.3|2703.3|2699.3|2699.1|2697|4
1769635090000|2026-01-28 21:18:10|2702.4|2698.4|2702.5|2698.5|2702.6|2698.6|2702.3|2698.3|1
1769635100000|2026-01-28 21:18:20|2702.6|2698.6|2701.9|2697.9|2702.8|2698.8|2701.9|2697.9|0
1769635110000|2026-01-28 21:18:30|2699.3|2695.3|2698.4|2696.9|2700.2|2696.9|2698.4|2695.3|5
1769635120000|2026-01-28 21:18:40|2699.7|2695.7|2698.7|2694.7|2699.7|2696.9|2698.4|2694.6|1
1769635130000|2026-01-28 21:18:50|2698.6|2694.6|2698.7|2694.7|2699|2695|2696.1|2693.3|2
1769635140000|2026-01-28 21:19:00|2698.9|2694.9|2698.1|2694.1|2699.5|2695.5|2697.7|2693.7|0
1769635150000|2026-01-28 21:19:10|2698.2|2694.2|2698.5|2694.5|2698.5|2694.5|2698|2694|0
1769635160000|2026-01-28 21:19:20|2698.7|2694.7|2698|2696.5|2699.7|2696.5|2697.7|2694.7|1
1769635170000|2026-01-28 21:19:30|2697.9|2696.4|2697.7|2693.7|2699.4|2696.6|2697.3|2693.7|3
1769635180000|2026-01-28 21:19:40|2697.8|2693.8|2697.4|2693.4|2697.9|2693.9|2697.1|2693.1|0
1769635190000|2026-01-28 21:19:50|2697.5|2693.5|2697.5|2693.5|2697.7|2693.7|2697.2|2693.2|0
1769635200000|2026-01-28 21:20:00|2697.6|2693.6|2697.9|2693.9|2699.5|2695.5|2696.4|2693.6|1
1769635210000|2026-01-28 21:20:10|2698|2694|2696.1|2692.1|2698.4|2694.4|2695.1|2691.1|1
1769635220000|2026-01-28 21:20:20|2696.2|2692.2|2696.3|2692.3|2696.3|2692.3|2695.4|2691.4|0
1769635230000|2026-01-28 21:20:30|2696.2|2692.2|2693.7|2689.7|2696.4|2692.4|2693.7|2689.7|0
1769635240000|2026-01-28 21:20:40|2695.3|2691.3|2695.5|2691.5|2695.6|2691.6|2694.8|2690.8|2
1769635250000|2026-01-28 21:20:50|2695.6|2691.6|2698.2|2694.2|2698.2|2694.2|2695.6|2691.6|0
1769635260000|2026-01-28 21:21:00|2698|2694|2696.6|2692.6|2698|2694|2696.5|2692.5|0
1769635270000|2026-01-28 21:21:10|2696.3|2692.3|2697.7|2693.7|2697.7|2693.7|2694.6|2692.2|2
1769635280000|2026-01-28 21:21:20|2697.6|2693.6|2697.3|2693.3|2698|2694|2697.3|2693.3|1
1769635290000|2026-01-28 21:21:30|2697.5|2693.5|2697.5|2693.5|2697.8|2693.8|2697.1|2693.1|0
1769635300000|2026-01-28 21:21:40|2697.1|2693.1|2697.6|2693.6|2697.8|2693.8|2697.1|2693.1|0
1769635310000|2026-01-28 21:21:50|2697.5|2693.5|2695.2|2691.2|2697.5|2693.5|2695|2691|2
1769635320000|2026-01-28 21:22:00|2694.8|2690.8|2696.2|2692.2|2696.3|2692.3|2694.8|2690.8|0
1769635330000|2026-01-28 21:22:10|2696|2692|2695.1|2691.1|2696.3|2693.1|2694.6|2691.1|2
1769635340000|2026-01-28 21:22:20|2695.2|2691.2|2696|2692|2696.4|2692.4|2695.2|2691.2|0
1769635350000|2026-01-28 21:22:30|2696.1|2692.1|2696.3|2692.3|2696.3|2692.3|2695.2|2691.2|0
1769635360000|2026-01-28 21:22:40|2695.9|2691.9|2698.9|2694.9|2698.9|2694.9|2695.8|2691.8|0
1769635370000|2026-01-28 21:22:50|2698.5|2694.5|2697.9|2693.9|2698.5|2694.5|2697.7|2693.7|0
1769635380000|2026-01-28 21:23:00|2698|2694|2697.2|2693.2|2698|2694|2695.5|2691.5|1
1769635390000|2026-01-28 21:23:10|2697|2693|2696.1|2692.1|2697|2693|2695.9|2691.9|1
1769635400000|2026-01-28 21:23:20|2695.9|2691.9|2696.7|2692.7|2696.7|2692.7|2695.9|2691.9|0
1769635410000|2026-01-28 21:23:30|2697.4|2693.4|2700|2696|2700|2696.7|2697|2693.3|12
1769635420000|2026-01-28 21:23:40|2699.9|2695.9|2701.1|2697.1|2701.4|2698.3|2699.8|2695.9|8
1769635430000|2026-01-28 21:23:50|2701|2697|2701.7|2697.7|2701.7|2697.7|2699.5|2695.5|8
1769635440000|2026-01-28 21:24:00|2701.9|2697.9|2700|2696|2701.9|2697.9|2700|2696|0
1769635450000|2026-01-28 21:24:10|2701|2697|2699.7|2695.7|2701.3|2697.3|2699.6|2695.6|1
1769635460000|2026-01-28 21:24:20|2699.6|2695.6|2699.6|2695.6|2699.7|2695.7|2699.5|2695.5|0
1769635470000|2026-01-28 21:24:30|2699.7|2695.7|2699.6|2695.6|2699.7|2695.7|2699.6|2695.6|0
1769635480000|2026-01-28 21:24:40|2698.2|2696.7|2698.2|2696.7|2698.2|2696.7|2698.2|2696.7|0
1769635490000|2026-01-28 21:24:50|2699.6|2695.6|2698.4|2694.4|2699.8|2695.8|2698.4|2694.4|3
1769635500000|2026-01-28 21:25:00|2699.2|2695.2|2700.4|2696.4|2700.7|2697.2|2698.7|2695|1
1769635510000|2026-01-28 21:25:10|2700.3|2696.3|2696.5|2695|2700.7|2697.2|2696.5|2693.9|1
1769635520000|2026-01-28 21:25:20|2696.3|2694.8|2695.7|2691.7|2696.5|2694.8|2695.6|2691.6|1
1769635530000|2026-01-28 21:25:30|2694|2690|2693.8|2689.8|2694.2|2690.2|2693.3|2689.3|7
1769635540000|2026-01-28 21:25:40|2694|2690|2693.6|2689.6|2694.5|2690.5|2692.9|2688.9|0
1769635550000|2026-01-28 21:25:50|2693.7|2689.7|2695.2|2691.2|2695.3|2691.3|2693.7|2689.7|0
1769635560000|2026-01-28 21:26:00|2695.4|2691.4|2693.8|2689.8|2695.7|2691.7|2693.3|2689.3|6
1769635570000|2026-01-28 21:26:10|2693.7|2689.7|2694.6|2690.6|2694.6|2690.6|2693.6|2689.6|0
1769635580000|2026-01-28 21:26:20|2695|2691|2693.5|2689.5|2695|2691|2693.5|2689.5|1
1769635590000|2026-01-28 21:26:30|2693.9|2689.9|2693.4|2689.4|2693.9|2689.9|2693.2|2689.2|0
1769635600000|2026-01-28 21:26:40|2693.3|2689.3|2693.1|2689.1|2693.4|2690.9|2692.1|2688.9|1
1769635610000|2026-01-28 21:26:50|2693.2|2689.2|2694.6|2690.6|2695.3|2691.3|2693|2689|3
1769635620000|2026-01-28 21:27:00|2694.5|2690.5|2694.4|2692.9|2695.8|2692.9|2694.4|2690.4|0
1769635630000|2026-01-28 21:27:10|2696.4|2692.4|2695.6|2691.6|2696.4|2692.4|2695.6|2691.6|2
1769635640000|2026-01-28 21:27:20|2695.9|2691.9|2694.3|2690.3|2695.9|2691.9|2694.3|2690.3|6
1769635650000|2026-01-28 21:27:30|2693.3|2689.3|2693.1|2689.1|2693.4|2689.4|2693.1|2689.1|0
1769635660000|2026-01-28 21:27:40|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.1|2689.1|0
1769635670000|2026-01-28 21:27:50|2693.1|2689.1|2691.9|2687.9|2693.1|2689.1|2691.3|2687.3|2
1769635680000|2026-01-28 21:28:00|2692|2688|2690.9|2686.9|2692.9|2688.9|2688.4|2684.6|7
1769635690000|2026-01-28 21:28:10|2691|2687|2693.2|2689.2|2693.2|2689.2|2691|2687|0
1769635700000|2026-01-28 21:28:20|2693.4|2689.4|2692.9|2688.9|2693.4|2689.4|2692|2688|0
1769635710000|2026-01-28 21:28:30|2693.1|2689.1|2691.5|2687.5|2693.2|2689.2|2691.4|2687.4|1
1769635720000|2026-01-28 21:28:40|2691.2|2687.2|2691.5|2687.5|2691.8|2687.8|2691.1|2687.1|0
1769635730000|2026-01-28 21:28:50|2691.1|2687.1|2691|2687|2691.3|2688.1|2689.6|2686.9|0
1769635740000|2026-01-28 21:29:00|2691.1|2687.1|2692.5|2688.5|2692.5|2688.5|2689.5|2687|6
1769635750000|2026-01-28 21:29:10|2692.6|2688.6|2689.6|2688.1|2692.6|2688.6|2689.6|2686.9|1
1769635770000|2026-01-28 21:29:30|2689.5|2688|2692.1|2688.1|2692.1|2688.1|2689.5|2687.6|1
1769635780000|2026-01-28 21:29:40|2692.4|2688.4|2691.4|2687.4|2692.7|2688.7|2689.7|2687.1|1
1769635790000|2026-01-28 21:29:50|2691.7|2687.7|2690.4|2686.4|2691.7|2688.1|2689.5|2686.4|11
1769635800000|2026-01-28 21:30:00|2690.3|2686.3|2685.7|2681.7|2690.3|2686.3|2685.3|2681.3|4
1769635810000|2026-01-28 21:30:10|2685.9|2681.9|2684.8|2680.8|2686.4|2682.4|2684.6|2680.6|4
1769635820000|2026-01-28 21:30:20|2684.7|2680.7|2685|2681|2685|2681.2|2682.7|2679.3|3
1769635830000|2026-01-28 21:30:30|2684.9|2680.9|2684.1|2680.1|2684.9|2680.9|2684|2680|2
1769635840000|2026-01-28 21:30:40|2684.2|2680.2|2686.1|2682.1|2686.4|2682.4|2684.2|2680.2|1
1769635850000|2026-01-28 21:30:50|2686.2|2682.2|2686.4|2682.4|2687.2|2683.2|2686|2682|0
1769635860000|2026-01-28 21:31:00|2686.6|2682.6|2684.7|2680.7|2686.7|2682.7|2684.7|2680.7|3
1769635870000|2026-01-28 21:31:10|2684.8|2680.8|2686.2|2682.2|2686.4|2682.4|2683.9|2679.9|2
1769635880000|2026-01-28 21:31:20|2686.3|2682.3|2688.4|2684.4|2688.4|2684.6|2686.1|2682.1|1
1769635890000|2026-01-28 21:31:30|2688.3|2684.3|2688.2|2684.2|2689.2|2685.2|2687.4|2683.4|0
1769635900000|2026-01-28 21:31:40|2688.5|2684.5|2685|2681|2688.5|2685.3|2685|2681|1
1769635910000|2026-01-28 21:31:50|2684.9|2680.9|2686.5|2682.5|2686.5|2682.5|2684.6|2680.6|1
1769635920000|2026-01-28 21:32:00|2686.6|2682.6|2688|2684|2688.5|2686.1|2686.6|2682.6|2
1769635930000|2026-01-28 21:32:10|2688.4|2684.4|2687.2|2685.7|2688.4|2685.7|2686.6|2683.9|0
1769635940000|2026-01-28 21:32:20|2686.8|2682.8|2687.1|2683.1|2687.4|2683.4|2686.8|2682.8|2
1769635950000|2026-01-28 21:32:30|2686.9|2682.9|2684.8|2683.3|2686.9|2683.3|2684.8|2682.2|0
1769635960000|2026-01-28 21:32:40|2686.1|2682.1|2686.5|2682.5|2686.5|2682.5|2686.1|2682.1|0
1769635970000|2026-01-28 21:32:50|2686.8|2682.8|2687.8|2683.8|2687.9|2683.9|2686.6|2682.6|0
1769635980000|2026-01-28 21:33:00|2687.9|2683.9|2686.8|2682.8|2687.9|2683.9|2686.2|2682.2|0
1769635990000|2026-01-28 21:33:10|2686|2684.5|2687.6|2683.6|2688|2684.5|2686|2683.4|0
1769636000000|2026-01-28 21:33:20|2687.5|2683.5|2687.3|2683.3|2687.5|2683.5|2687.3|2683.3|0
1769636010000|2026-01-28 21:33:30|2686|2684.5|2688|2684|2688|2685.3|2685.8|2683.3|1
1769636020000|2026-01-28 21:33:40|2686.9|2685.4|2688.6|2684.6|2689.3|2685.7|2686.8|2684|3
1769636030000|2026-01-28 21:33:50|2688.7|2684.7|2688.9|2684.9|2689.3|2685.3|2688.5|2684.5|1
1769636040000|2026-01-28 21:34:00|2688.7|2684.7|2689.2|2685.2|2689.2|2685.2|2685.8|2683.5|2
1769636050000|2026-01-28 21:34:10|2689.1|2685.1|2689.9|2685.9|2690|2687.5|2688.7|2684.7|4
1769636060000|2026-01-28 21:34:20|2689.8|2685.8|2689.6|2685.6|2689.9|2685.9|2689.4|2685.4|0
1769636070000|2026-01-28 21:34:30|2689.7|2685.7|2689.3|2685.3|2689.7|2685.7|2689.3|2685.3|0
1769636080000|2026-01-28 21:34:40|2689.2|2685.2|2688|2684|2689.6|2685.6|2687.9|2683.9|0
1769636090000|2026-01-28 21:34:50|2688.1|2684.1|2688.1|2684.1|2688.4|2684.4|2688.1|2684.1|0
1769636100000|2026-01-28 21:35:00|2688|2684|2688.2|2684.2|2688.3|2684.3|2688|2684|0
1769636110000|2026-01-28 21:35:10|2687.3|2683.3|2687.4|2683.4|2687.5|2683.5|2687.1|2683.1|0
1769636120000|2026-01-28 21:35:20|2687.7|2683.7|2687.5|2683.5|2688.2|2684.2|2687.1|2683.1|2
1769636130000|2026-01-28 21:35:30|2687.9|2683.9|2688.9|2684.9|2689.8|2685.8|2687.9|2683.9|0
1769636140000|2026-01-28 21:35:40|2688.8|2684.8|2688.2|2684.2|2688.8|2684.8|2688.2|2684.2|0
1769636150000|2026-01-28 21:35:50|2689.2|2685.2|2688.3|2684.3|2689.2|2685.2|2688.3|2684.3|7
1769636160000|2026-01-28 21:36:00|2688.2|2684.2|2689.1|2685.1|2689.3|2686.1|2687.3|2684|1
1769636170000|2026-01-28 21:36:10|2688.4|2686.9|2688.1|2684.1|2688.4|2686.9|2687.8|2683.8|1
1769636180000|2026-01-28 21:36:20|2688.2|2684.2|2688|2684|2688.2|2684.2|2688|2684|0
1769636190000|2026-01-28 21:36:30|2687.8|2683.8|2688.8|2684.8|2688.8|2684.9|2686.4|2683.8|1
1769636200000|2026-01-28 21:36:40|2688.7|2684.7|2689.4|2685.4|2689.5|2685.5|2688.7|2684.7|0
1769636210000|2026-01-28 21:36:50|2689.2|2685.2|2689.1|2685.1|2689.2|2685.2|2688.4|2684.4|0
1769636220000|2026-01-28 21:37:00|2689|2685|2690.3|2686.3|2690.3|2686.3|2688.8|2684.8|0
1769636230000|2026-01-28 21:37:10|2690.4|2686.4|2689.4|2685.4|2690.7|2688.3|2689.4|2685.4|1
1769636240000|2026-01-28 21:37:20|2689|2685|2689.1|2685.1|2689.1|2685.1|2689|2685|0
1769636250000|2026-01-28 21:37:30|2689.4|2685.4|2691.2|2687.2|2691.3|2687.3|2689.4|2685.4|0
1769636260000|2026-01-28 21:37:40|2691.1|2687.1|2692.2|2688.2|2692.5|2688.5|2691.1|2687.1|1
1769636270000|2026-01-28 21:37:50|2692.3|2688.3|2692.8|2688.8|2693.1|2689.1|2691.5|2687.5|4
1769636280000|2026-01-28 21:38:00|2692.5|2688.5|2692.2|2688.2|2692.5|2688.5|2691.7|2687.7|1
1769636290000|2026-01-28 21:38:10|2692.3|2688.3|2693.3|2689.3|2693.3|2689.3|2692.3|2688.3|0
1769636300000|2026-01-28 21:38:20|2693.4|2689.4|2691.7|2687.7|2693.4|2689.4|2691.6|2687.6|3
1769636310000|2026-01-28 21:38:30|2691.8|2687.8|2690.7|2686.7|2691.9|2687.9|2690.6|2686.6|0
1769636320000|2026-01-28 21:38:40|2690.8|2686.8|2690.9|2686.9|2691.3|2687.3|2690.8|2686.8|0
1769636330000|2026-01-28 21:38:50|2691|2687|2690.3|2686.3|2691|2687|2690.3|2686.3|0
1769636340000|2026-01-28 21:39:00|2690.4|2686.4|2691.2|2687.2|2691.5|2687.5|2690.4|2686.4|0
1769636350000|2026-01-28 21:39:10|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2690.1|2686.1|2
1769636360000|2026-01-28 21:39:20|2690.4|2686.4|2691.8|2687.8|2691.8|2687.8|2690.4|2686.4|2
1769636370000|2026-01-28 21:39:30|2691.7|2687.7|2691.8|2687.8|2691.9|2687.9|2691.7|2687.7|0
1769636380000|2026-01-28 21:39:40|2691.9|2687.9|2691.3|2687.3|2692.5|2688.5|2691.2|2687.2|0
1769636390000|2026-01-28 21:39:50|2691.4|2687.4|2691.1|2687.1|2691.4|2687.4|2690.6|2686.6|0
1769636400000|2026-01-28 21:40:00|2691.2|2687.2|2692.2|2688.2|2692.2|2688.2|2691.2|2687.2|1
1769636410000|2026-01-28 21:40:10|2692.1|2688.1|2691.5|2687.5|2692.4|2688.4|2691.1|2687.1|0
1769636420000|2026-01-28 21:40:20|2691.6|2687.6|2693.4|2689.4|2693.4|2689.4|2691.6|2687.6|0
1769636430000|2026-01-28 21:40:30|2693.5|2689.5|2693|2689|2693.5|2689.5|2693|2689|0
1769636440000|2026-01-28 21:40:40|2693.1|2689.1|2692.6|2688.6|2693.6|2689.6|2692.6|2688.6|0
1769636450000|2026-01-28 21:40:50|2692.7|2688.7|2693.6|2689.6|2693.9|2689.9|2692.6|2688.6|1
1769636460000|2026-01-28 21:41:00|2693.7|2689.7|2693.1|2689.1|2693.7|2689.7|2693.1|2689.1|0
1769636470000|2026-01-28 21:41:10|2692.9|2688.9|2689.8|2685.8|2692.9|2688.9|2689.8|2685.8|2
1769636480000|2026-01-28 21:41:20|2689.7|2685.7|2688.6|2684.6|2689.7|2685.7|2687.7|2683.7|0
1769636490000|2026-01-28 21:41:30|2688.7|2684.7|2688.9|2684.9|2688.9|2684.9|2688.7|2684.7|0
1769636500000|2026-01-28 21:41:40|2689.2|2685.2|2689|2685|2689.2|2685.2|2689|2685|0
1769636510000|2026-01-28 21:41:50|2689.1|2685.1|2691.1|2687.1|2691.2|2687.2|2688.9|2684.9|7
1769636520000|2026-01-28 21:42:00|2691.2|2687.2|2693.2|2689.2|2693.2|2689.2|2691.2|2687.2|0
1769636530000|2026-01-28 21:42:10|2693.3|2689.3|2693.7|2689.7|2693.9|2689.9|2693.3|2689.3|0
1769636540000|2026-01-28 21:42:20|2693.5|2689.5|2694.4|2690.4|2694.5|2690.5|2693.4|2689.4|0
1769636550000|2026-01-28 21:42:30|2693.5|2692|2695.1|2691.1|2695.1|2692|2693.5|2691|0
1769636560000|2026-01-28 21:42:40|2695.2|2691.2|2693.4|2689.4|2695.3|2691.3|2692.8|2688.8|1
1769636570000|2026-01-28 21:42:50|2692.8|2691.3|2693.4|2689.4|2694.6|2691.3|2692.8|2689.4|1
1769636580000|2026-01-28 21:43:00|2693.2|2689.2|2692.9|2688.9|2693.2|2689.2|2692.9|2688.9|0
1769636590000|2026-01-28 21:43:10|2693|2689|2693.1|2689.1|2693.1|2689.1|2693|2689|0
1769636600000|2026-01-28 21:43:20|2693|2689|2692.7|2688.7|2693|2689|2692.7|2688.7|0
1769636610000|2026-01-28 21:43:30|2692.8|2688.8|2692.9|2688.9|2692.9|2688.9|2692.8|2688.8|0
1769636620000|2026-01-28 21:43:40|2693|2689|2692.9|2688.9|2693.2|2689.2|2692.9|2688.9|0
1769636630000|2026-01-28 21:43:50|2692.8|2688.8|2693|2689|2693.1|2689.1|2692.6|2688.6|0
1769636640000|2026-01-28 21:44:00|2693.3|2689.3|2693.2|2689.2|2693.3|2689.3|2693.1|2689.1|0
1769636650000|2026-01-28 21:44:10|2693.1|2689.1|2693.2|2689.2|2693.3|2689.3|2692.9|2688.9|0
1769636660000|2026-01-28 21:44:20|2693.1|2689.1|2692.1|2688.1|2693.1|2689.1|2691.5|2687.5|5
1769636670000|2026-01-28 21:44:30|2692|2688|2692.3|2688.3|2692.3|2688.3|2691.6|2687.6|0
1769636680000|2026-01-28 21:44:40|2692.4|2688.4|2691.3|2687.3|2692.4|2688.4|2691.1|2687.1|0
1769636690000|2026-01-28 21:44:50|2691.1|2687.1|2691|2687|2691.1|2688|2689.4|2686.8|0
1769636700000|2026-01-28 21:45:00|2690.9|2686.9|2692.1|2688.1|2692.3|2688.3|2689.5|2686.8|0
1769636710000|2026-01-28 21:45:10|2691.8|2687.8|2691.7|2687.7|2691.8|2687.8|2691.7|2687.7|0
1769636720000|2026-01-28 21:45:20|2690.9|2686.9|2691.1|2687.1|2691.1|2687.1|2690.9|2686.9|0
1769636730000|2026-01-28 21:45:30|2691|2687|2689.4|2687.9|2691|2688|2689.4|2686.8|0
1769636740000|2026-01-28 21:45:40|2689.5|2688|2689.4|2687.9|2691|2688|2689.4|2686.8|0
1769636750000|2026-01-28 21:45:50|2689.5|2688|2689.4|2687.9|2689.5|2688|2689.4|2687.9|0
1769636760000|2026-01-28 21:46:00|2690.2|2686.2|2690.1|2686.1|2690.3|2686.3|2690.1|2686.1|7
1769636770000|2026-01-28 21:46:10|2690.2|2686.2|2690.4|2686.4|2690.6|2686.6|2689.8|2685.8|0
1769636780000|2026-01-28 21:46:20|2690.5|2686.5|2690.4|2686.4|2690.5|2686.5|2690.3|2686.3|0
1769636790000|2026-01-28 21:46:30|2691.2|2687.2|2691.2|2687.2|2691.5|2687.5|2690.8|2686.8|2
1769636800000|2026-01-28 21:46:40|2691|2687|2690.7|2686.7|2691.1|2687.1|2690.7|2686.7|0
1769636810000|2026-01-28 21:46:50|2690.8|2686.8|2690.5|2686.5|2690.8|2686.8|2690.5|2686.5|0
1769636820000|2026-01-28 21:47:00|2690.4|2686.4|2689.7|2685.7|2690.4|2686.4|2689.5|2685.5|0
1769636830000|2026-01-28 21:47:10|2689.9|2685.9|2689.8|2685.8|2690|2686|2689.8|2685.8|0
1769636840000|2026-01-28 21:47:20|2689.7|2685.7|2690.1|2686.1|2690.1|2686.1|2689.7|2685.7|1
1769636850000|2026-01-28 21:47:30|2689.9|2685.9|2689|2685|2689.9|2685.9|2689|2685|0
1769636860000|2026-01-28 21:47:40|2688.9|2684.9|2689.2|2685.2|2689.2|2685.2|2688.8|2684.8|0
1769636870000|2026-01-28 21:47:50|2689.1|2685.1|2689.1|2685.1|2689.2|2685.2|2689.1|2685.1|0
1769636880000|2026-01-28 21:48:00|2689.2|2685.2|2689.1|2685.1|2689.2|2685.2|2689|2685|0
1769636890000|2026-01-28 21:48:10|2689.4|2685.4|2690.8|2686.8|2691.6|2687.6|2689.2|2685.2|3
1769636900000|2026-01-28 21:48:20|2691.9|2687.9|2691.9|2687.9|2692|2688|2691.6|2687.6|2
1769636910000|2026-01-28 21:48:30|2692.1|2688.1|2691.6|2690.1|2692.3|2690.1|2691.3|2688.1|4
1769636920000|2026-01-28 21:48:40|2691.3|2689.8|2696.6|2692.6|2696.8|2694.5|2691.3|2689.8|25
1769636930000|2026-01-28 21:48:50|2696.3|2692.3|2699.8|2695.8|2700.2|2696.2|2695.9|2692.3|4
1769636940000|2026-01-28 21:49:00|2699.5|2695.5|2698.1|2694.1|2699.5|2695.5|2698.1|2694.1|3
1769636950000|2026-01-28 21:49:10|2697.9|2693.9|2698.4|2694.4|2698.5|2694.5|2697.8|2693.8|0
1769636960000|2026-01-28 21:49:20|2698.2|2694.2|2697.5|2693.5|2698.6|2694.6|2697|2693|1
1769636970000|2026-01-28 21:49:30|2697.3|2693.3|2696.9|2692.9|2697.9|2693.9|2695.6|2691.6|4
1769636980000|2026-01-28 21:49:40|2697.2|2693.2|2697.7|2693.7|2698|2694|2696.8|2692.8|4
1769636990000|2026-01-28 21:49:50|2697.8|2693.8|2698|2694|2698.9|2694.9|2697.7|2693.7|0
1769637000000|2026-01-28 21:50:00|2697|2693|2694.9|2693.4|2697|2693.4|2694.8|2691.6|0
1769637010000|2026-01-28 21:50:10|2695|2693.5|2696.6|2692.6|2697.2|2693.5|2695|2692.6|2
1769637020000|2026-01-28 21:50:20|2696.9|2692.9|2696.7|2692.7|2696.9|2692.9|2696.6|2692.6|0
1769637030000|2026-01-28 21:50:30|2696.6|2692.6|2696.3|2692.3|2696.6|2693.7|2694.3|2691.1|1
1769637040000|2026-01-28 21:50:40|2696.2|2692.2|2697|2693|2697.1|2693.1|2696.2|2692.2|0
1769637050000|2026-01-28 21:50:50|2696.9|2692.9|2696.3|2692.3|2696.9|2692.9|2696.2|2692.2|0
1769637060000|2026-01-28 21:51:00|2696.4|2692.4|2694.9|2690.9|2696.4|2692.4|2694.9|2690.9|0
1769637070000|2026-01-28 21:51:10|2695.1|2691.1|2693.2|2689.2|2695.1|2691.1|2693|2689|0
1769637080000|2026-01-28 21:51:20|2693.1|2689.1|2692.7|2688.7|2693.1|2689.1|2692.7|2688.7|0
1769637090000|2026-01-28 21:51:30|2692.8|2688.8|2695|2691|2695|2691|2692.8|2688.8|1
1769637100000|2026-01-28 21:51:40|2694.7|2690.7|2696.6|2692.6|2696.6|2692.6|2694.7|2690.7|0
1769637110000|2026-01-28 21:51:50|2696.9|2692.9|2696.7|2692.7|2697.2|2693.2|2696.7|2692.7|0
1769637120000|2026-01-28 21:52:00|2696.8|2692.8|2697.9|2693.9|2698.1|2694.1|2696.8|2692.8|0
1769637130000|2026-01-28 21:52:10|2697.8|2693.8|2697.7|2693.7|2697.9|2693.9|2697.2|2693.2|1
1769637140000|2026-01-28 21:52:20|2697.9|2693.9|2698.4|2694.4|2698.8|2694.8|2697.9|2693.9|1
1769637150000|2026-01-28 21:52:30|2698.5|2694.5|2697.6|2693.6|2698.5|2695.1|2696.6|2693.4|0
1769637160000|2026-01-28 21:52:40|2697.7|2693.7|2699.2|2695.2|2699.2|2696.6|2697.7|2693.7|1
1769637170000|2026-01-28 21:52:50|2698.1|2696.6|2699.2|2695.2|2699.2|2696.6|2698.1|2695|0
1769637180000|2026-01-28 21:53:00|2698|2696.5|2702.5|2701|2703|2701|2698|2696.5|2
1769637190000|2026-01-28 21:53:10|2702.6|2701.1|2703.5|2702|2704.9|2702|2702.5|2699.5|3
1769637200000|2026-01-28 21:53:20|2703.6|2702.1|2703.6|2702.1|2704.6|2702.1|2703.4|2700.2|3
1769637210000|2026-01-28 21:53:30|2704.3|2700.3|2703.5|2699.5|2704.3|2700.3|2703.2|2699.2|0
1769637220000|2026-01-28 21:53:40|2703.2|2699.2|2703.2|2699.2|2703.3|2699.3|2702.6|2698.6|0
1769637230000|2026-01-28 21:53:50|2703.3|2699.3|2703.3|2699.3|2703.4|2699.4|2702.7|2698.7|0
1769637240000|2026-01-28 21:54:00|2703.1|2699.1|2703.1|2699.1|2703.4|2700.7|2702.2|2698.9|0
1769637250000|2026-01-28 21:54:10|2703|2699|2701.7|2697.7|2703|2699|2699.7|2697.7|2
1769637260000|2026-01-28 21:54:20|2702.1|2698.1|2701.1|2697.1|2702.9|2698.9|2700.3|2696.3|3
1769637270000|2026-01-28 21:54:30|2701.2|2697.2|2701|2697|2701.6|2697.6|2701|2697|1
1769637280000|2026-01-28 21:54:40|2701.7|2697.7|2701.3|2697.3|2701.7|2697.7|2701.1|2697.1|0
1769637290000|2026-01-28 21:54:50|2701.2|2697.2|2700.7|2696.7|2701.4|2697.4|2700.7|2696.7|1
1769637300000|2026-01-28 21:55:00|2700.6|2696.6|2699.7|2695.7|2700.8|2696.8|2699.6|2695.6|1
1769637310000|2026-01-28 21:55:10|2700|2696|2699.2|2695.2|2701.1|2697.1|2699.2|2695.2|0
1769637320000|2026-01-28 21:55:20|2699.8|2695.8|2700|2696|2701.6|2697.6|2698.5|2695.8|4
1769637330000|2026-01-28 21:55:30|2699.9|2695.9|2699.2|2697.7|2700.3|2697.7|2699.2|2695.7|0
1769637340000|2026-01-28 21:55:40|2701.8|2697.8|2700.6|2696.6|2701.8|2697.8|2700.6|2696.6|2
1769637350000|2026-01-28 21:55:50|2700.4|2696.4|2703.3|2699.3|2703.6|2699.6|2700.4|2696.4|1
1769637360000|2026-01-28 21:56:00|2701.5|2697.5|2700.8|2696.8|2703.3|2699.3|2700.7|2696.7|1
1769637370000|2026-01-28 21:56:10|2700.1|2696.1|2701.3|2697.3|2701.3|2697.3|2700.1|2696.1|0
1769637380000|2026-01-28 21:56:20|2701.4|2697.4|2700.7|2696.7|2701.5|2697.5|2700.5|2696.5|0
1769637390000|2026-01-28 21:56:30|2700.6|2696.6|2700.6|2696.6|2700.6|2696.6|2699.3|2695.3|0
1769637400000|2026-01-28 21:56:40|2699.9|2695.9|2700|2696|2700.4|2696.4|2699.6|2695.6|0
1769637410000|2026-01-28 21:56:50|2700.9|2696.9|2700.8|2696.8|2701|2697|2700.5|2696.5|0
1769637420000|2026-01-28 21:57:00|2700.9|2696.9|2703|2699|2703|2699|2700.8|2696.8|1
1769637430000|2026-01-28 21:57:10|2701|2697|2702.9|2698.9|2703.3|2699.3|2701|2697|1
1769637440000|2026-01-28 21:57:20|2699.5|2695.5|2699.1|2695.1|2700.1|2696.1|2698.4|2694.4|1
1769637450000|2026-01-28 21:57:30|2699.3|2695.3|2699.5|2695.5|2701.3|2697.3|2699.1|2695.1|0
1769637460000|2026-01-28 21:57:40|2699.6|2695.6|2699.7|2695.7|2700.2|2696.2|2699.6|2695.6|0
1769637470000|2026-01-28 21:57:50|2699.8|2695.8|2702.1|2698.1|2702.1|2698.1|2699.8|2695.8|2
1769637480000|2026-01-28 21:58:00|2702|2698|2703.6|2699.6|2703.6|2699.6|2702|2698|0
1769637490000|2026-01-28 21:58:10|2703.3|2699.3|2704.5|2700.5|2704.5|2700.5|2702.9|2698.9|0
1769637500000|2026-01-28 21:58:20|2703.8|2699.8|2702|2698|2703.8|2699.8|2702|2698|2
1769637510000|2026-01-28 21:58:30|2702.2|2698.2|2701.8|2697.8|2702.6|2698.6|2701.7|2697.7|0
1769637520000|2026-01-28 21:58:40|2702.4|2698.4|2702.3|2698.3|2702.4|2700.6|2701.9|2697.9|1
1769637530000|2026-01-28 21:58:50|2702.5|2698.5|2700.4|2696.4|2702.6|2698.6|2700.4|2696.4|0
1769637540000|2026-01-28 21:59:00|2702.2|2698.2|2704.2|2700.2|2704.2|2700.2|2701.1|2697.1|0
1769637550000|2026-01-28 21:59:10|2702.9|2698.9|2702.3|2698.3|2702.9|2698.9|2700.9|2696.9|0
1769637560000|2026-01-28 21:59:20|2701.6|2697.6|2701|2697|2701.6|2697.6|2701|2697|0
1769637570000|2026-01-28 21:59:30|2703.2|2699.2|2705|2701|2705|2701|2702.6|2698.6|11
1769637580000|2026-01-28 21:59:40|2705.1|2701.1|2706.4|2702.4|2706.7|2702.7|2705.1|2701.1|11
1769637590000|2026-01-28 21:59:50|2706.5|2702.5|2706.6|2702.6|2707|2703|2703.3|2699.3|8
1769641200000|2026-01-28 23:00:00|2712.7|2708.7|2715|2711|2715.1|2711.1|2712.7|2708.7|6
1769641210000|2026-01-28 23:00:10|2717.6|2713.6|2717.6|2713.6|2718.1|2714.1|2716.9|2712.9|10
1769641220000|2026-01-28 23:00:20|2717.7|2713.7|2720|2716|2720.1|2716.1|2717.6|2713.6|3
1769641230000|2026-01-28 23:00:30|2720.5|2716.5|2720.5|2716.5|2721.1|2718.6|2720|2716|5
1769641240000|2026-01-28 23:00:40|2720.4|2716.4|2713.6|2709.6|2720.4|2716.4|2713|2709|6
1769641250000|2026-01-28 23:00:50|2713.7|2709.7|2709.2|2705.2|2713.7|2709.7|2708.3|2704.3|2
1769641260000|2026-01-28 23:01:00|2709.1|2705.1|2715|2711|2717.6|2713.6|2709|2705|11
1769641270000|2026-01-28 23:01:10|2715.2|2711.2|2716.2|2712.2|2718.2|2714.2|2715.2|2711.2|1
1769641280000|2026-01-28 23:01:20|2718.1|2714.1|2723.4|2719.4|2723.4|2719.4|2716.2|2712.2|9
1769641290000|2026-01-28 23:01:30|2723.1|2721.6|2723.4|2719.4|2723.5|2721.6|2723.1|2719.3|2
1769641300000|2026-01-28 23:01:40|2723.3|2719.3|2728.3|2724.3|2728.3|2724.3|2723.3|2719.3|9
1769641310000|2026-01-28 23:01:50|2726.8|2722.8|2726.6|2722.6|2727.5|2723.5|2726.5|2722.5|1
1769641320000|2026-01-28 23:02:00|2726.5|2722.5|2727|2723|2729.6|2728.1|2726.5|2722.5|10
1769641330000|2026-01-28 23:02:10|2726.8|2722.8|2726.7|2722.7|2726.9|2722.9|2726.4|2722.4|2
1769641340000|2026-01-28 23:02:20|2726.6|2722.6|2726.5|2722.5|2726.7|2722.7|2726.4|2722.4|1
1769641350000|2026-01-28 23:02:30|2726.6|2722.6|2725.9|2721.9|2726.6|2722.6|2725.8|2721.8|5
1769641360000|2026-01-28 23:02:40|2725.8|2721.8|2726|2722|2726.3|2722.3|2725.8|2721.8|0
1769641370000|2026-01-28 23:02:50|2725.9|2721.9|2725.4|2721.4|2726|2722|2725.3|2721.3|2
1769641380000|2026-01-28 23:03:00|2725.3|2721.3|2723.2|2719.2|2725.3|2721.3|2723.2|2719.2|1
1769641390000|2026-01-28 23:03:10|2723|2719|2717.4|2713.4|2723|2719|2717.4|2713.4|4
1769641400000|2026-01-28 23:03:20|2717.8|2713.8|2712.3|2708.3|2717.8|2713.8|2712.3|2708.3|1
1769641410000|2026-01-28 23:03:30|2711.8|2707.8|2711.6|2707.6|2711.8|2707.8|2711.5|2707.5|1
1769641420000|2026-01-28 23:03:40|2711.5|2707.5|2716.5|2712.5|2716.6|2712.6|2711.5|2707.5|6
1769641430000|2026-01-28 23:03:50|2716.6|2712.6|2716.1|2712.1|2716.6|2712.6|2716.1|2712.1|1
1769641440000|2026-01-28 23:04:00|2716|2712|2716.8|2712.8|2716.8|2712.8|2716|2712|0
1769641450000|2026-01-28 23:04:10|2716.4|2712.4|2716.6|2712.6|2716.6|2712.6|2716.4|2712.4|1
1769641460000|2026-01-28 23:04:20|2716.7|2712.7|2717|2713|2717|2713|2716.7|2712.7|0
1769641470000|2026-01-28 23:04:30|2717.1|2713.1|2717.7|2713.7|2717.7|2713.7|2717.1|2713.1|0
1769641480000|2026-01-28 23:04:40|2717.6|2713.6|2717.3|2713.3|2717.7|2713.7|2717.1|2713.1|0
1769641490000|2026-01-28 23:04:50|2717.5|2713.5|2717.5|2713.5|2717.6|2713.6|2717.3|2713.3|0
1769641500000|2026-01-28 23:05:00|2717.4|2713.4|2717.4|2713.4|2717.5|2713.5|2717.4|2713.4|0
1769641510000|2026-01-28 23:05:10|2717|2713|2717|2713|2717|2713|2717|2713|1
1769641520000|2026-01-28 23:05:20|2716.9|2712.9|2716.5|2712.5|2717|2713|2716.4|2712.4|0
1769641530000|2026-01-28 23:05:30|2716.4|2712.4|2716.5|2712.5|2716.5|2712.5|2716.4|2712.4|0
1769641550000|2026-01-28 23:05:50|2716.4|2712.4|2716.5|2712.5|2716.7|2712.7|2716.4|2712.4|1
1769641560000|2026-01-28 23:06:00|2716.4|2712.4|2716.3|2712.3|2716.6|2712.6|2716.3|2712.3|2
1769641570000|2026-01-28 23:06:10|2716.2|2712.2|2716|2712|2716.2|2712.2|2716|2712|1
1769641580000|2026-01-28 23:06:20|2716.1|2712.1|2716|2712|2716.1|2712.1|2716|2712|0
1769641590000|2026-01-28 23:06:30|2715.8|2711.8|2715.7|2711.7|2715.8|2711.8|2715.7|2711.7|2
1769641600000|2026-01-28 23:06:40|2715.5|2711.5|2715.1|2711.1|2715.5|2711.5|2715.1|2711.1|0
1769641610000|2026-01-28 23:06:50|2715|2711|2715.1|2711.1|2715.2|2711.2|2714.9|2710.9|0
1769641620000|2026-01-28 23:07:00|2715.2|2711.2|2715.1|2711.1|2715.2|2711.2|2715.1|2711.1|0
1769641630000|2026-01-28 23:07:10|2715.2|2711.2|2715.1|2711.1|2715.2|2711.2|2715.1|2711.1|0
1769641640000|2026-01-28 23:07:20|2714.9|2710.9|2715.3|2711.3|2715.3|2711.3|2714.9|2710.9|1
1769641650000|2026-01-28 23:07:30|2715.2|2711.2|2715.3|2711.3|2715.5|2711.5|2715.2|2711.2|1
1769641660000|2026-01-28 23:07:40|2715.2|2711.2|2715.9|2711.9|2716.1|2712.1|2715.2|2711.2|0
1769641670000|2026-01-28 23:07:50|2716|2712|2716|2712|2716|2712|2715.9|2711.9|1
1769641680000|2026-01-28 23:08:00|2715.5|2711.5|2715.5|2711.5|2716|2712|2715.4|2711.4|1
1769641690000|2026-01-28 23:08:10|2715.6|2711.6|2715.5|2711.5|2715.6|2711.6|2715.5|2711.5|0
1769641700000|2026-01-28 23:08:20|2715.6|2711.6|2715.1|2711.1|2715.7|2711.7|2715.1|2711.1|0
1769641710000|2026-01-28 23:08:30|2715|2711|2715.1|2711.1|2715.6|2711.6|2710.9|2709.4|6
1769641720000|2026-01-28 23:08:40|2715.8|2711.8|2715.4|2711.4|2716.1|2712.1|2715.1|2711.1|1
1769641730000|2026-01-28 23:08:50|2715.5|2711.5|2716.1|2712.1|2716.2|2712.2|2715.5|2711.5|1
1769641740000|2026-01-28 23:09:00|2716.2|2712.2|2716.1|2712.1|2716.2|2712.2|2716.1|2712.1|2
1769641750000|2026-01-28 23:09:10|2716|2712|2716.1|2712.1|2716.1|2712.1|2716|2712|0
1769641760000|2026-01-28 23:09:20|2716|2712|2719.7|2715.7|2719.7|2715.7|2716|2712|7
1769641780000|2026-01-28 23:09:40|2719.8|2715.8|2719.7|2715.7|2719.8|2715.8|2719.7|2715.7|1
1769641790000|2026-01-28 23:09:50|2719.6|2715.6|2719.7|2715.7|2719.7|2715.7|2719.6|2715.6|1
1769641800000|2026-01-28 23:10:00|2719.6|2715.6|2719.7|2715.7|2719.8|2715.8|2719.6|2715.6|0
1769641810000|2026-01-28 23:10:10|2719.6|2715.6|2719.9|2715.9|2719.9|2715.9|2719.6|2715.6|17
1769641820000|2026-01-28 23:10:20|2720|2716|2720.5|2716.5|2720.6|2716.6|2720|2716|0
1769641830000|2026-01-28 23:10:30|2720.6|2716.6|2720.6|2716.6|2720.6|2716.6|2720.5|2716.5|1
1769641840000|2026-01-28 23:10:40|2721.6|2717.6|2724.3|2720.3|2724.5|2723|2721.6|2717.6|5
1769641850000|2026-01-28 23:10:50|2724|2720|2721.9|2717.9|2724|2720|2721.7|2717.7|4
1769641860000|2026-01-28 23:11:00|2722.4|2718.4|2723.1|2719.1|2723.2|2719.2|2721.5|2717.5|3
1769641870000|2026-01-28 23:11:10|2723.2|2719.2|2722.2|2718.2|2723.2|2719.2|2722.2|2718.2|0
1769641880000|2026-01-28 23:11:20|2724.3|2720.3|2724.5|2720.5|2724.5|2720.5|2724|2720|3
1769641890000|2026-01-28 23:11:30|2724.3|2720.3|2725.3|2723.8|2725.3|2723.8|2724.3|2720.3|2
1769641900000|2026-01-28 23:11:40|2725.2|2723.7|2727|2723|2727|2724.1|2725.2|2723|2
1769641910000|2026-01-28 23:11:50|2726.9|2722.9|2723.5|2719.5|2726.9|2722.9|2723.5|2719.5|1
1769641920000|2026-01-28 23:12:00|2725.8|2721.8|2723.7|2719.7|2726|2722|2723.7|2719.7|0
1769641930000|2026-01-28 23:12:10|2723.6|2719.6|2723.6|2719.6|2723.7|2719.7|2723.6|2719.6|0
1769641940000|2026-01-28 23:12:20|2723.5|2719.5|2728.1|2724.1|2728.1|2724.1|2723.5|2719.5|9
1769641950000|2026-01-28 23:12:30|2728.4|2724.4|2730|2726|2730.1|2726.8|2728.3|2724.4|12
1769641960000|2026-01-28 23:12:40|2730.1|2726.1|2729|2727.5|2730.1|2727.5|2729|2726|0
1769641970000|2026-01-28 23:12:50|2730.1|2726.1|2733.1|2729.1|2733.7|2729.7|2729|2726|6
1769641980000|2026-01-28 23:13:00|2732.5|2728.5|2733.1|2729.1|2733.2|2729.3|2730.8|2728.4|12
1769641990000|2026-01-28 23:13:10|2731.2|2727.2|2725.8|2724.3|2731.2|2727.2|2725.7|2724.2|17
1769642000000|2026-01-28 23:13:20|2726.3|2722.3|2723.4|2719.4|2726.4|2724.3|2721.5|2717.5|8
1769642010000|2026-01-28 23:13:30|2726.5|2722.5|2729|2725|2729.2|2725.2|2726.5|2722.5|3
1769642020000|2026-01-28 23:13:40|2729.1|2725.1|2729|2725|2729.6|2725.6|2729|2725|1
1769642030000|2026-01-28 23:13:50|2729.1|2725.1|2728.7|2724.7|2729.7|2727.1|2728.5|2724.7|7
1769642040000|2026-01-28 23:14:00|2728.8|2724.8|2725.6|2721.6|2729.1|2725.1|2725.5|2721.5|3
1769642050000|2026-01-28 23:14:10|2726|2722|2725.4|2721.4|2726|2722|2725|2721|5
1769642060000|2026-01-28 23:14:20|2726.5|2725|2728.4|2724.4|2729.1|2725.1|2726.5|2723.3|1
1769642070000|2026-01-28 23:14:30|2728.5|2724.5|2728.3|2724.3|2728.5|2724.5|2728|2724|1
1769642080000|2026-01-28 23:14:40|2728.4|2724.4|2727.5|2723.5|2728.4|2724.4|2727.5|2723.5|1
1769642090000|2026-01-28 23:14:50|2727.4|2723.4|2728.6|2724.6|2728.7|2724.7|2727|2723|0
1769642100000|2026-01-28 23:15:00|2728.5|2724.5|2727.7|2723.7|2728.5|2724.5|2727.5|2723.5|1
1769642110000|2026-01-28 23:15:10|2728.2|2726.7|2730|2726|2730.1|2727.6|2728.2|2726|2
1769642120000|2026-01-28 23:15:20|2728.5|2724.5|2729.5|2725.5|2729.5|2725.5|2728.5|2724.5|4
1769642130000|2026-01-28 23:15:30|2729.7|2725.7|2730.7|2726.7|2730.7|2726.7|2729.2|2725.2|2
1769642140000|2026-01-28 23:15:40|2730.8|2726.8|2730.7|2726.7|2730.8|2728.3|2729.8|2726.7|1
1769642150000|2026-01-28 23:15:50|||||||||6
1769642160000|2026-01-28 23:16:00|2730.8|2726.8|2733.6|2729.6|2733.7|2729.7|2729.3|2726.5|19
1769642170000|2026-01-28 23:16:10|2733.3|2729.3|2733.8|2729.8|2733.9|2731.8|2732.8|2729.2|3
1769642180000|2026-01-28 23:16:20|2732.8|2731.3|2733.6|2729.6|2733.9|2731.9|2732.8|2729.5|9
1769642190000|2026-01-28 23:16:30|2733.7|2729.7|2733.7|2732.2|2734.6|2732.2|2733.3|2729.5|4
1769642200000|2026-01-28 23:16:40|2733.6|2732.1|2733.7|2732.2|2734.3|2732.8|2733.6|2732.1|6
1769642210000|2026-01-28 23:16:50|2734.7|2730.7|2734.7|2730.7|2734.7|2730.7|2734.4|2730.4|3
1769642220000|2026-01-28 23:17:00|2733.7|2732.2|2734.8|2730.8|2734.8|2732.4|2733.6|2730.7|9
1769642230000|2026-01-28 23:17:10|2734.7|2730.7|2734.5|2730.5|2734.7|2732.3|2733.6|2730.3|3
1769642240000|2026-01-28 23:17:20|2734|2732.5|2734|2730|2734.3|2732.5|2734|2730|2
1769642250000|2026-01-28 23:17:30|2733.5|2729.5|2732.3|2728.3|2733.5|2729.5|2732|2728|4
1769642260000|2026-01-28 23:17:40|2732.4|2728.4|2732.6|2728.6|2733.3|2729.3|2732|2728|2
1769642270000|2026-01-28 23:17:50|2732.3|2728.3|2727.7|2723.7|2732.3|2728.3|2725.9|2721.9|7
1769642280000|2026-01-28 23:18:00|2727.8|2723.8|2727.3|2723.3|2728.2|2724.2|2724.5|2720.5|11
1769642290000|2026-01-28 23:18:10|2727.4|2723.4|2727.9|2723.9|2729.3|2727.4|2727.3|2723.3|5
1769642300000|2026-01-28 23:18:20|2727.8|2723.8|2727.6|2723.6|2727.8|2723.8|2725.6|2721.6|2
1769642310000|2026-01-28 23:18:30|2725.6|2721.6|2723.5|2719.5|2727.9|2723.9|2723.4|2719.4|2
1769642320000|2026-01-28 23:18:40|2723.8|2719.8|2727.4|2723.4|2728.2|2724.2|2723.4|2719.4|1
1769642330000|2026-01-28 23:18:50|2727|2723|2727.2|2723.2|2727.6|2723.6|2727|2723|1
1769642340000|2026-01-28 23:19:00|2728.9|2724.9|2731.6|2727.6|2731.6|2727.6|2727.9|2723.9|8
1769642350000|2026-01-28 23:19:10|2731.7|2727.7|2733.8|2729.8|2733.8|2729.8|2731.7|2727.7|1
1769642360000|2026-01-28 23:19:20|2733.9|2729.9|2734|2730|2734.1|2730.1|2733.8|2729.8|0
1769642370000|2026-01-28 23:19:30|2734.1|2730.1|2734|2730|2734.3|2731.6|2733|2730|4
1769642380000|2026-01-28 23:19:40|2731.5|2727.5|2731.7|2727.7|2732.4|2728.4|2731.5|2727.5|0
1769642390000|2026-01-28 23:19:50|2732.1|2728.1|2732.8|2728.8|2732.8|2728.8|2732.1|2728.1|0
1769642400000|2026-01-28 23:20:00|2733|2729|2732.9|2728.9|2733.1|2729.1|2732.6|2728.6|0
1769642410000|2026-01-28 23:20:10|2732.6|2728.6|2732.1|2728.1|2732.6|2728.6|2732.1|2728.1|0
1769642420000|2026-01-28 23:20:20|2732|2728|2734|2730|2734.1|2730.1|2731.4|2727.4|0
1769642430000|2026-01-28 23:20:30|2734.1|2730.1|2733.5|2729.5|2734.1|2730.1|2733.5|2729.5|2
1769642440000|2026-01-28 23:20:40|2733.6|2729.6|2733.5|2729.5|2733.6|2729.6|2733.5|2729.5|0
1769642450000|2026-01-28 23:20:50|2733.6|2729.6|2732.7|2728.7|2733.6|2729.6|2732.4|2728.4|2
1769642460000|2026-01-28 23:21:00|2732.4|2728.4|2729.9|2725.9|2732.4|2728.4|2729.7|2725.7|3
1769642470000|2026-01-28 23:21:10|2728.8|2724.8|2723.5|2719.5|2728.8|2724.8|2723.5|2719.5|2
1769642480000|2026-01-28 23:21:20|2723.6|2719.6|2720.4|2716.4|2723.6|2719.6|2719.9|2715.9|7
1769642490000|2026-01-28 23:21:30|2721.2|2717.2|2722.2|2718.2|2722.2|2718.2|2720.8|2716.8|0
1769642500000|2026-01-28 23:21:40|2722.1|2718.1|2723.3|2719.3|2723.3|2719.3|2721.3|2717.3|1
1769642510000|2026-01-28 23:21:50|2722.7|2718.7|2722.3|2718.3|2722.9|2718.9|2722.3|2718.3|1
1769642520000|2026-01-28 23:22:00|2722.4|2718.4|2723.3|2719.3|2723.3|2719.3|2722.4|2718.4|0
1769642530000|2026-01-28 23:22:10|2723.2|2719.2|2723.8|2719.8|2723.8|2719.8|2723.2|2719.2|0
1769642540000|2026-01-28 23:22:20|2723.9|2719.9|2723.8|2719.8|2723.9|2719.9|2723.8|2719.8|0
1769642550000|2026-01-28 23:22:30|2723.9|2719.9|2724.9|2720.9|2725|2721|2723.7|2719.7|1
1769642570000|2026-01-28 23:22:50|2725|2721|2725|2721|2725|2721|2725|2721|0
1769642580000|2026-01-28 23:23:00|2727.5|2723.5|2730.1|2726.1|2730.3|2726.3|2727|2723|3
1769642590000|2026-01-28 23:23:10|2730|2726|2728.5|2724.5|2730|2726|2728.5|2724.5|1
1769642600000|2026-01-28 23:23:20|2728.6|2724.6|2724.9|2720.9|2728.6|2724.6|2724.9|2720.9|2
1769642610000|2026-01-28 23:23:30|2725|2721|2725.1|2721.1|2725.2|2721.2|2724.9|2720.9|0
1769642620000|2026-01-28 23:23:40|2725|2721|2725.5|2721.5|2725.5|2721.5|2724.7|2720.7|5
1769642630000|2026-01-28 23:23:50|2722.2|2720.7|2722.1|2720.6|2723.1|2720.7|2722.1|2719.1|12
1769642640000|2026-01-28 23:24:00|2721.1|2717.1|2719.9|2715.9|2721.7|2717.7|2719.9|2715.9|5
1769642650000|2026-01-28 23:24:10|2720|2716|2724.5|2720.5|2724.5|2720.5|2718.3|2714.3|2
1769642660000|2026-01-28 23:24:20|2724.3|2720.3|2721.5|2717.5|2724.3|2720.3|2721.5|2717.5|1
1769642670000|2026-01-28 23:24:30|2721.8|2717.8|2725.3|2721.3|2725.3|2721.3|2721.8|2717.8|2
1769642680000|2026-01-28 23:24:40|2725.4|2721.4|2724.7|2720.7|2725.9|2721.9|2724.2|2720.2|1
1769642690000|2026-01-28 23:24:50|2724.4|2720.4|2722.4|2718.4|2724.5|2720.5|2722.2|2718.2|1
1769642700000|2026-01-28 23:25:00|2722.3|2718.3|2722.2|2718.2|2722.4|2718.4|2721.6|2717.6|1
1769642710000|2026-01-28 23:25:10|2722.3|2718.3|2722.2|2718.2|2722.3|2718.3|2721.8|2717.8|0
1769642720000|2026-01-28 23:25:20|2722.1|2718.1|2721.9|2717.9|2722.1|2718.1|2721.8|2717.8|0
1769642730000|2026-01-28 23:25:30|2724.9|2720.9|2723.7|2719.7|2724.9|2720.9|2723.7|2719.7|0
1769642740000|2026-01-28 23:25:40|2725.4|2721.4|2725.4|2721.4|2725.4|2721.4|2725.4|2721.4|0
1769642750000|2026-01-28 23:25:50|2725.6|2721.6|2722.8|2718.8|2725.6|2722|2722.8|2718.8|1
1769642760000|2026-01-28 23:26:00|2723.3|2721.8|2722.2|2718.2|2723.3|2721.8|2722.2|2718.2|6
1769642770000|2026-01-28 23:26:10|2722.1|2718.1|2719.6|2715.6|2722.1|2718.1|2719.5|2715.5|2
1769642780000|2026-01-28 23:26:20|2719.7|2715.7|2719.1|2715.1|2719.7|2715.7|2719.1|2715.1|0
1769642790000|2026-01-28 23:26:30|2719|2715|2718.4|2714.4|2719|2715|2718.4|2714.4|0
1769642800000|2026-01-28 23:26:40|2716.4|2712.4|2718.8|2714.8|2718.8|2714.8|2715.6|2711.6|4
1769642810000|2026-01-28 23:26:50|2718.6|2714.6|2723.4|2719.4|2723.4|2719.4|2718.6|2714.6|3
1769642820000|2026-01-28 23:27:00|2723.3|2719.3|2722.3|2718.3|2723.3|2719.3|2721.6|2717.6|0
1769642830000|2026-01-28 23:27:10|2724|2720|2722.6|2718.6|2724|2720|2721.8|2717.8|0
1769642840000|2026-01-28 23:27:20|2722.8|2718.8|2723.7|2719.7|2724|2720|2722.8|2718.8|0
1769642850000|2026-01-28 23:27:30|2724.1|2720.1|2724.8|2720.8|2724.8|2720.8|2724.1|2720.1|0
1769642860000|2026-01-28 23:27:40|2725|2721|2725.6|2721.6|2725.6|2721.6|2725|2721|0
1769642890000|2026-01-28 23:28:10|||||||||1
1769642900000|2026-01-28 23:28:20|2728.2|2724.2|2729.5|2725.5|2729.5|2725.5|2728.1|2724.1|1
1769642910000|2026-01-28 23:28:30|2729.7|2725.7|2729.8|2725.8|2729.8|2725.8|2729.7|2725.7|2
1769642920000|2026-01-28 23:28:40|2729.9|2725.9|2729.9|2725.9|2730|2726|2729.9|2725.9|1
1769642930000|2026-01-28 23:28:50|2730.6|2726.6|2730.9|2726.9|2730.9|2726.9|2730.6|2726.6|2
1769642940000|2026-01-28 23:29:00|2731|2727|2731.1|2727.1|2731.1|2727.1|2731|2727|0
1769642950000|2026-01-28 23:29:10|2731.4|2727.4|2733.8|2729.8|2733.9|2729.9|2731.2|2727.4|2
1769642960000|2026-01-28 23:29:20|2731.1|2727.1|2729.2|2725.2|2731.2|2727.2|2729.1|2725.1|9
1769642970000|2026-01-28 23:29:30|2728.7|2724.7|2729.2|2725.2|2729.2|2725.5|2727|2724.5|2
1769642980000|2026-01-28 23:29:40|2729.3|2725.3|2729.7|2725.7|2729.7|2725.7|2729.2|2725.2|1
1769642990000|2026-01-28 23:29:50|2729.8|2725.8|2729.8|2725.8|2729.8|2725.8|2729.8|2725.8|0
1769643000000|2026-01-28 23:30:00|2730.9|2726.9|2732|2728|2732|2728|2729.8|2725.8|2
1769643010000|2026-01-28 23:30:10|2731.9|2727.9|2732|2728|2732|2728|2731.9|2727.9|0
1769643020000|2026-01-28 23:30:20|2731|2727|2732.7|2728.7|2732.7|2728.7|2731|2727|4
1769643030000|2026-01-28 23:30:30|2733.1|2729.1|2733|2729|2733.1|2729.1|2733|2729|0
1769643050000|2026-01-28 23:30:50|2733.5|2729.5|2733.6|2729.6|2733.6|2729.6|2733.5|2729.5|0
1769643060000|2026-01-28 23:31:00|2733.5|2729.5|2733.5|2729.5|2734|2730|2733.5|2729.5|2
1769643070000|2026-01-28 23:31:10|2733.6|2729.6|2733.5|2729.5|2733.6|2729.6|2733.5|2729.5|0
1769643080000|2026-01-28 23:31:20|2733.6|2729.6|2733.5|2729.5|2733.6|2729.6|2733.5|2729.5|0
1769643090000|2026-01-28 23:31:30|2733.6|2729.6|2733.6|2729.6|2733.6|2729.6|2733.6|2729.6|0
1769643100000|2026-01-28 23:31:40|2733.7|2729.7|2729.8|2725.8|2733.7|2729.7|2729.8|2725.8|5
1769643110000|2026-01-28 23:31:50|2730.1|2726.1|2730.7|2726.7|2730.7|2729.2|2729.8|2725.8|2
1769643120000|2026-01-28 23:32:00|2730.5|2726.5|2731|2727|2731|2727|2730.1|2726.1|0
1769643130000|2026-01-28 23:32:10|2732.8|2728.8|2733|2729|2733.4|2729.4|2732.8|2728.8|2
1769643140000|2026-01-28 23:32:20|2733.1|2729.1|2732.9|2728.9|2733.6|2729.6|2732.9|2728.9|0
1769643150000|2026-01-28 23:32:30|2733.5|2729.5|2734.1|2730.1|2734.1|2730.1|2733.5|2729.5|3
1769643160000|2026-01-28 23:32:40|2734.2|2730.2|2734.1|2730.1|2734.4|2730.4|2734|2730|11
1769643170000|2026-01-28 23:32:50|2734.4|2730.4|2734.3|2730.3|2734.4|2730.4|2734.2|2730.2|1
1769643180000|2026-01-28 23:33:00|2734.2|2730.2|2739.4|2735.4|2739.5|2735.5|2734.2|2730.2|3
1769643190000|2026-01-28 23:33:10|2739.5|2735.5|2740.5|2736.5|2743|2739|2739.2|2735.4|4
1769643200000|2026-01-28 23:33:20|2740.4|2736.4|2738.6|2734.6|2741.9|2737.9|2736.6|2732.6|8
1769643210000|2026-01-28 23:33:30|2739|2735|2740.4|2736.4|2740.4|2736.4|2738.8|2734.8|3
1769643220000|2026-01-28 23:33:40|2740.3|2736.3|2740.4|2736.4|2740.4|2736.6|2738.1|2736.2|3
1769643230000|2026-01-28 23:33:50|2740.6|2736.6|2743.3|2739.3|2743.7|2739.7|2740.6|2736.6|15
1769643240000|2026-01-28 23:34:00|2743.8|2739.8|2742.9|2738.9|2744|2742.2|2742.9|2738.9|9
1769643250000|2026-01-28 23:34:10|2743.3|2739.3|2742.9|2738.9|2743.3|2741.8|2742.9|2738.9|3
1769643260000|2026-01-28 23:34:20|2743|2739|2743|2739|2743.1|2739.1|2743|2739|3
1769643270000|2026-01-28 23:34:30|2743.1|2739.1|2742.1|2738.1|2743.1|2739.1|2742.1|2738.1|2
1769643280000|2026-01-28 23:34:40|2742.4|2738.4|2741.7|2737.7|2742.4|2738.4|2741.4|2737.4|1
1769643290000|2026-01-28 23:34:50|2741.4|2737.4|2741.6|2737.6|2741.8|2737.8|2741.4|2737.4|5
1769643300000|2026-01-28 23:35:00|2742.1|2738.1|2742|2738|2742.1|2738.1|2741|2737|0
1769643310000|2026-01-28 23:35:10|2742.6|2738.6|2741.9|2737.9|2742.6|2740.7|2741.9|2737.9|9
1769643320000|2026-01-28 23:35:20|2742|2738|2743|2739|2743|2739|2741.9|2737.9|3
1769643330000|2026-01-28 23:35:30|2743.6|2739.6|2743.9|2739.9|2744.2|2741.4|2742.9|2739.6|14
1769643340000|2026-01-28 23:35:40|2744.2|2740.2|2743.6|2739.6|2744.2|2740.2|2743.6|2739.6|0
1769643350000|2026-01-28 23:35:50|2743.9|2739.9|2744.7|2740.7|2744.7|2740.7|2743.3|2739.3|2
1769643360000|2026-01-28 23:36:00|2745|2741|2744.7|2740.7|2745|2741|2743.1|2739.1|7
1769643370000|2026-01-28 23:36:10|2744.5|2743|2748.6|2744.6|2748.7|2744.7|2744.5|2742.8|13
1769643380000|2026-01-28 23:36:20|2748.5|2744.5|2748.2|2744.2|2748.5|2744.5|2747.8|2743.8|7
1769643390000|2026-01-28 23:36:30|2748.3|2744.3|2748.2|2744.2|2748.3|2744.3|2747.4|2743.4|4
1769643400000|2026-01-28 23:36:40|2748.3|2744.3|2747.7|2746.2|2748.6|2746.2|2747.6|2744.2|3
1769643410000|2026-01-28 23:36:50|2749|2745|2748.5|2744.5|2749|2746.3|2747.8|2744.4|1
1769643420000|2026-01-28 23:37:00|2748.8|2744.8|2749.2|2745.2|2749.2|2745.2|2748.8|2744.8|7
1769643430000|2026-01-28 23:37:10|2748.3|2746.8|2748.5|2747|2750.6|2748|2748.3|2746.3|8
1769643440000|2026-01-28 23:37:20|2748.4|2746.9|2747.2|2743.2|2748.5|2747|2746.3|2742.3|8
1769643450000|2026-01-28 23:37:30|2746.4|2742.4|2744.3|2740.3|2746.4|2742.4|2744|2740|2
1769643460000|2026-01-28 23:37:40|2744.2|2740.2|2745|2741|2745.5|2741.5|2743.7|2739.7|1
1769643470000|2026-01-28 23:37:50|2745.2|2741.2|2741.5|2737.5|2745.2|2741.2|2741.2|2737.2|6
1769643480000|2026-01-28 23:38:00|2742|2738|2741.9|2737.9|2742.6|2738.6|2741.6|2737.6|3
1769643490000|2026-01-28 23:38:10|2741.8|2737.8|2742|2738|2742|2738|2741.8|2737.8|1
1769643500000|2026-01-28 23:38:20|2741.5|2737.5|2738.5|2734.5|2741.5|2737.5|2735.8|2734.3|4
1769643510000|2026-01-28 23:38:30|2738.6|2734.6|2738.6|2734.6|2738.6|2734.6|2738.5|2734.5|0
1769643520000|2026-01-28 23:38:40|2740.7|2736.7|2743.2|2739.2|2743.2|2739.2|2740.6|2736.6|2
1769643530000|2026-01-28 23:38:50|2743.1|2739.1|2742.6|2738.6|2743.4|2739.4|2741.1|2737.1|1
1769643540000|2026-01-28 23:39:00|2743.5|2739.5|2744.2|2740.2|2744.3|2740.3|2741.7|2737.7|2
1769643550000|2026-01-28 23:39:10|2744.1|2740.1|2740.7|2736.7|2744.3|2740.3|2740.6|2736.6|2
1769643560000|2026-01-28 23:39:20|2740.4|2736.4|2742.6|2738.6|2742.9|2738.9|2737.2|2733.2|5
1769643570000|2026-01-28 23:39:30|2742.7|2738.7|2735.1|2731.1|2742.7|2738.7|2734.8|2730.8|7
1769643580000|2026-01-28 23:39:40|2735.2|2731.2|2731.5|2727.5|2735.2|2731.2|2731|2727|4
1769643590000|2026-01-28 23:39:50|2731.4|2727.4|2724.8|2720.8|2731.8|2727.8|2724.8|2720.8|6
1769643600000|2026-01-28 23:40:00|2723.9|2719.9|2723.9|2719.9|2725.2|2721.2|2721.7|2717.7|8
1769643610000|2026-01-28 23:40:10|2724|2720|2723.9|2719.9|2724|2720|2723.1|2719.1|0
1769643620000|2026-01-28 23:40:20|2719.9|2718.4|2725.9|2721.9|2725.9|2721.9|2719.9|2718.4|1
1769643630000|2026-01-28 23:40:30|2725.8|2721.8|2725.8|2721.8|2725.9|2721.9|2724.5|2720.5|1
1769643640000|2026-01-28 23:40:40|2725.6|2721.6|2722.1|2718.1|2725.6|2721.6|2721.8|2717.8|2
1769643650000|2026-01-28 23:40:50|2722.2|2718.2|2724|2720|2724|2720|2722.1|2718.1|1
1769643660000|2026-01-28 23:41:00|2723.9|2719.9|2724.5|2720.5|2724.6|2720.6|2723.8|2719.8|0
1769643670000|2026-01-28 23:41:10|2724.6|2720.6|2724.4|2720.4|2725.5|2724|2721.8|2717.8|4
1769643680000|2026-01-28 23:41:20|2723.7|2719.7|2720|2716|2725|2721|2720|2716|4
1769643690000|2026-01-28 23:41:30|2720.3|2716.3|2719.2|2715.2|2720.3|2716.3|2719.2|2715.2|0
1769643700000|2026-01-28 23:41:40|2719.3|2715.3|2719.1|2715.1|2719.8|2715.8|2719.1|2715.1|0
1769643710000|2026-01-28 23:41:50|2719.2|2715.2|2719.1|2715.1|2719.8|2715.8|2719.1|2715.1|0
1769643720000|2026-01-28 23:42:00|2719.7|2715.7|2719.7|2715.7|2719.7|2715.7|2719.4|2715.4|1
1769643730000|2026-01-28 23:42:10|2719.8|2715.8|2713.3|2709.3|2719.8|2715.8|2713|2709|4
1769643740000|2026-01-28 23:42:20|2711.1|2707.1|2710.2|2706.2|2711.1|2707.1|2710.2|2706.2|1
1769643750000|2026-01-28 23:42:30|2710.1|2706.1|2705.1|2701.1|2710.1|2706.1|2702.3|2700.8|8
1769643760000|2026-01-28 23:42:40|2705.2|2701.2|2705.2|2701.2|2705.2|2701.2|2705.1|2701.1|0
1769643770000|2026-01-28 23:42:50|2704.8|2700.8|2707.6|2703.6|2708.1|2704.1|2704.8|2700.8|7
1769643780000|2026-01-28 23:43:00|2708.6|2704.6|2709.6|2705.6|2710.3|2706.3|2707.1|2703.1|1
1769643790000|2026-01-28 23:43:10|2709.5|2705.5|2696.7|2692.7|2710|2706|2696.7|2692.7|43
1769643800000|2026-01-28 23:43:20|2696.8|2692.8|2697.8|2693.8|2697.8|2693.8|2695.5|2691.5|4
1769643810000|2026-01-28 23:43:30|2696.7|2692.7|2697.6|2693.6|2698.9|2694.9|2696.4|2692.4|9
1769643820000|2026-01-28 23:43:40|2697.5|2693.5|2707.2|2703.2|2707.2|2703.2|2697.5|2693.5|6
1769643830000|2026-01-28 23:43:50|2707.1|2703.1|2706.3|2702.3|2707.8|2703.8|2703.9|2699.9|2
1769643840000|2026-01-28 23:44:00|2706.6|2702.6|2706|2702|2706.6|2702.6|2704.6|2700.6|1
1769643850000|2026-01-28 23:44:10|2706.1|2702.1|2705.6|2701.6|2708.2|2704.2|2704.2|2700.2|25
1769643860000|2026-01-28 23:44:20|2703.8|2699.8|2711.2|2707.2|2711.2|2707.2|2703.7|2699.7|7
1769643870000|2026-01-28 23:44:30|2710.9|2706.9|2708.7|2704.7|2711.3|2707.3|2705.2|2701.2|1
1769643880000|2026-01-28 23:44:40|2710|2706|2710.7|2706.7|2711.1|2707.1|2710|2706|0
1769643890000|2026-01-28 23:44:50|2710.9|2706.9|2709.1|2705.1|2710.9|2706.9|2709.1|2705.1|2
1769643900000|2026-01-28 23:45:00|2709.2|2705.2|2706.2|2702.2|2711.1|2707.1|2706.2|2702.2|4
1769643910000|2026-01-28 23:45:10|2706.1|2702.1|2704.4|2700.4|2706.1|2702.1|2702.7|2698.7|2
1769643920000|2026-01-28 23:45:20|2704.1|2700.1|2705.9|2701.9|2706.2|2702.2|2704.1|2700.1|0
1769643930000|2026-01-28 23:45:30|2705.7|2701.7|2703.5|2699.5|2708.1|2704.1|2703.4|2699.4|5
1769643940000|2026-01-28 23:45:40|2703.8|2699.8|2707|2703|2708.4|2704.4|2703.4|2699.4|4
1769643950000|2026-01-28 23:45:50|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707|2703|1
1769643960000|2026-01-28 23:46:00|2707|2703|2707.6|2703.6|2708.3|2704.3|2707|2703|1
1769643970000|2026-01-28 23:46:10|2707.5|2703.5|2706.4|2702.4|2707.9|2703.9|2706.4|2702.4|0
1769643980000|2026-01-28 23:46:20|2706.5|2702.5|2706.4|2702.4|2706.5|2702.5|2706.4|2702.4|0
1769643990000|2026-01-28 23:46:30|2706.5|2702.5|2703.7|2699.7|2706.5|2702.5|2703.1|2699.1|4
1769644000000|2026-01-28 23:46:40|2704|2700|2702.2|2698.2|2704.2|2700.2|2702|2698|2
1769644010000|2026-01-28 23:46:50|2702.3|2698.3|2704.2|2700.2|2704.4|2700.4|2700|2696|7
1769644020000|2026-01-28 23:47:00|2705.3|2701.3|2704.2|2700.2|2705.6|2701.6|2704.1|2700.1|0
1769644030000|2026-01-28 23:47:10|2704.1|2700.1|2702.1|2698.1|2704.2|2700.2|2702.1|2698.1|1
1769644040000|2026-01-28 23:47:20|2702.3|2698.3|2708|2704|2708|2704|2702.3|2698.3|1
1769644050000|2026-01-28 23:47:30|2707.9|2703.9|2704.3|2700.3|2708|2704|2704.3|2700.3|2
1769644060000|2026-01-28 23:47:40|2704.2|2700.2|2703|2699|2704.2|2700.2|2702.9|2698.9|0
1769644070000|2026-01-28 23:47:50|2702.9|2698.9|2687.8|2683.8|2702.9|2698.9|2687.8|2683.8|9
1769644080000|2026-01-28 23:48:00|2688.5|2684.5|2691|2687|2691.3|2687.3|2686.5|2682.5|5
1769644090000|2026-01-28 23:48:10|2691.1|2687.1|2691.9|2687.9|2693.7|2690.2|2690.7|2686.7|15
1769644100000|2026-01-28 23:48:20|2692|2688|2692.3|2688.3|2692.3|2688.3|2691.6|2687.6|0
1769644110000|2026-01-28 23:48:30|2690.3|2686.3|2690.3|2686.3|2694.8|2690.8|2690.3|2686.3|17
1769644120000|2026-01-28 23:48:40|2692.5|2688.5|2691.8|2687.8|2695.3|2691.3|2691.1|2687.1|8
1769644130000|2026-01-28 23:48:50|2691.4|2687.4|2692.3|2688.3|2692.3|2688.3|2691.4|2687.4|1
1769644140000|2026-01-28 23:49:00|2692.5|2688.5|2694.3|2690.3|2694.4|2690.4|2691.8|2687.8|10
1769644150000|2026-01-28 23:49:10|2694.7|2690.7|2694.7|2690.7|2694.9|2690.9|2694.6|2690.6|4
1769644160000|2026-01-28 23:49:20|2694.8|2690.8|2692.8|2688.8|2695.1|2691.1|2692.8|2688.8|2
1769644170000|2026-01-28 23:49:30|2692.5|2688.5|2692.6|2688.6|2693.2|2689.2|2692.5|2688.5|0
1769644180000|2026-01-28 23:49:40|2692.7|2688.7|2693|2689|2693.1|2689.1|2688.3|2684.3|3
1769644190000|2026-01-28 23:49:50|2688.6|2684.6|2675.6|2671.6|2689.4|2685.4|2675.6|2671.6|24
1769644200000|2026-01-28 23:50:00|2675.7|2671.7|2684.6|2680.6|2684.8|2680.8|2675.2|2671.2|8
1769644210000|2026-01-28 23:50:10|2684.5|2680.5|2692.8|2688.8|2693|2689|2684.3|2680.3|25
1769644220000|2026-01-28 23:50:20|2693|2689|2690.5|2686.5|2694.4|2690.4|2690.5|2686.5|4
1769644230000|2026-01-28 23:50:30|2690.4|2686.4|2689.4|2685.4|2690.5|2686.5|2689.3|2685.3|3
1769644240000|2026-01-28 23:50:40|2689.5|2685.5|2689.4|2685.4|2690.3|2686.3|2689.3|2685.3|2
1769644250000|2026-01-28 23:50:50|2690.3|2688.8|2689.4|2685.4|2690.3|2688.8|2689.4|2685.4|1
1769644260000|2026-01-28 23:51:00|2688.9|2684.9|2688|2684|2689.2|2685.2|2687.1|2683.1|4
1769644270000|2026-01-28 23:51:10|2687.8|2683.8|2688.6|2684.6|2689|2685|2687.2|2683.2|1
1769644280000|2026-01-28 23:51:20|2689|2685|2689|2685|2689.1|2685.1|2685.5|2684|3
1769644290000|2026-01-28 23:51:30|2689.1|2685.1|2689.8|2685.8|2689.8|2685.8|2688.9|2684.9|0
1769644300000|2026-01-28 23:51:40|||||||||4
1769644310000|2026-01-28 23:51:50|2689.9|2685.9|2689.9|2685.9|2689.9|2685.9|2689.8|2685.8|0
1769644320000|2026-01-28 23:52:00|2690|2686|2689.3|2685.3|2690|2686|2689.3|2685.3|0
1769644330000|2026-01-28 23:52:10|2689.4|2685.4|2687.4|2683.4|2689.4|2685.4|2687.4|2683.4|2
1769644340000|2026-01-28 23:52:20|2687.5|2683.5|2686.3|2682.3|2688.3|2684.3|2684.1|2680.1|2
1769644350000|2026-01-28 23:52:30|2686.4|2682.4|2684.5|2680.5|2686.4|2682.4|2683.5|2679.5|2
1769644360000|2026-01-28 23:52:40|2684.2|2680.2|2684.9|2680.9|2684.9|2680.9|2683.3|2679.3|1
1769644370000|2026-01-28 23:52:50|2684.8|2680.8|2685|2681|2685.5|2681.5|2684.8|2680.8|2
1769644380000|2026-01-28 23:53:00|2685.1|2681.1|2685.6|2681.6|2686|2682|2685|2681|0
1769644390000|2026-01-28 23:53:10|2685.7|2681.7|2687|2683|2687|2683|2685.7|2681.7|0
1769644400000|2026-01-28 23:53:20|2687.1|2683.1|2688|2684|2688|2684|2687|2683|0
1769644410000|2026-01-28 23:53:30|2687.9|2683.9|2689|2685|2689|2685|2687.9|2683.9|0
1769644420000|2026-01-28 23:53:40|2688.9|2684.9|2689|2685|2689|2685|2688.9|2684.9|0
1769644430000|2026-01-28 23:53:50|2689.1|2685.1|2689|2685|2689.1|2685.1|2689|2685|0
1769644440000|2026-01-28 23:54:00|2690|2686|2690|2686|2690|2686|2689.9|2685.9|1
1769644450000|2026-01-28 23:54:10|2690.1|2686.1|2690|2686|2690.1|2686.1|2690|2686|2
1769644470000|2026-01-28 23:54:30|2686.9|2682.9|2686.7|2682.7|2686.9|2682.9|2686.5|2682.5|3
1769644480000|2026-01-28 23:54:40|2687.6|2683.6|2684.9|2680.9|2687.6|2683.6|2684.6|2680.6|4
1769644490000|2026-01-28 23:54:50|2685|2681|2685.5|2684|2685.8|2684|2684.8|2680.8|0
1769644500000|2026-01-28 23:55:00|2687.8|2683.8|2692.8|2688.8|2692.8|2688.8|2687.7|2683.7|12
1769644510000|2026-01-28 23:55:10|2693.3|2689.3|2693.3|2689.3|2694|2690|2691.3|2687.3|0
1769644520000|2026-01-28 23:55:20|2693.4|2689.4|2692|2688|2693.4|2689.4|2690.3|2686.3|0
1769644530000|2026-01-28 23:55:30|2689.9|2685.9|2691.6|2687.6|2691.8|2687.8|2689.9|2685.9|1
1769644540000|2026-01-28 23:55:40|2691.5|2687.5|2691|2687|2691.6|2687.6|2691|2687|1
1769644550000|2026-01-28 23:55:50|2692.4|2688.4|2695.2|2691.2|2695.2|2691.2|2691.7|2687.7|5
1769644560000|2026-01-28 23:56:00|2695.5|2691.5|2699.6|2695.6|2699.9|2695.9|2695.5|2691.5|14
1769644570000|2026-01-28 23:56:10|2699.7|2695.7|2699.9|2695.9|2700.3|2698.8|2699.6|2695.6|1
1769644580000|2026-01-28 23:56:20|2700.3|2696.3|2707.3|2703.3|2707.3|2703.3|2699.1|2695.1|8
1769644590000|2026-01-28 23:56:30|2707.2|2703.2|2707|2703|2707.2|2703.2|2707|2703|0
1769644600000|2026-01-28 23:56:40|2706.7|2702.7|2706.6|2702.6|2706.8|2702.8|2706.3|2702.3|1
1769644610000|2026-01-28 23:56:50|2705.3|2701.3|2714.2|2710.2|2714.2|2710.2|2705.3|2701.3|2
1769644620000|2026-01-28 23:57:00|2714|2710|2718.5|2714.5|2718.6|2714.6|2711|2707|11
1769644630000|2026-01-28 23:57:10|2717.9|2713.9|2717.4|2713.4|2718.1|2714.1|2716.9|2712.9|4
1769644640000|2026-01-28 23:57:20|2714.9|2710.9|2716|2712|2719.9|2715.9|2714.3|2710.3|7
1769644650000|2026-01-28 23:57:30|2715.9|2711.9|2710.1|2706.1|2715.9|2711.9|2710.1|2706.1|9
1769644660000|2026-01-28 23:57:40|2711.3|2707.3|2711.3|2707.3|2711.3|2707.3|2708.7|2704.7|1
1769644670000|2026-01-28 23:57:50|2710.4|2706.4|2710.9|2706.9|2711.5|2707.5|2708.7|2704.7|1
1769644680000|2026-01-28 23:58:00|2711.5|2707.5|2706.1|2702.1|2711.5|2707.5|2705.1|2701.1|9
1769644690000|2026-01-28 23:58:10|2705.6|2701.6|2705.8|2701.8|2705.8|2701.8|2705.6|2701.6|0
1769644700000|2026-01-28 23:58:20|2705.9|2701.9|2705.8|2701.8|2705.9|2701.9|2705.8|2701.8|0
1769644710000|2026-01-28 23:58:30|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|0
1769644720000|2026-01-28 23:58:40|2705.9|2701.9|2706.4|2702.4|2706.8|2702.8|2705.9|2701.9|1
1769644730000|2026-01-28 23:58:50|2706|2702|2706.2|2702.2|2706.5|2702.5|2705.9|2701.9|0
1769644740000|2026-01-28 23:59:00|2706.4|2702.4|2707.6|2703.6|2708.5|2704.5|2705.8|2701.8|0
1769644750000|2026-01-28 23:59:10|2707.9|2703.9|2707.7|2703.7|2709.5|2705.5|2707.2|2703.2|1
1769644760000|2026-01-28 23:59:20|2709.6|2705.6|2709.5|2705.5|2709.6|2705.6|2708.7|2704.7|0
1769644780000|2026-01-28 23:59:40|2709.6|2705.6|2709.5|2705.5|2709.6|2705.6|2709.5|2705.5|0
1769644790000|2026-01-28 23:59:50|2709.7|2705.7|2705.4|2701.4|2709.7|2705.7|2705.2|2701.2|3
1769644800000|2026-01-29 00:00:00|2703.6|2699.6|2704|2700|2705.5|2701.5|2702.8|2698.8|2
1769644810000|2026-01-29 00:00:10|2701.4|2697.4|2703.8|2699.8|2703.8|2699.8|2700.7|2696.7|4
1769644820000|2026-01-29 00:00:20|2704.1|2700.1|2701.5|2697.5|2704.1|2700.1|2701.5|2697.5|2
1769644830000|2026-01-29 00:00:30|2701.6|2697.6|2700.4|2696.4|2703.9|2699.9|2700.2|2696.2|2
1769644840000|2026-01-29 00:00:40|2700.2|2696.2|2700.1|2696.1|2702.4|2698.4|2700.1|2696.1|1
1769644850000|2026-01-29 00:00:50|2699.9|2695.9|2692.2|2688.2|2699.9|2695.9|2692.2|2688.2|4
1769644860000|2026-01-29 00:01:00|2691.6|2687.6|2686.8|2682.8|2691.6|2687.6|2686.8|2682.8|12
1769644870000|2026-01-29 00:01:10|2686.7|2682.7|2686.4|2682.4|2686.8|2682.8|2685.8|2681.8|1
1769644880000|2026-01-29 00:01:20|2686.5|2682.5|2673|2669|2686.5|2682.5|2673|2669|15
1769644890000|2026-01-29 00:01:30|2670.3|2666.3|2667|2663|2670.3|2666.3|2665|2661|12
1769644900000|2026-01-29 00:01:40|2666.9|2662.9|2668.6|2664.6|2670.7|2666.7|2665.2|2661.2|6
1769644910000|2026-01-29 00:01:50|2668.5|2664.5|2669.2|2665.2|2670.3|2666.3|2667.3|2663.3|2
1769644920000|2026-01-29 00:02:00|2668.4|2664.4|2674.8|2670.8|2674.9|2670.9|2668.4|2664.4|6
1769644930000|2026-01-29 00:02:10|2675.1|2671.1|2680.8|2676.8|2680.8|2676.8|2675.1|2671.1|3
1769644940000|2026-01-29 00:02:20|2682.4|2678.4|2685.1|2681.1|2685.2|2681.2|2682.4|2678.4|0
1769644950000|2026-01-29 00:02:30|2685.2|2681.2|2685.8|2681.8|2685.9|2684.4|2685.1|2681.1|2
1769644960000|2026-01-29 00:02:40|2685.9|2681.9|2683.7|2679.7|2686.4|2682.4|2682.4|2678.4|7
1769644970000|2026-01-29 00:02:50|2683.6|2679.6|2678.8|2674.8|2683.6|2679.6|2677.8|2673.8|2
1769644980000|2026-01-29 00:03:00|2678.9|2674.9|2678.4|2674.4|2679.6|2675.6|2677.4|2673.4|0
1769644990000|2026-01-29 00:03:10|2674.6|2673.1|2677.9|2673.9|2679.5|2675.5|2674.6|2673.1|1
1769645000000|2026-01-29 00:03:20|2678.3|2674.3|2680.3|2676.3|2680.8|2676.8|2678.3|2674.3|1
1769645010000|2026-01-29 00:03:30|2680.4|2676.4|2682.7|2678.7|2682.7|2678.7|2680.4|2676.4|0
1769645020000|2026-01-29 00:03:40|2682.4|2678.4|2679|2675|2682.4|2678.4|2678.1|2674.1|7
1769645030000|2026-01-29 00:03:50|2679.1|2675.1|2678.8|2674.8|2679.1|2675.1|2677.9|2673.9|0
1769645040000|2026-01-29 00:04:00|2678.5|2674.5|2681.6|2677.6|2681.6|2677.6|2678.5|2674.5|2
1769645050000|2026-01-29 00:04:10|2679.6|2675.6|2681.5|2677.5|2681.6|2677.6|2679.6|2675.6|2
1769645060000|2026-01-29 00:04:20|2681.6|2677.6|2689.3|2685.3|2689.3|2685.3|2681.4|2677.4|1
1769645070000|2026-01-29 00:04:30|2688.7|2684.7|2685.6|2681.6|2690.5|2686.5|2685.6|2681.6|0
1769645080000|2026-01-29 00:04:40|2685.7|2681.7|2685.7|2681.7|2685.8|2681.8|2685.2|2681.2|1
1769645090000|2026-01-29 00:04:50|2685.8|2681.8|2686.7|2682.7|2686.8|2682.8|2685.7|2681.7|0
1769645100000|2026-01-29 00:05:00|2686.6|2682.6|2687.6|2683.6|2687.7|2683.7|2686.5|2682.5|1
1769645110000|2026-01-29 00:05:10|2681.2|2677.2|2682.4|2678.4|2682.9|2678.9|2680.9|2676.9|6
1769645120000|2026-01-29 00:05:20|2682.3|2678.3|2681.5|2677.5|2683|2679|2681.4|2677.4|1
1769645130000|2026-01-29 00:05:30|2681.4|2677.4|2684|2680|2684.2|2680.2|2681.4|2677.4|0
1769645140000|2026-01-29 00:05:40|2684.2|2680.2|2684.5|2680.5|2684.6|2680.6|2684.2|2680.2|0
1769645150000|2026-01-29 00:05:50|2684.6|2680.6|2684.5|2680.5|2684.6|2680.6|2684.1|2680.1|0
1769645160000|2026-01-29 00:06:00|2684|2680|2686.4|2682.4|2686.4|2682.4|2684|2680|1
1769645180000|2026-01-29 00:06:20|2686.9|2682.9|2686.8|2682.8|2686.9|2682.9|2686.7|2682.7|0
1769645190000|2026-01-29 00:06:30|2686.9|2682.9|2687.9|2683.9|2687.9|2683.9|2686.8|2682.8|0
1769645210000|2026-01-29 00:06:50|2686.9|2682.9|2687.5|2683.5|2687.5|2683.5|2686.9|2682.9|0
1769645220000|2026-01-29 00:07:00|2684.3|2682.8|2687.2|2683.2|2687.6|2683.6|2684.3|2682.8|1
1769645230000|2026-01-29 00:07:10|2686.9|2682.9|2687.2|2683.2|2687.3|2683.3|2686.8|2682.8|0
1769645240000|2026-01-29 00:07:20|2687.3|2683.3|2687.2|2683.2|2687.3|2683.3|2687.2|2683.2|0
1769645250000|2026-01-29 00:07:30|2686.9|2682.9|2690.4|2686.4|2690.4|2686.4|2686.9|2682.9|4
1769645260000|2026-01-29 00:07:40|2690.1|2686.1|2691.4|2687.4|2693.9|2689.9|2689.5|2685.5|1
1769645270000|2026-01-29 00:07:50|2691.3|2687.3|2691|2687|2691.6|2687.6|2691|2687|2
1769645280000|2026-01-29 00:08:00|2691.3|2687.3|2695.5|2691.5|2695.5|2691.5|2691|2687|2
1769645290000|2026-01-29 00:08:10|2695.6|2691.6|2697|2693|2697.4|2695.9|2695.5|2691.5|4
1769645300000|2026-01-29 00:08:20|2696.7|2692.7|2696.7|2692.7|2696.8|2692.8|2696.6|2692.6|1
1769645310000|2026-01-29 00:08:30|2696.6|2692.6|2696.7|2692.7|2696.7|2692.7|2696.6|2692.6|1
1769645320000|2026-01-29 00:08:40|2696.6|2692.6|2696.7|2692.7|2696.7|2692.7|2696.6|2692.6|0
1769645330000|2026-01-29 00:08:50|2696.6|2692.6|2696.7|2692.7|2696.8|2692.8|2696.6|2692.6|1
1769645340000|2026-01-29 00:09:00|2696.8|2692.8|2696|2692|2696.8|2692.8|2696|2692|0
1769645350000|2026-01-29 00:09:10|2696.8|2692.8|2701.7|2697.7|2701.7|2697.7|2696.8|2692.8|4
1769645360000|2026-01-29 00:09:20|2701.8|2697.8|2701.2|2697.2|2701.8|2697.8|2700.6|2696.6|1
1769645370000|2026-01-29 00:09:30|2696.8|2695.3|2701.6|2697.6|2701.9|2697.9|2696.8|2695.3|1
1769645380000|2026-01-29 00:09:40|2701.8|2697.8|2701.6|2697.6|2702|2698|2701.5|2697.5|0
1769645390000|2026-01-29 00:09:50|2702|2698|2701.9|2697.9|2702|2698|2701.9|2697.9|0
1769645400000|2026-01-29 00:10:00|2702|2698|2702.4|2698.4|2702.4|2698.4|2701.9|2697.9|0
1769645410000|2026-01-29 00:10:10|2702.5|2698.5|2703.1|2699.1|2703.1|2699.1|2702.4|2698.4|0
1769645420000|2026-01-29 00:10:20|2702.7|2698.7|2703.2|2699.2|2704.1|2700.1|2702.4|2698.4|5
1769645430000|2026-01-29 00:10:30|2703.1|2699.1|2703.1|2699.1|2703.6|2699.6|2703.1|2699.1|1
1769645440000|2026-01-29 00:10:40|2702.3|2698.3|2703|2699|2703|2699|2702.3|2698.3|0
1769645450000|2026-01-29 00:10:50|2702.9|2698.9|2703.2|2699.2|2703.2|2699.2|2701.4|2697.4|0
1769645460000|2026-01-29 00:11:00|2703.9|2699.9|2703.9|2699.9|2704.9|2703.4|2703.8|2699.8|13
1769645470000|2026-01-29 00:11:10|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|2703.8|2699.8|0
1769645480000|2026-01-29 00:11:20|2704.2|2700.2|2704.2|2700.2|2704.3|2700.3|2704.2|2700.2|0
1769645490000|2026-01-29 00:11:30|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|4
1769645500000|2026-01-29 00:11:40|2704.5|2700.5|2704.3|2700.3|2704.5|2700.5|2703.3|2699.3|2
1769645510000|2026-01-29 00:11:50|2704.4|2700.4|2704.3|2700.3|2704.4|2700.4|2704.2|2700.2|0
1769645520000|2026-01-29 00:12:00|2704.2|2700.2|2707.4|2703.4|2707.4|2703.4|2703.6|2699.6|2
1769645530000|2026-01-29 00:12:10|2709.8|2705.8|2712|2708|2713.3|2709.3|2709.4|2705.4|6
1769645540000|2026-01-29 00:12:20|2712.3|2708.3|2712.4|2708.4|2714.2|2710.2|2711.4|2707.4|1
1769645550000|2026-01-29 00:12:30|2712.2|2708.2|2710.3|2706.3|2712.2|2708.2|2709.2|2705.2|4
1769645560000|2026-01-29 00:12:40|2710.4|2706.4|2708|2704|2711.1|2707.1|2707.3|2703.3|3
1769645570000|2026-01-29 00:12:50|2708.3|2704.3|2708.1|2704.1|2708.3|2704.3|2707.6|2703.6|1
1769645580000|2026-01-29 00:13:00|2708.3|2704.3|2708.2|2704.2|2708.8|2704.8|2708.2|2704.2|1
1769645590000|2026-01-29 00:13:10|2705.5|2701.5|2697.9|2693.9|2705.9|2701.9|2697.4|2693.4|2
1769645600000|2026-01-29 00:13:20|2694.2|2692.7|2695.7|2691.7|2696.2|2692.7|2694.2|2691|1
1769645610000|2026-01-29 00:13:30|2695.9|2691.9|2695.6|2691.6|2695.9|2691.9|2695.3|2691.3|0
1769645620000|2026-01-29 00:13:40|2695.7|2691.7|2707.5|2703.5|2707.5|2703.5|2695.7|2691.7|3
1769645630000|2026-01-29 00:13:50|2707.8|2703.8|2706.9|2702.9|2707.8|2703.8|2706.9|2702.9|0
1769645640000|2026-01-29 00:14:00|2707.2|2703.2|2707.6|2703.6|2709.3|2705.3|2707.2|2703.2|0
1769645650000|2026-01-29 00:14:10|2707.3|2703.3|2705.6|2701.6|2707.3|2703.3|2705.6|2701.6|0
1769645660000|2026-01-29 00:14:20|2706.7|2702.7|2706.7|2702.7|2706.7|2702.7|2706.7|2702.7|1
1769645670000|2026-01-29 00:14:30|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|2706.3|2702.3|0
1769645680000|2026-01-29 00:14:40|2706.5|2702.5|2706.6|2702.6|2706.6|2702.6|2706.5|2702.5|2
1769645690000|2026-01-29 00:14:50|2706.7|2702.7|2705.2|2701.2|2706.7|2702.7|2705.2|2701.2|0
1769645700000|2026-01-29 00:15:00|2704.3|2700.3|2704.7|2700.7|2704.7|2700.7|2703.8|2699.8|2
1769645710000|2026-01-29 00:15:10|2704.8|2700.8|2704.5|2700.5|2704.9|2700.9|2703.8|2699.8|0
1769645720000|2026-01-29 00:15:20|2704.6|2700.6|2704.6|2700.6|2704.6|2700.6|2704.5|2700.5|1
1769645730000|2026-01-29 00:15:30|2704.5|2700.5|2703.7|2699.7|2704.5|2700.5|2703.7|2699.7|3
1769645740000|2026-01-29 00:15:40|2703.8|2699.8|2703.8|2699.8|2703.8|2699.8|2703.7|2699.7|0
1769645750000|2026-01-29 00:15:50|2704.3|2700.3|2704.1|2700.1|2704.3|2700.3|2704|2700|1
1769645760000|2026-01-29 00:16:00|2704.2|2700.2|2704.4|2700.4|2704.4|2700.4|2704.1|2700.1|0
1769645780000|2026-01-29 00:16:20|2704.3|2700.3|2702.7|2698.7|2704.4|2700.4|2702.6|2698.6|19
1769645790000|2026-01-29 00:16:30|2704.3|2700.3|2704.6|2700.6|2705.1|2701.1|2704.2|2700.2|1
1769645800000|2026-01-29 00:16:40|2704.7|2700.7|2704.5|2700.5|2704.7|2700.7|2704.5|2700.5|0
1769645810000|2026-01-29 00:16:50|2704.6|2700.6|2704.5|2700.5|2704.6|2700.6|2704.5|2700.5|0
1769645820000|2026-01-29 00:17:00|2704.6|2700.6|2704.6|2700.6|2704.7|2700.7|2704.5|2700.5|2
1769645830000|2026-01-29 00:17:10|2704.7|2700.7|2701|2697|2704.7|2700.7|2701|2697|3
1769645840000|2026-01-29 00:17:20|||||||||2
1769645850000|2026-01-29 00:17:30|2699.7|2698.2|2699.7|2698.2|2699.7|2698.2|2699.7|2698.2|6
1769645870000|2026-01-29 00:17:50|2698.5|2694.5|2696.5|2692.5|2698.6|2694.6|2693.5|2689.5|78
1769645880000|2026-01-29 00:18:00|2696.6|2692.6|2696.7|2692.7|2697.1|2693.1|2696.5|2692.5|1
1769645890000|2026-01-29 00:18:10|2694.4|2690.4|2695.8|2691.8|2696.2|2692.2|2694.4|2690.4|1
1769645900000|2026-01-29 00:18:20|2695|2691|2694.3|2690.3|2695|2691|2693.8|2689.8|0
1769645910000|2026-01-29 00:18:30|2694.2|2690.2|2693.7|2689.7|2694.2|2690.2|2693.3|2689.3|2
1769645920000|2026-01-29 00:18:40|2694.2|2690.2|2695.5|2691.5|2695.5|2691.5|2694.2|2690.2|1
1769645930000|2026-01-29 00:18:50|2695.4|2691.4|2695.5|2691.5|2695.5|2691.5|2695.4|2691.4|0
1769645940000|2026-01-29 00:19:00|2695.4|2691.4|2694.4|2690.4|2695.5|2691.5|2694.2|2690.2|5
1769645950000|2026-01-29 00:19:10|2694.2|2690.2|2693.8|2689.8|2694.3|2690.3|2693.8|2689.8|1
1769645980000|2026-01-29 00:19:40|2694.1|2690.1|2693.8|2689.8|2694.1|2690.1|2693.7|2689.7|0
1769645990000|2026-01-29 00:19:50|2693.7|2689.7|2693.7|2689.7|2693.8|2689.8|2693.7|2689.7|0
1769646010000|2026-01-29 00:20:10|2693.6|2689.6|2691.4|2687.4|2693.6|2689.6|2690.8|2686.8|1
1769646020000|2026-01-29 00:20:20|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|0
1769646030000|2026-01-29 00:20:30|2691.4|2687.4|2691.2|2687.2|2691.6|2687.6|2691.2|2687.2|0
1769646040000|2026-01-29 00:20:40|2691.3|2687.3|2686.7|2682.7|2691.3|2687.3|2686.7|2682.7|2
1769646050000|2026-01-29 00:20:50|2686.6|2682.6|2685.1|2681.1|2687|2683|2685|2681|1
1769646060000|2026-01-29 00:21:00|2685|2681|2683|2681.5|2685|2681.5|2682.6|2680.5|5
1769646070000|2026-01-29 00:21:10|2683.7|2679.7|2689.6|2685.6|2689.6|2685.6|2682.2|2679.7|4
1769646080000|2026-01-29 00:21:20|2689.9|2685.9|2691.5|2687.5|2691.5|2687.5|2689.9|2685.9|2
1769646090000|2026-01-29 00:21:30|2691.8|2687.8|2690|2686|2692.1|2688.1|2689.3|2685.3|1
1769646100000|2026-01-29 00:21:40|2690.2|2686.2|2690.9|2686.9|2691.5|2687.5|2689.9|2685.9|0
1769646110000|2026-01-29 00:21:50|2691.3|2687.3|2691.4|2687.4|2691.8|2687.8|2691.2|2687.2|0
1769646120000|2026-01-29 00:22:00|2691.7|2687.7|2691.8|2687.8|2692.1|2688.1|2690.6|2686.6|0
1769646130000|2026-01-29 00:22:10|2691.5|2687.5|2690.8|2686.8|2691.5|2687.5|2690.6|2686.6|0
1769646140000|2026-01-29 00:22:20|2691.1|2687.1|2691.4|2687.4|2691.4|2687.4|2690.8|2686.8|0
1769646150000|2026-01-29 00:22:30|2691.5|2687.5|2693.2|2689.2|2693.3|2689.3|2691.5|2687.5|3
1769646160000|2026-01-29 00:22:40|2692.3|2688.3|2690.3|2686.3|2692.3|2688.3|2690.3|2686.3|1
1769646170000|2026-01-29 00:22:50|2690.4|2686.4|2690.6|2686.6|2690.6|2686.6|2690.3|2686.3|0
1769646180000|2026-01-29 00:23:00|2690.7|2686.7|2692.7|2688.7|2693.4|2689.4|2690.6|2686.6|1
1769646190000|2026-01-29 00:23:10|2693.4|2689.4|2692.9|2688.9|2693.4|2689.4|2692.9|2688.9|0
1769646200000|2026-01-29 00:23:20|2692.8|2688.8|2692.9|2688.9|2692.9|2688.9|2692.8|2688.8|0
1769646210000|2026-01-29 00:23:30|2692.8|2688.8|2692.6|2688.6|2692.9|2688.9|2692.6|2688.6|0
1769646220000|2026-01-29 00:23:40|2692.5|2688.5|2692.6|2688.6|2692.8|2688.8|2692.4|2688.4|0
1769646230000|2026-01-29 00:23:50|2692.7|2688.7|2692.4|2688.4|2692.7|2688.7|2692.3|2688.3|0
1769646240000|2026-01-29 00:24:00|2692.3|2688.3|2692.3|2688.3|2692.4|2688.4|2692.3|2688.3|0
1769646250000|2026-01-29 00:24:10|2692.2|2688.2|2692.1|2688.1|2692.3|2688.3|2692.1|2688.1|0
1769646290000|2026-01-29 00:24:50|2692.4|2688.4|2692.5|2688.5|2692.5|2688.5|2692.4|2688.4|0
1769646300000|2026-01-29 00:25:00|2692.2|2688.2|2692.5|2688.5|2692.5|2688.5|2692.2|2688.2|0
1769646310000|2026-01-29 00:25:10|2692.4|2688.4|2692.3|2688.3|2692.5|2688.5|2692|2688|1
1769646320000|2026-01-29 00:25:20|2692.4|2688.4|2693|2689|2693|2689|2692.1|2688.1|0
1769646330000|2026-01-29 00:25:30|2693.3|2689.3|2694.7|2690.7|2695.2|2691.2|2693.3|2689.3|4
1769646340000|2026-01-29 00:25:40|2694.8|2690.8|2703.2|2699.2|2703.3|2699.3|2694.5|2690.5|2
1769646350000|2026-01-29 00:25:50|2703.1|2699.1|2704.1|2700.1|2704.1|2700.1|2703.1|2699.1|7
1769646360000|2026-01-29 00:26:00|2702.8|2698.8|2703.4|2699.4|2703.4|2699.4|2702.8|2698.8|0
1769646370000|2026-01-29 00:26:10|2703.7|2699.7|2703.6|2699.6|2703.7|2699.7|2703.6|2699.6|0
1769646380000|2026-01-29 00:26:20|2703.7|2699.7|2702.7|2698.7|2706.1|2702.1|2702.3|2698.3|9
1769646390000|2026-01-29 00:26:30|2702.6|2698.6|2704.4|2700.4|2704.4|2700.4|2702.4|2698.4|1
1769646400000|2026-01-29 00:26:40|2704.5|2700.5|2705.5|2701.5|2705.5|2701.5|2704.4|2700.4|0
1769646420000|2026-01-29 00:27:00|2703.7|2699.7|2702.5|2698.5|2703.7|2699.7|2702.5|2698.5|2
1769646430000|2026-01-29 00:27:10|2703.1|2699.1|2700.8|2696.8|2703.1|2699.1|2700.8|2696.8|2
1769646440000|2026-01-29 00:27:20|2700.9|2696.9|2701.2|2697.2|2701.2|2697.2|2700.8|2696.8|2
1769646450000|2026-01-29 00:27:30|2699.6|2695.6|2700|2696|2700.1|2696.1|2699.6|2695.6|1
1769646460000|2026-01-29 00:27:40|2701.9|2697.9|2701.1|2697.1|2702.3|2698.3|2700.2|2696.2|0
1769646480000|2026-01-29 00:28:00|2702.8|2698.8|2703.9|2699.9|2703.9|2699.9|2702.8|2698.8|0
1769646490000|2026-01-29 00:28:10|2704.2|2700.2|2702.3|2698.3|2704.2|2700.2|2702|2698|0
1769646500000|2026-01-29 00:28:20|2701.8|2697.8|2702.6|2698.6|2702.9|2698.9|2701.8|2697.8|1
1769646510000|2026-01-29 00:28:30|2702.2|2698.2|2701.4|2697.4|2702.2|2698.2|2701.1|2697.1|0
1769646520000|2026-01-29 00:28:40|2703.4|2699.4|2703.7|2699.7|2703.7|2699.7|2703.4|2699.4|0
1769646530000|2026-01-29 00:28:50|2703.8|2699.8|2702.9|2698.9|2703.8|2699.8|2702.9|2698.9|0
1769646540000|2026-01-29 00:29:00|2702.6|2698.6|2701.5|2697.5|2702.6|2698.6|2701.5|2697.5|0
1769646550000|2026-01-29 00:29:10|2699.9|2695.9|2702.4|2698.4|2702.4|2698.4|2699.9|2695.9|0
1769646560000|2026-01-29 00:29:20|2702.5|2698.5|2702.5|2698.5|2702.5|2698.5|2702.4|2698.4|0
1769646570000|2026-01-29 00:29:30|2702.4|2698.4|2703.5|2699.5|2703.5|2699.5|2702.4|2698.4|0
1769646580000|2026-01-29 00:29:40|2702.5|2698.5|2704|2700|2704|2700|2702.5|2698.5|0
1769646600000|2026-01-29 00:30:00|2704.1|2700.1|2705.3|2701.3|2705.3|2701.3|2703.9|2699.9|1
1769646610000|2026-01-29 00:30:10|2703.9|2699.9|2703.8|2699.8|2703.9|2699.9|2703.8|2699.8|1
1769646620000|2026-01-29 00:30:20|2703.7|2699.7|2703.7|2699.7|2703.7|2699.7|2703.7|2699.7|0
1769646630000|2026-01-29 00:30:30|2703.8|2699.8|2704.7|2700.7|2704.7|2700.7|2703.8|2699.8|1
1769646640000|2026-01-29 00:30:40|2703.7|2699.7|2703.8|2699.8|2703.8|2699.8|2703.5|2699.5|3
1769646650000|2026-01-29 00:30:50|2703.7|2699.7|2703.6|2699.6|2703.7|2699.7|2703.1|2699.1|2
1769646660000|2026-01-29 00:31:00|2702.4|2698.4|2700.4|2696.4|2702.4|2698.4|2700.3|2696.3|1
1769646670000|2026-01-29 00:31:10|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|0
1769646680000|2026-01-29 00:31:20|2700.2|2696.2|2699.9|2695.9|2700.2|2696.2|2699.9|2695.9|0
1769646690000|2026-01-29 00:31:30|2699.8|2695.8|2699.5|2695.5|2699.9|2695.9|2699.5|2695.5|0
1769646700000|2026-01-29 00:31:40|2699.4|2695.4|2695.8|2691.8|2699.4|2695.4|2695.8|2691.8|4
1769646710000|2026-01-29 00:31:50|2701.5|2697.5|2701.5|2697.5|2701.5|2697.5|2701.4|2697.4|0
1769646720000|2026-01-29 00:32:00|2701.4|2697.4|2699.8|2695.8|2701.4|2697.4|2699.4|2695.4|1
1769646730000|2026-01-29 00:32:10|2700|2696|2702.7|2698.7|2702.7|2698.7|2700|2696|0
1769646740000|2026-01-29 00:32:20|2703.2|2699.2|2703.6|2699.6|2703.6|2699.6|2702.9|2698.9|0
1769646750000|2026-01-29 00:32:30|2703.3|2699.3|2704|2700|2704|2700|2702.8|2698.8|0
1769646770000|2026-01-29 00:32:50|2704.1|2700.1|2704|2700|2704.1|2700.1|2704|2700|0
1769646780000|2026-01-29 00:33:00|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|2703.6|2699.6|0
1769646790000|2026-01-29 00:33:10|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|2704.1|2700.1|0
1769646800000|2026-01-29 00:33:20|2704.4|2700.4|2703.9|2699.9|2704.4|2700.4|2703.3|2699.3|0
1769646810000|2026-01-29 00:33:30|2704|2700|2704|2700|2704.1|2700.1|2703.9|2699.9|0
1769646820000|2026-01-29 00:33:40|2704.2|2700.2|2704.3|2700.3|2704.4|2700.4|2704.2|2700.2|0
1769646840000|2026-01-29 00:34:00|2704.4|2700.4|2704.5|2700.5|2704.5|2700.5|2704.4|2700.4|0
1769646850000|2026-01-29 00:34:10|2704.8|2700.8|2705.1|2701.1|2705.1|2701.1|2704.8|2700.8|0
1769646860000|2026-01-29 00:34:20|2705.3|2701.3|2706.7|2702.7|2706.7|2702.7|2705.3|2701.3|2
1769646870000|2026-01-29 00:34:30|2706.6|2702.6|2706.7|2702.7|2706.8|2702.8|2706.6|2702.6|0
1769646880000|2026-01-29 00:34:40|2706.8|2702.8|2713.5|2709.5|2714.1|2710.1|2706.7|2702.7|8
1769646890000|2026-01-29 00:34:50|2713.1|2709.1|2712.1|2708.1|2713.5|2709.5|2711.9|2707.9|1
1769646900000|2026-01-29 00:35:00|2712|2708|2712.1|2708.1|2712.1|2708.1|2711.8|2707.8|0
1769646910000|2026-01-29 00:35:10|2717.3|2713.3|2717.3|2713.3|2717.3|2713.3|2717.3|2713.3|1
1769646920000|2026-01-29 00:35:20|2718.5|2714.5|2720|2716|2720|2716|2717.7|2713.7|2
1769646930000|2026-01-29 00:35:30|2720.3|2718.8|2718.9|2714.9|2720.3|2718.8|2718.6|2714.6|2
1769646940000|2026-01-29 00:35:40|2718.8|2714.8|2720.3|2716.3|2720.3|2716.3|2718.8|2714.8|0
1769646950000|2026-01-29 00:35:50|2721.3|2717.3|2721.1|2717.1|2721.9|2717.9|2721.1|2717.1|5
1769646960000|2026-01-29 00:36:00|2720.9|2716.9|2721.1|2717.1|2721.1|2717.1|2720.9|2716.9|0
1769646970000|2026-01-29 00:36:10|2722.3|2718.3|2720.3|2716.3|2722.3|2718.3|2720.2|2716.2|1
1769646980000|2026-01-29 00:36:20|2719.1|2715.1|2716.6|2712.6|2719.2|2715.2|2716.6|2712.6|2
1769646990000|2026-01-29 00:36:30|2716.5|2712.5|2716.2|2712.2|2716.5|2712.5|2716.2|2712.2|0
1769647000000|2026-01-29 00:36:40|2713.4|2709.4|2713.3|2709.3|2714.1|2710.1|2712.7|2708.7|3
1769647010000|2026-01-29 00:36:50|2713.2|2709.2|2712.6|2708.6|2713.2|2709.2|2712.6|2708.6|1
1769647020000|2026-01-29 00:37:00|2712.7|2708.7|2713.9|2709.9|2713.9|2709.9|2712.6|2708.6|1
1769647030000|2026-01-29 00:37:10|2714.2|2710.2|2714.4|2710.4|2714.4|2710.4|2714.1|2710.1|0
1769647040000|2026-01-29 00:37:20|2714.7|2710.7|2716.5|2712.5|2718|2714|2714.7|2710.7|1
1769647050000|2026-01-29 00:37:30|2715.4|2711.4|2714.8|2710.8|2715.4|2711.4|2714.2|2710.2|1
1769647060000|2026-01-29 00:37:40|2714.9|2710.9|2715.7|2711.7|2715.8|2711.8|2714.9|2710.9|0
1769647070000|2026-01-29 00:37:50|2715.5|2711.5|2714.9|2710.9|2715.5|2711.5|2714.8|2710.8|0
1769647080000|2026-01-29 00:38:00|2714.3|2710.3|2712.4|2708.4|2714.3|2710.3|2712.4|2708.4|0
1769647090000|2026-01-29 00:38:10|2712.1|2708.1|2713|2709|2714.7|2710.7|2711.5|2708.1|2
1769647100000|2026-01-29 00:38:20|2714.5|2710.5|2714.5|2710.5|2714.5|2710.5|2714.5|2710.5|1
1769647110000|2026-01-29 00:38:30|2714.4|2710.4|2714.5|2710.5|2714.6|2710.6|2713.9|2709.9|0
1769647120000|2026-01-29 00:38:40|2714.4|2710.4|2714.5|2710.5|2714.6|2710.6|2713.8|2709.8|0
1769647130000|2026-01-29 00:38:50|2713|2709|2713.2|2709.2|2713.6|2709.6|2713|2709|2
1769647140000|2026-01-29 00:39:00|2714.1|2710.1|2714|2710|2714.1|2710.1|2713.5|2709.5|0
1769647150000|2026-01-29 00:39:10|2713.9|2709.9|2715.6|2711.6|2715.6|2711.6|2713.7|2709.7|1
1769647160000|2026-01-29 00:39:20|2714.6|2710.6|2712.5|2708.5|2714.7|2710.7|2712.5|2708.5|1
1769647170000|2026-01-29 00:39:30|2714.2|2710.2|2714.1|2710.1|2714.3|2710.3|2714.1|2710.1|1
1769647180000|2026-01-29 00:39:40|2714|2710|2714.1|2710.1|2714.1|2710.1|2714|2710|0
1769647190000|2026-01-29 00:39:50|2714.3|2710.3|2714.4|2710.4|2714.4|2710.4|2714.1|2710.1|0
1769647200000|2026-01-29 00:40:00|2712.7|2708.7|2712.7|2708.7|2712.7|2708.7|2712.6|2708.6|0
1769647210000|2026-01-29 00:40:10|2712.6|2708.6|2715.1|2711.1|2715.1|2711.1|2712.6|2708.6|1
1769647220000|2026-01-29 00:40:20|2714.7|2710.7|2714.5|2710.5|2714.7|2710.7|2714.4|2710.4|0
1769647230000|2026-01-29 00:40:30|2714.4|2710.4|2714.4|2710.4|2714.5|2710.5|2714.4|2710.4|0
1769647240000|2026-01-29 00:40:40|2714.1|2710.1|2712.6|2708.6|2714.6|2710.6|2712.6|2708.6|0
1769647250000|2026-01-29 00:40:50|2714.3|2710.3|2714.7|2710.7|2715.7|2711.7|2714.3|2710.3|3
1769647260000|2026-01-29 00:41:00|2714.4|2710.4|2715.8|2711.8|2715.8|2711.8|2714.2|2710.2|3
1769647270000|2026-01-29 00:41:10|2715.7|2711.7|2715.7|2711.7|2715.8|2711.8|2715.6|2711.6|0
1769647280000|2026-01-29 00:41:20|2716|2712|2715.7|2711.7|2716|2712|2715|2711|1
1769647290000|2026-01-29 00:41:30|2716|2712|2716|2712|2716|2712|2715|2711|2
1769647300000|2026-01-29 00:41:40|2716.1|2712.1|2713.2|2709.2|2716.1|2712.1|2713.2|2709.2|2
1769647310000|2026-01-29 00:41:50|2713.1|2709.1|2712.9|2708.9|2713.1|2709.1|2712.9|2708.9|0
1769647320000|2026-01-29 00:42:00|2713.1|2709.1|2712.7|2708.7|2713.1|2709.1|2712.7|2708.7|0
1769647330000|2026-01-29 00:42:10|2712.5|2708.5|2709.4|2707.9|2712.5|2708.5|2709.4|2707.9|13
1769647340000|2026-01-29 00:42:20|2705.3|2701.3|2705.2|2701.2|2705.4|2701.4|2704.7|2700.7|7
1769647350000|2026-01-29 00:42:30|2705.1|2701.1|2705.3|2701.3|2705.3|2701.3|2705.1|2701.1|0
1769647360000|2026-01-29 00:42:40|2705|2701|2705.9|2701.9|2705.9|2701.9|2704.7|2700.7|1
1769647370000|2026-01-29 00:42:50|2705.8|2701.8|2703|2699|2705.9|2701.9|2702.9|2698.9|2
1769647380000|2026-01-29 00:43:00|2702.9|2698.9|2703.7|2699.7|2703.7|2699.7|2702.9|2698.9|0
1769647390000|2026-01-29 00:43:10|2703.9|2699.9|2706.3|2702.3|2706.3|2702.3|2703.9|2699.9|1
1769647400000|2026-01-29 00:43:20|2705.2|2701.2|2702.2|2698.2|2705.3|2701.3|2702.2|2698.2|2
1769647410000|2026-01-29 00:43:30|2702.3|2698.3|2705.6|2701.6|2705.7|2701.7|2702.3|2698.3|2
1769647420000|2026-01-29 00:43:40|2705.7|2701.7|2705.7|2701.7|2705.7|2701.7|2705.6|2701.6|5
1769647430000|2026-01-29 00:43:50|2705.6|2701.6|2705.7|2701.7|2706|2702|2705.4|2701.4|0
1769647440000|2026-01-29 00:44:00|2705.9|2701.9|2705|2701|2706.2|2702.2|2705|2701|1
1769647450000|2026-01-29 00:44:10|2704|2700|2703.8|2699.8|2704.1|2700.1|2703.8|2699.8|0
1769647460000|2026-01-29 00:44:20|2703.7|2699.7|2703.5|2699.5|2703.8|2699.8|2703.5|2699.5|0
1769647470000|2026-01-29 00:44:30|2703.4|2699.4|2704.8|2700.8|2704.9|2700.9|2703.4|2699.4|1
1769647480000|2026-01-29 00:44:40|2704.9|2700.9|2704.6|2700.6|2704.9|2700.9|2704.6|2700.6|0
1769647490000|2026-01-29 00:44:50|2704.5|2700.5|2704.6|2700.6|2704.6|2700.6|2704.5|2700.5|0
1769647500000|2026-01-29 00:45:00|2704.3|2700.3|2705.9|2701.9|2706|2702|2704.3|2700.3|0
1769647510000|2026-01-29 00:45:10|2706|2702|2706|2702|2706|2702|2705.9|2701.9|0
1769647520000|2026-01-29 00:45:20|2705.9|2701.9|2705.9|2701.9|2706|2702|2705.8|2701.8|0
1769647530000|2026-01-29 00:45:30|2705.8|2701.8|2705.9|2701.9|2705.9|2701.9|2705.8|2701.8|0
1769647540000|2026-01-29 00:45:40|2705.8|2701.8|2705.4|2701.4|2705.9|2701.9|2705.3|2701.3|0
1769647550000|2026-01-29 00:45:50|2705.6|2701.6|2705.2|2701.2|2705.7|2701.7|2705.2|2701.2|0
1769647560000|2026-01-29 00:46:00|2705.1|2701.1|2704.9|2700.9|2705.2|2701.2|2704.9|2700.9|0
1769647570000|2026-01-29 00:46:10|2705.1|2701.1|2704.4|2700.4|2705.1|2701.1|2704.4|2700.4|0
1769647580000|2026-01-29 00:46:20|2705.9|2701.9|2704.3|2700.3|2705.9|2701.9|2704.3|2700.3|0
1769647590000|2026-01-29 00:46:30|2705.2|2701.2|2705.3|2701.3|2705.3|2701.3|2704.9|2700.9|7
1769647600000|2026-01-29 00:46:40|2705.4|2701.4|2705.3|2701.3|2705.4|2701.4|2705.3|2701.3|0
1769647610000|2026-01-29 00:46:50|2705.4|2701.4|2705.3|2701.3|2705.4|2701.4|2705.3|2701.3|0
1769647620000|2026-01-29 00:47:00|2705.4|2701.4|2705.6|2701.6|2705.6|2701.6|2704.2|2700.2|2
1769647630000|2026-01-29 00:47:10|2705.7|2701.7|2708.8|2704.8|2708.9|2704.9|2705.7|2701.7|6
1769647640000|2026-01-29 00:47:20|2707.6|2703.6|2706|2702|2707.6|2704.1|2705.6|2701.9|2
1769647650000|2026-01-29 00:47:30|2706.1|2702.1|2705.9|2701.9|2706.1|2702.1|2705.8|2701.8|0
1769647660000|2026-01-29 00:47:40|2705.7|2701.7|2703.4|2699.4|2705.9|2701.9|2703.4|2699.4|2
1769647670000|2026-01-29 00:47:50|2703.9|2699.9|2704.1|2700.1|2704.3|2700.3|2703.9|2699.9|0
1769647680000|2026-01-29 00:48:00|2705.2|2701.2|2704.7|2700.7|2705.2|2701.2|2704.7|2700.7|0
1769647690000|2026-01-29 00:48:10|2705|2701|2704.7|2700.7|2705|2701|2704.7|2700.7|0
1769647700000|2026-01-29 00:48:20|2705|2701|2705.5|2701.5|2705.5|2701.5|2705|2701|0
1769647710000|2026-01-29 00:48:30|2705.2|2701.2|2705.2|2701.2|2705.3|2701.3|2705.2|2701.2|0
1769647720000|2026-01-29 00:48:40|2705.3|2701.3|2705.5|2701.5|2705.5|2701.5|2705.2|2701.2|1
1769647730000|2026-01-29 00:48:50|2705.4|2701.4|2705.6|2701.6|2705.6|2701.6|2705.4|2701.4|0
1769647740000|2026-01-29 00:49:00|2705.5|2701.5|2705|2701|2705.6|2701.6|2705|2701|0
1769647750000|2026-01-29 00:49:10|2705.1|2701.1|2705.9|2701.9|2706.1|2702.1|2705|2701|0
1769647760000|2026-01-29 00:49:20|2705.8|2701.8|2705.9|2701.9|2705.9|2701.9|2705.8|2701.8|0
1769647770000|2026-01-29 00:49:30|2705.8|2701.8|2705.8|2701.8|2705.9|2701.9|2705.7|2701.7|0
1769647780000|2026-01-29 00:49:40|2705.9|2701.9|2706.3|2702.3|2706.7|2702.7|2705.8|2701.8|0
1769647790000|2026-01-29 00:49:50|2706.2|2702.2|2706.5|2702.5|2706.5|2702.5|2706.2|2702.2|0
1769647800000|2026-01-29 00:50:00|2706.4|2702.4|2707.8|2703.8|2707.8|2703.8|2706.4|2702.4|1
1769647810000|2026-01-29 00:50:10|2707.7|2703.7|2708.1|2704.1|2708.1|2704.1|2707.7|2703.7|0
1769647820000|2026-01-29 00:50:20|2708|2704|2708.1|2704.1|2708.2|2704.2|2708|2704|0
1769647830000|2026-01-29 00:50:30|2708.2|2704.2|2708.1|2704.1|2708.2|2704.2|2708.1|2704.1|0
1769647840000|2026-01-29 00:50:40|2708.2|2704.2|2707.5|2703.5|2708.2|2704.2|2707.5|2703.5|0
1769647850000|2026-01-29 00:50:50|2707.4|2703.4|2707.6|2703.6|2708.1|2704.1|2707.4|2703.4|0
1769647860000|2026-01-29 00:51:00|2707.9|2703.9|2708.1|2704.1|2708.3|2704.3|2707.7|2703.7|2
1769647870000|2026-01-29 00:51:10|2708|2704|2708.2|2704.2|2708.3|2704.3|2707.8|2703.8|1
1769647880000|2026-01-29 00:51:20|2708.1|2704.1|2706.5|2702.5|2708.1|2704.1|2706.5|2702.5|0
1769647900000|2026-01-29 00:51:40|2703.9|2699.9|2704.2|2700.2|2704.2|2700.2|2703.7|2699.7|5
1769647910000|2026-01-29 00:51:50|2704.3|2700.3|2708.6|2704.6|2708.7|2704.7|2703.9|2699.9|1
1769647920000|2026-01-29 00:52:00|2708.7|2704.7|2709|2705|2709|2705|2708.6|2704.6|0
1769647960000|2026-01-29 00:52:40|2709.1|2705.1|2714.2|2710.2|2714.2|2710.2|2709.1|2705.1|7
1769647980000|2026-01-29 00:53:00|2711.4|2707.4|2712.3|2708.3|2712.3|2708.3|2711.1|2707.1|2
1769647990000|2026-01-29 00:53:10|2711.9|2707.9|2714.6|2710.6|2715.5|2711.5|2711.9|2707.9|2
1769648000000|2026-01-29 00:53:20|2714.3|2710.3|2716.1|2712.1|2717.1|2713.1|2714.3|2710.3|0
1769648010000|2026-01-29 00:53:30|2715.8|2711.8|2715.2|2711.2|2716.2|2712.2|2715.1|2711.1|0
1769648020000|2026-01-29 00:53:40|2715.1|2711.1|2715.2|2711.2|2715.5|2711.5|2715.1|2711.1|0
1769648030000|2026-01-29 00:53:50|2714.6|2710.6|2712.7|2708.7|2714.6|2710.6|2712|2708|3
1769648040000|2026-01-29 00:54:00|2712.8|2708.8|2712.8|2708.8|2713.5|2709.5|2711.9|2707.9|0
1769648050000|2026-01-29 00:54:10|2713|2709|2712.2|2708.2|2713.6|2709.6|2712.1|2708.1|0
1769648060000|2026-01-29 00:54:20|2711.2|2707.2|2712|2708|2712.6|2708.6|2711.2|2707.2|0
1769648070000|2026-01-29 00:54:30|2712.5|2708.5|2711|2707|2713.8|2709.8|2711|2707|0
1769648080000|2026-01-29 00:54:40|2711.1|2707.1|2711.3|2707.3|2711.3|2707.3|2711.1|2707.1|0
1769648090000|2026-01-29 00:54:50|2711.5|2707.5|2712.4|2708.4|2713|2709|2711.5|2707.5|0
1769648100000|2026-01-29 00:55:00|2713|2709|2713.4|2709.4|2713.4|2709.4|2713|2709|0
1769648110000|2026-01-29 00:55:10|2713.3|2709.3|2713.8|2709.8|2714.6|2710.6|2712.8|2708.8|0
1769648120000|2026-01-29 00:55:20|2713.5|2709.5|2714.5|2710.5|2715.7|2711.7|2713.5|2709.5|0
1769648130000|2026-01-29 00:55:30|2715.3|2711.3|2714.4|2710.4|2715.7|2711.7|2713.6|2709.6|1
1769648140000|2026-01-29 00:55:40|2713.9|2709.9|2714.8|2710.8|2716|2712|2713.9|2709.9|1
1769648150000|2026-01-29 00:55:50|2714.7|2710.7|2715.1|2711.1|2715.5|2711.5|2713.7|2709.7|0
1769648160000|2026-01-29 00:56:00|2714.6|2710.6|2714.4|2710.4|2714.6|2710.6|2713.2|2709.2|1
1769648170000|2026-01-29 00:56:10|2714.2|2710.2|2713.3|2709.3|2715.1|2713.6|2712.8|2708.8|2
1769648180000|2026-01-29 00:56:20|2714|2710|2714.3|2710.3|2714.7|2710.7|2713.1|2709.1|1
1769648190000|2026-01-29 00:56:30|2714.6|2710.6|2715.4|2711.4|2715.4|2711.4|2713.5|2709.5|1
1769648200000|2026-01-29 00:56:40|2714.9|2710.9|2715.2|2711.2|2715.4|2711.4|2714.1|2710.1|0
1769648210000|2026-01-29 00:56:50|2714.6|2710.6|2713.2|2709.2|2715.2|2711.2|2712.5|2708.5|0
1769648220000|2026-01-29 00:57:00|2712.6|2708.6|2716.3|2712.3|2716.3|2712.3|2712.6|2708.6|2
1769648230000|2026-01-29 00:57:10|2716.4|2712.4|2716.4|2712.4|2716.4|2712.4|2716.4|2712.4|0
1769648240000|2026-01-29 00:57:20|2717.2|2713.2|2717.2|2713.2|2717.2|2713.2|2717.2|2713.2|0
1769648250000|2026-01-29 00:57:30|2716.3|2712.3|2716.3|2712.3|2716.3|2712.3|2716.3|2712.3|1
1769648260000|2026-01-29 00:57:40|2716.4|2712.4|2716.3|2712.3|2716.4|2712.4|2716.3|2712.3|0
1769648270000|2026-01-29 00:57:50|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|1
1769648280000|2026-01-29 00:58:00|2716.3|2712.3|2716|2712|2716.3|2712.3|2716|2712|1
1769648290000|2026-01-29 00:58:10|2716.4|2712.4|2716.1|2712.1|2716.5|2712.5|2716.1|2712.1|0
1769648300000|2026-01-29 00:58:20|2716.3|2712.3|2716.2|2712.2|2716.7|2712.7|2716.2|2712.2|0
1769648310000|2026-01-29 00:58:30|2716.3|2712.3|2715.7|2711.7|2716.4|2712.4|2715.6|2711.6|2
1769648320000|2026-01-29 00:58:40|2715.8|2711.8|2713.5|2709.5|2716.2|2714.7|2713.3|2709.3|2
1769648330000|2026-01-29 00:58:50|2713.3|2709.3|2711.9|2707.9|2713.7|2709.7|2710.5|2707.5|1
1769648340000|2026-01-29 00:59:00|2711.5|2707.5|2704.9|2700.9|2711.5|2707.5|2704.1|2700.1|9
1769648350000|2026-01-29 00:59:10|2705.2|2701.2|2704.8|2700.8|2707.2|2703.2|2704.5|2700.5|0
1769648360000|2026-01-29 00:59:20|2704.5|2700.5|2705|2701|2705|2701|2704.2|2700.2|2
1769648370000|2026-01-29 00:59:30|2704.6|2700.6|2711.9|2707.9|2711.9|2707.9|2704.6|2700.6|1
1769648380000|2026-01-29 00:59:40|2711.7|2707.7|2711.6|2707.6|2712.7|2708.7|2710.4|2706.4|0
1769648390000|2026-01-29 00:59:50|2711.9|2707.9|2712|2708|2712.7|2708.7|2711.9|2707.9|0
1769648400000|2026-01-29 01:00:00|2711.7|2707.7|2713.9|2709.9|2714.5|2710.5|2709.5|2705.5|11
1769648410000|2026-01-29 01:00:10|2714|2710|2708.2|2704.2|2714.4|2710.4|2708.2|2704.2|3
1769648420000|2026-01-29 01:00:20|2708.1|2704.1|2702.7|2698.7|2708.1|2704.1|2702.7|2698.7|6
1769648430000|2026-01-29 01:00:30|2702.5|2698.5|2693.7|2689.7|2702.5|2698.5|2693.2|2689.2|16
1769648440000|2026-01-29 01:00:40|2693.4|2689.4|2686.3|2682.3|2694.5|2690.5|2686.2|2682.2|7
1769648450000|2026-01-29 01:00:50|2685.7|2681.7|2683.9|2679.9|2686.9|2682.9|2683.5|2679.9|16
1769648460000|2026-01-29 01:01:00|2683|2679|2693.9|2689.9|2694|2690|2680.1|2676.1|22
1769648470000|2026-01-29 01:01:10|2694|2690|2699.6|2695.6|2703.7|2699.7|2693.9|2689.9|7
1769648480000|2026-01-29 01:01:20|2699.9|2695.9|2695.7|2691.7|2700|2696|2694.5|2690.5|1
1769648490000|2026-01-29 01:01:30|2696.3|2692.3|2694.9|2690.9|2698.2|2694.2|2691.8|2687.8|20
1769648500000|2026-01-29 01:01:40|2694.7|2690.7|2691.9|2687.9|2694.7|2692.5|2691.4|2687.4|11
1769648510000|2026-01-29 01:01:50|2691.5|2687.5|2691.7|2687.7|2692.7|2688.7|2688|2684|1
1769648520000|2026-01-29 01:02:00|2687|2683|2690.5|2686.5|2692.2|2688.2|2687|2683|4
1769648530000|2026-01-29 01:02:10|2690.4|2686.4|2692.8|2688.8|2692.9|2688.9|2690.4|2686.4|3
1769648540000|2026-01-29 01:02:20|2692.7|2688.7|2691.9|2687.9|2692.7|2688.7|2689.2|2685.2|14
1769648550000|2026-01-29 01:02:30|2691.6|2687.6|2692.8|2688.8|2692.8|2688.8|2687.8|2683.8|10
1769648560000|2026-01-29 01:02:40|2692.9|2688.9|2690.1|2686.1|2694.1|2690.1|2689.9|2685.9|5
1769648570000|2026-01-29 01:02:50|2690.3|2686.3|2694|2690|2694|2690|2689.1|2685.1|3
1769648580000|2026-01-29 01:03:00|2694.2|2690.2|2694|2690|2694.3|2690.3|2693.7|2689.7|0
1769648590000|2026-01-29 01:03:10|2693.9|2689.9|2687.7|2683.7|2693.9|2689.9|2687.7|2683.7|4
1769648600000|2026-01-29 01:03:20|2687.8|2683.8|2690.7|2686.7|2690.7|2686.7|2685.2|2681.2|8
1769648610000|2026-01-29 01:03:30|2692.7|2688.7|2691.7|2687.7|2692.7|2688.7|2686.8|2682.8|5
1769648620000|2026-01-29 01:03:40|2691.8|2687.8|2690.5|2686.5|2693.6|2689.6|2690.4|2686.4|1
1769648630000|2026-01-29 01:03:50|2691.9|2687.9|2692.3|2688.3|2693|2689|2690.4|2686.4|0
1769648640000|2026-01-29 01:04:00|2692.6|2688.6|2686.3|2682.3|2693.5|2689.5|2685.8|2681.8|5
1769648650000|2026-01-29 01:04:10|2686.9|2682.9|2685.3|2681.3|2686.9|2682.9|2680.3|2676.3|5
1769648660000|2026-01-29 01:04:20|2685.6|2681.6|2684.8|2680.8|2686.7|2682.7|2684.3|2680.3|1
1769648670000|2026-01-29 01:04:30|2684.1|2680.1|2683.8|2679.8|2685.1|2681.1|2683.6|2679.6|2
1769648680000|2026-01-29 01:04:40|2683.7|2679.7|2687.5|2683.5|2687.5|2683.5|2683.7|2679.7|1
1769648690000|2026-01-29 01:04:50|2687.6|2683.6|2680.6|2676.6|2687.6|2683.6|2680.2|2676.2|3
1769648700000|2026-01-29 01:05:00|2680.7|2676.7|2684.2|2680.2|2684.3|2680.3|2680.7|2676.7|1
1769648710000|2026-01-29 01:05:10|2683.7|2679.7|2689.6|2685.6|2689.9|2685.9|2683.7|2679.7|4
1769648720000|2026-01-29 01:05:20|2689.7|2685.7|2688.2|2684.2|2689.7|2685.7|2684.9|2680.9|4
1769648730000|2026-01-29 01:05:30|2688.1|2684.1|2690.4|2686.4|2690.4|2686.4|2688.1|2684.1|0
1769648740000|2026-01-29 01:05:40|2693.6|2689.6|2692.6|2688.6|2694.1|2690.1|2690.9|2686.9|5
1769648750000|2026-01-29 01:05:50|2692.7|2688.7|2694.1|2690.1|2694.2|2690.2|2692.7|2688.7|6
1769648760000|2026-01-29 01:06:00|2694.4|2690.4|2697.7|2693.7|2698.7|2694.7|2694.1|2690.1|15
1769648770000|2026-01-29 01:06:10|2697.5|2693.5|2697.6|2693.6|2700.3|2696.3|2697.1|2693.1|5
1769648780000|2026-01-29 01:06:20|2697.5|2693.5|2693.6|2689.6|2697.5|2693.5|2693.6|2689.6|2
1769648790000|2026-01-29 01:06:30|2694.4|2690.4|2699.1|2695.1|2699.1|2695.1|2694.4|2690.4|4
1769648800000|2026-01-29 01:06:40|2698.5|2694.5|2697.6|2693.6|2699.1|2695.1|2697.5|2693.5|0
1769648810000|2026-01-29 01:06:50|2697.8|2693.8|2699.3|2695.3|2700.7|2696.7|2697.8|2693.8|6
1769648820000|2026-01-29 01:07:00|2699.4|2695.4|2703|2699|2704.4|2700.4|2699.4|2695.4|3
1769648830000|2026-01-29 01:07:10|2703.4|2699.4|2702|2698|2704.6|2700.6|2699|2695|2
1769648840000|2026-01-29 01:07:20|2702.4|2698.4|2705.9|2701.9|2705.9|2701.9|2702.4|2698.4|5
1769648850000|2026-01-29 01:07:30|2705.8|2701.8|2709.5|2705.5|2710.3|2706.3|2705.8|2701.8|3
1769648860000|2026-01-29 01:07:40|2709.6|2705.6|2711.7|2707.7|2712.9|2708.9|2709.5|2705.6|10
1769648870000|2026-01-29 01:07:50|2711.6|2707.6|2708.1|2704.1|2712.3|2708.3|2708.1|2704.1|7
1769648880000|2026-01-29 01:08:00|2708|2704|2708.5|2704.5|2710.6|2706.6|2708|2704|7
1769648890000|2026-01-29 01:08:10|2708.4|2704.4|2701.3|2697.3|2708.7|2704.7|2699.5|2695.5|6
1769648900000|2026-01-29 01:08:20|2701.5|2697.5|2705.4|2701.4|2706.7|2702.7|2699.8|2695.8|5
1769648910000|2026-01-29 01:08:30|2704.8|2700.8|2699.5|2695.5|2704.9|2700.9|2698.8|2694.8|3
1769648920000|2026-01-29 01:08:40|2699.4|2695.4|2699.1|2695.1|2701.2|2697.2|2698.6|2694.6|2
1769648930000|2026-01-29 01:08:50|2699.5|2695.5|2700.5|2696.5|2701|2697|2699.5|2695.5|0
1769648940000|2026-01-29 01:09:00|2700.2|2696.2|2700.9|2696.9|2701.8|2697.8|2699.6|2695.6|12
1769648950000|2026-01-29 01:09:10|2700.4|2696.4|2693.2|2689.2|2700.9|2696.9|2693.2|2689.2|14
1769648960000|2026-01-29 01:09:20|2693.1|2689.1|2695.5|2691.5|2696.4|2692.4|2693.1|2689.1|14
1769648970000|2026-01-29 01:09:30|2695.3|2691.3|2689.1|2685.1|2696.2|2692.2|2689.1|2685.1|4
1769648980000|2026-01-29 01:09:40|2685.8|2681.8|2687.3|2683.3|2688|2684|2684.3|2680.3|12
1769648990000|2026-01-29 01:09:50|2687.4|2683.4|2682.2|2678.2|2688.3|2684.3|2681.8|2677.8|4
1769649000000|2026-01-29 01:10:00|2683.9|2679.9|2686|2682|2686.9|2682.9|2680.2|2676.2|9
1769649010000|2026-01-29 01:10:10|2685.9|2681.9|2685.7|2681.7|2687.6|2683.6|2684.9|2680.9|1
1769649020000|2026-01-29 01:10:20|2685.6|2681.6|2686.6|2682.6|2687.7|2683.7|2685.6|2681.6|1
1769649030000|2026-01-29 01:10:30|2686.4|2682.4|2688.7|2684.7|2688.7|2684.7|2686.4|2682.4|0
1769649040000|2026-01-29 01:10:40|2688.8|2684.8|2692.7|2688.7|2692.8|2688.8|2688.8|2684.8|5
1769649050000|2026-01-29 01:10:50|2692.4|2688.4|2692.4|2688.4|2695.6|2691.6|2692|2688|3
1769649060000|2026-01-29 01:11:00|2692.6|2688.6|2693.7|2689.7|2695|2691|2689.8|2685.8|5
1769649070000|2026-01-29 01:11:10|2693.3|2689.3|2692.7|2688.7|2693.3|2689.3|2689|2685|6
1769649080000|2026-01-29 01:11:20|2693.1|2689.1|2694.4|2690.4|2695.8|2691.8|2692.4|2688.4|2
1769649090000|2026-01-29 01:11:30|2693.7|2689.7|2694.8|2693.3|2696.7|2693.3|2693.7|2689.7|3
1769649100000|2026-01-29 01:11:40|2696.7|2692.7|2698.7|2694.7|2699.3|2695.3|2696.7|2692.7|4
1769649110000|2026-01-29 01:11:50|2698.6|2694.6|2703.6|2699.6|2704.5|2700.5|2698.4|2694.4|4
1769649120000|2026-01-29 01:12:00|2703.7|2699.7|2701.9|2697.9|2704.5|2700.5|2701.4|2697.4|2
1769649130000|2026-01-29 01:12:10|2701.7|2697.7|2701.7|2697.7|2704|2700|2701.7|2697.7|11
1769649140000|2026-01-29 01:12:20|2701.3|2697.3|2702.5|2698.5|2704.5|2701|2701.3|2697.3|7
1769649150000|2026-01-29 01:12:30|2702.2|2698.2|2701.4|2697.4|2702.9|2698.9|2700.5|2696.5|2
1769649160000|2026-01-29 01:12:40|2701.2|2697.2|2703.1|2699.1|2704.2|2700.2|2701.1|2697.1|4
1769649170000|2026-01-29 01:12:50|2703.7|2699.7|2708.9|2704.9|2708.9|2704.9|2703.7|2699.7|3
1769649180000|2026-01-29 01:13:00|2708.5|2704.5|2708.8|2704.8|2708.8|2704.8|2708.1|2704.1|1
1769649190000|2026-01-29 01:13:10|2707.7|2703.7|2706.2|2702.2|2710.3|2706.3|2706.2|2702.2|9
1769649200000|2026-01-29 01:13:20|2706.1|2702.1|2706.6|2702.6|2707.3|2703.3|2705.7|2701.7|0
1769649210000|2026-01-29 01:13:30|2706.5|2702.5|2707.1|2703.1|2707.5|2703.5|2706.4|2702.4|3
1769649220000|2026-01-29 01:13:40|2707.2|2703.2|2708.9|2704.9|2709.6|2705.6|2705.6|2701.6|1
1769649230000|2026-01-29 01:13:50|2708.6|2704.6|2705.9|2701.9|2709.7|2705.7|2705.9|2701.9|2
1769649240000|2026-01-29 01:14:00|2706.9|2702.9|2706.9|2702.9|2708|2704|2706.3|2702.3|3
1769649250000|2026-01-29 01:14:10|2707.4|2703.4|2707.9|2703.9|2708.3|2704.3|2706.9|2702.9|1
1769649260000|2026-01-29 01:14:20|2708|2704|2708.6|2704.6|2708.6|2705.3|2706.8|2704|1
1769649270000|2026-01-29 01:14:30|2708|2704|2709.5|2705.5|2710.6|2706.6|2708|2704|1
1769649280000|2026-01-29 01:14:40|2709.7|2705.7|2709.9|2705.9|2710.8|2706.8|2709.2|2705.2|0
1769649290000|2026-01-29 01:14:50|2709.8|2705.8|2708.8|2704.8|2711|2707|2708.8|2704.8|0
1769649300000|2026-01-29 01:15:00|2709.1|2705.1|2713.7|2709.7|2713.7|2709.7|2709.1|2705.1|2
1769649310000|2026-01-29 01:15:10|2714.3|2710.3|2715.4|2711.4|2715.5|2711.5|2713.5|2709.5|3
1769649320000|2026-01-29 01:15:20|2715.3|2711.3|2712.2|2708.2|2715.6|2712.2|2712.2|2708.2|4
1769649330000|2026-01-29 01:15:30|2712.3|2708.3|2715.3|2711.3|2715.3|2711.3|2712.3|2708.3|3
1769649340000|2026-01-29 01:15:40|2715.4|2711.4|2714.8|2710.8|2715.5|2711.5|2714.6|2710.6|1
1769649350000|2026-01-29 01:15:50|2715|2711|2716|2712|2717.5|2713.5|2714.1|2710.1|6
1769649360000|2026-01-29 01:16:00|2715.9|2711.9|2715.4|2711.4|2715.9|2711.9|2713.7|2709.7|4
1769649370000|2026-01-29 01:16:10|2715.2|2711.2|2707.4|2703.4|2715.5|2711.5|2707.4|2703.4|8
1769649380000|2026-01-29 01:16:20|2707.5|2703.5|2704.9|2700.9|2707.5|2703.5|2704.9|2700.9|0
1769649390000|2026-01-29 01:16:30|2705.6|2701.6|2710.2|2706.2|2710.6|2706.6|2704.9|2700.9|4
1769649400000|2026-01-29 01:16:40|2710.1|2706.1|2707.9|2703.9|2710.7|2706.7|2707.9|2703.9|2
1769649410000|2026-01-29 01:16:50|2707.7|2703.7|2709.9|2705.9|2710.1|2706.1|2707.7|2703.7|1
1769649420000|2026-01-29 01:17:00|2707.6|2703.6|2705|2703.5|2708.8|2704.8|2704.9|2702.6|3
1769649430000|2026-01-29 01:17:10|2707.4|2703.4|2704.2|2700.2|2708.4|2704.4|2704.2|2700.2|6
1769649440000|2026-01-29 01:17:20|2704.8|2700.8|2706.6|2702.6|2706.6|2702.6|2703.3|2699.3|3
1769649450000|2026-01-29 01:17:30|2706.2|2702.2|2706.1|2702.1|2707|2703|2704.6|2700.6|5
1769649460000|2026-01-29 01:17:40|2705.5|2701.5|2706.4|2702.4|2706.7|2702.7|2704.8|2700.8|0
1769649470000|2026-01-29 01:17:50|2706.5|2702.5|2709.1|2705.1|2709.8|2705.8|2706.1|2702.5|4
1769649480000|2026-01-29 01:18:00|2709.4|2705.4|2708.9|2704.9|2709.6|2705.6|2708.4|2704.4|0
1769649490000|2026-01-29 01:18:10|2708.6|2704.6|2710.1|2706.1|2710.1|2706.1|2707.9|2703.9|0
1769649500000|2026-01-29 01:18:20|2710.2|2706.2|2710.1|2706.1|2713.3|2709.3|2709.5|2706.1|3
1769649510000|2026-01-29 01:18:30|2710.3|2706.3|2712.7|2708.7|2712.8|2708.8|2709.5|2706.3|2
1769649520000|2026-01-29 01:18:40|2712.9|2708.9|2711.1|2707.1|2712.9|2710|2711.1|2707.1|2
1769649530000|2026-01-29 01:18:50|2711|2707|2710.9|2706.9|2711.4|2708.7|2710.2|2706.9|1
1769649540000|2026-01-29 01:19:00|2711|2707|2713.5|2709.5|2713.5|2711.1|2711|2707|22
1769649550000|2026-01-29 01:19:10|2712.2|2710.7|2711.1|2707.1|2712.9|2710.7|2710|2706|2
1769649560000|2026-01-29 01:19:20|2710.8|2706.8|2712.8|2708.8|2712.9|2708.9|2710.8|2706.8|1
1769649570000|2026-01-29 01:19:30|2712.9|2708.9|2712.3|2708.3|2713.1|2710|2711.5|2708|2
1769649580000|2026-01-29 01:19:40|2712.2|2708.2|2715.6|2711.6|2715.9|2713.7|2712.1|2708.1|31
1769649590000|2026-01-29 01:19:50|2715.5|2711.5|2717.8|2716.3|2718.8|2716.3|2714.8|2711.5|4
1769649600000|2026-01-29 01:20:00|2717.9|2716.4|2715.6|2711.6|2718.8|2716.4|2714.5|2710.5|9
1769649610000|2026-01-29 01:20:10|2715.7|2711.7|2716.8|2712.8|2716.9|2712.9|2713.4|2709.4|20
1769649620000|2026-01-29 01:20:20|2716.9|2712.9|2717.7|2716.2|2718.8|2716.2|2716.8|2712.9|52
1769649630000|2026-01-29 01:20:30|2718.3|2714.3|2718.9|2717.4|2720.1|2717.4|2717.5|2714.3|6
1769649640000|2026-01-29 01:20:40|2720.9|2716.9|2724.5|2720.5|2724.5|2720.5|2719.8|2716.8|8
1769649650000|2026-01-29 01:20:50|2724.6|2720.6|2722.8|2721.3|2724.6|2721.5|2722.6|2718.6|6
1769649660000|2026-01-29 01:21:00|2722.7|2721.2|2722.5|2718.5|2723.1|2721.2|2720.4|2716.4|19
1769649670000|2026-01-29 01:21:10|2722.7|2718.7|2729.1|2725.1|2729.1|2725.1|2719.5|2715.5|23
1769649680000|2026-01-29 01:21:20|2727.8|2723.8|2728|2724|2729.1|2727.1|2727.8|2723.8|10
1769649690000|2026-01-29 01:21:30|2727.9|2723.9|2722.8|2718.8|2727.9|2723.9|2721.7|2718.8|8
1769649700000|2026-01-29 01:21:40|2721.5|2720|2726.6|2722.6|2726.9|2722.9|2721.1|2718.1|9
1769649710000|2026-01-29 01:21:50|2725|2723.5|2724|2720|2727.1|2723.5|2723.9|2719.9|2
1769649720000|2026-01-29 01:22:00|2724.8|2720.8|2721.2|2717.2|2724.8|2720.8|2719.2|2716.9|2
1769649730000|2026-01-29 01:22:10|2721.5|2717.5|2725.5|2721.5|2725.5|2721.5|2720.6|2717.5|5
1769649740000|2026-01-29 01:22:20|2726.1|2722.1|2723.8|2719.8|2726.4|2722.4|2723.2|2719.8|4
1769649750000|2026-01-29 01:22:30|2723.6|2719.6|2725.5|2721.5|2725.5|2721.7|2722.5|2718.5|3
1769649760000|2026-01-29 01:22:40|2726|2722|2733.1|2729.1|2733.1|2729.1|2726|2722|8
1769649770000|2026-01-29 01:22:50|2733|2729|2735.5|2731.5|2736.3|2732.3|2732.9|2728.9|6
1769649780000|2026-01-29 01:23:00|2735.3|2731.3|2730.7|2726.7|2735.3|2731.3|2728.5|2725.9|9
1769649790000|2026-01-29 01:23:10|2730.4|2726.4|2727.7|2723.7|2730.5|2727|2727.7|2723.7|2
1769649800000|2026-01-29 01:23:20|2728|2724|2727.6|2723.6|2728.6|2726|2725.6|2721.6|8
1769649810000|2026-01-29 01:23:30|2727.3|2723.3|2727.2|2723.2|2728.2|2724.2|2724.8|2720.8|9
1769649820000|2026-01-29 01:23:40|2727.1|2723.1|2732.3|2728.3|2734.5|2730.5|2726.9|2722.9|10
1769649830000|2026-01-29 01:23:50|2732.4|2728.4|2735.7|2731.7|2735.8|2731.8|2732.3|2728.3|5
1769649840000|2026-01-29 01:24:00|2735.5|2731.5|2737.1|2733.1|2737.1|2734.4|2735.4|2731.5|4
1769649850000|2026-01-29 01:24:10|2737.2|2733.2|2741|2739.5|2741.5|2739.5|2736.9|2733.2|10
1769649860000|2026-01-29 01:24:20|2741.7|2737.7|2739.8|2735.8|2742.9|2739.5|2737.9|2733.9|22
1769649870000|2026-01-29 01:24:30|2739.7|2735.7|2740.3|2736.3|2740.3|2736.3|2737.8|2733.8|8
1769649880000|2026-01-29 01:24:40|2739.5|2735.5|2742.4|2738.4|2744.8|2741.5|2738.5|2734.5|31
1769649890000|2026-01-29 01:24:50|2742.1|2738.1|2742|2738|2743.8|2739.8|2742|2738|8
1769649900000|2026-01-29 01:25:00|2742.1|2738.1|2740.8|2739.3|2742.8|2739.5|2738.8|2734.8|7
1769649910000|2026-01-29 01:25:10|2742.2|2738.2|2741.3|2737.3|2742.2|2739.5|2738.6|2736.5|7
1769649920000|2026-01-29 01:25:20|2740.8|2736.8|2740.7|2739.2|2741.6|2739.2|2738.6|2736.4|7
1769649930000|2026-01-29 01:25:30|2741.5|2737.5|2743.6|2739.6|2744.9|2742.3|2741.5|2737.5|6
1769649940000|2026-01-29 01:25:40|2743.7|2739.7|2745.9|2741.9|2745.9|2742.7|2743.1|2739.7|11
1769649950000|2026-01-29 01:25:50|2745.6|2741.6|2746.9|2745.4|2748|2745.5|2743.5|2741.4|14
1769649960000|2026-01-29 01:26:00|2748.6|2744.6|2751.2|2747.2|2754.1|2750.1|2747.3|2744.6|20
1769649970000|2026-01-29 01:26:10|2751.1|2747.1|2751.2|2747.2|2752.9|2748.9|2750.7|2746.7|5
1769649980000|2026-01-29 01:26:20|2751|2747|2747.5|2743.5|2751|2747|2744.3|2740.3|15
1769649990000|2026-01-29 01:26:30|2747|2743|2746.5|2742.5|2747|2743|2745.3|2741.3|2
1769650000000|2026-01-29 01:26:40|2746.4|2742.4|2746.1|2742.1|2746.9|2742.9|2745.9|2741.9|0
1769650010000|2026-01-29 01:26:50|2746.3|2742.3|2745.7|2741.7|2747.1|2743.2|2744.7|2741.2|6
1769650020000|2026-01-29 01:27:00|2745.5|2741.5|2745.2|2741.2|2745.7|2742.1|2743.2|2740.3|5
1769650030000|2026-01-29 01:27:10|2744.9|2740.9|2744.4|2740.4|2744.9|2740.9|2740.2|2738.6|3
1769650040000|2026-01-29 01:27:20|2744.8|2740.8|2744.3|2742.8|2745.7|2742.8|2744.2|2740.2|1
1769650050000|2026-01-29 01:27:30|2743.6|2739.6|2743.3|2739.3|2744.5|2740.5|2742.8|2738.8|1
1769650060000|2026-01-29 01:27:40|2744.4|2740.4|2741.5|2737.5|2744.6|2740.6|2740|2736|3
1769650070000|2026-01-29 01:27:50|2741.4|2737.4|2743.1|2739.1|2743.4|2739.5|2740.5|2737.4|3
1769650080000|2026-01-29 01:28:00|2742.9|2738.9|2741.5|2737.5|2742.9|2738.9|2740.1|2737.4|2
1769650090000|2026-01-29 01:28:10|2740.1|2738.6|2738.2|2734.2|2740.8|2738.6|2737.4|2734|4
1769650100000|2026-01-29 01:28:20|2738.1|2734.1|2736.1|2732.1|2738.1|2734.1|2733.7|2729.7|8
1769650110000|2026-01-29 01:28:30|2735.6|2731.6|2734.9|2730.9|2736.3|2732.3|2733.5|2730.5|7
1769650120000|2026-01-29 01:28:40|2735.2|2731.2|2734.1|2730.1|2735.2|2731.3|2732.8|2728.9|8
1769650130000|2026-01-29 01:28:50|2734.2|2730.2|2734.8|2730.8|2735.5|2731.5|2733|2729|6
1769650140000|2026-01-29 01:29:00|2734.3|2730.3|2734.6|2733.1|2735.8|2733.1|2731.8|2727.8|11
1769650150000|2026-01-29 01:29:10|2735.9|2731.9|2733.5|2729.5|2736.8|2732.8|2733.2|2729.2|6
1769650160000|2026-01-29 01:29:20|2732.2|2728.2|2737.3|2733.3|2737.3|2733.3|2732.2|2728.2|1
1769650170000|2026-01-29 01:29:30|2737|2733|2739|2735|2739|2735|2736.6|2732.6|0
1769650180000|2026-01-29 01:29:40|2736.5|2732.5|2737.3|2733.3|2737.9|2733.9|2735.9|2731.9|19
1769650190000|2026-01-29 01:29:50|2737.4|2733.4|2736.5|2732.5|2738.9|2735|2736.1|2732.1|6
1769650200000|2026-01-29 01:30:00|2736.6|2732.6|2743|2739|2743.3|2739.3|2736.6|2732.6|17
1769650210000|2026-01-29 01:30:10|2742.1|2738.1|2740.9|2736.9|2742.1|2739|2739.9|2736.6|5
1769650220000|2026-01-29 01:30:20|2739.6|2735.6|2738.2|2734.2|2739.6|2735.6|2738.1|2734.1|3
1769650230000|2026-01-29 01:30:30|2738.4|2734.4|2742.8|2738.8|2742.8|2738.8|2738.3|2734.3|7
1769650240000|2026-01-29 01:30:40|2742.9|2738.9|2740.4|2736.4|2744|2740.8|2740.4|2736.4|3
1769650250000|2026-01-29 01:30:50|2740.2|2736.2|2738.4|2734.4|2740.2|2736.2|2737.5|2733.5|2
1769650260000|2026-01-29 01:31:00|2740|2736|2744.1|2740.1|2744.1|2740.1|2739.9|2735.9|8
1769650270000|2026-01-29 01:31:10|2743.6|2739.6|2744.3|2740.3|2744.3|2740.3|2742.3|2738.3|5
1769650280000|2026-01-29 01:31:20|2745|2743.5|2745.7|2741.7|2747.8|2743.8|2745|2741.2|7
1769650290000|2026-01-29 01:31:30|2743.7|2739.7|2748.4|2744.4|2748.4|2744.4|2743.7|2739.7|4
1769650300000|2026-01-29 01:31:40|2747.8|2743.8|2748.8|2744.8|2750.3|2746.3|2747.8|2743.8|2
1769650310000|2026-01-29 01:31:50|2748.7|2744.7|2748.6|2744.6|2748.7|2744.7|2747.2|2743.2|2
1769650320000|2026-01-29 01:32:00|2748.7|2744.7|2743.2|2739.2|2748.9|2744.9|2743|2739|6
1769650330000|2026-01-29 01:32:10|2742.5|2738.5|2738.7|2734.7|2742.5|2738.5|2738.7|2734.7|5
1769650340000|2026-01-29 01:32:20|2738.6|2734.6|2738.2|2734.2|2738.7|2734.7|2737.9|2733.9|0
1769650350000|2026-01-29 01:32:30|2738|2734|2744.9|2740.9|2745.6|2741.6|2738|2734|13
1769650360000|2026-01-29 01:32:40|2744.8|2740.8|2744.2|2740.2|2746.6|2742.6|2743.3|2739.3|0
1769650370000|2026-01-29 01:32:50|2744.3|2740.3|2740|2736|2745.3|2741.3|2740|2736|15
1769650380000|2026-01-29 01:33:00|2740.5|2736.5|2739|2735|2740.5|2736.5|2737.4|2733.4|10
1769650390000|2026-01-29 01:33:10|2738.9|2734.9|2739.4|2735.4|2740.3|2736.3|2736.9|2732.9|6
1769650400000|2026-01-29 01:33:20|2739.7|2735.7|2741.1|2737.1|2741.1|2737.1|2739.5|2735.5|0
1769650410000|2026-01-29 01:33:30|2742|2738|2741.9|2737.9|2742|2738|2741.9|2737.9|6
1769650420000|2026-01-29 01:33:40|2741.8|2737.8|2743.5|2739.5|2743.5|2739.5|2741.8|2737.8|0
1769650430000|2026-01-29 01:33:50|2743.1|2739.1|2742.2|2738.2|2743.2|2739.2|2741.6|2737.6|6
1769650440000|2026-01-29 01:34:00|2742.5|2738.5|2745.2|2741.2|2745.4|2741.4|2742.5|2738.5|4
1769650450000|2026-01-29 01:34:10|2745|2741|2742.4|2738.4|2745|2741|2742.4|2738.4|0
1769650460000|2026-01-29 01:34:20|2743.1|2739.1|2743.7|2739.7|2743.9|2739.9|2742.7|2738.7|0
1769650470000|2026-01-29 01:34:30|2743.5|2739.5|2743.4|2739.4|2743.7|2740.5|2742|2738.6|2
1769650480000|2026-01-29 01:34:40|2743.7|2739.7|2746.2|2742.2|2746.2|2742.2|2743.7|2739.7|1
1769650490000|2026-01-29 01:34:50|2744.9|2743.4|2747.5|2743.5|2747.5|2743.5|2744.4|2740.4|10
1769650500000|2026-01-29 01:35:00|2747.7|2743.7|2743.6|2739.6|2747.7|2743.7|2743.6|2739.6|1
1769650510000|2026-01-29 01:35:10|2743.7|2739.7|2745.1|2741.1|2745.2|2741.2|2743.2|2739.2|4
1769650520000|2026-01-29 01:35:20|2745.2|2741.2|2741.8|2737.8|2746.2|2742.2|2741.6|2737.6|5
1769650530000|2026-01-29 01:35:30|2741.7|2737.7|2742.2|2738.2|2742.2|2738.2|2741.4|2737.4|2
1769650540000|2026-01-29 01:35:40|2742.1|2738.1|2741.6|2737.6|2742.1|2738.1|2741.5|2737.5|0
1769650550000|2026-01-29 01:35:50|2741.5|2737.5|2740.2|2736.2|2741.6|2737.6|2740.2|2736.2|4
1769650560000|2026-01-29 01:36:00|2740.3|2736.3|2741.9|2737.9|2741.9|2737.9|2738.4|2734.4|3
1769650570000|2026-01-29 01:36:10|2741.2|2739.7|2747.2|2743.2|2747.8|2743.8|2741.2|2739.4|5
1769650580000|2026-01-29 01:36:20|2747.3|2743.3|2739|2735|2748|2744.4|2738.8|2734.8|5
1769650590000|2026-01-29 01:36:30|2739.9|2735.9|2739.5|2735.5|2741.7|2737.7|2739.1|2735.1|1
1769650600000|2026-01-29 01:36:40|2739.1|2735.1|2735.4|2731.4|2739.1|2735.5|2733.8|2729.8|5
1769650610000|2026-01-29 01:36:50|2735.6|2731.6|2737|2733|2738.6|2734.6|2735.6|2731.6|4
1769650620000|2026-01-29 01:37:00|2736.2|2732.2|2734.7|2730.7|2736.2|2732.2|2734.5|2730.5|1
1769650630000|2026-01-29 01:37:10|2734.5|2730.5|2735.1|2731.1|2737.9|2733.9|2734.5|2730.5|5
1769650640000|2026-01-29 01:37:20|2734.9|2730.9|2730.2|2726.2|2734.9|2730.9|2728.3|2724.3|14
1769650650000|2026-01-29 01:37:30|2729|2725|2729.7|2725.7|2729.8|2725.8|2728.2|2724.2|5
1769650660000|2026-01-29 01:37:40|2730|2726|2731.1|2727.1|2731.1|2728.7|2729.4|2725.4|24
1769650670000|2026-01-29 01:37:50|2731.2|2727.2|2730.7|2726.7|2731.2|2727.2|2727.5|2725|10
1769650680000|2026-01-29 01:38:00|2730.9|2726.9|2729.5|2725.5|2731.3|2728.6|2729.4|2725.4|2
1769650690000|2026-01-29 01:38:10|2729.8|2725.8|2723.6|2719.6|2729.8|2725.8|2722.9|2718.9|4
1769650700000|2026-01-29 01:38:20|2723.9|2719.9|2723.4|2719.4|2725.6|2721.6|2722.9|2718.9|3
1769650710000|2026-01-29 01:38:30|2723.3|2719.3|2723.9|2719.9|2724.8|2720.8|2721.8|2717.8|5
1769650720000|2026-01-29 01:38:40|2724.3|2720.3|2725.2|2721.2|2725.3|2721.3|2724.3|2720.3|0
1769650730000|2026-01-29 01:38:50|2725.1|2721.1|2725|2723.5|2727|2723.5|2724.6|2720.7|48
1769650740000|2026-01-29 01:39:00|2726.6|2722.6|2728.9|2724.9|2729|2725.8|2725.8|2722.2|4
1769650750000|2026-01-29 01:39:10|2728.6|2724.6|2728.3|2724.3|2728.6|2726.2|2726.2|2722.2|3
1769650760000|2026-01-29 01:39:20|2727.5|2723.5|2730.8|2726.8|2730.8|2726.8|2727.3|2723.3|0
1769650770000|2026-01-29 01:39:30|2730.9|2726.9|2730.5|2726.5|2730.9|2726.9|2728.6|2724.6|1
1769650780000|2026-01-29 01:39:40|2730.6|2726.6|2733|2729|2733.1|2729.1|2730.5|2726.5|0
1769650790000|2026-01-29 01:39:50|2732.8|2728.8|2732.9|2728.9|2733.6|2729.6|2732.3|2728.3|0
1769650800000|2026-01-29 01:40:00|2732.2|2728.2|2732.5|2728.5|2732.8|2728.8|2732.1|2728.1|0
1769650810000|2026-01-29 01:40:10|2731.9|2727.9|2732.7|2728.7|2732.9|2728.9|2731.3|2727.3|0
1769650820000|2026-01-29 01:40:20|2733.3|2729.3|2735.3|2731.3|2736|2733|2731.9|2727.9|3
1769650830000|2026-01-29 01:40:30|2734.9|2730.9|2734.6|2730.6|2735.6|2732.3|2733.7|2729.7|0
1769650840000|2026-01-29 01:40:40|2733.6|2732.1|2736.8|2732.8|2736.8|2733.7|2733.6|2731.2|6
1769650850000|2026-01-29 01:40:50|2736.4|2734.9|2735.2|2731.2|2738.5|2734.9|2735.2|2731.2|4
1769650860000|2026-01-29 01:41:00|2735.3|2731.3|2735.8|2731.8|2736.4|2732.4|2735.1|2731.1|1
1769650870000|2026-01-29 01:41:10|2736.1|2732.1|2735.8|2731.8|2736.1|2732.1|2733.4|2729.4|9
1769650880000|2026-01-29 01:41:20|2736.3|2732.3|2734.7|2730.7|2736.4|2732.6|2732.8|2728.8|2
1769650890000|2026-01-29 01:41:30|2733.1|2729.1|2734.6|2730.6|2734.6|2730.6|2733|2729|1
1769650900000|2026-01-29 01:41:40|2734.7|2730.7|2734.9|2730.9|2736.4|2732.4|2733|2729|3
1769650910000|2026-01-29 01:41:50|2734.8|2730.8|2736.7|2732.7|2737|2734.4|2734.8|2730.8|0
1769650920000|2026-01-29 01:42:00|2736.1|2732.1|2733.8|2729.8|2736.7|2732.7|2733.6|2729.6|1
1769650930000|2026-01-29 01:42:10|2733.7|2729.7|2733.4|2729.4|2735|2731|2733|2729|1
1769650940000|2026-01-29 01:42:20|2733.5|2729.5|2733.4|2729.4|2734.3|2730.3|2733.4|2729.4|0
1769650950000|2026-01-29 01:42:30|2733.8|2729.8|2735.1|2731.1|2735.9|2731.9|2733.4|2729.4|3
1769650960000|2026-01-29 01:42:40|2734.8|2730.8|2735.2|2731.2|2735.7|2731.7|2734.4|2730.4|0
1769650970000|2026-01-29 01:42:50|2735.1|2731.1|2735|2731|2735.2|2732.8|2733.6|2729.6|2
1769650980000|2026-01-29 01:43:00|2735.3|2731.3|2734|2730|2736.3|2732.3|2733.6|2729.6|1
1769650990000|2026-01-29 01:43:10|2733.9|2729.9|2733.1|2729.1|2734.1|2730.1|2733.1|2729.1|1
1769651000000|2026-01-29 01:43:20|2733|2729|2729.3|2727.8|2733|2729|2729.3|2726.6|1
1769651010000|2026-01-29 01:43:30|2729.1|2725.1|2729.3|2725.3|2731.7|2727.7|2728.8|2724.8|2
1769651020000|2026-01-29 01:43:40|2729.2|2725.2|2729.3|2725.3|2731.1|2727.1|2728.8|2724.8|1
1769651030000|2026-01-29 01:43:50|2729.2|2725.2|2728.6|2724.6|2730|2727.1|2728.5|2724.5|1
1769651040000|2026-01-29 01:44:00|2728.4|2724.4|2728.4|2724.4|2730|2726|2727|2723|2
1769651050000|2026-01-29 01:44:10|2728.3|2724.3|2727.8|2723.8|2728.5|2724.5|2727.3|2723.3|0
1769651060000|2026-01-29 01:44:20|2728.3|2724.3|2728|2724|2730|2726|2727.2|2723.2|0
1769651070000|2026-01-29 01:44:30|2728.1|2724.1|2729.2|2725.2|2730.3|2726.3|2728.1|2724.1|0
1769651080000|2026-01-29 01:44:40|2729.1|2725.1|2729.4|2725.4|2730.8|2726.8|2728.5|2724.5|1
1769651090000|2026-01-29 01:44:50|2727.6|2723.6|2728.2|2724.2|2728.7|2724.7|2727|2723|0
1769651100000|2026-01-29 01:45:00|2728.3|2724.3|2730.7|2726.7|2733.5|2729.5|2728.3|2724.3|2
1769651110000|2026-01-29 01:45:10|2730.2|2726.2|2730.4|2726.4|2733.6|2729.6|2730.2|2726.2|3
1769651120000|2026-01-29 01:45:20|2730.1|2726.1|2724.5|2720.5|2732.6|2728.6|2724.4|2720.5|17
1769651130000|2026-01-29 01:45:30|2724.4|2720.4|2721.3|2719.8|2724.7|2722.7|2721.3|2717.9|9
1769651140000|2026-01-29 01:45:40|2723.6|2719.6|2723.3|2719.3|2723.6|2719.6|2721.8|2717.8|14
1769651150000|2026-01-29 01:45:50|2722.9|2718.9|2718.8|2714.8|2724.7|2720.7|2718.8|2714.8|14
1769651160000|2026-01-29 01:46:00|2718.7|2714.7|2715.3|2711.3|2718.7|2714.7|2715.3|2711.3|1
1769651170000|2026-01-29 01:46:10|2714|2710|2714.1|2710.1|2714.9|2711.8|2713|2709|11
1769651180000|2026-01-29 01:46:20|2716.5|2712.5|2717.6|2713.6|2717.6|2713.6|2714.8|2711.1|3
1769651190000|2026-01-29 01:46:30|2717.8|2713.8|2714.9|2710.9|2720.8|2716.8|2714.5|2710.5|4
1769651200000|2026-01-29 01:46:40|2714.8|2710.8|2714.6|2713.1|2715.8|2713.1|2714.5|2710.5|1
1769651210000|2026-01-29 01:46:50|2714.7|2713.2|2720.1|2716.1|2720.1|2716.1|2714.7|2712.8|8
1769651220000|2026-01-29 01:47:00|2720.2|2716.2|2717.2|2713.2|2720.2|2716.2|2716.9|2712.9|4
1769651230000|2026-01-29 01:47:10|2717.3|2713.3|2714.3|2710.3|2717.3|2713.3|2714.3|2710.3|3
1769651240000|2026-01-29 01:47:20|2713.3|2709.3|2713.9|2709.9|2716.9|2712.9|2713.3|2709.3|10
1769651250000|2026-01-29 01:47:30|2713.8|2709.8|2711.2|2707.2|2714.1|2710.1|2711.2|2707.2|1
1769651260000|2026-01-29 01:47:40|2711.5|2707.5|2710.6|2706.6|2712.2|2708.2|2707.8|2703.8|8
1769651270000|2026-01-29 01:47:50|2711.3|2707.3|2712.2|2708.2|2714.6|2710.6|2711.3|2707.3|3
1769651280000|2026-01-29 01:48:00|2712.1|2708.1|2717.3|2713.3|2717.3|2713.3|2711.9|2707.9|1
1769651290000|2026-01-29 01:48:10|2717.1|2713.1|2718.5|2714.5|2718.6|2714.6|2717.1|2713.1|1
1769651300000|2026-01-29 01:48:20|2718.2|2714.2|2720|2716|2720|2716|2717.9|2713.9|1
1769651310000|2026-01-29 01:48:30|2720.1|2716.1|2720.6|2716.6|2720.6|2716.6|2720.1|2716.1|0
1769651320000|2026-01-29 01:48:40|2720.2|2716.2|2717.1|2713.1|2721|2717|2716.4|2713.1|11
1769651330000|2026-01-29 01:48:50|2717.2|2713.2|2718.6|2714.6|2720.2|2716.2|2716.4|2713.1|8
1769651340000|2026-01-29 01:49:00|2718.3|2714.3|2717.6|2713.6|2719.2|2715.2|2717.6|2713.6|1
1769651350000|2026-01-29 01:49:10|2717.5|2713.5|2714.4|2710.4|2717.5|2713.5|2711.8|2707.8|6
1769651360000|2026-01-29 01:49:20|2713.6|2709.6|2718|2714|2718.2|2714.2|2713.6|2709.6|1
1769651370000|2026-01-29 01:49:30|2717.2|2713.2|2716.6|2712.6|2718.2|2714.2|2715.6|2711.6|4
1769651380000|2026-01-29 01:49:40|2717.6|2713.6|2715.5|2711.5|2717.6|2713.6|2714.1|2710.1|0
1769651390000|2026-01-29 01:49:50|2715.2|2711.2|2713.3|2709.3|2715.7|2711.7|2713.3|2709.3|1
1769651400000|2026-01-29 01:50:00|2714.6|2710.6|2715.1|2711.1|2715.1|2711.1|2713.3|2709.3|0
1769651410000|2026-01-29 01:50:10|2715|2711|2715.5|2711.5|2716.9|2712.9|2714.5|2710.5|1
1769651420000|2026-01-29 01:50:20|2715.3|2711.3|2715|2711|2715.4|2711.4|2714.3|2710.3|0
1769651430000|2026-01-29 01:50:30|2714.4|2710.4|2718.3|2714.3|2718.3|2714.3|2714.4|2710.4|0
1769651440000|2026-01-29 01:50:40|2718.2|2714.2|2719.6|2715.6|2719.6|2715.6|2717.8|2713.8|0
1769651450000|2026-01-29 01:50:50|2719.7|2715.7|2719|2715|2720|2716|2717.4|2713.4|2
1769651460000|2026-01-29 01:51:00|2718.8|2714.8|2720.1|2716.1|2720.1|2716.1|2718.5|2714.5|0
1769651470000|2026-01-29 01:51:10|2719.8|2715.8|2720|2716|2720.4|2716.4|2719.5|2715.5|0
1769651480000|2026-01-29 01:51:20|2720.1|2716.1|2721.9|2717.9|2721.9|2717.9|2719.9|2715.9|2
1769651490000|2026-01-29 01:51:30|2720.2|2716.2|2722.1|2718.1|2723|2719|2720.2|2716.2|1
1769651500000|2026-01-29 01:51:40|2722|2718|2720.1|2716.1|2722|2718|2719.7|2715.7|2
1769651510000|2026-01-29 01:51:50|2720.2|2716.2|2720.5|2716.5|2721.9|2717.9|2719.6|2715.6|2
1769651520000|2026-01-29 01:52:00|2720.6|2716.6|2720.5|2716.5|2721.6|2717.6|2720.1|2716.1|0
1769651530000|2026-01-29 01:52:10|2720.1|2716.1|2719.9|2715.9|2720.6|2716.6|2719.8|2715.8|0
1769651540000|2026-01-29 01:52:20|2719.8|2715.8|2720.1|2716.1|2720.2|2716.2|2719.5|2715.5|1
1769651550000|2026-01-29 01:52:30|2719.8|2715.8|2716.6|2712.6|2719.8|2715.8|2716.2|2712.2|5
1769651560000|2026-01-29 01:52:40|2717|2713|2716.8|2712.8|2718|2714|2716.6|2712.6|3
1769651570000|2026-01-29 01:52:50|2716.9|2712.9|2717.1|2713.1|2718.1|2714.1|2716.7|2712.7|1
1769651580000|2026-01-29 01:53:00|2716.9|2712.9|2719.4|2715.4|2719.7|2715.7|2716.8|2712.8|1
1769651590000|2026-01-29 01:53:10|2719.5|2715.5|2718|2714|2719.5|2715.5|2718|2714|0
1769651600000|2026-01-29 01:53:20|2719|2715|2718|2714|2719|2715|2717.7|2713.7|0
1769651610000|2026-01-29 01:53:30|2717.9|2713.9|2713.2|2709.2|2717.9|2713.9|2713.2|2709.2|2
1769651620000|2026-01-29 01:53:40|2711.6|2707.6|2711.9|2707.9|2714.2|2710.2|2710.2|2706.2|5
1769651630000|2026-01-29 01:53:50|2712.2|2708.2|2713.4|2709.4|2713.6|2709.6|2711.7|2707.7|1
1769651640000|2026-01-29 01:54:00|2713.1|2709.1|2713.9|2709.9|2713.9|2709.9|2713|2709|0
1769651650000|2026-01-29 01:54:10|2712.9|2708.9|2715.5|2711.5|2715.5|2711.5|2712.8|2708.8|3
1769651660000|2026-01-29 01:54:20|2715.1|2711.1|2715|2711|2715.4|2711.4|2714.1|2710.1|0
1769651670000|2026-01-29 01:54:30|2714.7|2710.7|2714.4|2710.4|2715.8|2711.8|2714.4|2710.4|0
1769651680000|2026-01-29 01:54:40|2714.3|2710.3|2714.3|2710.3|2714.7|2710.7|2713.5|2709.5|0
1769651690000|2026-01-29 01:54:50|2714.6|2710.6|2713|2709|2714.7|2710.7|2713|2709|1
1769651700000|2026-01-29 01:55:00|2713.4|2709.4|2713.4|2709.4|2713.7|2709.7|2712.9|2708.9|0
1769651710000|2026-01-29 01:55:10|2713.3|2709.3|2712.9|2708.9|2713.4|2709.4|2712.9|2708.9|0
1769651720000|2026-01-29 01:55:20|2712.8|2708.8|2713|2709|2713.1|2709.1|2712.6|2708.6|3
1769651730000|2026-01-29 01:55:30|2715.2|2711.2|2714.5|2710.5|2716.1|2712.1|2714.1|2710.1|4
1769651740000|2026-01-29 01:55:40|2713.9|2709.9|2712.6|2708.6|2714.3|2710.3|2712.6|2708.6|1
1769651750000|2026-01-29 01:55:50|2710.5|2706.5|2711.2|2707.2|2713.7|2710.2|2709.6|2705.6|10
1769651760000|2026-01-29 01:56:00|2711.9|2707.9|2708.6|2704.6|2711.9|2707.9|2708.4|2704.4|0
1769651770000|2026-01-29 01:56:10|2711.2|2707.2|2711.8|2707.8|2711.8|2707.8|2710.9|2706.9|3
1769651780000|2026-01-29 01:56:20|2711.5|2707.5|2711.1|2707.1|2711.5|2709.5|2710.6|2706.6|0
1769651790000|2026-01-29 01:56:30|2711|2707|2707.2|2703.2|2711|2707|2706.1|2703.2|4
1769651800000|2026-01-29 01:56:40|2707.1|2703.1|2704.2|2700.2|2707.1|2703.1|2704.2|2700.2|4
1769651810000|2026-01-29 01:56:50|2705.8|2701.8|2707.7|2703.7|2707.7|2703.7|2704.4|2700.4|7
1769651820000|2026-01-29 01:57:00|2707.2|2703.2|2706.2|2702.2|2707.2|2703.2|2705.4|2701.4|1
1769651830000|2026-01-29 01:57:10|2706.6|2702.6|2707|2703|2707.5|2703.5|2705.8|2701.8|2
1769651840000|2026-01-29 01:57:20|2707.1|2703.1|2707.4|2703.4|2707.7|2703.7|2706.8|2702.8|0
1769651850000|2026-01-29 01:57:30|2706.8|2702.8|2708.7|2704.7|2710.9|2706.9|2706.6|2702.6|1
1769651860000|2026-01-29 01:57:40|2709|2705|2709.8|2705.8|2711.2|2707.2|2708.9|2704.9|0
1769651870000|2026-01-29 01:57:50|2710.3|2706.3|2711|2707|2711|2707|2709.5|2705.5|0
1769651880000|2026-01-29 01:58:00|2711.1|2707.1|2711|2707|2711.8|2707.8|2710.5|2706.5|0
1769651890000|2026-01-29 01:58:10|2710.8|2706.8|2711.9|2707.9|2712.8|2708.8|2710.3|2706.3|0
1769651900000|2026-01-29 01:58:20|2710|2706|2711.5|2707.5|2712.5|2708.5|2710|2706|0
1769651910000|2026-01-29 01:58:30|2711.6|2707.6|2708.7|2704.7|2712.7|2708.7|2708.7|2704.7|28
1769651920000|2026-01-29 01:58:40|2708.8|2704.8|2712.1|2708.1|2712.2|2708.2|2708.5|2704.5|2
1769651930000|2026-01-29 01:58:50|2711.6|2707.6|2713.2|2711.7|2714.2|2711.7|2711.6|2707.6|0
1769651940000|2026-01-29 01:59:00|2714.4|2710.4|2715.5|2711.5|2715.5|2711.5|2714.4|2710.4|1
1769651950000|2026-01-29 01:59:10|2715.6|2711.6|2715.5|2711.5|2715.7|2711.7|2714.5|2710.5|2
1769651970000|2026-01-29 01:59:30|2715.6|2711.6|2718.3|2714.3|2718.6|2714.6|2713.5|2711.5|3
1769651980000|2026-01-29 01:59:40|2718.1|2714.1|2717.4|2713.4|2718.1|2715.6|2716.4|2712.6|3
1769651990000|2026-01-29 01:59:50|2717.5|2713.5|2716|2712|2718.3|2714.3|2715.7|2711.7|1
1769652000000|2026-01-29 02:00:00|2716.1|2712.1|2711.2|2707.2|2716.1|2712.1|2711.1|2707.1|2
1769652010000|2026-01-29 02:00:10|2710.4|2706.4|2712.2|2708.2|2712.6|2708.6|2710.3|2706.3|1
1769652020000|2026-01-29 02:00:20|2712.5|2708.5|2712.9|2708.9|2712.9|2708.9|2712.4|2708.4|0
1769652030000|2026-01-29 02:00:30|2713.6|2709.6|2711|2707|2715|2711|2710.4|2706.4|4
1769652040000|2026-01-29 02:00:40|2711.1|2707.1|2712|2708|2712|2708|2711.1|2707.1|0
1769652050000|2026-01-29 02:00:50|2712.2|2708.2|2711.2|2707.2|2713|2710|2711.2|2707.2|1
1769652060000|2026-01-29 02:01:00|2710.5|2706.5|2712|2708|2712.2|2708.2|2710.4|2706.4|1
1769652070000|2026-01-29 02:01:10|2711.3|2707.3|2711.9|2707.9|2713.6|2709.6|2710.8|2706.8|1
1769652080000|2026-01-29 02:01:20|2712|2708|2710|2706|2712.6|2708.6|2709.2|2705.2|0
1769652090000|2026-01-29 02:01:30|2709.9|2705.9|2711.3|2707.3|2711.4|2707.4|2707.5|2703.5|2
1769652100000|2026-01-29 02:01:40|2711.4|2707.4|2712|2708|2713.2|2709.2|2711.3|2707.3|2
1769652110000|2026-01-29 02:01:50|2711.7|2707.7|2710.2|2706.2|2711.7|2707.7|2708|2704|4
1769652120000|2026-01-29 02:02:00|2709.3|2705.3|2703.2|2699.2|2709.4|2705.4|2703.2|2699.2|7
1769652130000|2026-01-29 02:02:10|2703.4|2699.4|2701.4|2697.4|2705.8|2701.8|2701.4|2697.4|11
1769652140000|2026-01-29 02:02:20|2701.3|2697.3|2704.3|2700.3|2704.3|2700.3|2700|2696|5
1769652150000|2026-01-29 02:02:30|2703.9|2699.9|2704.2|2700.2|2705.7|2701.7|2703.7|2699.7|2
1769652160000|2026-01-29 02:02:40|2703.5|2699.5|2704.3|2700.3|2706.1|2702.1|2703.5|2699.5|0
1769652170000|2026-01-29 02:02:50|2704.5|2700.5|2703.2|2699.2|2705|2701|2700.3|2696.3|4
1769652180000|2026-01-29 02:03:00|2705|2701|2703.9|2699.9|2705.6|2701.6|2703|2699|1
1769652190000|2026-01-29 02:03:10|2702.8|2698.8|2704.2|2700.2|2705.3|2701.3|2702.8|2698.8|0
1769652200000|2026-01-29 02:03:20|2705.5|2701.5|2704.7|2700.7|2705.5|2701.5|2702.8|2698.8|0
1769652210000|2026-01-29 02:03:30|2704.9|2700.9|2707.3|2703.3|2707.5|2703.5|2704.7|2700.7|14
1769652220000|2026-01-29 02:03:40|2707.8|2703.8|2706.1|2702.1|2709.3|2705.3|2706.1|2702.1|5
1769652230000|2026-01-29 02:03:50|2706.2|2702.2|2708.8|2704.8|2708.8|2704.8|2706.2|2702.2|0
1769652240000|2026-01-29 02:04:00|2709.5|2705.5|2709.7|2705.7|2711.1|2707.1|2708.6|2705.5|5
1769652250000|2026-01-29 02:04:10|2709.8|2705.8|2709|2705|2709.9|2705.9|2706.9|2702.9|2
1769652260000|2026-01-29 02:04:20|2709.1|2705.1|2704.6|2700.6|2709.3|2705.3|2704.6|2700.6|0
1769652270000|2026-01-29 02:04:30|2704.1|2700.1|2704.1|2700.1|2704.6|2700.6|2702.4|2698.4|0
1769652280000|2026-01-29 02:04:40|2704.2|2700.2|2706.4|2702.4|2706.6|2702.6|2704.2|2700.2|1
1769652290000|2026-01-29 02:04:50|2706.1|2702.1|2708.6|2704.6|2708.7|2704.7|2706.1|2702.1|3
1769652300000|2026-01-29 02:05:00|2708.5|2704.5|2706.6|2702.6|2709.3|2705.3|2705.9|2701.9|5
1769652310000|2026-01-29 02:05:10|2706.9|2702.9|2707.7|2703.7|2709.1|2705.1|2706.4|2702.4|2
1769652320000|2026-01-29 02:05:20|2707.6|2703.6|2707.7|2703.7|2707.9|2703.9|2706.7|2702.7|0
1769652330000|2026-01-29 02:05:30|2708.1|2704.1|2707.1|2703.1|2709.7|2705.7|2706.9|2702.9|1
1769652340000|2026-01-29 02:05:40|2707|2703|2707|2703|2707|2703|2704.2|2700.2|3
1769652350000|2026-01-29 02:05:50|2706.9|2702.9|2706.4|2702.4|2707.3|2703.3|2705.8|2701.8|0
1769652360000|2026-01-29 02:06:00|2706.5|2702.5|2707.3|2703.3|2707.7|2703.7|2705.8|2701.8|1
1769652370000|2026-01-29 02:06:10|2707.2|2703.2|2703|2699|2707.2|2703.2|2702.5|2698.5|1
1769652380000|2026-01-29 02:06:20|2702.8|2698.8|2705.8|2701.8|2705.9|2701.9|2702.8|2698.8|1
1769652390000|2026-01-29 02:06:30|2706.5|2702.5|2708.6|2704.6|2708.6|2704.6|2705.6|2701.6|2
1769652400000|2026-01-29 02:06:40|2707.6|2703.6|2709.7|2705.7|2709.7|2705.7|2707.6|2703.6|4
1769652410000|2026-01-29 02:06:50|2709.6|2705.6|2708.1|2704.1|2709.6|2705.6|2708.1|2704.1|0
1769652420000|2026-01-29 02:07:00|2708.8|2704.8|2709.4|2705.4|2710|2706|2708.7|2704.7|0
1769652430000|2026-01-29 02:07:10|2709.3|2705.3|2712.4|2708.4|2712.4|2708.4|2708.8|2704.8|2
1769652440000|2026-01-29 02:07:20|2712.6|2708.6|2710.1|2706.1|2713.1|2709.1|2709.7|2705.7|2
1769652450000|2026-01-29 02:07:30|2709.8|2705.8|2708.7|2704.7|2709.8|2705.8|2707.8|2703.8|2
1769652460000|2026-01-29 02:07:40|2709.1|2705.1|2710.4|2706.4|2710.8|2706.8|2708|2704|1
1769652470000|2026-01-29 02:07:50|2710.7|2706.7|2710.9|2706.9|2712|2708|2710.7|2706.7|0
1769652480000|2026-01-29 02:08:00|2711.3|2707.3|2707.1|2703.1|2711.5|2707.5|2707|2703|5
1769652490000|2026-01-29 02:08:10|2706.8|2702.8|2706.7|2702.7|2707.9|2703.9|2705.9|2701.9|0
1769652500000|2026-01-29 02:08:20|2707.6|2703.6|2707.8|2703.8|2708.9|2704.9|2706.4|2702.4|1
1769652510000|2026-01-29 02:08:30|2707.7|2703.7|2705.7|2701.7|2708.5|2704.5|2705.5|2701.5|0
1769652520000|2026-01-29 02:08:40|2704.2|2700.2|2703.6|2699.6|2704.9|2700.9|2703.3|2699.3|5
1769652530000|2026-01-29 02:08:50|2703.7|2699.7|2703.4|2699.4|2703.9|2699.9|2703.4|2699.4|0
1769652540000|2026-01-29 02:09:00|2703.5|2699.5|2699.3|2695.3|2703.5|2699.5|2699.3|2695.3|6
1769652550000|2026-01-29 02:09:10|2697|2695.5|2694.9|2690.9|2699.4|2695.5|2692.3|2690.3|12
1769652560000|2026-01-29 02:09:20|2694.8|2690.8|2696.1|2692.1|2696.1|2692.1|2694.6|2690.6|1
1769652570000|2026-01-29 02:09:30|2696|2692|2695.8|2691.8|2696|2692|2695|2691|0
1769652580000|2026-01-29 02:09:40|2696|2692|2697.5|2693.5|2697.5|2693.5|2696|2692|0
1769652590000|2026-01-29 02:09:50|2696.8|2692.8|2699.5|2695.5|2699.5|2695.5|2696.8|2692.8|0
1769652600000|2026-01-29 02:10:00|2699.1|2695.1|2701.1|2697.1|2702.8|2698.8|2698.6|2695.1|5
1769652610000|2026-01-29 02:10:10|2701.2|2697.2|2702|2698|2702|2698|2700.8|2696.8|0
1769652620000|2026-01-29 02:10:20|2701.1|2699.6|2704.6|2700.6|2704.6|2700.6|2701|2698.1|4
1769652630000|2026-01-29 02:10:30|2704.8|2700.8|2706.6|2702.6|2707.2|2703.2|2704.5|2700.5|3
1769652640000|2026-01-29 02:10:40|2706.7|2702.7|2704.7|2700.7|2707.3|2703.3|2704.7|2700.7|1
1769652650000|2026-01-29 02:10:50|2705|2701|2706.1|2702.1|2707.7|2703.7|2704.4|2700.4|0
1769652660000|2026-01-29 02:11:00|2707.1|2703.1|2706.8|2702.8|2707.5|2703.5|2706.8|2702.8|0
1769652670000|2026-01-29 02:11:10|2707.1|2703.1|2708|2704|2708.6|2704.6|2706.9|2702.9|0
1769652680000|2026-01-29 02:11:20|2708.1|2704.1|2710.1|2706.1|2710.2|2707.2|2708.1|2704.1|3
1769652690000|2026-01-29 02:11:30|2710.2|2706.2|2710.2|2706.2|2710.4|2706.4|2710.2|2706.2|1
1769652700000|2026-01-29 02:11:40|2710.3|2706.3|2712.5|2708.5|2712.5|2708.5|2710.3|2706.3|5
1769652710000|2026-01-29 02:11:50|2712.6|2708.6|2712.6|2708.6|2712.9|2708.9|2712.6|2708.6|1
1769652720000|2026-01-29 02:12:00|2712.8|2708.8|2711.9|2707.9|2712.8|2709.4|2710.9|2706.9|3
1769652730000|2026-01-29 02:12:10|2713.3|2709.3|2714.5|2710.5|2714.7|2710.7|2713.3|2709.3|2
1769652740000|2026-01-29 02:12:20|2713.8|2709.8|2714.2|2712.7|2714.6|2712.7|2713.8|2709.8|0
1769652750000|2026-01-29 02:12:30|2714.8|2710.8|2713.7|2709.7|2714.8|2710.8|2713.2|2709.2|2
1769652760000|2026-01-29 02:12:40|2713.4|2709.4|2711|2707|2713.4|2709.4|2711|2707|3
1769652770000|2026-01-29 02:12:50|2711.1|2707.1|2709.4|2705.4|2711.5|2707.5|2708.7|2704.7|0
1769652780000|2026-01-29 02:13:00|2709.5|2705.5|2708.3|2704.3|2709.5|2705.5|2708.1|2704.1|0
1769652790000|2026-01-29 02:13:10|2708.5|2704.5|2710.2|2706.2|2710.9|2706.9|2708.5|2704.5|2
1769652800000|2026-01-29 02:13:20|2709.4|2705.4|2708.9|2704.9|2710.6|2706.6|2708.9|2704.9|2
1769652810000|2026-01-29 02:13:30|2705.9|2701.9|2704.9|2700.9|2706.6|2702.6|2703.9|2699.9|1
1769652820000|2026-01-29 02:13:40|2704.8|2700.8|2703.4|2699.4|2704.8|2700.8|2703.4|2699.4|0
1769652830000|2026-01-29 02:13:50|2703.3|2699.3|2703.6|2699.6|2703.6|2699.6|2703.2|2699.2|0
1769652840000|2026-01-29 02:14:00|2703.7|2699.7|2700.6|2696.6|2705|2701|2700.6|2696.6|10
1769652850000|2026-01-29 02:14:10|2700.8|2696.8|2701.3|2697.3|2702.4|2698.4|2700.3|2696.3|3
1769652860000|2026-01-29 02:14:20|2701.4|2697.4|2701.7|2697.7|2702.9|2698.9|2701.4|2697.4|0
1769652870000|2026-01-29 02:14:30|2702.3|2698.3|2703|2699|2703.2|2699.2|2701.5|2697.5|0
1769652880000|2026-01-29 02:14:40|2702.7|2698.7|2703.8|2699.8|2704.1|2700.1|2702.7|2698.7|0
1769652890000|2026-01-29 02:14:50|2704|2700|2703.9|2699.9|2704|2700|2703.3|2699.3|5
1769652900000|2026-01-29 02:15:00|2703.8|2699.8|2703.8|2699.8|2703.8|2699.8|2703.8|2699.8|3
1769652910000|2026-01-29 02:15:10|2703.9|2699.9|2703.2|2701.7|2703.9|2701.7|2703.1|2699.8|0
1769652920000|2026-01-29 02:15:20|2703.1|2701.6|2701.1|2697.1|2703.8|2701.6|2700.7|2696.7|5
1769652930000|2026-01-29 02:15:30|2701|2697|2702.6|2698.6|2702.7|2698.7|2700.8|2696.8|1
1769652940000|2026-01-29 02:15:40|2701.8|2697.8|2701.6|2697.6|2702.3|2698.3|2701.3|2697.3|0
1769652950000|2026-01-29 02:15:50|2701.8|2697.8|2703.3|2699.3|2703.3|2699.3|2701.4|2697.4|5
1769652960000|2026-01-29 02:16:00|2703.2|2699.2|2701.8|2697.8|2703.5|2699.5|2701.4|2697.4|1
1769652970000|2026-01-29 02:16:10|2701.9|2697.9|2701.9|2697.9|2702|2698|2701.2|2697.2|0
1769652980000|2026-01-29 02:16:20|2701.7|2697.7|2703.4|2699.4|2703.6|2699.6|2700.6|2697.7|2
1769652990000|2026-01-29 02:16:30|2702.2|2698.2|2703|2699|2703.5|2699.5|2702.2|2698.2|2
1769653000000|2026-01-29 02:16:40|2703.1|2699.1|2702.3|2698.3|2703.2|2699.2|2701.9|2697.9|0
1769653010000|2026-01-29 02:16:50|2702.5|2698.5|2702.8|2698.8|2703.3|2699.3|2702.5|2698.5|0
1769653020000|2026-01-29 02:17:00|2703.1|2699.1|2701.9|2697.9|2703.2|2699.2|2701.9|2697.9|0
1769653030000|2026-01-29 02:17:10|2702.2|2698.2|2702.5|2698.5|2703.3|2699.3|2701.7|2697.7|0
1769653040000|2026-01-29 02:17:20|2702.3|2698.3|2699|2695|2703.4|2699.7|2698|2694|7
1769653050000|2026-01-29 02:17:30|2698.5|2694.5|2698.4|2694.4|2698.6|2694.6|2698.4|2694.4|0
1769653060000|2026-01-29 02:17:40|2698.6|2694.6|2700.3|2696.3|2700.3|2696.3|2698.6|2694.6|0
1769653070000|2026-01-29 02:17:50|2700|2696|2699.7|2695.7|2700.2|2696.2|2699.7|2695.7|0
1769653080000|2026-01-29 02:18:00|2700|2696|2698.2|2694.2|2700.4|2696.4|2698.2|2694.2|3
1769653090000|2026-01-29 02:18:10|2698.5|2694.5|2698.3|2694.3|2698.5|2694.5|2698.1|2694.1|0
1769653100000|2026-01-29 02:18:20|2698.5|2694.5|2698.4|2694.4|2699.6|2695.6|2698.3|2694.3|0
1769653110000|2026-01-29 02:18:30|2698.5|2694.5|2700.4|2696.4|2700.4|2696.4|2698.5|2694.5|0
1769653120000|2026-01-29 02:18:40|2700.2|2696.2|2698.6|2694.6|2701.1|2697.1|2698.6|2694.6|2
1769653130000|2026-01-29 02:18:50|2699.4|2695.4|2699.3|2695.3|2699.4|2695.4|2698.7|2694.7|1
1769653140000|2026-01-29 02:19:00|2698.5|2694.5|2698.3|2694.3|2698.6|2696|2697.5|2694.1|2
1769653150000|2026-01-29 02:19:10|2698.5|2694.5|2698.2|2694.2|2699.4|2695.4|2698.2|2694.2|0
1769653160000|2026-01-29 02:19:20|2698.7|2694.7|2697.3|2693.3|2698.7|2694.7|2697.3|2693.3|5
1769653170000|2026-01-29 02:19:30|2699.1|2695.1|2700.2|2696.2|2700.3|2696.3|2699.1|2695.1|3
1769653180000|2026-01-29 02:19:40|2700.1|2696.1|2700.8|2696.8|2700.8|2696.8|2700.1|2696.1|0
1769653190000|2026-01-29 02:19:50|2700.5|2696.5|2700.8|2696.8|2700.8|2697.1|2698.6|2696.3|1
1769653200000|2026-01-29 02:20:00|2700.5|2696.5|2699.9|2695.9|2700.5|2696.5|2698.3|2694.3|1
1769653210000|2026-01-29 02:20:10|2697.1|2695.6|2698.8|2694.8|2698.8|2695.6|2697.1|2694.8|4
1769653220000|2026-01-29 02:20:20|2699.6|2695.6|2700.8|2696.8|2701.6|2697.6|2699.6|2695.6|0
1769653230000|2026-01-29 02:20:30|2699.3|2695.3|2699.7|2695.7|2700.1|2696.1|2699.3|2695.3|2
1769653240000|2026-01-29 02:20:40|2699.9|2695.9|2700.3|2696.3|2700.3|2696.3|2699.2|2695.2|0
1769653250000|2026-01-29 02:20:50|2700.5|2696.5|2700.5|2696.5|2701.6|2697.6|2700.5|2696.5|0
1769653260000|2026-01-29 02:21:00|2700.6|2696.6|2701.8|2697.8|2701.9|2697.9|2700.6|2696.6|0
1769653270000|2026-01-29 02:21:10|2701.9|2697.9|2702.6|2698.6|2702.9|2698.9|2701.9|2697.9|1
1769653280000|2026-01-29 02:21:20|2702.3|2698.3|2702.1|2698.1|2702.4|2698.4|2702.1|2698.1|0
1769653290000|2026-01-29 02:21:30|2701.9|2697.9|2701.9|2697.9|2702|2698|2701.6|2697.6|0
1769653300000|2026-01-29 02:21:40|2702|2698|2702.3|2698.3|2703.3|2699.6|2701.1|2698|1
1769653310000|2026-01-29 02:21:50|2702.2|2698.2|2701.8|2697.8|2702.3|2698.3|2701.8|2697.8|0
1769653320000|2026-01-29 02:22:00|2700.1|2696.1|2696.7|2692.7|2700.1|2696.1|2696.7|2692.7|3
1769653330000|2026-01-29 02:22:10|2697|2693|2695.4|2691.4|2698.3|2694.3|2693|2690.3|2
1769653340000|2026-01-29 02:22:20|2695.3|2691.3|2696|2692|2696.2|2692.2|2695.3|2691.3|1
1769653350000|2026-01-29 02:22:30|2696.2|2692.2|2699.5|2695.5|2699.5|2695.5|2694.5|2692.2|5
1769653360000|2026-01-29 02:22:40|2699.2|2695.2|2699.7|2695.7|2699.7|2695.7|2698.1|2694.1|0
1769653370000|2026-01-29 02:22:50|2699.4|2695.4|2697.5|2696|2699.8|2696|2697.5|2694.8|0
1769653380000|2026-01-29 02:23:00|2699.5|2695.5|2699.1|2695.1|2699.8|2695.8|2698.4|2694.4|1
1769653390000|2026-01-29 02:23:10|2699.3|2695.3|2705.3|2701.3|2705.3|2701.3|2699.3|2695.3|11
1769653400000|2026-01-29 02:23:20|2705.4|2701.4|2705.9|2701.9|2705.9|2701.9|2705.4|2701.4|0
1769653410000|2026-01-29 02:23:30|2706|2702|2705.3|2701.3|2706|2702|2704.9|2700.9|1
1769653420000|2026-01-29 02:23:40|2705.4|2701.4|2705.3|2701.3|2705.4|2701.4|2705|2701|0
1769653430000|2026-01-29 02:23:50|2705.4|2701.4|2704.9|2700.9|2705.6|2701.6|2703.1|2699.1|0
1769653440000|2026-01-29 02:24:00|2704.6|2700.6|2703.5|2699.5|2704.6|2700.6|2702.8|2698.8|0
1769653450000|2026-01-29 02:24:10|2703.6|2699.6|2703.2|2699.2|2704.1|2700.1|2703.2|2699.2|1
1769653460000|2026-01-29 02:24:20|2703.3|2699.3|2706.2|2702.2|2706.2|2702.2|2703.3|2699.3|4
1769653470000|2026-01-29 02:24:30|2706.1|2702.1|2706.1|2702.1|2706.2|2702.2|2706.1|2702.1|0
1769653480000|2026-01-29 02:24:40|2704.8|2703.3|2705.1|2701.1|2705.2|2703.3|2704.6|2700.6|1
1769653490000|2026-01-29 02:24:50|2705.2|2701.2|2706.2|2702.2|2706.2|2702.2|2704.8|2700.8|0
1769653500000|2026-01-29 02:25:00|2706.1|2702.1|2705|2701|2706.2|2702.2|2705|2701|1
1769653510000|2026-01-29 02:25:10|2705.1|2701.1|2704.9|2700.9|2705.1|2701.1|2704.5|2700.5|0
1769653520000|2026-01-29 02:25:20|2704.5|2700.5|2703.8|2699.8|2704.9|2700.9|2703.8|2699.8|0
1769653530000|2026-01-29 02:25:30|2704.2|2700.2|2704.3|2700.3|2704.3|2700.3|2704.2|2700.2|1
1769653540000|2026-01-29 02:25:40|2703.9|2699.9|2705.3|2701.3|2705.6|2701.6|2703.9|2699.9|0
1769653550000|2026-01-29 02:25:50|2704.9|2700.9|2704.7|2700.7|2705|2701|2704.7|2700.7|0
1769653560000|2026-01-29 02:26:00|2705.1|2701.1|2706.2|2702.2|2706.2|2702.2|2705.1|2701.1|0
1769653570000|2026-01-29 02:26:10|2707.6|2703.6|2707|2703|2707.7|2703.7|2707|2703|1
1769653580000|2026-01-29 02:26:20|2706.6|2702.6|2706.4|2702.4|2706.6|2702.6|2706.4|2702.4|0
1769653590000|2026-01-29 02:26:30|2705|2701|2707.6|2703.6|2707.6|2703.6|2705|2701|5
1769653600000|2026-01-29 02:26:40|2707.3|2703.3|2707.5|2703.5|2707.6|2703.6|2706.8|2702.8|0
1769653610000|2026-01-29 02:26:50|2707.7|2703.7|2706.8|2702.8|2707.7|2703.7|2706.8|2702.8|1
1769653620000|2026-01-29 02:27:00|2707.1|2703.1|2705.2|2701.2|2707.1|2703.1|2705.2|2701.2|1
1769653630000|2026-01-29 02:27:10|2705.3|2701.3|2705.3|2701.3|2705.8|2701.8|2705.2|2701.2|0
1769653640000|2026-01-29 02:27:20|2705.2|2701.2|2704.2|2700.2|2705.3|2701.3|2703.7|2699.7|0
1769653650000|2026-01-29 02:27:30|2704.3|2700.3|2705.8|2701.8|2705.8|2701.8|2703.6|2699.6|0
1769653660000|2026-01-29 02:27:40|2705.5|2701.5|2706.9|2702.9|2706.9|2702.9|2705.5|2701.5|0
1769653670000|2026-01-29 02:27:50|2707|2703|2706.6|2702.6|2707.4|2703.4|2706.6|2702.6|0
1769653680000|2026-01-29 02:28:00|2706.1|2702.1|2705.6|2701.6|2706.1|2702.1|2705.1|2701.1|0
1769653690000|2026-01-29 02:28:10|2705.7|2701.7|2706.5|2702.5|2706.5|2702.5|2705.7|2701.7|0
1769653700000|2026-01-29 02:28:20|2706.4|2702.4|2706.2|2702.2|2706.4|2702.4|2706.1|2702.1|0
1769653710000|2026-01-29 02:28:30|2705.7|2701.7|2704|2700|2705.7|2701.7|2704|2700|0
1769653720000|2026-01-29 02:28:40|2703.9|2699.9|2704|2700|2704.2|2700.2|2703.8|2699.8|0
1769653730000|2026-01-29 02:28:50|2703.8|2699.8|2704.2|2700.2|2704.8|2700.8|2703.8|2699.8|0
1769653740000|2026-01-29 02:29:00|2704.1|2700.1|2705.4|2701.4|2705.5|2701.5|2704.1|2700.1|0
1769653750000|2026-01-29 02:29:10|2704.6|2700.6|2705|2701|2705.9|2701.9|2704.6|2700.6|0
1769653760000|2026-01-29 02:29:20|2705.1|2701.1|2705.6|2701.6|2705.6|2701.6|2705.1|2701.1|0
1769653770000|2026-01-29 02:29:30|2705.7|2701.7|2705.3|2701.3|2705.7|2701.7|2705.3|2701.3|0
1769653780000|2026-01-29 02:29:40|2705.4|2701.4|2705.5|2701.5|2705.5|2701.5|2705.4|2701.4|0
1769653790000|2026-01-29 02:29:50|2705.6|2701.6|2705.9|2701.9|2705.9|2701.9|2705.2|2701.2|0
1769653800000|2026-01-29 02:30:00|2706|2702|2707.2|2703.2|2707.8|2703.8|2706|2702|0
1769653810000|2026-01-29 02:30:10|2707.4|2703.4|2709.6|2705.6|2709.6|2705.6|2707.4|2703.4|3
1769653820000|2026-01-29 02:30:20|2710.7|2706.7|2710.9|2706.9|2710.9|2709|2710.5|2706.7|3
1769653830000|2026-01-29 02:30:30|2710.8|2706.8|2709.9|2705.9|2710.8|2706.8|2708.7|2704.7|2
1769653840000|2026-01-29 02:30:40|2709.4|2705.4|2710.7|2706.7|2710.7|2706.7|2709.3|2705.3|0
1769653850000|2026-01-29 02:30:50|2710.8|2706.8|2712.1|2708.1|2712.5|2708.5|2710.8|2706.8|2
1769653860000|2026-01-29 02:31:00|2712|2708|2711.8|2707.8|2712|2708|2711.8|2707.8|0
1769653870000|2026-01-29 02:31:10|2711.7|2707.7|2712|2708|2712|2708|2711.7|2707.7|0
1769653880000|2026-01-29 02:31:20|2711.9|2707.9|2711.8|2707.8|2711.9|2707.9|2711.7|2707.7|1
1769653890000|2026-01-29 02:31:30|2711.9|2707.9|2712.3|2708.3|2712.6|2708.6|2711.9|2707.9|0
1769653900000|2026-01-29 02:31:40|2712.1|2708.1|2711.9|2707.9|2712.1|2708.1|2711.9|2707.9|0
1769653910000|2026-01-29 02:31:50|2711.8|2707.8|2712|2708|2712|2708|2711.3|2707.3|0
1769653920000|2026-01-29 02:32:00|2712.5|2708.5|2712.6|2708.6|2713.2|2709.2|2712.5|2708.5|0
1769653930000|2026-01-29 02:32:10|2712.7|2708.7|2713.1|2709.1|2713.1|2709.1|2712.2|2708.2|1
1769653940000|2026-01-29 02:32:20|2713.2|2709.2|2714.3|2710.3|2714.6|2710.6|2713.2|2709.2|1
1769653950000|2026-01-29 02:32:30|2714.2|2710.2|2714.9|2710.9|2715|2711|2714.2|2710.2|0
1769653960000|2026-01-29 02:32:40|2715|2711|2718|2714|2718|2714|2715|2711|2
1769653970000|2026-01-29 02:32:50|2717.8|2713.8|2717.9|2713.9|2718|2716|2717.5|2713.7|2
1769653980000|2026-01-29 02:33:00|2717.6|2716.1|2720.3|2716.3|2720.3|2717.1|2717.2|2714|5
1769653990000|2026-01-29 02:33:10|2720.4|2716.4|2720.9|2716.9|2721|2717|2720.3|2716.3|2
1769654000000|2026-01-29 02:33:20|2719.8|2715.8|2718.2|2714.2|2720.4|2716.4|2717.9|2713.9|6
1769654010000|2026-01-29 02:33:30|2718.3|2714.3|2716.5|2712.5|2718.3|2715|2715.8|2711.8|1
1769654020000|2026-01-29 02:33:40|2716.6|2712.6|2717.1|2713.1|2717.1|2713.1|2716.5|2712.5|1
1769654030000|2026-01-29 02:33:50|2717.2|2713.2|2717.4|2713.4|2717.4|2713.4|2716.8|2712.8|0
1769654040000|2026-01-29 02:34:00|2717.3|2713.3|2714.5|2710.5|2717.3|2713.3|2714.4|2710.4|3
1769654050000|2026-01-29 02:34:10|2714.4|2710.4|2711.8|2707.8|2714.5|2710.5|2711.3|2707.8|3
1769654060000|2026-01-29 02:34:20|2711.9|2707.9|2711.6|2707.6|2712.2|2708.6|2710.1|2707.5|0
1769654070000|2026-01-29 02:34:30|2711.9|2707.9|2707.7|2703.7|2711.9|2707.9|2707.7|2703.7|1
1769654080000|2026-01-29 02:34:40|2707.9|2703.9|2707.8|2703.8|2708.2|2704.2|2707.6|2703.6|0
1769654090000|2026-01-29 02:34:50|2707.7|2703.7|2707.5|2703.5|2707.7|2703.7|2706.7|2702.7|0
1769654100000|2026-01-29 02:35:00|2707.6|2703.6|2708.1|2704.1|2708.2|2704.2|2706.5|2702.5|2
1769654110000|2026-01-29 02:35:10|2708.2|2704.2|2708.7|2704.7|2709.3|2705.3|2706.6|2704|2
1769654120000|2026-01-29 02:35:20|2709.3|2705.3|2709.4|2705.4|2710.2|2706.2|2708.8|2704.8|0
1769654130000|2026-01-29 02:35:30|2709.7|2705.7|2711.4|2707.4|2711.4|2707.4|2709.7|2705.7|2
1769654140000|2026-01-29 02:35:40|2711.3|2707.3|2710.9|2706.9|2711.9|2707.9|2710.8|2706.8|0
1769654150000|2026-01-29 02:35:50|2711.2|2707.2|2710.9|2706.9|2711.2|2707.2|2710.9|2706.9|0
1769654160000|2026-01-29 02:36:00|2711.2|2707.2|2713.5|2709.5|2713.5|2709.5|2711|2707|2
1769654170000|2026-01-29 02:36:10|2713.1|2709.1|2713.4|2709.4|2713.4|2709.4|2712.6|2708.6|0
1769654180000|2026-01-29 02:36:20|2713.5|2709.5|2713.9|2709.9|2714.9|2710.9|2713.5|2709.5|0
1769654190000|2026-01-29 02:36:30|2714.4|2710.4|2714.6|2710.6|2715.1|2711.1|2714.1|2710.1|0
1769654200000|2026-01-29 02:36:40|2714.9|2710.9|2713.7|2709.7|2714.9|2710.9|2713.4|2709.4|1
1769654210000|2026-01-29 02:36:50|2713.6|2709.6|2713.8|2709.8|2713.8|2709.8|2713.4|2709.4|0
1769654220000|2026-01-29 02:37:00|2713.6|2709.6|2715.3|2711.3|2715.3|2711.3|2713.6|2709.6|0
1769654240000|2026-01-29 02:37:20|2716.5|2712.5|2714.5|2710.5|2716.5|2712.5|2714.5|2710.5|2
1769654250000|2026-01-29 02:37:30|2714.6|2710.6|2713.8|2709.8|2714.6|2710.6|2713.8|2709.8|0
1769654260000|2026-01-29 02:37:40|2713.5|2709.5|2711.2|2707.2|2713.7|2709.7|2710.7|2706.7|1
1769654270000|2026-01-29 02:37:50|2711.3|2707.3|2711.1|2707.1|2711.3|2707.3|2710.4|2706.4|1
1769654280000|2026-01-29 02:38:00|2711.2|2707.2|2710.9|2706.9|2713|2709|2710.9|2706.9|0
1769654290000|2026-01-29 02:38:10|2710.4|2706.4|2710.5|2706.5|2710.8|2706.8|2710.1|2706.1|0
1769654300000|2026-01-29 02:38:20|2710.4|2706.4|2711|2707|2711|2707|2710.2|2706.2|0
1769654310000|2026-01-29 02:38:30|2711.1|2707.1|2710|2706|2711.1|2707.1|2710|2706|0
1769654320000|2026-01-29 02:38:40|2709.8|2705.8|2708.3|2704.3|2709.9|2705.9|2708.1|2704.1|0
1769654330000|2026-01-29 02:38:50|2708.5|2704.5|2710.1|2706.1|2711.9|2707.9|2708.4|2704.4|0
1769654340000|2026-01-29 02:39:00|2710.2|2706.2|2710.2|2706.2|2710.7|2706.7|2710.2|2706.2|0
1769654350000|2026-01-29 02:39:10|2709.6|2705.6|2709.7|2705.7|2710|2706|2709.6|2705.6|2
1769654360000|2026-01-29 02:39:20|2711.4|2707.4|2709.8|2705.8|2711.4|2707.4|2709.8|2705.8|0
1769654370000|2026-01-29 02:39:30|2709.6|2705.6|2709.5|2705.5|2709.6|2705.6|2709.5|2705.5|0
1769654380000|2026-01-29 02:39:40|2709.8|2705.8|2708.1|2706.6|2709.8|2706.6|2708.1|2705.4|0
1769654390000|2026-01-29 02:39:50|2710.7|2706.7|2706.7|2702.7|2710.7|2706.7|2706.7|2702.7|2
1769654400000|2026-01-29 02:40:00|2707.4|2703.4|2708.7|2704.7|2710.9|2706.9|2707.4|2703.4|0
1769654410000|2026-01-29 02:40:10|2708.6|2704.6|2710.7|2706.7|2710.9|2706.9|2708.6|2704.6|0
1769654420000|2026-01-29 02:40:20|2710.4|2706.4|2710.6|2706.6|2710.6|2706.6|2710.1|2706.1|0
1769654430000|2026-01-29 02:40:30|2710.5|2706.5|2709.4|2705.4|2710.6|2706.6|2709.4|2705.4|0
1769654440000|2026-01-29 02:40:40|2709.3|2705.3|2711.1|2707.1|2711.1|2707.1|2708.5|2704.5|0
1769654450000|2026-01-29 02:40:50|2711|2707|2710.8|2706.8|2711|2707|2710.7|2706.7|0
1769654460000|2026-01-29 02:41:00|2710.9|2706.9|2711|2707|2711|2707|2710.8|2706.8|0
1769654470000|2026-01-29 02:41:10|2711.2|2707.2|2710.6|2706.6|2711.2|2707.2|2710.6|2706.6|0
1769654480000|2026-01-29 02:41:20|2710.7|2706.7|2711.7|2707.7|2712.3|2708.3|2710.1|2706.1|2
1769654490000|2026-01-29 02:41:30|2711.4|2707.4|2706.5|2702.5|2711.6|2707.6|2706.5|2702.5|3
1769654500000|2026-01-29 02:41:40|2705.3|2701.3|2705.9|2701.9|2706.8|2702.8|2705.3|2701.3|1
1769654510000|2026-01-29 02:41:50|2705.7|2701.7|2708.6|2704.6|2709.7|2705.7|2705.7|2701.7|2
1769654520000|2026-01-29 02:42:00|2704.6|2700.6|2707.3|2703.3|2708.2|2704.2|2704.6|2700.6|2
1769654530000|2026-01-29 02:42:10|2707.9|2703.9|2708.6|2704.6|2709.2|2705.2|2707.8|2703.8|0
1769654540000|2026-01-29 02:42:20|2708.8|2704.8|2707.6|2703.6|2708.8|2704.8|2707.6|2703.6|0
1769654550000|2026-01-29 02:42:30|2707.5|2703.5|2705.9|2701.9|2707.5|2703.5|2705.7|2701.7|0
1769654560000|2026-01-29 02:42:40|2705.7|2701.7|2705.7|2701.7|2707.2|2703.2|2704.7|2700.7|3
1769654570000|2026-01-29 02:42:50|2705.3|2701.3|2707.3|2703.3|2707.3|2703.3|2704.8|2700.8|0
1769654580000|2026-01-29 02:43:00|2706.8|2702.8|2707.1|2703.1|2707.6|2703.6|2705.9|2701.9|1
1769654590000|2026-01-29 02:43:10|2707.2|2703.2|2707.2|2703.2|2707.2|2703.2|2707.2|2703.2|1
1769654600000|2026-01-29 02:43:20|2707.9|2703.9|2708|2704|2708|2705|2706.5|2703.8|0
1769654610000|2026-01-29 02:43:30|2708.9|2704.9|2711.6|2707.6|2711.6|2707.6|2708|2704.7|5
1769654620000|2026-01-29 02:43:40|2711.8|2707.8|2711.9|2707.9|2711.9|2707.9|2711.8|2707.8|1
1769654630000|2026-01-29 02:43:50|2711.8|2707.8|2710.5|2706.5|2711.8|2707.8|2710|2706|4
1769654640000|2026-01-29 02:44:00|2710.3|2706.3|2711.3|2707.3|2711.5|2707.5|2710.3|2706.3|1
1769654650000|2026-01-29 02:44:10|2711.2|2707.2|2712|2708|2712.9|2708.9|2711|2707|8
1769654660000|2026-01-29 02:44:20|2711.5|2707.5|2711.9|2707.9|2712.3|2708.3|2711.3|2707.3|1
1769654670000|2026-01-29 02:44:30|2712.1|2708.1|2711.2|2707.2|2712.1|2708.1|2711.2|2707.2|0
1769654680000|2026-01-29 02:44:40|2711.1|2707.1|2707.1|2703.1|2711.3|2707.3|2707.1|2703.1|2
1769654690000|2026-01-29 02:44:50|2706.9|2702.9|2706.3|2702.3|2706.9|2702.9|2705|2701|1
1769654700000|2026-01-29 02:45:00|2706.4|2702.4|2706|2702|2706.7|2705.2|2703.8|2700.7|1
1769654710000|2026-01-29 02:45:10|2705.9|2701.9|2708.6|2704.6|2708.6|2704.6|2705.9|2701.9|0
1769654720000|2026-01-29 02:45:20|2708.8|2704.8|2709.1|2705.1|2709.1|2706.8|2708.3|2704.7|8
1769654730000|2026-01-29 02:45:30|2709|2705|2708|2706.5|2709.2|2706.5|2708|2705|1
1769654740000|2026-01-29 02:45:40|2708.1|2706.6|2708.1|2706.6|2708.1|2706.6|2708|2706.5|1
1769654750000|2026-01-29 02:45:50|2708.2|2706.7|2708.4|2706.9|2709.2|2707.2|2708.1|2705.2|3
1769654760000|2026-01-29 02:46:00|2709.2|2705.2|2713.4|2709.4|2714|2710|2709.2|2705.2|5
1769654770000|2026-01-29 02:46:10|2713|2709|2712.6|2708.6|2713.8|2709.8|2712.2|2708.2|2
1769654780000|2026-01-29 02:46:20|2712.5|2708.5|2712.5|2708.5|2715|2711|2711.9|2708.5|3
1769654790000|2026-01-29 02:46:30|2712.1|2708.1|2712.1|2708.1|2712.1|2708.1|2711.4|2707.4|0
1769654800000|2026-01-29 02:46:40|2712.4|2708.4|2711.5|2707.5|2713.8|2709.8|2711.2|2707.2|0
1769654810000|2026-01-29 02:46:50|2711.6|2707.6|2713.4|2709.4|2713.5|2709.5|2711|2707|7
1769654820000|2026-01-29 02:47:00|2713.2|2709.2|2711.5|2707.5|2713.2|2709.2|2711.5|2707.5|0
1769654830000|2026-01-29 02:47:10|2711.9|2707.9|2712.1|2708.1|2713.5|2709.5|2711.9|2707.9|0
1769654840000|2026-01-29 02:47:20|2712.3|2708.3|2713.4|2709.4|2713.5|2709.5|2712.2|2708.2|2
1769654850000|2026-01-29 02:47:30|2713.8|2709.8|2714.6|2710.6|2714.7|2710.7|2713.8|2709.8|0
1769654860000|2026-01-29 02:47:40|2714.5|2710.5|2714.4|2710.4|2714.5|2710.5|2713.9|2709.9|0
1769654870000|2026-01-29 02:47:50|2714.6|2710.6|2716|2712|2716|2713.8|2714.6|2710.6|2
1769654880000|2026-01-29 02:48:00|2715.7|2711.7|2718.9|2714.9|2719.5|2715.5|2715.7|2711.7|6
1769654890000|2026-01-29 02:48:10|2718.8|2714.8|2718.5|2714.5|2718.9|2714.9|2718.3|2714.3|0
1769654900000|2026-01-29 02:48:20|2718.6|2714.6|2718.4|2714.4|2719|2715|2718.4|2714.4|0
1769654910000|2026-01-29 02:48:30|2718.7|2714.7|2718.2|2714.2|2718.7|2714.7|2717.5|2713.5|0
1769654920000|2026-01-29 02:48:40|2718.1|2714.1|2718.1|2714.1|2718.1|2714.1|2717.5|2713.5|0
1769654930000|2026-01-29 02:48:50|2717.8|2713.8|2717.7|2713.7|2717.9|2713.9|2716.4|2712.4|1
1769654940000|2026-01-29 02:49:00|2717.6|2713.6|2717.8|2713.8|2718.8|2714.8|2717.6|2713.6|0
1769654950000|2026-01-29 02:49:10|2717.6|2713.6|2717.2|2713.2|2718.2|2714.2|2717.1|2713.1|3
1769654960000|2026-01-29 02:49:20|2717.1|2713.1|2714.2|2710.2|2717.1|2713.1|2714.2|2710.2|0
1769654970000|2026-01-29 02:49:30|2714.1|2710.1|2714.8|2710.8|2714.8|2710.8|2714.1|2710.1|0
1769654980000|2026-01-29 02:49:40|2714.7|2710.7|2714.6|2710.6|2714.7|2710.7|2714.6|2710.6|0
1769655000000|2026-01-29 02:50:00|2714.8|2710.8|2714.6|2710.6|2714.9|2710.9|2714.6|2710.6|0
1769655010000|2026-01-29 02:50:10|2714.5|2710.5|2716.6|2712.6|2716.6|2712.6|2714.5|2710.5|2
1769655020000|2026-01-29 02:50:20|2716.9|2712.9|2714.6|2710.6|2716.9|2712.9|2714.6|2710.6|1
1769655030000|2026-01-29 02:50:30|2714.4|2710.4|2714.5|2710.5|2714.9|2710.9|2714.4|2710.4|0
1769655040000|2026-01-29 02:50:40|2714.9|2710.9|2714.6|2710.6|2714.9|2710.9|2714.6|2710.6|0
1769655050000|2026-01-29 02:50:50|2714.7|2710.7|2715.4|2711.4|2715.5|2711.5|2714.3|2710.3|0
1769655060000|2026-01-29 02:51:00|2715.3|2711.3|2716|2712|2716|2712|2715.2|2711.2|1
1769655070000|2026-01-29 02:51:10|2715.8|2711.8|2716.2|2712.2|2716.2|2713.7|2714.1|2711.8|1
1769655080000|2026-01-29 02:51:20|2715|2713.5|2717.5|2713.5|2717.5|2713.5|2715|2713.3|6
1769655090000|2026-01-29 02:51:30|2718.4|2714.4|2718.5|2714.5|2718.5|2716.8|2718|2714|2
1769655100000|2026-01-29 02:51:40|2718.4|2714.4|2716.5|2712.5|2718.5|2715.2|2716.4|2712.4|3
1769655110000|2026-01-29 02:51:50|2716.4|2712.4|2717.6|2713.6|2717.6|2713.6|2715.7|2711.7|3
1769655120000|2026-01-29 02:52:00|2717.9|2713.9|2717.4|2713.4|2718.1|2714.1|2717.2|2713.2|0
1769655130000|2026-01-29 02:52:10|2717.3|2713.3|2715.4|2711.4|2718.3|2714.3|2715.1|2711.1|6
1769655140000|2026-01-29 02:52:20|2714.5|2710.5|2715.5|2711.5|2715.8|2711.8|2714.2|2710.2|0
1769655150000|2026-01-29 02:52:30|2715.4|2711.4|2714|2710|2715.4|2712.5|2713.8|2709.8|2
1769655160000|2026-01-29 02:52:40|2715.1|2711.1|2715.4|2711.4|2716.1|2713.4|2714.4|2710.4|0
1769655170000|2026-01-29 02:52:50|2715.7|2711.7|2716.8|2712.8|2717.4|2713.5|2715|2711.7|0
1769655180000|2026-01-29 02:53:00|2716.7|2712.7|2714.8|2710.8|2716.7|2712.7|2714.8|2710.8|5
1769655190000|2026-01-29 02:53:10|2715.1|2711.1|2713.7|2709.7|2715.2|2711.2|2713.7|2709.7|0
1769655200000|2026-01-29 02:53:20|2713.6|2709.6|2713|2709|2713.6|2709.6|2713|2709|0
1769655210000|2026-01-29 02:53:30|2711.5|2707.5|2710.3|2706.3|2711.5|2707.5|2710.2|2706.2|4
1769655220000|2026-01-29 02:53:40|2710.2|2706.2|2710.8|2706.8|2710.8|2707.6|2708.8|2704.8|1
1769655230000|2026-01-29 02:53:50|2710.9|2706.9|2710.1|2706.1|2711|2707|2709.3|2705.3|0
1769655240000|2026-01-29 02:54:00|2709.9|2705.9|2710.9|2706.9|2710.9|2706.9|2709.9|2705.9|0
1769655250000|2026-01-29 02:54:10|2710.5|2706.5|2712.1|2708.1|2713.6|2709.6|2710.5|2706.5|2
1769655260000|2026-01-29 02:54:20|2711.5|2707.5|2711.4|2707.4|2711.7|2707.7|2710.2|2706.2|2
1769655270000|2026-01-29 02:54:30|2713.1|2709.1|2711.8|2707.8|2713.1|2709.1|2711.3|2707.3|0
1769655280000|2026-01-29 02:54:40|2712.2|2708.2|2714.1|2710.1|2715.5|2711.5|2712.2|2708.2|0
1769655290000|2026-01-29 02:54:50|2714.2|2710.2|2711.8|2707.8|2714.4|2710.4|2711.7|2707.7|4
1769655300000|2026-01-29 02:55:00|2712.1|2708.1|2713.2|2709.2|2714.2|2710.2|2712.1|2708.1|0
1769655310000|2026-01-29 02:55:10|2713.3|2709.3|2713.3|2709.3|2713.3|2709.3|2712.6|2708.6|0
1769655320000|2026-01-29 02:55:20|2712.9|2708.9|2713.8|2709.8|2714.2|2710.2|2712.9|2708.9|0
1769655330000|2026-01-29 02:55:30|2714|2710|2714.2|2710.2|2714.3|2710.3|2713.8|2709.8|0
1769655340000|2026-01-29 02:55:40|2714.3|2710.3|2714.7|2710.7|2715.1|2711.1|2714.1|2710.1|0
1769655350000|2026-01-29 02:55:50|2714.6|2710.6|2714.1|2710.1|2714.6|2710.6|2713.5|2709.5|0
1769655360000|2026-01-29 02:56:00|2714.2|2710.2|2713.8|2709.8|2714.7|2710.7|2713.8|2709.8|0
1769655370000|2026-01-29 02:56:10|2713.9|2709.9|2715.8|2711.8|2715.8|2711.8|2713.9|2709.9|1
1769655380000|2026-01-29 02:56:20|2715.9|2711.9|2717.1|2713.1|2717.7|2713.7|2715.4|2711.4|4
1769655390000|2026-01-29 02:56:30|2716.7|2712.7|2719.6|2715.6|2720.1|2716.1|2716.6|2712.6|2
1769655400000|2026-01-29 02:56:40|2719.5|2715.5|2720.4|2716.4|2720.4|2716.4|2719.1|2715.1|1
1769655410000|2026-01-29 02:56:50|2719.3|2715.3|2723.3|2719.3|2723.5|2719.5|2719.3|2715.3|15
1769655420000|2026-01-29 02:57:00|2723.1|2719.1|2721.7|2717.7|2723.1|2719.1|2721|2717|3
1769655430000|2026-01-29 02:57:10|2721.6|2717.6|2719.7|2715.7|2721.7|2717.7|2719.7|2715.7|6
1769655440000|2026-01-29 02:57:20|2719.9|2715.9|2717.5|2713.5|2719.9|2715.9|2715.1|2711.1|4
1769655450000|2026-01-29 02:57:30|2717.9|2713.9|2717.9|2713.9|2719.9|2715.9|2717.1|2713.1|0
1769655460000|2026-01-29 02:57:40|2718.4|2714.4|2717.9|2713.9|2718.4|2714.4|2717.2|2713.2|7
1769655470000|2026-01-29 02:57:50|2718.1|2714.1|2720.5|2716.5|2720.5|2716.5|2717.9|2713.9|4
1769655480000|2026-01-29 02:58:00|2720.7|2716.7|2723.2|2719.2|2723.3|2719.3|2720.4|2716.4|2
1769655490000|2026-01-29 02:58:10|2723.1|2719.1|2723.8|2719.8|2723.8|2719.8|2721|2719|2
1769655500000|2026-01-29 02:58:20|2723.9|2719.9|2724|2720|2724|2720|2723.9|2719.9|1
1769655510000|2026-01-29 02:58:30|2723.4|2719.4|2722.4|2718.4|2723.4|2720.6|2721.9|2717.9|5
1769655520000|2026-01-29 02:58:40|2722.1|2718.1|2721.4|2719.9|2722.5|2719.9|2721.2|2717.2|0
1769655530000|2026-01-29 02:58:50|2723.1|2719.1|2725.3|2721.3|2725.3|2722.9|2722.2|2719.1|5
1769655540000|2026-01-29 02:59:00|2724.4|2722.9|2723.6|2719.6|2725.5|2722.9|2723.6|2719.6|4
1769655550000|2026-01-29 02:59:10|2723.4|2719.4|2723.7|2719.7|2724|2721.5|2722.6|2718.6|3
1769655560000|2026-01-29 02:59:20|2723.6|2719.6|2724.8|2720.8|2724.8|2722.2|2723.1|2719.5|3
1769655570000|2026-01-29 02:59:30|2724.7|2720.7|2724.2|2720.2|2724.8|2721.3|2722.8|2720.1|0
1769655580000|2026-01-29 02:59:40|2724.3|2720.3|2723.2|2719.2|2724.3|2720.3|2722.9|2718.9|3
1769655590000|2026-01-29 02:59:50|2722.2|2718.2|2723.3|2719.3|2723.5|2719.5|2722.2|2718.2|1
1769655600000|2026-01-29 03:00:00|2723.4|2719.4|2723.9|2719.9|2724.1|2720.9|2722.2|2718.8|1
1769655610000|2026-01-29 03:00:10|2723.6|2719.6|2723.2|2719.2|2724.1|2720.1|2722.4|2718.4|0
1769655620000|2026-01-29 03:00:20|2723|2719|2723.5|2719.5|2725|2721|2722.3|2718.3|2
1769655630000|2026-01-29 03:00:30|2723.6|2719.6|2726.3|2724.8|2728.5|2724.8|2723.6|2719.6|21
1769655640000|2026-01-29 03:00:40|2727.9|2722.3|2725.8|2724.3|2729|2725.8|2725.6|2722.3|7
1769655650000|2026-01-29 03:00:50|2725.7|2724.2|2725.7|2721.7|2725.8|2724.3|2724.2|2720.7|2
1769655660000|2026-01-29 03:01:00|2725.5|2721.5|2725.4|2721.4|2726.6|2722.6|2725.4|2721.4|1
1769655670000|2026-01-29 03:01:10|2725.2|2721.2|2726.7|2722.7|2726.7|2722.7|2725.1|2721.1|0
1769655680000|2026-01-29 03:01:20|2726.8|2722.8|2725.1|2721.1|2726.8|2722.8|2724.9|2720.9|1
1769655690000|2026-01-29 03:01:30|2724.8|2720.8|2724.9|2720.9|2725.5|2722.8|2723.2|2719.7|4
1769655700000|2026-01-29 03:01:40|2724|2720|2725|2721|2725.1|2721.1|2723.5|2719.5|0
1769655710000|2026-01-29 03:01:50|2725.6|2721.6|2726.7|2722.7|2726.7|2722.7|2725.6|2721.6|1
1769655720000|2026-01-29 03:02:00|2727.9|2723.9|2729.6|2725.6|2730.9|2726.9|2726.6|2723.9|4
1769655730000|2026-01-29 03:02:10|2730|2726|2729.5|2725.5|2730.7|2726.7|2726.9|2722.9|3
1769655740000|2026-01-29 03:02:20|2728.5|2724.5|2729|2725|2729.2|2725.2|2728.1|2724.1|1
1769655750000|2026-01-29 03:02:30|2729.1|2725.1|2731.7|2727.7|2732|2728|2728.7|2724.9|11
1769655760000|2026-01-29 03:02:40|2731.5|2727.5|2732|2728|2732|2728|2729.9|2725.9|2
1769655770000|2026-01-29 03:02:50|2731.8|2727.8|2731.7|2727.7|2732|2728|2730.9|2726.9|1
1769655780000|2026-01-29 03:03:00|2731.9|2727.9|2730.5|2726.5|2732.6|2728.6|2730.5|2726.5|2
1769655790000|2026-01-29 03:03:10|2730.2|2726.2|2728.8|2724.8|2730.2|2726.2|2726.1|2722.1|3
1769655800000|2026-01-29 03:03:20|2728.7|2724.7|2726.5|2722.5|2728.7|2724.7|2724.7|2721.1|4
1769655810000|2026-01-29 03:03:30|2726.3|2722.3|2724.7|2723.2|2728.1|2724.1|2724.7|2721.4|1
1769655820000|2026-01-29 03:03:40|2725.2|2721.2|2724.6|2720.6|2725.5|2721.5|2724.6|2720.6|1
1769655830000|2026-01-29 03:03:50|2725.2|2721.2|2720.2|2716.2|2725.2|2721.2|2719.4|2715.4|3
1769655840000|2026-01-29 03:04:00|2719.6|2715.6|2720.6|2716.6|2721.4|2717.4|2718.4|2715.6|5
1769655850000|2026-01-29 03:04:10|2721.3|2717.3|2721.5|2717.5|2723|2719|2720|2716|1
1769655860000|2026-01-29 03:04:20|2720.4|2716.4|2720.8|2716.8|2721.6|2717.6|2719.9|2715.9|3
1769655870000|2026-01-29 03:04:30|2720.2|2716.2|2719.8|2715.8|2721.2|2717.2|2719.4|2715.4|2
1769655880000|2026-01-29 03:04:40|2720.1|2716.1|2721.6|2717.6|2722|2718|2719.3|2716|2
1769655890000|2026-01-29 03:04:50|2722.1|2718.1|2720|2716|2722.1|2718.1|2719.1|2715.1|3
1769655900000|2026-01-29 03:05:00|2720.2|2716.2|2723|2719|2723.9|2719.9|2720.2|2716.2|6
1769655910000|2026-01-29 03:05:10|2723.1|2719.1|2722.6|2718.6|2724.4|2720.4|2721.2|2717.2|0
1769655920000|2026-01-29 03:05:20|2722.2|2718.2|2722.1|2718.1|2722.3|2718.3|2721.5|2717.5|0
1769655930000|2026-01-29 03:05:30|2722.2|2718.2|2721.5|2717.5|2722.4|2718.4|2720.9|2716.9|1
1769655940000|2026-01-29 03:05:40|2722|2718|2722.9|2718.9|2723|2719|2722|2718|0
1769655950000|2026-01-29 03:05:50|2723|2719|2725.1|2721.1|2725.1|2721.1|2723|2719|1
1769655960000|2026-01-29 03:06:00|2725.2|2721.2|2723.8|2719.8|2725.9|2721.9|2723.4|2719.4|1
1769655970000|2026-01-29 03:06:10|2725|2721|2724.6|2720.6|2725|2721|2724.1|2720.1|0
1769655980000|2026-01-29 03:06:20|2724.5|2720.5|2722.7|2718.7|2724.8|2720.8|2722.6|2718.6|1
1769655990000|2026-01-29 03:06:30|2722.8|2718.8|2722.4|2718.4|2723.7|2719.7|2722.4|2718.4|0
1769656000000|2026-01-29 03:06:40|2722.7|2718.7|2724.8|2720.8|2724.8|2720.8|2721|2717.7|1
1769656010000|2026-01-29 03:06:50|2724|2720|2724.7|2720.7|2725.1|2721.1|2723.5|2719.5|2
1769656020000|2026-01-29 03:07:00|2724.8|2720.8|2725.2|2721.2|2727.3|2723.3|2723.3|2720.1|9
1769656030000|2026-01-29 03:07:10|2725.1|2721.1|2724.5|2720.5|2725.7|2722.1|2722.9|2718.9|1
1769656040000|2026-01-29 03:07:20|2723.8|2719.8|2724.6|2720.6|2725.2|2721.2|2723|2719|0
1769656050000|2026-01-29 03:07:30|2724.7|2720.7|2724.3|2720.3|2724.9|2720.9|2723.5|2719.5|0
1769656060000|2026-01-29 03:07:40|2724.4|2720.4|2725|2721|2725.4|2721.4|2724.4|2720.4|0
1769656070000|2026-01-29 03:07:50|2724.9|2720.9|2725|2721|2725|2721|2723.9|2719.9|0
1769656080000|2026-01-29 03:08:00|2725.3|2721.3|2727.2|2723.2|2727.6|2723.6|2725.3|2721.3|1
1769656090000|2026-01-29 03:08:10|2726.6|2722.6|2727|2723|2727.3|2723.3|2725.5|2721.5|1
1769656100000|2026-01-29 03:08:20|2727.1|2723.1|2727.9|2723.9|2728.1|2724.1|2726.4|2722.4|1
1769656110000|2026-01-29 03:08:30|2728|2724|2725.6|2721.6|2728|2724|2725|2721|1
1769656120000|2026-01-29 03:08:40|2725.9|2721.9|2725|2721|2727|2723|2725|2721|3
1769656130000|2026-01-29 03:08:50|2725.3|2721.3|2725.5|2721.5|2726.7|2722.7|2725.3|2721.3|0
1769656140000|2026-01-29 03:09:00|2725.4|2721.4|2724.3|2720.3|2725.4|2721.4|2723.8|2719.8|0
1769656150000|2026-01-29 03:09:10|2724.5|2720.5|2724.1|2720.1|2725.4|2721.4|2723.8|2719.8|1
1769656160000|2026-01-29 03:09:20|2723.9|2719.9|2724.9|2720.9|2725.3|2721.3|2723.9|2719.9|0
1769656170000|2026-01-29 03:09:30|2726.5|2722.5|2725.3|2721.3|2726.5|2722.5|2725.2|2721.2|0
1769656180000|2026-01-29 03:09:40|2725.7|2721.7|2727.8|2723.8|2727.8|2723.8|2725.7|2721.7|0
1769656190000|2026-01-29 03:09:50|2727.7|2723.7|2726|2722|2727.8|2723.8|2726|2722|0
1769656200000|2026-01-29 03:10:00|2726.1|2722.1|2724.1|2720.1|2726.8|2722.8|2724|2720|0
1769656210000|2026-01-29 03:10:10|2724.6|2720.6|2727.5|2723.5|2727.5|2723.5|2723.9|2719.9|0
1769656220000|2026-01-29 03:10:20|2727.4|2723.4|2727.1|2723.1|2727.4|2723.4|2727.1|2723.1|0
1769656230000|2026-01-29 03:10:30|2727.4|2723.4|2727.2|2723.2|2727.5|2723.5|2727|2723|0
1769656240000|2026-01-29 03:10:40|2727.5|2723.5|2726.4|2722.4|2727.5|2723.5|2725.3|2721.3|1
1769656250000|2026-01-29 03:10:50|2726.9|2722.9|2726.8|2722.8|2726.9|2722.9|2726.1|2722.1|0
1769656260000|2026-01-29 03:11:00|2726.2|2722.2|2730|2726|2730|2726|2724.6|2720.6|5
1769656270000|2026-01-29 03:11:10|2730.5|2726.5|2731.6|2727.6|2733.2|2729.2|2730|2726.5|3
1769656280000|2026-01-29 03:11:20|2731.8|2727.8|2731.5|2727.5|2731.9|2727.9|2731|2727|0
1769656290000|2026-01-29 03:11:30|2730.4|2726.4|2730.8|2726.8|2731.4|2727.4|2730.4|2726.4|1
1769656300000|2026-01-29 03:11:40|2731.1|2727.1|2728.5|2724.5|2731.2|2727.2|2728.1|2724.1|2
1769656310000|2026-01-29 03:11:50|2728.4|2724.4|2728.3|2724.3|2728.9|2724.9|2727.6|2723.6|0
1769656320000|2026-01-29 03:12:00|2728.9|2724.9|2729.7|2725.7|2730.2|2726.5|2727.9|2724.7|1
1769656330000|2026-01-29 03:12:10|2730.1|2726.1|2730.5|2726.5|2730.9|2726.9|2729.6|2725.6|0
1769656340000|2026-01-29 03:12:20|2730.4|2726.4|2728|2724|2730.4|2726.4|2727.3|2723.3|2
1769656350000|2026-01-29 03:12:30|2728.2|2724.2|2725.3|2721.3|2729.9|2725.9|2725.3|2721.3|1
1769656360000|2026-01-29 03:12:40|2725.1|2721.1|2725.2|2721.2|2725.4|2721.4|2724.1|2720.1|0
1769656370000|2026-01-29 03:12:50|2725.4|2721.4|2725.8|2721.8|2725.8|2721.8|2725|2721|0
1769656380000|2026-01-29 03:13:00|2725.7|2721.7|2727.4|2723.4|2728.7|2724.7|2725.7|2721.7|0
1769656390000|2026-01-29 03:13:10|2727.7|2723.7|2728|2724|2728|2724|2727.3|2723.3|0
1769656400000|2026-01-29 03:13:20|2728.2|2724.2|2728.3|2724.3|2728.3|2724.3|2727.8|2723.8|0
1769656410000|2026-01-29 03:13:30|2728.4|2724.4|2728.5|2727|2731.1|2727.1|2728.3|2724.3|3
1769656420000|2026-01-29 03:13:40|2730.6|2726.6|2728.8|2724.8|2730.6|2726.6|2728.7|2724.7|1
1769656430000|2026-01-29 03:13:50|2728.9|2724.9|2728|2724|2730.1|2726.1|2728|2724|1
1769656440000|2026-01-29 03:14:00|2727.8|2723.8|2730.9|2726.9|2731.5|2727.5|2727.4|2723.4|1
1769656450000|2026-01-29 03:14:10|2731.5|2727.5|2731.5|2727.5|2731.5|2727.5|2731.5|2727.5|0
1769656460000|2026-01-29 03:14:20|2731.7|2727.7|2732.1|2728.1|2732.1|2728.1|2731.6|2727.6|0
1769656470000|2026-01-29 03:14:30|2732|2728|2732.1|2728.1|2732.1|2728.1|2732|2728|3
1769656480000|2026-01-29 03:14:40|2732|2728|2731.3|2727.3|2732.1|2728.1|2730.9|2726.9|1
1769656490000|2026-01-29 03:14:50|2731.2|2727.2|2731.2|2727.2|2731.5|2727.5|2731.1|2727.1|0
1769656500000|2026-01-29 03:15:00|2731.5|2727.5|2729.5|2728|2731.5|2728|2729.5|2726.8|1
1769656510000|2026-01-29 03:15:10|2729.4|2727.9|2733.4|2729.4|2733.4|2729.4|2729.3|2727.8|2
1769656520000|2026-01-29 03:15:20|2733.1|2729.1|2733|2729|2733.2|2729.9|2730.7|2727.6|2
1769656530000|2026-01-29 03:15:30|2732.8|2728.8|2733.9|2729.9|2733.9|2729.9|2732.5|2728.5|0
1769656540000|2026-01-29 03:15:40|2734.6|2730.6|2733.5|2732|2734.6|2732|2733.3|2730.4|8
1769656550000|2026-01-29 03:15:50|2735.7|2731.7|2736.2|2732.2|2736.2|2732.9|2734|2731.3|10
1769656560000|2026-01-29 03:16:00|2737.1|2733.1|2735.8|2731.8|2737.5|2734.2|2735.4|2731.4|4
1769656570000|2026-01-29 03:16:10|2735.9|2731.9|2735.4|2731.4|2736.2|2732.2|2735.4|2731.4|2
1769656580000|2026-01-29 03:16:20|2735.5|2731.5|2738|2734|2738.1|2734.1|2733.7|2731.5|21
1769656590000|2026-01-29 03:16:30|2738.1|2734.1|2736.4|2732.4|2738.2|2735.5|2735|2732.4|4
1769656600000|2026-01-29 03:16:40|2736.7|2732.7|2734.3|2730.3|2736.7|2732.7|2732.7|2728.7|1
1769656610000|2026-01-29 03:16:50|2734|2730|2734|2730|2734.9|2730.9|2734|2730|0
1769656620000|2026-01-29 03:17:00|2733.9|2729.9|2731.4|2729.9|2735.6|2731.6|2731.4|2728.9|0
1769656630000|2026-01-29 03:17:10|2732.9|2728.9|2731.9|2727.9|2733.2|2730|2731.4|2727.4|3
1769656640000|2026-01-29 03:17:20|2732.5|2728.5|2732.5|2728.5|2733.3|2729.3|2731.9|2727.9|1
1769656650000|2026-01-29 03:17:30|2732.6|2728.6|2731.4|2727.4|2732.6|2728.6|2729.9|2726.9|0
1769656660000|2026-01-29 03:17:40|2730.9|2726.9|2728.7|2724.7|2731.4|2727.4|2728.3|2724.3|3
1769656670000|2026-01-29 03:17:50|2728.6|2724.6|2728.3|2724.3|2728.8|2724.8|2728.2|2724.2|0
1769656680000|2026-01-29 03:18:00|2728.2|2724.2|2727.1|2723.1|2728.4|2724.4|2726.2|2722.2|1
1769656690000|2026-01-29 03:18:10|2727.3|2723.3|2729.1|2725.1|2729.6|2725.6|2726.2|2722.2|4
1769656700000|2026-01-29 03:18:20|2730.2|2726.2|2729.5|2725.5|2730.3|2726.3|2728.7|2724.7|0
1769656710000|2026-01-29 03:18:30|2729.1|2725.1|2729.1|2725.1|2729.6|2725.6|2729|2725|0
1769656720000|2026-01-29 03:18:40|2728.8|2724.8|2732.3|2728.3|2732.3|2728.3|2727.5|2723.5|7
1769656730000|2026-01-29 03:18:50|2732.5|2728.5|2731.7|2727.7|2732.6|2728.6|2731.7|2727.7|0
1769656740000|2026-01-29 03:19:00|2730.9|2726.9|2730.2|2726.2|2731.4|2727.4|2730.2|2726.2|0
1769656750000|2026-01-29 03:19:10|2729.9|2725.9|2729.7|2725.7|2730.8|2726.8|2728.6|2724.6|0
1769656760000|2026-01-29 03:19:20|2729.8|2725.8|2728.9|2724.9|2730.3|2726.3|2728.9|2724.9|0
1769656770000|2026-01-29 03:19:30|2728|2724|2728.8|2724.8|2730|2726|2728|2724|0
1769656780000|2026-01-29 03:19:40|2729|2725|2729|2725|2730.1|2726.1|2728.4|2724.4|2
1769656790000|2026-01-29 03:19:50|2729.7|2725.7|2730.7|2726.7|2730.7|2726.7|2729.7|2725.7|0
1769656800000|2026-01-29 03:20:00|2730.8|2726.8|2730.6|2726.6|2731.8|2727.8|2730.4|2726.4|0
1769656810000|2026-01-29 03:20:10|2730.7|2726.7|2729.9|2725.9|2731.6|2727.6|2729.9|2725.9|3
1769656820000|2026-01-29 03:20:20|2730.9|2726.9|2732.3|2728.3|2732.5|2728.5|2730.6|2726.6|0
1769656830000|2026-01-29 03:20:30|2732.2|2728.2|2732.7|2728.7|2732.7|2728.7|2731.7|2727.7|1
1769656840000|2026-01-29 03:20:40|2733|2729|2732.7|2728.7|2735.1|2731.1|2731.9|2727.9|5
1769656850000|2026-01-29 03:20:50|2732.8|2728.8|2732.2|2728.2|2732.8|2728.8|2732.2|2728.2|0
1769656860000|2026-01-29 03:21:00|2732|2728|2730.9|2726.9|2732|2728|2729.1|2725.1|1
1769656870000|2026-01-29 03:21:10|2731.4|2727.4|2732.1|2728.1|2733.2|2729.2|2730.7|2726.7|7
1769656880000|2026-01-29 03:21:20|2731.8|2727.8|2732.3|2728.3|2733.1|2729.1|2730.1|2726.1|1
1769656890000|2026-01-29 03:21:30|2732.8|2728.8|2734.6|2730.6|2734.8|2730.8|2731.8|2727.8|0
1769656900000|2026-01-29 03:21:40|2735.1|2731.1|2735.5|2731.5|2735.5|2731.5|2733.7|2729.7|0
1769656910000|2026-01-29 03:21:50|2736.2|2732.2|2736.3|2732.3|2736.3|2732.3|2734.9|2730.9|0
1769656920000|2026-01-29 03:22:00|2736.2|2732.2|2734.1|2730.1|2736.2|2732.2|2733.7|2729.7|2
1769656930000|2026-01-29 03:22:10|2734.2|2730.2|2734.6|2730.6|2735.1|2731.1|2733.8|2729.8|0
1769656940000|2026-01-29 03:22:20|2734.2|2730.2|2734.5|2730.5|2735.4|2731.4|2734|2730|0
1769656950000|2026-01-29 03:22:30|2734.4|2730.4|2733.3|2729.3|2734.8|2730.8|2733.3|2729.3|1
1769656960000|2026-01-29 03:22:40|2733.1|2729.1|2734|2730|2734|2730|2733.1|2729.1|0
1769656970000|2026-01-29 03:22:50|2733.9|2729.9|2734.5|2730.5|2735|2731|2733.6|2729.6|0
1769656980000|2026-01-29 03:23:00|2734.7|2730.7|2735.2|2731.2|2735.6|2731.6|2734.5|2730.5|0
1769656990000|2026-01-29 03:23:10|2735.3|2731.3|2737.5|2733.5|2737.5|2733.5|2734.9|2730.9|2
1769657000000|2026-01-29 03:23:20|2737.4|2733.4|2738.4|2734.4|2738.5|2734.5|2735.7|2731.7|6
1769657010000|2026-01-29 03:23:30|2738.5|2734.5|2739.4|2735.4|2739.4|2735.4|2736.6|2734.2|7
1769657020000|2026-01-29 03:23:40|2739.6|2735.6|2740|2738.5|2740.6|2738.5|2739.4|2735.4|7
1769657030000|2026-01-29 03:23:50|2740.4|2738.9|2739.9|2735.9|2742.5|2738.9|2739.6|2735.6|11
1769657040000|2026-01-29 03:24:00|2740.2|2736.2|2738.8|2734.8|2740.2|2736.2|2736.4|2732.4|2
1769657050000|2026-01-29 03:24:10|2739.2|2735.2|2741.8|2737.8|2742.3|2738.3|2738.3|2734.3|5
1769657060000|2026-01-29 03:24:20|2742.3|2738.3|2744|2740|2746|2742|2739.7|2738|49
1769657070000|2026-01-29 03:24:30|2743.8|2739.8|2741.6|2737.6|2743.8|2739.8|2738.4|2734.4|5
1769657080000|2026-01-29 03:24:40|2741.7|2737.7|2741.9|2737.9|2742|2738|2739.9|2735.9|0
1769657090000|2026-01-29 03:24:50|2741.8|2737.8|2741.6|2737.6|2742.4|2738.4|2741.6|2737.6|0
1769657100000|2026-01-29 03:25:00|2741.7|2737.7|2739.3|2735.3|2742.5|2738.5|2738.8|2734.8|2
1769657110000|2026-01-29 03:25:10|2739.5|2735.5|2739.3|2735.3|2740.1|2736.1|2738.8|2734.8|0
1769657120000|2026-01-29 03:25:20|2739.7|2735.7|2741.5|2737.5|2742.1|2738.1|2737.3|2733.3|2
1769657130000|2026-01-29 03:25:30|2741.8|2737.8|2742|2738|2742.3|2738.3|2739.9|2735.9|0
1769657140000|2026-01-29 03:25:40|2741.9|2737.9|2745.3|2741.3|2745.4|2741.4|2741.6|2737.6|4
1769657150000|2026-01-29 03:25:50|2745.4|2741.4|2744.8|2740.8|2745.7|2741.7|2744.8|2740.8|5
1769657160000|2026-01-29 03:26:00|2745.3|2741.3|2745.7|2741.7|2745.7|2741.7|2744.9|2740.9|0
1769657170000|2026-01-29 03:26:10|2745.4|2741.4|2745.6|2744.1|2747.8|2745.1|2745.2|2741.2|6
1769657180000|2026-01-29 03:26:20|2745.9|2741.9|2745.9|2741.9|2745.9|2741.9|2745.2|2741.2|3
1769657190000|2026-01-29 03:26:30|2745.7|2741.7|2745.2|2741.2|2745.8|2741.8|2745.2|2741.2|1
1769657200000|2026-01-29 03:26:40|2745.4|2741.4|2744.7|2740.7|2745.5|2743.4|2743|2740.7|7
1769657210000|2026-01-29 03:26:50|2744.6|2740.6|2745|2741|2745.9|2741.9|2744.4|2740.4|6
1769657220000|2026-01-29 03:27:00|2744.7|2740.7|2744.6|2740.6|2745.2|2741.2|2744.2|2740.2|0
1769657230000|2026-01-29 03:27:10|2745.2|2741.2|2745.2|2741.2|2745.3|2741.3|2742.6|2740.5|1
1769657240000|2026-01-29 03:27:20|2743.5|2742|2747.2|2743.2|2747.2|2743.2|2743.5|2741.2|5
1769657250000|2026-01-29 03:27:30|2747.1|2743.1|2745.7|2741.7|2747.1|2743.1|2744.7|2740.7|1
1769657260000|2026-01-29 03:27:40|2743.9|2742.4|2747.1|2743.1|2747.1|2743.1|2743.8|2740.9|11
1769657270000|2026-01-29 03:27:50|2747|2743|2744.2|2740.2|2747.3|2743.3|2740.9|2736.9|11
1769657280000|2026-01-29 03:28:00|2744.7|2740.7|2744.6|2740.6|2746.1|2742.1|2743.1|2739.1|9
1769657290000|2026-01-29 03:28:10|2744.3|2740.3|2742.1|2738.1|2744.3|2740.3|2740.8|2736.8|36
1769657300000|2026-01-29 03:28:20|2743.3|2739.3|2742.2|2740.7|2744.7|2740.7|2742.2|2738.6|6
1769657310000|2026-01-29 03:28:30|2744.3|2740.3|2740.9|2736.9|2744.3|2740.3|2740.3|2736.3|4
1769657320000|2026-01-29 03:28:40|2740.6|2736.6|2742.1|2738.1|2743.6|2739.6|2737.8|2733.8|6
1769657330000|2026-01-29 03:28:50|2742|2738|2739|2735|2742.1|2738.1|2739|2735|3
1769657340000|2026-01-29 03:29:00|2738.9|2734.9|2739.6|2735.6|2739.6|2735.6|2737.4|2733.4|1
1769657350000|2026-01-29 03:29:10|2739.7|2735.7|2740.8|2736.8|2743.2|2739.2|2739.7|2735.7|4
1769657360000|2026-01-29 03:29:20|2740.5|2736.5|2740.2|2736.2|2741|2737|2738.1|2734.1|0
1769657370000|2026-01-29 03:29:30|2740.3|2736.3|2741.5|2737.5|2741.9|2737.9|2737.8|2733.8|2
1769657380000|2026-01-29 03:29:40|2741.2|2737.2|2741|2737|2741.9|2737.9|2739.3|2735.3|0
1769657390000|2026-01-29 03:29:50|2738.3|2734.3|2738.2|2734.2|2740.6|2736.6|2737.6|2733.6|0
1769657400000|2026-01-29 03:30:00|2738.3|2734.3|2736.9|2732.9|2738.8|2734.8|2736.9|2732.9|0
1769657410000|2026-01-29 03:30:10|2737|2733|2736.4|2732.4|2737.4|2733.4|2736.4|2732.4|0
1769657420000|2026-01-29 03:30:20|2736|2732|2734.2|2730.2|2736.5|2732.5|2734.1|2730.1|2
1769657430000|2026-01-29 03:30:30|2734.4|2730.4|2735.2|2731.2|2735.2|2731.2|2734.2|2730.2|2
1769657440000|2026-01-29 03:30:40|2735.1|2731.1|2734.1|2730.1|2735.1|2732.1|2733.6|2730.1|1
1769657450000|2026-01-29 03:30:50|2734|2730|2737.8|2733.8|2738.2|2734.2|2733.2|2729.2|2
1769657460000|2026-01-29 03:31:00|2737.9|2733.9|2737.1|2733.1|2737.9|2733.9|2736.5|2732.5|0
1769657470000|2026-01-29 03:31:10|2737|2733|2736.5|2732.5|2737.2|2733.2|2735.9|2731.9|1
1769657480000|2026-01-29 03:31:20|2736.1|2732.1|2737.5|2733.5|2737.9|2733.9|2736.1|2732.1|1
1769657490000|2026-01-29 03:31:30|2737.7|2733.7|2738.4|2734.4|2738.4|2734.4|2736.7|2732.7|0
1769657500000|2026-01-29 03:31:40|2738.2|2734.2|2738.8|2734.8|2739.1|2735.1|2738.2|2734.2|1
1769657510000|2026-01-29 03:31:50|2738.9|2734.9|2739.5|2735.5|2739.8|2735.8|2738.5|2734.5|0
1769657520000|2026-01-29 03:32:00|2740|2736|2739.1|2735.1|2740|2736|2739.1|2735.1|0
1769657530000|2026-01-29 03:32:10|2738.4|2736.9|2736.1|2732.1|2738.4|2736.9|2735.9|2731.9|4
1769657540000|2026-01-29 03:32:20|2737.5|2733.5|2736.2|2732.2|2737.5|2733.5|2736.2|2732.2|0
1769657550000|2026-01-29 03:32:30|2736|2734.5|2737.7|2733.7|2737.7|2734.5|2735.7|2731.7|2
1769657560000|2026-01-29 03:32:40|2737.4|2733.4|2739.1|2735.1|2739.2|2735.2|2737|2733|2
1769657570000|2026-01-29 03:32:50|2738.9|2734.9|2738.9|2734.9|2739.1|2735.1|2738.5|2734.5|0
1769657580000|2026-01-29 03:33:00|2739|2735|2738.1|2734.1|2739|2735|2738.1|2734.1|0
1769657590000|2026-01-29 03:33:10|2737.5|2733.5|2737|2733|2738.1|2734.1|2736.6|2732.6|2
1769657600000|2026-01-29 03:33:20|2736.9|2732.9|2737.2|2733.2|2737.3|2733.3|2736.9|2732.9|0
1769657610000|2026-01-29 03:33:30|2737.1|2733.1|2737|2733|2737.3|2733.3|2736.8|2732.8|0
1769657620000|2026-01-29 03:33:40|2737.3|2733.3|2736.8|2732.8|2737.5|2733.5|2736.8|2732.8|0
1769657630000|2026-01-29 03:33:50|2737.4|2733.4|2736.8|2732.8|2737.7|2736|2736.6|2732.6|1
1769657640000|2026-01-29 03:34:00|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|2736.9|2732.9|0
1769657650000|2026-01-29 03:34:10|2737.8|2733.8|2737.8|2733.8|2737.9|2733.9|2737.4|2733.4|0
1769657660000|2026-01-29 03:34:20|2737.9|2733.9|2738.1|2734.1|2738.1|2736.2|2735.2|2733.7|2
1769657670000|2026-01-29 03:34:30|2738|2734|2739.8|2735.8|2739.8|2735.8|2738|2734|1
1769657680000|2026-01-29 03:34:40|2739.7|2735.7|2739.6|2735.6|2739.7|2735.7|2739.6|2735.6|0
1769657690000|2026-01-29 03:34:50|2739.7|2735.7|2740.9|2736.9|2740.9|2737.5|2739|2735.7|3
1769657700000|2026-01-29 03:35:00|2741|2737|2741.3|2737.3|2742.5|2738.5|2741|2737|1
1769657710000|2026-01-29 03:35:10|2742.1|2738.1|2741.2|2737.2|2742.2|2738.2|2740.6|2736.6|0
1769657720000|2026-01-29 03:35:20|2741.7|2737.7|2740|2736|2741.7|2737.7|2739.4|2735.4|2
1769657730000|2026-01-29 03:35:30|2739.7|2735.7|2739.9|2735.9|2740.6|2736.6|2739.7|2735.7|0
1769657740000|2026-01-29 03:35:40|2740.1|2736.1|2738.5|2734.5|2740.1|2736.3|2737.8|2734.1|3
1769657750000|2026-01-29 03:35:50|2738.6|2734.6|2739.4|2735.4|2739.4|2735.4|2738.3|2734.3|0
1769657760000|2026-01-29 03:36:00|2739.3|2735.3|2740.5|2736.5|2740.5|2736.5|2739.3|2735.3|1
1769657770000|2026-01-29 03:36:10|2735.9|2731.9|2733.2|2729.2|2735.9|2733|2732.8|2728.8|6
1769657780000|2026-01-29 03:36:20|2732.9|2728.9|2731.9|2727.9|2733.1|2729.1|2731.4|2727.4|4
1769657790000|2026-01-29 03:36:30|2732|2728|2727.5|2726|2732.8|2728.8|2727.5|2723.6|6
1769657800000|2026-01-29 03:36:40|2729.6|2725.6|2725.2|2721.2|2729.6|2726.7|2725|2721|6
1769657810000|2026-01-29 03:36:50|2725.3|2721.3|2724.2|2720.2|2725.3|2721.3|2722.8|2718.8|1
1769657820000|2026-01-29 03:37:00|2723.9|2719.9|2721.5|2717.5|2724.6|2720.6|2721.3|2717.3|2
1769657830000|2026-01-29 03:37:10|2723|2719|2720.4|2716.4|2723|2719|2720.4|2716.4|1
1769657840000|2026-01-29 03:37:20|2720.2|2716.2|2725.1|2721.1|2725.1|2721.1|2720.1|2716.1|3
1769657850000|2026-01-29 03:37:30|2725.2|2721.2|2726.5|2722.5|2726.5|2722.5|2724.6|2720.6|0
1769657860000|2026-01-29 03:37:40|2725.8|2721.8|2725.1|2721.1|2728.2|2724.2|2725.1|2721.1|1
1769657870000|2026-01-29 03:37:50|2725|2721|2725.5|2721.5|2725.5|2721.5|2725|2721|0
1769657880000|2026-01-29 03:38:00|2725.4|2721.4|2725.1|2721.1|2725.8|2721.8|2724.4|2720.4|2
1769657890000|2026-01-29 03:38:10|2725.3|2721.3|2725.7|2721.7|2726.1|2722.1|2725.3|2721.3|3
1769657900000|2026-01-29 03:38:20|2726|2722|2727.6|2723.6|2727.6|2723.6|2725.3|2721.3|0
1769657910000|2026-01-29 03:38:30|2727.7|2723.7|2727.4|2723.4|2727.8|2723.8|2727.2|2723.2|0
1769657920000|2026-01-29 03:38:40|2727.2|2723.2|2727.2|2723.2|2728.4|2724.9|2726.2|2722.2|1
1769657930000|2026-01-29 03:38:50|2727.4|2723.4|2727.1|2723.1|2727.5|2723.5|2726.7|2722.7|0
1769657940000|2026-01-29 03:39:00|2726.5|2722.5|2727.3|2723.3|2727.3|2723.3|2726.4|2722.4|4
1769657950000|2026-01-29 03:39:10|2727.7|2723.7|2728.9|2724.9|2729.5|2725.5|2727.7|2723.7|0
1769657960000|2026-01-29 03:39:20|2729|2725|2727.9|2723.9|2729.1|2725.1|2727.6|2723.6|1
1769657970000|2026-01-29 03:39:30|2727.3|2723.3|2725.1|2721.1|2727.4|2723.4|2723.8|2719.8|2
1769657980000|2026-01-29 03:39:40|2725.7|2721.7|2724.9|2720.9|2726.4|2722.4|2724.9|2720.9|4
1769657990000|2026-01-29 03:39:50|2724.7|2720.7|2723.7|2719.7|2724.7|2720.7|2722.8|2718.8|1
1769658000000|2026-01-29 03:40:00|2726|2722|2726.7|2722.7|2726.7|2722.7|2723.7|2719.7|0
1769658010000|2026-01-29 03:40:10|2726.8|2722.8|2726.7|2722.7|2726.9|2722.9|2726.6|2722.6|0
1769658020000|2026-01-29 03:40:20|2727.2|2723.2|2726.8|2722.8|2727.2|2723.8|2725.3|2721.9|1
1769658030000|2026-01-29 03:40:30|2727.3|2723.3|2728.2|2724.2|2728.2|2724.2|2726|2722|2
1769658040000|2026-01-29 03:40:40|2728|2724|2728.8|2724.8|2728.8|2724.8|2727.9|2723.9|0
1769658050000|2026-01-29 03:40:50|2728.9|2724.9|2729.2|2725.2|2729.2|2725.2|2728.8|2724.8|0
1769658060000|2026-01-29 03:41:00|2729|2725|2729|2725|2729.1|2725.1|2729|2725|0
1769658070000|2026-01-29 03:41:10|2729.1|2725.1|2729|2725|2729.1|2725.1|2729|2725|0
1769658080000|2026-01-29 03:41:20|2727.7|2726.2|2727.8|2726.3|2729|2726.3|2727.7|2725|0
1769658090000|2026-01-29 03:41:30|2727.9|2726.4|2729.4|2725.4|2729.4|2726.5|2727.9|2725.4|2
1769658100000|2026-01-29 03:41:40|2729.3|2725.3|2723.9|2719.9|2729.3|2725.4|2723.9|2719.9|7
1769658110000|2026-01-29 03:41:50|2724.1|2720.1|2724|2720|2724.2|2720.5|2721.9|2718.2|4
1769658120000|2026-01-29 03:42:00|2724.2|2720.2|2725.6|2721.6|2725.6|2721.8|2723.3|2720.1|2
1769658130000|2026-01-29 03:42:10|2726.4|2722.4|2726.4|2722.4|2726.6|2722.6|2725.4|2721.4|0
1769658140000|2026-01-29 03:42:20|2725.9|2721.9|2726.7|2722.7|2727|2723|2725.8|2721.8|0
1769658150000|2026-01-29 03:42:30|2726.8|2722.8|2726.8|2722.8|2727.7|2723.7|2726.6|2722.6|0
1769658160000|2026-01-29 03:42:40|2726.4|2722.4|2730.6|2726.6|2730.6|2726.6|2726.4|2722.4|4
1769658170000|2026-01-29 03:42:50|2730.2|2726.2|2729.7|2725.7|2730.2|2726.2|2729.7|2725.7|1
1769658180000|2026-01-29 03:43:00|2729.8|2725.8|2729.9|2725.9|2730.2|2726.5|2728|2725.7|1
1769658190000|2026-01-29 03:43:10|2729.6|2725.6|2730.1|2728.6|2730.6|2728.6|2729.6|2725.6|0
1769658200000|2026-01-29 03:43:20|2733|2729|2733.2|2729.2|2734.1|2730.1|2732.2|2728.2|3
1769658210000|2026-01-29 03:43:30|2733|2729|2733|2729|2733|2729|2732.6|2728.6|0
1769658220000|2026-01-29 03:43:40|2732.9|2728.9|2732.8|2728.8|2732.9|2728.9|2732.2|2728.2|0
1769658230000|2026-01-29 03:43:50|2733|2729|2735.2|2731.2|2735.5|2731.9|2733|2729|2
1769658240000|2026-01-29 03:44:00|2735.1|2731.1|2735.8|2731.8|2735.8|2731.8|2734.9|2730.9|0
1769658250000|2026-01-29 03:44:10|2735.9|2731.9|2732.8|2728.8|2737.1|2733.1|2732.8|2728.8|6
1769658260000|2026-01-29 03:44:20|2733.7|2729.7|2733|2729|2734.4|2730.4|2732.6|2728.6|1
1769658270000|2026-01-29 03:44:30|2733.1|2729.1|2733.9|2729.9|2734.3|2730.3|2733|2729|0
1769658280000|2026-01-29 03:44:40|2734|2730|2733.7|2729.7|2734.1|2730.1|2732|2728|0
1769658290000|2026-01-29 03:44:50|2733.2|2729.2|2732.7|2728.7|2733.7|2729.7|2732.1|2728.1|0
1769658300000|2026-01-29 03:45:00|2732.4|2728.4|2731.4|2727.4|2732.4|2728.4|2731.4|2727.4|0
1769658310000|2026-01-29 03:45:10|2731.2|2727.2|2731.9|2727.9|2732.2|2728.2|2731.2|2727.2|0
1769658320000|2026-01-29 03:45:20|2732.2|2728.2|2733.6|2729.6|2733.6|2729.6|2732.1|2728.1|1
1769658330000|2026-01-29 03:45:30|2733.8|2729.8|2733.5|2729.5|2733.8|2729.8|2733.3|2729.3|0
1769658340000|2026-01-29 03:45:40|2733.9|2729.9|2734|2730|2734.1|2730.1|2733.9|2729.9|0
1769658350000|2026-01-29 03:45:50|2733.9|2729.9|2733.8|2729.8|2733.9|2729.9|2733.8|2729.8|0
1769658360000|2026-01-29 03:46:00|2732.6|2728.6|2733.6|2729.6|2733.6|2729.6|2732.2|2728.2|1
1769658370000|2026-01-29 03:46:10|2733.5|2729.5|2733.2|2729.2|2733.5|2729.5|2733.2|2729.2|0
1769658380000|2026-01-29 03:46:20|2733.3|2729.3|2733.3|2729.3|2733.4|2729.4|2733.3|2729.3|0
1769658390000|2026-01-29 03:46:30|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|0
1769658400000|2026-01-29 03:46:40|2733.3|2729.3|2735.6|2731.6|2735.6|2731.7|2733.2|2729.2|1
1769658410000|2026-01-29 03:46:50|2735.4|2731.4|2737.1|2733.1|2737.1|2733.1|2735.4|2731.4|0
1769658420000|2026-01-29 03:47:00|2738.2|2734.2|2737.8|2733.8|2738.7|2734.7|2737.1|2733.1|0
1769658430000|2026-01-29 03:47:10|2737.9|2733.9|2736.6|2735.1|2737.9|2735.1|2736.6|2733.8|0
1769658440000|2026-01-29 03:47:20|2737.8|2733.8|2736.3|2732.3|2737.8|2733.8|2735.8|2731.8|6
1769658450000|2026-01-29 03:47:30|2736.9|2732.9|2737|2733|2737|2733|2736.1|2732.1|0
1769658460000|2026-01-29 03:47:40|2736.7|2732.7|2736.1|2732.1|2736.7|2732.7|2735.6|2731.6|0
1769658470000|2026-01-29 03:47:50|2735.8|2731.8|2735.4|2731.4|2735.8|2731.8|2735.4|2731.4|0
1769658480000|2026-01-29 03:48:00|2734.8|2730.8|2735.8|2731.8|2735.8|2731.8|2734.8|2730.8|0
1769658490000|2026-01-29 03:48:10|2734.5|2730.5|2733.9|2729.9|2735.5|2731.5|2733.9|2729.9|0
1769658500000|2026-01-29 03:48:20|2733.3|2731.8|2733.6|2729.6|2735.8|2731.9|2733|2729|2
1769658510000|2026-01-29 03:48:30|2733.7|2729.7|2734|2730|2734.5|2730.5|2733.7|2729.7|0
1769658520000|2026-01-29 03:48:40|2733.8|2729.8|2734|2730|2734.2|2730.2|2733.8|2729.8|0
1769658530000|2026-01-29 03:48:50|2734.1|2730.1|2735.2|2731.2|2735.3|2731.3|2734|2730|0
1769658540000|2026-01-29 03:49:00|2735.1|2731.1|2734.4|2730.4|2735.1|2731.1|2733.8|2729.8|1
1769658550000|2026-01-29 03:49:10|2734.5|2730.5|2732|2728|2734.5|2730.5|2730.4|2726.4|6
1769658560000|2026-01-29 03:49:20|2731.8|2727.8|2731.6|2727.6|2731.8|2727.8|2731.6|2727.6|0
1769658570000|2026-01-29 03:49:30|2731.7|2727.7|2730|2728.5|2733.2|2729.2|2730|2727.4|2
1769658580000|2026-01-29 03:49:40|2730.5|2726|2731.8|2727.8|2732.3|2728.3|2730.5|2726|2
1769658590000|2026-01-29 03:49:50|2731.9|2727.9|2732.3|2728.3|2732.4|2728.4|2731.7|2727.7|0
1769658600000|2026-01-29 03:50:00|2732.2|2728.2|2730.5|2726.5|2732.2|2728.2|2729.4|2725.4|2
1769658610000|2026-01-29 03:50:10|2730.7|2726.7|2729.4|2725.4|2731|2727|2728.9|2724.9|1
1769658620000|2026-01-29 03:50:20|2729.5|2725.5|2728.5|2724.5|2729.5|2725.5|2728.3|2724.3|0
1769658630000|2026-01-29 03:50:30|2727.5|2723.5|2724.2|2720.2|2727.5|2723.5|2724.2|2720.2|3
1769658640000|2026-01-29 03:50:40|2724|2720|2723.8|2719.8|2724.6|2720.6|2723.3|2719.3|1
1769658650000|2026-01-29 03:50:50|2724.3|2720.3|2726|2722|2726|2722|2724.3|2720.3|0
1769658660000|2026-01-29 03:51:00|2726.1|2722.1|2725.5|2721.5|2726.1|2722.1|2725.5|2721.5|3
1769658670000|2026-01-29 03:51:10|2725.6|2721.6|2726.9|2722.9|2727.2|2723.2|2725.6|2721.6|1
1769658680000|2026-01-29 03:51:20|2726.8|2722.8|2728.2|2724.2|2728.5|2724.5|2726.6|2722.6|2
1769658690000|2026-01-29 03:51:30|2728.3|2724.3|2729.4|2725.4|2729.6|2725.6|2728.3|2724.3|0
1769658700000|2026-01-29 03:51:40|2729.8|2725.8|2729.4|2725.4|2730.3|2726.3|2729.4|2725.4|0
1769658710000|2026-01-29 03:51:50|2729.5|2725.5|2730|2726|2730.3|2726.3|2729.5|2725.5|0
1769658720000|2026-01-29 03:52:00|2730.3|2726.3|2729.2|2725.2|2730.5|2726.5|2729.2|2725.2|1
1769658730000|2026-01-29 03:52:10|2729.4|2725.4|2729.6|2725.6|2729.7|2725.7|2727|2725.4|1
1769658740000|2026-01-29 03:52:20|2729.3|2725.3|2729.5|2725.5|2729.6|2725.6|2726.5|2723.3|5
1769658750000|2026-01-29 03:52:30|2729.9|2725.9|2730.6|2726.6|2730.6|2726.6|2729.9|2725.9|0
1769658760000|2026-01-29 03:52:40|2730.7|2726.7|2730.7|2726.7|2730.8|2726.8|2730.6|2726.6|0
1769658770000|2026-01-29 03:52:50|2730.8|2726.8|2733|2729|2733|2729|2730.7|2726.7|1
1769658780000|2026-01-29 03:53:00|2733.1|2729.1|2733.3|2729.3|2733.4|2729.4|2730.5|2729|1
1769658790000|2026-01-29 03:53:10|2731.6|2730.1|2733.1|2729.1|2733.1|2730.1|2731.6|2729|0
1769658800000|2026-01-29 03:53:20|2733|2729|2733|2729|2733|2729|2733|2729|0
1769658850000|2026-01-29 03:54:10|2732.9|2728.9|2731.5|2727.5|2732.9|2728.9|2730.6|2726.6|1
1769658860000|2026-01-29 03:54:20|2731.4|2727.4|2731.5|2727.5|2731.5|2727.5|2731|2727|0
1769658870000|2026-01-29 03:54:30|2731.3|2727.3|2732.1|2728.1|2732.1|2728.1|2730.8|2726.8|0
1769658880000|2026-01-29 03:54:40|2732.2|2728.2|2732.8|2731.3|2733.2|2731.3|2732.2|2728.2|0
1769658890000|2026-01-29 03:54:50|2735.5|2731.5|2734.7|2730.7|2735.5|2731.5|2734.3|2730.3|7
1769658900000|2026-01-29 03:55:00|2734.8|2730.8|2734.6|2730.6|2735.3|2731.3|2734.4|2730.4|0
1769658910000|2026-01-29 03:55:10|2734.5|2730.5|2734.8|2730.8|2735.7|2731.7|2734.4|2730.4|0
1769658920000|2026-01-29 03:55:20|2734.5|2730.5|2733.9|2729.9|2734.7|2730.7|2733.1|2729.1|1
1769658930000|2026-01-29 03:55:30|2732.1|2728.1|2734.5|2730.5|2734.5|2730.5|2732.1|2728.1|0
1769658940000|2026-01-29 03:55:40|2735.1|2731.1|2734.5|2730.5|2735.2|2731.2|2733.8|2729.8|0
1769658950000|2026-01-29 03:55:50|2734.6|2730.6|2735.4|2731.4|2736.5|2732.5|2734.6|2730.6|1
1769658960000|2026-01-29 03:56:00|2736|2732|2734.8|2730.8|2736.2|2732.2|2734.2|2730.2|0
1769658970000|2026-01-29 03:56:10|2734.5|2730.5|2734.3|2730.3|2734.5|2730.5|2734.3|2730.3|0
1769658980000|2026-01-29 03:56:20|2734.9|2730.9|2734.6|2730.6|2734.9|2730.9|2734.5|2730.5|0
1769658990000|2026-01-29 03:56:30|2734.3|2730.3|2734.1|2730.1|2734.3|2730.3|2734|2730|0
1769659000000|2026-01-29 03:56:40|2734|2730|2732.9|2728.9|2735|2731|2732.9|2728.9|1
1769659010000|2026-01-29 03:56:50|2732.6|2728.6|2732.7|2728.7|2733.2|2729.2|2732.5|2728.5|0
1769659020000|2026-01-29 03:57:00|2732.6|2728.6|2732.7|2728.7|2733.8|2729.8|2732.5|2728.5|3
1769659030000|2026-01-29 03:57:10|2732.9|2728.9|2732.5|2728.5|2732.9|2728.9|2732.5|2728.5|0
1769659040000|2026-01-29 03:57:20|2733.1|2729.1|2732.6|2728.6|2733.1|2729.1|2732.6|2728.6|0
1769659050000|2026-01-29 03:57:30|2732.7|2728.7|2731.2|2727.2|2733.1|2729.1|2730.8|2726.8|1
1769659060000|2026-01-29 03:57:40|2731.1|2727.1|2727.9|2723.9|2731.2|2727.2|2727.9|2723.9|1
1769659070000|2026-01-29 03:57:50|2727.8|2723.8|2725.5|2721.5|2727.8|2723.8|2725.5|2721.5|0
1769659080000|2026-01-29 03:58:00|2726|2722|2725.8|2721.8|2728.5|2724.5|2725.7|2721.7|3
1769659090000|2026-01-29 03:58:10|2725.9|2721.9|2725.2|2721.2|2726.1|2722.1|2725.1|2721.1|0
1769659100000|2026-01-29 03:58:20|2725.9|2721.9|2724.3|2720.3|2726.3|2722.3|2724.3|2720.3|3
1769659110000|2026-01-29 03:58:30|2724.1|2720.1|2726.9|2722.9|2729.4|2725.4|2724.1|2720.1|3
1769659120000|2026-01-29 03:58:40|2726.6|2722.6|2726.6|2722.6|2727.3|2723.3|2726.6|2722.6|0
1769659130000|2026-01-29 03:58:50|2727.3|2723.3|2729.1|2725.1|2729.1|2725.1|2727.2|2723.2|2
1769659140000|2026-01-29 03:59:00|2728.8|2724.8|2728.2|2724.2|2728.8|2724.8|2728|2724|0
1769659150000|2026-01-29 03:59:10|2728.4|2724.4|2727|2723|2728.7|2724.7|2726.3|2722.3|2
1769659160000|2026-01-29 03:59:20|2727.5|2723.5|2726.3|2722.3|2727.5|2723.5|2726|2722|2
1769659170000|2026-01-29 03:59:30|2726.4|2722.4|2726.8|2722.8|2727.6|2723.6|2726.4|2722.4|1
1769659180000|2026-01-29 03:59:40|2727.1|2723.1|2727.4|2723.4|2728|2724|2727.1|2723.1|0
1769659190000|2026-01-29 03:59:50|2727.6|2723.6|2727.6|2723.6|2727.6|2723.6|2726.7|2722.7|0
1769659200000|2026-01-29 04:00:00|2727.5|2723.5|2727.8|2723.8|2728|2724|2727.1|2723.1|0
1769659210000|2026-01-29 04:00:10|2727.7|2723.7|2726.2|2722.2|2727.7|2723.7|2726.2|2722.2|0
1769659220000|2026-01-29 04:00:20|2726.1|2722.1|2728.6|2724.6|2728.6|2724.6|2724.6|2722.1|1
1769659230000|2026-01-29 04:00:30|2728.7|2724.7|2728.5|2724.5|2729.3|2725.3|2727|2723|1
1769659240000|2026-01-29 04:00:40|2728.1|2724.1|2728.9|2724.9|2729.5|2725.5|2728.1|2724.1|0
1769659250000|2026-01-29 04:00:50|2727.9|2723.9|2728.7|2724.7|2728.9|2724.9|2727.9|2723.9|0
1769659260000|2026-01-29 04:01:00|2727.8|2723.8|2729.6|2725.6|2729.6|2725.6|2727.7|2723.7|0
1769659270000|2026-01-29 04:01:10|2729.5|2725.5|2728|2724|2729.5|2725.5|2727.9|2723.9|1
1769659280000|2026-01-29 04:01:20|2728.7|2724.7|2724.5|2720.5|2729.9|2725.9|2724.5|2720.5|2
1769659290000|2026-01-29 04:01:30|2726.3|2722.3|2726.6|2722.6|2727.3|2723.3|2726.1|2722.1|1
1769659310000|2026-01-29 04:01:50|2723.9|2719.9|2723.7|2719.7|2723.9|2719.9|2723.7|2719.7|2
1769659320000|2026-01-29 04:02:00|2723.6|2719.6|2721.2|2717.2|2723.6|2719.6|2720.1|2717.2|2
1769659330000|2026-01-29 04:02:10|2721.1|2717.1|2719|2717.5|2721.2|2717.5|2719|2716.3|0
1769659340000|2026-01-29 04:02:20|2720.7|2716.7|2721.5|2717.5|2721.5|2717.5|2718.5|2716.3|3
1769659350000|2026-01-29 04:02:30|2721.4|2717.4|2721.1|2717.1|2722.7|2719.4|2720.4|2716.8|1
1769659360000|2026-01-29 04:02:40|2721.7|2717.7|2719.1|2715.1|2721.7|2717.7|2716.5|2713.8|7
1769659370000|2026-01-29 04:02:50|2719.2|2715.2|2718.5|2714.5|2719.2|2716.6|2716.8|2714.2|6
1769659380000|2026-01-29 04:03:00|2716.9|2715.4|2716.4|2714.9|2718.4|2715.4|2716.4|2714.4|1
1769659390000|2026-01-29 04:03:10|2718.4|2714.4|2718.4|2714.4|2718.4|2715|2716.5|2714|0
1769659400000|2026-01-29 04:03:20|2718.3|2714.3|2718.2|2714.2|2718.6|2714.6|2718.2|2714.2|0
1769659410000|2026-01-29 04:03:30|2718.1|2714.1|2717.8|2713.8|2718.1|2714.1|2717.8|2713.8|0
1769659420000|2026-01-29 04:03:40|2718.4|2714.4|2717.5|2716|2719.3|2716.3|2717.5|2714.3|1
1769659430000|2026-01-29 04:03:50|2720.2|2716.2|2716.2|2712.2|2720.2|2716.2|2715.9|2711.9|4
1769659440000|2026-01-29 04:04:00|2716.3|2712.3|2715.5|2711.5|2718|2714|2714.2|2711.5|1
1769659450000|2026-01-29 04:04:10|2711.5|2707.5|2713.1|2709.1|2713.1|2709.1|2711.1|2707.1|9
1769659460000|2026-01-29 04:04:20|2715.4|2711.4|2715.8|2711.8|2717.2|2713.9|2714.4|2710.4|5
1769659470000|2026-01-29 04:04:30|2715.9|2711.9|2716.3|2712.3|2716.3|2712.3|2715|2711|0
1769659480000|2026-01-29 04:04:40|2716|2712|2716.2|2712.2|2716.2|2712.2|2715.9|2711.9|0
1769659490000|2026-01-29 04:04:50|2716|2712|2716|2712|2716|2712|2716|2712|0
1769659500000|2026-01-29 04:05:00|2715.9|2711.9|2718.5|2714.5|2718.5|2714.5|2715.9|2711.9|4
1769659510000|2026-01-29 04:05:10|2718.2|2714.2|2718.5|2714.5|2718.6|2714.6|2718.2|2714.2|0
1769659520000|2026-01-29 04:05:20|2718.6|2714.6|2722.4|2718.4|2722.5|2718.5|2718.6|2714.6|2
1769659530000|2026-01-29 04:05:30|2722.5|2718.5|2725.8|2721.8|2726|2722|2722.5|2718.5|8
1769659540000|2026-01-29 04:05:40|2725.9|2721.9|2725.8|2721.8|2726.2|2722.2|2724.2|2720.2|1
1769659550000|2026-01-29 04:05:50|2726.3|2722.3|2725.9|2721.9|2726.4|2723|2724.4|2721.7|0
1769659560000|2026-01-29 04:06:00|2725.8|2721.8|2724.1|2720.1|2726|2722|2723.6|2719.6|4
1769659570000|2026-01-29 04:06:10|2724.7|2720.7|2723.3|2719.3|2725.1|2721.1|2721.6|2717.6|3
1769659580000|2026-01-29 04:06:20|2723.2|2719.2|2723.1|2719.1|2723.2|2719.9|2721.4|2718.7|2
1769659590000|2026-01-29 04:06:30|2721.4|2719.9|2724.2|2720.2|2724.2|2720.2|2721.4|2719|0
1769659600000|2026-01-29 04:06:40|2723|2721.5|2721.6|2717.6|2724.2|2721.5|2721.5|2717.5|2
1769659610000|2026-01-29 04:06:50|2721.4|2717.4|2720.8|2716.8|2721.4|2717.4|2719.7|2715.7|0
1769659620000|2026-01-29 04:07:00|2721|2717|2721.7|2717.7|2721.8|2718.2|2719.7|2716.4|3
1769659630000|2026-01-29 04:07:10|2722|2718|2722.1|2718.1|2722.3|2718.3|2721.6|2717.6|0
1769659640000|2026-01-29 04:07:20|2722.2|2718.2|2722.7|2718.7|2722.7|2718.7|2721.2|2717.2|0
1769659650000|2026-01-29 04:07:30|2722.8|2718.8|2725.2|2721.2|2725.6|2721.6|2722|2718.8|1
1769659660000|2026-01-29 04:07:40|2725.7|2721.7|2725.8|2721.8|2726.3|2722.3|2725.6|2721.6|1
1769659670000|2026-01-29 04:07:50|2725.9|2721.9|2723.4|2719.4|2725.9|2721.9|2723.4|2719.4|2
1769659680000|2026-01-29 04:08:00|2723.1|2719.1|2724.7|2720.7|2724.7|2720.7|2723.1|2719.1|0
1769659690000|2026-01-29 04:08:10|2724.3|2720.3|2724.4|2720.4|2725.1|2721.4|2722.9|2720.3|0
1769659700000|2026-01-29 04:08:20|2725|2721|2724.3|2720.3|2725|2721.4|2722.9|2720.2|0
1769659710000|2026-01-29 04:08:30|2725.1|2721.1|2726|2722|2726.3|2722.3|2724.7|2720.7|0
1769659720000|2026-01-29 04:08:40|2726.4|2722.4|2725.8|2721.8|2726.5|2722.5|2725.3|2721.3|0
1769659730000|2026-01-29 04:08:50|2725.3|2721.3|2726.2|2722.2|2726.2|2722.2|2725.3|2721.3|0
1769659740000|2026-01-29 04:09:00|2726.1|2722.1|2720.7|2716.7|2726.1|2722.1|2720.7|2716.7|3
1769659750000|2026-01-29 04:09:10|2720.8|2716.8|2720.6|2716.6|2721.8|2717.8|2720.5|2716.5|0
1769659760000|2026-01-29 04:09:20|2720.8|2716.8|2720|2716|2721.4|2717.6|2719.1|2716|3
1769659770000|2026-01-29 04:09:30|2721.9|2717.9|2721.9|2717.9|2721.9|2717.9|2721.9|2717.9|4
1769659780000|2026-01-29 04:09:40|2722.1|2718.1|2722.1|2718.1|2722.1|2719|2720.5|2716.5|1
1769659790000|2026-01-29 04:09:50|2722|2718|2722.1|2718.1|2722.1|2719.6|2721.1|2718|0
1769659800000|2026-01-29 04:10:00|2722|2718|2719|2715|2722|2718.8|2718.5|2714.5|3
1769659810000|2026-01-29 04:10:10|2719.1|2715.1|2716.6|2712.6|2719.1|2715.1|2716.6|2712.6|1
1769659820000|2026-01-29 04:10:20|2718|2714|2720.1|2716.1|2720.1|2716.1|2717.3|2714|4
1769659830000|2026-01-29 04:10:30|2720|2716|2718.6|2714.6|2720|2716|2718.6|2714.6|0
1769659840000|2026-01-29 04:10:40|2718.7|2714.7|2719.2|2715.2|2719.2|2715.2|2718.7|2714.7|0
1769659850000|2026-01-29 04:10:50|2719.1|2715.1|2717.9|2713.9|2719.1|2715.1|2717.4|2713.4|0
1769659860000|2026-01-29 04:11:00|2718.2|2714.2|2720.1|2716.1|2720.1|2716.1|2717.9|2713.9|1
1769659870000|2026-01-29 04:11:10|2720|2716|2721.2|2717.2|2721.2|2717.6|2719|2716|2
1769659880000|2026-01-29 04:11:20|2720.8|2716.8|2719.9|2715.9|2720.8|2716.8|2719.9|2715.9|1
1769659890000|2026-01-29 04:11:30|2720.4|2716.4|2721.5|2717.5|2721.5|2717.5|2718.8|2716|1
1769659900000|2026-01-29 04:11:40|2721.4|2717.4|2720.7|2716.7|2721.4|2717.9|2719.3|2716.5|1
1769659910000|2026-01-29 04:11:50|2720.8|2716.8|2720.4|2716.4|2721.3|2717.3|2720.4|2716.4|0
1769659920000|2026-01-29 04:12:00|2720.3|2716.3|2720.6|2716.6|2721|2717|2720|2716|0
1769659930000|2026-01-29 04:12:10|2720.7|2716.7|2721|2717|2721|2717|2720.7|2716.7|0
1769659940000|2026-01-29 04:12:20|2721.1|2717.1|2720|2718.5|2721.1|2718.5|2720|2717.1|1
1769659950000|2026-01-29 04:12:30|2723.3|2719.3|2723.4|2719.4|2723.8|2719.8|2723.3|2719.3|1
1769659960000|2026-01-29 04:12:40|2723.3|2719.3|2723.5|2719.5|2723.5|2720.4|2721.1|2717.1|9
1769659970000|2026-01-29 04:12:50|2726.4|2722.4|2725|2721|2726.4|2722.4|2723.6|2721|4
1769659980000|2026-01-29 04:13:00|2724.6|2720.6|2722.6|2718.6|2724.6|2721.3|2722.5|2718.5|1
1769659990000|2026-01-29 04:13:10|2722.7|2718.7|2723.3|2719.3|2724|2720|2722.7|2718.7|0
1769660000000|2026-01-29 04:13:20|2723.4|2719.4|2723.5|2719.5|2723.7|2719.7|2723.4|2719.4|0
1769660010000|2026-01-29 04:13:30|2722|2718|2722.5|2718.5|2723.1|2719.1|2721.4|2717.4|0
1769660020000|2026-01-29 04:13:40|2722.4|2718.4|2722.7|2718.7|2724.3|2720.3|2722.2|2718.2|0
1769660030000|2026-01-29 04:13:50|2722.3|2718.3|2721.9|2717.9|2722.6|2718.6|2721.9|2717.9|0
1769660040000|2026-01-29 04:14:00|2722.2|2718.2|2722.4|2718.4|2722.9|2718.9|2721.9|2717.9|0
1769660050000|2026-01-29 04:14:10|2722|2718|2722|2718|2723|2719|2721.2|2717.2|2
1769660060000|2026-01-29 04:14:20|2722.2|2718.2|2720.6|2716.6|2722.8|2718.8|2720.6|2716.6|2
1769660070000|2026-01-29 04:14:30|2720.9|2716.9|2720.1|2716.1|2721.2|2717.2|2719.4|2715.4|2
1769660080000|2026-01-29 04:14:40|2719.4|2715.4|2721.4|2717.4|2721.9|2717.9|2719.4|2715.4|2
1769660090000|2026-01-29 04:14:50|2721.5|2717.5|2721.5|2717.5|2721.7|2717.7|2720.9|2716.9|0
1769660100000|2026-01-29 04:15:00|2721.6|2717.6|2721.4|2717.4|2721.7|2717.7|2720.6|2716.6|0
1769660110000|2026-01-29 04:15:10|2721.5|2717.5|2721.6|2717.6|2721.8|2717.8|2721|2717|0
1769660120000|2026-01-29 04:15:20|2721|2717|2721.4|2717.4|2721.9|2717.9|2721|2717|0
1769660130000|2026-01-29 04:15:30|2721.3|2717.3|2721.9|2717.9|2721.9|2717.9|2720.9|2716.9|0
1769660140000|2026-01-29 04:15:40|2721.4|2717.4|2721.5|2717.5|2721.8|2717.8|2720.9|2716.9|0
1769660150000|2026-01-29 04:15:50|2721.8|2717.8|2721.8|2717.8|2722.1|2718.1|2721.5|2717.5|0
1769660160000|2026-01-29 04:16:00|2722.6|2718.6|2724.6|2720.6|2724.6|2720.6|2722.6|2718.6|0
1769660170000|2026-01-29 04:16:10|2724.5|2720.5|2723.8|2719.8|2725.1|2721.1|2723.8|2719.8|0
1769660180000|2026-01-29 04:16:20|2723.2|2719.2|2723.5|2719.5|2724.7|2720.7|2723.2|2719.2|1
1769660190000|2026-01-29 04:16:30|2724.1|2720.1|2723.5|2719.5|2724.1|2720.1|2723.5|2719.5|0
1769660200000|2026-01-29 04:16:40|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|0
1769660210000|2026-01-29 04:16:50|2722.6|2718.6|2722.4|2718.4|2723.5|2719.5|2721.8|2717.8|0
1769660220000|2026-01-29 04:17:00|2721.7|2717.7|2721.5|2717.5|2722.1|2718.1|2721.5|2717.5|0
1769660230000|2026-01-29 04:17:10|2721.6|2717.6|2722|2718|2722.4|2718.4|2721.6|2717.6|0
1769660240000|2026-01-29 04:17:20|2722.1|2718.1|2722.1|2718.1|2722.1|2718.1|2722.1|2718.1|0
1769660250000|2026-01-29 04:17:30|2721.6|2717.6|2722.4|2718.4|2722.4|2718.4|2721.6|2717.6|0
1769660260000|2026-01-29 04:17:40|2722.7|2718.7|2722|2718|2722.7|2718.7|2722|2718|0
1769660270000|2026-01-29 04:17:50|2722.1|2718.1|2722|2718|2722.5|2718.5|2721.6|2717.6|0
1769660280000|2026-01-29 04:18:00|2722.2|2718.2|2723.1|2719.1|2723.1|2719.1|2721.1|2717.1|2
1769660290000|2026-01-29 04:18:10|2723.2|2719.2|2723.2|2719.2|2723.2|2719.2|2723.2|2719.2|0
1769660310000|2026-01-29 04:18:30|2722.9|2718.9|2722.9|2718.9|2723.2|2719.2|2722.8|2718.8|0
1769660320000|2026-01-29 04:18:40|2723.2|2719.2|2723.3|2719.3|2723.3|2719.3|2723.2|2719.2|0
1769660330000|2026-01-29 04:18:50|2723.4|2719.4|2723.4|2719.4|2723.4|2719.4|2723.4|2719.4|0
1769660340000|2026-01-29 04:19:00|2723.5|2719.5|2723.7|2719.7|2723.7|2719.7|2723.5|2719.5|0
1769660350000|2026-01-29 04:19:10|2723.6|2719.6|2725.2|2721.2|2725.2|2721.2|2723.6|2719.6|1
1769660360000|2026-01-29 04:19:20|2725.1|2721.1|2725.5|2721.5|2725.5|2721.5|2725.1|2721.1|0
1769660370000|2026-01-29 04:19:30|2725.4|2721.4|2723.4|2719.4|2725.4|2721.4|2723.4|2719.4|2
1769660380000|2026-01-29 04:19:40|2723.1|2719.1|2722.6|2718.6|2723.1|2719.1|2721.7|2717.7|0
1769660390000|2026-01-29 04:19:50|2722.4|2718.4|2723.1|2719.1|2723.4|2719.4|2722.4|2718.4|0
1769660400000|2026-01-29 04:20:00|2723|2719|2723.7|2719.7|2723.8|2719.8|2722.8|2718.8|0
1769660410000|2026-01-29 04:20:10|2723.5|2719.5|2722.1|2718.1|2723.5|2719.5|2722|2718|0
1769660420000|2026-01-29 04:20:20|2722.6|2718.6|2722.5|2718.5|2723.2|2719.2|2722.3|2718.3|0
1769660430000|2026-01-29 04:20:30|2722.6|2718.6|2723.4|2719.4|2724|2720|2722.6|2718.6|0
1769660440000|2026-01-29 04:20:40|2723.9|2719.9|2723.4|2719.4|2724.4|2720.4|2721.9|2717.9|1
1769660450000|2026-01-29 04:20:50|2723.5|2719.5|2722.2|2718.2|2724.4|2720.4|2722.2|2718.2|1
1769660460000|2026-01-29 04:21:00|2722.7|2718.7|2721.3|2717.3|2722.8|2718.8|2720.2|2716.2|4
1769660470000|2026-01-29 04:21:10|2722|2718|2722|2718|2722|2718|2721.3|2717.3|0
1769660480000|2026-01-29 04:21:20|2722.5|2718.5|2721|2717|2722.6|2718.6|2721|2717|0
1769660490000|2026-01-29 04:21:30|2721.1|2717.1|2721.4|2717.4|2721.6|2717.6|2720.8|2716.8|0
1769660500000|2026-01-29 04:21:40|2722.1|2718.1|2720.6|2716.6|2722.1|2718.1|2719.9|2715.9|1
1769660510000|2026-01-29 04:21:50|2719.9|2715.9|2731.8|2727.8|2731.8|2727.8|2719.9|2715.9|5
1769660520000|2026-01-29 04:22:00|2732|2728|2727.6|2723.6|2735.3|2731.3|2725.8|2721.8|13
1769660530000|2026-01-29 04:22:10|2727.5|2723.5|2727|2723|2729.5|2725.5|2726.7|2722.7|0
1769660540000|2026-01-29 04:22:20|2726.9|2722.9|2726.9|2722.9|2726.9|2722.9|2726.9|2722.9|0
1769660550000|2026-01-29 04:22:30|2726.8|2722.8|2725.3|2721.3|2726.8|2722.8|2725.1|2721.1|2
1769660560000|2026-01-29 04:22:40|2725.2|2721.2|2725.5|2721.5|2725.5|2721.5|2724.5|2720.5|1
1769660570000|2026-01-29 04:22:50|2725.2|2721.2|2725.2|2721.2|2725.5|2721.5|2725.2|2721.2|0
1769660580000|2026-01-29 04:23:00|2724.6|2720.6|2726.5|2722.5|2726.5|2722.5|2724.6|2720.6|2
1769660590000|2026-01-29 04:23:10|2724.5|2723|2726|2722|2726.3|2724.3|2724.5|2722|2
1769660600000|2026-01-29 04:23:20|2726.4|2722.4|2728.8|2724.8|2728.8|2724.8|2726.4|2722.4|1
1769660610000|2026-01-29 04:23:30|2728.5|2724.5|2729|2725|2729|2725|2728.4|2724.4|0
1769660620000|2026-01-29 04:23:40|2728.9|2724.9|2729.4|2725.4|2729.4|2725.4|2728.9|2724.9|0
1769660630000|2026-01-29 04:23:50|2729.3|2725.3|2729.4|2725.4|2729.4|2725.4|2728.4|2724.4|0
1769660640000|2026-01-29 04:24:00|2729.6|2725.6|2729.4|2725.4|2730.5|2726.5|2729.2|2725.2|0
1769660650000|2026-01-29 04:24:10|2729.6|2725.6|2728.4|2724.4|2730.3|2726.3|2728.4|2724.4|0
1769660660000|2026-01-29 04:24:20|2728.3|2724.3|2728.3|2724.3|2728.3|2724.3|2728.3|2724.3|0
1769660670000|2026-01-29 04:24:30|2728.4|2724.4|2729.6|2725.6|2730.5|2726.5|2728.4|2724.4|2
1769660680000|2026-01-29 04:24:40|2729.7|2725.7|2729.8|2725.8|2729.8|2725.8|2729.6|2725.6|0
1769660690000|2026-01-29 04:24:50|2729.9|2725.9|2730|2726|2730|2728.3|2729.8|2725.9|2
1769660700000|2026-01-29 04:25:00|2731.9|2727.9|2731.5|2727.5|2732|2728|2731.5|2727.5|2
1769660710000|2026-01-29 04:25:10|2731.9|2727.9|2731.2|2727.2|2731.9|2727.9|2731.2|2727.2|0
1769660720000|2026-01-29 04:25:20|2729.9|2725.9|2730.2|2726.2|2730.7|2726.7|2729.9|2725.9|2
1769660730000|2026-01-29 04:25:30|2730.3|2726.3|2730|2726|2730.3|2726.3|2729.7|2725.7|0
1769660740000|2026-01-29 04:25:40|2730.2|2726.2|2730|2726|2730.2|2726.2|2730|2726|0
1769660750000|2026-01-29 04:25:50|2729.9|2725.9|2730.2|2726.2|2730.2|2727|2728.5|2725.8|0
1769660760000|2026-01-29 04:26:00|2729.9|2725.9|2728.5|2724.5|2730.2|2726.2|2728.5|2724.5|1
1769660770000|2026-01-29 04:26:10|2728.8|2724.8|2728.8|2724.8|2728.8|2724.8|2728.8|2724.8|0
1769660780000|2026-01-29 04:26:20|2728.2|2724.2|2727.6|2723.6|2728.2|2724.2|2727.2|2723.2|1
1769660790000|2026-01-29 04:26:30|2727.7|2723.7|2727.5|2723.5|2727.7|2723.7|2727.4|2723.4|0
1769660800000|2026-01-29 04:26:40|2728.6|2724.6|2727.2|2723.2|2728.6|2724.6|2726.4|2722.4|0
1769660810000|2026-01-29 04:26:50|2727.8|2723.8|2727.4|2723.4|2727.8|2723.8|2727.4|2723.4|0
1769660820000|2026-01-29 04:27:00|2727.5|2723.5|2729.2|2725.2|2729.6|2725.6|2727.5|2723.5|2
1769660830000|2026-01-29 04:27:10|2729.3|2725.3|2729.3|2725.3|2729.3|2725.3|2729.3|2725.3|0
1769660850000|2026-01-29 04:27:30|2729.4|2725.4|2729.4|2725.4|2729.4|2725.4|2729.4|2725.4|1
1769660860000|2026-01-29 04:27:40|2729.3|2725.3|2730.4|2726.4|2730.5|2726.5|2729.3|2725.3|2
1769660870000|2026-01-29 04:27:50|2730.5|2726.5|2731.8|2727.8|2731.9|2727.9|2730.5|2726.5|1
1769660880000|2026-01-29 04:28:00|2731.9|2727.9|2728.2|2724.2|2731.9|2727.9|2728|2724|2
1769660890000|2026-01-29 04:28:10|2728.7|2724.7|2728.1|2724.1|2728.7|2724.7|2727.9|2723.9|0
1769660900000|2026-01-29 04:28:20|2726.5|2725|2726.4|2722.4|2728.2|2725|2726.1|2722.1|1
1769660910000|2026-01-29 04:28:30|2726.3|2722.3|2725.7|2721.7|2726.5|2722.5|2725.7|2721.7|0
1769660920000|2026-01-29 04:28:40|2725.5|2721.5|2728.2|2724.2|2728.2|2724.2|2725.5|2721.5|1
1769660930000|2026-01-29 04:28:50|2726.8|2722.8|2727.1|2723.1|2727.1|2723.1|2726.8|2722.8|1
1769660940000|2026-01-29 04:29:00|2726.7|2722.7|2728.4|2724.4|2729|2725|2726.5|2722.7|0
1769660950000|2026-01-29 04:29:10|2726.9|2722.9|2727.7|2723.7|2728.2|2724.2|2726.9|2722.9|0
1769660960000|2026-01-29 04:29:20|2728.1|2724.1|2728.2|2724.2|2729|2725.9|2727.4|2723.8|0
1769660970000|2026-01-29 04:29:30|2728.5|2724.5|2732.4|2728.4|2732.4|2728.4|2728.1|2724.1|5
1769660980000|2026-01-29 04:29:40|2732.5|2728.5|2733|2729|2733|2729|2731.5|2727.5|11
1769660990000|2026-01-29 04:29:50|2733.1|2729.1|2732.7|2728.7|2733.6|2729.6|2732.7|2728.7|1
1769661000000|2026-01-29 04:30:00|2733.1|2729.1|2732|2728|2733.7|2729.7|2732|2728|0
1769661010000|2026-01-29 04:30:10|2731.9|2727.9|2732|2728|2732|2728|2731.9|2727.9|0
1769661020000|2026-01-29 04:30:20|2731.9|2727.9|2731.9|2727.9|2732|2728|2731.7|2727.7|0
1769661030000|2026-01-29 04:30:30|2731.8|2727.8|2730.9|2726.9|2731.8|2728.8|2728.2|2724.2|4
1769661040000|2026-01-29 04:30:40|2731.4|2727.4|2731.3|2727.3|2731.4|2727.4|2731|2727|0
1769661050000|2026-01-29 04:30:50|2731.2|2727.2|2732.1|2728.1|2732.6|2728.6|2730.9|2726.9|0
1769661060000|2026-01-29 04:31:00|2732.5|2728.5|2732.6|2728.6|2733.9|2729.9|2732.3|2728.3|0
1769661070000|2026-01-29 04:31:10|2732.8|2728.8|2731.4|2727.4|2732.8|2728.8|2731.1|2727.1|0
1769661080000|2026-01-29 04:31:20|2730.8|2726.8|2730.7|2726.7|2730.8|2726.8|2730.1|2726.1|0
1769661090000|2026-01-29 04:31:30|2730.8|2726.8|2730.8|2726.8|2730.8|2726.8|2730.8|2726.8|0
1769661100000|2026-01-29 04:31:40|2730.4|2726.4|2727.9|2723.9|2731|2727|2727.9|2723.9|1
1769661110000|2026-01-29 04:31:50|2728.2|2724.2|2729.1|2725.1|2729.2|2725.2|2728.2|2724.2|0
1769661120000|2026-01-29 04:32:00|2729.2|2725.2|2728.9|2724.9|2729.6|2725.6|2728.9|2724.9|0
1769661130000|2026-01-29 04:32:10|2729.2|2725.2|2730.7|2726.7|2730.7|2726.7|2729.2|2725.2|0
1769661140000|2026-01-29 04:32:20|2730.6|2726.6|2732.4|2728.4|2732.4|2728.4|2730.6|2726.6|1
1769661150000|2026-01-29 04:32:30|2732.5|2728.5|2732.5|2728.5|2734.1|2730.1|2732.5|2728.5|0
1769661160000|2026-01-29 04:32:40|2732.6|2728.6|2732.8|2728.8|2733.6|2729.6|2732.5|2728.5|2
1769661170000|2026-01-29 04:32:50|2733.4|2729.4|2733.4|2729.4|2733.4|2729.4|2733.4|2729.4|0
1769661180000|2026-01-29 04:33:00|2731.1|2727.1|2731.6|2727.6|2731.9|2727.9|2730.5|2726.5|1
1769661190000|2026-01-29 04:33:10|2732|2728|2731.1|2727.1|2732|2728|2731|2727|0
1769661200000|2026-01-29 04:33:20|2730.4|2726.4|2731.8|2727.8|2732.5|2728.5|2730.4|2726.4|1
1769661210000|2026-01-29 04:33:30|2732.5|2728.5|2734.4|2730.4|2734.4|2730.4|2731.9|2727.9|0
1769661220000|2026-01-29 04:33:40|2734.5|2730.5|2733.4|2729.4|2736.3|2733|2732.6|2728.6|8
1769661230000|2026-01-29 04:33:50|2733.3|2729.3|2733|2729|2733.5|2729.5|2732.5|2728.5|0
1769661240000|2026-01-29 04:34:00|2733.2|2729.2|2736.2|2732.2|2736.2|2732.2|2733.2|2729.2|0
1769661250000|2026-01-29 04:34:10|2736.5|2732.5|2736.5|2732.5|2736.5|2732.5|2735.5|2731.5|0
1769661260000|2026-01-29 04:34:20|2737|2733|2736.8|2732.8|2737.2|2733.2|2736.8|2732.8|1
1769661270000|2026-01-29 04:34:30|2735.2|2733.7|2735.5|2731.5|2737.1|2733.7|2735|2731|3
1769661280000|2026-01-29 04:34:40|2735.6|2731.6|2735.7|2731.7|2736.3|2732.3|2735.4|2731.4|1
1769661290000|2026-01-29 04:34:50|2735.8|2731.8|2736.7|2732.7|2736.8|2732.8|2735.6|2731.6|0
1769661300000|2026-01-29 04:35:00|2736.3|2732.3|2735.6|2731.6|2736.3|2732.3|2735.3|2731.3|0
1769661310000|2026-01-29 04:35:10|2735.5|2731.5|2737.6|2733.6|2737.6|2734|2735.2|2731.2|2
1769661320000|2026-01-29 04:35:20|2739|2735|2739.4|2735.4|2739.5|2735.5|2738.6|2734.6|6
1769661330000|2026-01-29 04:35:30|2739.5|2735.5|2739.6|2735.6|2739.6|2735.6|2739.5|2735.5|0
1769661340000|2026-01-29 04:35:40|2739.8|2735.8|2741.8|2740.3|2743.1|2740.3|2739.8|2735.8|3
1769661350000|2026-01-29 04:35:50|2741|2737|2739|2735|2741.3|2737.3|2739|2735|4
1769661360000|2026-01-29 04:36:00|2739.8|2735.8|2739.7|2735.7|2741|2737|2739.2|2735.2|2
1769661370000|2026-01-29 04:36:10|2740.2|2736.2|2740.5|2736.5|2740.6|2736.6|2740.2|2736.2|0
1769661380000|2026-01-29 04:36:20|2740.4|2736.4|2742.5|2738.5|2742.6|2738.6|2739.9|2735.9|1
1769661390000|2026-01-29 04:36:30|2740.6|2739.1|2740.6|2739.1|2740.6|2739.1|2740.6|2739.1|0
1769661400000|2026-01-29 04:36:40|2739.8|2735.8|2739.9|2735.9|2739.9|2735.9|2739.8|2735.8|1
1769661410000|2026-01-29 04:36:50|2740.7|2736.7|2741|2737|2741.1|2737.1|2740.1|2736.1|0
1769661420000|2026-01-29 04:37:00|2740.9|2736.9|2738.4|2736.9|2740.9|2736.9|2738.4|2736.3|0
1769661430000|2026-01-29 04:37:10|2741.2|2737.2|2741.4|2737.4|2741.4|2737.4|2741.1|2737.1|2
1769661440000|2026-01-29 04:37:20|2741.1|2737.1|2739.9|2735.9|2741.4|2738.2|2739.7|2735.9|2
1769661450000|2026-01-29 04:37:30|2740.2|2736.2|2740.4|2736.4|2740.8|2736.8|2740.1|2736.1|0
1769661460000|2026-01-29 04:37:40|2740.5|2736.5|2740.6|2736.6|2740.8|2736.8|2740.3|2736.3|0
1769661470000|2026-01-29 04:37:50|2740.8|2736.8|2740.1|2736.1|2740.8|2736.8|2740.1|2736.1|0
1769661480000|2026-01-29 04:38:00|2740.5|2736.5|2740.8|2736.8|2741.6|2737.6|2740|2736|3
1769661490000|2026-01-29 04:38:10|2740.7|2736.7|2743|2739|2743|2739|2739.2|2736.7|3
1769661500000|2026-01-29 04:38:20|2744.1|2740.1|2745.9|2741.9|2746.1|2743|2743.9|2739.9|10
1769661510000|2026-01-29 04:38:30|2746.3|2742.3|2744|2742.5|2746.3|2742.5|2744|2740.7|3
1769661520000|2026-01-29 04:38:40|2747.2|2743.2|2745.4|2743.9|2747.2|2743.9|2745.4|2741.9|13
1769661530000|2026-01-29 04:38:50|2747.2|2743.2|2745|2741|2747.2|2744.1|2744.6|2740.6|7
1769661540000|2026-01-29 04:39:00|2745.1|2741.1|2744.4|2740.4|2745.3|2741.3|2743.9|2739.9|1
1769661550000|2026-01-29 04:39:10|2743.2|2741.7|2744.7|2740.7|2745.2|2741.7|2743.2|2740.7|2
1769661560000|2026-01-29 04:39:20|2745.2|2741.2|2744.8|2740.8|2745.2|2741.2|2744.2|2740.2|0
1769661570000|2026-01-29 04:39:30|2745.1|2741.1|2744.4|2742.9|2745.1|2742.9|2744.4|2740.5|0
1769661580000|2026-01-29 04:39:40|2745|2741|2745|2741|2745.4|2741.4|2743.6|2739.6|2
1769661590000|2026-01-29 04:39:50|2745.4|2741.4|2746.1|2742.1|2746.1|2742.1|2745.4|2741.4|1
1769661600000|2026-01-29 04:40:00|2746|2742|2746.5|2742.5|2746.5|2743.5|2744.9|2742|1
1769661610000|2026-01-29 04:40:10|2748.2|2744.2|2748.6|2744.6|2748.8|2745|2746.5|2742.7|2
1769661620000|2026-01-29 04:40:20|2748.3|2744.3|2748.6|2744.6|2748.6|2744.6|2748.3|2744.3|1
1769661630000|2026-01-29 04:40:30|2748.8|2744.8|2751.5|2747.5|2752|2748|2748.6|2744.8|5
1769661640000|2026-01-29 04:40:40|2752.6|2748.6|2750.5|2746.5|2752.6|2748.6|2748.5|2746.5|5
1769661650000|2026-01-29 04:40:50|2751.1|2747.1|2751.6|2747.6|2751.6|2747.6|2750.2|2746.2|0
1769661660000|2026-01-29 04:41:00|2752.6|2748.6|2751.6|2747.6|2752.7|2750.1|2751.6|2747.6|3
1769661670000|2026-01-29 04:41:10|2751.7|2747.7|2751.9|2747.9|2751.9|2747.9|2751.1|2747.1|1
1769661680000|2026-01-29 04:41:20|2751.5|2747.5|2749.1|2745.1|2751.9|2748.4|2749.1|2745.1|2
1769661690000|2026-01-29 04:41:30|2747.9|2743.9|2748.6|2744.6|2748.6|2744.6|2746.9|2742.9|1
1769661700000|2026-01-29 04:41:40|2747|2745.5|2749.2|2745.2|2749.2|2745.5|2747|2744.4|0
1769661710000|2026-01-29 04:41:50|2748.9|2744.9|2748.4|2744.4|2749.8|2746.9|2748.4|2744.4|2
1769661720000|2026-01-29 04:42:00|2749.3|2745.3|2748.5|2744.5|2749.5|2745.5|2745.7|2742.5|5
1769661730000|2026-01-29 04:42:10|2746.1|2744.6|2750.3|2746.3|2750.3|2746.3|2746.1|2742.9|2
1769661740000|2026-01-29 04:42:20|2748.2|2746.7|2749.5|2745.5|2750.6|2746.7|2748.1|2744.1|3
1769661750000|2026-01-29 04:42:30|2749.6|2745.6|2750.8|2746.8|2750.9|2746.9|2749.6|2745.6|0
1769661760000|2026-01-29 04:42:40|2750.9|2746.9|2751.3|2747.3|2751.4|2749.9|2749.2|2746.9|9
1769661770000|2026-01-29 04:42:50|2751.4|2747.4|2752|2748|2752|2748|2751.4|2747.4|1
1769661780000|2026-01-29 04:43:00|2752.1|2748.1|2752.4|2748.4|2752.4|2748.4|2752.1|2748.1|0
1769661790000|2026-01-29 04:43:10|2752.5|2748.5|2755.2|2751.2|2755.6|2751.9|2752.3|2748.5|6
1769661800000|2026-01-29 04:43:20|2755.1|2751.1|2757.5|2756|2758.9|2756.2|2754.4|2751.1|6
1769661810000|2026-01-29 04:43:30|2757.6|2756.1|2764.9|2760.9|2766.7|2762.7|2757.6|2754.2|21
1769661820000|2026-01-29 04:43:40|2766.2|2762.2|2766.4|2762.4|2766.7|2763.5|2765|2762|4
1769661830000|2026-01-29 04:43:50|2764.2|2760.2|2763.2|2759.2|2765.1|2761.1|2761|2759.2|9
1769661840000|2026-01-29 04:44:00|2763.3|2759.3|2762.9|2758.9|2763.8|2759.8|2762.9|2758.9|1
1769661850000|2026-01-29 04:44:10|2761.6|2760.1|2761.9|2760.4|2761.9|2760.4|2761.3|2759.8|5
1769661860000|2026-01-29 04:44:20|2761.8|2760.3|2764.3|2760.3|2764.5|2760.5|2761.7|2760|2
1769661870000|2026-01-29 04:44:30|2764|2760|2763.1|2761.6|2764.7|2761.7|2762.7|2759.8|8
1769661880000|2026-01-29 04:44:40|2764.5|2760.5|2763.4|2761.9|2764.7|2761.9|2763.4|2760.5|0
1769661890000|2026-01-29 04:44:50|2764.7|2760.7|2764.5|2763|2766.1|2763.2|2763.4|2760.7|4
1769661900000|2026-01-29 04:45:00|2764.6|2763.1|2763.6|2762.1|2764.6|2763.1|2763.4|2761.9|3
1769661910000|2026-01-29 04:45:10|2764.3|2760.3|2764.3|2760.3|2764.4|2760.4|2764.3|2760.3|1
1769661920000|2026-01-29 04:45:20|2762.4|2758.4|2763.9|2759.9|2763.9|2761.9|2762.2|2758.4|6
1769661930000|2026-01-29 04:45:30|2763.8|2759.8|2761.1|2759.6|2763.8|2760.6|2761.1|2758.3|3
1769661940000|2026-01-29 04:45:40|2762.4|2758.4|2764.5|2760.5|2764.5|2760.5|2760.9|2758.3|3
1769661950000|2026-01-29 04:45:50|2763.3|2761.8|2767.3|2765.8|2769.1|2765.8|2763.3|2761.1|22
1769661960000|2026-01-29 04:46:00|2766.2|2764.7|2766.5|2762.5|2767.5|2764.8|2764.9|2762.5|7
1769661970000|2026-01-29 04:46:10|2765|2763.5|2766.3|2762.3|2766.6|2763.5|2765|2761.5|3
1769661980000|2026-01-29 04:46:20|2766.8|2762.8|2770.7|2766.7|2771.9|2768.5|2766.3|2762.6|26
1769661990000|2026-01-29 04:46:30|2770.5|2766.5|2768.6|2767.1|2771|2767.3|2768.4|2765.8|3
1769662000000|2026-01-29 04:46:40|2768.7|2767.2|2768.3|2764.3|2769.7|2767.2|2768|2764|4
1769662010000|2026-01-29 04:46:50|2768.5|2764.5|2769.3|2765.3|2769.3|2765.3|2766.6|2764.1|0
1769662020000|2026-01-29 04:47:00|2769.2|2765.2|2765.3|2761.3|2769.2|2765.2|2765.3|2761.3|6
1769662030000|2026-01-29 04:47:10|2765.5|2761.5|2766.7|2762.7|2766.7|2762.7|2764.1|2760.1|6
1769662040000|2026-01-29 04:47:20|2767.1|2763.1|2767|2763|2768.6|2765.6|2766.6|2763|2
1769662050000|2026-01-29 04:47:30|2767.1|2763.1|2769.5|2765.5|2770.2|2766.2|2765.6|2763.1|5
1769662060000|2026-01-29 04:47:40|2769.7|2765.7|2767.3|2763.3|2771.1|2767.4|2767.3|2763.3|2
1769662070000|2026-01-29 04:47:50|2768.5|2764.5|2767.2|2763.2|2768.5|2764.5|2767.2|2763.2|1
1769662080000|2026-01-29 04:48:00|2768.2|2764.2|2768.3|2764.3|2768.4|2765.8|2767.3|2763.4|0
1769662090000|2026-01-29 04:48:10|2768.2|2764.2|2768.6|2764.6|2769.9|2765.9|2767.8|2763.8|3
1769662100000|2026-01-29 04:48:20|2768.9|2764.9|2768.1|2764.1|2768.9|2764.9|2768.1|2764.1|2
1769662110000|2026-01-29 04:48:30|2769|2765|2770.3|2766.3|2771.4|2767.4|2769|2765|1
1769662120000|2026-01-29 04:48:40|2770.1|2766.1|2771|2767|2771|2768|2769.5|2766.1|0
1769662130000|2026-01-29 04:48:50|2769.9|2765.9|2765.5|2761.5|2769.9|2765.9|2765.2|2761.2|4
1769662140000|2026-01-29 04:49:00|2766.2|2762.2|2768.8|2764.8|2768.8|2764.8|2766.2|2762.2|4
1769662150000|2026-01-29 04:49:10|2768.9|2764.9|2770.3|2766.3|2770.3|2766.3|2768.9|2764.9|2
1769662160000|2026-01-29 04:49:20|2770.4|2766.4|2771|2767|2771|2768.9|2770.4|2766.4|3
1769662170000|2026-01-29 04:49:30|2771.6|2767.6|2773.1|2769.1|2773.1|2769.1|2770|2767.6|5
1769662180000|2026-01-29 04:49:40|2773.2|2769.2|2774.8|2770.8|2774.9|2771.7|2773.2|2769.2|5
1769662190000|2026-01-29 04:49:50|2774.9|2770.9|2774.3|2770.3|2774.9|2770.9|2773|2769|1
1769662210000|2026-01-29 04:50:10|2774.4|2770.4|2774.3|2770.3|2774.4|2770.4|2774.3|2770.3|0
1769662220000|2026-01-29 04:50:20|2773.9|2769.9|2772.1|2768.1|2773.9|2769.9|2771.3|2767.3|10
1769662230000|2026-01-29 04:50:30|2772|2768|2772.2|2768.2|2772.6|2768.6|2771.8|2767.8|0
1769662240000|2026-01-29 04:50:40|2772|2768|2768.3|2764.3|2772|2768|2768.3|2764.3|3
1769662250000|2026-01-29 04:50:50|2768.7|2764.7|2770.8|2766.8|2771.4|2767.4|2768.5|2764.5|2
1769662260000|2026-01-29 04:51:00|2770.4|2766.4|2771.2|2767.2|2771.9|2767.9|2769.6|2765.6|0
1769662270000|2026-01-29 04:51:10|2770.4|2766.4|2769.5|2765.5|2770.5|2766.5|2769.5|2765.5|0
1769662280000|2026-01-29 04:51:20|2769|2765|2768.7|2764.7|2769.2|2765.2|2768.6|2764.6|0
1769662290000|2026-01-29 04:51:30|2769.5|2765.5|2769.5|2765.5|2769.8|2765.8|2769.5|2765.5|0
1769662300000|2026-01-29 04:51:40|2769.4|2765.4|2768.8|2764.8|2769.5|2765.5|2768.8|2764.8|0
1769662310000|2026-01-29 04:51:50|2768.5|2767|2769.1|2765.1|2769.3|2767|2768.5|2764.8|1
1769662320000|2026-01-29 04:52:00|2769|2765|2767|2763|2769|2765|2766.6|2762.6|2
1769662330000|2026-01-29 04:52:10|2767.1|2763.1|2766.3|2762.3|2767.4|2763.4|2764.8|2760.8|4
1769662340000|2026-01-29 04:52:20|2766.6|2762.6|2765.8|2761.8|2766.7|2762.7|2765.8|2761.8|0
1769662350000|2026-01-29 04:52:30|2764.5|2760.5|2765.3|2761.3|2765.6|2762.3|2763.8|2760.3|2
1769662360000|2026-01-29 04:52:40|2765.6|2761.6|2765.3|2761.3|2765.6|2761.6|2765.3|2761.3|0
1769662370000|2026-01-29 04:52:50|2765.5|2761.5|2765.2|2761.2|2765.5|2761.5|2765.2|2761.2|0
1769662380000|2026-01-29 04:53:00|2765.5|2761.5|2764.7|2760.7|2765.5|2762.4|2763.8|2760.4|1
1769662390000|2026-01-29 04:53:10|2763|2761.5|2763.2|2759.2|2764.4|2761.5|2762.7|2758.7|1
1769662400000|2026-01-29 04:53:20|2763.1|2759.1|2764.9|2760.9|2764.9|2761|2762.5|2759.1|1
1769662410000|2026-01-29 04:53:30|2764.8|2760.8|2765|2761|2765.4|2761.4|2764.8|2760.8|0
1769662420000|2026-01-29 04:53:40|2764.7|2760.7|2769.3|2765.3|2769.3|2765.3|2764.7|2760.7|2
1769662430000|2026-01-29 04:53:50|2769.4|2765.4|2768.9|2764.9|2770.2|2766.2|2768.9|2764.9|2
1769662440000|2026-01-29 04:54:00|2768.8|2764.8|2769.5|2768|2769.7|2768|2768.5|2764.5|0
1769662450000|2026-01-29 04:54:10|2772.2|2768.2|2773|2769|2773.3|2769.3|2772.2|2768.2|4
1769662460000|2026-01-29 04:54:20|2772.6|2768.6|2769.5|2765.5|2772.6|2768.6|2769.5|2765.5|7
1769662470000|2026-01-29 04:54:30|2769.7|2765.7|2770.2|2766.2|2770.2|2766.2|2768.2|2764.2|4
1769662480000|2026-01-29 04:54:40|2770.3|2766.3|2769.7|2765.7|2772.2|2768.2|2769.7|2765.7|7
1769662490000|2026-01-29 04:54:50|2770.2|2766.2|2770.3|2766.3|2771.1|2767.1|2770.1|2766.1|1
1769662500000|2026-01-29 04:55:00|2769.8|2765.8|2768.4|2764.4|2770.5|2766.5|2767.6|2764.4|2
1769662510000|2026-01-29 04:55:10|2768.5|2764.5|2769.2|2765.2|2770.9|2766.9|2768.4|2764.4|7
1769662520000|2026-01-29 04:55:20|2768.9|2764.9|2769.7|2765.7|2769.9|2765.9|2768.5|2764.5|1
1769662530000|2026-01-29 04:55:30|2769.6|2765.6|2768.5|2764.5|2769.6|2765.6|2768.5|2764.5|1
1769662540000|2026-01-29 04:55:40|2768|2764|2768|2764|2768.7|2765|2766.5|2763.9|1
1769662550000|2026-01-29 04:55:50|2767.9|2763.9|2767.8|2763.8|2769.7|2765.7|2766.5|2763.8|1
1769662560000|2026-01-29 04:56:00|2766.5|2765|2769.2|2765.2|2770.1|2766.1|2766.5|2764.8|1
1769662570000|2026-01-29 04:56:10|2769.5|2765.5|2769.7|2765.7|2770|2766|2769.5|2765.5|0
1769662590000|2026-01-29 04:56:30|2768.4|2764.4|2767.3|2765.8|2768.6|2765.8|2767.1|2763.9|2
1769662600000|2026-01-29 04:56:40|2769.3|2765.3|2768.8|2764.8|2769.3|2765.3|2768.8|2764.8|0
1769662610000|2026-01-29 04:56:50|2767.4|2765.9|2769|2765|2770.5|2766.5|2767.4|2765|1
1769662620000|2026-01-29 04:57:00|2769.7|2765.7|2770.2|2766.2|2770.6|2766.6|2769.7|2765.7|2
1769662630000|2026-01-29 04:57:10|2770.9|2766.9|2771.3|2767.3|2771.9|2767.9|2770.9|2766.9|1
1769662640000|2026-01-29 04:57:20|2771.4|2767.4|2773|2769|2773|2769|2770.1|2766.1|1
1769662650000|2026-01-29 04:57:30|2772.9|2768.9|2773.2|2769.2|2773.5|2771.9|2772.3|2768.3|4
1769662660000|2026-01-29 04:57:40|2773.4|2769.4|2769.8|2765.8|2773.5|2769.5|2769.8|2765.8|1
1769662670000|2026-01-29 04:57:50|2770.1|2766.1|2770.3|2766.3|2772|2768|2769|2765|2
1769662680000|2026-01-29 04:58:00|2770.4|2766.4|2770.4|2766.4|2770.4|2766.4|2768.9|2764.9|1
1769662690000|2026-01-29 04:58:10|2770.9|2766.9|2770.9|2766.9|2770.9|2766.9|2770.6|2766.6|0
1769662700000|2026-01-29 04:58:20|2770.6|2766.6|2771.8|2767.8|2771.8|2768.5|2770|2766.4|1
1769662710000|2026-01-29 04:58:30|2775.7|2771.7|2779.8|2775.8|2783.2|2779.2|2775.7|2771.7|44
1769662720000|2026-01-29 04:58:40|2782.1|2778.1|2784.5|2780.5|2784.5|2780.5|2782.1|2778.1|4
1769662730000|2026-01-29 04:58:50|2784.6|2780.6|2785.5|2784|2786.6|2784|2784.6|2780.6|2
1769662740000|2026-01-29 04:59:00|2785.6|2784.1|2787|2783|2787|2785|2785.6|2782.3|4
1769662750000|2026-01-29 04:59:10|2786.8|2782.8|2783.9|2782.4|2786.8|2783.3|2783.1|2779.2|9
1769662760000|2026-01-29 04:59:20|2786.7|2782.7|2783.8|2779.8|2786.7|2783.5|2783.2|2779.7|8
1769662770000|2026-01-29 04:59:30|2781.9|2780.4|2781.1|2777.1|2782.3|2780.4|2780.3|2776.3|4
1769662780000|2026-01-29 04:59:40|2781|2777|2781.2|2777.2|2781.3|2777.3|2780|2776|5
1769662790000|2026-01-29 04:59:50|2781.1|2777.1|2781.6|2777.6|2782.4|2778.4|2780.2|2776.2|0
1769662800000|2026-01-29 05:00:00|2781.5|2777.5|2784.4|2782.9|2785.6|2782.9|2780.6|2776.6|3
1769662810000|2026-01-29 05:00:10|2785.7|2781.7|2785|2781|2786.1|2783.5|2784.9|2780.9|3
1769662820000|2026-01-29 05:00:20|2784.8|2780.8|2783.4|2779.4|2785.2|2781.2|2783.4|2779.4|2
1769662830000|2026-01-29 05:00:30|2783.5|2779.5|2783.1|2779.1|2783.9|2779.9|2783.1|2779.1|0
1769662840000|2026-01-29 05:00:40|2783.2|2779.2|2783.1|2779.1|2783.2|2779.2|2783.1|2779.1|0
1769662850000|2026-01-29 05:00:50|2783|2779|2780.3|2776.3|2783|2779|2780.3|2776.3|1
1769662860000|2026-01-29 05:01:00|2780.1|2776.1|2778.6|2777.1|2780.3|2777.1|2778.2|2775.4|4
1769662870000|2026-01-29 05:01:10|2778.7|2777.2|2780.9|2776.9|2781.2|2777.8|2778.7|2776.5|3
1769662880000|2026-01-29 05:01:20|2781.2|2777.2|2785.3|2781.3|2785.3|2781.3|2780.8|2777.2|0
1769662890000|2026-01-29 05:01:30|2784.8|2780.8|2783.6|2779.6|2785.2|2781.2|2783.1|2779.1|1
1769662900000|2026-01-29 05:01:40|2783.7|2779.7|2784|2780|2784|2780|2783|2779|0
1769662910000|2026-01-29 05:01:50|2783.5|2779.5|2781|2777|2784.3|2780.3|2781|2777|2
1769662920000|2026-01-29 05:02:00|2781.2|2777.2|2780.2|2776.2|2781.2|2777.2|2777.7|2773.7|1
1769662930000|2026-01-29 05:02:10|2780|2776|2777.2|2773.2|2780|2776|2773.4|2770.9|8
1769662940000|2026-01-29 05:02:20|2777.8|2773.8|2775.6|2771.6|2777.8|2774.7|2775.4|2771.5|3
1769662950000|2026-01-29 05:02:30|2775.5|2771.5|2771.8|2767.8|2776.3|2772.4|2771.6|2767.6|1
1769662960000|2026-01-29 05:02:40|2771.9|2767.9|2773.8|2769.8|2774|2770|2771.9|2767.9|0
1769662970000|2026-01-29 05:02:50|2773.9|2769.9|2773.3|2771.8|2774.3|2771.8|2773.2|2769.7|2
1769662980000|2026-01-29 05:03:00|2773.2|2771.7|2774.9|2770.9|2775.5|2771.7|2773.2|2770.2|1
1769662990000|2026-01-29 05:03:10|2774.8|2770.8|2775.4|2771.4|2775.4|2771.4|2774.6|2770.6|0
1769663000000|2026-01-29 05:03:20|2775.3|2771.3|2776|2772|2776.1|2772.1|2775.3|2771.3|0
1769663010000|2026-01-29 05:03:30|2776.1|2772.1|2776.7|2772.7|2776.7|2774.5|2775.1|2772.1|2
1769663020000|2026-01-29 05:03:40|2776.8|2772.8|2777.6|2773.6|2778.1|2775.6|2776|2772|15
1769663030000|2026-01-29 05:03:50|2777|2773|2778.1|2774.1|2778.1|2774.1|2776.9|2772.9|0
1769663040000|2026-01-29 05:04:00|2778|2774|2779.8|2775.8|2779.9|2775.9|2777.1|2774|1
1769663050000|2026-01-29 05:04:10|2779.9|2775.9|2779.9|2775.9|2780|2777.4|2778.8|2775.5|0
1769663060000|2026-01-29 05:04:20|2779.8|2775.8|2779.8|2775.8|2779.9|2775.9|2779.8|2775.8|0
1769663070000|2026-01-29 05:04:30|2779.9|2775.9|2779.9|2775.9|2780|2777.2|2778.7|2775.9|1
1769663080000|2026-01-29 05:04:40|2778.7|2777.2|2778.6|2774.6|2779.9|2777.2|2776.4|2773.9|5
1769663090000|2026-01-29 05:04:50|2778.8|2774.8|2778.1|2774.1|2779.1|2776.4|2777|2773.4|0
1769663100000|2026-01-29 05:05:00|2777|2775.5|2777.5|2776|2779.6|2776|2776.9|2774.1|2
1769663110000|2026-01-29 05:05:10|2778.5|2774.5|2778.8|2777.3|2780|2777.3|2777.3|2774.5|6
1769663120000|2026-01-29 05:05:20|2778.9|2777.4|2782.2|2780.7|2783.4|2780.7|2778.9|2777.1|13
1769663130000|2026-01-29 05:05:30|2782.3|2780.8|2785|2781|2785.5|2782.4|2782.2|2779.8|5
1769663140000|2026-01-29 05:05:40|2785.9|2781.9|2785.9|2781.9|2786.3|2782.3|2782.1|2778.1|9
1769663150000|2026-01-29 05:05:50|2786.2|2782.2|2783.2|2781.7|2788|2784|2783.1|2781.2|10
1769663160000|2026-01-29 05:06:00|2783.3|2781.8|2785.2|2781.2|2785.4|2781.8|2783.2|2780.4|4
1769663170000|2026-01-29 05:06:10|2785|2781|2784.7|2780.7|2787.1|2783.1|2784.5|2780.5|3
1769663180000|2026-01-29 05:06:20|2784.8|2780.8|2780.7|2776.7|2784.8|2780.8|2780|2776|4
1769663190000|2026-01-29 05:06:30|2781|2777|2780.4|2776.4|2782.3|2778.3|2780.2|2776.2|2
1769663200000|2026-01-29 05:06:40|2780.6|2776.6|2779.8|2775.8|2781|2777.2|2778.7|2775.8|0
1769663210000|2026-01-29 05:06:50|2778.7|2777.2|2779.9|2778.4|2780.4|2778.4|2778.5|2774.5|2
1769663220000|2026-01-29 05:07:00|2781.3|2777.3|2779.4|2775.4|2781.3|2777.3|2778.9|2774.9|3
1769663230000|2026-01-29 05:07:10|2779.3|2775.3|2781.3|2777.3|2781.3|2777.6|2778|2775.3|4
1769663240000|2026-01-29 05:07:20|2780|2778.5|2781.2|2777.2|2783.7|2780.1|2780|2777.2|5
1769663250000|2026-01-29 05:07:30|2783.3|2779.3|2783.5|2779.5|2783.5|2779.5|2782.5|2778.5|1
1769663260000|2026-01-29 05:07:40|2783.8|2779.8|2784.4|2780.4|2784.4|2780.4|2783.8|2779.8|0
1769663270000|2026-01-29 05:07:50|2784.5|2780.5|2785.4|2781.4|2785.7|2781.7|2784.5|2780.5|0
1769663280000|2026-01-29 05:08:00|2785.1|2781.1|2783.1|2779.1|2785.2|2782|2782.9|2778.9|3
1769663290000|2026-01-29 05:08:10|2783.5|2779.5|2784.5|2780.5|2784.8|2780.9|2782.4|2778.7|4
1769663300000|2026-01-29 05:08:20|2784.6|2780.6|2780.4|2776.4|2784.6|2780.6|2780.4|2776.4|4
1769663310000|2026-01-29 05:08:30|2782.8|2778.8|2783.5|2779.5|2784.6|2780.6|2780.6|2777.3|8
1769663320000|2026-01-29 05:08:40|2781.7|2780.2|2783.1|2779.1|2783.3|2780.2|2781.7|2779.1|1
1769663330000|2026-01-29 05:08:50|2783.2|2779.2|2783.1|2779.1|2783.2|2779.2|2783.1|2779.1|0
1769663340000|2026-01-29 05:09:00|2783|2779|2780.6|2776.6|2783|2780.4|2780.4|2776.4|5
1769663350000|2026-01-29 05:09:10|2780.4|2776.4|2780.5|2776.5|2782.1|2778.1|2780.3|2776.3|1
1769663360000|2026-01-29 05:09:20|2780.4|2776.4|2780.2|2776.2|2780.4|2776.4|2780.1|2776.1|0
1769663370000|2026-01-29 05:09:30|2780.1|2776.1|2780.6|2776.6|2780.6|2776.6|2780.1|2776.1|2
1769663380000|2026-01-29 05:09:40|2780.3|2776.3|2783|2779|2783.9|2780.8|2780.3|2776.3|6
1769663390000|2026-01-29 05:09:50|2783.1|2779.1|2784.6|2780.6|2785.3|2781.3|2782|2779.1|3
1769663400000|2026-01-29 05:10:00|2784.7|2780.7|2785.1|2781.1|2785.1|2781.1|2784.4|2780.4|0
1769663410000|2026-01-29 05:10:10|2784.8|2780.8|2782.7|2778.7|2784.9|2782.1|2782.7|2778.7|3
1769663420000|2026-01-29 05:10:20|2782.8|2778.8|2782.3|2778.3|2783.4|2780.8|2782.1|2778.1|0
1769663430000|2026-01-29 05:10:30|2782.4|2778.4|2781.9|2777.9|2782.6|2778.6|2781.9|2777.9|0
1769663440000|2026-01-29 05:10:40|2782.1|2778.1|2781.5|2777.5|2782.2|2778.2|2781.5|2777.5|0
1769663450000|2026-01-29 05:10:50|2781.7|2777.7|2777.9|2773.9|2781.7|2777.7|2777.3|2773.3|6
1769663460000|2026-01-29 05:11:00|2778.2|2774.2|2782.1|2778.1|2782.1|2778.1|2778.2|2774.2|1
1769663470000|2026-01-29 05:11:10|2782.2|2778.2|2783.6|2779.6|2783.6|2779.6|2782.1|2778.1|1
1769663480000|2026-01-29 05:11:20|2783.3|2779.3|2782.2|2778.2|2784.8|2781.5|2782.2|2778.2|3
1769663490000|2026-01-29 05:11:30|2782.3|2778.3|2782.6|2778.6|2783.6|2779.6|2782.3|2778.3|0
1769663500000|2026-01-29 05:11:40|2783.1|2779.1|2783.3|2779.3|2783.3|2779.3|2782.6|2778.6|1
1769663510000|2026-01-29 05:11:50|2783.4|2779.4|2781.7|2780.2|2783.7|2780.4|2781.7|2779.4|0
1769663520000|2026-01-29 05:12:00|2781.6|2780.1|2780.2|2776.2|2782.4|2780.1|2780.2|2776.2|4
1769663530000|2026-01-29 05:12:10|2780.4|2776.4|2779.1|2775.1|2780.4|2776.4|2778.5|2774.5|4
1769663540000|2026-01-29 05:12:20|2779|2775|2779.5|2775.5|2779.5|2775.5|2779|2775|0
1769663550000|2026-01-29 05:12:30|2779.6|2775.6|2779.6|2775.6|2781.4|2779.5|2779.6|2775.6|5
1769663560000|2026-01-29 05:12:40|2778.2|2776.7|2782.4|2778.4|2782.4|2778.4|2778.2|2775.4|5
1769663570000|2026-01-29 05:12:50|2782.6|2778.6|2782.7|2778.7|2782.9|2778.9|2782.3|2778.3|1
1769663580000|2026-01-29 05:13:00|2782.6|2778.6|2782.4|2780.9|2784|2780.9|2782.4|2778.6|2
1769663590000|2026-01-29 05:13:10|2782.3|2780.8|2783.5|2779.5|2783.9|2781.4|2782.3|2779.5|1
1769663600000|2026-01-29 05:13:20|2783.9|2779.9|2783.9|2779.9|2783.9|2779.9|2783.9|2779.9|1
1769663610000|2026-01-29 05:13:30|2783.5|2779.5|2782.7|2778.7|2783.5|2779.5|2782.6|2778.6|0
1769663620000|2026-01-29 05:13:40|2782.6|2778.6|2783.8|2779.8|2783.9|2781.6|2782.6|2778.6|4
1769663630000|2026-01-29 05:13:50|2783.7|2779.7|2785.9|2781.9|2786.5|2782.5|2783.5|2779.5|5
1769663640000|2026-01-29 05:14:00|2786|2782|2789|2785|2789|2785|2786|2782|1
1769663650000|2026-01-29 05:14:10|2788.7|2784.7|2793.5|2789.5|2793.9|2789.9|2787.7|2784.7|9
1769663660000|2026-01-29 05:14:20|2793.9|2789.9|2794.6|2793.1|2795.2|2793.1|2792.9|2789.9|4
1769663670000|2026-01-29 05:14:30|2795.5|2791.5|2793|2789|2795.5|2791.5|2793|2789|5
1769663680000|2026-01-29 05:14:40|2792.8|2788.8|2791.3|2787.3|2793.4|2789.4|2790.3|2786.3|2
1769663690000|2026-01-29 05:14:50|2791.4|2787.4|2792.5|2788.5|2793.5|2789.5|2791.4|2787.4|0
1769663700000|2026-01-29 05:15:00|2792.6|2788.6|2789.5|2785.5|2792.8|2788.8|2789.5|2785.5|12
1769663710000|2026-01-29 05:15:10|2788.8|2784.8|2787.4|2783.4|2789.3|2785.3|2787.1|2783.1|6
1769663720000|2026-01-29 05:15:20|2787.3|2783.3|2787.5|2783.5|2787.6|2783.6|2787.1|2783.1|2
1769663730000|2026-01-29 05:15:30|2787.1|2783.1|2786.8|2782.8|2787.5|2783.5|2786.8|2782.8|0
1769663740000|2026-01-29 05:15:40|2786.7|2782.7|2786.7|2782.7|2786.8|2782.8|2786.4|2782.4|1
1769663750000|2026-01-29 05:15:50|2786.8|2782.8|2786.9|2782.9|2787.2|2783.2|2786.6|2782.6|1
1769663760000|2026-01-29 05:16:00|2786.7|2782.7|2785.4|2781.4|2786.7|2782.7|2784.9|2780.9|22
1769663770000|2026-01-29 05:16:10|2785.7|2781.7|2789|2785|2789|2785|2785.5|2781.5|3
1769663780000|2026-01-29 05:16:20|2789.1|2785.1|2788.8|2784.8|2789.1|2785.1|2788.4|2784.4|0
1769663790000|2026-01-29 05:16:30|2789|2785|2789.1|2785.1|2789.1|2785.1|2789|2785|0
1769663800000|2026-01-29 05:16:40|2788.7|2784.7|2788.7|2784.7|2788.8|2784.8|2788.4|2784.4|1
1769663810000|2026-01-29 05:16:50|2788.8|2784.8|2788.8|2784.8|2788.8|2784.8|2788.7|2784.7|0
1769663820000|2026-01-29 05:17:00|2789.1|2785.1|2789.1|2785.1|2789.2|2785.2|2789.1|2785.1|0
1769663830000|2026-01-29 05:17:10|2789.2|2785.2|2786.6|2782.6|2789.2|2785.2|2786.1|2782.1|4
1769663840000|2026-01-29 05:17:20|2786.9|2782.9|2786.9|2782.9|2786.9|2782.9|2786.2|2782.2|1
1769663850000|2026-01-29 05:17:30|2787.6|2783.6|2787.1|2783.1|2787.6|2783.6|2786.2|2782.2|0
1769663860000|2026-01-29 05:17:40|2787|2783|2787.8|2783.8|2788.3|2784.3|2786.7|2782.7|1
1769663870000|2026-01-29 05:17:50|2788.2|2784.2|2788.3|2786.8|2788.8|2786.8|2787.8|2783.8|3
1769663890000|2026-01-29 05:18:10|2788.2|2786.7|2790.7|2786.7|2790.7|2786.7|2788.2|2786.7|1
1769663900000|2026-01-29 05:18:20|2790.6|2786.6|2789|2787.5|2790.6|2787.5|2789|2786.3|0
1769663910000|2026-01-29 05:18:30|2788.9|2787.4|2789|2787.5|2789.5|2787.5|2788.9|2785.5|1
1769663930000|2026-01-29 05:18:50|2788.9|2787.4|2787.2|2783.2|2788.9|2787.4|2787.2|2783.2|4
1769663940000|2026-01-29 05:19:00|2786.3|2782.3|2786.1|2782.1|2786.8|2783.1|2784.2|2782|4
1769663950000|2026-01-29 05:19:10|2784.7|2783.2|2786.1|2782.1|2786.6|2783.2|2784.4|2782|7
1769663960000|2026-01-29 05:19:20|2786.4|2782.4|2786.5|2782.5|2786.8|2782.8|2786.1|2782.1|0
1769663970000|2026-01-29 05:19:30|2786.6|2782.6|2785.5|2781.5|2786.6|2782.6|2785.4|2781.4|0
1769663980000|2026-01-29 05:19:40|2785.3|2781.3|2783.9|2779.9|2785.3|2781.7|2783.2|2779.8|1
1769663990000|2026-01-29 05:19:50|2783.8|2779.8|2782.4|2780.9|2783.8|2781.1|2782.4|2779.8|0
1769664000000|2026-01-29 05:20:00|2782.5|2778.5|2781.6|2777.6|2782.5|2778.5|2781.2|2777.2|1
1769664010000|2026-01-29 05:20:10|2781.5|2777.5|2780|2776|2781.5|2777.5|2778.8|2776|1
1769664020000|2026-01-29 05:20:20|2779.9|2775.9|2777.5|2776|2779.9|2776.9|2777.5|2774.9|2
1769664030000|2026-01-29 05:20:30|2776.8|2775.3|2776.3|2774.8|2778.3|2775.4|2776.3|2774|4
1769664040000|2026-01-29 05:20:40|2776.6|2775.1|2776.4|2774.9|2778|2775.1|2776.4|2774|1
1769664050000|2026-01-29 05:20:50|2776.3|2774.8|2772.2|2768.2|2777.3|2774.8|2771.5|2767.5|7
1769664060000|2026-01-29 05:21:00|2773.1|2769.1|2773.9|2769.9|2774.4|2771|2772|2768|2
1769664070000|2026-01-29 05:21:10|2774|2770|2772.7|2768.7|2774.3|2770.3|2770.4|2766.8|9
1769664080000|2026-01-29 05:21:20|2772.8|2768.8|2771.5|2767.5|2772.8|2769.4|2770|2766|3
1769664090000|2026-01-29 05:21:30|2771.2|2767.2|2768.8|2764.8|2771.2|2767.2|2766.4|2763.8|7
1769664100000|2026-01-29 05:21:40|2768.9|2764.9|2768.3|2764.3|2769.6|2766.2|2767.7|2764|8
1769664110000|2026-01-29 05:21:50|2768|2764|2770.4|2766.4|2770.4|2766.4|2766.5|2763.8|1
1769664120000|2026-01-29 05:22:00|2770.2|2766.2|2769.9|2765.9|2770.2|2766.2|2768.6|2764.6|0
1769664130000|2026-01-29 05:22:10|2769.8|2765.8|2768.5|2764.5|2770.1|2766.2|2767.1|2764.3|4
1769664140000|2026-01-29 05:22:20|2767.7|2766.2|2769.3|2765.3|2770|2766.2|2767.7|2764|8
1769664150000|2026-01-29 05:22:30|2768.7|2764.7|2768.7|2767.2|2771.2|2767.2|2766.7|2764|5
1769664160000|2026-01-29 05:22:40|2768.6|2767.1|2770.6|2766.6|2771.1|2767.6|2768.6|2766.6|1
1769664170000|2026-01-29 05:22:50|2770.7|2766.7|2773.4|2769.4|2773.8|2769.8|2770.6|2766.6|2
1769664180000|2026-01-29 05:23:00|2773.5|2769.5|2771.7|2767.7|2773.9|2770.2|2771.7|2767.7|3
1769664190000|2026-01-29 05:23:10|2771.8|2767.8|2772|2768|2772|2768|2770.4|2766.4|3
1769664200000|2026-01-29 05:23:20|2771.9|2767.9|2773.6|2769.6|2773.8|2769.8|2771.5|2767.5|1
1769664210000|2026-01-29 05:23:30|2773.7|2769.7|2773.2|2769.2|2774.5|2771.2|2772.7|2769.2|2
1769664220000|2026-01-29 05:23:40|2772.9|2768.9|2773.2|2769.2|2773.9|2769.9|2771.9|2767.9|0
1769664230000|2026-01-29 05:23:50|2773.4|2769.4|2771.1|2767.1|2773.4|2769.8|2771|2767|1
1769664240000|2026-01-29 05:24:00|2769.5|2768|2769.2|2767.7|2771|2768|2769.2|2766.7|1
1769664250000|2026-01-29 05:24:10|2768.6|2764.6|2767.9|2763.9|2769.5|2765.5|2767.9|2763.9|2
1769664260000|2026-01-29 05:24:20|2768.5|2764.5|2767.9|2763.9|2768.8|2764.8|2767.9|2763.9|2
1769664270000|2026-01-29 05:24:30|2768.3|2764.3|2768.4|2764.4|2768.7|2765.4|2766.9|2764|3
1769664280000|2026-01-29 05:24:40|2769.2|2765.2|2769.1|2765.1|2769.2|2766.4|2766.3|2764|7
1769664290000|2026-01-29 05:24:50|2769.2|2765.2|2768.3|2766.8|2770.1|2766.8|2766.6|2765|6
1769664300000|2026-01-29 05:25:00|2770.6|2766.6|2772|2768|2772.1|2768.4|2769.8|2766.6|4
1769664310000|2026-01-29 05:25:10|2771.9|2767.9|2772.9|2768.9|2773.3|2769.3|2769.8|2766.4|4
1769664320000|2026-01-29 05:25:20|2772.1|2768.1|2770.6|2766.6|2772.8|2770|2770.6|2766.6|1
1769664330000|2026-01-29 05:25:30|2770.4|2766.4|2770.5|2766.5|2770.7|2766.7|2767.4|2765.5|1
1769664340000|2026-01-29 05:25:40|2770.6|2766.6|2771.9|2767.9|2771.9|2767.9|2769.9|2765.9|0
1769664350000|2026-01-29 05:25:50|2772|2768|2774.6|2770.6|2774.6|2770.6|2772|2768|1
1769664360000|2026-01-29 05:26:00|2775.3|2771.3|2775|2771|2775.3|2771.3|2773.4|2769.4|0
1769664370000|2026-01-29 05:26:10|2775.1|2771.1|2775.3|2771.3|2775.3|2771.3|2775.1|2771.1|0
1769664380000|2026-01-29 05:26:20|2775.2|2771.2|2775.1|2771.1|2775.6|2771.6|2775.1|2771.1|0
1769664390000|2026-01-29 05:26:30|2773.4|2771.9|2773.8|2772.3|2775.7|2772.3|2773.4|2771.3|1
1769664400000|2026-01-29 05:26:40|2775.4|2771.4|2775.9|2771.9|2775.9|2772.4|2773.8|2771.4|6
1769664410000|2026-01-29 05:26:50|2776.2|2772.2|2777.1|2773.1|2777.1|2773.8|2775.3|2771.3|10
1769664420000|2026-01-29 05:27:00|2776.7|2772.7|2770.1|2768.6|2777.2|2773.2|2770.1|2766.9|1
1769664430000|2026-01-29 05:27:10|2771.2|2767.2|2773.3|2769.3|2774|2770|2770.9|2766.9|3
1769664440000|2026-01-29 05:27:20|2771.8|2767.8|2771.3|2767.3|2773.2|2769.2|2771.3|2767.3|0
1769664450000|2026-01-29 05:27:30|2770.6|2766.6|2770.4|2766.4|2771.9|2767.9|2770.3|2766.3|0
1769664460000|2026-01-29 05:27:40|2770.7|2766.7|2772.2|2768.2|2772.2|2769.6|2770.6|2766.6|1
1769664470000|2026-01-29 05:27:50|2772.8|2768.8|2772.9|2768.9|2773.1|2769.9|2771.4|2768.7|2
1769664480000|2026-01-29 05:28:00|2773|2769|2771.7|2767.7|2774.1|2770.1|2771.7|2767.7|2
1769664490000|2026-01-29 05:28:10|2771.5|2767.5|2771.7|2767.7|2771.7|2767.7|2771.2|2767.2|0
1769664500000|2026-01-29 05:28:20|2771.8|2767.8|2772.3|2768.3|2772.3|2768.3|2771.7|2767.7|0
1769664510000|2026-01-29 05:28:30|2772.2|2768.2|2774.4|2770.4|2774.4|2770.4|2769.3|2767.8|4
1769664520000|2026-01-29 05:28:40|2774.3|2770.3|2772.7|2768.7|2774.5|2770.5|2771.4|2767.4|4
1769664530000|2026-01-29 05:28:50|2773.2|2769.2|2772.9|2768.9|2773.2|2769.2|2772|2768|0
1769664540000|2026-01-29 05:29:00|2772.8|2768.8|2771.1|2767.1|2772.8|2768.8|2771.1|2767.1|3
1769664550000|2026-01-29 05:29:10|2770.9|2766.9|2772.2|2768.2|2772.8|2768.9|2770.4|2766.8|0
1769664560000|2026-01-29 05:29:20|2772.6|2768.6|2771.5|2770|2772.9|2770|2769.2|2767.7|4
1769664570000|2026-01-29 05:29:30|2772.4|2768.4|2772.6|2768.6|2772.6|2769.2|2770.5|2768|3
1769664580000|2026-01-29 05:29:40|2772.5|2768.5|2772.6|2768.6|2772.6|2769.2|2770.7|2768.2|0
1769664590000|2026-01-29 05:29:50|2772.4|2768.4|2774.1|2770.1|2774.1|2770.5|2771.3|2768.2|5
1769664600000|2026-01-29 05:30:00|2773|2771.5|2773.5|2769.5|2774|2771.5|2768.6|2766.4|11
1769664610000|2026-01-29 05:30:10|2773.3|2769.3|2769.6|2765.6|2773.3|2769.3|2767.5|2765.4|3
1769664620000|2026-01-29 05:30:20|2769.3|2765.3|2770.6|2766.6|2771.6|2767.6|2769.1|2765.1|0
1769664630000|2026-01-29 05:30:30|2770.7|2766.7|2767.5|2766|2771.5|2767.5|2767.4|2765.9|4
1769664640000|2026-01-29 05:30:40|2769|2765|2768|2764|2769|2765.2|2766.5|2763.9|5
1769664650000|2026-01-29 05:30:50|2768.4|2764.4|2769.1|2765.1|2769.1|2765.1|2768.2|2764.2|9
1769664660000|2026-01-29 05:31:00|2768.5|2764.5|2771|2767|2772.2|2768.2|2768.5|2764.5|1
1769664670000|2026-01-29 05:31:10|2771.1|2767.1|2771.6|2767.6|2771.6|2768|2768.9|2764.9|6
1769664680000|2026-01-29 05:31:20|2771.1|2767.1|2771.5|2767.5|2772.6|2768.6|2770.8|2766.8|3
1769664690000|2026-01-29 05:31:30|2772|2768|2768.9|2764.9|2772.1|2768.1|2768.9|2764.9|0
1769664700000|2026-01-29 05:31:40|2768.2|2764.2|2764.7|2760.7|2768.2|2765|2760.6|2756.6|12
1769664710000|2026-01-29 05:31:50|2766.2|2762.2|2768.1|2764.1|2768.1|2764.1|2765.1|2761.1|3
1769664720000|2026-01-29 05:32:00|2766.2|2762.2|2767.9|2763.9|2768.2|2764.2|2766.2|2762.2|5
1769664730000|2026-01-29 05:32:10|2768|2764|2768.9|2764.9|2769.8|2765.8|2767.7|2763.7|0
1769664740000|2026-01-29 05:32:20|2769.1|2767.6|2771.4|2767.4|2771.9|2767.9|2769.1|2765.8|1
1769664750000|2026-01-29 05:32:30|2771.8|2767.8|2771.3|2767.3|2772|2768|2771.2|2767.2|0
1769664760000|2026-01-29 05:32:40|2772|2768|2771.4|2767.4|2772.2|2768.2|2771|2767|1
1769664770000|2026-01-29 05:32:50|2771.7|2767.7|2771.1|2767.1|2771.7|2767.8|2769.3|2765.5|1
1769664780000|2026-01-29 05:33:00|2769.8|2765.8|2770|2766|2770.8|2766.8|2769.2|2765.2|1
1769664790000|2026-01-29 05:33:10|2770.2|2766.2|2768.7|2764.7|2770.2|2766.2|2767.7|2763.7|0
1769664800000|2026-01-29 05:33:20|2768.5|2764.5|2768.4|2764.4|2769|2765|2767.5|2763.5|0
1769664810000|2026-01-29 05:33:30|2768.3|2764.3|2767.5|2763.5|2769.1|2765.1|2767.2|2763.2|0
1769664820000|2026-01-29 05:33:40|2766.9|2762.9|2765.7|2761.7|2768.2|2764.2|2765.7|2761.7|3
1769664830000|2026-01-29 05:33:50|2766.7|2762.7|2767|2763|2767|2763|2765.9|2761.9|1
1769664840000|2026-01-29 05:34:00|2766.9|2762.9|2764.4|2760.4|2766.9|2762.9|2764.1|2760.4|5
1769664850000|2026-01-29 05:34:10|2765.1|2761.1|2765.8|2761.8|2765.8|2762.1|2763.5|2759.8|4
1769664860000|2026-01-29 05:34:20|2765.4|2761.4|2765.5|2761.5|2766|2763.3|2764.8|2761.3|2
1769664870000|2026-01-29 05:34:30|2765.6|2761.6|2765.9|2761.9|2765.9|2761.9|2765.5|2761.5|2
1769664880000|2026-01-29 05:34:40|2766|2762|2763.8|2759.8|2766|2762|2763.1|2759.1|1
1769664890000|2026-01-29 05:34:50|2763.4|2759.4|2763|2759|2763.8|2759.8|2762.8|2758.8|0
1769664900000|2026-01-29 05:35:00|2763.1|2759.1|2765|2761|2765.5|2761.5|2761.5|2758.8|10
1769664910000|2026-01-29 05:35:10|2765.3|2761.3|2764.7|2760.7|2765.5|2761.5|2762.7|2760|1
1769664920000|2026-01-29 05:35:20|2765.1|2761.1|2765.1|2763.6|2766|2763.6|2764.7|2760.7|4
1769664930000|2026-01-29 05:35:30|2766|2762|2765.2|2763.7|2766|2763.7|2764.8|2761.7|8
1769664940000|2026-01-29 05:35:40|2765.3|2763.8|2770.6|2766.6|2770.6|2766.6|2765.2|2763.7|7
1769664950000|2026-01-29 05:35:50|2770.5|2766.5|2770.3|2766.3|2770.6|2766.6|2769.7|2765.7|0
1769664960000|2026-01-29 05:36:00|2770.6|2766.6|2770.3|2766.3|2770.7|2766.7|2769.6|2765.6|1
1769664970000|2026-01-29 05:36:10|2770.2|2766.2|2769.9|2765.9|2770.5|2766.5|2769.5|2765.5|0
1769664980000|2026-01-29 05:36:20|2769.8|2765.8|2769.5|2765.5|2770.5|2766.5|2767.8|2763.8|18
1769664990000|2026-01-29 05:36:30|2769.6|2765.6|2770.3|2766.3|2770.3|2766.3|2769.5|2765.5|0
1769665000000|2026-01-29 05:36:40|2770.5|2766.5|2770.5|2766.5|2770.8|2768.3|2769.8|2766.3|3
1769665010000|2026-01-29 05:36:50|2770.3|2766.3|2770.8|2766.8|2771|2767|2770.3|2766.3|0
1769665020000|2026-01-29 05:37:00|2770.7|2766.7|2767.5|2763.5|2770.8|2767.1|2767.5|2763.5|7
1769665030000|2026-01-29 05:37:10|2766.6|2762.6|2768.2|2764.2|2768.7|2764.7|2766.6|2762.6|4
1769665040000|2026-01-29 05:37:20|2767.7|2763.7|2769.3|2765.3|2769.3|2765.3|2767.6|2763.6|6
1769665050000|2026-01-29 05:37:30|2769.1|2765.1|2770.2|2766.2|2770.3|2766.3|2768.1|2764.1|2
1769665060000|2026-01-29 05:37:40|2770.3|2766.3|2770.2|2766.2|2770.6|2766.6|2769.2|2765.2|2
1769665070000|2026-01-29 05:37:50|2770.4|2766.4|2770.7|2766.7|2770.7|2766.7|2770.2|2766.2|0
1769665080000|2026-01-29 05:38:00|2770.5|2766.5|2770.8|2766.8|2770.8|2766.8|2770.2|2766.2|1
1769665090000|2026-01-29 05:38:10|2771|2767|2773.1|2769.1|2773.1|2770.3|2769.8|2767|9
1769665100000|2026-01-29 05:38:20|2774.5|2770.5|2778.4|2774.4|2779.8|2775.8|2773.6|2770.3|9
1769665110000|2026-01-29 05:38:30|2779.4|2775.4|2778.6|2774.6|2780.2|2776.2|2778.2|2774.2|1
1769665120000|2026-01-29 05:38:40|2778.7|2774.7|2784|2780|2786.4|2782.4|2778.7|2774.7|18
1769665130000|2026-01-29 05:38:50|2784.2|2780.2|2784.8|2780.8|2786.3|2782.3|2783.2|2779.2|4
1769665140000|2026-01-29 05:39:00|2784.7|2780.7|2785.9|2781.9|2786.1|2782.1|2782.9|2778.9|6
1769665150000|2026-01-29 05:39:10|2786.2|2782.2|2786.2|2782.2|2786.9|2782.9|2785.4|2781.4|0
1769665160000|2026-01-29 05:39:20|2786.6|2782.6|2788.7|2784.7|2789.6|2785.6|2786.6|2782.6|3
1769665170000|2026-01-29 05:39:30|2788.4|2784.4|2787.3|2783.3|2789.2|2785.2|2784.9|2780.9|5
1769665180000|2026-01-29 05:39:40|2786.9|2782.9|2788.5|2784.5|2788.6|2784.6|2786.9|2782.9|4
1769665190000|2026-01-29 05:39:50|2788.4|2784.4|2789.4|2785.4|2789.5|2785.5|2788|2784|2
1769665200000|2026-01-29 05:40:00|2789.7|2785.7|2792.3|2790.8|2793.1|2790.8|2789.7|2785.7|11
1769665210000|2026-01-29 05:40:10|2793.1|2789.1|2790.4|2786.4|2793.2|2789.6|2788.9|2784.9|5
1769665220000|2026-01-29 05:40:20|2790.6|2786.6|2793.1|2789.1|2793.2|2789.2|2789.8|2785.8|3
1769665230000|2026-01-29 05:40:30|2792.8|2788.8|2791.2|2787.2|2792.8|2789.1|2790.5|2787|3
1769665240000|2026-01-29 05:40:40|2793|2789|2794.3|2790.3|2794.6|2790.6|2790.5|2786.5|14
1769665250000|2026-01-29 05:40:50|2794.6|2790.6|2790.6|2786.6|2795.1|2793|2790.6|2786.6|5
1769665260000|2026-01-29 05:41:00|2790.3|2786.3|2791.5|2787.5|2793.4|2789.4|2789.5|2785.5|3
1769665270000|2026-01-29 05:41:10|2791.4|2787.4|2790|2786|2791.4|2788.8|2789.1|2785.1|5
1769665280000|2026-01-29 05:41:20|2789.7|2785.7|2789.2|2785.2|2789.8|2785.8|2789|2785|2
1769665290000|2026-01-29 05:41:30|2789.4|2785.4|2787.2|2783.2|2791.2|2787.2|2786.9|2782.9|13
1769665300000|2026-01-29 05:41:40|2787.5|2783.5|2788.8|2784.8|2790.2|2786.2|2787.5|2783.5|7
1769665310000|2026-01-29 05:41:50|2788.7|2784.7|2792.4|2788.4|2793.4|2789.4|2787.7|2783.7|5
1769665320000|2026-01-29 05:42:00|2792.6|2788.6|2793.4|2789.4|2794.2|2790.2|2792.5|2788.5|0
1769665330000|2026-01-29 05:42:10|2793.2|2789.2|2795.3|2791.3|2795.4|2792|2792.4|2788.4|13
1769665340000|2026-01-29 05:42:20|2795.1|2791.1|2799.3|2795.3|2800.7|2796.7|2795.1|2791.1|33
1769665350000|2026-01-29 05:42:30|2799.6|2795.6|2798.1|2794.1|2800.1|2796.1|2794.3|2790.3|25
1769665360000|2026-01-29 05:42:40|2798.3|2794.3|2797.5|2793.5|2798.7|2794.7|2796.7|2792.7|6
1769665370000|2026-01-29 05:42:50|2797.6|2793.6|2796.5|2792.5|2799|2795|2796.3|2792.3|2
1769665380000|2026-01-29 05:43:00|2797.1|2793.1|2796.1|2792.1|2797.1|2793.1|2790.4|2786.4|6
1769665390000|2026-01-29 05:43:10|2796|2792|2796|2792|2796|2792|2792.7|2788.7|3
1769665400000|2026-01-29 05:43:20|2795.9|2791.9|2794.9|2790.9|2795.9|2791.9|2794.9|2790.9|0
1769665410000|2026-01-29 05:43:30|2796.1|2792.1|2794.2|2792.7|2796.3|2792.7|2794.2|2790.8|2
1769665420000|2026-01-29 05:43:40|2794.8|2790.8|2795|2791|2795|2791|2794|2790|3
1769665430000|2026-01-29 05:43:50|2795.1|2791.1|2794|2790|2795.1|2791.1|2793.9|2789.9|0
1769665440000|2026-01-29 05:44:00|2794.5|2790.5|2791.5|2787.5|2794.8|2790.8|2790.3|2786.3|1
1769665450000|2026-01-29 05:44:10|2792.8|2788.8|2789|2785|2792.8|2788.8|2788.3|2784.3|3
1769665460000|2026-01-29 05:44:20|2789.4|2785.4|2789.4|2785.4|2790.7|2786.7|2789.4|2785.4|0
1769665470000|2026-01-29 05:44:30|2788.5|2784.5|2786.1|2782.1|2791|2787|2785.5|2781.5|6
1769665480000|2026-01-29 05:44:40|2785.8|2781.8|2786.6|2782.6|2787.1|2783.1|2783.5|2781.8|1
1769665490000|2026-01-29 05:44:50|2786.7|2782.7|2788.1|2784.1|2788.8|2786.1|2786.7|2782.7|5
1769665500000|2026-01-29 05:45:00|2785.2|2781.2|2783.7|2779.7|2785.2|2781.2|2783.3|2779.3|3
1769665510000|2026-01-29 05:45:10|2783.8|2779.8|2785.4|2781.4|2785.4|2781.4|2782.6|2779.5|4
1769665520000|2026-01-29 05:45:20|2785.5|2781.5|2788.1|2784.1|2788.2|2784.2|2784.1|2781.5|3
1769665530000|2026-01-29 05:45:30|2787.8|2783.8|2788.7|2784.7|2788.8|2784.8|2787.8|2783.8|0
1769665540000|2026-01-29 05:45:40|2788.8|2784.8|2788.7|2784.7|2789.1|2785.1|2788.1|2784.1|1
1769665550000|2026-01-29 05:45:50|2788.8|2784.8|2791.1|2787.1|2791.1|2787.1|2788.8|2784.8|1
1769665560000|2026-01-29 05:46:00|2791|2787|2791|2787|2791.1|2787.1|2791|2787|0
1769665570000|2026-01-29 05:46:10|2791.1|2787.1|2791.1|2787.1|2791.2|2787.2|2791|2787|0
1769665580000|2026-01-29 05:46:20|2790.1|2786.1|2790.4|2786.4|2790.5|2786.5|2789.8|2785.8|1
1769665590000|2026-01-29 05:46:30|2790.3|2786.3|2789.7|2785.7|2790.4|2786.4|2789.7|2785.7|0
1769665600000|2026-01-29 05:46:40|2789.4|2785.4|2789|2785|2789.4|2785.4|2788.5|2784.5|1
1769665610000|2026-01-29 05:46:50|2788.4|2784.4|2788.4|2784.4|2788.9|2784.9|2786.9|2782.9|4
1769665620000|2026-01-29 05:47:00|2788.7|2784.7|2788.1|2784.1|2788.9|2784.9|2786.9|2782.9|0
1769665630000|2026-01-29 05:47:10|2787.8|2783.8|2787.1|2783.1|2787.8|2783.8|2786.5|2782.5|0
1769665640000|2026-01-29 05:47:20|2786.8|2782.8|2786.3|2782.3|2788.4|2784.4|2786.3|2782.3|3
1769665650000|2026-01-29 05:47:30|2786.6|2782.6|2787.5|2783.5|2788.1|2784.1|2786.5|2782.5|3
1769665660000|2026-01-29 05:47:40|2787.4|2783.4|2787.5|2783.5|2787.5|2783.5|2786.6|2782.6|0
1769665670000|2026-01-29 05:47:50|2787.4|2783.4|2789|2785|2789|2785|2787.1|2783.1|0
1769665680000|2026-01-29 05:48:00|2788.7|2784.7|2789.3|2785.3|2789.3|2785.3|2788.7|2784.7|0
1769665690000|2026-01-29 05:48:10|2788.2|2784.2|2789.7|2785.7|2789.7|2785.7|2788.2|2784.2|1
1769665700000|2026-01-29 05:48:20|2789|2785|2786.9|2782.9|2789.7|2785.7|2786.4|2782.4|6
1769665710000|2026-01-29 05:48:30|2786.5|2782.5|2787.2|2783.2|2787.2|2783.2|2786.5|2782.5|0
1769665720000|2026-01-29 05:48:40|2786.5|2782.5|2787|2783|2787.2|2783.2|2786.5|2782.5|0
1769665730000|2026-01-29 05:48:50|2786.5|2782.5|2786.6|2782.6|2786.9|2782.9|2785.9|2781.9|0
1769665740000|2026-01-29 05:49:00|2786.5|2782.5|2787.2|2783.2|2787.2|2784.7|2786|2782|5
1769665750000|2026-01-29 05:49:10|2787.1|2783.1|2789|2785|2789.5|2785.5|2786.1|2783.1|5
1769665760000|2026-01-29 05:49:20|2788.8|2784.8|2790|2786|2790|2786|2788.8|2784.8|0
1769665770000|2026-01-29 05:49:30|2789.9|2785.9|2788.1|2784.1|2790|2786|2788.1|2784.1|1
1769665780000|2026-01-29 05:49:40|2788|2784|2788|2784|2788|2784|2785|2781.6|6
1769665790000|2026-01-29 05:49:50|2787.8|2783.8|2782.4|2780.9|2787.8|2783.8|2782.4|2780.9|4
1769665800000|2026-01-29 05:50:00|2783.7|2779.7|2781|2777|2784.5|2780.5|2780.1|2776.1|4
1769665810000|2026-01-29 05:50:10|2779.9|2775.9|2779.8|2778.3|2780.5|2778.3|2779.7|2775.9|0
1769665820000|2026-01-29 05:50:20|2782.8|2778.8|2780.9|2776.9|2782.8|2778.8|2779.8|2776.1|1
1769665830000|2026-01-29 05:50:30|2781.1|2777.1|2779.9|2778.4|2781.7|2778.5|2779.8|2776.5|0
1769665840000|2026-01-29 05:50:40|2781.3|2777.3|2780.8|2776.8|2781.3|2778.5|2780|2776.1|0
1769665850000|2026-01-29 05:50:50|2781.1|2777.1|2780.1|2778.6|2781.2|2778.6|2780.1|2776.6|3
1769665860000|2026-01-29 05:51:00|2781.1|2777.1|2779.2|2775.2|2781.1|2777.1|2779.1|2775.1|7
1769665870000|2026-01-29 05:51:10|2779.1|2775.1|2777.1|2773.1|2779.2|2775.2|2776.2|2772.2|7
1769665880000|2026-01-29 05:51:20|2775.9|2771.9|2776|2772|2777|2773.5|2775|2771.9|6
1769665890000|2026-01-29 05:51:30|2776.2|2772.2|2775.1|2771.1|2776.2|2772.2|2775.1|2771.1|3
1769665900000|2026-01-29 05:51:40|2775.2|2771.2|2775.5|2771.5|2776.7|2772.7|2775.2|2771.2|4
1769665910000|2026-01-29 05:51:50|2775.4|2771.4|2775.3|2771.3|2775.8|2771.8|2775.3|2771.3|0
1769665920000|2026-01-29 05:52:00|2775.7|2771.7|2775.6|2771.6|2775.8|2771.8|2775.4|2771.4|0
1769665930000|2026-01-29 05:52:10|2775.7|2771.7|2773.5|2772|2775.7|2772|2773.4|2771|2
1769665940000|2026-01-29 05:52:20|2774|2770|2774.3|2770.3|2774.3|2771|2772.5|2769.8|3
1769665950000|2026-01-29 05:52:30|2774.2|2770.2|2776.2|2772.2|2777.5|2773.5|2772.4|2768.9|4
1769665960000|2026-01-29 05:52:40|2776|2772|2776.5|2772.5|2776.6|2772.6|2775.4|2771.4|0
1769665970000|2026-01-29 05:52:50|2776.2|2772.2|2771.1|2769.6|2776.2|2772.7|2771.1|2769|7
1769665980000|2026-01-29 05:53:00|2771.2|2767.2|2771.3|2767.3|2771.4|2767.4|2769.3|2765.3|9
1769665990000|2026-01-29 05:53:10|2771.4|2767.4|2772.4|2768.4|2772.4|2768.4|2771.1|2767.1|0
1769666000000|2026-01-29 05:53:20|2772.2|2768.2|2774.3|2770.3|2774.3|2770.3|2772.2|2768.2|0
1769666010000|2026-01-29 05:53:30|2774.4|2770.4|2774.9|2770.9|2775.2|2771.2|2772.4|2770.1|1
1769666020000|2026-01-29 05:53:40|2775|2771|2775.3|2771.3|2775.3|2771.3|2775|2771|0
1769666030000|2026-01-29 05:53:50|2773.8|2772.3|2773|2769|2773.8|2772.3|2771.7|2767.7|2
1769666040000|2026-01-29 05:54:00|2772.5|2768.5|2770.4|2766.4|2772.6|2768.6|2769.6|2765.6|1
1769666050000|2026-01-29 05:54:10|2770.5|2766.5|2769.6|2765.6|2771.3|2767.3|2769.6|2765.6|0
1769666060000|2026-01-29 05:54:20|2769.7|2765.7|2772.3|2768.3|2772.3|2768.3|2769.7|2765.7|4
1769666070000|2026-01-29 05:54:30|2771.9|2767.9|2772.2|2770.7|2773.2|2770.7|2771.9|2767.9|1
1769666080000|2026-01-29 05:54:40|2773|2769|2774|2770|2774.5|2770.5|2773|2769|1
1769666090000|2026-01-29 05:54:50|2773.7|2769.7|2770.7|2766.7|2774|2770|2770.7|2766.7|0
1769666100000|2026-01-29 05:55:00|2771|2767|2772.4|2768.4|2772.8|2768.8|2770.8|2766.8|0
1769666110000|2026-01-29 05:55:10|2772.5|2768.5|2771.5|2767.5|2773.2|2769.2|2770.5|2766.5|0
1769666120000|2026-01-29 05:55:20|2771.6|2767.6|2769.7|2765.7|2771.9|2767.9|2769.7|2765.7|3
1769666130000|2026-01-29 05:55:30|2768.7|2764.7|2769.8|2765.8|2769.8|2765.8|2768.7|2764.7|0
1769666140000|2026-01-29 05:55:40|2771.8|2767.8|2771.7|2767.7|2772|2768|2771.3|2767.3|2
1769666150000|2026-01-29 05:55:50|2771.8|2767.8|2772.1|2768.1|2772.1|2768.1|2771.4|2767.4|0
1769666160000|2026-01-29 05:56:00|2772.4|2768.4|2771.9|2770.4|2773|2770.4|2771.8|2768.4|0
1769666170000|2026-01-29 05:56:10|2771.8|2770.3|2774.4|2770.4|2774.4|2770.5|2771.8|2770.3|17
1769666180000|2026-01-29 05:56:20|2774.5|2770.5|2774.7|2770.7|2776.2|2772.2|2774.2|2770.2|0
1769666190000|2026-01-29 05:56:30|2774.3|2770.3|2774.7|2770.7|2774.8|2770.8|2774.2|2770.2|0
1769666200000|2026-01-29 05:56:40|2775.3|2771.3|2776.9|2772.9|2777.1|2773.1|2775.3|2771.3|1
1769666210000|2026-01-29 05:56:50|2776.7|2772.7|2784.2|2780.2|2784.3|2780.3|2776.7|2772.7|8
1769666220000|2026-01-29 05:57:00|2783.8|2779.8|2782.3|2778.3|2783.8|2779.8|2782.3|2778.3|18
1769666230000|2026-01-29 05:57:10|2780.2|2776.2|2780.7|2776.7|2781.5|2777.5|2780.1|2776.1|4
1769666240000|2026-01-29 05:57:20|2780.8|2776.8|2779.6|2775.6|2782.7|2778.7|2778.2|2774.2|2
1769666250000|2026-01-29 05:57:30|2779.4|2775.4|2779.8|2775.8|2780.7|2776.7|2777.8|2773.8|0
1769666260000|2026-01-29 05:57:40|2779.9|2775.9|2780|2776|2780|2776|2779|2775|0
1769666270000|2026-01-29 05:57:50|2779.9|2775.9|2779.2|2775.2|2779.9|2775.9|2779.1|2775.1|0
1769666280000|2026-01-29 05:58:00|2779.3|2775.3|2780|2776|2780|2776|2778.8|2774.8|1
1769666290000|2026-01-29 05:58:10|2779.4|2775.4|2780.3|2776.3|2780.3|2776.3|2779.4|2775.4|0
1769666300000|2026-01-29 05:58:20|2780.2|2776.2|2780.8|2776.8|2781|2777|2780.2|2776.2|3
1769666310000|2026-01-29 05:58:30|2781|2777|2780|2778.5|2781|2778.5|2779.8|2777|0
1769666320000|2026-01-29 05:58:40|2779.9|2778.4|2781|2777|2781|2778.5|2779.9|2775.9|1
1769666330000|2026-01-29 05:58:50|2779.8|2778.3|2781.2|2777.2|2783.5|2779.5|2779.8|2776.9|1
1769666340000|2026-01-29 05:59:00|2781.4|2777.4|2782.5|2778.5|2783.3|2779.3|2780|2776.3|5
1769666350000|2026-01-29 05:59:10|2782.3|2778.3|2780.8|2776.8|2782.3|2778.3|2779.2|2775.2|15
1769666360000|2026-01-29 05:59:20|2780.5|2776.5|2780.7|2776.7|2780.8|2776.8|2780.3|2776.3|0
1769666370000|2026-01-29 05:59:30|2780.9|2776.9|2781.8|2777.8|2782.2|2778.2|2780.4|2776.4|0
1769666380000|2026-01-29 05:59:40|2782.2|2778.2|2780.4|2776.4|2782.2|2778.2|2779.7|2775.7|1
1769666390000|2026-01-29 05:59:50|2780.1|2776.1|2779.3|2775.3|2780.1|2776.1|2779.3|2775.3|0
1769666400000|2026-01-29 06:00:00|2780.1|2776.1|2781.9|2777.9|2783.3|2780.8|2780|2776|4
1769666410000|2026-01-29 06:00:10|2781.5|2777.5|2779.9|2775.9|2782.5|2778.5|2779.9|2775.9|4
1769666420000|2026-01-29 06:00:20|2780.2|2776.2|2779.2|2775.2|2780.6|2776.6|2779|2775|4
1769666430000|2026-01-29 06:00:30|2779.4|2775.4|2781|2777|2781.9|2777.9|2776.7|2772.7|9
1769666440000|2026-01-29 06:00:40|2780.7|2776.7|2779.8|2775.8|2781.9|2777.9|2779.6|2775.6|1
1769666450000|2026-01-29 06:00:50|2779.9|2775.9|2781.1|2777.1|2781.1|2777.1|2778.8|2774.8|0
1769666460000|2026-01-29 06:01:00|2781.2|2777.2|2783|2779|2783|2779|2780|2777.1|1
1769666470000|2026-01-29 06:01:10|2783.1|2779.1|2781.8|2777.8|2783.4|2780.9|2781.8|2777.8|4
1769666480000|2026-01-29 06:01:20|2782|2778|2781.3|2777.3|2782.3|2778.3|2781.3|2777.3|2
1769666490000|2026-01-29 06:01:30|2781.4|2777.4|2779.4|2775.4|2781.4|2777.4|2779.4|2775.4|1
1769666500000|2026-01-29 06:01:40|2779.7|2775.7|2779.8|2775.8|2780.2|2776.2|2779.4|2775.4|0
1769666510000|2026-01-29 06:01:50|2779.7|2775.7|2778.1|2774.1|2779.7|2775.7|2778.1|2774.1|0
1769666520000|2026-01-29 06:02:00|2780.5|2776.5|2782.3|2778.3|2782.3|2778.3|2780.5|2776.5|3
1769666530000|2026-01-29 06:02:10|2782.5|2778.5|2781.8|2777.8|2783.2|2779.2|2781.6|2777.6|1
1769666540000|2026-01-29 06:02:20|2782.5|2778.5|2783.4|2779.4|2783.4|2780.9|2782.4|2778.5|0
1769666550000|2026-01-29 06:02:30|2785|2781|2784.4|2780.4|2785.5|2781.5|2783.9|2779.9|2
1769666560000|2026-01-29 06:02:40|2784.6|2780.6|2784.6|2780.6|2785.1|2781.1|2784.4|2780.4|0
1769666570000|2026-01-29 06:02:50|2785|2781|2784.6|2780.6|2785.6|2781.6|2783.8|2779.8|2
1769666580000|2026-01-29 06:03:00|2784.5|2780.5|2783.5|2779.5|2784.7|2780.7|2783.3|2779.3|0
1769666590000|2026-01-29 06:03:10|2783.6|2779.6|2784.2|2780.2|2785.1|2781.1|2783.3|2779.3|2
1769666600000|2026-01-29 06:03:20|2783.6|2779.6|2783.5|2779.5|2783.9|2779.9|2783.4|2779.4|0
1769666610000|2026-01-29 06:03:30|2784.6|2780.6|2783.9|2779.9|2784.9|2780.9|2783.8|2779.8|0
1769666620000|2026-01-29 06:03:40|2783.8|2779.8|2781.1|2777.1|2784.8|2780.8|2780.7|2776.7|4
1769666630000|2026-01-29 06:03:50|2781.2|2777.2|2781.3|2777.3|2781.7|2777.7|2780.7|2776.7|1
1769666640000|2026-01-29 06:04:00|2781.9|2777.9|2782.3|2778.3|2782.3|2778.3|2781.5|2777.5|0
1769666650000|2026-01-29 06:04:10|2782.2|2778.2|2785.4|2781.4|2785.4|2781.4|2782.2|2778.2|2
1769666660000|2026-01-29 06:04:20|2785.7|2781.7|2786.2|2782.2|2786.8|2782.8|2785.7|2781.7|2
1769666670000|2026-01-29 06:04:30|2786.3|2782.3|2788.1|2784.1|2788.2|2784.2|2786.2|2782.2|1
1769666680000|2026-01-29 06:04:40|2788|2784|2787.9|2783.9|2788|2784|2787.4|2783.4|0
1769666690000|2026-01-29 06:04:50|2787.7|2783.7|2786.9|2782.9|2788.3|2784.3|2786.1|2782.1|1
1769666700000|2026-01-29 06:05:00|2787.1|2783.1|2786.1|2782.1|2787.6|2783.6|2785.6|2781.6|0
1769666710000|2026-01-29 06:05:10|2786.2|2782.2|2784.5|2780.5|2786.2|2782.2|2784.4|2780.4|0
1769666720000|2026-01-29 06:05:20|2784.7|2780.7|2785.1|2781.1|2785.1|2781.1|2784.4|2780.4|0
1769666730000|2026-01-29 06:05:30|2785.4|2781.4|2788.2|2784.2|2788.2|2784.2|2783.7|2779.7|6
1769666740000|2026-01-29 06:05:40|2790.7|2786.7|2786.1|2782.1|2790.7|2786.7|2785.8|2781.8|8
1769666750000|2026-01-29 06:05:50|2785.5|2781.5|2785.4|2781.4|2786.5|2782.5|2784.9|2780.9|1
1769666760000|2026-01-29 06:06:00|2786.1|2782.1|2785.7|2781.7|2786.7|2782.7|2785.3|2781.3|2
1769666770000|2026-01-29 06:06:10|2785.6|2781.6|2784|2780|2785.6|2781.6|2783.4|2779.4|1
1769666780000|2026-01-29 06:06:20|2784.3|2780.3|2784.9|2780.9|2787.2|2783.2|2784.3|2780.3|1
1769666790000|2026-01-29 06:06:30|2785.4|2781.4|2785.3|2781.3|2786.3|2782.3|2783.9|2779.9|2
1769666800000|2026-01-29 06:06:40|2785.1|2781.1|2786.4|2782.4|2787|2783|2785.1|2781.1|0
1769666810000|2026-01-29 06:06:50|2786.8|2782.8|2786.8|2782.8|2786.8|2782.8|2786.8|2782.8|1
1769666820000|2026-01-29 06:07:00|2786.7|2782.7|2786.6|2782.6|2786.7|2782.7|2786.1|2782.1|0
1769666830000|2026-01-29 06:07:10|2786.7|2782.7|2784.8|2780.8|2786.7|2782.7|2783.9|2779.9|4
1769666840000|2026-01-29 06:07:20|2784.7|2780.7|2783.3|2779.3|2784.7|2780.7|2782.3|2778.3|3
1769666850000|2026-01-29 06:07:30|2782.3|2778.3|2780.7|2776.7|2782.8|2778.8|2780.7|2776.7|6
1769666860000|2026-01-29 06:07:40|2780.8|2776.8|2782.5|2778.5|2784.6|2780.6|2779.9|2775.9|6
1769666870000|2026-01-29 06:07:50|2782.8|2778.8|2781.6|2777.6|2783.5|2779.5|2781.2|2777.2|2
1769666880000|2026-01-29 06:08:00|2781.5|2777.5|2779.1|2775.1|2781.5|2777.5|2779.1|2775.1|6
1769666890000|2026-01-29 06:08:10|2779.4|2775.4|2779.2|2775.2|2779.4|2775.4|2778.9|2774.9|0
1769666900000|2026-01-29 06:08:20|2779.3|2775.3|2780.2|2776.2|2781.1|2777.1|2779.3|2775.3|2
1769666910000|2026-01-29 06:08:30|2779.9|2775.9|2779.2|2775.2|2780.2|2776.2|2779.2|2775.2|1
1769666920000|2026-01-29 06:08:40|2779.7|2775.7|2781|2777|2782|2778|2779.4|2775.4|3
1769666930000|2026-01-29 06:08:50|2781.1|2777.1|2783.5|2779.5|2783.9|2779.9|2781.1|2777.1|4
1769666940000|2026-01-29 06:09:00|2783.1|2779.1|2784.8|2780.8|2784.9|2780.9|2782.2|2778.2|14
1769666950000|2026-01-29 06:09:10|2784.9|2780.9|2784|2780|2785.1|2781.1|2783.6|2779.6|0
1769666960000|2026-01-29 06:09:20|2784.1|2780.1|2783.9|2779.9|2784.1|2780.1|2783.2|2779.2|0
1769666970000|2026-01-29 06:09:30|2784|2780|2786.7|2782.7|2786.8|2782.8|2783.7|2779.7|6
1769666980000|2026-01-29 06:09:40|2786.5|2782.5|2788.5|2784.5|2789.5|2785.5|2786.1|2782.1|6
1769666990000|2026-01-29 06:09:50|2788.6|2784.6|2790.7|2786.7|2790.9|2786.9|2788.6|2784.6|2
1769667000000|2026-01-29 06:10:00|2793.9|2789.9|2793.5|2789.5|2793.9|2789.9|2793.2|2789.2|3
1769667010000|2026-01-29 06:10:10|2793.4|2789.4|2789.7|2788.2|2793.5|2789.5|2789.7|2786.7|5
1769667020000|2026-01-29 06:10:20|2790.5|2786.5|2790.5|2786.5|2790.5|2786.5|2790.4|2786.4|2
1769667030000|2026-01-29 06:10:30|2790.6|2786.6|2790.4|2786.4|2790.9|2786.9|2790.4|2786.4|1
1769667040000|2026-01-29 06:10:40|2790.5|2786.5|2790.4|2786.4|2790.5|2786.5|2790.2|2786.2|1
1769667050000|2026-01-29 06:10:50|2790.2|2786.2|2787.7|2783.7|2790.2|2787.2|2787.7|2783.7|3
1769667060000|2026-01-29 06:11:00|2787.9|2783.9|2786.5|2782.5|2787.9|2783.9|2785.8|2781.8|1
1769667070000|2026-01-29 06:11:10|2786.6|2782.6|2786.2|2782.2|2787|2784.2|2785.7|2782.2|1
1769667080000|2026-01-29 06:11:20|2786.4|2782.4|2785.9|2781.9|2786.4|2782.4|2785.7|2781.7|0
1769667090000|2026-01-29 06:11:30|2785.8|2781.8|2784.7|2780.7|2785.8|2781.8|2784.7|2780.7|1
1769667100000|2026-01-29 06:11:40|2784.8|2780.8|2788.8|2784.8|2789.1|2785.1|2784.7|2780.7|4
1769667110000|2026-01-29 06:11:50|2788.9|2784.9|2784.1|2780.1|2788.9|2784.9|2784|2780|8
1769667120000|2026-01-29 06:12:00|2781.7|2777.7|2780.4|2776.4|2781.7|2777.7|2779.7|2775.7|11
1769667130000|2026-01-29 06:12:10|2780.2|2776.2|2780.2|2776.2|2782|2778|2779.1|2775.1|0
1769667140000|2026-01-29 06:12:20|2779.8|2775.8|2781.1|2777.1|2782.3|2778.3|2779.6|2775.6|0
1769667150000|2026-01-29 06:12:30|2781.5|2777.5|2779.6|2775.6|2783|2779|2779.5|2775.5|0
1769667160000|2026-01-29 06:12:40|2780.1|2776.1|2781.4|2777.4|2781.4|2777.4|2780.1|2776.1|1
1769667170000|2026-01-29 06:12:50|2780.8|2776.8|2782|2778|2782|2778|2780.1|2776.1|0
1769667180000|2026-01-29 06:13:00|2782.2|2778.2|2782.9|2778.9|2783.2|2779.2|2780.4|2776.4|0
1769667190000|2026-01-29 06:13:10|2782.7|2778.7|2782.4|2778.4|2782.7|2778.7|2782.4|2778.4|0
1769667200000|2026-01-29 06:13:20|2782.5|2778.5|2782.6|2778.6|2782.9|2778.9|2782.4|2778.4|0
1769667210000|2026-01-29 06:13:30|2782.5|2778.5|2781.9|2777.9|2782.5|2778.5|2781.5|2777.5|0
1769667220000|2026-01-29 06:13:40|2781.7|2777.7|2782.6|2778.6|2783.2|2779.2|2781.6|2777.6|2
1769667230000|2026-01-29 06:13:50|2782.7|2778.7|2783.3|2779.3|2783.4|2779.4|2782.7|2778.7|0
1769667240000|2026-01-29 06:14:00|2783.5|2779.5|2781.2|2777.2|2785.4|2781.4|2781.2|2777.2|7
1769667250000|2026-01-29 06:14:10|2781.1|2777.1|2781|2777|2782.7|2778.7|2780.3|2776.3|9
1769667260000|2026-01-29 06:14:20|2781.1|2777.1|2780.9|2776.9|2781.2|2777.2|2780.9|2776.9|0
1769667270000|2026-01-29 06:14:30|2781|2777|2780.9|2776.9|2781.1|2777.1|2780.8|2776.8|0
1769667280000|2026-01-29 06:14:40|2780.8|2776.8|2782.1|2778.1|2782.5|2778.5|2780.8|2776.8|0
1769667290000|2026-01-29 06:14:50|2782.2|2778.2|2781.7|2777.7|2783.7|2779.7|2781.2|2777.2|2
1769667300000|2026-01-29 06:15:00|2781.8|2777.8|2779.2|2777.7|2781.8|2777.8|2779.2|2776.9|0
1769667310000|2026-01-29 06:15:10|2781.1|2777.1|2780.9|2776.9|2781.2|2777.2|2780.9|2776.9|1
1769667320000|2026-01-29 06:15:20|2781.2|2777.2|2781.4|2777.4|2783|2779|2781.2|2777.2|0
1769667330000|2026-01-29 06:15:30|2781.3|2777.3|2781.5|2777.5|2781.7|2777.7|2781.3|2777.3|1
1769667340000|2026-01-29 06:15:40|2783.1|2779.1|2784.9|2780.9|2784.9|2780.9|2782.1|2778.1|2
1769667350000|2026-01-29 06:15:50|2784.8|2780.8|2785.3|2781.3|2786.2|2782.2|2784.7|2780.7|3
1769667360000|2026-01-29 06:16:00|2785.2|2781.2|2783.8|2779.8|2785.2|2782.3|2783.6|2779.8|1
1769667370000|2026-01-29 06:16:10|2783.9|2779.9|2784.9|2780.9|2785.5|2781.5|2783.9|2779.9|0
1769667380000|2026-01-29 06:16:20|2784.8|2780.8|2782.5|2778.5|2784.8|2780.8|2782.5|2778.5|1
1769667390000|2026-01-29 06:16:30|2782.9|2778.9|2784.4|2780.4|2784.4|2780.4|2782.5|2778.5|0
1769667400000|2026-01-29 06:16:40|2783.2|2779.2|2783.8|2779.8|2784.7|2780.7|2783.1|2779.1|0
1769667410000|2026-01-29 06:16:50|2783.9|2779.9|2782.9|2778.9|2783.9|2779.9|2782.5|2778.5|1
1769667420000|2026-01-29 06:17:00|2782.3|2778.3|2783.5|2779.5|2784|2780|2782|2778|1
1769667430000|2026-01-29 06:17:10|2782.1|2780.6|2782.9|2778.9|2784.1|2780.6|2782.1|2778.9|2
1769667440000|2026-01-29 06:17:20|2783.4|2779.4|2779.9|2775.9|2783.4|2779.4|2779.9|2775.9|2
1769667450000|2026-01-29 06:17:30|2780.1|2776.1|2780.2|2776.2|2780.7|2776.7|2780|2776|0
1769667460000|2026-01-29 06:17:40|2780.6|2776.6|2780.4|2776.4|2780.7|2776.7|2780.2|2776.2|0
1769667470000|2026-01-29 06:17:50|2780.3|2776.3|2780.3|2776.3|2780.6|2776.6|2779.9|2775.9|0
1769667480000|2026-01-29 06:18:00|2780|2776|2779.9|2775.9|2780|2776|2779.9|2775.9|0
1769667490000|2026-01-29 06:18:10|2778.7|2774.7|2779.4|2775.4|2779.4|2775.4|2778.5|2774.5|4
1769667500000|2026-01-29 06:18:20|2779|2775|2782|2778|2782|2778.2|2778.8|2774.8|3
1769667510000|2026-01-29 06:18:30|2782.3|2778.3|2783.2|2779.2|2783.5|2779.5|2782.1|2778.1|0
1769667520000|2026-01-29 06:18:40|2783.4|2779.4|2785.1|2781.1|2785.2|2781.2|2783.4|2779.4|0
1769667530000|2026-01-29 06:18:50|2785.3|2781.3|2788.2|2784.2|2788.2|2784.2|2785|2781|3
1769667540000|2026-01-29 06:19:00|2788.5|2784.5|2790.1|2786.1|2790.1|2786.1|2788.5|2784.5|1
1769667550000|2026-01-29 06:19:10|2789.4|2785.4|2787.9|2783.9|2789.4|2785.4|2787.8|2783.8|0
1769667560000|2026-01-29 06:19:20|2788.4|2784.4|2785.7|2781.7|2788.4|2784.4|2785.4|2781.4|0
1769667570000|2026-01-29 06:19:30|2786.1|2782.1|2785.8|2781.8|2786.5|2782.5|2784.8|2780.8|1
1769667580000|2026-01-29 06:19:40|2786|2782|2785.6|2781.6|2786|2782|2785.6|2781.6|0
1769667590000|2026-01-29 06:19:50|2785.5|2781.5|2786.5|2782.5|2788.1|2784.1|2784.8|2780.8|1
1769667600000|2026-01-29 06:20:00|2786.6|2782.6|2787.5|2783.5|2787.5|2783.5|2786|2782|0
1769667610000|2026-01-29 06:20:10|2786.6|2782.6|2788.5|2784.5|2788.5|2784.5|2786.5|2782.5|0
1769667620000|2026-01-29 06:20:20|2789.4|2785.4|2789.6|2785.6|2789.9|2785.9|2789.2|2785.2|1
1769667630000|2026-01-29 06:20:30|2789.8|2785.8|2789.2|2785.2|2789.8|2785.8|2789|2785|0
1769667640000|2026-01-29 06:20:40|2789.3|2785.3|2788.6|2784.6|2789.9|2785.9|2788.6|2784.6|2
1769667650000|2026-01-29 06:20:50|2788.4|2784.4|2786.3|2782.3|2788.4|2784.4|2785.8|2781.8|0
1769667660000|2026-01-29 06:21:00|2786.2|2782.2|2786.7|2782.7|2786.7|2782.7|2785.6|2781.6|1
1769667670000|2026-01-29 06:21:10|2786.3|2782.3|2788.8|2784.8|2789.1|2785.1|2786.2|2782.2|1
1769667680000|2026-01-29 06:21:20|2788.9|2784.9|2789|2785|2789.6|2785.6|2788.6|2784.6|0
1769667690000|2026-01-29 06:21:30|2789.2|2785.2|2789.1|2785.1|2789.4|2785.4|2788.9|2784.9|0
1769667700000|2026-01-29 06:21:40|2789.2|2785.2|2789.4|2785.4|2789.4|2785.4|2788.9|2784.9|0
1769667710000|2026-01-29 06:21:50|2789|2785|2792.6|2788.6|2792.6|2788.6|2789|2785|3
1769667720000|2026-01-29 06:22:00|2792.8|2788.8|2793.4|2789.4|2793.9|2789.9|2792.8|2788.8|6
1769667730000|2026-01-29 06:22:10|2793.3|2789.3|2792.9|2788.9|2793.4|2789.4|2792.9|2788.9|2
1769667740000|2026-01-29 06:22:20|2793.4|2789.4|2793.2|2789.2|2795|2791|2790.4|2788.8|6
1769667750000|2026-01-29 06:22:30|2793.3|2789.3|2794.1|2790.1|2795.1|2791.1|2793.3|2789.3|5
1769667760000|2026-01-29 06:22:40|2793.9|2789.9|2793.3|2789.3|2794.4|2790.4|2793.3|2789.3|1
1769667770000|2026-01-29 06:22:50|2793.1|2789.1|2792.5|2788.5|2793.1|2789.1|2790.3|2786.3|4
1769667780000|2026-01-29 06:23:00|2792.4|2788.4|2792.8|2788.8|2793.6|2789.6|2791.8|2787.8|0
1769667790000|2026-01-29 06:23:10|2793.3|2789.3|2793.7|2789.7|2794.3|2790.3|2793.2|2789.2|0
1769667800000|2026-01-29 06:23:20|2794.3|2790.3|2795.5|2791.5|2797.1|2793.1|2794.3|2790.3|5
1769667810000|2026-01-29 06:23:30|2794.8|2790.8|2795.8|2791.8|2796.1|2792.1|2794.8|2790.8|5
1769667820000|2026-01-29 06:23:40|2795.9|2791.9|2797.7|2793.7|2797.7|2793.7|2795.8|2791.8|0
1769667830000|2026-01-29 06:23:50|2797.8|2793.8|2793.5|2789.5|2797.8|2793.8|2793.5|2789.5|3
1769667840000|2026-01-29 06:24:00|2793.4|2789.4|2796.6|2792.6|2797|2793|2793.4|2789.4|2
1769667850000|2026-01-29 06:24:10|2796.7|2792.7|2796.2|2792.2|2799|2795.7|2796.2|2792.2|11
1769667860000|2026-01-29 06:24:20|2797.6|2793.6|2791.5|2790|2797.6|2793.6|2791.5|2788.9|3
1769667870000|2026-01-29 06:24:30|2793.1|2789.1|2790.8|2786.8|2793.1|2789.1|2790.8|2786.8|6
1769667880000|2026-01-29 06:24:40|2792.6|2788.6|2791.7|2787.7|2792.6|2790.5|2790.6|2786.6|6
1769667890000|2026-01-29 06:24:50|2791.6|2787.6|2789.6|2785.6|2791.7|2787.7|2789.1|2785.1|4
1769667900000|2026-01-29 06:25:00|2789.7|2785.7|2788.3|2784.3|2790.5|2786.5|2788.2|2784.2|5
1769667910000|2026-01-29 06:25:10|2788.4|2784.4|2785.8|2781.8|2788.5|2784.5|2785|2781|8
1769667920000|2026-01-29 06:25:20|2785.3|2781.3|2785.6|2781.6|2785.7|2781.7|2784.4|2780.4|5
1769667930000|2026-01-29 06:25:30|2785.5|2781.5|2784.7|2780.7|2785.5|2781.5|2783.7|2779.7|1
1769667940000|2026-01-29 06:25:40|2785.2|2781.2|2785.7|2781.7|2786.8|2782.8|2784|2780.2|3
1769667950000|2026-01-29 06:25:50|2786.6|2782.6|2786.1|2782.1|2786.6|2782.6|2784.9|2780.9|1
1769667960000|2026-01-29 06:26:00|2785.6|2781.6|2785.5|2781.5|2785.9|2781.9|2784.8|2780.8|3
1769667970000|2026-01-29 06:26:10|2785.4|2781.4|2784.1|2780.1|2785.6|2782.2|2783.7|2780.1|2
1769667980000|2026-01-29 06:26:20|2783.9|2779.9|2788.7|2784.7|2788.9|2784.9|2783.9|2779.9|8
1769667990000|2026-01-29 06:26:30|2787.9|2783.9|2789.4|2785.4|2789.6|2785.6|2787.3|2783.3|1
1769668000000|2026-01-29 06:26:40|2789.3|2785.3|2788.2|2784.2|2789.3|2785.3|2787.9|2783.9|0
1769668010000|2026-01-29 06:26:50|2787.9|2783.9|2788.1|2784.1|2788.1|2784.1|2786.7|2782.7|0
1769668020000|2026-01-29 06:27:00|2788.3|2784.3|2790.3|2786.3|2790.5|2786.5|2787.9|2783.9|0
1769668030000|2026-01-29 06:27:10|2790.5|2786.5|2784.7|2780.7|2790.6|2786.6|2783.9|2779.9|23
1769668040000|2026-01-29 06:27:20|2784.5|2780.5|2784.1|2780.1|2784.5|2780.5|2783.5|2779.5|0
1769668050000|2026-01-29 06:27:30|2784.3|2780.3|2783.4|2779.4|2784.6|2780.6|2783.1|2779.1|1
1769668060000|2026-01-29 06:27:40|2783.6|2779.6|2784.4|2780.4|2784.7|2780.7|2783.6|2779.6|0
1769668070000|2026-01-29 06:27:50|2784.5|2780.5|2784|2780|2785.1|2781.1|2784|2780|6
1769668080000|2026-01-29 06:28:00|2783.9|2779.9|2782.6|2778.6|2783.9|2779.9|2782.1|2778.1|6
1769668090000|2026-01-29 06:28:10|2782.8|2778.8|2781|2777|2782.8|2778.8|2780.5|2776.5|1
1769668100000|2026-01-29 06:28:20|2780.9|2776.9|2780.7|2776.7|2782.1|2778.1|2780.7|2776.7|2
1769668110000|2026-01-29 06:28:30|2781.2|2777.2|2782.1|2778.1|2783.6|2779.6|2780.8|2776.8|3
1769668120000|2026-01-29 06:28:40|2782.8|2778.8|2784.1|2780.1|2784.3|2780.3|2782.5|2778.5|0
1769668130000|2026-01-29 06:28:50|2784|2780|2783.1|2779.1|2784.1|2780.1|2782.7|2778.7|1
1769668140000|2026-01-29 06:29:00|2783|2779|2781|2777|2783|2779|2780.9|2776.9|0
1769668150000|2026-01-29 06:29:10|2780.9|2776.9|2778.6|2774.6|2781.2|2777.2|2778.6|2774.6|3
1769668160000|2026-01-29 06:29:20|2778.5|2774.5|2778|2774|2778.5|2776.4|2777.9|2774|1
1769668170000|2026-01-29 06:29:30|2779.2|2775.2|2779.4|2775.4|2780.7|2776.7|2778.8|2774.8|6
1769668180000|2026-01-29 06:29:40|2780.3|2776.3|2779|2775|2780.3|2776.3|2776.7|2774.3|1
1769668190000|2026-01-29 06:29:50|2778.9|2774.9|2779.4|2775.4|2780.5|2776.5|2778.5|2774.5|1
1769668200000|2026-01-29 06:30:00|2779.1|2775.1|2777.9|2773.9|2779.2|2775.2|2777|2773|2
1769668210000|2026-01-29 06:30:10|2779.2|2775.2|2779.3|2775.3|2779.9|2775.9|2779.2|2775.2|1
1769668220000|2026-01-29 06:30:20|2779.8|2775.8|2780.3|2776.3|2780.8|2776.8|2779.8|2775.8|3
1769668230000|2026-01-29 06:30:30|2780.2|2776.2|2780.6|2776.6|2780.9|2776.9|2779.8|2775.8|1
1769668240000|2026-01-29 06:30:40|2780.5|2776.5|2780.9|2776.9|2781|2777|2779.8|2775.8|1
1769668250000|2026-01-29 06:30:50|2781|2777|2781|2777|2781|2777|2780.8|2776.8|5
1769668260000|2026-01-29 06:31:00|2780.8|2776.8|2779|2775|2781|2777|2778.6|2774.6|3
1769668270000|2026-01-29 06:31:10|2779.2|2775.2|2779.6|2775.6|2780.1|2776.1|2777.9|2773.9|4
1769668280000|2026-01-29 06:31:20|2778|2774|2778.6|2774.6|2779.6|2775.6|2777.5|2773.5|8
1769668290000|2026-01-29 06:31:30|2778.5|2774.5|2780.3|2776.3|2780.8|2776.8|2778.5|2774.5|0
1769668300000|2026-01-29 06:31:40|2780.4|2776.4|2781.1|2777.1|2781.1|2777.1|2780|2776|0
1769668310000|2026-01-29 06:31:50|2781.2|2777.2|2780.7|2776.7|2781.2|2778.6|2780.1|2776.4|4
1769668320000|2026-01-29 06:32:00|2780.8|2776.8|2780.1|2778.6|2781.2|2778.7|2780.1|2776.5|3
1769668330000|2026-01-29 06:32:10|2781|2777|2779.9|2775.9|2781.1|2777.1|2779.9|2775.9|3
1769668340000|2026-01-29 06:32:20|2779.8|2775.8|2777.5|2773.5|2780.1|2776.8|2777.5|2773.5|2
1769668350000|2026-01-29 06:32:30|2777.4|2773.4|2779.1|2775.1|2779.1|2775.1|2777.1|2773.1|1
1769668360000|2026-01-29 06:32:40|2779.3|2775.3|2780.4|2776.4|2780.4|2776.4|2779.1|2775.1|1
1769668370000|2026-01-29 06:32:50|2780.5|2776.5|2779.9|2775.9|2780.5|2776.5|2779|2775|1
1769668380000|2026-01-29 06:33:00|2780.1|2776.1|2777.7|2773.7|2780.1|2776.1|2777.2|2773.2|1
1769668390000|2026-01-29 06:33:10|2777.6|2773.6|2777.4|2773.4|2777.9|2773.9|2777|2773|1
1769668400000|2026-01-29 06:33:20|2777.3|2773.3|2778.6|2774.6|2779.3|2775.5|2777|2773|21
1769668410000|2026-01-29 06:33:30|2778.9|2774.9|2778|2774|2778.9|2774.9|2777.4|2773.4|0
1769668420000|2026-01-29 06:33:40|2777.7|2773.7|2778.5|2774.5|2778.5|2774.5|2777.7|2773.7|2
1769668430000|2026-01-29 06:33:50|2778.3|2774.3|2778.8|2774.8|2779.3|2775.3|2777.9|2773.9|0
1769668440000|2026-01-29 06:34:00|2779.2|2775.2|2777.5|2773.5|2779.4|2775.4|2776.8|2773.5|1
1769668450000|2026-01-29 06:34:10|2777|2773|2776.9|2772.9|2777.3|2773.3|2776.9|2772.9|2
1769668460000|2026-01-29 06:34:20|2777.2|2773.2|2779.1|2775.1|2779.1|2775.1|2777.1|2773.1|1
1769668470000|2026-01-29 06:34:30|2779.4|2775.4|2779.7|2775.7|2780.3|2776.3|2777.8|2773.8|2
1769668480000|2026-01-29 06:34:40|2779.4|2775.4|2778.9|2774.9|2779.4|2775.4|2777.8|2773.8|0
1769668490000|2026-01-29 06:34:50|2779.1|2775.1|2779.1|2775.1|2779.7|2775.7|2778.4|2774.4|0
1769668500000|2026-01-29 06:35:00|2779.2|2775.2|2780.9|2776.9|2781.2|2778.4|2778.5|2774.5|3
1769668510000|2026-01-29 06:35:10|2780.8|2776.8|2780.2|2776.2|2780.9|2777.7|2777.5|2775.6|2
1769668520000|2026-01-29 06:35:20|2779.9|2775.9|2780|2776|2780.2|2776.2|2779.9|2775.9|0
1769668530000|2026-01-29 06:35:30|2780.1|2776.1|2779|2775|2780.1|2776.1|2779|2775|0
1769668540000|2026-01-29 06:35:40|2778.9|2774.9|2778.1|2774.1|2779.5|2775.5|2777.1|2773.1|0
1769668550000|2026-01-29 06:35:50|2777.9|2773.9|2776.9|2772.9|2778.6|2774.6|2776.9|2772.9|0
1769668560000|2026-01-29 06:36:00|2777.3|2773.3|2778.2|2774.2|2778.2|2774.2|2777|2773|0
1769668570000|2026-01-29 06:36:10|2778.3|2774.3|2778.1|2774.1|2779.1|2775.1|2778.1|2774.1|0
1769668580000|2026-01-29 06:36:20|2777.9|2773.9|2776.7|2772.7|2779.3|2775.3|2776.7|2772.7|2
1769668590000|2026-01-29 06:36:30|2777.4|2773.4|2775.7|2771.7|2777.4|2773.4|2773.9|2769.9|5
1769668600000|2026-01-29 06:36:40|2775.8|2771.8|2776|2772|2777.2|2773.2|2775.1|2771.1|0
1769668610000|2026-01-29 06:36:50|2776.1|2772.1|2776.2|2772.2|2777.1|2773.1|2775.8|2771.8|0
1769668620000|2026-01-29 06:37:00|2776.5|2772.5|2777.1|2773.1|2777.7|2773.7|2774.9|2770.9|1
1769668630000|2026-01-29 06:37:10|2777.6|2773.6|2777.5|2773.5|2779.6|2775.6|2777.4|2773.4|0
1769668640000|2026-01-29 06:37:20|2777.4|2773.4|2776.5|2772.5|2777.7|2773.7|2775.6|2771.6|0
1769668650000|2026-01-29 06:37:30|2776.4|2772.4|2777.5|2773.5|2777.6|2773.6|2776.4|2772.4|0
1769668660000|2026-01-29 06:37:40|2777.6|2773.6|2777.8|2773.8|2778.4|2774.4|2777.2|2773.2|0
1769668670000|2026-01-29 06:37:50|2777.9|2773.9|2777.4|2773.4|2778|2774|2777.3|2773.3|0
1769668680000|2026-01-29 06:38:00|2777.6|2773.6|2777.9|2773.9|2778.7|2774.7|2777.5|2773.5|0
1769668690000|2026-01-29 06:38:10|2778.1|2774.1|2779.5|2775.5|2779.7|2775.7|2778.1|2774.1|0
1769668700000|2026-01-29 06:38:20|2779.6|2775.6|2779.7|2775.7|2779.8|2775.8|2778.9|2774.9|0
1769668710000|2026-01-29 06:38:30|2779.6|2775.6|2779.6|2775.6|2780.2|2776.2|2779.4|2775.4|0
1769668720000|2026-01-29 06:38:40|2779.7|2775.7|2781|2777|2781.1|2777.1|2779.7|2775.7|2
1769668730000|2026-01-29 06:38:50|2781.1|2777.1|2779.6|2775.6|2781.1|2777.1|2779|2775|2
1769668740000|2026-01-29 06:39:00|2779.8|2775.8|2779.9|2775.9|2780.4|2776.4|2779.1|2775.1|2
1769668750000|2026-01-29 06:39:10|2780.2|2776.2|2779.7|2775.7|2780.2|2776.2|2778|2774|0
1769668760000|2026-01-29 06:39:20|2779.8|2775.8|2779.8|2775.8|2780.1|2776.1|2779.7|2775.7|0
1769668770000|2026-01-29 06:39:30|2779.9|2775.9|2780.1|2776.1|2780.2|2776.2|2779.5|2775.5|0
1769668780000|2026-01-29 06:39:40|2780|2776|2780.4|2776.4|2780.4|2776.4|2780|2776|1
1769668790000|2026-01-29 06:39:50|2779.9|2775.9|2781|2777|2781|2777|2779.9|2775.9|3
1769668800000|2026-01-29 06:40:00|2780.3|2776.3|2780.5|2776.5|2780.8|2776.8|2779.7|2775.7|1
1769668810000|2026-01-29 06:40:10|2780.4|2776.4|2780.8|2776.8|2781|2777|2780.1|2776.1|0
1769668820000|2026-01-29 06:40:20|2780.7|2776.7|2780.8|2776.8|2780.8|2776.8|2780.7|2776.7|0
1769668830000|2026-01-29 06:40:30|2780.9|2776.9|2780.7|2776.7|2780.9|2776.9|2780.7|2776.7|0
1769668840000|2026-01-29 06:40:40|2780.6|2776.6|2780.7|2776.7|2780.8|2776.8|2780.6|2776.6|0
1769668850000|2026-01-29 06:40:50|2780.6|2776.6|2783.6|2779.6|2783.7|2779.7|2779.7|2776.6|5
1769668860000|2026-01-29 06:41:00|2783.1|2779.1|2781.1|2777.1|2783.2|2779.2|2781.1|2777.1|0
1769668870000|2026-01-29 06:41:10|2781.2|2777.2|2780.7|2776.7|2781.2|2777.2|2780.5|2776.5|0
1769668880000|2026-01-29 06:41:20|2781.1|2777.1|2779|2775|2781.1|2777.1|2778.6|2774.6|2
1769668890000|2026-01-29 06:41:30|2778.9|2774.9|2780|2776|2780.2|2776.2|2778.9|2774.9|0
1769668900000|2026-01-29 06:41:40|2779.9|2775.9|2780.2|2776.2|2780.5|2776.5|2779.9|2775.9|0
1769668910000|2026-01-29 06:41:50|2780.1|2776.1|2780.5|2776.5|2780.7|2776.7|2780.1|2776.1|1
1769668920000|2026-01-29 06:42:00|2780.4|2776.4|2779.8|2775.8|2780.4|2776.4|2778.3|2774.3|1
1769668930000|2026-01-29 06:42:10|2779.7|2775.7|2778.9|2774.9|2779.9|2775.9|2778.9|2774.9|0
1769668940000|2026-01-29 06:42:20|2778.7|2774.7|2779.3|2775.3|2780.4|2776.4|2778.7|2774.7|0
1769668950000|2026-01-29 06:42:30|2779.2|2775.2|2779.2|2775.2|2779.2|2775.2|2778.4|2774.4|0
1769668960000|2026-01-29 06:42:40|2779.1|2775.1|2780.1|2776.1|2780.1|2776.1|2778.8|2774.8|0
1769668970000|2026-01-29 06:42:50|2780.5|2776.5|2778.7|2774.7|2780.5|2776.5|2778|2774|0
1769668980000|2026-01-29 06:43:00|2778.6|2774.6|2778.2|2774.2|2779|2775|2777.2|2773.2|0
1769668990000|2026-01-29 06:43:10|2777.6|2773.6|2775.4|2771.4|2777.9|2773.9|2775.4|2771.4|8
1769669010000|2026-01-29 06:43:30|2777|2773|2775.4|2771.4|2777|2773|2775.4|2771.4|1
1769669020000|2026-01-29 06:43:40|2775.6|2771.6|2777.5|2773.5|2777.5|2773.5|2775.6|2771.6|2
1769669030000|2026-01-29 06:43:50|2777.1|2773.1|2776.7|2772.7|2777.5|2773.5|2776.7|2772.7|0
1769669040000|2026-01-29 06:44:00|2776.4|2772.4|2775.2|2771.2|2777.5|2773.5|2774.1|2770.1|0
1769669050000|2026-01-29 06:44:10|2775.5|2771.5|2773.9|2769.9|2775.5|2771.5|2773.2|2769.2|5
1769669060000|2026-01-29 06:44:20|2773.6|2769.6|2771|2767|2773.7|2769.7|2771|2767|3
1769669070000|2026-01-29 06:44:30|2770.9|2766.9|2770.4|2766.4|2770.9|2767|2768.5|2766.2|4
1769669080000|2026-01-29 06:44:40|2772|2768|2772.8|2768.8|2774.8|2770.8|2771.9|2767.9|5
1769669090000|2026-01-29 06:44:50|2772.9|2768.9|2773.4|2769.4|2775.3|2771.3|2772.9|2768.9|0
1769669100000|2026-01-29 06:45:00|2773.3|2769.3|2773.7|2769.7|2775.8|2771.8|2773.2|2769.2|4
1769669110000|2026-01-29 06:45:10|2773.8|2769.8|2774|2770|2774.6|2771.8|2773.2|2769.2|1
1769669120000|2026-01-29 06:45:20|2773.7|2769.7|2773.8|2769.8|2774.5|2770.5|2773.7|2769.7|1
1769669130000|2026-01-29 06:45:30|2774|2770|2770.4|2766.4|2774.3|2770.3|2770.4|2766.4|4
1769669140000|2026-01-29 06:45:40|2770.3|2766.3|2766.1|2762.1|2770.6|2766.6|2766.1|2762.1|8
1769669150000|2026-01-29 06:45:50|2766|2762|2762.9|2758.9|2766.1|2762.1|2762.9|2758.9|7
1769669160000|2026-01-29 06:46:00|2762.8|2758.8|2760.2|2756.2|2762.8|2760|2759.2|2755.2|8
1769669170000|2026-01-29 06:46:10|2759.5|2755.5|2762|2758|2762.7|2758.7|2759.1|2755.1|6
1769669180000|2026-01-29 06:46:20|2761.3|2757.3|2756.7|2752.7|2762.2|2758.2|2756.2|2752.2|18
1769669190000|2026-01-29 06:46:30|2756.3|2752.3|2746.5|2742.5|2756.3|2752.3|2746.5|2742.5|16
1769669200000|2026-01-29 06:46:40|2746.7|2742.7|2747|2743|2752.7|2748.7|2746.6|2742.6|26
1769669210000|2026-01-29 06:46:50|2747.1|2743.1|2751.1|2747.1|2751.1|2747.7|2746.9|2742.9|3
1769669220000|2026-01-29 06:47:00|2750.8|2746.8|2751.8|2747.8|2752.6|2749.5|2749.5|2745.5|6
1769669230000|2026-01-29 06:47:10|2751.6|2747.6|2755.6|2751.6|2755.6|2751.6|2750.7|2747.4|16
1769669240000|2026-01-29 06:47:20|2755|2751|2750|2746|2755.1|2751.1|2749.1|2745.1|14
1769669250000|2026-01-29 06:47:30|2749|2745|2741.8|2737.8|2749|2745|2741.8|2737.8|17
1769669260000|2026-01-29 06:47:40|2741.7|2737.7|2737.9|2733.9|2741.7|2737.7|2736.5|2732.5|13
1769669270000|2026-01-29 06:47:50|2736.1|2732.1|2733.6|2729.6|2737|2733|2733.3|2729.3|13
1769669280000|2026-01-29 06:48:00|2733.9|2729.9|2735.5|2731.5|2737|2733|2730.2|2726.2|27
1769669290000|2026-01-29 06:48:10|2741.3|2737.3|2746.1|2742.1|2746.4|2742.4|2740.6|2736.6|6
1769669300000|2026-01-29 06:48:20|2745.8|2741.8|2744.4|2740.4|2746|2743.7|2743.6|2739.6|3
1769669310000|2026-01-29 06:48:30|2744.1|2740.1|2742.7|2738.7|2745.4|2741.4|2741.9|2737.9|4
1769669320000|2026-01-29 06:48:40|2742.9|2738.9|2744.2|2740.2|2744.2|2740.2|2742.3|2738.3|0
1769669330000|2026-01-29 06:48:50|2744|2740|2745.6|2741.6|2745.9|2741.9|2744|2740|7
1769669340000|2026-01-29 06:49:00|2745.4|2741.4|2749.5|2745.5|2749.5|2745.8|2745.2|2741.2|3
1769669350000|2026-01-29 06:49:10|2749.4|2745.4|2748.1|2744.1|2749.4|2745.4|2745.7|2741.7|2
1769669360000|2026-01-29 06:49:20|2749.2|2745.2|2752.7|2748.7|2755.5|2751.5|2749.2|2745.2|8
1769669370000|2026-01-29 06:49:30|2752.6|2748.6|2753.9|2749.9|2755.3|2751.8|2752.3|2748.3|4
1769669380000|2026-01-29 06:49:40|2754.5|2750.5|2756|2752|2756|2752|2754.5|2750.5|1
1769669390000|2026-01-29 06:49:50|2755.6|2751.6|2758.8|2754.8|2758.8|2754.8|2753.9|2749.9|1
1769669400000|2026-01-29 06:50:00|2758.9|2754.9|2757|2753|2759|2755|2756.1|2752.1|2
1769669410000|2026-01-29 06:50:10|2756.7|2752.7|2758.1|2754.1|2758.6|2754.6|2756.3|2752.3|0
1769669420000|2026-01-29 06:50:20|2758.2|2754.2|2754|2750|2758.2|2754.2|2754|2750|2
1769669430000|2026-01-29 06:50:30|2753.9|2749.9|2751.9|2747.9|2754.3|2750.3|2751.2|2747.2|0
1769669440000|2026-01-29 06:50:40|2752.1|2748.1|2754.1|2750.1|2754.1|2750.1|2751.7|2747.7|0
1769669450000|2026-01-29 06:50:50|2754|2750|2755.1|2751.1|2755.8|2751.8|2752.8|2748.8|0
1769669460000|2026-01-29 06:51:00|2755.9|2751.9|2757.7|2753.7|2757.8|2753.8|2754.8|2750.8|1
1769669470000|2026-01-29 06:51:10|2754.7|2753.2|2756.5|2752.5|2757.6|2753.6|2754.7|2751|1
1769669480000|2026-01-29 06:51:20|2757.6|2753.6|2756.6|2752.6|2757.7|2753.7|2754.7|2750.7|6
1769669490000|2026-01-29 06:51:30|2756.7|2752.7|2756.1|2752.1|2757.9|2753.9|2755.3|2751.3|1
1769669500000|2026-01-29 06:51:40|2756.4|2752.4|2755.9|2751.9|2756.4|2752.4|2755.5|2751.5|0
1769669510000|2026-01-29 06:51:50|2756.6|2752.6|2756.4|2752.4|2757|2753|2756|2752|0
1769669520000|2026-01-29 06:52:00|2756.1|2752.1|2753.8|2749.8|2757.3|2753.3|2753.8|2749.8|0
1769669530000|2026-01-29 06:52:10|2754.5|2750.5|2753.5|2749.5|2754.9|2753.4|2753.4|2749.4|1
1769669540000|2026-01-29 06:52:20|2754.5|2750.5|2752.6|2748.6|2754.5|2750.5|2752.6|2748.6|3
1769669550000|2026-01-29 06:52:30|2752|2748|2748.5|2744.5|2752|2748|2748.5|2744.5|3
1769669560000|2026-01-29 06:52:40|2748.6|2744.6|2750.2|2746.2|2750.3|2746.3|2747|2743|3
1769669570000|2026-01-29 06:52:50|2749.9|2745.9|2749.5|2745.5|2750.9|2746.9|2747.5|2743.5|0
1769669580000|2026-01-29 06:53:00|2747.6|2743.6|2750|2746|2751.2|2747.2|2747.6|2743.6|0
1769669590000|2026-01-29 06:53:10|2748.8|2744.8|2749.8|2745.8|2750.4|2746.4|2747.2|2743.2|0
1769669600000|2026-01-29 06:53:20|2749.9|2745.9|2748.1|2744.1|2750.5|2746.5|2748.1|2744.1|2
1769669610000|2026-01-29 06:53:30|2748.2|2744.2|2747.8|2743.8|2749|2745|2747.6|2743.6|2
1769669620000|2026-01-29 06:53:40|2747.3|2743.3|2747.6|2743.6|2749.3|2745.5|2746.1|2742.1|11
1769669630000|2026-01-29 06:53:50|2747.3|2743.3|2750.3|2746.3|2750.3|2746.3|2747.3|2743.3|1
1769669640000|2026-01-29 06:54:00|2753.1|2749.1|2754.3|2750.3|2754.7|2750.7|2753.1|2749.1|3
1769669650000|2026-01-29 06:54:10|2754.6|2750.6|2754.8|2750.8|2755.2|2751.2|2754.2|2750.2|2
1769669660000|2026-01-29 06:54:20|2754.5|2750.5|2753.3|2749.3|2754.9|2750.9|2752.3|2748.3|1
1769669670000|2026-01-29 06:54:30|2753.5|2749.5|2754.7|2750.7|2755.5|2751.5|2753.1|2749.1|7
1769669680000|2026-01-29 06:54:40|2754.8|2750.8|2756|2752|2756|2752|2754.2|2750.2|1
1769669690000|2026-01-29 06:54:50|2757.2|2753.2|2758.2|2754.2|2759.5|2755.5|2755.9|2751.9|7
1769669700000|2026-01-29 06:55:00|2758.3|2754.3|2756.8|2752.8|2758.3|2755|2756.1|2752.1|1
1769669710000|2026-01-29 06:55:10|2757|2753|2754.9|2753.4|2757|2753.4|2754.9|2752.2|0
1769669720000|2026-01-29 06:55:20|2756.8|2752.8|2752.1|2748.1|2756.8|2752.8|2751.8|2747.8|5
1769669730000|2026-01-29 06:55:30|2752.2|2748.2|2751.1|2747.1|2753.7|2749.7|2751.1|2747.1|2
1769669740000|2026-01-29 06:55:40|2750.2|2746.2|2748.2|2744.2|2751|2747|2745.6|2741.6|11
1769669750000|2026-01-29 06:55:50|2747.5|2743.5|2749.4|2745.4|2749.5|2746.9|2747.5|2743.5|5
1769669760000|2026-01-29 06:56:00|2749|2745|2746.4|2742.4|2751|2747|2746.4|2742.4|5
1769669770000|2026-01-29 06:56:10|2746|2742|2744.4|2740.4|2746.5|2742.5|2743.8|2739.8|1
1769669780000|2026-01-29 06:56:20|2744.3|2740.3|2745.6|2741.6|2747.1|2743.1|2743.8|2739.8|0
1769669790000|2026-01-29 06:56:30|2745.8|2741.8|2745.6|2741.6|2747.5|2743.5|2745.4|2741.4|1
1769669800000|2026-01-29 06:56:40|2745.5|2741.5|2747.4|2743.4|2747.9|2743.9|2745.3|2741.3|0
1769669810000|2026-01-29 06:56:50|2747.2|2743.2|2743.2|2739.2|2747.2|2743.2|2743.1|2739.1|2
1769669820000|2026-01-29 06:57:00|2743.3|2739.3|2741.4|2739.9|2744.8|2740.8|2741.4|2739.2|1
1769669830000|2026-01-29 06:57:10|2744|2740|2744|2740|2744.2|2740.2|2743.1|2739.1|4
1769669840000|2026-01-29 06:57:20|2745.2|2741.2|2743.6|2739.6|2745.4|2741.4|2743.5|2739.5|5
1769669850000|2026-01-29 06:57:30|2745.7|2741.7|2744.3|2740.3|2745.7|2741.7|2743.3|2739.3|1
1769669860000|2026-01-29 06:57:40|2744.6|2740.6|2744.2|2740.2|2745.4|2741.4|2744.1|2740.1|3
1769669870000|2026-01-29 06:57:50|2744.5|2740.5|2743.9|2739.9|2745.1|2741.1|2743.4|2739.4|3
1769669880000|2026-01-29 06:58:00|2746.8|2742.8|2743.4|2739.4|2746.8|2742.8|2742.9|2738.9|9
1769669890000|2026-01-29 06:58:10|2743.2|2739.2|2740.2|2736.2|2743.2|2739.2|2740.2|2736.2|2
1769669900000|2026-01-29 06:58:20|2739.1|2735.1|2738.7|2734.7|2741.2|2737.2|2738|2734|2
1769669910000|2026-01-29 06:58:30|2738.8|2734.8|2736.2|2732.2|2738.8|2734.8|2734.6|2730.6|6
1769669920000|2026-01-29 06:58:40|2736.1|2732.1|2737.7|2733.7|2738.9|2734.9|2736.1|2732.1|0
1769669930000|2026-01-29 06:58:50|2737.3|2733.3|2738.1|2734.1|2739.6|2735.6|2737.3|2733.3|2
1769669940000|2026-01-29 06:59:00|2737.8|2733.8|2737.5|2733.5|2739.5|2735.5|2737.5|2733.5|2
1769669950000|2026-01-29 06:59:10|2737.7|2733.7|2739|2735|2739.5|2735.5|2737|2733|2
1769669960000|2026-01-29 06:59:20|2739.2|2735.2|2737.5|2733.5|2740|2736|2737.5|2733.5|3
1769669970000|2026-01-29 06:59:30|2736.9|2732.9|2737|2733|2737.7|2733.7|2736.6|2732.6|2
1769669980000|2026-01-29 06:59:40|2737.1|2733.1|2738.4|2734.4|2738.6|2734.6|2737.1|2733.1|1
1769669990000|2026-01-29 06:59:50|2738.5|2734.5|2742.2|2738.2|2742.9|2738.9|2738.5|2734.5|10
1769670000000|2026-01-29 07:00:00|2743.8|2739.8|2745.8|2741.8|2746.3|2742.3|2743.5|2739.8|6
1769670010000|2026-01-29 07:00:10|2744.3|2740.3|2742.5|2738.5|2744.9|2740.9|2742|2738|8
1769670020000|2026-01-29 07:00:20|2742.4|2738.4|2745.9|2741.9|2745.9|2741.9|2742.3|2738.3|1
1769670030000|2026-01-29 07:00:30|2746.2|2742.2|2743.6|2739.6|2746.8|2742.8|2743.6|2739.6|0
1769670040000|2026-01-29 07:00:40|2743.7|2739.7|2747|2743|2747|2743|2743.4|2739.4|7
1769670050000|2026-01-29 07:00:50|2747.5|2743.5|2747.5|2743.5|2749.1|2745.1|2747|2743|1
1769670060000|2026-01-29 07:01:00|2747.4|2743.4|2749.4|2745.4|2750.1|2746.1|2747.2|2743.2|0
1769670070000|2026-01-29 07:01:10|2749.5|2745.5|2751.4|2747.4|2751.4|2747.4|2749.4|2745.4|0
1769670080000|2026-01-29 07:01:20|2751.1|2747.1|2753.2|2749.2|2753.5|2749.5|2749.8|2745.8|0
1769670090000|2026-01-29 07:01:30|2753.3|2749.3|2753.5|2749.5|2753.9|2749.9|2753.2|2749.2|2
1769670100000|2026-01-29 07:01:40|2753.3|2749.3|2754.1|2750.1|2754.1|2750.1|2753.3|2749.3|2
1769670110000|2026-01-29 07:01:50|2754.2|2750.2|2756.2|2752.2|2756.2|2752.2|2754.2|2750.2|3
1769670120000|2026-01-29 07:02:00|2756.3|2752.3|2757.4|2753.4|2757.4|2753.4|2756.1|2752.1|0
1769670130000|2026-01-29 07:02:10|2756.9|2752.9|2758.7|2754.7|2759.7|2756.7|2756.9|2752.9|2
1769670140000|2026-01-29 07:02:20|2758.5|2754.5|2757.8|2753.8|2758.5|2754.5|2756.5|2752.5|5
1769670150000|2026-01-29 07:02:30|2757.6|2753.6|2755.1|2751.1|2757.6|2753.6|2754.5|2750.5|1
1769670160000|2026-01-29 07:02:40|2755.3|2751.3|2755.9|2751.9|2755.9|2751.9|2753.9|2749.9|1
1769670170000|2026-01-29 07:02:50|2754.7|2750.7|2755.7|2751.7|2755.7|2751.7|2754.1|2750.1|2
1769670180000|2026-01-29 07:03:00|2755|2751|2757.6|2753.6|2757.6|2753.6|2754.5|2750.5|2
1769670190000|2026-01-29 07:03:10|2757.7|2753.7|2758.8|2754.8|2758.8|2754.8|2756.4|2752.4|0
1769670200000|2026-01-29 07:03:20|2758.4|2754.4|2758.8|2754.8|2759.1|2755.1|2758.4|2754.4|0
1769670220000|2026-01-29 07:03:40|2757.8|2753.8|2757.3|2753.3|2757.8|2753.8|2755|2751|1
1769670230000|2026-01-29 07:03:50|2756.3|2752.3|2757|2753|2757.6|2754.6|2755.5|2751.5|1
1769670240000|2026-01-29 07:04:00|2757.1|2753.1|2760.3|2756.3|2760.4|2756.4|2756.8|2752.8|2
1769670250000|2026-01-29 07:04:10|2760.4|2756.4|2759|2755|2760.4|2756.4|2758|2754|1
1769670260000|2026-01-29 07:04:20|2756.5|2755.1|2759.6|2755.6|2759.8|2755.8|2756.5|2755.1|1
1769670270000|2026-01-29 07:04:30|2759.7|2755.7|2760.2|2756.2|2760.2|2756.2|2759.2|2755.2|0
1769670280000|2026-01-29 07:04:40|2760.4|2756.4|2756.6|2752.6|2760.4|2756.4|2756.6|2752.6|3
1769670290000|2026-01-29 07:04:50|2756.7|2752.7|2756.1|2752.1|2757.3|2753.3|2755.9|2751.9|0
1769670300000|2026-01-29 07:05:00|2756|2752|2754.7|2750.7|2756.5|2752.5|2754.3|2750.3|1
1769670310000|2026-01-29 07:05:10|2754.8|2750.8|2751.1|2747.1|2755.6|2751.6|2751|2747|1
1769670320000|2026-01-29 07:05:20|2751.5|2747.5|2753.1|2749.1|2753.2|2749.2|2751|2747|0
1769670330000|2026-01-29 07:05:30|2753.4|2749.4|2754.8|2750.8|2755.7|2751.7|2753.4|2749.4|1
1769670340000|2026-01-29 07:05:40|2754.4|2750.4|2756.4|2752.4|2758.1|2754.1|2754.4|2750.4|4
1769670350000|2026-01-29 07:05:50|2756.3|2752.3|2755.7|2751.7|2756.8|2752.8|2755.5|2751.5|1
1769670360000|2026-01-29 07:06:00|2755.8|2751.8|2756.6|2752.6|2756.7|2752.7|2755.8|2751.8|1
1769670370000|2026-01-29 07:06:10|2756.7|2752.7|2756.4|2752.4|2757.4|2753.4|2756.4|2752.4|0
1769670380000|2026-01-29 07:06:20|2756.5|2752.5|2756.8|2752.8|2756.9|2752.9|2756.3|2752.3|0
1769670390000|2026-01-29 07:06:30|2757.1|2753.1|2755.6|2751.6|2757.1|2753.1|2755.5|2751.5|0
1769670400000|2026-01-29 07:06:40|2755.7|2751.7|2755|2751|2755.7|2751.7|2754.6|2750.6|0
1769670410000|2026-01-29 07:06:50|2755.6|2751.6|2753.3|2749.3|2755.6|2751.6|2753.2|2749.2|4
1769670420000|2026-01-29 07:07:00|2753.2|2749.2|2755.3|2751.3|2755.5|2751.5|2753.2|2749.2|4
1769670430000|2026-01-29 07:07:10|2754.9|2750.9|2755.3|2751.3|2755.5|2751.5|2753.9|2749.9|1
1769670440000|2026-01-29 07:07:20|2755.4|2751.4|2750.8|2746.8|2756|2752|2750.8|2746.8|5
1769670450000|2026-01-29 07:07:30|2751.1|2747.1|2751.1|2747.1|2751.4|2747.4|2751.1|2747.1|0
1769670460000|2026-01-29 07:07:40|2750.2|2746.2|2755.7|2751.7|2755.7|2751.7|2750.2|2746.2|8
1769670470000|2026-01-29 07:07:50|2755.6|2751.6|2753.9|2749.9|2755.8|2752|2753.5|2749.9|3
1769670480000|2026-01-29 07:08:00|2753.8|2749.8|2754.9|2750.9|2755.5|2751.5|2753.8|2749.8|3
1769670490000|2026-01-29 07:08:10|2754.8|2750.8|2754.8|2750.8|2754.9|2750.9|2754.5|2750.5|0
1769670500000|2026-01-29 07:08:20|2754.6|2750.6|2751.9|2747.9|2754.6|2750.6|2751.9|2747.9|1
1769670510000|2026-01-29 07:08:30|2751.7|2747.7|2751.2|2747.2|2751.8|2747.8|2751|2747|0
1769670520000|2026-01-29 07:08:40|2751.1|2747.1|2750|2746|2751.1|2747.1|2750|2746|1
1769670530000|2026-01-29 07:08:50|2749.9|2745.9|2748.3|2744.3|2749.9|2746.5|2748|2744.3|1
1769670540000|2026-01-29 07:09:00|2748.4|2744.4|2751.3|2747.3|2752.1|2748.1|2747.7|2744.4|1
1769670550000|2026-01-29 07:09:10|2752.5|2748.5|2750.9|2746.9|2752.5|2748.5|2750.2|2746.2|0
1769670560000|2026-01-29 07:09:20|2751.2|2747.2|2749.6|2745.6|2751.8|2747.8|2749.2|2745.2|3
1769670570000|2026-01-29 07:09:30|2749.5|2745.5|2749.2|2745.2|2749.6|2745.6|2748.4|2744.4|0
1769670580000|2026-01-29 07:09:40|2748.6|2744.6|2744|2740|2748.6|2744.6|2744|2740|4
1769670590000|2026-01-29 07:09:50|2743.2|2739.2|2746.1|2742.1|2746.9|2742.9|2742.6|2738.6|3
1769670600000|2026-01-29 07:10:00|2746.9|2742.9|2749|2745|2749.3|2745.3|2746.9|2742.9|1
1769670610000|2026-01-29 07:10:10|2749.4|2745.4|2749.3|2745.3|2750.2|2746.2|2749.3|2745.3|0
1769670620000|2026-01-29 07:10:20|2749.9|2745.9|2749|2745|2749.9|2745.9|2748.4|2744.4|1
1769670630000|2026-01-29 07:10:30|2748.7|2744.7|2747.4|2743.4|2748.7|2744.7|2747.4|2743.4|1
1769670640000|2026-01-29 07:10:40|2747.6|2743.6|2744.6|2740.6|2747.6|2743.6|2744.6|2740.6|1
1769670650000|2026-01-29 07:10:50|2744.3|2740.3|2742.7|2738.7|2744.3|2741.5|2742.4|2738.4|1
1769670660000|2026-01-29 07:11:00|2743|2739|2743.4|2739.4|2744.9|2740.9|2741.6|2739|3
1769670670000|2026-01-29 07:11:10|2743.1|2739.1|2742.8|2738.8|2743.2|2739.2|2742.7|2738.7|2
1769670680000|2026-01-29 07:11:20|2742.7|2738.7|2742.3|2738.3|2744.5|2741.1|2742.3|2738.3|8
1769670690000|2026-01-29 07:11:30|2742.7|2738.7|2742.5|2738.5|2742.7|2740.2|2741.7|2738.1|1
1769670700000|2026-01-29 07:11:40|2742.4|2738.4|2742.5|2738.5|2743|2739|2742.3|2738.3|0
1769670710000|2026-01-29 07:11:50|2742.4|2738.4|2741.8|2737.8|2742.7|2739.5|2740.7|2737.8|2
1769670720000|2026-01-29 07:12:00|2740.5|2739|2738.3|2734.3|2740.5|2739|2737.5|2733.5|1
1769670730000|2026-01-29 07:12:10|2738.5|2734.5|2735.4|2731.4|2738.9|2734.9|2733.8|2729.8|5
1769670740000|2026-01-29 07:12:20|2735.2|2731.2|2735|2731|2735.9|2731.9|2732.9|2728.9|15
1769670750000|2026-01-29 07:12:30|2735.4|2731.4|2735.3|2731.3|2737.4|2733.4|2734.8|2731.3|8
1769670760000|2026-01-29 07:12:40|2735.2|2731.2|2734.4|2730.4|2736.3|2732.3|2733.9|2729.9|2
1769670770000|2026-01-29 07:12:50|2735.7|2731.7|2736.3|2732.3|2737.2|2733.2|2733.9|2729.9|5
1769670780000|2026-01-29 07:13:00|2736.6|2732.6|2734|2730|2737.2|2735|2734|2730|6
1769670790000|2026-01-29 07:13:10|2732.7|2731.2|2733.4|2729.4|2733.7|2731.2|2732.6|2728.9|3
1769670800000|2026-01-29 07:13:20|2733.3|2729.3|2735|2731|2735|2731|2733.3|2729.3|1
1769670810000|2026-01-29 07:13:30|2735.1|2731.1|2735.3|2731.3|2735.6|2731.6|2734.1|2730.1|0
1769670820000|2026-01-29 07:13:40|2735.5|2731.5|2734.8|2730.8|2735.5|2731.5|2734.1|2730.1|1
1769670830000|2026-01-29 07:13:50|2734.7|2730.7|2733.5|2729.5|2734.7|2730.7|2731.5|2729.5|1
1769670840000|2026-01-29 07:14:00|2733.9|2729.9|2736|2732|2736.1|2732.1|2733.1|2729.1|2
1769670850000|2026-01-29 07:14:10|2735.9|2731.9|2735.2|2731.2|2735.9|2731.9|2732.5|2731|1
1769670870000|2026-01-29 07:14:30|2734.3|2730.3|2734.3|2730.3|2734.4|2730.4|2734.3|2730.3|2
1769670880000|2026-01-29 07:14:40|2734.4|2730.4|2728.5|2724.5|2734.8|2730.8|2728.4|2724.4|6
1769670890000|2026-01-29 07:14:50|2730.1|2726.1|2730.9|2726.9|2731|2727|2730|2726|2
1769670900000|2026-01-29 07:15:00|2730.8|2726.8|2731.7|2727.7|2732.6|2728.6|2730.8|2726.8|1
1769670910000|2026-01-29 07:15:10|2732|2728|2729.3|2725.3|2732.1|2730.5|2728.8|2724.8|8
1769670920000|2026-01-29 07:15:20|2729.4|2725.4|2729.3|2725.3|2730.7|2726.7|2727|2724.1|3
1769670930000|2026-01-29 07:15:30|2729.4|2725.4|2729.9|2725.9|2729.9|2725.9|2729.3|2725.3|1
1769670940000|2026-01-29 07:15:40|2729.6|2725.6|2729.2|2725.2|2729.8|2725.8|2728.7|2724.7|0
1769670950000|2026-01-29 07:15:50|2729.4|2725.4|2728.9|2724.9|2729.6|2725.6|2728.6|2724.6|0
1769670960000|2026-01-29 07:16:00|2728.8|2724.8|2727.6|2723.6|2728.8|2724.8|2727.5|2723.5|3
1769670970000|2026-01-29 07:16:10|2727.7|2723.7|2728.4|2724.4|2728.7|2724.7|2726.4|2722.4|3
1769670980000|2026-01-29 07:16:20|2728.2|2724.2|2728.5|2724.5|2728.7|2724.7|2728|2724|1
1769670990000|2026-01-29 07:16:30|2725.7|2721.7|2725.4|2721.4|2727.1|2723.1|2725.4|2721.4|5
1769671000000|2026-01-29 07:16:40|2725.2|2721.2|2725|2721|2725.2|2721.2|2724.9|2720.9|4
1769671010000|2026-01-29 07:16:50|2724.9|2720.9|2724.8|2720.8|2725|2722|2723.5|2720.8|0
1769671020000|2026-01-29 07:17:00|2724.1|2720.1|2729.2|2725.2|2729.6|2725.6|2724.1|2720.1|10
1769671030000|2026-01-29 07:17:10|2729.7|2725.7|2730|2726|2730|2726|2727.7|2723.7|7
1769671040000|2026-01-29 07:17:20|2729.6|2725.6|2730.8|2726.8|2731|2727|2728.9|2724.9|1
1769671050000|2026-01-29 07:17:30|2730.5|2726.5|2732.8|2728.8|2732.8|2728.8|2730.2|2726.5|2
1769671060000|2026-01-29 07:17:40|2732.6|2728.6|2731|2727|2733.7|2729.7|2731|2727|1
1769671070000|2026-01-29 07:17:50|2731.1|2727.1|2730.9|2726.9|2731.2|2727.2|2730.8|2726.8|0
1769671080000|2026-01-29 07:18:00|2730.8|2726.8|2730.3|2726.3|2733.1|2729.1|2730.2|2726.3|4
1769671090000|2026-01-29 07:18:10|2727.6|2723.6|2727.5|2723.5|2729.2|2725.2|2726.1|2723.4|2
1769671100000|2026-01-29 07:18:20|2727.4|2723.4|2726.9|2722.9|2728|2724.6|2726.1|2722.2|3
1769671110000|2026-01-29 07:18:30|2726.8|2722.8|2727.4|2723.4|2727.9|2723.9|2726.3|2722.3|0
1769671120000|2026-01-29 07:18:40|2728.4|2724.4|2724.6|2720.6|2728.5|2724.5|2724.6|2720.6|3
1769671130000|2026-01-29 07:18:50|2725.1|2721.1|2723.4|2719.4|2725.1|2721.1|2722.8|2718.8|3
1769671140000|2026-01-29 07:19:00|2723.3|2719.3|2723.9|2719.9|2723.9|2720.6|2720.7|2716.7|15
1769671150000|2026-01-29 07:19:10|2724|2720|2723.9|2719.9|2724.1|2720.1|2723.9|2719.9|1
1769671160000|2026-01-29 07:19:20|2724|2720|2724|2720|2724|2720|2724|2720|0
1769671170000|2026-01-29 07:19:30|2723.9|2719.9|2724.8|2720.8|2725.5|2722.5|2723.4|2719.4|12
1769671180000|2026-01-29 07:19:40|2724.9|2720.9|2724.6|2720.6|2726.5|2722.5|2724.5|2720.5|1
1769671190000|2026-01-29 07:19:50|2724.7|2720.7|2727.6|2723.6|2727.6|2723.6|2724.7|2720.7|1
1769671200000|2026-01-29 07:20:00|2727.7|2723.7|2729.6|2725.6|2729.6|2725.6|2727.7|2723.7|0
1769671210000|2026-01-29 07:20:10|2729.5|2725.5|2730.2|2726.2|2730.2|2726.2|2729.1|2725.1|0
1769671220000|2026-01-29 07:20:20|2730.4|2726.4|2731.6|2727.6|2732.1|2728.1|2730|2726|1
1769671230000|2026-01-29 07:20:30|2731.7|2727.7|2732|2728|2732|2728|2731.6|2727.6|0
1769671240000|2026-01-29 07:20:40|2732.7|2728.7|2732.8|2728.8|2733.1|2729.1|2732.4|2728.4|2
1769671250000|2026-01-29 07:20:50|2733.1|2729.1|2734.2|2730.2|2734.4|2731.2|2732.7|2728.9|1
1769671260000|2026-01-29 07:21:00|2732.8|2731.3|2729.6|2725.6|2734.4|2731.3|2729.6|2725.6|4
1769671270000|2026-01-29 07:21:10|2729.7|2725.7|2729.7|2725.7|2730.1|2726.1|2727.4|2725.1|3
1769671280000|2026-01-29 07:21:20|2730.3|2726.3|2731.6|2727.6|2731.6|2727.6|2730.3|2726.3|0
1769671290000|2026-01-29 07:21:30|2731.3|2727.3|2729.2|2725.2|2731.3|2727.3|2727.7|2724.4|1
1769671300000|2026-01-29 07:21:40|2728.7|2724.7|2729.7|2725.7|2729.8|2725.8|2728.2|2724.2|0
1769671310000|2026-01-29 07:21:50|2730|2726|2729.3|2725.3|2730.1|2726.1|2729.1|2725.1|1
1769671320000|2026-01-29 07:22:00|2729.4|2725.4|2731.5|2727.5|2731.8|2727.8|2728.6|2724.6|0
1769671330000|2026-01-29 07:22:10|2731.1|2727.1|2730.7|2726.7|2731.6|2727.6|2730.7|2726.7|0
1769671340000|2026-01-29 07:22:20|2730.8|2726.8|2732.5|2728.5|2732.8|2728.8|2730.6|2726.6|4
1769671350000|2026-01-29 07:22:30|2732.6|2728.6|2733.3|2729.3|2734.3|2730.3|2732.6|2728.6|0
1769671360000|2026-01-29 07:22:40|2732.9|2728.9|2734.1|2730.1|2734.3|2730.3|2732.9|2728.9|0
1769671370000|2026-01-29 07:22:50|2733.9|2729.9|2735.1|2731.1|2735.1|2731.1|2733.9|2729.9|0
1769671380000|2026-01-29 07:23:00|2735.5|2731.5|2734.6|2730.6|2735.5|2731.5|2734.6|2730.6|0
1769671390000|2026-01-29 07:23:10|2734.7|2730.7|2731.6|2727.6|2734.8|2730.8|2731|2727|1
1769671400000|2026-01-29 07:23:20|2731.5|2727.5|2733.8|2729.8|2734|2730|2731.5|2727.5|0
1769671410000|2026-01-29 07:23:30|2732.9|2728.9|2733.6|2729.6|2734.5|2730.5|2732.6|2728.6|1
1769671420000|2026-01-29 07:23:40|2733.9|2729.9|2732.7|2728.7|2734.2|2730.2|2732.7|2728.7|0
1769671430000|2026-01-29 07:23:50|2732.6|2728.6|2734.1|2730.1|2734.5|2730.5|2732.6|2728.6|0
1769671440000|2026-01-29 07:24:00|2734|2730|2734.1|2730.1|2734.2|2730.2|2732|2728|1
1769671450000|2026-01-29 07:24:10|2733.9|2729.9|2733.4|2729.4|2734.2|2730.2|2732.8|2728.8|1
1769671460000|2026-01-29 07:24:20|2732.9|2728.9|2734|2730|2735.1|2731.1|2732.9|2728.9|0
1769671470000|2026-01-29 07:24:30|2733.9|2729.9|2733.3|2729.3|2734.3|2730.3|2730.5|2729|1
1769671480000|2026-01-29 07:24:40|2732.8|2728.8|2732.5|2728.5|2733.8|2729.8|2732.5|2728.5|0
1769671490000|2026-01-29 07:24:50|2732.6|2728.6|2733|2729|2733.5|2729.5|2732.6|2728.6|0
1769671500000|2026-01-29 07:25:00|2733.4|2729.4|2732.2|2728.2|2733.4|2729.4|2732.2|2728.2|0
1769671510000|2026-01-29 07:25:10|2732.1|2728.1|2732.7|2728.7|2733.6|2729.6|2730.1|2727.1|3
1769671520000|2026-01-29 07:25:20|2732.8|2728.8|2731.7|2727.7|2734.5|2730.5|2731.7|2727.7|2
1769671530000|2026-01-29 07:25:30|2731|2727|2732.8|2728.8|2732.8|2728.8|2731|2727|0
1769671540000|2026-01-29 07:25:40|2732.9|2728.9|2731.5|2727.5|2733.1|2729.1|2731.5|2727.5|0
1769671550000|2026-01-29 07:25:50|2731.4|2727.4|2731|2727|2732.1|2728.1|2731|2727|0
1769671560000|2026-01-29 07:26:00|2731.2|2727.2|2732.2|2728.2|2732.2|2728.2|2731.2|2727.2|0
1769671570000|2026-01-29 07:26:10|2731.5|2727.5|2732.7|2728.7|2733.9|2729.9|2731.5|2727.5|0
1769671580000|2026-01-29 07:26:20|2732.9|2728.9|2734.4|2730.4|2734.6|2730.6|2732.8|2728.8|0
1769671590000|2026-01-29 07:26:30|2734.5|2730.5|2735.8|2731.8|2736.6|2732.6|2734.5|2730.5|0
1769671600000|2026-01-29 07:26:40|2735.9|2731.9|2735.9|2731.9|2735.9|2731.9|2735.6|2731.6|0
1769671610000|2026-01-29 07:26:50|2736.2|2732.2|2733.7|2729.7|2736.2|2732.2|2733.5|2729.5|0
1769671620000|2026-01-29 07:27:00|2733.6|2729.6|2732.1|2728.1|2733.6|2729.6|2732.1|2728.1|0
1769671630000|2026-01-29 07:27:10|2732|2728|2733.8|2729.8|2734.1|2730.1|2731.9|2727.9|2
1769671640000|2026-01-29 07:27:20|2733.7|2729.7|2733.9|2729.9|2734.2|2730.2|2733.5|2729.5|0
1769671650000|2026-01-29 07:27:30|2733.8|2729.8|2735.8|2731.8|2736.3|2732.3|2733.8|2729.8|2
1769671660000|2026-01-29 07:27:40|2735.4|2731.4|2732.4|2728.4|2735.7|2731.7|2732.4|2728.4|2
1769671670000|2026-01-29 07:27:50|2732.5|2728.5|2733.1|2729.1|2734.1|2730.1|2732.1|2728.1|0
1769671680000|2026-01-29 07:28:00|2733|2729|2732.7|2728.7|2733.5|2729.5|2732.6|2728.6|0
1769671690000|2026-01-29 07:28:10|2733.9|2729.9|2731.9|2727.9|2733.9|2729.9|2731.9|2727.9|0
1769671700000|2026-01-29 07:28:20|2731.7|2727.7|2731.6|2727.6|2732|2728|2731.3|2727.3|0
1769671710000|2026-01-29 07:28:30|2731.5|2727.5|2730.3|2726.3|2731.5|2727.5|2730.3|2726.3|2
1769671720000|2026-01-29 07:28:40|2730.4|2726.4|2728.5|2724.5|2730.7|2726.7|2727.9|2723.9|3
1769671730000|2026-01-29 07:28:50|2728.4|2724.4|2725.4|2721.4|2728.5|2724.5|2724.8|2720.8|3
1769671740000|2026-01-29 07:29:00|2725.6|2721.6|2724.1|2720.1|2726.4|2722.4|2724.1|2720.1|4
1769671750000|2026-01-29 07:29:10|2723.7|2719.7|2725.6|2721.6|2726.4|2722.4|2723.2|2719.2|5
1769671760000|2026-01-29 07:29:20|2725.4|2721.4|2726|2722|2726.1|2722.1|2725.3|2721.3|0
1769671770000|2026-01-29 07:29:30|2726.1|2722.1|2726.9|2722.9|2727.9|2723.9|2726.1|2722.1|2
1769671780000|2026-01-29 07:29:40|2727|2723|2727.2|2723.2|2728.4|2724.4|2726.6|2722.6|1
1769671790000|2026-01-29 07:29:50|2727.3|2723.3|2727.5|2723.5|2728.8|2724.8|2726.7|2722.7|0
1769671800000|2026-01-29 07:30:00|2727|2723|2731.5|2727.5|2731.8|2727.8|2727|2723|6
1769671810000|2026-01-29 07:30:10|2731.6|2727.6|2730.4|2726.4|2731.6|2727.6|2730.1|2726.1|0
1769671820000|2026-01-29 07:30:20|2730.5|2726.5|2732.2|2728.2|2732.2|2728.2|2730.5|2726.5|0
1769671830000|2026-01-29 07:30:30|2731.4|2727.4|2730.8|2726.8|2731.5|2727.5|2730.8|2726.8|0
1769671840000|2026-01-29 07:30:40|2730.9|2726.9|2732.6|2728.6|2732.7|2728.7|2730.9|2726.9|0
1769671850000|2026-01-29 07:30:50|2732.8|2728.8|2733.3|2729.3|2733.3|2729.3|2732.4|2728.4|1
1769671860000|2026-01-29 07:31:00|2734|2730|2734.7|2730.7|2735.4|2731.4|2733.5|2729.5|2
1769671870000|2026-01-29 07:31:10|2734.8|2730.8|2736|2732|2736.5|2732.5|2734.8|2730.8|0
1769671880000|2026-01-29 07:31:20|2735.9|2731.9|2735.4|2731.4|2735.9|2731.9|2735|2731|0
1769671890000|2026-01-29 07:31:30|2735.3|2731.3|2733.4|2729.4|2736.2|2732.2|2733.4|2729.4|6
1769671900000|2026-01-29 07:31:40|2733.3|2729.3|2732.6|2728.6|2733.8|2729.8|2732.4|2728.4|2
1769671910000|2026-01-29 07:31:50|2731.4|2727.4|2733.2|2729.2|2733.5|2729.5|2731.4|2727.4|1
1769671920000|2026-01-29 07:32:00|2733.6|2729.6|2733.7|2729.7|2733.9|2729.9|2733.1|2729.1|2
1769671930000|2026-01-29 07:32:10|2733.8|2729.8|2733.7|2729.7|2734.9|2730.9|2733.7|2729.7|1
1769671940000|2026-01-29 07:32:20|2734.5|2730.5|2741|2737|2741|2737|2734.5|2730.5|7
1769671950000|2026-01-29 07:32:30|2740|2736|2740.9|2736.9|2741|2737|2740|2736|0
1769671960000|2026-01-29 07:32:40|2741|2737|2739.7|2735.7|2741.3|2737.3|2739.7|2735.7|1
1769671970000|2026-01-29 07:32:50|2738.1|2734.1|2740.5|2736.5|2740.6|2736.6|2738.1|2734.1|0
1769671980000|2026-01-29 07:33:00|2740.1|2736.1|2740.2|2736.2|2741.2|2737.2|2740.1|2736.1|1
1769671990000|2026-01-29 07:33:10|2740|2736|2739.9|2735.9|2740.4|2736.5|2738|2735.7|1
1769672000000|2026-01-29 07:33:20|2740|2736|2738.9|2734.9|2740.1|2736.1|2738.9|2734.9|2
1769672010000|2026-01-29 07:33:30|2739.4|2735.4|2736.6|2732.6|2739.4|2735.5|2736.6|2732.6|2
1769672020000|2026-01-29 07:33:40|2736.7|2732.7|2734.4|2730.4|2737.4|2733.4|2734.4|2730.4|2
1769672030000|2026-01-29 07:33:50|2734.3|2730.3|2736.5|2732.5|2736.8|2732.8|2734.3|2730.3|3
1769672040000|2026-01-29 07:34:00|2736.6|2732.6|2736.9|2732.9|2737.4|2733.4|2735.9|2731.9|1
1769672050000|2026-01-29 07:34:10|2736.8|2732.8|2737.3|2733.3|2737.3|2735|2736.2|2732.2|4
1769672060000|2026-01-29 07:34:20|2736.2|2732.2|2737.1|2733.1|2737.3|2733.3|2736.2|2732.2|1
1769672070000|2026-01-29 07:34:30|2736.9|2732.9|2737|2733|2737.3|2733.3|2736.2|2732.2|0
1769672080000|2026-01-29 07:34:40|2736.8|2735.3|2739.2|2735.2|2739.2|2735.3|2736.8|2732.8|2
1769672090000|2026-01-29 07:34:50|2739.1|2735.1|2736.7|2732.7|2739.1|2735.1|2736.3|2732.3|1
1769672100000|2026-01-29 07:35:00|2737.3|2733.3|2733.5|2729.5|2737.3|2733.3|2733.5|2729.5|0
1769672110000|2026-01-29 07:35:10|2733.6|2729.6|2732.1|2728.1|2733.6|2729.6|2732.1|2728.1|0
1769672120000|2026-01-29 07:35:20|2731.7|2727.7|2732.1|2728.1|2733.2|2729.2|2729.3|2725.3|10
1769672130000|2026-01-29 07:35:30|2731.9|2727.9|2732|2728|2732.3|2728.3|2731.3|2727.3|0
1769672140000|2026-01-29 07:35:40|2731.4|2727.4|2732.9|2728.9|2732.9|2728.9|2731.4|2727.4|0
1769672150000|2026-01-29 07:35:50|2733.3|2729.3|2733|2729|2733.3|2729.3|2732.1|2728.1|0
1769672160000|2026-01-29 07:36:00|2734.4|2730.4|2734.1|2730.1|2734.7|2730.7|2733|2729|0
1769672170000|2026-01-29 07:36:10|2732.7|2728.7|2733.5|2729.5|2734.7|2730.7|2732.4|2728.4|0
1769672180000|2026-01-29 07:36:20|2733.6|2729.6|2733|2729|2733.6|2729.6|2731.5|2727.5|1
1769672190000|2026-01-29 07:36:30|2732.9|2728.9|2733.1|2729.1|2734|2730|2732|2728|0
1769672200000|2026-01-29 07:36:40|2733|2729|2733.9|2729.9|2734.4|2730.4|2732.9|2728.9|0
1769672210000|2026-01-29 07:36:50|2734|2730|2734.2|2730.2|2735.8|2731.8|2734|2730|0
1769672220000|2026-01-29 07:37:00|2734.4|2730.4|2734.2|2730.2|2736.1|2732.1|2734.2|2730.2|0
1769672230000|2026-01-29 07:37:10|2735.4|2731.4|2735.4|2731.4|2736.5|2732.5|2733.9|2729.9|1
1769672240000|2026-01-29 07:37:20|2734.9|2730.9|2733.7|2729.7|2735|2731|2733.7|2729.7|0
1769672250000|2026-01-29 07:37:30|2734.7|2730.7|2734.4|2730.4|2734.9|2730.9|2733.1|2729.1|1
1769672260000|2026-01-29 07:37:40|2735.2|2731.2|2733.3|2729.3|2735.2|2731.2|2733.3|2729.3|0
1769672270000|2026-01-29 07:37:50|2733.2|2729.2|2734.5|2730.5|2735.1|2731.1|2733.2|2729.2|0
1769672280000|2026-01-29 07:38:00|2734.6|2730.6|2734|2730|2735.2|2731.2|2734|2730|0
1769672290000|2026-01-29 07:38:10|2734.6|2730.6|2735.8|2731.8|2736.2|2732.2|2734.1|2730.1|0
1769672300000|2026-01-29 07:38:20|2735.9|2731.9|2735.8|2731.8|2735.9|2731.9|2735.3|2731.3|0
1769672310000|2026-01-29 07:38:30|2734.5|2730.5|2736.4|2732.4|2736.4|2732.4|2734.5|2730.5|0
1769672320000|2026-01-29 07:38:40|2736.2|2732.2|2736.6|2732.6|2736.6|2732.6|2735|2731|8
1769672330000|2026-01-29 07:38:50|2736.5|2732.5|2736.3|2732.3|2736.6|2732.6|2735|2731|0
1769672340000|2026-01-29 07:39:00|2736.2|2732.2|2735.4|2731.4|2736.2|2732.2|2735.1|2731.1|0
1769672350000|2026-01-29 07:39:10|2735.6|2731.6|2734.9|2730.9|2735.7|2731.7|2734.8|2730.8|1
1769672360000|2026-01-29 07:39:20|2734.8|2730.8|2734.5|2730.5|2734.8|2730.8|2734.5|2730.5|0
1769672370000|2026-01-29 07:39:30|2734.6|2730.6|2734.7|2730.7|2734.7|2730.7|2734.4|2730.4|0
1769672380000|2026-01-29 07:39:40|2734.4|2730.4|2734.6|2730.6|2734.6|2730.6|2733.6|2729.6|1
1769672390000|2026-01-29 07:39:50|2733.2|2729.2|2732.8|2728.8|2733.2|2729.2|2732.8|2728.8|1
1769672400000|2026-01-29 07:40:00|2732.9|2728.9|2734.8|2730.8|2735.5|2731.5|2732.9|2728.9|2
1769672410000|2026-01-29 07:40:10|2734.7|2730.7|2734.9|2730.9|2734.9|2730.9|2734.5|2730.5|1
1769672420000|2026-01-29 07:40:20|2734.8|2730.8|2736.2|2732.2|2736.2|2732.2|2734.8|2730.8|1
1769672430000|2026-01-29 07:40:30|2736.3|2732.3|2741.6|2737.6|2741.6|2737.6|2736.3|2732.3|4
1769672440000|2026-01-29 07:40:40|2741.4|2737.4|2742.1|2738.1|2744.1|2740.1|2741.4|2737.4|3
1769672450000|2026-01-29 07:40:50|2742.2|2738.2|2743.7|2739.7|2743.7|2739.7|2740.9|2738.2|1
1769672460000|2026-01-29 07:41:00|2743.9|2739.9|2743.5|2739.5|2743.9|2739.9|2742.9|2738.9|1
1769672470000|2026-01-29 07:41:10|2743.6|2739.6|2742.9|2738.9|2743.6|2739.6|2742.9|2738.9|1
1769672480000|2026-01-29 07:41:20|2743.8|2739.8|2744.1|2740.1|2744.1|2740.1|2743.8|2739.8|2
1769672490000|2026-01-29 07:41:30|2744|2740|2743.9|2739.9|2744|2740|2743.3|2739.3|0
1769672500000|2026-01-29 07:41:40|2743|2739|2743.2|2739.2|2743.7|2739.7|2743|2739|0
1769672510000|2026-01-29 07:41:50|2743.3|2739.3|2742.3|2738.3|2743.3|2739.3|2742.3|2738.3|0
1769672520000|2026-01-29 07:42:00|2741.9|2737.9|2743.4|2739.4|2744|2740|2740.5|2737.9|10
1769672540000|2026-01-29 07:42:20|2743.3|2739.3|2743.3|2739.3|2743.3|2739.3|2743.1|2739.1|1
1769672550000|2026-01-29 07:42:30|2744.7|2740.7|2744.6|2740.6|2744.7|2740.7|2743.9|2739.9|9
1769672560000|2026-01-29 07:42:40|2744.4|2740.4|2744.6|2740.6|2744.6|2743|2744.2|2740.2|1
1769672570000|2026-01-29 07:42:50|2744.5|2740.5|2744.5|2740.5|2744.6|2740.6|2744.3|2740.3|0
1769672580000|2026-01-29 07:43:00|2744.7|2740.7|2745|2743.5|2746.2|2743.5|2744.1|2740.1|1
1769672590000|2026-01-29 07:43:10|2745.6|2741.6|2746.1|2742.1|2746.1|2742.1|2745.6|2741.6|1
1769672600000|2026-01-29 07:43:20|2746|2742|2747|2743|2747.3|2743.6|2745.1|2742|2
1769672610000|2026-01-29 07:43:30|2746.9|2742.9|2746.7|2742.7|2746.9|2742.9|2746.4|2742.4|0
1769672620000|2026-01-29 07:43:40|2746.8|2742.8|2746.9|2742.9|2747.7|2743.7|2746.6|2742.6|0
1769672630000|2026-01-29 07:43:50|2748|2744|2745.3|2741.3|2748|2744|2744.9|2741.3|5
1769672640000|2026-01-29 07:44:00|2745.4|2741.4|2744.9|2740.9|2745.4|2741.4|2744.9|2740.9|0
1769672650000|2026-01-29 07:44:10|2745|2741|2744.9|2740.9|2745|2741|2744.9|2740.9|0
1769672670000|2026-01-29 07:44:30|2745.2|2741.2|2745.1|2741.1|2745.5|2742.7|2744.2|2740.9|2
1769672680000|2026-01-29 07:44:40|2745.4|2741.4|2746|2742|2746|2743.5|2744.9|2740.9|1
1769672690000|2026-01-29 07:44:50|2745.9|2741.9|2745.5|2741.5|2745.9|2741.9|2745|2741|0
1769672700000|2026-01-29 07:45:00|2746|2742|2744.6|2740.6|2746|2742|2744.6|2740.6|0
1769672710000|2026-01-29 07:45:10|2744.7|2740.7|2744.5|2740.5|2744.7|2740.7|2744.5|2740.5|1
1769672720000|2026-01-29 07:45:20|2744.6|2740.6|2745.8|2741.8|2745.8|2743.2|2744.4|2740.4|3
1769672730000|2026-01-29 07:45:30|2744.6|2743.1|2745.1|2741.1|2745.8|2743.2|2744.6|2741.1|1
1769672740000|2026-01-29 07:45:40|2745.7|2741.7|2744.7|2743.2|2745.8|2743.2|2744.7|2740.9|1
1769672750000|2026-01-29 07:45:50|2744.8|2743.3|2747.6|2743.6|2748|2744|2744.7|2741.7|1
1769672760000|2026-01-29 07:46:00|2747.5|2743.5|2747.7|2743.7|2747.8|2743.8|2746.9|2742.9|0
1769672770000|2026-01-29 07:46:10|2747.8|2743.8|2747.8|2743.8|2747.8|2745.4|2746.8|2743.6|1
1769672780000|2026-01-29 07:46:20|2748.1|2744.1|2745.4|2741.4|2748.1|2745|2745.4|2741.4|4
1769672790000|2026-01-29 07:46:30|2745.7|2741.7|2746.9|2742.9|2747.3|2743.3|2745.7|2741.7|1
1769672800000|2026-01-29 07:46:40|2746.8|2742.8|2746.7|2742.7|2746.8|2743.9|2745.4|2742.7|0
1769672810000|2026-01-29 07:46:50|2745.4|2743.9|2747.2|2743.2|2747.6|2744.1|2745.4|2742.7|2
1769672820000|2026-01-29 07:47:00|2747.8|2743.8|2747.6|2743.6|2747.8|2743.8|2747.2|2743.2|1
1769672830000|2026-01-29 07:47:10|2747.5|2743.5|2747.2|2743.2|2747.5|2743.5|2747.2|2743.2|0
1769672840000|2026-01-29 07:47:20|2747.3|2743.3|2747.7|2743.7|2748.5|2745.1|2746.5|2743.3|3
1769672850000|2026-01-29 07:47:30|2747.4|2743.4|2747|2743|2747.4|2743.4|2747|2743|0
1769672860000|2026-01-29 07:47:40|2745.3|2741.3|2746.1|2742.1|2746.3|2742.3|2745.3|2741.3|1
1769672870000|2026-01-29 07:47:50|2746.2|2742.2|2746.4|2742.4|2746.5|2742.5|2745.8|2741.8|0
1769672880000|2026-01-29 07:48:00|2746.6|2742.6|2746.5|2742.5|2747.3|2743.3|2746.3|2742.3|1
1769672890000|2026-01-29 07:48:10|2746.6|2742.6|2748|2744|2748.3|2744.3|2746.6|2742.6|3
1769672900000|2026-01-29 07:48:20|2747.6|2743.6|2746.8|2742.8|2748.4|2744.4|2746.8|2742.8|0
1769672910000|2026-01-29 07:48:30|2746.9|2742.9|2747.5|2743.5|2747.8|2743.8|2746.3|2742.3|1
1769672920000|2026-01-29 07:48:40|2747.6|2743.6|2746|2742|2747.9|2743.9|2746|2742|2
1769672930000|2026-01-29 07:48:50|2745.9|2741.9|2747.6|2743.6|2747.8|2743.8|2744.2|2741.8|1
1769672940000|2026-01-29 07:49:00|2748|2744|2748.3|2744.3|2748.3|2744.3|2747.3|2743.3|1
1769672950000|2026-01-29 07:49:10|2748.4|2744.4|2749.8|2745.8|2749.9|2745.9|2747.2|2744.4|3
1769672960000|2026-01-29 07:49:20|2749.5|2745.5|2751.5|2747.5|2751.9|2747.9|2749.5|2745.5|3
1769672970000|2026-01-29 07:49:30|2751.4|2747.4|2751.7|2747.7|2751.7|2747.7|2751.4|2747.4|0
1769672980000|2026-01-29 07:49:40|2751.2|2747.2|2750.2|2746.2|2751.2|2747.5|2749|2745.9|0
1769672990000|2026-01-29 07:49:50|2749.9|2745.9|2750.2|2746.2|2751.8|2747.8|2749|2745.9|1
1769673000000|2026-01-29 07:50:00|2750.5|2746.5|2751.8|2747.8|2751.8|2747.8|2750.2|2746.2|11
1769673010000|2026-01-29 07:50:10|2749.8|2748.3|2752.3|2748.3|2752.3|2748.3|2749.7|2746|3
1769673020000|2026-01-29 07:50:20|2751.2|2747.2|2752.3|2748.3|2752.3|2749.6|2751.1|2747.2|0
1769673030000|2026-01-29 07:50:30|2752.2|2748.2|2752|2748|2752.3|2749.7|2750.8|2747.6|0
1769673040000|2026-01-29 07:50:40|2752.1|2748.1|2751.9|2747.9|2752.1|2749.6|2751|2747.8|0
1769673050000|2026-01-29 07:50:50|2752|2748|2751.6|2750.1|2752.1|2750.1|2751.2|2748|6
1769673060000|2026-01-29 07:51:00|2750.5|2749|2750.4|2746.4|2750.5|2749|2750.4|2746.4|4
1769673070000|2026-01-29 07:51:10|2749.8|2745.8|2748.9|2747.4|2749.9|2747.4|2747.7|2744.5|3
1769673080000|2026-01-29 07:51:20|2748.8|2747.3|2749.1|2745.1|2749.7|2747.3|2748.8|2744.8|0
1769673090000|2026-01-29 07:51:30|2748.9|2744.9|2750.6|2746.6|2750.7|2746.7|2748.2|2744.2|4
1769673100000|2026-01-29 07:51:40|2750.7|2746.7|2752.3|2748.3|2752.4|2748.4|2750.7|2746.7|1
1769673110000|2026-01-29 07:51:50|2752.2|2748.2|2750.4|2746.4|2752.2|2748.2|2750.4|2746.4|1
1769673120000|2026-01-29 07:52:00|2750.3|2746.3|2750.7|2746.7|2751.6|2747.6|2750.1|2746.1|0
1769673130000|2026-01-29 07:52:10|2750.2|2746.2|2749.9|2745.9|2750.4|2748.5|2749.8|2745.8|1
1769673140000|2026-01-29 07:52:20|2749.8|2745.8|2749.6|2745.6|2749.8|2745.8|2749.2|2745.2|0
1769673150000|2026-01-29 07:52:30|2749.5|2745.5|2750.7|2746.7|2751.1|2747.1|2749.5|2745.5|0
1769673160000|2026-01-29 07:52:40|2750.6|2746.6|2750.9|2746.9|2751.5|2747.5|2749.9|2745.9|0
1769673170000|2026-01-29 07:52:50|2751.1|2747.1|2751.5|2747.5|2751.5|2747.5|2751.1|2747.1|0
1769673180000|2026-01-29 07:53:00|2751.4|2747.4|2751.5|2747.5|2752.3|2748.3|2751.1|2747.1|0
1769673190000|2026-01-29 07:53:10|2751.4|2747.4|2752.1|2748.1|2752.1|2748.1|2751.4|2747.4|0
1769673200000|2026-01-29 07:53:20|2751.7|2747.7|2751.6|2747.6|2752.1|2748.1|2751.6|2747.6|0
1769673210000|2026-01-29 07:53:30|2751.4|2747.4|2750.1|2746.1|2751.4|2747.4|2750|2746|1
1769673220000|2026-01-29 07:53:40|2750.4|2746.4|2750.7|2746.7|2750.7|2746.7|2750.1|2746.1|0
1769673230000|2026-01-29 07:53:50|2750.4|2746.4|2749|2745|2750.8|2746.8|2749|2745|1
1769673240000|2026-01-29 07:54:00|2748.9|2744.9|2750|2746|2750.2|2746.2|2748.6|2744.6|0
1769673250000|2026-01-29 07:54:10|2749.9|2745.9|2748.3|2744.3|2749.9|2745.9|2748.3|2744.3|0
1769673260000|2026-01-29 07:54:20|2748.5|2744.5|2749.3|2745.3|2749.3|2745.3|2748.5|2744.5|0
1769673270000|2026-01-29 07:54:30|2749.2|2745.2|2748.4|2744.4|2749.2|2745.2|2748.2|2744.2|1
1769673280000|2026-01-29 07:54:40|2748.7|2744.7|2748.8|2744.8|2749|2745|2748.6|2744.6|1
1769673290000|2026-01-29 07:54:50|2748.9|2744.9|2750.1|2746.1|2750.1|2746.1|2748.9|2744.9|0
1769673300000|2026-01-29 07:55:00|2749.4|2745.4|2749.6|2745.6|2749.9|2745.9|2749.2|2745.2|0
1769673310000|2026-01-29 07:55:10|2749.7|2745.7|2749.7|2745.7|2749.8|2745.8|2749.3|2745.3|0
1769673320000|2026-01-29 07:55:20|2749.8|2745.8|2749.2|2745.2|2749.8|2745.8|2749.2|2745.2|0
1769673330000|2026-01-29 07:55:30|2749.3|2745.3|2749.9|2745.9|2750|2746|2749.3|2745.3|0
1769673340000|2026-01-29 07:55:40|2750|2746|2748.9|2744.9|2750|2746|2748.9|2744.9|0
1769673350000|2026-01-29 07:55:50|2749|2745|2749.8|2745.8|2749.9|2745.9|2748.8|2744.8|0
1769673360000|2026-01-29 07:56:00|2750|2746|2749.3|2745.3|2750|2746|2748.7|2744.7|1
1769673370000|2026-01-29 07:56:10|2749.2|2745.2|2748.5|2744.5|2749.2|2745.2|2748.3|2744.3|0
1769673380000|2026-01-29 07:56:20|2748.4|2744.4|2746.6|2742.6|2748.4|2744.4|2746.6|2742.6|2
1769673390000|2026-01-29 07:56:30|2746.9|2742.9|2745.8|2741.8|2746.9|2742.9|2745.7|2741.7|2
1769673400000|2026-01-29 07:56:40|2745.9|2741.9|2745.3|2741.3|2745.9|2741.9|2745.3|2741.3|2
1769673410000|2026-01-29 07:56:50|2745.4|2741.4|2746|2742|2746.9|2742.9|2745.3|2741.3|2
1769673420000|2026-01-29 07:57:00|2745.9|2741.9|2746.5|2742.5|2746.5|2742.5|2745.9|2741.9|0
1769673430000|2026-01-29 07:57:10|2746.4|2742.4|2746.6|2742.6|2746.9|2742.9|2746.4|2742.4|0
1769673440000|2026-01-29 07:57:20|2746.1|2742.1|2745.4|2741.4|2746.2|2742.2|2745.4|2741.4|2
1769673450000|2026-01-29 07:57:30|2745.3|2741.3|2745.8|2741.8|2745.8|2741.8|2745.3|2741.3|0
1769673460000|2026-01-29 07:57:40|2746|2742|2747.2|2743.2|2747.2|2743.2|2745.8|2741.8|0
1769673470000|2026-01-29 07:57:50|2747.3|2743.3|2747.2|2743.2|2747.7|2743.7|2747.1|2743.1|0
1769673480000|2026-01-29 07:58:00|2747.3|2743.3|2748.8|2744.8|2748.8|2744.8|2747.3|2743.3|0
1769673490000|2026-01-29 07:58:10|2748.9|2744.9|2749.8|2745.8|2749.8|2745.8|2748.6|2744.6|0
1769673500000|2026-01-29 07:58:20|2749.7|2745.7|2748.5|2744.5|2749.9|2745.9|2748.5|2744.5|0
1769673510000|2026-01-29 07:58:30|2748.2|2744.2|2748.8|2744.8|2748.8|2744.8|2747.9|2743.9|0
1769673520000|2026-01-29 07:58:40|2748.5|2744.5|2748|2744|2748.7|2744.7|2747.7|2743.7|0
1769673530000|2026-01-29 07:58:50|2747.9|2743.9|2747.8|2743.8|2747.9|2743.9|2747.4|2743.4|0
1769673540000|2026-01-29 07:59:00|2747.6|2743.6|2747|2743|2747.8|2743.8|2747|2743|0
1769673550000|2026-01-29 07:59:10|2747.3|2743.3|2747.3|2743.3|2747.3|2743.3|2747.3|2743.3|0
1769673560000|2026-01-29 07:59:20|2747.1|2743.1|2751.9|2747.9|2751.9|2747.9|2746.5|2742.5|11
1769673570000|2026-01-29 07:59:30|2751.4|2747.4|2750.3|2746.3|2751.7|2747.7|2750.3|2746.3|0
1769673580000|2026-01-29 07:59:40|2750.2|2746.2|2749.4|2745.4|2750.2|2746.2|2749.4|2745.4|0
1769673590000|2026-01-29 07:59:50|2749.3|2745.3|2750.8|2746.8|2750.8|2746.8|2749.3|2745.3|0
1769673600000|2026-01-29 08:00:00|2750.7|2746.7|2749.5|2745.5|2751.1|2747.1|2748.4|2744.4|4
1769673610000|2026-01-29 08:00:10|2749.4|2745.4|2749.5|2745.5|2749.5|2745.5|2749.4|2745.4|0
1769673620000|2026-01-29 08:00:20|2749.4|2745.4|2749.2|2745.2|2749.4|2745.4|2749|2745|1
1769673630000|2026-01-29 08:00:30|2749|2745|2748.7|2744.7|2749|2745|2748.7|2744.7|0
1769673640000|2026-01-29 08:00:40|2748.6|2744.6|2748.6|2744.6|2748.7|2744.7|2748.6|2744.6|0
1769673650000|2026-01-29 08:00:50|2748.5|2744.5|2748.5|2744.5|2748.6|2744.6|2748.2|2744.2|3
1769673660000|2026-01-29 08:01:00|2748.8|2744.8|2749.9|2745.9|2750|2746|2748.8|2744.8|4
1769673680000|2026-01-29 08:01:20|2750|2746|2749.9|2745.9|2750|2746|2749.9|2745.9|0
1769673690000|2026-01-29 08:01:30|2749.8|2745.8|2745.2|2741.2|2749.8|2745.8|2745.1|2741.2|4
1769673700000|2026-01-29 08:01:40|2745.1|2741.1|2739.3|2735.3|2745.1|2742.1|2739.3|2735.3|7
1769673710000|2026-01-29 08:01:50|2739.4|2735.4|2739.4|2735.4|2739.4|2735.4|2739.3|2735.3|1
1769673720000|2026-01-29 08:02:00|2741.8|2737.8|2745.6|2741.6|2745.6|2741.6|2741.8|2737.8|7
1769673730000|2026-01-29 08:02:10|2745.7|2741.7|2745.8|2741.8|2745.8|2741.8|2745.6|2741.6|0
1769673740000|2026-01-29 08:02:20|2745.9|2741.9|2746.2|2742.2|2747.2|2743.2|2745.6|2741.6|6
1769673750000|2026-01-29 08:02:30|2746.3|2742.3|2746.5|2742.5|2746.5|2742.5|2746.3|2742.3|0
1769673760000|2026-01-29 08:02:40|2746.4|2742.4|2746.1|2742.1|2746.5|2742.5|2745.7|2741.7|1
1769673770000|2026-01-29 08:02:50|2746.2|2742.2|2749.5|2745.5|2749.6|2745.8|2746.1|2742.1|4
1769673780000|2026-01-29 08:03:00|2749.6|2745.6|2748.4|2746.9|2750.1|2746.9|2748.4|2745.6|0
1769673790000|2026-01-29 08:03:10|2749.1|2745.1|2748.1|2746.6|2749.2|2746.6|2748.1|2745|2
1769673800000|2026-01-29 08:03:20|2750.2|2746.2|2750.9|2746.9|2751|2747|2750.2|2746.2|1
1769673830000|2026-01-29 08:03:50|2750.8|2746.8|2750.8|2746.8|2750.8|2746.8|2750.8|2746.8|0
1769673840000|2026-01-29 08:04:00|2750.9|2746.9|2749|2745|2750.9|2747.7|2747.4|2743.4|3
1769673850000|2026-01-29 08:04:10|2749.9|2745.9|2748.9|2744.9|2750|2746|2748.9|2744.9|1
1769673860000|2026-01-29 08:04:20|2748.6|2744.6|2748.6|2744.6|2748.9|2744.9|2748.5|2744.5|1
1769673870000|2026-01-29 08:04:30|2748.5|2744.5|2747.7|2743.7|2749|2745.4|2746.9|2743.4|2
1769673880000|2026-01-29 08:04:40|2747.8|2743.8|2745.4|2741.4|2747.8|2743.8|2745.4|2741.4|0
1769673890000|2026-01-29 08:04:50|2745|2743.5|2742.5|2738.5|2745.2|2743.5|2742.5|2738.5|1
1769673900000|2026-01-29 08:05:00|2740.3|2736.3|2740|2736|2740.3|2736.3|2739.4|2735.4|6
1769673910000|2026-01-29 08:05:10|2739.9|2735.9|2737.6|2733.6|2740|2736|2737.5|2733.5|3
1769673920000|2026-01-29 08:05:20|2738.1|2734.1|2738.7|2734.7|2738.7|2734.7|2737.8|2733.8|6
1769673930000|2026-01-29 08:05:30|2738.6|2734.6|2735.4|2731.4|2740.9|2736.9|2735.4|2731.4|13
1769673940000|2026-01-29 08:05:40|2735.2|2731.2|2733.5|2729.5|2735.2|2731.2|2732.6|2729.2|7
1769673950000|2026-01-29 08:05:50|2733.6|2729.6|2733.4|2729.4|2733.6|2730.1|2731.6|2729.2|2
1769673960000|2026-01-29 08:06:00|2733.3|2729.3|2732.5|2728.5|2733.3|2730|2730.1|2726.1|15
1769673970000|2026-01-29 08:06:10|2732.6|2728.6|2732.9|2728.9|2732.9|2728.9|2732.4|2728.4|0
1769673980000|2026-01-29 08:06:20|2733.2|2729.2|2731.8|2727.8|2735.6|2731.6|2731.7|2727.7|5
1769673990000|2026-01-29 08:06:30|2733|2729|2731.9|2727.9|2733|2729|2731|2727|9
1769674000000|2026-01-29 08:06:40|2732|2728|2731.1|2727.1|2732.4|2728.4|2730.5|2726.5|6
1769674010000|2026-01-29 08:06:50|2731.4|2727.4|2730.3|2726.3|2732.6|2729.2|2730.2|2726.2|5
1769674020000|2026-01-29 08:07:00|2728.4|2724.4|2726.3|2722.3|2728.4|2724.4|2725.9|2721.9|6
1769674030000|2026-01-29 08:07:10|2725.8|2721.8|2728.2|2724.2|2728.9|2724.9|2725.5|2721.5|2
1769674040000|2026-01-29 08:07:20|2728.3|2724.3|2729.6|2725.6|2731|2727|2727.7|2723.7|10
1769674050000|2026-01-29 08:07:30|2729.7|2725.7|2731.6|2727.6|2731.7|2727.7|2729.6|2725.6|3
1769674060000|2026-01-29 08:07:40|2731.7|2727.7|2730.3|2726.3|2731.9|2728.2|2729.7|2726.3|2
1769674070000|2026-01-29 08:07:50|2730.4|2726.4|2731.8|2727.8|2732|2728|2730.4|2726.4|2
1769674080000|2026-01-29 08:08:00|2731.9|2727.9|2735.4|2731.4|2735.4|2731.4|2731.9|2727.9|1
1769674090000|2026-01-29 08:08:10|2734.2|2732.7|2733.1|2729.1|2736.3|2732.7|2733.1|2729.1|2
1769674100000|2026-01-29 08:08:20|2731|2727|2733|2729|2733|2729|2730.4|2726.4|6
1769674110000|2026-01-29 08:08:30|2733.8|2729.8|2732.4|2728.4|2733.8|2730.7|2731.4|2727.4|1
1769674120000|2026-01-29 08:08:40|2732.5|2728.5|2730.7|2726.7|2732.5|2728.5|2730.6|2726.6|1
1769674130000|2026-01-29 08:08:50|2730.6|2726.6|2730.6|2726.6|2730.6|2726.6|2730.4|2726.4|0
1769674140000|2026-01-29 08:09:00|2730.5|2726.5|2730.4|2726.4|2730.6|2726.6|2730.4|2726.4|0
1769674150000|2026-01-29 08:09:10|2726.1|2722.1|2725.1|2721.1|2726.1|2722.4|2722.7|2720.3|21
1769674160000|2026-01-29 08:09:20|2724.9|2720.9|2725.6|2721.6|2726.5|2722.5|2724|2720|14
1769674170000|2026-01-29 08:09:30|2724.5|2720.5|2725.7|2721.7|2725.8|2721.8|2724.5|2720.5|7
1769674190000|2026-01-29 08:09:50|2724.4|2722.9|2726|2722|2727.1|2723.1|2724.4|2721.9|2
1769674200000|2026-01-29 08:10:00|2726.1|2722.1|2724.9|2720.9|2726.1|2723.1|2724.5|2720.9|2
1769674210000|2026-01-29 08:10:10|2725|2721|2727.4|2723.4|2727.5|2723.5|2724.8|2720.8|1
1769674220000|2026-01-29 08:10:20|2727.5|2723.5|2731.6|2727.6|2731.6|2727.6|2727.5|2723.5|0
1769674230000|2026-01-29 08:10:30|2731.7|2727.7|2733.1|2729.1|2735.1|2731.1|2731.7|2727.7|2
1769674240000|2026-01-29 08:10:40|2732.4|2728.4|2733.7|2729.7|2735|2731|2732.1|2728.1|0
1769674250000|2026-01-29 08:10:50|2733.3|2729.3|2735.6|2731.6|2736|2732|2733|2729|0
1769674260000|2026-01-29 08:11:00|2736.4|2732.4|2736.5|2732.5|2737.9|2733.9|2734.6|2730.6|2
1769674270000|2026-01-29 08:11:10|2736.6|2732.6|2735.9|2731.9|2737.7|2733.7|2734.8|2730.8|2
1769674280000|2026-01-29 08:11:20|2736.2|2732.2|2735.5|2731.5|2736.5|2732.5|2735.3|2731.3|0
1769674290000|2026-01-29 08:11:30|2735.6|2731.6|2735.1|2731.1|2736.2|2732.2|2735.1|2731.1|0
1769674300000|2026-01-29 08:11:40|2734.9|2730.9|2736|2732|2736.5|2732.5|2733.3|2729.3|0
1769674310000|2026-01-29 08:11:50|2735.8|2731.8|2739.8|2735.8|2740|2736|2735.8|2731.8|1
1769674320000|2026-01-29 08:12:00|2740|2736|2739.8|2735.8|2740.4|2736.4|2739.8|2735.8|0
1769674330000|2026-01-29 08:12:10|2739.7|2735.7|2740.6|2736.6|2740.7|2736.7|2739.4|2735.4|2
1769674340000|2026-01-29 08:12:20|2740.7|2736.7|2741.8|2737.8|2741.8|2737.8|2740.7|2736.7|0
1769674350000|2026-01-29 08:12:30|2742|2738|2739.4|2737.9|2742.4|2738.4|2739.4|2736.7|1
1769674360000|2026-01-29 08:12:40|2740.7|2736.7|2740.3|2736.3|2740.7|2738.4|2739.4|2736.1|2
1769674370000|2026-01-29 08:12:50|2741.8|2737.8|2741.3|2737.3|2741.8|2737.8|2741.2|2737.2|0
1769674380000|2026-01-29 08:13:00|2741.2|2737.2|2743.8|2739.8|2744|2740|2741.1|2737.2|1
1769674390000|2026-01-29 08:13:10|2743.9|2739.9|2744.9|2740.9|2744.9|2740.9|2742.9|2738.9|1
1769674400000|2026-01-29 08:13:20|2744.5|2740.5|2743.6|2739.6|2744.6|2740.6|2743.6|2739.6|0
1769674410000|2026-01-29 08:13:30|2743.5|2739.5|2741.1|2737.1|2743.5|2739.5|2741.1|2737.1|3
1769674420000|2026-01-29 08:13:40|2740.5|2736.5|2738.8|2734.8|2740.6|2736.6|2738.7|2734.7|0
1769674430000|2026-01-29 08:13:50|2738.7|2734.7|2740.9|2736.9|2740.9|2736.9|2738.5|2734.5|0
1769674440000|2026-01-29 08:14:00|2740.4|2738.9|2739.3|2735.3|2742.1|2738.9|2739|2735|2
1769674450000|2026-01-29 08:14:10|2738.7|2734.7|2738.6|2734.6|2740|2736|2738.1|2734.1|0
1769674460000|2026-01-29 08:14:20|2738.4|2734.4|2738.9|2734.9|2739|2735|2737.8|2733.8|0
1769674470000|2026-01-29 08:14:30|2740|2736|2739.2|2735.2|2740|2736|2739|2735|0
1769674480000|2026-01-29 08:14:40|2739.1|2735.1|2739.5|2735.5|2739.5|2735.5|2739|2735|0
1769674490000|2026-01-29 08:14:50|2741.3|2737.3|2742.3|2738.3|2742.9|2738.9|2741.3|2737.3|2
1769674500000|2026-01-29 08:15:00|2742.4|2738.4|2741.8|2737.8|2743.3|2739.3|2740.6|2736.6|2
1769674510000|2026-01-29 08:15:10|2741.5|2737.5|2742.3|2738.3|2742.3|2738.3|2741.3|2737.3|0
1769674520000|2026-01-29 08:15:20|2742.2|2738.2|2743|2739|2743|2739|2741.5|2737.5|5
1769674530000|2026-01-29 08:15:30|2742.1|2738.1|2742.4|2738.4|2742.9|2738.9|2741.2|2737.2|5
1769674540000|2026-01-29 08:15:40|2742.7|2738.7|2742|2738|2742.8|2738.8|2742|2738|3
1769674550000|2026-01-29 08:15:50|2741.9|2737.9|2739.1|2735.1|2741.9|2737.9|2739|2735|2
1769674560000|2026-01-29 08:16:00|2740.4|2736.4|2738.1|2734.1|2740.4|2736.4|2738.1|2734.1|6
1769674570000|2026-01-29 08:16:10|2738|2734|2736.4|2732.4|2738|2734|2735.8|2731.8|3
1769674580000|2026-01-29 08:16:20|2736.1|2732.1|2734|2732.5|2736.1|2732.6|2733.9|2729.9|2
1769674590000|2026-01-29 08:16:30|2735|2731|2734.7|2730.7|2736.4|2732.6|2734.1|2730.6|1
1769674600000|2026-01-29 08:16:40|2735.5|2731.5|2734.9|2730.9|2736.8|2732.8|2734.9|2730.9|1
1769674610000|2026-01-29 08:16:50|2734.5|2730.5|2731.4|2727.4|2734.7|2730.7|2731.4|2727.4|0
1769674620000|2026-01-29 08:17:00|2731.7|2727.7|2728.4|2724.4|2732.6|2728.6|2728.4|2724.4|3
1769674630000|2026-01-29 08:17:10|2728.3|2724.3|2731.5|2727.5|2733|2729|2728.3|2724.3|2
1769674640000|2026-01-29 08:17:20|2731.6|2727.6|2727.9|2723.9|2731.6|2727.6|2727.8|2723.8|0
1769674650000|2026-01-29 08:17:30|2727.6|2723.6|2721|2717|2727.6|2723.6|2719.5|2715.5|10
1769674660000|2026-01-29 08:17:40|2721.4|2717.4|2723.3|2719.3|2724|2720|2721|2717|3
1769674670000|2026-01-29 08:17:50|2721.4|2719.9|2722.6|2718.6|2724.8|2720.8|2721.4|2718.6|4
1769674680000|2026-01-29 08:18:00|2722.4|2718.4|2721.5|2717.5|2723.2|2719.2|2721.5|2717.5|2
1769674690000|2026-01-29 08:18:10|2721.9|2717.9|2723.2|2719.2|2724.4|2720.4|2721.9|2717.9|6
1769674700000|2026-01-29 08:18:20|2723.1|2719.1|2721.6|2717.6|2723.1|2719.1|2720.9|2716.9|4
1769674710000|2026-01-29 08:18:30|2722|2718|2721.3|2717.3|2723|2719|2721.2|2717.2|1
1769674720000|2026-01-29 08:18:40|2721|2717|2719.5|2715.5|2721|2717|2718.7|2714.7|4
1769674730000|2026-01-29 08:18:50|2719.6|2715.6|2719.9|2715.9|2721.1|2717.1|2719.1|2715.1|0
1769674740000|2026-01-29 08:19:00|2720.2|2716.2|2718.8|2714.8|2720.7|2716.7|2718.4|2714.4|8
1769674750000|2026-01-29 08:19:10|2719.3|2715.3|2715|2711|2719.5|2715.5|2714|2710|11
1769674760000|2026-01-29 08:19:20|2719|2715|2718.6|2717.1|2721.2|2717.2|2717.7|2713.7|21
1769674770000|2026-01-29 08:19:30|2717.1|2713.1|2715.1|2711.1|2717.1|2713.1|2714.4|2710.4|2
1769674780000|2026-01-29 08:19:40|2715.3|2711.3|2717.8|2713.8|2718.4|2714.4|2715.3|2711.3|3
1769674790000|2026-01-29 08:19:50|2718.3|2714.3|2719.2|2715.2|2719.2|2715.2|2718.3|2714.3|2
1769674800000|2026-01-29 08:20:00|2719.3|2715.3|2722.1|2718.1|2722.1|2718.1|2719.3|2715.3|2
1769674810000|2026-01-29 08:20:10|2721.8|2717.8|2719.4|2715.4|2723.5|2719.5|2719.4|2715.4|5
1769674820000|2026-01-29 08:20:20|2721.8|2717.8|2721.8|2717.8|2722.8|2718.8|2721.3|2717.3|4
1769674830000|2026-01-29 08:20:30|2721.9|2717.9|2723.9|2719.9|2724.1|2720.1|2721.6|2717.6|3
1769674840000|2026-01-29 08:20:40|2723.8|2719.8|2723.9|2719.9|2724.8|2720.8|2722.7|2718.7|4
1769674850000|2026-01-29 08:20:50|2724|2720|2722.6|2718.6|2724|2720|2722.6|2718.6|1
1769674860000|2026-01-29 08:21:00|2723.5|2719.5|2722.6|2718.6|2723.7|2719.7|2722.5|2718.5|2
1769674870000|2026-01-29 08:21:10|2722.3|2718.3|2722.9|2718.9|2723.3|2719.3|2722.2|2718.2|0
1769674880000|2026-01-29 08:21:20|2722.6|2718.6|2723.4|2719.4|2723.9|2719.9|2722.4|2718.4|0
1769674890000|2026-01-29 08:21:30|2723.5|2719.5|2724.3|2720.3|2724.3|2720.3|2723.3|2719.3|0
1769674900000|2026-01-29 08:21:40|2724.4|2720.4|2724|2720|2725.2|2721.2|2723.7|2719.7|1
1769674910000|2026-01-29 08:21:50|2723.9|2719.9|2722.8|2718.8|2724.5|2720.5|2722.7|2718.7|0
1769674920000|2026-01-29 08:22:00|2723.1|2719.1|2720|2716|2723.1|2719.1|2719.6|2715.6|1
1769674930000|2026-01-29 08:22:10|2719.5|2715.5|2718.6|2714.6|2719.5|2715.5|2718.4|2714.4|0
1769674940000|2026-01-29 08:22:20|2718.9|2714.9|2718.4|2714.4|2719.2|2715.2|2718.4|2714.4|0
1769674950000|2026-01-29 08:22:30|2718.7|2714.7|2720.2|2716.2|2721.4|2717.4|2717.7|2713.7|9
1769674960000|2026-01-29 08:22:40|2720.3|2716.3|2723.1|2719.1|2723.1|2719.1|2720|2716|1
1769674970000|2026-01-29 08:22:50|2722.8|2718.8|2724|2720|2724.1|2720.1|2722.7|2718.7|0
1769674980000|2026-01-29 08:23:00|2723.2|2719.2|2721|2717|2724.3|2720.3|2720.9|2716.9|2
1769674990000|2026-01-29 08:23:10|2721.1|2717.1|2724|2720|2724.5|2720.5|2721.1|2717.1|0
1769675000000|2026-01-29 08:23:20|2723.9|2719.9|2723|2719|2723.9|2719.9|2722.4|2718.4|0
1769675010000|2026-01-29 08:23:30|2723.1|2719.1|2721.5|2717.5|2724.1|2720.1|2721.5|2717.5|2
1769675020000|2026-01-29 08:23:40|2721.6|2717.6|2720.7|2716.7|2722.3|2718.3|2720.7|2716.7|0
1769675030000|2026-01-29 08:23:50|2720.9|2716.9|2722.4|2718.4|2723.1|2719.1|2720.2|2716.2|3
1769675040000|2026-01-29 08:24:00|2721.8|2717.8|2720.1|2716.1|2722.1|2718.1|2720.1|2716.1|0
1769675050000|2026-01-29 08:24:10|2719.3|2715.3|2715.2|2711.2|2719.3|2715.3|2715.2|2711.2|1
1769675060000|2026-01-29 08:24:20|2715.3|2711.3|2717.3|2713.3|2717.3|2713.3|2715|2711|16
1769675070000|2026-01-29 08:24:30|2716.4|2712.4|2715.2|2711.2|2717|2713|2715.2|2711.2|12
1769675080000|2026-01-29 08:24:40|2714.3|2710.3|2715.9|2711.9|2716.3|2712.3|2713.9|2709.9|1
1769675090000|2026-01-29 08:24:50|2717.1|2713.1|2715.6|2711.6|2717.2|2713.2|2715.3|2711.3|2
1769675100000|2026-01-29 08:25:00|2715.5|2711.5|2713.6|2709.6|2715.7|2711.7|2713.6|2709.6|20
1769675110000|2026-01-29 08:25:10|2713.8|2709.8|2713.6|2709.6|2715.2|2711.2|2713.4|2709.4|0
1769675120000|2026-01-29 08:25:20|2714.3|2710.3|2713.8|2709.8|2714.3|2710.3|2713.7|2709.7|0
1769675130000|2026-01-29 08:25:30|2714|2710|2714.3|2710.3|2714.4|2710.4|2713.8|2709.8|0
1769675150000|2026-01-29 08:25:50|2714.4|2710.4|2719.3|2715.3|2722.6|2718.6|2714.4|2710.4|6
1769675160000|2026-01-29 08:26:00|2719.8|2715.8|2721.7|2717.7|2722.6|2718.6|2719.6|2715.6|3
1769675170000|2026-01-29 08:26:10|2721.6|2717.6|2725.4|2721.4|2725.4|2721.4|2721.2|2717.2|1
1769675180000|2026-01-29 08:26:20|2725.5|2721.5|2723.9|2719.9|2725.7|2721.7|2723.9|2719.9|0
1769675190000|2026-01-29 08:26:30|2723.6|2719.6|2724.3|2720.3|2724.3|2720.3|2723.4|2719.4|0
1769675200000|2026-01-29 08:26:40|2724|2720|2723.5|2719.5|2724|2720|2723.4|2719.4|0
1769675210000|2026-01-29 08:26:50|2723.9|2719.9|2726.1|2722.1|2726.1|2722.1|2723.5|2719.5|1
1769675220000|2026-01-29 08:27:00|2725.8|2721.8|2724.5|2720.5|2725.8|2721.8|2724.4|2720.4|1
1769675230000|2026-01-29 08:27:10|2724.4|2720.4|2728.3|2724.3|2728.3|2724.3|2724.4|2720.4|3
1769675240000|2026-01-29 08:27:20|2728.7|2724.7|2729.2|2725.2|2729.6|2725.6|2728.7|2724.7|0
1769675250000|2026-01-29 08:27:30|2728.5|2724.5|2727|2723|2728.5|2724.5|2727|2723|2
1769675260000|2026-01-29 08:27:40|2726.9|2722.9|2724.6|2720.6|2726.9|2722.9|2724.6|2720.6|0
1769675270000|2026-01-29 08:27:50|2724.4|2720.4|2726.6|2722.6|2726.7|2722.7|2724.4|2720.4|0
1769675280000|2026-01-29 08:28:00|2725.3|2721.3|2725|2721|2726|2722|2724.9|2720.9|2
1769675290000|2026-01-29 08:28:10|2725.1|2721.1|2724.8|2720.8|2725.1|2721.1|2724.5|2720.5|0
1769675300000|2026-01-29 08:28:20|2724.6|2720.6|2725.1|2721.1|2725.3|2721.3|2723.1|2719.1|0
1769675310000|2026-01-29 08:28:30|2724.4|2720.4|2725.4|2721.4|2725.6|2721.6|2724.3|2720.3|0
1769675320000|2026-01-29 08:28:40|2725.3|2721.3|2725.7|2721.7|2725.7|2721.7|2724.9|2720.9|0
1769675330000|2026-01-29 08:28:50|2725.5|2721.5|2726.5|2722.5|2727.2|2723.2|2725.5|2721.5|0
1769675340000|2026-01-29 08:29:00|2725.5|2721.5|2725.2|2721.2|2725.6|2721.6|2725.1|2721.1|0
1769675350000|2026-01-29 08:29:10|2725.3|2721.3|2726.5|2722.5|2726.6|2722.6|2725.3|2721.3|2
1769675360000|2026-01-29 08:29:20|2726.2|2722.2|2725|2721|2726.2|2722.2|2724.9|2720.9|0
1769675370000|2026-01-29 08:29:30|2727.4|2723.4|2729.6|2725.6|2729.8|2725.8|2727.4|2723.4|3
1769675380000|2026-01-29 08:29:40|2729.7|2725.7|2729.7|2725.7|2729.9|2725.9|2729.3|2725.3|0
1769675390000|2026-01-29 08:29:50|2729.6|2725.6|2728.2|2724.2|2729.6|2725.6|2726.5|2722.5|1
1769675400000|2026-01-29 08:30:00|2728.3|2724.3|2727.6|2723.6|2728.8|2724.8|2726.5|2722.5|0
1769675410000|2026-01-29 08:30:10|2727.7|2723.7|2728|2724|2728.1|2724.1|2727.4|2723.4|0
1769675420000|2026-01-29 08:30:20|2728.1|2724.1|2727.6|2723.6|2729.4|2725.4|2727.6|2723.6|0
1769675430000|2026-01-29 08:30:30|2727.2|2723.2|2727.5|2723.5|2727.5|2723.5|2727.2|2723.2|0
1769675440000|2026-01-29 08:30:40|2727.6|2723.6|2727.5|2723.5|2727.6|2723.6|2727.5|2723.5|0
1769675450000|2026-01-29 08:30:50|2727.4|2723.4|2724.8|2720.8|2727.4|2723.4|2724.6|2720.6|1
1769675460000|2026-01-29 08:31:00|2724.9|2720.9|2721.8|2717.8|2725.2|2721.2|2721.8|2717.8|4
1769675470000|2026-01-29 08:31:10|2721.6|2717.6|2718.5|2714.5|2721.6|2717.6|2718.5|2714.5|0
1769675480000|2026-01-29 08:31:20|2718.6|2714.6|2718.3|2714.3|2719|2715|2718.3|2714.3|1
1769675490000|2026-01-29 08:31:30|2718.5|2714.5|2717.2|2713.2|2718.5|2714.5|2716.8|2712.8|0
1769675500000|2026-01-29 08:31:40|2717.4|2713.4|2718.7|2714.7|2719.5|2715.5|2717.2|2713.2|2
1769675510000|2026-01-29 08:31:50|2719.2|2715.2|2718|2714|2720.6|2716.6|2718|2714|0
1769675520000|2026-01-29 08:32:00|2718.1|2714.1|2714.4|2710.4|2718.1|2714.1|2714.4|2710.4|1
1769675530000|2026-01-29 08:32:10|2714.8|2710.8|2715.6|2711.6|2716.1|2712.1|2714.6|2710.6|1
1769675540000|2026-01-29 08:32:20|2715.2|2711.2|2711.8|2707.8|2715.2|2711.2|2711.8|2707.8|3
1769675550000|2026-01-29 08:32:30|2710|2706|2709.2|2705.2|2711|2707|2708.7|2704.7|6
1769675560000|2026-01-29 08:32:40|2708.8|2704.8|2705.7|2701.7|2709|2705|2705.3|2701.3|6
1769675570000|2026-01-29 08:32:50|2705.5|2701.5|2706.3|2702.3|2706.8|2702.8|2703.1|2700.1|9
1769675580000|2026-01-29 08:33:00|2707.2|2703.2|2708.7|2704.7|2710.3|2706.3|2707|2703|6
1769675590000|2026-01-29 08:33:10|2708.6|2704.6|2706.7|2702.7|2708.6|2704.6|2706.7|2702.7|3
1769675600000|2026-01-29 08:33:20|2706.8|2702.8|2706.6|2705.1|2709.1|2705.1|2706.6|2702.7|2
1769675610000|2026-01-29 08:33:30|2707.2|2703.2|2708.6|2704.6|2709.5|2705.5|2707.2|2703.2|9
1769675620000|2026-01-29 08:33:40|2708.4|2704.4|2710|2706|2710.2|2706.4|2707.9|2704.4|3
1769675630000|2026-01-29 08:33:50|2710.2|2706.2|2706.5|2702.5|2710.2|2706.2|2706.2|2702.2|3
1769675640000|2026-01-29 08:34:00|2706.3|2702.3|2706.8|2702.8|2706.8|2703.1|2704.6|2701.9|2
1769675650000|2026-01-29 08:34:10|2707.5|2703.5|2706.6|2702.6|2708.1|2704.6|2706.1|2702.6|4
1769675660000|2026-01-29 08:34:20|2707.3|2703.3|2706.3|2702.3|2707.6|2703.6|2706.3|2702.3|1
1769675670000|2026-01-29 08:34:30|2706.4|2702.4|2706.3|2702.3|2708.3|2704.3|2706.3|2702.3|2
1769675680000|2026-01-29 08:34:40|2706.2|2702.2|2704.1|2700.1|2706.6|2703.1|2703.6|2700.1|5
1769675690000|2026-01-29 08:34:50|2703.7|2699.7|2707.7|2703.7|2707.7|2703.7|2703.3|2699.3|1
1769675700000|2026-01-29 08:35:00|2707.8|2703.8|2712.7|2708.7|2712.7|2708.7|2707.8|2703.8|5
1769675710000|2026-01-29 08:35:10|2712.3|2708.3|2713.2|2709.2|2713.2|2709.2|2709.6|2705.6|1
1769675720000|2026-01-29 08:35:20|2713.3|2709.3|2713.3|2709.3|2713.8|2709.8|2712.6|2708.6|2
1769675730000|2026-01-29 08:35:30|2713.2|2709.2|2706.7|2702.7|2713.2|2709.2|2706.3|2702.3|3
1769675740000|2026-01-29 08:35:40|2706.6|2702.6|2707.4|2703.4|2708|2704|2706.6|2702.6|0
1769675750000|2026-01-29 08:35:50|2706.8|2702.8|2706.9|2702.9|2707.3|2703.3|2706.8|2702.8|0
1769675760000|2026-01-29 08:36:00|2707|2703|2708.8|2704.8|2709|2705|2706.3|2702.9|2
1769675770000|2026-01-29 08:36:10|2708.7|2704.7|2709.7|2705.7|2710.7|2706.7|2708.4|2704.4|0
1769675780000|2026-01-29 08:36:20|2709.8|2705.8|2707.9|2703.9|2710|2706|2707.9|2703.9|0
1769675790000|2026-01-29 08:36:30|2708.1|2704.1|2707.4|2703.4|2708.1|2704.1|2707.4|2703.4|6
1769675800000|2026-01-29 08:36:40|2707.2|2703.2|2707.5|2703.5|2707.5|2703.5|2705.5|2701.5|1
1769675810000|2026-01-29 08:36:50|2708.2|2704.2|2709.3|2705.3|2709.4|2705.4|2706.4|2702.4|1
1769675820000|2026-01-29 08:37:00|2709.1|2705.1|2709.1|2705.1|2710|2706|2709|2705|0
1769675830000|2026-01-29 08:37:10|2708.5|2704.5|2708.9|2704.9|2709|2705|2708.5|2704.5|0
1769675840000|2026-01-29 08:37:20|2709|2705|2709|2705|2709|2705|2708.9|2704.9|0
1769675850000|2026-01-29 08:37:30|2709.4|2705.4|2708.3|2706.8|2709.8|2706.8|2708.3|2704.8|0
1769675860000|2026-01-29 08:37:40|2709.7|2705.7|2709.7|2705.7|2709.8|2705.8|2709.7|2705.7|0
1769675870000|2026-01-29 08:37:50|2710|2706|2709.6|2705.6|2710|2706|2708.9|2704.9|2
1769675880000|2026-01-29 08:38:00|2709.7|2705.7|2711.7|2707.7|2711.8|2707.8|2709.7|2705.7|1
1769675890000|2026-01-29 08:38:10|2710.8|2706.8|2713.4|2709.4|2713.4|2709.4|2710.8|2706.8|0
1769675900000|2026-01-29 08:38:20|2713.6|2709.6|2712.8|2708.8|2714|2710|2712.8|2708.8|0
1769675910000|2026-01-29 08:38:30|2712.9|2708.9|2712.5|2708.5|2712.9|2708.9|2712.5|2708.5|0
1769675920000|2026-01-29 08:38:40|2711.1|2707.1|2711.1|2707.1|2711.7|2707.7|2710.4|2706.4|2
1769675930000|2026-01-29 08:38:50|2711.5|2707.5|2713.1|2709.1|2713.5|2709.5|2711.2|2707.2|1
1769675940000|2026-01-29 08:39:00|2713.2|2709.2|2713.5|2709.5|2713.6|2709.6|2712.6|2708.6|1
1769675950000|2026-01-29 08:39:10|2713.1|2709.1|2709.5|2705.5|2713.1|2709.1|2709.5|2705.5|1
1769675960000|2026-01-29 08:39:20|2709.6|2705.6|2712.6|2708.6|2713|2709|2709.6|2705.6|1
1769675970000|2026-01-29 08:39:30|2712.1|2708.1|2713.1|2709.1|2713.5|2709.5|2711.9|2707.9|2
1769675980000|2026-01-29 08:39:40|2713.2|2709.2|2711.9|2707.9|2714|2710|2711.9|2707.9|2
1769675990000|2026-01-29 08:39:50|2711.7|2707.7|2707.3|2703.3|2711.7|2707.7|2707.3|2703.3|2
1769676000000|2026-01-29 08:40:00|2707.4|2703.4|2708.4|2704.4|2710.4|2706.4|2707.4|2703.4|0
1769676010000|2026-01-29 08:40:10|2708.7|2704.7|2708.1|2704.1|2709.5|2705.5|2707.4|2703.4|1
1769676020000|2026-01-29 08:40:20|2707.6|2703.6|2709.4|2705.4|2710.5|2706.5|2707.1|2703.1|3
1769676030000|2026-01-29 08:40:30|2709.3|2705.3|2707.4|2703.4|2709.3|2705.3|2707.4|2703.4|0
1769676040000|2026-01-29 08:40:40|2707.3|2703.3|2707.1|2703.1|2707.4|2703.4|2707.1|2703.1|0
1769676050000|2026-01-29 08:40:50|2707|2703|2704.8|2700.8|2707|2705|2704.8|2700.8|1
1769676060000|2026-01-29 08:41:00|2704.7|2700.7|2701.6|2697.6|2704.7|2700.7|2701.5|2697.6|10
1769676070000|2026-01-29 08:41:10|2701.2|2697.2|2701.7|2697.7|2701.7|2697.7|2699.4|2695.4|10
1769676080000|2026-01-29 08:41:20|2699|2697.5|2704.4|2700.4|2704.7|2700.7|2699|2697.4|6
1769676090000|2026-01-29 08:41:30|2704.7|2700.7|2706.4|2702.4|2707.2|2703.2|2704.2|2700.2|0
1769676100000|2026-01-29 08:41:40|2706.5|2702.5|2707.9|2703.9|2707.9|2703.9|2705.9|2701.9|1
1769676110000|2026-01-29 08:41:50|2707.7|2703.7|2703.8|2699.8|2708.1|2704.1|2703.8|2699.8|6
1769676120000|2026-01-29 08:42:00|2704.3|2700.3|2705.8|2701.8|2707.1|2703.1|2704.3|2700.3|9
1769676130000|2026-01-29 08:42:10|2706.5|2702.5|2705.5|2701.5|2707|2703|2705.2|2701.2|0
1769676140000|2026-01-29 08:42:20|2705.7|2701.7|2707|2703|2707.3|2703.3|2705.7|2701.7|2
1769676150000|2026-01-29 08:42:30|2706.9|2702.9|2708.5|2704.5|2708.5|2704.5|2706.2|2702.2|0
1769676160000|2026-01-29 08:42:40|2708.3|2704.3|2711.6|2707.6|2711.6|2707.6|2708.3|2704.3|3
1769676170000|2026-01-29 08:42:50|2711.4|2707.4|2711.1|2707.1|2711.5|2707.5|2711|2707|1
1769676180000|2026-01-29 08:43:00|2711|2707|2711.8|2707.8|2711.8|2707.8|2710.2|2706.2|1
1769676190000|2026-01-29 08:43:10|2711.1|2707.1|2711.4|2707.4|2711.7|2707.7|2711.1|2707.1|1
1769676200000|2026-01-29 08:43:20|2711.3|2707.3|2709.5|2705.5|2711.3|2707.3|2709|2705|1
1769676210000|2026-01-29 08:43:30|2709.4|2705.4|2709.5|2705.5|2709.5|2705.5|2709.3|2705.3|0
1769676220000|2026-01-29 08:43:40|2709.3|2705.3|2698.9|2694.9|2709.3|2705.3|2698.9|2694.9|4
1769676230000|2026-01-29 08:43:50|2699|2695|2697.5|2693.5|2699.5|2695.5|2697|2693|4
1769676240000|2026-01-29 08:44:00|2698.3|2694.3|2700.6|2696.6|2700.8|2696.8|2696.6|2692.6|1
1769676250000|2026-01-29 08:44:10|2700.9|2696.9|2700.3|2696.3|2701.6|2697.6|2699.6|2695.6|2
1769676260000|2026-01-29 08:44:20|2700|2696|2695.3|2691.3|2700|2696|2694|2691|12
1769676270000|2026-01-29 08:44:30|2695.2|2691.2|2699|2695|2700.5|2696.5|2695.1|2691.1|3
1769676280000|2026-01-29 08:44:40|2698.8|2694.8|2700.5|2696.5|2700.7|2696.7|2697.9|2693.9|1
1769676290000|2026-01-29 08:44:50|2700.4|2696.4|2702.4|2698.4|2702.4|2698.4|2700.2|2696.2|1
1769676300000|2026-01-29 08:45:00|2702|2698|2698.8|2694.8|2702|2698|2695.3|2691.3|5
1769676310000|2026-01-29 08:45:10|2698.3|2694.3|2695.9|2691.9|2698.9|2694.9|2695.8|2691.8|1
1769676320000|2026-01-29 08:45:20|2695.2|2691.2|2697.7|2693.7|2698.5|2694.5|2694.8|2690.8|1
1769676330000|2026-01-29 08:45:30|2696.4|2692.4|2699.6|2695.6|2699.6|2695.6|2696.4|2692.4|1
1769676340000|2026-01-29 08:45:40|2698.9|2694.9|2700.3|2696.3|2701.6|2697.6|2698.7|2694.7|1
1769676350000|2026-01-29 08:45:50|2700.4|2696.4|2699.7|2695.7|2701.9|2697.9|2698.6|2694.6|1
1769676360000|2026-01-29 08:46:00|2698.8|2694.8|2698.3|2694.3|2699.1|2695.1|2696.9|2692.9|2
1769676370000|2026-01-29 08:46:10|2699.1|2695.1|2702.6|2698.6|2702.6|2698.6|2699.1|2695.1|4
1769676380000|2026-01-29 08:46:20|2704|2700|2701.2|2697.2|2704.1|2700.1|2700|2696|4
1769676390000|2026-01-29 08:46:30|2701.3|2697.3|2700.9|2696.9|2703.3|2699.3|2700.9|2696.9|8
1769676400000|2026-01-29 08:46:40|2701|2697|2702.2|2698.2|2704.2|2700.2|2701|2697|3
1769676410000|2026-01-29 08:46:50|2702.3|2698.3|2703.5|2699.5|2703.5|2699.5|2702.3|2698.3|0
1769676420000|2026-01-29 08:47:00|2703.6|2699.6|2703.6|2699.6|2703.6|2699.6|2703.6|2699.6|0
1769676430000|2026-01-29 08:47:10|2703.5|2699.5|2703.6|2699.6|2703.7|2699.7|2703.5|2699.5|0
1769676440000|2026-01-29 08:47:20|2703.5|2699.5|2703.6|2699.6|2703.6|2699.6|2703.5|2699.5|0
1769676450000|2026-01-29 08:47:30|2703.5|2699.5|2704.6|2700.6|2704.7|2700.7|2703.5|2699.5|0
1769676460000|2026-01-29 08:47:40|2704.4|2700.4|2703.6|2699.6|2704.5|2700.5|2703.3|2699.3|0
1769676470000|2026-01-29 08:47:50|2703.9|2699.9|2698.2|2694.2|2705.4|2701.4|2697.9|2693.9|8
1769676480000|2026-01-29 08:48:00|2698.1|2694.1|2698.2|2694.2|2698.2|2694.2|2696.4|2692.4|1
1769676490000|2026-01-29 08:48:10|2698.4|2694.4|2701.9|2697.9|2702.2|2698.2|2698.4|2694.4|0
1769676500000|2026-01-29 08:48:20|2702.2|2698.2|2707.2|2703.2|2707.7|2703.7|2702.1|2698.1|3
1769676510000|2026-01-29 08:48:30|2707.3|2703.3|2710.3|2706.3|2711.5|2707.8|2707.2|2703.2|5
1769676520000|2026-01-29 08:48:40|2710.2|2706.2|2712.5|2708.5|2712.5|2708.5|2709.4|2705.4|2
1769676530000|2026-01-29 08:48:50|2713|2709|2712|2708|2713|2709|2710.4|2706.4|3
1769676540000|2026-01-29 08:49:00|2711.8|2707.8|2710.5|2706.5|2711.9|2707.9|2710|2706|0
1769676550000|2026-01-29 08:49:10|2709.8|2705.8|2712.9|2708.9|2712.9|2708.9|2709.5|2705.5|2
1769676560000|2026-01-29 08:49:20|2716|2712|2713.6|2709.6|2716.2|2712.2|2713.6|2709.6|4
1769676570000|2026-01-29 08:49:30|2713.9|2709.9|2714|2710|2714|2710|2713.4|2709.4|2
1769676580000|2026-01-29 08:49:40|2713.9|2709.9|2713.1|2709.1|2714.2|2710.2|2712.1|2708.1|2
1769676590000|2026-01-29 08:49:50|2713|2709|2712.6|2708.6|2713.7|2709.7|2712.5|2708.5|0
1769676600000|2026-01-29 08:50:00|2713.2|2709.2|2712.3|2708.3|2713.2|2709.2|2711.8|2707.8|2
1769676610000|2026-01-29 08:50:10|2712.2|2708.2|2710.7|2706.7|2712.2|2708.2|2709.8|2705.8|1
1769676620000|2026-01-29 08:50:20|2710.4|2706.4|2710|2706|2710.8|2706.8|2708|2704|0
1769676630000|2026-01-29 08:50:30|2710.1|2706.1|2714.4|2710.4|2714.4|2712.2|2710.1|2706.1|2
1769676640000|2026-01-29 08:50:40|2714.5|2710.5|2716.4|2712.4|2716.4|2712.9|2714.2|2710.2|1
1769676650000|2026-01-29 08:50:50|2716.3|2712.3|2716.3|2712.3|2716.4|2714.1|2715.6|2712.2|1
1769676660000|2026-01-29 08:51:00|2716.4|2712.4|2716.7|2712.7|2717.2|2713.2|2716.3|2712.3|4
1769676670000|2026-01-29 08:51:10|2716.6|2712.6|2716.3|2712.3|2716.8|2712.8|2716.2|2712.2|2
1769676680000|2026-01-29 08:51:20|2716.2|2712.2|2713.4|2709.4|2716.7|2712.7|2713.4|2709.4|3
1769676690000|2026-01-29 08:51:30|2713.1|2709.1|2713.4|2709.4|2713.8|2709.8|2712.8|2708.8|0
1769676700000|2026-01-29 08:51:40|2713.3|2709.3|2715.9|2711.9|2715.9|2711.9|2712.8|2709.3|2
1769676710000|2026-01-29 08:51:50|2715.6|2711.6|2715.2|2711.2|2715.9|2711.9|2715.2|2711.2|0
1769676720000|2026-01-29 08:52:00|2713.1|2709.1|2714.9|2710.9|2715.7|2711.7|2713|2709|3
1769676730000|2026-01-29 08:52:10|2715|2711|2716.8|2712.8|2717.1|2713.1|2715|2711|0
1769676740000|2026-01-29 08:52:20|2716.1|2712.1|2716.5|2712.5|2716.6|2712.6|2716.1|2712.1|0
1769676750000|2026-01-29 08:52:30|2716.6|2712.6|2718.9|2714.9|2718.9|2714.9|2716.5|2712.5|5
1769676760000|2026-01-29 08:52:40|2719.1|2715.1|2720.5|2716.5|2720.6|2716.6|2718.8|2714.8|6
1769676770000|2026-01-29 08:52:50|2720.4|2716.4|2719.2|2715.2|2720.5|2716.5|2718.6|2714.6|2
1769676780000|2026-01-29 08:53:00|2719.1|2715.1|2723|2719|2723.2|2719.2|2719.1|2715.1|3
1769676790000|2026-01-29 08:53:10|2723.1|2719.1|2722.9|2718.9|2723.9|2719.9|2722.9|2718.9|2
1769676800000|2026-01-29 08:53:20|2722.7|2718.7|2723.5|2719.5|2723.5|2719.5|2722.4|2718.4|4
1769676810000|2026-01-29 08:53:30|2723.4|2719.4|2722.2|2718.2|2723.4|2719.4|2721.3|2717.3|0
1769676820000|2026-01-29 08:53:40|2722.1|2718.1|2723.6|2719.6|2723.6|2719.6|2721.8|2717.8|6
1769676830000|2026-01-29 08:53:50|2723.7|2719.7|2722.9|2718.9|2723.7|2719.7|2722.8|2718.8|2
1769676840000|2026-01-29 08:54:00|2722.5|2718.5|2719.8|2715.8|2723.5|2719.5|2719.7|2715.7|4
1769676850000|2026-01-29 08:54:10|2719.7|2715.7|2718.8|2714.8|2719.7|2715.7|2718.5|2714.5|0
1769676860000|2026-01-29 08:54:20|2718.7|2714.7|2720.8|2716.8|2721.2|2717.2|2718.5|2714.5|1
1769676870000|2026-01-29 08:54:30|2720.5|2716.5|2721.5|2717.5|2721.5|2717.5|2720.1|2716.1|0
1769676880000|2026-01-29 08:54:40|2721.2|2717.2|2721.9|2717.9|2721.9|2717.9|2720.6|2716.6|1
1769676890000|2026-01-29 08:54:50|2722|2718|2722.4|2718.4|2723.7|2719.7|2722|2718|2
1769676900000|2026-01-29 08:55:00|2722.3|2718.3|2722.4|2718.4|2722.7|2718.7|2721.7|2717.7|1
1769676910000|2026-01-29 08:55:10|2722.3|2718.3|2722.1|2718.1|2724|2720|2722.1|2718.1|1
1769676920000|2026-01-29 08:55:20|2722.5|2718.5|2722.2|2718.2|2722.9|2718.9|2722.2|2718.2|1
1769676930000|2026-01-29 08:55:30|2722.1|2718.1|2721|2717|2722.4|2718.4|2720.6|2716.6|2
1769676940000|2026-01-29 08:55:40|2720.2|2716.2|2719.6|2715.6|2720.4|2716.4|2719.6|2715.6|1
1769676950000|2026-01-29 08:55:50|2719.4|2715.4|2722|2718|2722|2718|2719.4|2715.4|8
1769676960000|2026-01-29 08:56:00|2721.9|2717.9|2720.9|2716.9|2721.9|2717.9|2720.1|2716.1|0
1769676970000|2026-01-29 08:56:10|2720.3|2716.3|2722.5|2718.5|2722.5|2718.5|2720.2|2716.2|2
1769676980000|2026-01-29 08:56:20|2722.4|2718.4|2719.9|2715.9|2722.4|2718.4|2718.4|2714.4|5
1769676990000|2026-01-29 08:56:30|2721.4|2717.4|2721.2|2717.2|2721.5|2719|2720.2|2716.2|3
1769677000000|2026-01-29 08:56:40|2721.6|2717.6|2723.3|2719.3|2723.5|2719.5|2721.6|2717.6|2
1769677010000|2026-01-29 08:56:50|2721.3|2717.3|2723.5|2719.5|2723.5|2720.4|2721.3|2717.3|1
1769677020000|2026-01-29 08:57:00|2723.6|2719.6|2723.5|2719.5|2723.6|2719.6|2723.5|2719.5|0
1769677030000|2026-01-29 08:57:10|2723.4|2719.4|2727.7|2723.7|2727.7|2723.7|2723.4|2719.4|3
1769677040000|2026-01-29 08:57:20|2727.8|2723.8|2727.7|2723.7|2727.8|2723.8|2727.3|2723.3|2
1769677050000|2026-01-29 08:57:30|2727.8|2723.8|2727.7|2723.7|2727.8|2723.8|2726.4|2722.4|1
1769677060000|2026-01-29 08:57:40|2727.8|2723.8|2727.4|2723.4|2729.1|2725.1|2727.1|2723.1|3
1769677070000|2026-01-29 08:57:50|2727.3|2723.3|2727.7|2723.7|2727.8|2723.8|2727.1|2723.1|3
1769677080000|2026-01-29 08:58:00|2727.6|2723.6|2727.3|2723.3|2727.6|2723.6|2726.4|2722.4|2
1769677090000|2026-01-29 08:58:10|2727.6|2723.6|2727.4|2723.4|2727.8|2723.8|2727.3|2723.3|0
1769677100000|2026-01-29 08:58:20|2727.5|2723.5|2727.6|2723.6|2727.6|2723.6|2725.7|2721.7|3
1769677110000|2026-01-29 08:58:30|2728|2724|2728.6|2724.6|2728.6|2724.6|2726|2723.6|1
1769677120000|2026-01-29 08:58:40|2728.7|2724.7|2728|2724|2728.7|2724.7|2727.7|2723.7|0
1769677130000|2026-01-29 08:58:50|2727.7|2723.7|2728.6|2724.6|2728.6|2724.6|2727.7|2723.7|1
1769677140000|2026-01-29 08:59:00|2728|2724|2726.3|2724.8|2729.1|2725.1|2726.3|2723.2|1
1769677150000|2026-01-29 08:59:10|2727.2|2723.2|2724.2|2720.2|2727.3|2724.4|2724.2|2720.2|1
1769677160000|2026-01-29 08:59:20|2724.3|2720.3|2726.2|2722.2|2727.9|2723.9|2724.3|2720.3|3
1769677170000|2026-01-29 08:59:30|2725.8|2721.8|2725.7|2721.7|2726.8|2722.8|2725.4|2721.4|1
1769677180000|2026-01-29 08:59:40|2726.1|2722.1|2726.8|2722.8|2726.8|2722.8|2725|2721|0
1769677190000|2026-01-29 08:59:50|2727|2723|2726.3|2722.3|2727.6|2724.6|2726|2722|2
1769677200000|2026-01-29 09:00:00|2726.7|2722.7|2732|2728|2733.1|2729.1|2726.7|2722.7|6
1769677210000|2026-01-29 09:00:10|2732.4|2728.4|2734.3|2730.3|2734.9|2730.9|2732.4|2728.4|2
1769677220000|2026-01-29 09:00:20|2733.8|2729.8|2734.3|2730.3|2736.3|2732.3|2733.6|2729.6|1
1769677230000|2026-01-29 09:00:30|2734.2|2730.2|2735.5|2731.5|2736.1|2732.1|2734.2|2730.2|0
1769677240000|2026-01-29 09:00:40|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|1
1769677250000|2026-01-29 09:00:50|2737.1|2733.1|2736.6|2732.6|2737.1|2733.1|2736.5|2732.5|4
1769677260000|2026-01-29 09:01:00|2736.8|2732.8|2736.2|2732.2|2738|2734|2736.2|2732.2|1
1769677270000|2026-01-29 09:01:10|2736.1|2732.1|2731.7|2727.7|2736.1|2732.1|2731.5|2727.5|5
1769677280000|2026-01-29 09:01:20|2731.8|2727.8|2732.7|2728.7|2734.6|2730.6|2730.7|2726.7|1
1769677290000|2026-01-29 09:01:30|2732.6|2728.6|2733.5|2729.5|2733.5|2729.5|2732.2|2728.2|0
1769677300000|2026-01-29 09:01:40|2733.6|2729.6|2730.6|2726.6|2733.6|2729.6|2729|2725|2
1769677310000|2026-01-29 09:01:50|2731.5|2727.5|2731.4|2727.4|2731.7|2727.7|2729.4|2725.4|0
1769677320000|2026-01-29 09:02:00|2731.9|2727.9|2732.1|2728.1|2734.2|2730.2|2731.9|2727.9|4
1769677330000|2026-01-29 09:02:10|2732.3|2728.3|2731.9|2727.9|2732.3|2728.3|2731.3|2727.3|2
1769677340000|2026-01-29 09:02:20|2733.5|2729.5|2730.7|2726.7|2733.5|2729.5|2730.7|2726.7|2
1769677350000|2026-01-29 09:02:30|2730.5|2726.5|2730.9|2726.9|2731.7|2727.7|2730.5|2726.5|0
1769677360000|2026-01-29 09:02:40|2730.4|2726.4|2730.3|2726.3|2730.6|2726.6|2730.3|2726.3|0
1769677370000|2026-01-29 09:02:50|2730.2|2726.2|2727.2|2723.2|2730.2|2726.2|2727.2|2723.2|0
1769677380000|2026-01-29 09:03:00|2727.8|2723.8|2726.6|2722.6|2727.8|2723.8|2726.6|2722.6|0
1769677390000|2026-01-29 09:03:10|2726.5|2722.5|2724.9|2720.9|2726.5|2722.5|2724.8|2720.8|1
1769677400000|2026-01-29 09:03:20|2724.8|2720.8|2724.3|2720.3|2724.8|2720.8|2723.9|2719.9|0
1769677410000|2026-01-29 09:03:30|2724.5|2720.5|2724.2|2720.2|2727.6|2723.6|2724.2|2720.2|7
1769677420000|2026-01-29 09:03:40|2725.2|2721.2|2726.3|2722.3|2726.3|2722.3|2724|2720|0
1769677430000|2026-01-29 09:03:50|2726.1|2722.1|2723.6|2719.6|2726.1|2722.1|2723.6|2719.6|1
1769677440000|2026-01-29 09:04:00|2723.5|2719.5|2724.8|2720.8|2725.2|2721.2|2723.2|2719.2|0
1769677450000|2026-01-29 09:04:10|2724.9|2720.9|2727|2723|2727.9|2723.9|2724.9|2720.9|5
1769677460000|2026-01-29 09:04:20|2727.1|2723.1|2725.9|2721.9|2727.1|2723.9|2725.4|2721.4|2
1769677470000|2026-01-29 09:04:30|2728.1|2724.1|2728.5|2724.5|2729.5|2725.5|2728|2724|2
1769677480000|2026-01-29 09:04:40|2728.4|2724.4|2727.6|2723.6|2728.4|2724.4|2726.3|2722.3|0
1769677490000|2026-01-29 09:04:50|2727.3|2723.3|2725.3|2721.3|2727.5|2723.5|2725.2|2721.2|1
1769677500000|2026-01-29 09:05:00|2725.2|2721.2|2723.8|2719.8|2725.2|2721.2|2723.4|2719.4|0
1769677510000|2026-01-29 09:05:10|2723.7|2719.7|2723.8|2719.8|2724.7|2720.7|2723.6|2719.6|0
1769677520000|2026-01-29 09:05:20|2724|2720|2724.1|2720.1|2724.5|2720.5|2723.5|2719.5|0
1769677530000|2026-01-29 09:05:30|2723.6|2719.6|2723.8|2719.8|2724.3|2720.3|2723.6|2719.6|0
1769677540000|2026-01-29 09:05:40|2723.7|2719.7|2725.9|2721.9|2725.9|2721.9|2723.7|2719.7|0
1769677560000|2026-01-29 09:06:00|2726|2722|2728.3|2724.3|2728.3|2724.3|2724.4|2721.7|3
1769677570000|2026-01-29 09:06:10|2728.2|2724.2|2729.9|2725.9|2729.9|2725.9|2727.6|2723.6|0
1769677580000|2026-01-29 09:06:20|2729.8|2725.8|2729.2|2725.2|2730.1|2726.1|2728.5|2724.5|0
1769677590000|2026-01-29 09:06:30|2729.1|2725.1|2730.9|2726.9|2730.9|2726.9|2728.2|2725.1|2
1769677600000|2026-01-29 09:06:40|2731.2|2727.2|2731.1|2727.1|2731.2|2727.2|2730.9|2726.9|0
1769677610000|2026-01-29 09:06:50|2731.2|2727.2|2735.2|2731.2|2736.2|2732.2|2731.2|2727.2|2
1769677620000|2026-01-29 09:07:00|2734|2730|2734.2|2730.2|2734.4|2731|2732.5|2729.9|4
1769677630000|2026-01-29 09:07:10|2734.3|2730.3|2736.3|2732.3|2736.5|2732.5|2734.3|2730.3|2
1769677640000|2026-01-29 09:07:20|2736.5|2732.5|2736.5|2732.5|2736.9|2732.9|2736.5|2732.5|3
1769677650000|2026-01-29 09:07:30|2736.7|2732.7|2735|2731|2737.2|2733.2|2734.7|2730.7|2
1769677660000|2026-01-29 09:07:40|2735.1|2731.1|2737.3|2733.3|2737.3|2733.3|2735.1|2731.1|1
1769677670000|2026-01-29 09:07:50|2737.2|2733.2|2737.9|2733.9|2739.7|2735.7|2737.2|2733.2|4
1769677680000|2026-01-29 09:08:00|2738.2|2734.2|2738.2|2734.2|2739.3|2735.3|2737.9|2733.9|0
1769677690000|2026-01-29 09:08:10|2738|2734|2738|2734|2738.7|2734.7|2737.8|2733.8|0
1769677700000|2026-01-29 09:08:20|2738.1|2734.1|2737.3|2733.3|2738.1|2734.1|2737.3|2733.3|0
1769677710000|2026-01-29 09:08:30|2737.4|2733.4|2739.1|2735.1|2739.7|2735.7|2737.1|2733.1|1
1769677720000|2026-01-29 09:08:40|2737.5|2733.5|2735.4|2731.4|2737.5|2733.5|2735.4|2731.4|2
1769677730000|2026-01-29 09:08:50|2735.1|2731.1|2735.2|2731.2|2735.8|2731.8|2733.8|2729.8|0
1769677740000|2026-01-29 09:09:00|2735|2731|2736.1|2732.1|2736.1|2732.1|2733.2|2729.2|0
1769677750000|2026-01-29 09:09:10|2735.2|2731.2|2736|2732|2736.3|2732.3|2735.1|2731.1|0
1769677760000|2026-01-29 09:09:20|2735.9|2731.9|2735.4|2731.4|2736.3|2732.3|2735.4|2731.4|0
1769677770000|2026-01-29 09:09:30|2735.3|2731.3|2732.8|2728.8|2735.3|2731.3|2732.7|2728.7|2
1769677780000|2026-01-29 09:09:40|2732.7|2728.7|2732.4|2728.4|2732.8|2728.8|2732.4|2728.4|0
1769677790000|2026-01-29 09:09:50|2732.7|2728.7|2734.5|2733|2735.9|2733|2732.7|2728.7|2
1769677800000|2026-01-29 09:10:00|2735.3|2731.3|2736.1|2732.1|2736.6|2732.6|2733.4|2730.9|1
1769677810000|2026-01-29 09:10:10|2735.7|2731.7|2735.8|2731.8|2736.2|2732.2|2735.7|2731.7|0
1769677820000|2026-01-29 09:10:20|2735.3|2731.3|2735.1|2731.1|2736.6|2732.6|2734.2|2730.2|0
1769677830000|2026-01-29 09:10:30|2735.3|2731.3|2734.8|2733.3|2735.8|2733.3|2734.8|2731.2|1
1769677840000|2026-01-29 09:10:40|2736.9|2732.9|2738.2|2734.2|2739.6|2735.6|2736.9|2732.9|3
1769677850000|2026-01-29 09:10:50|2738.9|2734.9|2739.1|2735.1|2739.1|2735.1|2738.7|2734.7|0
1769677860000|2026-01-29 09:11:00|2738.8|2734.8|2736.9|2732.9|2738.8|2734.8|2736.8|2732.8|1
1769677870000|2026-01-29 09:11:10|2737|2733|2736.3|2732.3|2737|2733|2736.2|2732.2|0
1769677880000|2026-01-29 09:11:20|2737|2733|2737.6|2733.6|2737.8|2733.8|2736.8|2732.8|0
1769677890000|2026-01-29 09:11:30|2737.4|2733.4|2736.1|2732.1|2737.4|2733.4|2736.1|2732.1|0
1769677900000|2026-01-29 09:11:40|2736|2732|2737.5|2733.5|2737.5|2733.5|2736|2732|0
1769677910000|2026-01-29 09:11:50|2737.6|2733.6|2737.7|2733.7|2738.1|2736.6|2737.4|2733.4|1
1769677920000|2026-01-29 09:12:00|2737.6|2733.6|2737.6|2733.6|2738.6|2734.6|2737.4|2733.4|0
1769677930000|2026-01-29 09:12:10|2737.7|2733.7|2737.8|2733.8|2737.9|2733.9|2737|2733|0
1769677940000|2026-01-29 09:12:20|2737.7|2733.7|2734.2|2730.2|2737.7|2733.7|2734.1|2730.1|1
1769677950000|2026-01-29 09:12:30|2734.6|2730.6|2735|2731|2735.8|2731.8|2733.9|2729.9|0
1769677960000|2026-01-29 09:12:40|2735.4|2731.4|2734.7|2730.7|2736.2|2732.2|2734.7|2730.7|0
1769677970000|2026-01-29 09:12:50|2735.1|2731.1|2732.3|2728.3|2735.1|2731.1|2732.3|2728.3|0
1769677980000|2026-01-29 09:13:00|2732.4|2728.4|2733.1|2729.1|2733.1|2729.1|2731.8|2727.8|1
1769677990000|2026-01-29 09:13:10|2732.1|2728.1|2734.8|2730.8|2734.8|2730.8|2731.2|2727.2|4
1769678000000|2026-01-29 09:13:20|2734.7|2730.7|2735.1|2731.1|2735.7|2731.7|2732|2728|0
1769678010000|2026-01-29 09:13:30|2734.9|2730.9|2733.8|2729.8|2734.9|2730.9|2732.8|2728.8|0
1769678020000|2026-01-29 09:13:40|2733.7|2729.7|2733.4|2729.4|2734.1|2730.1|2733|2729|0
1769678030000|2026-01-29 09:13:50|2733.2|2729.2|2733.5|2729.5|2734.2|2730.2|2733.2|2729.2|0
1769678040000|2026-01-29 09:14:00|2733.4|2729.4|2732.6|2728.6|2733.4|2729.4|2729.7|2725.7|1
1769678050000|2026-01-29 09:14:10|2732.7|2728.7|2732.5|2728.5|2732.7|2728.7|2732.5|2728.5|1
1769678060000|2026-01-29 09:14:20|2732.4|2728.4|2733|2729|2733.3|2729.3|2732.4|2728.4|0
1769678070000|2026-01-29 09:14:30|2732.9|2728.9|2732.8|2728.8|2733|2729|2731.5|2727.5|0
1769678080000|2026-01-29 09:14:40|2733.6|2729.6|2733|2729|2733.6|2729.6|2732.8|2728.8|1
1769678090000|2026-01-29 09:14:50|2733.7|2729.7|2733.3|2729.3|2735.3|2731.3|2733|2729|0
1769678100000|2026-01-29 09:15:00|2733.2|2729.2|2731.8|2727.8|2733.5|2729.5|2731.4|2727.4|2
1769678110000|2026-01-29 09:15:10|2731.3|2727.3|2730.9|2726.9|2732.6|2728.6|2730.9|2726.9|0
1769678120000|2026-01-29 09:15:20|2731.3|2727.3|2730.9|2726.9|2731.3|2727.3|2729.1|2725.1|2
1769678130000|2026-01-29 09:15:30|2730.7|2726.7|2732.8|2728.8|2732.8|2728.8|2729|2725|13
1769678140000|2026-01-29 09:15:40|2732.3|2728.3|2733.1|2729.1|2733.4|2729.4|2732.3|2728.3|0
1769678150000|2026-01-29 09:15:50|2733.2|2729.2|2733.4|2729.4|2734.6|2730.6|2733.2|2729.2|0
1769678160000|2026-01-29 09:16:00|2733.7|2729.7|2732.7|2728.7|2733.7|2729.7|2732.7|2728.7|1
1769678170000|2026-01-29 09:16:10|2732.1|2728.1|2732.5|2728.5|2733.1|2729.1|2731.8|2727.8|2
1769678180000|2026-01-29 09:16:20|2732.3|2728.3|2733.6|2729.6|2734.4|2730.4|2730.9|2728.3|1
1769678190000|2026-01-29 09:16:30|2733.7|2729.7|2733.1|2729.1|2733.9|2729.9|2733|2729|0
1769678200000|2026-01-29 09:16:40|2733|2729|2732.9|2728.9|2733.5|2729.5|2732.9|2728.9|0
1769678210000|2026-01-29 09:16:50|2733|2729|2733.8|2729.8|2734.9|2730.9|2732.9|2728.9|0
1769678220000|2026-01-29 09:17:00|2734.4|2730.4|2734.4|2730.4|2734.7|2730.7|2733.6|2729.6|0
1769678230000|2026-01-29 09:17:10|2734.9|2730.9|2735|2731|2735|2731|2734.4|2730.4|0
1769678240000|2026-01-29 09:17:20|2733.8|2729.8|2735.4|2731.4|2736.1|2732.1|2733.8|2729.8|2
1769678250000|2026-01-29 09:17:30|2736|2732|2736.4|2732.4|2736.4|2732.4|2735.4|2731.4|0
1769678260000|2026-01-29 09:17:40|2736.2|2732.2|2735.8|2731.8|2736.6|2732.6|2735.8|2731.8|1
1769678270000|2026-01-29 09:17:50|2735.7|2731.7|2737.4|2733.4|2737.4|2733.4|2735.4|2731.4|1
1769678280000|2026-01-29 09:18:00|2737.5|2733.5|2734.3|2730.3|2737.5|2733.5|2733.7|2729.7|1
1769678290000|2026-01-29 09:18:10|2734.2|2730.2|2734.8|2730.8|2735.7|2731.7|2733.3|2729.3|2
1769678300000|2026-01-29 09:18:20|2734.7|2730.7|2735.4|2731.4|2735.5|2732.9|2734.4|2730.7|6
1769678310000|2026-01-29 09:18:30|2736.1|2732.1|2735.1|2731.1|2736.1|2732.1|2734.9|2730.9|0
1769678320000|2026-01-29 09:18:40|2734.9|2730.9|2732.6|2731.1|2735.7|2731.7|2732.6|2730.9|0
1769678330000|2026-01-29 09:18:50|2734.8|2730.8|2737.2|2733.2|2737.3|2733.9|2734.8|2730.8|6
1769678340000|2026-01-29 09:19:00|2737.3|2733.3|2737.3|2733.3|2737.4|2733.4|2737.2|2733.2|0
1769678350000|2026-01-29 09:19:10|2737.4|2733.4|2739.6|2735.6|2739.6|2735.6|2737.2|2733.2|3
1769678360000|2026-01-29 09:19:20|2739|2735|2739.4|2735.4|2739.5|2735.5|2739|2735|0
1769678370000|2026-01-29 09:19:30|2739.5|2735.5|2739.4|2735.4|2739.5|2735.5|2739.4|2735.4|1
1769678380000|2026-01-29 09:19:40|2739.5|2735.5|2739.4|2735.4|2739.8|2735.8|2739.3|2735.3|0
1769678390000|2026-01-29 09:19:50|2739.5|2735.5|2739.4|2735.4|2739.8|2735.8|2739.3|2735.3|0
1769678400000|2026-01-29 09:20:00|2739.3|2735.3|2738.1|2734.1|2739.3|2735.3|2737.5|2733.5|0
1769678410000|2026-01-29 09:20:10|2737.8|2733.8|2737.3|2733.3|2738|2734|2737.2|2733.2|0
1769678420000|2026-01-29 09:20:20|2737.1|2733.1|2737.1|2733.1|2737.1|2733.1|2737.1|2733.1|0
1769678440000|2026-01-29 09:20:40|2736.9|2732.9|2736.8|2732.8|2736.9|2732.9|2736.7|2732.7|0
1769678450000|2026-01-29 09:20:50|2736.9|2732.9|2735.7|2731.7|2736.9|2732.9|2733.3|2730.3|3
1769678460000|2026-01-29 09:21:00|2736|2732|2736.3|2732.3|2736.7|2732.7|2734.8|2730.8|1
1769678470000|2026-01-29 09:21:10|2736.4|2732.4|2739.4|2735.4|2739.6|2735.6|2736.4|2732.4|0
1769678480000|2026-01-29 09:21:20|2739.7|2735.7|2739.9|2735.9|2739.9|2735.9|2739.2|2735.2|2
1769678490000|2026-01-29 09:21:30|2740|2736|2742.8|2738.8|2742.8|2738.8|2739.3|2735.3|9
1769678500000|2026-01-29 09:21:40|2742.7|2738.7|2744.9|2740.9|2745.2|2741.5|2742.7|2738.7|4
1769678510000|2026-01-29 09:21:50|2745|2741|2744.9|2740.9|2745.2|2741.2|2744.9|2740.9|1
1769678520000|2026-01-29 09:22:00|2745|2741|2745.3|2741.3|2745.4|2741.4|2744.6|2740.6|0
1769678530000|2026-01-29 09:22:10|2745|2741|2744.6|2740.6|2745.8|2741.8|2743.1|2739.1|5
1769678540000|2026-01-29 09:22:20|2744.5|2740.5|2741.8|2737.8|2744.6|2740.6|2741.8|2737.8|0
1769678550000|2026-01-29 09:22:30|2741.5|2737.5|2740.6|2736.6|2741.5|2737.5|2740.2|2736.2|0
1769678560000|2026-01-29 09:22:40|2740.9|2736.9|2741.8|2737.8|2741.8|2737.8|2740.6|2736.6|2
1769678570000|2026-01-29 09:22:50|2741.9|2737.9|2742.1|2738.1|2742.1|2738.7|2740.2|2736.5|3
1769678580000|2026-01-29 09:23:00|2742|2738|2742|2738|2742.1|2738.1|2741.9|2737.9|1
1769678590000|2026-01-29 09:23:10|2742.1|2738.1|2744|2740|2744|2740|2742.1|2738.1|3
1769678600000|2026-01-29 09:23:20|2744.2|2740.2|2742.7|2738.7|2744.2|2740.2|2742.5|2738.5|0
1769678610000|2026-01-29 09:23:30|2743.3|2739.3|2744.6|2740.6|2744.7|2740.7|2743.3|2739.3|1
1769678620000|2026-01-29 09:23:40|2743|2739|2743.1|2739.1|2743.3|2739.3|2742.9|2738.9|1
1769678630000|2026-01-29 09:23:50|2743.2|2739.2|2744.4|2740.4|2744.4|2740.4|2743.1|2739.1|0
1769678640000|2026-01-29 09:24:00|2744|2740|2742.2|2738.2|2744.1|2740.1|2741.5|2737.5|4
1769678650000|2026-01-29 09:24:10|2741.3|2737.3|2743.9|2739.9|2744.6|2740.6|2741.3|2737.3|3
1769678660000|2026-01-29 09:24:20|2744.1|2740.1|2745.8|2741.8|2746.2|2742.2|2743.9|2739.9|4
1769678670000|2026-01-29 09:24:30|2745.3|2741.3|2744.6|2740.6|2745.5|2741.5|2744.5|2740.5|1
1769678680000|2026-01-29 09:24:40|2743.6|2739.6|2744|2740|2744.2|2740.2|2743.5|2739.5|2
1769678690000|2026-01-29 09:24:50|2743.3|2739.3|2743.5|2739.5|2743.5|2739.5|2743.2|2739.2|3
1769678700000|2026-01-29 09:25:00|2743.6|2739.6|2743.5|2739.5|2744|2741.7|2743.2|2739.5|1
1769678710000|2026-01-29 09:25:10|2743.7|2739.7|2744.6|2740.6|2745.4|2741.4|2742.9|2739.5|1
1769678720000|2026-01-29 09:25:20|2744.7|2740.7|2745.1|2741.1|2745.1|2741.1|2743.8|2739.8|0
1769678730000|2026-01-29 09:25:30|2745.2|2741.2|2744.9|2740.9|2746.2|2742.2|2744.9|2740.9|0
1769678740000|2026-01-29 09:25:40|2746.3|2742.3|2746.7|2742.7|2747.9|2744.6|2746.1|2742.3|1
1769678750000|2026-01-29 09:25:50|2746.8|2742.8|2746.4|2742.4|2747.1|2743.1|2746.2|2742.2|0
1769678760000|2026-01-29 09:26:00|2746.5|2742.5|2746.7|2742.7|2747.1|2743.1|2746.2|2742.2|4
1769678770000|2026-01-29 09:26:10|2746.6|2742.6|2745.5|2741.5|2746.7|2742.7|2745.5|2741.5|1
1769678780000|2026-01-29 09:26:20|2745.3|2741.3|2744.7|2740.7|2745.9|2741.9|2744.7|2740.7|1
1769678790000|2026-01-29 09:26:30|2744.6|2740.6|2743.8|2739.8|2744.6|2740.6|2743.2|2739.2|0
1769678800000|2026-01-29 09:26:40|2743.9|2739.9|2744.3|2740.3|2744.4|2740.4|2743.7|2739.7|0
1769678810000|2026-01-29 09:26:50|2744.4|2740.4|2745.1|2741.1|2745.2|2741.2|2743.9|2739.9|0
1769678820000|2026-01-29 09:27:00|2744.9|2740.9|2744.9|2740.9|2746.6|2742.6|2744.7|2740.7|2
1769678830000|2026-01-29 09:27:10|2745.1|2741.1|2744.4|2740.4|2745.1|2741.1|2743.8|2739.8|0
1769678840000|2026-01-29 09:27:20|2744.9|2740.9|2745.7|2741.7|2745.7|2741.7|2744.3|2740.3|0
1769678850000|2026-01-29 09:27:30|2745.8|2741.8|2745.4|2741.4|2745.9|2743.7|2744.7|2740.7|7
1769678860000|2026-01-29 09:27:40|2745.1|2741.1|2747.5|2743.5|2747.6|2743.6|2745.1|2741.1|17
1769678870000|2026-01-29 09:27:50|2747.1|2743.1|2746.5|2742.5|2747.7|2743.7|2746.5|2742.5|0
1769678880000|2026-01-29 09:28:00|2746.6|2742.6|2744.8|2740.8|2746.9|2742.9|2744.8|2740.8|2
1769678890000|2026-01-29 09:28:10|2744.5|2740.5|2746.1|2742.1|2746.1|2742.1|2743.9|2739.9|0
1769678900000|2026-01-29 09:28:20|2745.8|2741.8|2745.2|2741.2|2745.8|2741.8|2744|2740|0
1769678910000|2026-01-29 09:28:30|2745.3|2741.3|2746.2|2742.2|2746.3|2742.3|2744.8|2740.8|0
1769678920000|2026-01-29 09:28:40|2744.9|2740.9|2745.7|2741.7|2745.7|2741.7|2744.3|2740.3|0
1769678930000|2026-01-29 09:28:50|2746|2742|2746.6|2742.6|2746.6|2742.6|2745.7|2741.7|1
1769678940000|2026-01-29 09:29:00|2746.3|2742.3|2745.5|2741.5|2746.3|2742.3|2744.8|2740.8|3
1769678950000|2026-01-29 09:29:10|2745.4|2741.4|2745.2|2741.2|2745.4|2741.4|2745.2|2741.2|0
1769678960000|2026-01-29 09:29:20|2745.1|2741.1|2745.9|2741.9|2745.9|2741.9|2744.9|2740.9|1
1769678970000|2026-01-29 09:29:30|2745.8|2741.8|2745.1|2741.1|2745.9|2741.9|2745.1|2741.1|0
1769678980000|2026-01-29 09:29:40|2745.5|2741.5|2745.8|2741.8|2745.9|2741.9|2745.2|2741.2|0
1769678990000|2026-01-29 09:29:50|2745.6|2741.6|2746.5|2742.5|2746.5|2742.5|2745.5|2741.5|0
1769679000000|2026-01-29 09:30:00|2746.1|2742.1|2746.7|2742.7|2746.7|2742.7|2746|2742|0
1769679010000|2026-01-29 09:30:10|2746.6|2742.6|2747.7|2743.7|2747.9|2743.9|2746.6|2742.6|1
1769679020000|2026-01-29 09:30:20|2747.6|2743.6|2746.4|2742.4|2747.6|2743.6|2746.3|2742.3|3
1769679030000|2026-01-29 09:30:30|2746.6|2742.6|2743.5|2739.5|2746.6|2742.6|2743.5|2739.5|12
1769679040000|2026-01-29 09:30:40|2743.6|2739.6|2742.6|2738.6|2743.6|2739.6|2742.6|2738.6|1
1769679050000|2026-01-29 09:30:50|2742.5|2738.5|2742.4|2738.4|2742.5|2738.5|2742.4|2738.4|0
1769679060000|2026-01-29 09:31:00|2742.2|2738.2|2741.9|2737.9|2742.4|2738.4|2741.8|2737.8|1
1769679070000|2026-01-29 09:31:10|2742|2738|2741.5|2737.5|2742.4|2738.4|2741.3|2737.3|1
1769679080000|2026-01-29 09:31:20|2741.6|2737.6|2741.4|2737.4|2741.9|2737.9|2741.4|2737.4|0
1769679090000|2026-01-29 09:31:30|2741.5|2737.5|2743.2|2739.2|2743.2|2739.2|2741.4|2737.4|2
1769679100000|2026-01-29 09:31:40|2743.5|2739.5|2745|2741|2745|2741|2743.5|2739.5|0
1769679110000|2026-01-29 09:31:50|2744.9|2740.9|2744.8|2740.8|2745.1|2741.3|2742.8|2740.3|0
1769679120000|2026-01-29 09:32:00|2746|2742|2746.2|2742.2|2746.2|2742.2|2744.9|2740.9|2
1769679130000|2026-01-29 09:32:10|2746.8|2742.8|2748.7|2744.7|2748.7|2744.7|2746.2|2742.2|1
1769679140000|2026-01-29 09:32:20|2748.6|2744.6|2746.2|2742.2|2748.6|2745.6|2744.8|2740.8|5
1769679150000|2026-01-29 09:32:30|2745.7|2741.7|2745.5|2741.5|2746.6|2742.6|2745.2|2741.2|0
1769679160000|2026-01-29 09:32:40|2745.3|2741.3|2746.2|2742.2|2746.3|2742.3|2745.3|2741.3|3
1769679170000|2026-01-29 09:32:50|2746.3|2742.3|2746.8|2742.8|2747|2743|2746|2742|2
1769679180000|2026-01-29 09:33:00|2746.4|2742.4|2746.3|2742.3|2746.4|2742.4|2746.3|2742.3|0
1769679190000|2026-01-29 09:33:10|2745.1|2743.6|2746|2742|2746.6|2743.6|2745.1|2741.7|3
1769679200000|2026-01-29 09:33:20|2746.1|2742.1|2746.9|2742.9|2747.1|2743.1|2746.1|2742.1|0
1769679210000|2026-01-29 09:33:30|2747|2743|2746.1|2742.1|2747.1|2743.6|2745.1|2742.1|1
1769679220000|2026-01-29 09:33:40|2746.7|2742.7|2747.9|2743.9|2747.9|2743.9|2746.5|2742.5|3
1769679230000|2026-01-29 09:33:50|2747.6|2743.6|2750.5|2746.5|2750.5|2746.5|2747.6|2743.6|8
1769679240000|2026-01-29 09:34:00|2750.4|2746.4|2750.8|2746.8|2750.8|2746.8|2750.4|2746.4|0
1769679250000|2026-01-29 09:34:10|2751.1|2747.1|2752.8|2748.8|2752.8|2749.6|2750.8|2746.8|3
1769679260000|2026-01-29 09:34:20|2752.7|2748.7|2750.7|2746.7|2753.5|2750.4|2750.7|2746.7|8
1769679270000|2026-01-29 09:34:30|2751|2747|2750.8|2746.8|2751.1|2747.1|2750.7|2746.7|0
1769679280000|2026-01-29 09:34:40|2751.1|2747.1|2750.5|2746.5|2751.1|2747.1|2750.4|2746.4|0
1769679290000|2026-01-29 09:34:50|2750.4|2746.4|2750.5|2746.5|2750.5|2746.5|2750.4|2746.4|0
1769679300000|2026-01-29 09:35:00|2750.4|2746.4|2750.8|2746.8|2750.8|2746.8|2747.3|2744.6|11
1769679310000|2026-01-29 09:35:10|2751|2747|2749.2|2747.7|2751|2747.9|2749.2|2745.2|8
1769679320000|2026-01-29 09:35:20|2750.1|2748.6|2754|2750|2755.4|2752.1|2750.1|2748.6|12
1769679330000|2026-01-29 09:35:30|2754.1|2750.1|2754.5|2753|2756.4|2753|2754.1|2750.1|4
1769679340000|2026-01-29 09:35:40|2754.9|2753.4|2754.5|2753|2754.9|2753.4|2754.5|2753|1
1769679350000|2026-01-29 09:35:50|2754.8|2750.8|2753.4|2751.9|2754.8|2752.4|2753.4|2750.3|4
1769679360000|2026-01-29 09:36:00|2753.3|2749.3|2751.7|2750.2|2753.9|2750.8|2751.7|2747.9|2
1769679370000|2026-01-29 09:36:10|2751.8|2750.3|2753.2|2749.2|2753.8|2750.3|2751.8|2749.2|0
1769679380000|2026-01-29 09:36:20|2753.8|2749.8|2752.9|2748.9|2753.8|2749.8|2752.2|2748.2|5
1769679390000|2026-01-29 09:36:30|2752.7|2748.7|2752.4|2748.4|2753.2|2749.2|2751.7|2747.7|2
1769679400000|2026-01-29 09:36:40|2752.1|2748.1|2752|2748|2753|2749|2751.6|2747.6|0
1769679410000|2026-01-29 09:36:50|2751.8|2747.8|2750.3|2746.3|2751.8|2747.8|2750.3|2746.3|0
1769679420000|2026-01-29 09:37:00|2750.5|2746.5|2746.7|2742.7|2750.7|2746.7|2746.7|2742.7|5
1769679430000|2026-01-29 09:37:10|2747.1|2743.1|2746.6|2742.6|2748|2744|2746.6|2742.6|0
1769679440000|2026-01-29 09:37:20|2747.2|2743.2|2746.6|2742.6|2747.2|2743.2|2745.7|2741.7|0
1769679450000|2026-01-29 09:37:30|2747.6|2743.6|2748.1|2744.1|2748.1|2744.1|2745|2741|6
1769679460000|2026-01-29 09:37:40|2747.9|2743.9|2747.4|2743.4|2748.6|2747.1|2746.9|2743.4|2
1769679470000|2026-01-29 09:37:50|2747.6|2743.6|2751.1|2747.1|2751.6|2747.6|2746.2|2743|7
1769679480000|2026-01-29 09:38:00|2750.9|2746.9|2750.8|2746.8|2751.6|2747.6|2750.8|2746.8|0
1769679490000|2026-01-29 09:38:10|2751|2747|2752.5|2748.5|2752.5|2748.5|2750.8|2746.8|66
1769679500000|2026-01-29 09:38:20|2752.4|2748.4|2751.2|2747.2|2752.4|2748.4|2750|2746|2
1769679510000|2026-01-29 09:38:30|2751.4|2747.4|2751.4|2747.4|2751.5|2748.9|2750.3|2746.7|20
1769679520000|2026-01-29 09:38:40|2751.3|2747.3|2751.6|2747.6|2751.8|2747.8|2751.2|2747.2|1
1769679530000|2026-01-29 09:38:50|2751.8|2747.8|2750.6|2746.6|2752|2748|2750.5|2746.5|1
1769679540000|2026-01-29 09:39:00|2750.9|2746.9|2751|2747|2751.7|2747.7|2750.6|2746.6|0
1769679550000|2026-01-29 09:39:10|2752|2748|2752.8|2748.8|2753.4|2749.4|2752|2748|0
1769679560000|2026-01-29 09:39:20|2753.3|2749.3|2753.6|2749.6|2754.2|2750.2|2753.1|2749.1|7
1769679570000|2026-01-29 09:39:30|2753.5|2749.5|2753.4|2749.4|2753.6|2749.6|2752.9|2748.9|2
1769679580000|2026-01-29 09:39:40|2753.3|2749.3|2751.4|2749.9|2754|2750|2751.4|2747.7|1
1769679590000|2026-01-29 09:39:50|2751.9|2747.9|2752.7|2748.7|2752.7|2748.7|2751|2747|2
1769679600000|2026-01-29 09:40:00|2752.3|2748.3|2754|2750|2754|2750|2750.9|2746.9|3
1769679610000|2026-01-29 09:40:10|2753.6|2749.6|2754.3|2750.3|2754.4|2750.4|2753.4|2749.4|3
1769679620000|2026-01-29 09:40:20|2755.5|2751.5|2756.6|2752.6|2756.6|2753.4|2754.9|2751.5|4
1769679630000|2026-01-29 09:40:30|2756.9|2752.9|2754.9|2753.4|2757.3|2753.4|2754.9|2752.2|7
1769679640000|2026-01-29 09:40:40|2754.8|2753.3|2754.2|2750.2|2754.9|2753.4|2754|2750|1
1769679650000|2026-01-29 09:40:50|2754.4|2750.4|2754|2750|2754.5|2750.5|2753.7|2749.7|0
1769679660000|2026-01-29 09:41:00|2754.1|2750.1|2756.1|2752.1|2756.6|2752.6|2754|2750|1
1769679670000|2026-01-29 09:41:10|2756.2|2752.2|2756.1|2752.1|2756.5|2752.5|2755.9|2751.9|0
1769679680000|2026-01-29 09:41:20|2755.5|2751.5|2756.2|2752.2|2756.5|2752.5|2755.5|2751.5|0
1769679690000|2026-01-29 09:41:30|2756.3|2752.3|2756.2|2752.2|2756.3|2752.3|2756.2|2752.2|0
1769679700000|2026-01-29 09:41:40|2756.4|2752.4|2756.4|2752.4|2756.4|2752.4|2756.2|2752.2|0
1769679710000|2026-01-29 09:41:50|2755.8|2751.8|2756|2752|2756.4|2752.4|2754.3|2750.3|3
1769679720000|2026-01-29 09:42:00|2755.8|2751.8|2757.1|2755.6|2758|2755.6|2755.8|2751.8|2
1769679730000|2026-01-29 09:42:10|2757.3|2755.8|2758.5|2754.5|2759.9|2755.9|2757|2754|11
1769679740000|2026-01-29 09:42:20|2758.3|2754.3|2759.4|2755.4|2759.4|2755.4|2758.3|2754.3|0
1769679750000|2026-01-29 09:42:30|2759.3|2755.3|2760.3|2756.3|2760.3|2756.3|2759|2755|0
1769679760000|2026-01-29 09:42:40|2760.4|2756.4|2760.6|2756.6|2760.7|2756.7|2760.4|2756.4|0
1769679770000|2026-01-29 09:42:50|2759.3|2755.3|2759.2|2755.2|2759.3|2755.3|2759.2|2755.2|1
1769679790000|2026-01-29 09:43:10|2757.9|2756.4|2758|2754|2758.1|2756.4|2757.9|2753.9|2
1769679800000|2026-01-29 09:43:20|2757.9|2753.9|2758|2754|2758.2|2754.2|2757.8|2753.8|1
1769679810000|2026-01-29 09:43:30|2758.1|2754.1|2759.3|2755.3|2759.5|2755.6|2756.9|2754|2
1769679820000|2026-01-29 09:43:40|2759.4|2755.4|2759.5|2755.5|2760.6|2756.6|2759.4|2755.4|2
1769679830000|2026-01-29 09:43:50|2759.4|2755.4|2759|2755|2759.6|2755.6|2756.4|2753.8|2
1769679840000|2026-01-29 09:44:00|2758.9|2754.9|2758.6|2754.6|2758.9|2754.9|2758.6|2754.6|0
1769679850000|2026-01-29 09:44:10|2756.8|2752.8|2757|2753|2758.5|2754.5|2756.8|2752.8|1
1769679860000|2026-01-29 09:44:20|2757.3|2753.3|2756.1|2752.1|2758.6|2754.6|2756.1|2752.1|0
1769679870000|2026-01-29 09:44:30|2755.9|2751.9|2756.7|2752.7|2756.8|2754.9|2755.6|2751.6|1
1769679880000|2026-01-29 09:44:40|2756.6|2752.6|2756.1|2752.1|2757.3|2753.3|2756|2752|0
1769679890000|2026-01-29 09:44:50|2756|2752|2756.6|2752.6|2757|2753|2755.6|2751.6|1
1769679900000|2026-01-29 09:45:00|2756.7|2752.7|2758|2754|2759.2|2755.2|2756.7|2752.7|1
1769679910000|2026-01-29 09:45:10|2757.9|2753.9|2757.5|2753.5|2758.6|2754.6|2757.5|2753.5|11
1769679920000|2026-01-29 09:45:20|2758.7|2754.7|2756.9|2752.9|2758.7|2754.7|2756.7|2752.7|1
1769679930000|2026-01-29 09:45:30|2757.1|2753.1|2755.9|2751.9|2757.2|2753.2|2755.9|2751.9|0
1769679940000|2026-01-29 09:45:40|2755.8|2751.8|2756.2|2752.2|2756.5|2752.5|2755.8|2751.8|0
1769679950000|2026-01-29 09:45:50|2755.9|2751.9|2751.6|2747.6|2755.9|2751.9|2751.6|2747.6|2
1769679960000|2026-01-29 09:46:00|2751.8|2747.8|2750.9|2746.9|2751.9|2747.9|2750.9|2746.9|2
1769679970000|2026-01-29 09:46:10|2749.2|2747.7|2749|2745|2749.2|2747.7|2748.5|2744.5|2
1769679980000|2026-01-29 09:46:20|2748.8|2744.8|2746.4|2742.4|2748.9|2744.9|2745.6|2742.4|1
1769679990000|2026-01-29 09:46:30|2746.3|2742.3|2747.6|2743.6|2748.3|2744.3|2746.2|2742.2|4
1769680000000|2026-01-29 09:46:40|2747.7|2743.7|2746.8|2742.8|2747.7|2743.7|2746.8|2742.8|3
1769680010000|2026-01-29 09:46:50|2746.7|2742.7|2745.2|2741.2|2746.7|2742.7|2744.9|2740.9|1
1769680020000|2026-01-29 09:47:00|2745.5|2741.5|2745.1|2741.1|2745.5|2741.5|2744.9|2740.9|1
1769680030000|2026-01-29 09:47:10|2745|2741|2745|2741|2745|2741|2745|2741|0
1769680040000|2026-01-29 09:47:20|2746.6|2742.6|2746.2|2742.2|2747.6|2743.6|2746.2|2742.2|1
1769680050000|2026-01-29 09:47:30|2746.3|2742.3|2743.9|2742.4|2746.3|2742.4|2743.9|2741.9|2
1769680060000|2026-01-29 09:47:40|2745.8|2741.8|2746.8|2742.8|2747.5|2743.5|2744.9|2740.9|5
1769680070000|2026-01-29 09:47:50|2745.1|2741.1|2746.1|2742.1|2746.1|2742.1|2744.6|2740.6|9
1769680080000|2026-01-29 09:48:00|2744.8|2740.8|2746.2|2742.2|2746.2|2742.6|2744|2740.3|2
1769680090000|2026-01-29 09:48:10|2746.1|2742.1|2747|2743|2747|2743|2744.8|2740.8|1
1769680100000|2026-01-29 09:48:20|2746.4|2742.4|2745.2|2741.2|2746.4|2742.4|2745.2|2741.2|1
1769680110000|2026-01-29 09:48:30|2744|2742.5|2743.1|2741.6|2745.8|2742.5|2743.1|2741.2|2
1769680120000|2026-01-29 09:48:40|2744.6|2740.6|2742.2|2738.2|2744.8|2740.8|2742.2|2738.2|4
1769680130000|2026-01-29 09:48:50|2741.9|2737.9|2742.6|2738.6|2742.6|2738.6|2741.7|2737.7|0
1769680140000|2026-01-29 09:49:00|2742.7|2738.7|2744|2740|2745.3|2741.3|2742.7|2738.7|1
1769680150000|2026-01-29 09:49:10|2744.1|2740.1|2741.9|2737.9|2744.4|2740.4|2741.9|2737.9|5
1769680160000|2026-01-29 09:49:20|2741.7|2737.7|2741.1|2737.1|2742.3|2738.3|2741.1|2737.1|2
1769680170000|2026-01-29 09:49:30|2741|2737|2740.1|2736.1|2741|2738|2738.5|2734.5|1
1769680180000|2026-01-29 09:49:40|2740.2|2736.2|2741.5|2737.5|2742.6|2738.6|2740.2|2736.2|3
1769680190000|2026-01-29 09:49:50|2741.6|2737.6|2742.7|2738.7|2742.7|2738.7|2741.6|2737.6|1
1769680200000|2026-01-29 09:50:00|2742.5|2738.5|2740.1|2736.1|2742.5|2738.5|2740.1|2736.1|3
1769680210000|2026-01-29 09:50:10|2740.5|2736.5|2740.8|2736.8|2741.5|2737.5|2740.5|2736.5|0
1769680220000|2026-01-29 09:50:20|2741.5|2737.5|2737.6|2733.6|2741.5|2737.5|2735.4|2731.4|17
1769680230000|2026-01-29 09:50:30|2738.8|2734.8|2737.8|2733.8|2739.9|2736.2|2737|2733.8|3
1769680240000|2026-01-29 09:50:40|2738.5|2734.5|2739.4|2735.4|2739.6|2735.6|2738.2|2734.2|0
1769680250000|2026-01-29 09:50:50|2739.5|2735.5|2739.7|2735.7|2740.1|2736.1|2739.5|2735.5|1
1769680260000|2026-01-29 09:51:00|2739.6|2735.6|2739.3|2735.3|2739.8|2735.8|2738.3|2734.3|7
1769680270000|2026-01-29 09:51:10|2739.7|2735.7|2739.7|2735.7|2739.9|2735.9|2739.7|2735.7|1
1769680280000|2026-01-29 09:51:20|2739.6|2735.6|2739.5|2735.5|2739.8|2736.4|2737.9|2735.5|0
1769680290000|2026-01-29 09:51:30|2739.4|2735.4|2739.3|2735.3|2739.8|2736.1|2737.6|2735.3|1
1769680310000|2026-01-29 09:51:50|2740|2736|2736|2732|2740|2736|2736|2732|5
1769680320000|2026-01-29 09:52:00|2735.8|2731.8|2734.2|2730.2|2735.8|2731.8|2734.2|2730.2|2
1769680330000|2026-01-29 09:52:10|2734.9|2730.9|2734.7|2730.7|2735.6|2731.6|2734.6|2730.6|3
1769680340000|2026-01-29 09:52:20|2734.6|2730.6|2735.2|2731.2|2735.4|2731.4|2734.6|2730.6|0
1769680350000|2026-01-29 09:52:30|2735.9|2731.9|2733.4|2729.4|2735.9|2731.9|2732.6|2729.4|4
1769680360000|2026-01-29 09:52:40|2732.1|2728.1|2732.8|2728.8|2733.6|2729.6|2732.1|2728.1|2
1769680370000|2026-01-29 09:52:50|2733|2729|2731.9|2727.9|2733.1|2729.1|2731.8|2727.8|1
1769680380000|2026-01-29 09:53:00|2731.8|2727.8|2733.1|2729.1|2733.1|2729.1|2730.3|2726.3|8
1769680390000|2026-01-29 09:53:10|2731.4|2729.9|2728.8|2727.3|2731.6|2729.9|2728.8|2726.6|1
1769680400000|2026-01-29 09:53:20|2729.5|2725.5|2731.4|2727.4|2731.5|2728.5|2729.5|2725.5|12
1769680410000|2026-01-29 09:53:30|2731.7|2727.7|2726.8|2725.3|2731.7|2727.7|2726.8|2724.9|1
1769680420000|2026-01-29 09:53:40|2729|2725|2729.8|2725.8|2729.8|2725.8|2728.6|2724.6|0
1769680430000|2026-01-29 09:53:50|2729.7|2725.7|2728.9|2724.9|2729.7|2725.7|2728.6|2724.6|0
1769680440000|2026-01-29 09:54:00|2729.6|2725.6|2728.4|2724.4|2729.6|2725.6|2728.4|2724.4|0
1769680450000|2026-01-29 09:54:10|2728.2|2724.2|2728.4|2724.4|2728.4|2724.4|2728.1|2724.1|3
1769680460000|2026-01-29 09:54:20|2726.2|2722.2|2726.9|2722.9|2728.2|2724.3|2725.8|2722.2|5
1769680470000|2026-01-29 09:54:30|2725.8|2724.3|2729.1|2725.1|2729.3|2725.3|2725.8|2723.8|2
1769680480000|2026-01-29 09:54:40|2729|2725|2729.8|2725.8|2729.8|2725.8|2728.9|2724.9|0
1769680490000|2026-01-29 09:54:50|2729.2|2725.2|2729.9|2725.9|2729.9|2725.9|2729.2|2725.2|7
1769680500000|2026-01-29 09:55:00|2730|2726|2730.8|2726.8|2730.8|2726.8|2730|2726|0
1769680510000|2026-01-29 09:55:10|2730.9|2726.9|2730|2728.5|2731.2|2728.5|2730|2726.9|0
1769680530000|2026-01-29 09:55:30|2730.7|2726.7|2731.1|2727.1|2731.1|2727.1|2730.7|2726.7|2
1769680540000|2026-01-29 09:55:40|2731.2|2727.2|2730.2|2726.2|2732.1|2728.1|2728.5|2725.9|8
1769680550000|2026-01-29 09:55:50|2730.5|2726.5|2731.4|2727.4|2731.7|2727.7|2730.4|2726.4|0
1769680560000|2026-01-29 09:56:00|2731.5|2727.5|2731.2|2727.2|2731.5|2727.5|2730.6|2726.6|0
1769680570000|2026-01-29 09:56:10|2731|2727|2728.3|2724.3|2731|2727.6|2727.6|2723.6|2
1769680580000|2026-01-29 09:56:20|2728.4|2724.4|2730.9|2726.9|2730.9|2726.9|2728|2724|3
1769680590000|2026-01-29 09:56:30|2730.8|2726.8|2730.1|2726.1|2731|2727|2730.1|2726.1|0
1769680600000|2026-01-29 09:56:40|2728.3|2726.8|2729.3|2725.3|2729.3|2726.8|2728.3|2724.6|1
1769680610000|2026-01-29 09:56:50|2729|2725|2729.3|2725.3|2730.5|2726.5|2728.7|2724.7|1
1769680620000|2026-01-29 09:57:00|2729.4|2725.4|2729.3|2725.3|2729.4|2727.8|2726.4|2724.6|5
1769680630000|2026-01-29 09:57:10|2729.4|2725.4|2729.2|2725.2|2729.8|2725.8|2728.6|2724.6|0
1769680640000|2026-01-29 09:57:20|2729|2725|2732.1|2728.1|2732.1|2728.1|2729|2725|1
1769680650000|2026-01-29 09:57:30|2732.3|2728.3|2732.1|2728.1|2732.4|2728.4|2731.2|2727.2|2
1769680660000|2026-01-29 09:57:40|2731.9|2727.9|2730.8|2726.8|2731.9|2727.9|2730.4|2726.4|0
1769680670000|2026-01-29 09:57:50|2730.6|2726.6|2730.5|2726.5|2731.3|2727.3|2729.6|2725.6|1
1769680680000|2026-01-29 09:58:00|2730.2|2726.2|2731.6|2727.6|2731.6|2728.2|2728.7|2724.7|3
1769680690000|2026-01-29 09:58:10|2731.7|2727.7|2732.8|2728.8|2733.2|2729.2|2731.7|2727.7|2
1769680700000|2026-01-29 09:58:20|2732.7|2731.2|2733.6|2729.6|2733.9|2731.2|2732.7|2728.8|1
1769680710000|2026-01-29 09:58:30|2733.7|2729.7|2734.8|2730.8|2734.8|2732.7|2733.5|2729.5|2
1769680720000|2026-01-29 09:58:40|2733.1|2729.1|2734|2730|2734.7|2730.7|2733.1|2729.1|0
1769680730000|2026-01-29 09:58:50|2734.1|2730.1|2734.6|2730.6|2734.6|2730.6|2734.1|2730.1|1
1769680740000|2026-01-29 09:59:00|2734.4|2730.4|2734.3|2730.3|2734.5|2730.5|2732.5|2728.5|0
1769680750000|2026-01-29 09:59:10|2734.5|2730.5|2737|2733|2737.5|2733.5|2734.3|2730.3|5
1769680760000|2026-01-29 09:59:20|2736.9|2732.9|2737|2733|2737.3|2733.3|2736.9|2732.9|1
1769680770000|2026-01-29 09:59:30|2737.1|2733.1|2734.2|2730.2|2737.1|2733.1|2733.3|2729.3|2
1769680780000|2026-01-29 09:59:40|2734.7|2730.7|2736.8|2732.8|2737|2734.1|2734.2|2730.2|2
1769680790000|2026-01-29 09:59:50|2736.9|2732.9|2735.9|2731.9|2737|2733|2734.8|2730.8|0
1769680800000|2026-01-29 10:00:00|2735.8|2731.8|2734.4|2730.4|2735.8|2731.8|2734.4|2730.4|1
1769680810000|2026-01-29 10:00:10|2734.5|2730.5|2734.2|2730.2|2735|2731|2733.7|2729.7|0
1769680820000|2026-01-29 10:00:20|2733.9|2729.9|2733.9|2729.9|2734.2|2730.2|2733.7|2729.7|0
1769680830000|2026-01-29 10:00:30|2733.8|2729.8|2731.4|2727.4|2734|2730|2731.4|2727.4|0
1769680840000|2026-01-29 10:00:40|2731.3|2727.3|2732.3|2728.3|2733.2|2729.2|2731.1|2727.1|5
1769680850000|2026-01-29 10:00:50|2733.2|2729.2|2735.7|2731.7|2735.7|2731.7|2732|2728|0
1769680860000|2026-01-29 10:01:00|2736.6|2732.6|2736.1|2732.1|2736.6|2732.6|2735.7|2731.7|1
1769680870000|2026-01-29 10:01:10|2736.2|2732.2|2734.9|2730.9|2736.2|2732.2|2734.2|2730.2|3
1769680880000|2026-01-29 10:01:20|2734.7|2730.7|2732.1|2728.1|2734.7|2730.7|2731.6|2727.6|1
1769680890000|2026-01-29 10:01:30|2732.3|2728.3|2732.7|2728.7|2732.7|2728.7|2731.9|2727.9|1
1769680900000|2026-01-29 10:01:40|2732.6|2728.6|2731.5|2727.5|2733.5|2729.5|2730.7|2727.5|1
1769680910000|2026-01-29 10:01:50|2731.4|2727.4|2732|2728|2732.3|2728.3|2731.1|2727.1|1
1769680920000|2026-01-29 10:02:00|2732.6|2728.6|2732.9|2728.9|2732.9|2728.9|2731.9|2727.9|0
1769680930000|2026-01-29 10:02:10|2732.6|2728.6|2738|2734|2739|2735|2732.6|2728.6|3
1769680940000|2026-01-29 10:02:20|2737.5|2733.5|2737.5|2733.5|2737.5|2733.5|2736.1|2732.1|0
1769680950000|2026-01-29 10:02:30|2737|2733|2736.3|2732.3|2737.2|2733.2|2736.2|2732.2|0
1769680960000|2026-01-29 10:02:40|2737.7|2733.7|2737.4|2733.4|2737.7|2733.7|2737.1|2733.1|0
1769680970000|2026-01-29 10:02:50|2736.9|2732.9|2735.8|2731.8|2737.3|2733.3|2735.7|2731.7|2
1769680980000|2026-01-29 10:03:00|2735.5|2731.5|2733.5|2729.5|2735.5|2731.5|2733.1|2729.1|0
1769680990000|2026-01-29 10:03:10|2733.3|2729.3|2737.2|2733.2|2737.3|2733.3|2733.3|2729.3|1
1769681000000|2026-01-29 10:03:20|2737|2733|2736.6|2732.6|2737.8|2733.8|2736.6|2732.6|0
1769681010000|2026-01-29 10:03:30|2736.7|2732.7|2736.4|2732.4|2736.8|2732.8|2736.4|2732.4|0
1769681020000|2026-01-29 10:03:40|2735.3|2731.3|2735.1|2731.1|2735.3|2731.3|2735.1|2731.1|1
1769681030000|2026-01-29 10:03:50|2734.1|2730.1|2736.8|2732.8|2738|2734|2734.1|2730.1|0
1769681040000|2026-01-29 10:04:00|2736.9|2732.9|2738.6|2734.6|2738.6|2734.6|2736.9|2732.9|0
1769681050000|2026-01-29 10:04:10|2738.4|2734.4|2740|2736|2740|2736.2|2737.7|2734|3
1769681060000|2026-01-29 10:04:20|2739.5|2735.5|2738.5|2734.5|2739.5|2735.5|2738.3|2734.3|0
1769681070000|2026-01-29 10:04:30|2738.4|2734.4|2739.9|2735.9|2739.9|2735.9|2738.4|2734.4|3
1769681080000|2026-01-29 10:04:40|2740|2736|2739.8|2735.8|2740|2738.2|2739.7|2735.8|1
1769681090000|2026-01-29 10:04:50|2739.7|2735.7|2739|2735|2739.7|2735.7|2738|2734|0
1769681100000|2026-01-29 10:05:00|2739.4|2735.4|2742.9|2738.9|2743.7|2739.7|2739.4|2735.4|9
1769681110000|2026-01-29 10:05:10|2742.7|2738.7|2740.6|2736.6|2743|2739|2740.6|2736.6|2
1769681120000|2026-01-29 10:05:20|2741.1|2737.1|2739.7|2735.7|2741.1|2737.1|2739.7|2735.7|0
1769681130000|2026-01-29 10:05:30|2740.1|2736.1|2738.6|2734.6|2740.6|2736.6|2737.9|2733.9|0
1769681140000|2026-01-29 10:05:40|2738.5|2734.5|2738.9|2734.9|2738.9|2734.9|2737.7|2733.7|0
1769681150000|2026-01-29 10:05:50|2738.6|2734.6|2738.1|2734.1|2738.6|2734.6|2738.1|2734.1|0
1769681160000|2026-01-29 10:06:00|2738.3|2734.3|2737.6|2733.6|2738.6|2734.6|2737.6|2733.6|2
1769681170000|2026-01-29 10:06:10|2737.9|2733.9|2737.7|2733.7|2738.2|2734.2|2737.4|2733.4|2
1769681180000|2026-01-29 10:06:20|2737.3|2733.3|2736.6|2732.6|2737.7|2733.7|2736.4|2732.4|6
1769681190000|2026-01-29 10:06:30|2736.5|2732.5|2736|2732|2736.5|2732.5|2734.5|2730.5|1
1769681200000|2026-01-29 10:06:40|2735.6|2731.6|2735.6|2731.6|2736.4|2732.4|2734.8|2730.8|0
1769681210000|2026-01-29 10:06:50|2734.9|2730.9|2735|2731|2735.3|2731.3|2731.9|2730.1|2
1769681220000|2026-01-29 10:07:00|2735.2|2731.2|2736.9|2732.9|2737.2|2733.2|2735.2|2731.2|0
1769681230000|2026-01-29 10:07:10|2737|2733|2737.9|2733.9|2738.5|2734.5|2736.9|2732.9|0
1769681240000|2026-01-29 10:07:20|2738.3|2734.3|2738.7|2734.7|2739|2735|2738|2734|0
1769681250000|2026-01-29 10:07:30|2738.5|2734.5|2739.2|2735.2|2739.5|2735.5|2738.5|2734.5|0
1769681260000|2026-01-29 10:07:40|2739.5|2735.5|2739.5|2735.5|2739.7|2735.7|2738.9|2734.9|0
1769681270000|2026-01-29 10:07:50|2738.9|2734.9|2738.6|2737.1|2739.7|2737.1|2738.5|2734.9|0
1769681280000|2026-01-29 10:08:00|2741.8|2737.8|2740.2|2736.2|2742.2|2738.2|2740.1|2736.1|2
1769681290000|2026-01-29 10:08:10|2740.5|2736.5|2741.2|2737.2|2741.2|2737.2|2740.5|2736.5|0
1769681300000|2026-01-29 10:08:20|2740|2738.5|2741|2737|2741|2738.5|2740|2736.8|0
1769681310000|2026-01-29 10:08:30|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|0
1769681320000|2026-01-29 10:08:40|2740.9|2736.9|2740.9|2736.9|2741.1|2738.5|2740|2736.9|1
1769681330000|2026-01-29 10:08:50|2740|2738.5|2739.1|2735.1|2740.3|2738.5|2739.1|2735.1|2
1769681340000|2026-01-29 10:09:00|2739.8|2735.8|2738.8|2734.8|2739.8|2735.8|2738.7|2734.7|0
1769681350000|2026-01-29 10:09:10|2738.5|2734.5|2738.6|2734.6|2739.1|2735.1|2738.2|2734.2|0
1769681360000|2026-01-29 10:09:20|2739|2735|2736.7|2732.7|2739|2735|2735.7|2731.7|0
1769681370000|2026-01-29 10:09:30|2737|2733|2738.4|2734.4|2738.4|2734.4|2737|2733|0
1769681380000|2026-01-29 10:09:40|2738.1|2734.1|2737.1|2733.1|2738.1|2734.1|2737.1|2733.1|0
1769681390000|2026-01-29 10:09:50|2736.7|2732.7|2736.7|2732.7|2736.7|2732.7|2735.3|2731.3|0
1769681400000|2026-01-29 10:10:00|2736.8|2732.8|2737.6|2733.6|2737.6|2733.6|2736.1|2732.1|0
1769681410000|2026-01-29 10:10:10|2737.3|2733.3|2735.3|2731.3|2737.3|2733.3|2735.1|2731.1|13
1769681420000|2026-01-29 10:10:20|2735.1|2731.1|2737.6|2733.6|2737.7|2733.7|2734.6|2730.6|2
1769681430000|2026-01-29 10:10:30|2737.7|2733.7|2741.2|2737.2|2741.4|2737.4|2737.6|2733.6|0
1769681440000|2026-01-29 10:10:40|2741.4|2737.4|2741.4|2737.4|2741.4|2737.4|2739.6|2735.6|7
1769681450000|2026-01-29 10:10:50|2738.4|2734.4|2738.3|2734.3|2738.5|2734.5|2737.6|2733.6|11
1769681460000|2026-01-29 10:11:00|2738.8|2734.8|2739.5|2735.5|2739.5|2735.5|2738|2734|0
1769681470000|2026-01-29 10:11:10|2739.7|2735.7|2740.9|2736.9|2742.2|2738.2|2739.7|2735.7|0
1769681480000|2026-01-29 10:11:20|2741|2737|2741.5|2737.5|2742.5|2738.5|2740.9|2736.9|2
1769681490000|2026-01-29 10:11:30|2741.6|2737.6|2741.6|2737.6|2741.7|2737.7|2740.9|2736.9|0
1769681500000|2026-01-29 10:11:40|2741.5|2737.5|2740.6|2736.6|2741.5|2737.5|2740.6|2736.6|0
1769681510000|2026-01-29 10:11:50|2740.8|2736.8|2741.7|2737.7|2741.7|2737.7|2740.8|2736.8|0
1769681520000|2026-01-29 10:12:00|2741.4|2737.4|2741.5|2737.5|2741.6|2737.6|2741.3|2737.3|0
1769681530000|2026-01-29 10:12:10|2741.9|2737.9|2742|2738|2742.7|2738.7|2741.9|2737.9|0
1769681540000|2026-01-29 10:12:20|2741.3|2737.3|2743.6|2739.6|2743.6|2739.6|2741.3|2737.3|4
1769681550000|2026-01-29 10:12:30|2744|2740|2743.8|2739.8|2744|2740|2743.7|2739.7|0
1769681560000|2026-01-29 10:12:40|2743.9|2739.9|2744.3|2740.3|2744.3|2740.3|2743.7|2739.7|0
1769681570000|2026-01-29 10:12:50|2744|2740|2743.8|2739.8|2744.4|2740.4|2742.9|2738.9|0
1769681580000|2026-01-29 10:13:00|2743.9|2739.9|2744.2|2740.2|2744.4|2740.4|2743.7|2739.7|0
1769681590000|2026-01-29 10:13:10|2744.3|2740.3|2743.3|2739.3|2744.9|2740.9|2743.3|2739.3|0
1769681600000|2026-01-29 10:13:20|2742.8|2738.8|2743.2|2739.2|2743.3|2739.3|2742.5|2738.5|0
1769681610000|2026-01-29 10:13:30|2742.9|2738.9|2742.8|2738.8|2743.2|2739.2|2742.5|2738.5|0
1769681620000|2026-01-29 10:13:40|2742.7|2738.7|2743|2739|2743|2739|2742.7|2738.7|0
1769681630000|2026-01-29 10:13:50|2743.1|2739.1|2744|2740|2745|2743.5|2743.1|2739.1|5
1769681640000|2026-01-29 10:14:00|2744.4|2740.4|2745.3|2741.3|2745.3|2741.3|2744|2740|0
1769681650000|2026-01-29 10:14:10|2745.2|2741.2|2744.1|2740.1|2745.5|2741.5|2744.1|2740.1|2
1769681660000|2026-01-29 10:14:20|2743|2739|2743.9|2739.9|2743.9|2739.9|2743|2739|1
1769681670000|2026-01-29 10:14:30|2743.3|2739.3|2742.4|2738.4|2743.3|2739.3|2741.5|2737.5|0
1769681680000|2026-01-29 10:14:40|2741.9|2737.9|2742.4|2738.4|2742.8|2738.8|2741.8|2737.8|0
1769681690000|2026-01-29 10:14:50|2742.3|2738.3|2745.2|2741.2|2745.2|2741.2|2742.3|2738.3|7
1769681700000|2026-01-29 10:15:00|2744.8|2740.8|2742.8|2738.8|2745.2|2741.2|2742.8|2738.8|1
1769681710000|2026-01-29 10:15:10|2742.9|2738.9|2742.4|2738.4|2743|2739|2742.4|2738.4|0
1769681720000|2026-01-29 10:15:20|2741.7|2737.7|2742.2|2738.2|2742.3|2738.3|2741.7|2737.7|0
1769681730000|2026-01-29 10:15:30|2742.1|2738.1|2742.1|2738.1|2742.1|2738.1|2741.7|2737.7|0
1769681740000|2026-01-29 10:15:40|2741.9|2737.9|2740.8|2736.8|2741.9|2737.9|2740.7|2736.7|0
1769681750000|2026-01-29 10:15:50|2740.7|2736.7|2740.9|2736.9|2741.4|2737.4|2740.4|2736.4|2
1769681760000|2026-01-29 10:16:00|2741|2737|2740.4|2736.4|2741|2737|2740.4|2736.4|2
1769681770000|2026-01-29 10:16:10|2740.3|2736.3|2740|2736|2740.5|2736.5|2740|2736|0
1769681780000|2026-01-29 10:16:20|2739.9|2735.9|2738|2734|2739.9|2737|2737.6|2733.6|2
1769681790000|2026-01-29 10:16:30|2737.8|2733.8|2737.5|2733.5|2738.1|2734.1|2737.5|2733.5|0
1769681800000|2026-01-29 10:16:40|2738|2734|2738.5|2734.5|2738.7|2734.7|2738|2734|0
1769681810000|2026-01-29 10:16:50|2738.4|2734.4|2738|2734|2738.7|2734.7|2737.6|2733.6|0
1769681820000|2026-01-29 10:17:00|2737.8|2733.8|2736.9|2732.9|2737.8|2733.8|2736.6|2732.6|0
1769681830000|2026-01-29 10:17:10|2737.1|2733.1|2738.2|2734.2|2738.6|2734.6|2737.1|2733.1|0
1769681840000|2026-01-29 10:17:20|2737.6|2733.6|2738.7|2734.7|2739.2|2735.2|2737.5|2733.5|0
1769681850000|2026-01-29 10:17:30|2738.6|2734.6|2739.1|2735.1|2739.4|2735.4|2737.8|2733.8|0
1769681860000|2026-01-29 10:17:40|2739.6|2735.6|2738.5|2734.5|2740.1|2736.1|2738.2|2734.2|0
1769681870000|2026-01-29 10:17:50|2738.6|2734.6|2738.5|2734.5|2739.9|2735.9|2737.7|2733.7|0
1769681880000|2026-01-29 10:18:00|2738.6|2734.6|2738.5|2734.5|2738.6|2734.6|2738.4|2734.4|0
1769681890000|2026-01-29 10:18:10|2738.6|2734.6|2738.8|2734.8|2738.8|2734.8|2738.6|2734.6|0
1769681900000|2026-01-29 10:18:20|2738.5|2734.5|2738.5|2734.5|2738.6|2734.6|2738|2734|0
1769681910000|2026-01-29 10:18:30|2738.4|2734.4|2740.3|2736.3|2740.3|2736.3|2738.3|2734.3|1
1769681920000|2026-01-29 10:18:40|2740.9|2736.9|2739.4|2735.4|2740.9|2736.9|2739.2|2735.2|0
1769681930000|2026-01-29 10:18:50|2739.3|2735.3|2738.5|2734.5|2739.3|2735.3|2738.5|2734.5|0
1769681940000|2026-01-29 10:19:00|2738.4|2734.4|2736.3|2734.8|2738.5|2734.8|2736.3|2733.9|0
1769681950000|2026-01-29 10:19:10|2736.8|2732.8|2735.7|2731.7|2736.8|2732.8|2735.7|2731.7|1
1769681960000|2026-01-29 10:19:20|2733|2731.5|2736.1|2732.1|2736.8|2732.8|2733|2730.4|1
1769681970000|2026-01-29 10:19:30|2735.9|2731.9|2736.8|2732.8|2736.8|2732.8|2735.8|2731.8|0
1769681980000|2026-01-29 10:19:40|2737|2733|2736.7|2732.7|2737|2733|2736.6|2732.6|0
1769681990000|2026-01-29 10:19:50|2736.6|2732.6|2736.6|2732.6|2736.6|2732.6|2735.9|2731.9|0
1769682000000|2026-01-29 10:20:00|2736.5|2732.5|2736.6|2732.6|2736.8|2732.8|2736.2|2732.2|0
1769682010000|2026-01-29 10:20:10|2736.7|2732.7|2734.5|2730.5|2736.7|2732.7|2734.5|2730.5|0
1769682020000|2026-01-29 10:20:20|2734.8|2730.8|2733.9|2729.9|2734.8|2730.8|2733.9|2729.9|0
1769682030000|2026-01-29 10:20:30|2734.1|2730.1|2734.1|2730.1|2735.2|2731.2|2733.8|2729.8|1
1769682040000|2026-01-29 10:20:40|2733.9|2729.9|2733.9|2729.9|2733.9|2729.9|2733.9|2729.9|0
1769682050000|2026-01-29 10:20:50|2734.1|2730.1|2732.7|2728.7|2734.4|2730.4|2732.7|2728.7|3
1769682060000|2026-01-29 10:21:00|2732|2728|2732.1|2728.1|2732.1|2728.1|2731.6|2727.6|0
1769682070000|2026-01-29 10:21:10|2733.5|2729.5|2733.3|2729.3|2733.6|2729.6|2732.7|2728.7|1
1769682080000|2026-01-29 10:21:20|2732.8|2728.8|2732.9|2728.9|2733.3|2729.3|2731.9|2727.9|0
1769682090000|2026-01-29 10:21:30|2732.5|2728.5|2733.5|2729.5|2733.7|2729.7|2732.5|2728.5|0
1769682100000|2026-01-29 10:21:40|2733.6|2729.6|2733.1|2729.1|2734.1|2730.1|2732.7|2728.7|0
1769682110000|2026-01-29 10:21:50|2733.2|2729.2|2734|2730|2734|2730|2732.6|2728.6|0
1769682120000|2026-01-29 10:22:00|2733.3|2729.3|2733.9|2729.9|2734.2|2730.2|2733.3|2729.3|0
1769682130000|2026-01-29 10:22:10|2733|2729|2734.3|2730.3|2734.3|2730.3|2733|2729|0
1769682140000|2026-01-29 10:22:20|2734.2|2730.2|2734.5|2730.5|2734.5|2730.5|2733.9|2729.9|0
1769682150000|2026-01-29 10:22:30|2734|2730|2734.3|2730.3|2734.3|2730.3|2733.9|2729.9|0
1769682160000|2026-01-29 10:22:40|2734.5|2730.5|2734.6|2730.6|2734.6|2730.6|2734.3|2730.3|0
1769682170000|2026-01-29 10:22:50|2734|2730|2733.9|2729.9|2734.2|2730.2|2733.4|2729.4|0
1769682180000|2026-01-29 10:23:00|2733.3|2729.3|2733.3|2729.3|2733.3|2729.3|2733.1|2729.1|0
1769682190000|2026-01-29 10:23:10|2733.2|2729.2|2733.2|2729.2|2733.4|2729.4|2733.2|2729.2|0
1769682200000|2026-01-29 10:23:20|2733.5|2729.5|2733.4|2729.4|2733.5|2729.5|2733.2|2729.2|0
1769682210000|2026-01-29 10:23:30|2733.5|2729.5|2733.7|2729.7|2733.7|2729.7|2733.5|2729.5|0
1769682220000|2026-01-29 10:23:40|2733.8|2729.8|2736.8|2732.8|2738.4|2734.4|2733.8|2729.8|2
1769682230000|2026-01-29 10:23:50|2736.9|2732.9|2738.1|2734.1|2738.1|2734.1|2736.9|2732.9|0
1769682240000|2026-01-29 10:24:00|2738.2|2734.2|2738|2734|2739.2|2735.2|2737.9|2733.9|0
1769682250000|2026-01-29 10:24:10|2738.6|2734.6|2738.6|2734.6|2738.7|2734.7|2738.6|2734.6|0
1769682260000|2026-01-29 10:24:20|2738.7|2734.7|2738.5|2734.5|2738.9|2734.9|2738|2734|0
1769682270000|2026-01-29 10:24:30|2738.6|2734.6|2738.4|2734.4|2738.7|2734.7|2738.2|2734.2|0
1769682280000|2026-01-29 10:24:40|2738.5|2734.5|2738.7|2734.7|2739.2|2735.2|2738.4|2734.4|0
1769682290000|2026-01-29 10:24:50|2739.1|2735.1|2738.5|2734.5|2739.5|2735.5|2738.5|2734.5|0
1769682300000|2026-01-29 10:25:00|2738.6|2734.6|2737.6|2733.6|2738.6|2734.6|2737.6|2733.6|1
1769682310000|2026-01-29 10:25:10|2737.7|2733.7|2737.6|2733.6|2737.7|2733.7|2737.3|2733.3|0
1769682320000|2026-01-29 10:25:20|2736.7|2732.7|2736.4|2732.4|2737.2|2733.2|2736.2|2732.2|0
1769682330000|2026-01-29 10:25:30|2736.3|2732.3|2736.6|2732.6|2736.6|2732.6|2736.2|2732.2|0
1769682340000|2026-01-29 10:25:40|2736.2|2732.2|2735.5|2731.5|2736.8|2732.8|2735.4|2731.4|0
1769682350000|2026-01-29 10:25:50|2735.9|2731.9|2735.4|2731.4|2736.1|2732.1|2735.2|2731.2|0
1769682360000|2026-01-29 10:26:00|2735.5|2731.5|2736|2732|2736|2732|2735.5|2731.5|0
1769682370000|2026-01-29 10:26:10|2736.1|2732.1|2735.5|2731.5|2737|2734.9|2735.5|2731.5|2
1769682380000|2026-01-29 10:26:20|2736.2|2732.2|2735.7|2731.7|2736.2|2732.2|2735.5|2731.5|0
1769682390000|2026-01-29 10:26:30|2735.6|2731.6|2735|2731|2735.6|2731.6|2735|2731|0
1769682400000|2026-01-29 10:26:40|2734.8|2730.8|2735|2731|2735.3|2731.3|2734.8|2730.8|0
1769682410000|2026-01-29 10:26:50|2735.1|2731.1|2735.1|2731.1|2735.2|2731.2|2735|2731|0
1769682420000|2026-01-29 10:27:00|2735|2731|2734.9|2730.9|2735|2731|2734.9|2730.9|0
1769682430000|2026-01-29 10:27:10|2735.9|2731.9|2735.9|2731.9|2735.9|2731.9|2735.9|2731.9|1
1769682440000|2026-01-29 10:27:20|2735.6|2731.6|2734.6|2730.6|2735.6|2731.6|2734.6|2730.6|0
1769682470000|2026-01-29 10:27:50|2734.9|2730.9|2734.9|2730.9|2735.3|2731.3|2734.9|2730.9|0
1769682480000|2026-01-29 10:28:00|2734.8|2730.8|2736.1|2732.1|2736.1|2732.1|2734.7|2730.7|0
1769682490000|2026-01-29 10:28:10|2736|2732|2737.3|2733.3|2737.9|2733.9|2736|2732|0
1769682500000|2026-01-29 10:28:20|2737.4|2733.4|2737.3|2733.3|2737.5|2733.5|2737.3|2733.3|0
1769682510000|2026-01-29 10:28:30|2737.4|2733.4|2737.7|2733.7|2737.7|2733.7|2737.2|2733.2|0
1769682520000|2026-01-29 10:28:40|2737.8|2733.8|2737.1|2733.1|2737.8|2733.8|2737.1|2733.1|0
1769682530000|2026-01-29 10:28:50|2737.9|2733.9|2740.7|2736.7|2740.7|2736.7|2737.9|2733.9|1
1769682540000|2026-01-29 10:29:00|2740.6|2736.6|2741|2737|2741|2739.2|2740.6|2736.6|1
1769682550000|2026-01-29 10:29:10|2739.4|2737.9|2739.5|2735.5|2739.9|2737.9|2739.4|2735.4|7
1769682560000|2026-01-29 10:29:20|2739.4|2735.4|2739.7|2735.7|2739.7|2735.7|2739.4|2735.4|0
1769682570000|2026-01-29 10:29:30|2740.1|2736.1|2740.3|2736.3|2740.5|2736.5|2740.1|2736.1|0
1769682580000|2026-01-29 10:29:40|2740.5|2736.5|2740.3|2736.3|2740.5|2736.5|2740.1|2736.1|0
1769682590000|2026-01-29 10:29:50|2740.2|2736.2|2739.9|2735.9|2740.2|2736.2|2739.9|2735.9|0
1769682600000|2026-01-29 10:30:00|2739.3|2735.3|2737.2|2733.2|2739.5|2735.5|2736.4|2732.5|2
1769682610000|2026-01-29 10:30:10|2737.3|2733.3|2734.9|2730.9|2737.3|2733.3|2734.5|2730.5|1
1769682620000|2026-01-29 10:30:20|2735|2731|2735.9|2731.9|2735.9|2731.9|2735|2731|2
1769682630000|2026-01-29 10:30:30|2735.8|2731.8|2734.8|2730.8|2735.8|2731.8|2734.7|2730.7|0
1769682640000|2026-01-29 10:30:40|2735.4|2731.4|2734.8|2730.8|2735.4|2731.4|2734.4|2730.4|1
1769682650000|2026-01-29 10:30:50|2734.7|2730.7|2735|2731|2735.4|2731.4|2734.5|2730.5|0
1769682660000|2026-01-29 10:31:00|2734.9|2730.9|2731.6|2727.6|2735.1|2731.1|2731.6|2727.6|2
1769682670000|2026-01-29 10:31:10|2731.3|2727.3|2731|2727|2731.7|2729.3|2730.8|2727|1
1769682680000|2026-01-29 10:31:20|2731.6|2727.6|2730.9|2726.9|2731.9|2729|2730.5|2726.9|1
1769682690000|2026-01-29 10:31:30|2731.3|2727.3|2730.8|2726.8|2733.6|2729.6|2729.4|2725.4|2
1769682700000|2026-01-29 10:31:40|2731|2727|2730.8|2726.8|2731|2727|2730|2726|0
1769682710000|2026-01-29 10:31:50|2730.1|2728.6|2732.5|2728.5|2733.2|2729.2|2730.1|2728.4|1
1769682720000|2026-01-29 10:32:00|2732.6|2728.6|2732.1|2728.1|2732.7|2729|2730.5|2727.9|0
1769682730000|2026-01-29 10:32:10|2732|2728|2731.9|2727.9|2732.5|2728.5|2731.9|2727.9|1
1769682740000|2026-01-29 10:32:20|2732.1|2728.1|2732.6|2728.6|2732.9|2728.9|2731.9|2727.9|0
1769682750000|2026-01-29 10:32:30|2732.3|2728.3|2732.3|2728.3|2733.2|2729.2|2732.1|2728.1|0
1769682760000|2026-01-29 10:32:40|2732.4|2728.4|2732.1|2728.1|2732.6|2728.6|2732|2728|0
1769682770000|2026-01-29 10:32:50|2732.2|2728.2|2735.5|2731.5|2735.8|2731.8|2731.5|2728.2|2
1769682780000|2026-01-29 10:33:00|2735.9|2731.9|2736.1|2732.1|2736.5|2732.5|2735.6|2731.6|1
1769682790000|2026-01-29 10:33:10|2736|2732|2736.6|2732.6|2736.8|2733.1|2734.2|2730.2|4
1769682800000|2026-01-29 10:33:20|2736.8|2732.8|2736.7|2732.7|2736.8|2732.8|2736|2732|0
1769682810000|2026-01-29 10:33:30|2736.9|2732.9|2739|2735|2739|2735|2736.9|2732.9|0
1769682820000|2026-01-29 10:33:40|2739.1|2735.1|2739.6|2735.6|2740.1|2736.1|2739.1|2735.1|0
1769682830000|2026-01-29 10:33:50|2739.7|2735.7|2738.6|2734.6|2739.7|2735.7|2738.4|2734.4|1
1769682840000|2026-01-29 10:34:00|2739|2735|2739.8|2735.8|2739.8|2735.8|2738.4|2734.4|12
1769682850000|2026-01-29 10:34:10|2739.9|2735.9|2735.9|2731.9|2739.9|2735.9|2735.9|2731.9|2
1769682860000|2026-01-29 10:34:20|2736.1|2732.1|2735.3|2731.3|2736.6|2732.6|2735.3|2731.3|0
1769682870000|2026-01-29 10:34:30|2735.5|2731.5|2736.4|2732.4|2736.8|2732.8|2734.9|2730.9|1
1769682880000|2026-01-29 10:34:40|2736.7|2732.7|2736.9|2732.9|2737.8|2733.9|2735.4|2731.9|0
1769682890000|2026-01-29 10:34:50|2736.8|2732.8|2734.7|2730.7|2737.7|2734.3|2734.7|2730.7|5
1769682900000|2026-01-29 10:35:00|2734.3|2730.3|2735.9|2731.9|2735.9|2731.9|2733.5|2729.5|4
1769682910000|2026-01-29 10:35:10|2735.7|2731.7|2735.7|2731.7|2736.3|2732.3|2735.5|2731.5|0
1769682920000|2026-01-29 10:35:20|2735.6|2731.6|2735.6|2731.6|2735.6|2731.6|2735.5|2731.5|0
1769682930000|2026-01-29 10:35:30|2735.5|2731.5|2735.2|2731.2|2735.7|2731.7|2735.2|2731.2|0
1769682940000|2026-01-29 10:35:40|2735.4|2731.4|2735.4|2731.4|2735.8|2731.8|2735.4|2731.4|0
1769682950000|2026-01-29 10:35:50|2734.4|2732.9|2738.3|2734.3|2738.3|2734.3|2734.4|2731.6|1
1769682960000|2026-01-29 10:36:00|2737.9|2733.9|2739.6|2735.6|2739.6|2735.6|2737.9|2733.9|0
1769682970000|2026-01-29 10:36:10|2739.5|2735.5|2740|2736|2740.1|2737.1|2738.6|2735.3|0
1769682980000|2026-01-29 10:36:20|2738.2|2734.2|2736.6|2732.6|2738.2|2734.2|2735.4|2731.4|2
1769682990000|2026-01-29 10:36:30|2736.7|2732.7|2737.9|2733.9|2737.9|2733.9|2736.7|2732.7|1
1769683000000|2026-01-29 10:36:40|2737.8|2733.8|2737.8|2733.8|2738|2734|2737.5|2733.5|0
1769683010000|2026-01-29 10:36:50|2737.3|2733.3|2737.3|2733.3|2737.9|2733.9|2736.7|2732.7|1
1769683020000|2026-01-29 10:37:00|2737.4|2733.4|2736.5|2732.5|2737.8|2733.8|2736.4|2732.4|0
1769683030000|2026-01-29 10:37:10|2736|2732|2737|2733|2737|2733|2736|2732|1
1769683040000|2026-01-29 10:37:20|2736.8|2732.8|2739.6|2735.6|2739.7|2735.7|2736.8|2732.8|1
1769683050000|2026-01-29 10:37:30|2739.7|2735.7|2739.7|2735.7|2739.8|2735.8|2739.5|2735.5|0
1769683060000|2026-01-29 10:37:40|2739.5|2735.5|2740.2|2736.2|2740.2|2736.2|2739.5|2735.5|0
1769683070000|2026-01-29 10:37:50|2738.4|2736.9|2741.6|2737.6|2741.9|2737.9|2738.4|2735.9|6
1769683080000|2026-01-29 10:38:00|2741.9|2737.9|2741.4|2737.4|2742.2|2738.2|2741.2|2737.2|0
1769683090000|2026-01-29 10:38:10|2741.3|2737.3|2741.6|2737.6|2742|2738|2741.3|2737.3|1
1769683100000|2026-01-29 10:38:20|2742|2738|2742.9|2738.9|2742.9|2738.9|2741.7|2737.7|0
1769683110000|2026-01-29 10:38:30|2742.2|2738.2|2742.4|2738.4|2742.6|2738.6|2742.2|2738.2|0
1769683120000|2026-01-29 10:38:40|2742.6|2738.6|2744.8|2740.8|2745.4|2741.4|2741.4|2738.6|2
1769683130000|2026-01-29 10:38:50|2744.6|2740.6|2744.7|2740.7|2744.8|2740.8|2744.5|2740.5|0
1769683140000|2026-01-29 10:39:00|2744.2|2740.2|2743.7|2739.7|2745.4|2742.8|2743.7|2739.7|1
1769683150000|2026-01-29 10:39:10|2743.2|2739.2|2743.8|2739.8|2744.2|2740.2|2743.1|2739.1|0
1769683160000|2026-01-29 10:39:20|2744.1|2740.1|2743.9|2739.9|2744.1|2740.1|2743.7|2739.7|0
1769683170000|2026-01-29 10:39:30|2743.6|2739.6|2743|2739|2743.7|2739.7|2743|2739|5
1769683180000|2026-01-29 10:39:40|2743.4|2739.4|2740.9|2736.9|2743.4|2739.9|2740.8|2736.8|3
1769683200000|2026-01-29 10:40:00|2741|2737|2740.9|2736.9|2741|2737|2740.9|2736.9|0
1769683210000|2026-01-29 10:40:10|2741|2737|2741|2737|2741|2737|2741|2737|0
1769683220000|2026-01-29 10:40:20|2740.9|2736.9|2740.9|2736.9|2741|2737|2740.9|2736.9|0
1769683230000|2026-01-29 10:40:30|2741|2737|2740.9|2736.9|2741|2737|2740.9|2736.9|0
1769683240000|2026-01-29 10:40:40|2741|2737|2740.9|2736.9|2741|2737|2740.9|2736.9|0
1769683250000|2026-01-29 10:40:50|2739.3|2735.3|2739.4|2735.4|2739.4|2736.7|2737.5|2735.1|4
1769683260000|2026-01-29 10:41:00|2739.3|2735.3|2739.4|2735.4|2739.4|2735.4|2739|2735|1
1769683270000|2026-01-29 10:41:10|2739.5|2735.5|2739.4|2735.4|2739.8|2735.8|2739|2735|0
1769683280000|2026-01-29 10:41:20|2739.3|2735.3|2740.2|2736.2|2740.2|2737.2|2738.7|2735.3|0
1769683290000|2026-01-29 10:41:30|2740.1|2736.1|2740|2736|2740.1|2736.1|2740|2736|0
1769683300000|2026-01-29 10:41:40|2740.1|2736.1|2740|2736|2740.1|2736.1|2739.9|2735.9|0
1769683310000|2026-01-29 10:41:50|2739.9|2735.9|2739.4|2735.4|2740|2736|2739.1|2735.1|2
1769683320000|2026-01-29 10:42:00|2739.3|2735.3|2739.3|2735.3|2739.6|2735.6|2739.3|2735.3|0
1769683330000|2026-01-29 10:42:10|2739.4|2735.4|2739.3|2735.3|2739.4|2735.4|2739.3|2735.3|0
1769683340000|2026-01-29 10:42:20|2739.4|2735.4|2741|2737|2741|2737|2739.4|2735.4|1
1769683350000|2026-01-29 10:42:30|2740.9|2736.9|2740.7|2736.7|2740.9|2736.9|2740.4|2736.4|0
1769683360000|2026-01-29 10:42:40|2740.6|2736.6|2739.3|2735.3|2740.7|2736.7|2738.9|2734.9|5
1769683370000|2026-01-29 10:42:50|2739.4|2735.4|2739.1|2735.1|2739.5|2735.5|2739.1|2735.1|0
1769683380000|2026-01-29 10:43:00|2739.4|2735.4|2738.9|2734.9|2739.4|2735.4|2738.9|2734.9|0
1769683390000|2026-01-29 10:43:10|2739.1|2735.1|2739.2|2735.2|2739.2|2735.2|2738.8|2734.8|1
1769683400000|2026-01-29 10:43:20|2738.9|2734.9|2738.5|2734.5|2739.1|2736|2737.5|2734.5|1
1769683410000|2026-01-29 10:43:30|2738.1|2734.1|2739.5|2735.5|2739.5|2735.5|2738.1|2734.1|0
1769683420000|2026-01-29 10:43:40|2739.2|2735.2|2739.3|2735.3|2739.3|2735.3|2738.8|2734.8|0
1769683430000|2026-01-29 10:43:50|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|0
1769683440000|2026-01-29 10:44:00|2738.8|2734.8|2739.9|2735.9|2740.2|2736.2|2738.8|2734.8|0
1769683450000|2026-01-29 10:44:10|2740.4|2736.4|2740.5|2736.5|2740.5|2736.5|2740.3|2736.3|0
1769683460000|2026-01-29 10:44:20|2740.2|2736.2|2739.9|2735.9|2740.2|2736.2|2739.7|2735.7|0
1769683470000|2026-01-29 10:44:30|2740|2736|2740.3|2736.3|2740.6|2736.6|2740|2736|0
1769683480000|2026-01-29 10:44:40|2740|2736|2740.5|2736.5|2740.5|2736.5|2740|2736|0
1769683490000|2026-01-29 10:44:50|2740|2736|2740.7|2736.7|2740.7|2736.7|2739.7|2735.7|2
1769683500000|2026-01-29 10:45:00|2740.8|2736.8|2740.3|2736.3|2740.9|2736.9|2740.2|2736.2|0
1769683510000|2026-01-29 10:45:10|2740.4|2736.4|2740|2736|2740.6|2736.6|2740|2736|0
1769683520000|2026-01-29 10:45:20|2739.5|2735.5|2739.1|2735.1|2739.5|2735.5|2739.1|2735.1|2
1769683530000|2026-01-29 10:45:30|2739.4|2735.4|2737.4|2735.9|2739.4|2735.9|2737.4|2734.8|2
1769683540000|2026-01-29 10:45:40|2739.3|2735.3|2739.4|2735.4|2739.5|2735.5|2739|2735|1
1769683550000|2026-01-29 10:45:50|2739.5|2735.5|2740.5|2736.5|2740.5|2736.5|2739.5|2735.5|0
1769683560000|2026-01-29 10:46:00|2740.6|2736.6|2740|2736|2740.6|2736.6|2740|2736|0
1769683570000|2026-01-29 10:46:10|2740.1|2736.1|2739.2|2735.2|2740.1|2736.1|2737.5|2734.8|1
1769683580000|2026-01-29 10:46:20|2738.9|2734.9|2736.7|2732.7|2739.2|2736|2736.5|2732.5|2
1769683590000|2026-01-29 10:46:30|2736.6|2732.6|2736.1|2732.1|2736.6|2732.6|2735.6|2731.6|1
1769683600000|2026-01-29 10:46:40|2735.8|2731.8|2736.6|2732.6|2736.8|2732.8|2735.8|2731.8|0
1769683610000|2026-01-29 10:46:50|2737.1|2733.1|2737.7|2733.7|2737.7|2733.7|2736.9|2732.9|0
1769683620000|2026-01-29 10:47:00|2737.6|2733.6|2736.5|2732.5|2737.6|2733.6|2736.5|2732.5|0
1769683630000|2026-01-29 10:47:10|2736.4|2732.4|2737|2733|2737|2733|2736.4|2732.4|0
1769683640000|2026-01-29 10:47:20|2737.1|2733.1|2736.9|2732.9|2737.8|2733.8|2736.9|2732.9|0
1769683650000|2026-01-29 10:47:30|2737|2733|2736.9|2732.9|2737|2733|2736.8|2732.8|0
1769683660000|2026-01-29 10:47:40|2737.1|2733.1|2737.6|2733.6|2737.6|2733.6|2737.1|2733.1|0
1769683670000|2026-01-29 10:47:50|2737.7|2733.7|2739.4|2735.4|2739.4|2735.4|2737.7|2733.7|0
1769683680000|2026-01-29 10:48:00|2739.5|2735.5|2739.3|2735.3|2740.3|2736.3|2738|2734|2
1769683690000|2026-01-29 10:48:10|2739.1|2735.1|2739.5|2735.5|2740.3|2736.3|2739.1|2735.1|0
1769683700000|2026-01-29 10:48:20|2739.4|2735.4|2740.9|2736.9|2740.9|2736.9|2739.3|2735.3|0
1769683720000|2026-01-29 10:48:40|2741|2737|2740.8|2736.8|2741|2737|2740.5|2736.5|0
1769683730000|2026-01-29 10:48:50|2740.6|2736.6|2740.9|2736.9|2740.9|2736.9|2740.6|2736.6|0
1769683740000|2026-01-29 10:49:00|2741|2737|2741|2737|2741|2737|2741|2737|0
1769683750000|2026-01-29 10:49:10|2740.9|2736.9|2740.7|2736.7|2741.3|2737.3|2740.4|2736.4|2
1769683760000|2026-01-29 10:49:20|2740.8|2736.8|2742.5|2738.5|2742.5|2738.5|2740.8|2736.8|0
1769683770000|2026-01-29 10:49:30|2741.2|2737.2|2740.7|2736.7|2742.1|2738.1|2740.7|2736.7|1
1769683780000|2026-01-29 10:49:40|2740.5|2736.5|2740.9|2736.9|2741.3|2737.3|2740.5|2736.5|0
1769683790000|2026-01-29 10:49:50|2741|2737|2742.5|2738.5|2742.6|2738.6|2741|2737|0
1769683800000|2026-01-29 10:50:00|2742.7|2738.7|2743|2739|2743.5|2739.5|2742.7|2738.7|0
1769683810000|2026-01-29 10:50:10|2742.9|2738.9|2742.7|2738.7|2743|2739|2742.5|2738.5|0
1769683820000|2026-01-29 10:50:20|2742.9|2738.9|2742.2|2738.2|2743.3|2739.3|2742.2|2738.2|0
1769683830000|2026-01-29 10:50:30|2742.1|2738.1|2741.3|2737.3|2742.6|2738.6|2740.7|2736.7|1
1769683840000|2026-01-29 10:50:40|2741.2|2737.2|2741.3|2737.3|2741.9|2737.9|2741.2|2737.2|0
1769683850000|2026-01-29 10:50:50|2741.4|2737.4|2740.2|2736.2|2741.4|2737.4|2740|2736|0
1769683860000|2026-01-29 10:51:00|2740|2736|2740.1|2736.1|2740.5|2738.5|2740|2736|1
1769683870000|2026-01-29 10:51:10|2739.2|2735.2|2738.6|2734.6|2739.2|2735.2|2738.4|2734.4|0
1769683880000|2026-01-29 10:51:20|2738.7|2734.7|2737.8|2733.8|2738.7|2734.7|2737.7|2733.7|0
1769683890000|2026-01-29 10:51:30|2737.7|2733.7|2737.4|2733.4|2737.7|2733.7|2737.4|2733.4|0
1769683900000|2026-01-29 10:51:40|2737.7|2733.7|2737.8|2733.8|2737.8|2733.8|2737.5|2733.5|0
1769683910000|2026-01-29 10:51:50|2737.7|2733.7|2737.7|2733.7|2737.8|2733.8|2737.4|2733.4|0
1769683920000|2026-01-29 10:52:00|2737.6|2733.6|2737.7|2733.7|2737.7|2733.7|2737.2|2733.2|0
1769683930000|2026-01-29 10:52:10|2737.6|2733.6|2737.7|2733.7|2737.7|2733.7|2737.6|2733.6|0
1769683940000|2026-01-29 10:52:20|2737.8|2733.8|2738.2|2734.2|2739.4|2735.4|2737.8|2733.8|1
1769683950000|2026-01-29 10:52:30|2738.6|2734.6|2739.3|2735.3|2739.3|2735.3|2738.1|2734.1|0
1769683960000|2026-01-29 10:52:40|2739.4|2735.4|2740.1|2736.1|2740.1|2736.1|2739.4|2735.4|0
1769683970000|2026-01-29 10:52:50|2740|2736|2740|2736|2740|2736|2739.7|2735.7|0
1769683980000|2026-01-29 10:53:00|2740.1|2736.1|2741.7|2737.7|2741.7|2737.7|2740.1|2736.1|0
1769683990000|2026-01-29 10:53:10|2741.6|2737.6|2742.2|2738.2|2742.2|2738.2|2741.2|2737.2|0
1769684000000|2026-01-29 10:53:20|2742.3|2738.3|2743|2739|2743.1|2739.1|2742.3|2738.3|0
1769684010000|2026-01-29 10:53:30|2743.6|2739.6|2743.9|2739.9|2743.9|2739.9|2743.6|2739.6|3
1769684020000|2026-01-29 10:53:40|2744|2740|2744.1|2740.1|2744.1|2740.1|2744|2740|0
1769684030000|2026-01-29 10:53:50|2744.2|2740.2|2744.2|2740.2|2744.2|2740.2|2744.2|2740.2|0
1769684040000|2026-01-29 10:54:00|2744.3|2740.3|2744.3|2740.3|2744.3|2740.3|2744.3|2740.3|0
1769684050000|2026-01-29 10:54:10|2744.2|2740.2|2742|2738|2744.3|2740.3|2741.5|2737.5|1
1769684060000|2026-01-29 10:54:20|2742.2|2738.2|2741|2737|2742.2|2738.2|2741|2737|0
1769684070000|2026-01-29 10:54:30|2741.1|2737.1|2741.5|2737.5|2742.2|2738.2|2741.1|2737.1|0
1769684080000|2026-01-29 10:54:40|2741.6|2737.6|2739.6|2735.6|2741.8|2737.8|2739.6|2735.6|0
1769684090000|2026-01-29 10:54:50|2739.3|2735.3|2739.2|2735.2|2739.3|2735.3|2738.9|2734.9|0
1769684100000|2026-01-29 10:55:00|2739.1|2735.1|2740.2|2736.2|2740.2|2736.2|2738.7|2734.7|0
1769684110000|2026-01-29 10:55:10|2740.3|2736.3|2740.1|2736.1|2740.3|2736.3|2740.1|2736.1|0
1769684120000|2026-01-29 10:55:20|2740|2736|2740.1|2736.1|2740.1|2736.1|2739.9|2735.9|0
1769684130000|2026-01-29 10:55:30|2740.2|2736.2|2739.9|2735.9|2740.2|2736.2|2739.9|2735.9|0
1769684150000|2026-01-29 10:55:50|2739.8|2735.8|2739.4|2735.4|2739.9|2735.9|2739.4|2735.4|0
1769684160000|2026-01-29 10:56:00|2739.8|2735.8|2739.3|2735.3|2739.8|2735.8|2739.3|2735.3|0
1769684170000|2026-01-29 10:56:10|2739.2|2735.2|2738.6|2734.6|2739.2|2735.2|2738.6|2734.6|0
1769684180000|2026-01-29 10:56:20|2738.5|2734.5|2738.5|2734.5|2738.5|2734.5|2738.5|2734.5|0
1769684190000|2026-01-29 10:56:30|2738.6|2734.6|2738.6|2734.6|2738.7|2734.7|2738.5|2734.5|0
1769684200000|2026-01-29 10:56:40|2738.5|2734.5|2738.1|2734.1|2738.5|2734.5|2738.1|2734.1|0
1769684210000|2026-01-29 10:56:50|2738|2734|2733.9|2729.9|2738|2734.3|2733.3|2729.3|15
1769684220000|2026-01-29 10:57:00|2734.3|2730.3|2733.5|2729.5|2734.3|2730.3|2733.1|2729.1|4
1769684230000|2026-01-29 10:57:10|2733.7|2729.7|2732.9|2728.9|2734|2730|2731.5|2728.9|2
1769684240000|2026-01-29 10:57:20|2732.8|2728.8|2733.3|2729.3|2733.5|2729.9|2731.4|2728.8|2
1769684250000|2026-01-29 10:57:30|2733.4|2729.4|2733.9|2729.9|2733.9|2729.9|2732.9|2728.9|1
1769684260000|2026-01-29 10:57:40|2734.1|2730.1|2734.1|2730.1|2734.6|2730.6|2734|2730|1
1769684270000|2026-01-29 10:57:50|2733.9|2729.9|2734|2730|2735.4|2731.4|2733.9|2729.9|1
1769684280000|2026-01-29 10:58:00|2734.1|2730.1|2733.4|2729.4|2734.1|2730.1|2733.3|2729.3|0
1769684290000|2026-01-29 10:58:10|2733.2|2729.2|2730.9|2729.4|2733.4|2729.4|2730.9|2728.5|3
1769684300000|2026-01-29 10:58:20|2732.3|2728.3|2732.3|2728.3|2733.4|2729.8|2730.9|2728.3|2
1769684310000|2026-01-29 10:58:30|2729.3|2727.8|2729.1|2727.6|2730.8|2727.9|2729.1|2726.8|3
1769684320000|2026-01-29 10:58:40|2730.8|2726.8|2729.2|2727.7|2731.2|2728|2729.1|2726.8|1
1769684330000|2026-01-29 10:58:50|2729.1|2727.6|2730.9|2726.9|2730.9|2727.6|2728.1|2726.1|6
1769684340000|2026-01-29 10:59:00|2730.8|2726.8|2728.2|2724.2|2730.8|2728|2727|2723|5
1769684350000|2026-01-29 10:59:10|2728.4|2724.4|2730.3|2726.3|2731|2727|2727.4|2723.4|0
1769684360000|2026-01-29 10:59:20|2730.6|2726.6|2730.5|2726.5|2731.2|2727.2|2729.7|2725.7|0
1769684370000|2026-01-29 10:59:30|2730.4|2726.4|2730.9|2726.9|2730.9|2726.9|2729.9|2725.9|0
1769684380000|2026-01-29 10:59:40|2731.2|2727.2|2731.4|2727.4|2731.4|2727.4|2731|2727|0
1769684390000|2026-01-29 10:59:50|2731|2727|2729.3|2725.3|2731|2727|2729.1|2725.1|0
1769684400000|2026-01-29 11:00:00|2729.2|2725.2|2728.5|2724.5|2729.2|2725.2|2727.7|2723.7|0
1769684410000|2026-01-29 11:00:10|2728.1|2724.1|2728.3|2724.3|2728.4|2724.4|2727.8|2723.8|0
1769684420000|2026-01-29 11:00:20|2728.5|2724.5|2729.3|2725.3|2730|2726|2727.5|2723.6|1
1769684430000|2026-01-29 11:00:30|2727.8|2726.3|2731.3|2727.3|2731.4|2727.4|2727.8|2725.2|0
1769684440000|2026-01-29 11:00:40|2731.4|2727.4|2731|2727|2731.9|2727.9|2730.4|2726.4|0
1769684450000|2026-01-29 11:00:50|2731.1|2727.1|2727.1|2723.1|2731.5|2727.5|2727.1|2723.1|20
1769684460000|2026-01-29 11:01:00|2727|2723|2727|2723|2727|2723|2723.8|2719.8|8
1769684470000|2026-01-29 11:01:10|2727.1|2723.1|2728|2724|2728.1|2724.1|2725.9|2721.9|0
1769684480000|2026-01-29 11:01:20|2728.3|2724.3|2728.1|2724.1|2728.7|2724.7|2728.1|2724.1|0
1769684490000|2026-01-29 11:01:30|2728.7|2724.7|2728.5|2724.5|2728.7|2724.7|2727.9|2723.9|0
1769684500000|2026-01-29 11:01:40|2728.6|2724.6|2730.5|2726.5|2730.6|2726.6|2728.6|2724.6|0
1769684510000|2026-01-29 11:01:50|2730.4|2726.4|2727.4|2723.4|2730.5|2726.5|2726.7|2722.7|2
1769684520000|2026-01-29 11:02:00|2727.5|2723.5|2726|2722|2727.5|2723.5|2724.4|2722|1
1769684530000|2026-01-29 11:02:10|2725.8|2721.8|2724.5|2723|2726.4|2723|2724.5|2721.8|0
1769684540000|2026-01-29 11:02:20|2725.8|2721.8|2722.8|2718.8|2725.8|2723.1|2722.8|2718.8|7
1769684550000|2026-01-29 11:02:30|2721.3|2719.8|2720.4|2716.4|2721.9|2719.8|2720|2716|1
1769684560000|2026-01-29 11:02:40|2720.5|2716.5|2720.3|2716.3|2721.3|2717.6|2719.1|2716.2|2
1769684570000|2026-01-29 11:02:50|2718|2716.5|2719.6|2715.6|2720.5|2716.5|2718|2714.9|2
1769684580000|2026-01-29 11:03:00|2719.5|2715.5|2715.6|2714.1|2720|2716|2715.6|2712.9|4
1769684590000|2026-01-29 11:03:10|2716.9|2712.9|2716.4|2714.9|2718.4|2714.9|2715.7|2712.9|2
1769684600000|2026-01-29 11:03:20|2716.5|2715|2717.1|2713.1|2717.5|2715|2713.8|2709.8|33
1769684610000|2026-01-29 11:03:30|2716.9|2712.9|2715.3|2711.3|2716.9|2712.9|2714.3|2710.3|6
1769684620000|2026-01-29 11:03:40|2715|2711|2714.2|2710.2|2715.4|2711.4|2713.7|2709.7|0
1769684630000|2026-01-29 11:03:50|2713.9|2709.9|2711.5|2707.5|2714.2|2710.2|2711.3|2707.3|14
1769684640000|2026-01-29 11:04:00|2711.9|2707.9|2709.5|2705.5|2711.9|2707.9|2707.4|2704.3|5
1769684650000|2026-01-29 11:04:10|2709.3|2705.3|2711.3|2707.3|2711.6|2707.6|2707.6|2705|1
1769684660000|2026-01-29 11:04:20|2711.2|2707.2|2715.3|2711.3|2715.3|2711.3|2710.5|2706.5|2
1769684670000|2026-01-29 11:04:30|2715.2|2711.2|2716.4|2712.4|2717|2714|2715.2|2711.2|4
1769684680000|2026-01-29 11:04:40|2716.5|2712.5|2718.2|2714.2|2718.5|2715|2716.5|2712.5|2
1769684690000|2026-01-29 11:04:50|2718|2714|2716.7|2712.7|2718.3|2714.3|2714.7|2711.7|5
1769684700000|2026-01-29 11:05:00|2716.8|2712.8|2715.6|2711.6|2716.8|2712.8|2713.3|2710.9|0
1769684710000|2026-01-29 11:05:10|2714|2712.5|2714.1|2710.1|2715.7|2712.5|2713.4|2709.4|1
1769684720000|2026-01-29 11:05:20|2714.2|2710.2|2711.1|2707.1|2715.8|2711.8|2711.1|2707.1|8
1769684730000|2026-01-29 11:05:30|2711.5|2707.5|2711.5|2707.5|2712.8|2708.8|2709.8|2705.8|5
1769684740000|2026-01-29 11:05:40|2711.4|2707.4|2712.3|2708.3|2712.3|2708.3|2710.9|2706.9|1
1769684750000|2026-01-29 11:05:50|2712|2708|2711.9|2707.9|2712|2708|2711.3|2707.3|0
1769684760000|2026-01-29 11:06:00|2711.3|2707.3|2710.9|2706.9|2712.4|2708.4|2710.3|2706.3|16
1769684770000|2026-01-29 11:06:10|2710.8|2706.8|2710.8|2706.8|2711.8|2707.8|2710.6|2706.6|4
1769684780000|2026-01-29 11:06:20|2711|2707|2711.3|2707.3|2711.6|2707.6|2710.9|2706.9|2
1769684790000|2026-01-29 11:06:30|2711.4|2707.4|2710.3|2706.3|2711.4|2708|2708.8|2704.8|4
1769684800000|2026-01-29 11:06:40|2710.6|2706.6|2711.4|2707.4|2711.7|2708.6|2710|2706.2|6
1769684810000|2026-01-29 11:06:50|2711.6|2707.6|2710.7|2706.7|2711.8|2708.4|2709.9|2706.6|1
1769684820000|2026-01-29 11:07:00|2708.3|2706.8|2710.9|2706.9|2710.9|2706.9|2708.3|2705.8|3
1769684830000|2026-01-29 11:07:10|2710.8|2706.8|2714.9|2710.9|2714.9|2710.9|2709.9|2706.3|5
1769684840000|2026-01-29 11:07:20|2714.5|2710.5|2718.5|2714.5|2718.5|2714.5|2714.2|2710.5|1
1769684850000|2026-01-29 11:07:30|2718.7|2714.7|2719.4|2715.4|2719.4|2715.4|2717.9|2713.9|1
1769684860000|2026-01-29 11:07:40|2719.3|2715.3|2719.7|2715.7|2720.2|2717.7|2718.2|2714.9|1
1769684870000|2026-01-29 11:07:50|2719.8|2715.8|2720|2716|2721.1|2717.8|2719|2715.5|14
1769684880000|2026-01-29 11:08:00|2720.1|2716.1|2717.5|2713.5|2722.4|2718.4|2717.5|2713.5|2
1769684890000|2026-01-29 11:08:10|2717.6|2713.6|2716.2|2712.2|2717.9|2713.9|2716.2|2712.2|1
1769684900000|2026-01-29 11:08:20|2713.3|2709.3|2711.4|2709.9|2715.6|2711.6|2711.3|2709.3|6
1769684910000|2026-01-29 11:08:30|2711.5|2710|2711.5|2710|2711.6|2710.1|2711.4|2709.9|12
1769684920000|2026-01-29 11:08:40|2711.4|2709.9|2711.5|2710|2711.5|2710|2711.4|2709.9|1
1769684930000|2026-01-29 11:08:50|2713.5|2709.5|2713.5|2709.5|2713.5|2709.5|2713.5|2709.5|0
1769684940000|2026-01-29 11:09:00|2716.7|2712.7|2716.4|2712.4|2716.9|2712.9|2715.3|2711.3|3
1769684950000|2026-01-29 11:09:10|2716.5|2712.5|2716.4|2712.4|2717.1|2713.1|2716.4|2712.4|0
1769684960000|2026-01-29 11:09:20|2715.6|2711.6|2717|2713|2717.2|2713.2|2715.6|2711.6|2
1769684970000|2026-01-29 11:09:30|2716.5|2712.5|2714.7|2710.7|2716.5|2712.5|2714.4|2710.4|3
1769684980000|2026-01-29 11:09:40|2714.6|2710.6|2718.2|2714.2|2719.8|2715.8|2714.4|2710.4|2
1769684990000|2026-01-29 11:09:50|2718.1|2714.1|2717.5|2713.5|2718.1|2714.1|2716.2|2712.2|1
1769685000000|2026-01-29 11:10:00|2717.8|2713.8|2719.1|2715.1|2719.9|2715.9|2717.8|2713.8|0
1769685010000|2026-01-29 11:10:10|2719.4|2715.4|2719.9|2715.9|2720|2716|2719.3|2715.3|0
1769685020000|2026-01-29 11:10:20|2720|2716|2720.1|2716.1|2720.2|2716.2|2719.2|2715.2|0
1769685030000|2026-01-29 11:10:30|2720.3|2716.3|2719.8|2715.8|2720.4|2716.4|2719.6|2715.6|0
1769685040000|2026-01-29 11:10:40|2719.6|2715.6|2719.3|2717.8|2719.8|2717.8|2718.6|2714.6|0
1769685050000|2026-01-29 11:10:50|2720.3|2716.3|2721.3|2717.3|2721.3|2717.3|2720.2|2716.2|1
1769685060000|2026-01-29 11:11:00|2720.2|2716.2|2718.7|2714.7|2720.6|2716.6|2718.7|2714.7|0
1769685070000|2026-01-29 11:11:10|2718.9|2714.9|2718.7|2714.7|2719.2|2715.2|2718.4|2714.4|0
1769685080000|2026-01-29 11:11:20|2718.5|2714.5|2718.3|2714.3|2718.6|2714.6|2717.8|2713.8|0
1769685090000|2026-01-29 11:11:30|2717.8|2713.8|2718.1|2714.1|2718.1|2714.1|2717.7|2713.7|0
1769685100000|2026-01-29 11:11:40|2717.2|2713.2|2718.1|2714.1|2718.1|2714.1|2717.2|2713.2|0
1769685110000|2026-01-29 11:11:50|2716.9|2712.9|2719.1|2715.1|2719.1|2715.1|2716.5|2712.5|5
1769685120000|2026-01-29 11:12:00|2719.2|2715.2|2722.3|2718.3|2722.4|2718.4|2719.2|2715.2|1
1769685130000|2026-01-29 11:12:10|2721.7|2717.7|2722.7|2718.7|2722.9|2718.9|2721.2|2717.2|0
1769685140000|2026-01-29 11:12:20|2723|2719|2721.7|2717.7|2723|2719|2720.2|2716.2|4
1769685150000|2026-01-29 11:12:30|2721.6|2717.6|2720.9|2716.9|2721.7|2717.7|2720.2|2716.2|2
1769685160000|2026-01-29 11:12:40|2721.8|2717.8|2721|2717|2721.8|2717.8|2719.7|2715.7|1
1769685170000|2026-01-29 11:12:50|2720.6|2716.6|2720.5|2716.5|2720.8|2716.8|2719.9|2715.9|0
1769685180000|2026-01-29 11:13:00|2720.4|2716.4|2719.5|2715.5|2720.4|2716.4|2718.8|2714.8|1
1769685190000|2026-01-29 11:13:10|2719.4|2715.4|2722.8|2718.8|2722.8|2718.8|2719.3|2715.3|12
1769685200000|2026-01-29 11:13:20|2722.9|2718.9|2721.8|2717.8|2722.9|2718.9|2721.8|2717.8|0
1769685210000|2026-01-29 11:13:30|2721.9|2717.9|2722.1|2718.1|2722.4|2718.4|2721.9|2717.9|1
1769685220000|2026-01-29 11:13:40|2722|2718|2722.4|2718.4|2722.4|2718.4|2722|2718|0
1769685230000|2026-01-29 11:13:50|2722.3|2718.3|2722.9|2718.9|2722.9|2718.9|2722.1|2718.1|1
1769685240000|2026-01-29 11:14:00|2722.6|2718.6|2724.4|2720.4|2725.6|2722|2722.1|2718.6|2
1769685250000|2026-01-29 11:14:10|2722.8|2718.8|2723.5|2719.5|2723.6|2720.6|2722|2718|3
1769685260000|2026-01-29 11:14:20|2722.8|2718.8|2721.4|2717.4|2722.8|2718.8|2720.7|2716.7|0
1769685270000|2026-01-29 11:14:30|2720.7|2716.7|2722.5|2718.5|2722.5|2719.4|2720.7|2716.7|1
1769685280000|2026-01-29 11:14:40|2722.6|2718.6|2724.3|2720.3|2724.3|2720.3|2722.6|2718.6|1
1769685290000|2026-01-29 11:14:50|2724.1|2720.1|2723.5|2719.5|2724.1|2720.1|2723.2|2719.2|0
1769685300000|2026-01-29 11:15:00|2723.4|2719.4|2722.6|2718.6|2723.4|2719.4|2722.6|2718.6|0
1769685310000|2026-01-29 11:15:10|2722.7|2718.7|2722.4|2720.9|2723.1|2720.9|2722|2718.7|1
1769685320000|2026-01-29 11:15:20|2725.6|2721.6|2725.5|2721.5|2725.6|2721.6|2725.3|2721.3|2
1769685330000|2026-01-29 11:15:30|2725.4|2721.4|2725.2|2721.2|2725.4|2721.4|2725.2|2721.2|0
1769685340000|2026-01-29 11:15:40|2725.3|2721.3|2725.2|2721.2|2725.3|2721.3|2725.2|2721.2|0
1769685350000|2026-01-29 11:15:50|2725.6|2721.6|2725.8|2721.8|2725.9|2721.9|2725.6|2721.6|0
1769685360000|2026-01-29 11:16:00|2725|2721|2725.4|2723.9|2727.6|2723.9|2725|2721|2
1769685370000|2026-01-29 11:16:10|2725.9|2721.9|2729.2|2725.2|2729.2|2726|2725.9|2721.9|1
1769685380000|2026-01-29 11:16:20|2729.1|2725.1|2730.1|2726.1|2730.1|2726.1|2729.1|2725.1|3
1769685390000|2026-01-29 11:16:30|2730.2|2726.2|2730.3|2726.3|2730.6|2726.6|2729.9|2725.9|0
1769685400000|2026-01-29 11:16:40|2731|2727|2730.9|2726.9|2731.2|2728.8|2730.3|2726.8|2
1769685410000|2026-01-29 11:16:50|2730.8|2726.8|2731|2727|2731|2727|2730.5|2726.5|0
1769685430000|2026-01-29 11:17:10|2730.5|2726.5|2730.3|2726.3|2730.9|2727.8|2728.8|2725.7|1
1769685440000|2026-01-29 11:17:20|2729.7|2725.7|2728.9|2724.9|2729.7|2725.7|2728.8|2724.8|0
1769685450000|2026-01-29 11:17:30|2728.7|2724.7|2726.9|2722.9|2728.7|2724.7|2726.9|2722.9|0
1769685460000|2026-01-29 11:17:40|2727|2723|2725.7|2721.7|2727|2723|2725.7|2721.7|0
1769685470000|2026-01-29 11:17:50|2724.7|2720.7|2724.7|2720.7|2725|2721|2724.5|2720.5|0
1769685480000|2026-01-29 11:18:00|2725.6|2721.6|2725.6|2721.6|2725.6|2721.6|2725.6|2721.6|0
1769685490000|2026-01-29 11:18:10|2725.7|2721.7|2724.7|2723.2|2725.7|2723.2|2724.7|2721.7|0
1769685500000|2026-01-29 11:18:20|2727.2|2723.6|2727.8|2723.8|2727.9|2723.9|2727.2|2723.5|1
1769685510000|2026-01-29 11:18:30|2727.9|2723.9|2727.9|2723.9|2727.9|2725.6|2727.1|2723.8|1
1769685520000|2026-01-29 11:18:40|2727.8|2723.8|2727.8|2723.8|2728|2724|2726.7|2722.7|1
1769685530000|2026-01-29 11:18:50|2727.4|2723.4|2727.3|2723.3|2727.4|2723.4|2726.9|2722.9|0
1769685540000|2026-01-29 11:19:00|2727.5|2723.5|2727.2|2723.2|2727.5|2723.5|2725.9|2721.9|0
1769685550000|2026-01-29 11:19:10|2727.3|2723.3|2727.2|2723.2|2727.4|2723.4|2726.7|2722.7|0
1769685560000|2026-01-29 11:19:20|2727.1|2723.1|2730|2726|2730|2726|2726.5|2722.8|1
1769685570000|2026-01-29 11:19:30|2729.9|2725.9|2729.2|2725.2|2730.2|2726.2|2729.2|2725.2|0
1769685580000|2026-01-29 11:19:40|2729.4|2725.4|2729.5|2725.5|2729.6|2725.6|2729.2|2725.2|1
1769685590000|2026-01-29 11:19:50|2729.4|2725.4|2728.3|2724.3|2729.4|2725.4|2728.3|2724.3|4
1769685600000|2026-01-29 11:20:00|2728.1|2724.1|2728.3|2724.3|2728.3|2724.3|2727.3|2723.3|0
1769685610000|2026-01-29 11:20:10|2727.8|2723.8|2727.7|2723.7|2728.3|2724.3|2727.7|2723.7|0
1769685620000|2026-01-29 11:20:20|2727.8|2723.8|2727.8|2723.8|2728.1|2724.1|2727.6|2723.6|0
1769685630000|2026-01-29 11:20:30|2728|2724|2728|2726.5|2728.1|2726.6|2726.8|2723.9|1
1769685640000|2026-01-29 11:20:40|2729|2725|2732.3|2728.3|2733|2729|2728|2725|6
1769685650000|2026-01-29 11:20:50|2731.7|2727.7|2731.8|2727.8|2732|2728|2731.1|2727.1|0
1769685660000|2026-01-29 11:21:00|2732.3|2728.3|2732.6|2728.6|2732.6|2728.6|2731.7|2727.7|0
1769685670000|2026-01-29 11:21:10|2732.5|2728.5|2732.6|2728.6|2732.8|2730.1|2731.6|2728.2|0
1769685680000|2026-01-29 11:21:20|2732.5|2728.5|2732|2728|2732.6|2728.6|2732|2728|0
1769685690000|2026-01-29 11:21:30|2730.9|2726.9|2731.5|2727.5|2731.5|2727.5|2730.9|2726.9|0
1769685700000|2026-01-29 11:21:40|2731.6|2727.6|2732.8|2728.8|2732.8|2728.8|2731.6|2727.6|0
1769685710000|2026-01-29 11:21:50|2732.3|2728.3|2732.6|2728.6|2732.8|2728.8|2732.3|2728.3|0
1769685720000|2026-01-29 11:22:00|2732.7|2728.7|2737.5|2733.5|2737.5|2733.5|2732.7|2728.7|2
1769685730000|2026-01-29 11:22:10|2737.6|2733.6|2736.9|2732.9|2737.6|2733.6|2736.7|2732.7|0
1769685740000|2026-01-29 11:22:20|2736.8|2732.8|2736.6|2732.6|2737.2|2733.2|2736.6|2732.6|0
1769685750000|2026-01-29 11:22:30|2736.4|2732.4|2736.4|2732.4|2736.7|2732.7|2736.4|2732.4|0
1769685760000|2026-01-29 11:22:40|2736.2|2732.2|2736.1|2732.1|2736.2|2732.2|2736.1|2732.1|0
1769685770000|2026-01-29 11:22:50|2736.2|2732.2|2736.2|2732.2|2736.9|2732.9|2736|2732|2
1769685780000|2026-01-29 11:23:00|2736.1|2732.1|2735.7|2731.7|2736.1|2732.1|2735.7|2731.7|0
1769685790000|2026-01-29 11:23:10|2735.3|2733.8|2736.1|2732.1|2736.7|2734.4|2735.3|2731.6|2
1769685800000|2026-01-29 11:23:20|2736.2|2732.2|2736|2732|2736.2|2732.2|2735.6|2731.6|0
1769685810000|2026-01-29 11:23:30|2736.1|2732.1|2736.2|2732.2|2736.2|2732.2|2735.7|2731.7|0
1769685830000|2026-01-29 11:23:50|2735.5|2731.5|2735.2|2731.2|2735.6|2731.6|2735.2|2731.2|0
1769685840000|2026-01-29 11:24:00|2734.9|2730.9|2735.1|2731.1|2735.6|2731.6|2734.9|2730.9|0
1769685850000|2026-01-29 11:24:10|2735.4|2731.4|2736.1|2732.1|2736.1|2732.1|2735.4|2731.4|0
1769685880000|2026-01-29 11:24:40|2735.3|2731.3|2736|2732|2736|2732|2735.3|2731.3|0
1769685890000|2026-01-29 11:24:50|2736.1|2732.1|2736.2|2732.2|2736.2|2733.7|2735.1|2732.1|0
1769685900000|2026-01-29 11:25:00|2736.3|2732.3|2736.2|2732.2|2736.3|2733.7|2735.2|2732.2|0
1769685910000|2026-01-29 11:25:10|2736.3|2732.3|2736.2|2732.2|2736.3|2733.7|2735.2|2732.2|0
1769685920000|2026-01-29 11:25:20|2736.3|2732.3|2735.2|2733.7|2736.3|2733.7|2735|2731.3|1
1769685930000|2026-01-29 11:25:30|2735.8|2731.8|2736.2|2732.2|2736.2|2732.2|2735.8|2731.8|0
1769685940000|2026-01-29 11:25:40|2736.1|2732.1|2735.4|2731.4|2736.2|2732.2|2735.2|2731.2|0
1769685950000|2026-01-29 11:25:50|2735.3|2731.3|2735.3|2731.3|2736|2732.4|2733.8|2729.8|9
1769685960000|2026-01-29 11:26:00|2735.5|2731.5|2734.1|2730.1|2735.6|2731.6|2734.1|2730.1|2
1769685970000|2026-01-29 11:26:10|2734.4|2730.4|2735.7|2731.7|2735.8|2731.8|2734.4|2730.4|1
1769685980000|2026-01-29 11:26:20|2735.6|2731.6|2735.7|2731.7|2737.8|2733.8|2735.2|2731.6|3
1769685990000|2026-01-29 11:26:30|2735.8|2731.8|2736.6|2732.6|2736.7|2732.8|2734|2730.7|1
1769686000000|2026-01-29 11:26:40|2736.5|2732.5|2735.6|2731.6|2736.6|2732.6|2735.2|2731.2|0
1769686010000|2026-01-29 11:26:50|2735.4|2731.4|2735.7|2731.7|2736.8|2732.8|2734.1|2730.1|0
1769686020000|2026-01-29 11:27:00|2735.8|2731.8|2735.8|2731.8|2735.8|2731.8|2734.9|2730.9|0
1769686030000|2026-01-29 11:27:10|2735.5|2731.5|2735.1|2731.1|2735.7|2731.7|2735.1|2731.1|0
1769686040000|2026-01-29 11:27:20|2735|2731|2735|2731|2735.9|2731.9|2734.6|2730.6|0
1769686050000|2026-01-29 11:27:30|2734.5|2730.5|2735.4|2731.4|2735.4|2731.4|2734.5|2730.5|0
1769686060000|2026-01-29 11:27:40|2735.3|2731.3|2735.3|2731.3|2735.4|2731.4|2735.1|2731.1|0
1769686070000|2026-01-29 11:27:50|2735.1|2731.1|2735.7|2731.7|2735.7|2731.7|2734.6|2730.6|0
1769686080000|2026-01-29 11:28:00|2735.6|2731.6|2735.5|2731.5|2735.6|2731.6|2735.2|2731.2|0
1769686090000|2026-01-29 11:28:10|2735.4|2731.4|2734.4|2730.4|2735.4|2731.4|2734.4|2730.4|0
1769686100000|2026-01-29 11:28:20|2734.5|2730.5|2734.3|2730.3|2735|2731|2734.3|2730.3|0
1769686110000|2026-01-29 11:28:30|2734.6|2730.6|2734.2|2730.2|2734.7|2730.7|2734.2|2730.2|0
1769686120000|2026-01-29 11:28:40|2734.1|2730.1|2734.4|2730.4|2735|2731|2733.9|2729.9|1
1769686130000|2026-01-29 11:28:50|2734.5|2730.5|2734.5|2730.5|2734.9|2730.9|2734.4|2730.4|0
1769686140000|2026-01-29 11:29:00|2734.3|2730.3|2735.2|2731.2|2735.2|2731.2|2734.3|2730.3|0
1769686150000|2026-01-29 11:29:10|2734|2732.5|2736|2732|2736|2732.6|2734|2732|0
1769686160000|2026-01-29 11:29:20|2735.6|2731.6|2735.7|2731.7|2736|2732|2735.3|2731.3|0
1769686170000|2026-01-29 11:29:30|2735.3|2731.3|2736.5|2732.5|2736.5|2732.5|2735.3|2731.3|0
1769686180000|2026-01-29 11:29:40|2735.8|2731.8|2736.4|2732.4|2736.5|2734|2735.4|2731.8|0
1769686190000|2026-01-29 11:29:50|2736.1|2732.1|2736.3|2734.8|2736.6|2734.9|2735.4|2732.1|2
1769686200000|2026-01-29 11:30:00|2737.1|2733.1|2736.8|2732.8|2737.1|2734.6|2736|2732.1|1
1769686210000|2026-01-29 11:30:10|2735|2733.5|2735.4|2731.4|2735.7|2733.5|2735|2731.4|0
1769686220000|2026-01-29 11:30:20|2735.5|2731.5|2735.4|2731.4|2736|2732|2735.4|2731.4|0
1769686230000|2026-01-29 11:30:30|2734.8|2730.8|2735.3|2731.3|2735.4|2731.4|2734.8|2730.8|1
1769686240000|2026-01-29 11:30:40|2735.4|2731.4|2735.4|2731.4|2735.6|2731.6|2735.2|2731.2|0
1769686250000|2026-01-29 11:30:50|2735.5|2731.5|2735.3|2731.3|2735.5|2731.5|2734.7|2730.7|0
1769686260000|2026-01-29 11:31:00|2735|2731|2734.7|2730.7|2735.1|2731.1|2734.4|2730.4|0
1769686270000|2026-01-29 11:31:10|2734.1|2730.1|2734.1|2730.1|2734.2|2730.2|2734.1|2730.1|0
1769686280000|2026-01-29 11:31:20|2734.2|2730.2|2734.4|2730.4|2734.4|2730.4|2734|2730|0
1769686290000|2026-01-29 11:31:30|2734.5|2730.5|2734.8|2733.3|2735.8|2733.4|2734.5|2730.5|0
1769686300000|2026-01-29 11:31:40|2735.4|2731.4|2736|2732|2736|2732|2735.4|2731.4|0
1769686310000|2026-01-29 11:31:50|2735.4|2731.4|2735.5|2734|2737.1|2734|2735.4|2731.4|1
1769686320000|2026-01-29 11:32:00|2737.9|2733.9|2737|2733|2738.5|2734.5|2737|2733|7
1769686330000|2026-01-29 11:32:10|2737.1|2733.1|2736.2|2732.2|2737.1|2733.1|2736.1|2732.1|0
1769686340000|2026-01-29 11:32:20|2736.3|2732.3|2735.7|2731.7|2736.5|2732.5|2735.7|2731.7|0
1769686350000|2026-01-29 11:32:30|2735.5|2731.5|2735.1|2731.1|2735.9|2734.2|2734.7|2730.7|2
1769686360000|2026-01-29 11:32:40|2734.7|2730.7|2735|2731|2735|2731|2734.7|2730.7|0
1769686370000|2026-01-29 11:32:50|2735.1|2731.1|2734.4|2730.4|2735.4|2731.4|2734.4|2730.4|2
1769686380000|2026-01-29 11:33:00|2734.6|2730.6|2734.7|2730.7|2734.8|2730.8|2734.6|2730.6|0
1769686390000|2026-01-29 11:33:10|2734.8|2730.8|2735.1|2731.1|2735.2|2731.2|2734.8|2730.8|0
1769686400000|2026-01-29 11:33:20|2735.2|2731.2|2735.4|2731.4|2735.4|2731.4|2735|2731|0
1769686410000|2026-01-29 11:33:30|2735|2731|2734|2730|2735|2731|2734|2730|2
1769686420000|2026-01-29 11:33:40|2734.1|2730.1|2734|2730|2734.1|2730.1|2733.8|2729.8|0
1769686430000|2026-01-29 11:33:50|2734.1|2730.1|2733.8|2729.8|2734.1|2730.7|2732.2|2729.7|0
1769686440000|2026-01-29 11:34:00|2733.2|2729.2|2729.4|2725.4|2733.2|2729.2|2729.4|2725.4|3
1769686450000|2026-01-29 11:34:10|2729.5|2725.5|2730.1|2726.1|2730.2|2726.2|2729|2725|0
1769686460000|2026-01-29 11:34:20|2730.5|2726.5|2730.7|2726.7|2730.7|2726.7|2729.9|2725.9|1
1769686470000|2026-01-29 11:34:30|2730.8|2726.8|2730.7|2726.7|2731.1|2727.1|2730.4|2726.4|0
1769686480000|2026-01-29 11:34:40|2730.8|2726.8|2730.6|2726.6|2730.8|2726.8|2730.4|2726.4|0
1769686490000|2026-01-29 11:34:50|2730.3|2726.3|2730.5|2726.5|2730.7|2726.7|2730.2|2726.2|0
1769686500000|2026-01-29 11:35:00|2730.6|2726.6|2733.1|2729.1|2733.3|2729.3|2730.6|2726.6|3
1769686510000|2026-01-29 11:35:10|2733|2729|2732.8|2728.8|2733|2729|2731.9|2727.9|0
1769686520000|2026-01-29 11:35:20|2732.9|2728.9|2733.1|2729.1|2733.1|2729.1|2732.7|2728.7|0
1769686530000|2026-01-29 11:35:30|2732.8|2728.8|2733.7|2729.7|2733.7|2729.7|2731.7|2727.7|0
1769686540000|2026-01-29 11:35:40|2730.7|2729.2|2732.1|2728.1|2732.5|2729.2|2730.7|2727.5|3
1769686550000|2026-01-29 11:35:50|2732|2728|2731.5|2727.5|2732.3|2728.3|2731.5|2727.5|0
1769686560000|2026-01-29 11:36:00|2731.6|2727.6|2732.1|2728.1|2732.3|2728.3|2731.5|2727.5|0
1769686570000|2026-01-29 11:36:10|2732.3|2728.3|2733.6|2729.6|2733.6|2729.6|2732.3|2728.3|0
1769686580000|2026-01-29 11:36:20|2733.5|2729.5|2733.1|2729.1|2733.6|2729.6|2733|2729|0
1769686590000|2026-01-29 11:36:30|2733.3|2729.3|2730.4|2726.4|2733.3|2729.3|2730.2|2726.2|1
1769686600000|2026-01-29 11:36:40|2730.7|2726.7|2727.2|2723.2|2730.7|2726.7|2727.2|2723.2|7
1769686610000|2026-01-29 11:36:50|2727.1|2723.1|2726.9|2722.9|2727.4|2723.4|2726.8|2722.8|0
1769686620000|2026-01-29 11:37:00|2726.8|2722.8|2727.4|2723.4|2727.5|2724.7|2726.2|2722.2|1
1769686630000|2026-01-29 11:37:10|2727.2|2723.2|2726.6|2722.6|2727.5|2723.5|2726.6|2722.6|0
1769686640000|2026-01-29 11:37:20|2727.1|2723.1|2727.5|2723.5|2728.1|2724.1|2726.7|2722.7|0
1769686650000|2026-01-29 11:37:30|2727.4|2723.4|2727.9|2723.9|2728.3|2724.3|2727.4|2723.4|0
1769686660000|2026-01-29 11:37:40|2728.3|2724.3|2728.1|2724.1|2728.3|2724.3|2727.9|2723.9|0
1769686670000|2026-01-29 11:37:50|2728.2|2724.2|2728|2724|2728.3|2724.3|2727.8|2723.8|0
1769686680000|2026-01-29 11:38:00|2727.9|2723.9|2728|2724|2728|2724|2727.6|2723.6|0
1769686690000|2026-01-29 11:38:10|2727.7|2723.7|2724.9|2720.9|2727.7|2723.7|2724.4|2720.4|1
1769686700000|2026-01-29 11:38:20|2725.2|2721.2|2725.3|2721.3|2725.9|2721.9|2724.9|2720.9|2
1769686710000|2026-01-29 11:38:30|2725.8|2721.8|2724.3|2720.3|2727|2723|2724.3|2720.3|5
1769686720000|2026-01-29 11:38:40|2725.1|2721.1|2724.4|2720.4|2725.1|2721.1|2724.3|2720.3|0
1769686730000|2026-01-29 11:38:50|2723.5|2719.5|2724.2|2720.2|2724.2|2720.2|2723.5|2719.5|0
1769686740000|2026-01-29 11:39:00|2724.6|2720.6|2722.9|2718.9|2725.3|2721.3|2722.9|2718.9|0
1769686750000|2026-01-29 11:39:10|2723.3|2719.3|2722.7|2718.7|2723.3|2719.3|2722.6|2718.6|0
1769686760000|2026-01-29 11:39:20|2723.3|2719.3|2723.2|2719.2|2723.7|2719.7|2723|2719|0
1769686770000|2026-01-29 11:39:30|2723.4|2719.4|2723|2719|2724|2720|2723|2719|0
1769686780000|2026-01-29 11:39:40|2723.4|2719.4|2724.5|2720.5|2724.5|2722.1|2723.1|2719.1|1
1769686790000|2026-01-29 11:39:50|2724.4|2720.4|2723.8|2719.8|2724.4|2720.4|2723.2|2719.2|0
1769686800000|2026-01-29 11:40:00|2723.7|2719.7|2724.2|2720.2|2724.2|2720.2|2722.8|2718.8|1
1769686810000|2026-01-29 11:40:10|2723.9|2719.9|2724.3|2720.3|2724.4|2720.4|2723.4|2719.4|1
1769686820000|2026-01-29 11:40:20|2724.5|2720.5|2724.6|2720.6|2724.7|2720.7|2724.3|2720.3|0
1769686830000|2026-01-29 11:40:30|2724.7|2720.7|2724.7|2720.7|2724.7|2720.7|2724.1|2720.1|0
1769686840000|2026-01-29 11:40:40|2724.5|2720.5|2723.1|2719.1|2724.8|2720.8|2723.1|2719.1|1
1769686850000|2026-01-29 11:40:50|2723.3|2719.3|2723.7|2719.7|2723.7|2719.7|2722.8|2718.8|0
1769686860000|2026-01-29 11:41:00|2723.6|2719.6|2723.4|2719.4|2724.1|2720.1|2723.1|2719.1|0
1769686870000|2026-01-29 11:41:10|2723.5|2719.5|2723|2719|2723.8|2719.8|2723|2719|0
1769686880000|2026-01-29 11:41:20|2723.2|2719.2|2723.2|2719.2|2723.2|2719.2|2722.8|2718.8|0
1769686890000|2026-01-29 11:41:30|2723.6|2719.6|2724|2720|2724.3|2720.3|2723.5|2719.5|0
1769686900000|2026-01-29 11:41:40|2724.2|2720.2|2724.1|2720.1|2724.7|2720.7|2723.5|2719.5|0
1769686910000|2026-01-29 11:41:50|2723.7|2719.7|2724.1|2720.1|2724.2|2720.2|2723.7|2719.7|0
1769686920000|2026-01-29 11:42:00|2724|2720|2725.1|2721.1|2725.2|2721.2|2724|2720|0
1769686930000|2026-01-29 11:42:10|2725.2|2721.2|2725.2|2721.2|2725.3|2721.3|2725.1|2721.1|0
1769686940000|2026-01-29 11:42:20|2725.3|2721.3|2725.7|2721.7|2725.7|2721.7|2725.3|2721.3|0
1769686950000|2026-01-29 11:42:30|2725.6|2721.6|2725.6|2721.6|2725.6|2721.6|2725.6|2721.6|0
1769686960000|2026-01-29 11:42:40|2725.7|2724.1|2725.7|2721.7|2725.7|2724.1|2725.7|2721.7|1
1769686970000|2026-01-29 11:42:50|2725.8|2721.8|2729.3|2725.3|2729.3|2725.3|2725.8|2721.8|1
1769686980000|2026-01-29 11:43:00|2728.7|2724.7|2729.1|2725.1|2729.1|2725.1|2727.5|2723.5|0
1769686990000|2026-01-29 11:43:10|2729|2725|2729.2|2725.2|2729.4|2725.4|2729|2725|0
1769687000000|2026-01-29 11:43:20|2729|2725|2729.6|2725.6|2729.6|2725.6|2729|2725|0
1769687010000|2026-01-29 11:43:30|2730|2726|2729.5|2725.5|2730|2726|2729|2725|1
1769687020000|2026-01-29 11:43:40|2729.6|2725.6|2728.7|2724.7|2729.6|2725.6|2728.3|2724.3|0
1769687030000|2026-01-29 11:43:50|2728.8|2724.8|2728.8|2724.8|2729.2|2725.2|2728.5|2724.5|0
1769687040000|2026-01-29 11:44:00|2728.1|2724.1|2728.7|2724.7|2729|2725|2728.1|2724.1|0
1769687050000|2026-01-29 11:44:10|2728.8|2724.8|2728.6|2724.6|2728.8|2724.8|2728.4|2724.4|0
1769687060000|2026-01-29 11:44:20|2728.5|2724.5|2729.2|2725.2|2729.2|2725.2|2727.5|2723.5|0
1769687070000|2026-01-29 11:44:30|2729.5|2725.5|2730.2|2726.2|2730.2|2726.2|2729.5|2725.5|0
1769687080000|2026-01-29 11:44:40|2730.3|2726.3|2730.4|2726.4|2730.4|2726.4|2730.3|2726.3|0
1769687090000|2026-01-29 11:44:50|2730.5|2726.5|2731.1|2727.1|2731.1|2727.1|2730.5|2726.5|4
1769687100000|2026-01-29 11:45:00|2731.4|2727.4|2732|2728|2732.5|2728.5|2731.4|2727.4|0
1769687110000|2026-01-29 11:45:10|2731.9|2727.9|2732|2728|2732|2728|2731.9|2727.9|0
1769687140000|2026-01-29 11:45:40|2732.1|2728.1|2732.3|2728.3|2733|2729|2731.3|2727.3|19
1769687150000|2026-01-29 11:45:50|2732.5|2728.5|2731.7|2727.7|2732.5|2728.5|2731.6|2727.6|6
1769687160000|2026-01-29 11:46:00|2731.8|2727.8|2732.2|2728.2|2732.3|2728.3|2731.8|2727.8|0
1769687170000|2026-01-29 11:46:10|2732.3|2728.3|2732.3|2728.3|2732.6|2728.6|2732.1|2728.1|3
1769687180000|2026-01-29 11:46:20|2732.4|2728.4|2732.6|2728.6|2732.6|2728.6|2732.4|2728.4|0
1769687190000|2026-01-29 11:46:30|2732.7|2728.7|2732.9|2728.9|2733|2729|2732.4|2728.4|4
1769687200000|2026-01-29 11:46:40|2733|2729|2733.8|2729.8|2733.8|2729.8|2733|2729|0
1769687210000|2026-01-29 11:46:50|2735.8|2731.8|2735.8|2731.8|2735.8|2731.8|2735.8|2731.8|4
1769687220000|2026-01-29 11:47:00|2736.1|2732.1|2738.3|2734.3|2738.3|2734.3|2736|2732|13
1769687230000|2026-01-29 11:47:10|2738.6|2734.6|2736.8|2732.8|2738.6|2734.6|2736.8|2732.8|1
1769687240000|2026-01-29 11:47:20|2737.8|2733.8|2737.5|2733.5|2738|2734|2737.1|2733.1|4
1769687250000|2026-01-29 11:47:30|2737.6|2733.6|2737.6|2733.6|2738.4|2734.4|2737.6|2733.6|2
1769687260000|2026-01-29 11:47:40|2737.5|2733.5|2737.6|2733.6|2739.6|2735.6|2737.5|2733.5|8
1769687270000|2026-01-29 11:47:50|2737.7|2733.7|2737.1|2733.1|2738|2734|2736.6|2732.6|9
1769687280000|2026-01-29 11:48:00|2737.3|2733.3|2738.6|2734.6|2740.3|2736.3|2737.3|2733.3|11
1769687290000|2026-01-29 11:48:10|2738|2734|2738.4|2734.4|2738.7|2734.7|2737.4|2733.4|8
1769687300000|2026-01-29 11:48:20|2738.5|2734.5|2742.9|2738.9|2742.9|2738.9|2738|2734.5|7
1769687310000|2026-01-29 11:48:30|2743|2739|2743.3|2739.3|2744.5|2740.5|2742.7|2738.7|5
1769687320000|2026-01-29 11:48:40|2743.5|2739.5|2741.1|2737.1|2743.5|2739.5|2741.1|2737.1|2
1769687330000|2026-01-29 11:48:50|2741.2|2737.2|2741.1|2737.1|2741.4|2737.4|2741.1|2737.1|0
1769687340000|2026-01-29 11:49:00|2741.2|2737.2|2738.2|2736.7|2741.2|2737.2|2738.2|2736.1|8
1769687350000|2026-01-29 11:49:10|2740.1|2736.1|2741.2|2737.2|2741.2|2737.2|2740.1|2736.1|3
1769687360000|2026-01-29 11:49:20|2741.8|2737.8|2742.9|2738.9|2743.6|2739.6|2741.8|2737.8|3
1769687370000|2026-01-29 11:49:30|2743|2739|2741.1|2737.1|2743.3|2739.3|2741.1|2737.1|3
1769687380000|2026-01-29 11:49:40|2738.7|2734.7|2737.7|2733.7|2738.7|2734.7|2737.2|2733.2|2
1769687390000|2026-01-29 11:49:50|2737.6|2733.6|2738.8|2734.8|2739|2735|2737.6|2733.6|0
1769687400000|2026-01-29 11:50:00|2738.2|2734.2|2737.6|2733.6|2739|2735|2737.6|2733.6|0
1769687410000|2026-01-29 11:50:10|2738.3|2734.3|2738.8|2734.8|2739.5|2735.5|2738.3|2734.3|0
1769687420000|2026-01-29 11:50:20|2738.3|2734.3|2738.3|2734.3|2738.3|2734.3|2736.5|2732.5|1
1769687430000|2026-01-29 11:50:30|2738.2|2734.2|2737.4|2733.4|2738.3|2734.3|2737.3|2733.3|0
1769687440000|2026-01-29 11:50:40|2737.5|2733.5|2738.1|2734.1|2738.4|2734.4|2737.5|2733.5|1
1769687450000|2026-01-29 11:50:50|2738|2734|2738.4|2734.4|2738.4|2734.4|2737.9|2733.9|0
1769687460000|2026-01-29 11:51:00|2738.2|2734.2|2738.2|2734.2|2738.5|2734.5|2737.8|2733.8|0
1769687470000|2026-01-29 11:51:10|2739|2735|2739.2|2735.2|2739.2|2735.2|2738.4|2734.4|0
1769687480000|2026-01-29 11:51:20|2739.9|2735.9|2738.3|2734.3|2739.9|2735.9|2738.3|2734.3|0
1769687490000|2026-01-29 11:51:30|2739.1|2735.1|2738.6|2734.6|2739.1|2735.1|2738.4|2734.4|0
1769687500000|2026-01-29 11:51:40|2738.1|2734.1|2740.2|2736.2|2740.2|2736.2|2738.1|2734.1|1
1769687510000|2026-01-29 11:51:50|2740.5|2736.5|2739.5|2735.5|2740.7|2736.7|2739.5|2735.5|4
1769687520000|2026-01-29 11:52:00|2739.3|2735.3|2743.3|2739.3|2743.4|2739.4|2739.3|2735.3|1
1769687530000|2026-01-29 11:52:10|2743.4|2739.4|2742.9|2738.9|2743.4|2739.4|2742.9|2738.9|0
1769687540000|2026-01-29 11:52:20|2742|2738|2743.4|2739.4|2743.5|2739.5|2742|2738|3
1769687550000|2026-01-29 11:52:30|2743.2|2739.2|2741.4|2737.4|2743.2|2739.2|2741.4|2737.4|0
1769687560000|2026-01-29 11:52:40|2741.3|2737.3|2743.3|2739.3|2743.3|2739.3|2741.3|2737.3|0
1769687570000|2026-01-29 11:52:50|2743|2739|2741.6|2737.6|2743|2739|2741.6|2737.6|1
1769687580000|2026-01-29 11:53:00|2741.7|2737.7|2743.1|2739.1|2743.1|2739.1|2741.7|2737.7|1
1769687590000|2026-01-29 11:53:10|2744.1|2740.1|2745.1|2741.1|2745.1|2741.1|2744.1|2740.1|3
1769687600000|2026-01-29 11:53:20|2744.6|2740.6|2744.6|2740.6|2744.6|2740.6|2744.6|2740.6|0
1769687610000|2026-01-29 11:53:30|2744.7|2740.7|2742.5|2738.5|2744.7|2740.7|2742.4|2738.4|1
1769687620000|2026-01-29 11:53:40|2742|2738|2741.4|2737.4|2742.1|2738.1|2741.1|2737.1|1
1769687630000|2026-01-29 11:53:50|2741.3|2737.3|2742.7|2738.7|2742.7|2738.7|2739.8|2736.7|12
1769687640000|2026-01-29 11:54:00|2741.7|2737.7|2742.9|2738.9|2743.3|2739.3|2741.7|2737.7|5
1769687650000|2026-01-29 11:54:10|2742.8|2738.8|2743.9|2739.9|2744|2740|2742.8|2738.8|9
1769687660000|2026-01-29 11:54:20|2744|2740|2746.1|2742.1|2746.1|2742.5|2744|2740|5
1769687670000|2026-01-29 11:54:30|2745.9|2741.9|2744.2|2740.2|2746.1|2743.5|2743.9|2739.9|2
1769687680000|2026-01-29 11:54:40|2744.3|2740.3|2744.5|2740.5|2745.3|2741.3|2744.2|2740.2|0
1769687690000|2026-01-29 11:54:50|2744.2|2740.2|2745|2741|2745.4|2741.4|2743.8|2739.8|1
1769687700000|2026-01-29 11:55:00|2744.9|2740.9|2745.3|2741.3|2746|2742|2744.9|2740.9|3
1769687710000|2026-01-29 11:55:10|2745.6|2741.6|2745.9|2741.9|2746.2|2744.2|2745.6|2741.6|1
1769687720000|2026-01-29 11:55:20|2746|2742|2744.9|2740.9|2746|2742|2744.9|2740.9|0
1769687730000|2026-01-29 11:55:30|2745|2741|2745.1|2741.1|2745.6|2741.6|2745|2741|0
1769687740000|2026-01-29 11:55:40|2744.8|2740.8|2745.2|2743.7|2745.5|2743.7|2743.7|2739.7|3
1769687750000|2026-01-29 11:55:50|2745.9|2741.9|2745.9|2741.9|2745.9|2741.9|2745.9|2741.9|2
1769687760000|2026-01-29 11:56:00|2745.6|2741.6|2745.4|2741.4|2746|2743.5|2744.5|2740.5|0
1769687770000|2026-01-29 11:56:10|2745.3|2741.3|2744.2|2740.2|2745.4|2741.4|2744.1|2740.1|2
1769687780000|2026-01-29 11:56:20|2744.7|2740.7|2743.5|2739.5|2744.7|2740.7|2743.4|2739.4|1
1769687790000|2026-01-29 11:56:30|2743.4|2739.4|2743.8|2739.8|2743.8|2739.8|2743.3|2739.3|2
1769687800000|2026-01-29 11:56:40|2743.6|2739.6|2743.5|2739.5|2743.8|2739.8|2743.2|2739.2|0
1769687810000|2026-01-29 11:56:50|2742.6|2738.6|2743.6|2739.6|2743.6|2739.6|2742.6|2738.6|0
1769687820000|2026-01-29 11:57:00|2743.5|2739.5|2743.5|2739.5|2743.9|2739.9|2743.1|2739.1|0
1769687830000|2026-01-29 11:57:10|2743.4|2739.4|2743.4|2739.4|2743.6|2739.6|2743.1|2739.1|1
1769687840000|2026-01-29 11:57:20|2743.6|2739.6|2741.1|2737.1|2743.6|2739.6|2740.7|2736.7|5
1769687850000|2026-01-29 11:57:30|2740.8|2736.8|2740.9|2736.9|2742|2738|2740.8|2736.8|2
1769687860000|2026-01-29 11:57:40|2740.8|2736.8|2740.5|2736.5|2740.9|2736.9|2740.5|2736.5|1
1769687870000|2026-01-29 11:57:50|2740.9|2736.9|2740.9|2736.9|2740.9|2736.9|2740.8|2736.8|0
1769687880000|2026-01-29 11:58:00|2741|2737|2740.1|2738.6|2741.1|2738.6|2740|2737|1
1769687890000|2026-01-29 11:58:10|2740.5|2739|2744.1|2740.1|2745.4|2741.9|2740.5|2739|7
1769687900000|2026-01-29 11:58:20|2744.3|2740.3|2743.9|2739.9|2744.3|2740.3|2743.9|2739.9|0
1769687910000|2026-01-29 11:58:30|2744|2740|2744|2740|2744.5|2740.5|2744|2740|0
1769687920000|2026-01-29 11:58:40|2744.1|2740.1|2743.2|2739.2|2744.1|2740.1|2742.7|2738.7|2
1769687930000|2026-01-29 11:58:50|2742.8|2738.8|2743.9|2739.9|2743.9|2739.9|2742.5|2738.5|4
1769687940000|2026-01-29 11:59:00|2743.1|2739.1|2742.1|2738.1|2743.1|2739.1|2741.4|2737.4|3
1769687950000|2026-01-29 11:59:10|2741.6|2737.6|2741.7|2737.7|2741.9|2737.9|2741.2|2737.2|1
1769687960000|2026-01-29 11:59:20|2741.8|2737.8|2742.4|2738.4|2742.6|2738.6|2741.8|2737.8|0
1769687970000|2026-01-29 11:59:30|2742.3|2738.3|2741.6|2737.6|2742.6|2738.6|2741.4|2737.4|0
1769687980000|2026-01-29 11:59:40|2741.3|2737.3|2742|2738|2742|2738|2741.2|2737.2|0
1769687990000|2026-01-29 11:59:50|2741.9|2737.9|2741.2|2737.2|2742.5|2738.5|2741.2|2737.2|1
1769688000000|2026-01-29 12:00:00|2741.4|2737.4|2739.3|2735.3|2741.6|2737.6|2739.2|2735.2|2
1769688010000|2026-01-29 12:00:10|2739.2|2735.2|2739.2|2735.2|2739.3|2735.3|2739.2|2735.2|0
1769688020000|2026-01-29 12:00:20|2739.8|2735.8|2739.4|2735.4|2739.8|2735.8|2739.4|2735.4|0
1769688030000|2026-01-29 12:00:30|2739.3|2735.3|2738.9|2734.9|2739.3|2735.3|2738.9|2734.9|0
1769688040000|2026-01-29 12:00:40|2739.1|2735.1|2739.7|2735.7|2739.9|2735.9|2737.3|2734|3
1769688050000|2026-01-29 12:00:50|2739.6|2735.6|2740.5|2736.5|2740.5|2736.5|2739.5|2735.5|0
1769688060000|2026-01-29 12:01:00|2741.1|2737.1|2742.3|2738.3|2742.6|2738.6|2741.1|2737.1|0
1769688070000|2026-01-29 12:01:10|2742|2738|2742|2738|2742.6|2738.6|2742|2738|0
1769688080000|2026-01-29 12:01:20|2742.7|2738.7|2743|2739|2743|2739|2742|2738|0
1769688090000|2026-01-29 12:01:30|2743.4|2739.4|2743|2739|2743.4|2739.4|2743|2739|0
1769688100000|2026-01-29 12:01:40|2742.9|2738.9|2743.9|2739.9|2743.9|2739.9|2742.9|2738.9|0
1769688110000|2026-01-29 12:01:50|2743.8|2739.8|2742.1|2738.1|2743.8|2740.7|2741|2737|2
1769688120000|2026-01-29 12:02:00|2742|2738|2741.7|2737.7|2742.1|2738.1|2740.4|2736.4|6
1769688130000|2026-01-29 12:02:10|2742|2738|2741.6|2737.6|2742.5|2738.5|2741.6|2737.6|1
1769688140000|2026-01-29 12:02:20|2742|2738|2739.9|2735.9|2742.6|2738.6|2739.9|2735.9|1
1769688150000|2026-01-29 12:02:30|2739.7|2735.7|2740.3|2736.3|2740.9|2736.9|2739.7|2735.7|0
1769688160000|2026-01-29 12:02:40|2740.2|2736.2|2740.4|2736.4|2740.6|2736.6|2740.1|2736.1|0
1769688170000|2026-01-29 12:02:50|2740.3|2736.3|2742.9|2738.9|2743.4|2739.4|2740.3|2736.3|1
1769688180000|2026-01-29 12:03:00|2743.1|2739.1|2743.7|2739.7|2745.1|2741.1|2740.9|2736.9|3
1769688190000|2026-01-29 12:03:10|2743.6|2739.6|2743.3|2739.3|2744.1|2741.4|2742.2|2738.2|1
1769688200000|2026-01-29 12:03:20|2743.1|2739.1|2743|2739|2743.1|2739.1|2742.7|2738.7|0
1769688210000|2026-01-29 12:03:30|2742.7|2738.7|2743.1|2739.1|2743.1|2739.1|2742.7|2738.7|0
1769688220000|2026-01-29 12:03:40|2742.8|2738.8|2742.9|2738.9|2743.1|2739.1|2742.8|2738.8|0
1769688230000|2026-01-29 12:03:50|2742.8|2738.8|2744.9|2740.9|2744.9|2740.9|2742.8|2738.8|0
1769688240000|2026-01-29 12:04:00|2743|2739|2742.8|2738.8|2743.6|2739.6|2742.3|2738.3|0
1769688250000|2026-01-29 12:04:10|2742.6|2738.6|2742.3|2738.3|2742.6|2738.6|2742.3|2738.3|0
1769688260000|2026-01-29 12:04:20|2742.5|2738.5|2741.8|2737.8|2742.5|2738.5|2741.8|2737.8|1
1769688270000|2026-01-29 12:04:30|2741.7|2737.7|2740.1|2736.1|2741.7|2737.7|2739.6|2735.6|0
1769688280000|2026-01-29 12:04:40|2739.9|2735.9|2743.2|2739.2|2743.7|2739.7|2739.9|2735.9|2
1769688290000|2026-01-29 12:04:50|2743.1|2739.1|2744.8|2740.8|2745|2741|2743.1|2739.1|0
1769688300000|2026-01-29 12:05:00|2745.3|2741.3|2745|2743.5|2745.7|2743.5|2744.5|2741.1|2
1769688310000|2026-01-29 12:05:10|2747.3|2743.3|2747.8|2743.8|2747.8|2745.7|2746.4|2742.4|4
1769688320000|2026-01-29 12:05:20|2747.7|2743.7|2748|2744|2748|2745.8|2747.3|2743.5|1
1769688330000|2026-01-29 12:05:30|2747.6|2743.6|2747.9|2743.9|2747.9|2743.9|2747.6|2743.6|1
1769688340000|2026-01-29 12:05:40|2747.4|2743.4|2747|2745.5|2747.6|2745.5|2747|2743|1
1769688350000|2026-01-29 12:05:50|2747.4|2743.4|2746.9|2742.9|2747.4|2743.4|2746.8|2742.8|1
1769688360000|2026-01-29 12:06:00|2745.3|2741.3|2745.7|2741.7|2745.8|2741.8|2744.9|2740.9|1
1769688370000|2026-01-29 12:06:10|2745.6|2741.6|2745.6|2741.6|2745.8|2741.8|2745.2|2741.2|1
1769688380000|2026-01-29 12:06:20|2745|2741|2745.2|2741.2|2745.2|2741.7|2743.2|2741|1
1769688390000|2026-01-29 12:06:30|2744|2742.5|2745.9|2741.9|2746.3|2742.5|2744|2741.8|2
1769688400000|2026-01-29 12:06:40|2746.2|2742.2|2745.9|2741.9|2746.2|2742.2|2745.9|2741.9|0
1769688410000|2026-01-29 12:06:50|2746.2|2742.2|2745.3|2741.3|2746.2|2742.2|2743.3|2741|1
1769688420000|2026-01-29 12:07:00|2745.2|2741.2|2745.1|2741.1|2745.4|2741.4|2745|2741|0
1769688430000|2026-01-29 12:07:10|2745.6|2741.6|2743.1|2739.1|2745.6|2741.6|2743.1|2739.1|6
1769688440000|2026-01-29 12:07:20|2743.2|2739.2|2743|2739|2743.3|2739.3|2743|2739|0
1769688450000|2026-01-29 12:07:30|2743.4|2739.4|2745.1|2741.1|2745.1|2741.1|2743.1|2739.1|1
1769688460000|2026-01-29 12:07:40|2744.7|2740.7|2744|2740|2744.7|2740.7|2744|2740|0
1769688470000|2026-01-29 12:07:50|2744.4|2740.4|2744.3|2740.3|2744.4|2740.4|2744.1|2740.1|0
1769688480000|2026-01-29 12:08:00|2744.4|2740.4|2743|2739|2744.4|2740.4|2742.9|2738.9|1
1769688490000|2026-01-29 12:08:10|2743.1|2739.1|2743.2|2739.2|2743.2|2740|2741.5|2738.9|0
1769688500000|2026-01-29 12:08:20|2743.1|2739.1|2741.9|2737.9|2743.1|2739.1|2741.5|2737.5|2
1769688510000|2026-01-29 12:08:30|2742|2738|2742.4|2738.4|2742.5|2738.5|2742|2738|0
1769688520000|2026-01-29 12:08:40|2742.3|2738.3|2741.9|2737.9|2742.4|2738.4|2741.7|2737.7|0
1769688530000|2026-01-29 12:08:50|2741.6|2737.6|2740.3|2736.3|2741.6|2737.6|2740.3|2736.3|0
1769688540000|2026-01-29 12:09:00|2740.6|2736.6|2741.1|2739.6|2742.2|2739.6|2740.6|2736.6|2
1769688560000|2026-01-29 12:09:20|2743.3|2739.3|2743.6|2739.6|2743.6|2739.6|2743.3|2739.3|1
1769688570000|2026-01-29 12:09:30|2743.3|2739.3|2742.9|2738.9|2743.3|2739.7|2741.2|2738.5|0
1769688580000|2026-01-29 12:09:40|2744.9|2740.9|2745.6|2741.6|2746.2|2743.7|2744.3|2740.8|11
1769688590000|2026-01-29 12:09:50|2744.9|2743.4|2744.5|2740.5|2745.6|2743.4|2743.9|2739.9|2
1769688600000|2026-01-29 12:10:00|2744.6|2740.6|2745.8|2741.8|2746|2743|2744.2|2740.6|0
1769688610000|2026-01-29 12:10:10|2746.2|2742.2|2745.8|2741.8|2747|2743|2744.4|2741.8|0
1769688620000|2026-01-29 12:10:20|2746.3|2742.3|2745.9|2741.9|2746.3|2742.3|2744.9|2740.9|11
1769688630000|2026-01-29 12:10:30|2745.8|2741.8|2745.9|2741.9|2746|2742|2745.8|2741.8|0
1769688640000|2026-01-29 12:10:40|2746|2742|2747.6|2743.6|2747.6|2744.2|2745.7|2742|3
1769688650000|2026-01-29 12:10:50|2748|2744|2747.7|2743.7|2748|2744.7|2746.2|2743.6|3
1769688660000|2026-01-29 12:11:00|2747.8|2743.8|2747.8|2743.8|2748.1|2744.9|2746.3|2743.8|1
1769688670000|2026-01-29 12:11:10|2746.3|2744.8|2747.1|2743.1|2747.7|2744.8|2745.3|2741.3|1
1769688680000|2026-01-29 12:11:20|2746.9|2742.9|2746.2|2742.2|2746.9|2742.9|2745.8|2741.8|0
1769688690000|2026-01-29 12:11:30|2747|2743|2747|2743|2747.1|2743.1|2746.4|2742.4|0
1769688700000|2026-01-29 12:11:40|2746.7|2742.7|2746.9|2742.9|2747.8|2743.8|2746.6|2742.6|0
1769688710000|2026-01-29 12:11:50|2745.9|2741.9|2747|2743|2747.2|2743.2|2745.9|2741.9|0
1769688720000|2026-01-29 12:12:00|2747.2|2743.2|2748.3|2744.3|2748.3|2744.3|2746.9|2742.9|4
1769688730000|2026-01-29 12:12:10|2747.9|2743.9|2749|2745|2749.1|2745.1|2747.9|2743.9|0
1769688740000|2026-01-29 12:12:20|2749.7|2745.7|2750|2748.5|2751.2|2748.6|2749.7|2745.7|4
1769688750000|2026-01-29 12:12:30|2750.6|2746.6|2750.8|2746.8|2750.8|2746.8|2750.5|2746.5|2
1769688760000|2026-01-29 12:12:40|2750.9|2746.9|2750.2|2746.2|2750.9|2746.9|2750.1|2746.1|0
1769688770000|2026-01-29 12:12:50|2747.2|2745.7|2749.1|2745.1|2749.2|2745.7|2746.9|2742.9|4
1769688780000|2026-01-29 12:13:00|2749.2|2745.2|2750.5|2746.5|2750.5|2746.5|2749.2|2745.2|0
1769688790000|2026-01-29 12:13:10|2752.5|2751|2755.1|2751.1|2755.8|2751.8|2752.5|2749.4|7
1769688800000|2026-01-29 12:13:20|2755.2|2751.2|2754.8|2750.8|2755.4|2751.4|2754.8|2750.8|0
1769688810000|2026-01-29 12:13:30|2754.7|2750.7|2754.4|2750.4|2754.7|2750.7|2753.9|2749.9|4
1769688820000|2026-01-29 12:13:40|2754.3|2750.3|2754.2|2752.7|2755.9|2753.3|2754.2|2750.3|3
1769688830000|2026-01-29 12:13:50|2755.7|2751.7|2755.9|2751.9|2755.9|2751.9|2755.7|2751.7|1
1769688840000|2026-01-29 12:14:00|2754.6|2753.1|2754.6|2753.1|2754.7|2753.2|2754.6|2753.1|0
1769688850000|2026-01-29 12:14:10|2755.1|2751.1|2757.3|2753.3|2757.5|2753.5|2754.6|2751.1|4
1769688860000|2026-01-29 12:14:20|2754.9|2750.9|2753.8|2749.8|2756|2752.6|2753.2|2749.6|14
1769688870000|2026-01-29 12:14:30|2753.7|2749.7|2752.3|2748.3|2753.7|2750.2|2751.6|2748.3|1
1769688880000|2026-01-29 12:14:40|2752.2|2748.2|2751.5|2747.5|2752.3|2748.8|2750.3|2747.5|0
1769688890000|2026-01-29 12:14:50|2751|2747|2750.1|2748.6|2751|2748.7|2750.1|2746.8|2
1769688900000|2026-01-29 12:15:00|2750.3|2748.8|2753.6|2749.6|2753.6|2749.6|2750.3|2747.2|7
1769688910000|2026-01-29 12:15:10|2753.7|2749.7|2754.2|2750.2|2754.4|2751.6|2753.1|2749.5|2
1769688920000|2026-01-29 12:15:20|2754.1|2750.1|2756.3|2752.3|2756.8|2752.8|2754.1|2750.1|1
1769688930000|2026-01-29 12:15:30|2756.4|2752.4|2754.5|2753|2756.5|2753.1|2754.5|2752.2|0
1769688940000|2026-01-29 12:15:40|2754.6|2753.1|2756.6|2752.6|2757.2|2753.2|2753.8|2749.8|3
1769688950000|2026-01-29 12:15:50|2756.5|2752.5|2756.5|2752.5|2756.7|2752.7|2756.5|2752.5|6
1769688960000|2026-01-29 12:16:00|2756.4|2752.4|2755.4|2751.4|2756.7|2752.7|2755.4|2751.4|4
1769688970000|2026-01-29 12:16:10|2755.6|2751.6|2755|2753.5|2756.2|2753.5|2755|2751.6|0
1769688980000|2026-01-29 12:16:20|2756.7|2752.7|2756.7|2752.7|2756.7|2752.7|2756.7|2752.7|2
1769688990000|2026-01-29 12:16:30|2756.2|2752.2|2756.1|2752.1|2756.2|2752.2|2755.7|2751.7|1
1769689000000|2026-01-29 12:16:40|2756|2752|2755.6|2751.6|2756.2|2752.2|2754.9|2750.9|1
1769689010000|2026-01-29 12:16:50|2755.2|2751.2|2755.4|2751.4|2755.4|2752.4|2753.9|2750.7|1
1769689020000|2026-01-29 12:17:00|2755.3|2751.3|2755|2751|2755.3|2752.3|2753.8|2750|1
1769689030000|2026-01-29 12:17:10|2755.1|2751.1|2755.2|2751.2|2755.4|2751.4|2755.1|2751.1|0
1769689040000|2026-01-29 12:17:20|2755.1|2751.1|2755.2|2751.2|2755.3|2751.3|2754.9|2750.9|2
1769689050000|2026-01-29 12:17:30|2752.3|2748.3|2750.6|2746.6|2753.9|2749.9|2750.4|2746.5|4
1769689060000|2026-01-29 12:17:40|2750.9|2746.9|2750.3|2746.3|2750.9|2746.9|2750.1|2746.1|0
1769689070000|2026-01-29 12:17:50|2750.6|2746.6|2751.3|2747.3|2752|2748|2749.3|2745.3|4
1769689080000|2026-01-29 12:18:00|2751.4|2747.4|2751.4|2747.4|2751.9|2747.9|2751.4|2747.4|0
1769689090000|2026-01-29 12:18:10|2751.3|2747.3|2751.5|2747.5|2752|2748|2751.3|2747.3|2
1769689100000|2026-01-29 12:18:20|2751.4|2747.4|2752|2748|2752.3|2748.3|2751|2747|1
1769689110000|2026-01-29 12:18:30|2751.8|2747.8|2751.7|2747.7|2752.1|2748.1|2751.7|2747.7|0
1769689120000|2026-01-29 12:18:40|2752.4|2748.4|2752.8|2748.8|2752.8|2748.8|2752.4|2748.4|0
1769689130000|2026-01-29 12:18:50|2753|2749|2753.1|2749.1|2753.1|2749.1|2753|2749|0
1769689140000|2026-01-29 12:19:00|2754.2|2750.2|2754.3|2750.3|2754.7|2752.5|2753.4|2749.4|2
1769689150000|2026-01-29 12:19:10|2754.4|2750.4|2753.8|2749.8|2754.4|2750.5|2752|2749.2|2
1769689160000|2026-01-29 12:19:20|2754.1|2750.1|2754.6|2750.6|2755.2|2751.2|2753.4|2749.4|4
1769689170000|2026-01-29 12:19:30|2754.3|2750.3|2752.8|2751.3|2754.9|2751.3|2752.8|2750.1|0
1769689180000|2026-01-29 12:19:40|2752.7|2751.2|2753.8|2749.8|2753.9|2751.2|2752.7|2749.7|1
1769689190000|2026-01-29 12:19:50|2752.2|2750.7|2751.1|2747.1|2753.1|2750.7|2751.1|2747.1|2
1769689200000|2026-01-29 12:20:00|2751.2|2747.2|2751.9|2747.9|2752.5|2748.5|2751.2|2747.2|0
1769689210000|2026-01-29 12:20:10|2752.2|2748.2|2749.4|2747.9|2752.2|2749|2749.4|2746.9|2
1769689220000|2026-01-29 12:20:20|2751.1|2747.1|2748.5|2744.5|2751.1|2747.1|2748.2|2744.2|1
1769689230000|2026-01-29 12:20:30|2748.7|2744.7|2751.5|2747.5|2751.6|2747.6|2748.3|2744.3|2
1769689240000|2026-01-29 12:20:40|2751.6|2747.6|2751.6|2747.6|2752.3|2748.3|2751.3|2747.3|0
1769689250000|2026-01-29 12:20:50|2751.5|2747.5|2751|2747|2751.5|2747.5|2750.8|2746.8|3
1769689260000|2026-01-29 12:21:00|2751.1|2747.1|2751.8|2747.8|2751.8|2747.8|2750.9|2746.9|0
1769689270000|2026-01-29 12:21:10|2752.2|2748.2|2752.2|2748.2|2752.2|2748.2|2752|2748|0
1769689280000|2026-01-29 12:21:20|2752.3|2748.3|2753.3|2749.3|2753.8|2749.8|2752.3|2748.3|3
1769689290000|2026-01-29 12:21:30|2753.7|2749.7|2753.5|2749.5|2753.9|2749.9|2753.4|2749.4|4
1769689300000|2026-01-29 12:21:40|2753.7|2749.7|2753.9|2749.9|2753.9|2749.9|2753.5|2749.5|0
1769689310000|2026-01-29 12:21:50|2751.8|2747.8|2753.5|2749.5|2753.5|2749.5|2751.8|2747.8|3
1769689320000|2026-01-29 12:22:00|2753.6|2749.6|2754.2|2750.2|2754.2|2750.2|2753.6|2749.6|0
1769689330000|2026-01-29 12:22:10|2753.1|2751.6|2756.2|2752.2|2756.2|2752.2|2753.1|2751.2|1
1769689340000|2026-01-29 12:22:20|2756.3|2752.3|2756.4|2752.4|2756.4|2752.4|2756.3|2752.3|0
1769689350000|2026-01-29 12:22:30|2756.5|2752.5|2755.8|2751.8|2757.2|2753.2|2755|2751|3
1769689360000|2026-01-29 12:22:40|2755.6|2751.6|2756.2|2752.2|2756.2|2752.2|2755.6|2751.6|1
1769689370000|2026-01-29 12:22:50|2756|2752|2756|2752|2756.3|2752.3|2755.6|2751.6|0
1769689380000|2026-01-29 12:23:00|2755.9|2751.9|2755.3|2751.3|2755.9|2752.6|2753.4|2749.4|2
1769689390000|2026-01-29 12:23:10|2755.5|2751.5|2756.5|2752.5|2756.5|2752.5|2755.5|2751.5|0
1769689400000|2026-01-29 12:23:20|2756.7|2752.7|2756.9|2752.9|2756.9|2752.9|2756.6|2752.6|0
1769689410000|2026-01-29 12:23:30|2756.7|2752.7|2757.6|2753.6|2757.6|2753.6|2756.4|2752.4|1
1769689420000|2026-01-29 12:23:40|2757.7|2753.7|2756.2|2752.2|2757.9|2753.9|2755.4|2751.4|8
1769689430000|2026-01-29 12:23:50|2756.3|2752.3|2757.5|2753.5|2757.5|2753.5|2756.3|2752.3|0
1769689440000|2026-01-29 12:24:00|2757.4|2753.4|2759.7|2755.7|2759.7|2757.7|2756.5|2752.5|4
1769689450000|2026-01-29 12:24:10|2759.1|2755.1|2756.8|2755.3|2759.1|2755.3|2756.8|2754.7|2
1769689460000|2026-01-29 12:24:20|2756.9|2755.4|2760|2756|2760|2756|2756.9|2755|4
1769689470000|2026-01-29 12:24:30|2759.9|2755.9|2760.7|2756.7|2761|2757.9|2759.4|2755.9|8
1769689480000|2026-01-29 12:24:40|2760.5|2756.5|2760.9|2756.9|2760.9|2756.9|2760.1|2756.1|1
1769689490000|2026-01-29 12:24:50|2761|2757|2760.7|2756.7|2761|2757|2760.6|2756.6|0
1769689500000|2026-01-29 12:25:00|2759.3|2757.8|2760.4|2756.4|2760.4|2757.8|2759.2|2755.9|2
1769689510000|2026-01-29 12:25:10|2760.3|2756.3|2759.9|2755.9|2761|2757.8|2759.2|2755.2|8
1769689520000|2026-01-29 12:25:20|2760|2756|2760.5|2756.5|2760.5|2756.5|2760|2756|1
1769689530000|2026-01-29 12:25:30|2759.8|2755.8|2759.8|2755.8|2759.9|2755.9|2759.8|2755.8|1
1769689540000|2026-01-29 12:25:40|2759.7|2755.7|2758.4|2754.4|2759.7|2755.7|2758.4|2754.4|0
1769689550000|2026-01-29 12:25:50|2758.3|2754.3|2758.4|2754.4|2758.9|2754.9|2758.2|2754.2|1
1769689560000|2026-01-29 12:26:00|2758.7|2754.7|2758.8|2754.8|2758.8|2754.8|2757.7|2753.7|0
1769689570000|2026-01-29 12:26:10|2759|2755|2758.1|2754.1|2759|2755|2758|2754|0
1769689580000|2026-01-29 12:26:20|2758.2|2754.2|2757.8|2753.8|2758.6|2754.6|2757.8|2753.8|0
1769689590000|2026-01-29 12:26:30|2758|2754|2757.4|2753.4|2758|2754|2757.4|2753.4|0
1769689600000|2026-01-29 12:26:40|2757.6|2753.6|2757.7|2753.7|2757.8|2753.8|2757.6|2753.6|0
1769689610000|2026-01-29 12:26:50|2757.5|2753.5|2757.5|2753.5|2757.8|2753.8|2757.5|2753.5|0
1769689620000|2026-01-29 12:27:00|2757.6|2753.6|2757.5|2753.5|2758.1|2754.1|2757.4|2753.4|0
1769689630000|2026-01-29 12:27:10|2757.6|2753.6|2757.7|2753.7|2757.7|2753.7|2757.6|2753.6|0
1769689640000|2026-01-29 12:27:20|2757.6|2753.6|2757.7|2753.7|2757.7|2753.7|2757.5|2753.5|1
1769689650000|2026-01-29 12:27:30|2757.8|2753.8|2757.7|2753.7|2758.7|2755.3|2756.8|2753.7|1
1769689660000|2026-01-29 12:27:40|2757.8|2753.8|2758.8|2754.8|2759.1|2755.4|2756.8|2753.8|1
1769689670000|2026-01-29 12:27:50|2758.7|2754.7|2758.6|2754.6|2759.1|2755.1|2758.5|2754.5|2
1769689680000|2026-01-29 12:28:00|2758.5|2754.5|2757.7|2753.7|2758.7|2754.7|2757.6|2753.6|0
1769689690000|2026-01-29 12:28:10|2757.6|2753.6|2757.4|2753.4|2757.7|2753.7|2757.3|2753.3|0
1769689700000|2026-01-29 12:28:20|2757.6|2753.6|2757.5|2753.5|2757.8|2753.8|2757.4|2753.4|1
1769689710000|2026-01-29 12:28:30|2758.5|2754.5|2757.4|2753.4|2758.7|2754.7|2757.4|2753.4|1
1769689720000|2026-01-29 12:28:40|2757.7|2753.7|2756.2|2754.7|2757.7|2754.7|2756|2753.5|0
1769689730000|2026-01-29 12:28:50|2757.8|2753.8|2757|2753|2757.8|2754.9|2755.9|2752.4|3
1769689740000|2026-01-29 12:29:00|2756.5|2752.5|2756.4|2752.4|2757.5|2753.5|2756.1|2752.1|2
1769689750000|2026-01-29 12:29:10|2756.3|2752.3|2756.2|2752.2|2756.7|2752.7|2756|2752|0
1769689760000|2026-01-29 12:29:20|2756.1|2752.1|2755.3|2751.3|2756.5|2754.4|2755|2751|2
1769689770000|2026-01-29 12:29:30|2755.4|2751.4|2755.5|2751.5|2756.1|2752.1|2755.4|2751.4|2
1769689780000|2026-01-29 12:29:40|2755.4|2751.4|2755.9|2751.9|2756.4|2752.4|2755.3|2751.3|0
1769689790000|2026-01-29 12:29:50|2755.5|2751.5|2754.2|2750.2|2755.9|2751.9|2753.2|2749.3|6
1769689800000|2026-01-29 12:30:00|2754.5|2750.5|2755.2|2751.2|2755.3|2751.3|2754.5|2750.5|6
1769689810000|2026-01-29 12:30:10|2755.3|2751.3|2754|2752.5|2755.6|2752.5|2754|2751.3|0
1769689820000|2026-01-29 12:30:20|2754.1|2752.6|2757.2|2753.2|2757.2|2753.2|2754.1|2751.6|3
1769689830000|2026-01-29 12:30:30|2757.1|2753.1|2755.4|2751.4|2757.1|2754|2754.9|2750.9|2
1769689840000|2026-01-29 12:30:40|2755.3|2751.3|2753.6|2749.6|2755.3|2751.3|2753.6|2749.6|0
1769689850000|2026-01-29 12:30:50|2753.4|2749.4|2754.1|2750.1|2754.5|2750.5|2753.2|2749.2|1
1769689860000|2026-01-29 12:31:00|2754.2|2750.2|2753.8|2749.8|2754.2|2750.2|2753.5|2749.5|1
1769689870000|2026-01-29 12:31:10|2753.9|2749.9|2755.1|2751.1|2755.1|2751.1|2753.9|2749.9|0
1769689880000|2026-01-29 12:31:20|2755.2|2751.2|2757.1|2753.1|2757.2|2753.2|2754|2751.2|2
1769689890000|2026-01-29 12:31:30|2757.2|2753.2|2757|2753|2758.4|2754.4|2756.9|2752.9|4
1769689900000|2026-01-29 12:31:40|2757.3|2753.3|2757.4|2753.4|2758.1|2754.1|2757.3|2753.3|0
1769689910000|2026-01-29 12:31:50|2757.6|2753.6|2758.5|2754.5|2758.8|2754.8|2757.6|2753.6|0
1769689920000|2026-01-29 12:32:00|2758.4|2754.4|2758.4|2754.4|2758.4|2754.4|2758.4|2754.4|0
1769689930000|2026-01-29 12:32:10|2758.1|2754.1|2755.7|2751.7|2758.3|2754.6|2755.7|2751.7|3
1769689940000|2026-01-29 12:32:20|2755.8|2751.8|2755.3|2751.3|2756.3|2752.3|2754.4|2750.4|0
1769689950000|2026-01-29 12:32:30|2755.4|2751.4|2757.4|2753.4|2757.4|2753.4|2755|2751|0
1769689960000|2026-01-29 12:32:40|2757.5|2753.5|2757.1|2753.1|2757.5|2753.5|2755.9|2751.9|0
1769689970000|2026-01-29 12:32:50|2757.8|2753.8|2758.1|2754.1|2758.2|2754.2|2757.3|2753.3|0
1769689980000|2026-01-29 12:33:00|2760.6|2756.6|2765.4|2761.4|2765.4|2761.5|2760.6|2756.6|12
1769689990000|2026-01-29 12:33:10|2765.3|2761.3|2762.9|2758.9|2765.4|2761.4|2762.9|2758.9|2
1769690000000|2026-01-29 12:33:20|2763.1|2759.1|2761.9|2757.9|2763.8|2759.8|2761.9|2757.9|0
1769690010000|2026-01-29 12:33:30|2761.8|2757.8|2759.8|2755.8|2761.8|2757.8|2759.8|2755.8|0
1769690020000|2026-01-29 12:33:40|2759.9|2755.9|2759.7|2755.7|2760.2|2756.2|2758.9|2754.9|5
1769690030000|2026-01-29 12:33:50|2759.8|2755.8|2760.9|2756.9|2761.6|2757.6|2758.7|2755.8|2
1769690040000|2026-01-29 12:34:00|2760.7|2756.7|2760.5|2756.5|2761.2|2757.2|2760.2|2756.2|1
1769690050000|2026-01-29 12:34:10|2760.4|2756.4|2760.2|2756.2|2760.5|2756.5|2759.9|2755.9|0
1769690060000|2026-01-29 12:34:20|2760|2756|2760.7|2756.7|2760.7|2756.7|2760|2756|0
1769690070000|2026-01-29 12:34:30|2760.6|2756.6|2760.5|2756.5|2760.6|2756.6|2760.5|2756.5|0
1769690080000|2026-01-29 12:34:40|2760.6|2756.6|2759.5|2758|2760.6|2758|2759.5|2756.6|0
1769690090000|2026-01-29 12:34:50|2761.6|2757.6|2759.4|2757.9|2761.6|2758|2759.4|2756.8|2
1769690100000|2026-01-29 12:35:00|2759.5|2758|2760.9|2756.9|2761.4|2758|2759.5|2756.9|2
1769690110000|2026-01-29 12:35:10|2759.5|2758|2758.3|2756.8|2760.8|2758|2758.3|2755.7|2
1769690120000|2026-01-29 12:35:20|2758.4|2754.4|2758.5|2754.5|2758.5|2754.5|2758.1|2754.1|5
1769690130000|2026-01-29 12:35:30|2758.4|2754.4|2757.8|2753.8|2758.4|2754.4|2757.8|2753.8|0
1769690140000|2026-01-29 12:35:40|2757.9|2753.9|2759|2755|2759.4|2755.6|2757|2753.9|1
1769690150000|2026-01-29 12:35:50|2758.7|2754.7|2758.4|2754.4|2758.7|2755.9|2757.4|2754.2|0
1769690160000|2026-01-29 12:36:00|2758.5|2754.5|2758.6|2754.6|2759.1|2755.1|2758.1|2754.1|0
1769690170000|2026-01-29 12:36:10|2759.1|2755.1|2759|2755|2759.9|2755.9|2758.9|2754.9|0
1769690180000|2026-01-29 12:36:20|2758.9|2754.9|2758.8|2754.8|2758.9|2754.9|2758.4|2754.4|0
1769690190000|2026-01-29 12:36:30|2759.3|2755.3|2756.3|2752.3|2759.3|2755.3|2756.3|2752.3|2
1769690200000|2026-01-29 12:36:40|2756.6|2752.6|2757.5|2753.5|2757.5|2753.5|2755.6|2751.6|1
1769690210000|2026-01-29 12:36:50|2757.3|2753.3|2758|2754|2758.1|2754.1|2757.3|2753.3|0
1769690220000|2026-01-29 12:37:00|2757.7|2753.7|2755.7|2751.7|2757.9|2753.9|2755.5|2751.5|0
1769690230000|2026-01-29 12:37:10|2755.5|2751.5|2756.5|2752.5|2756.6|2753.3|2754.8|2751.2|0
1769690240000|2026-01-29 12:37:20|2756.4|2752.4|2758.8|2754.8|2758.9|2754.9|2756.4|2752.4|3
1769690250000|2026-01-29 12:37:30|2758.9|2754.9|2758.8|2754.8|2759|2755|2758.6|2754.6|0
1769690260000|2026-01-29 12:37:40|2758.4|2754.4|2755.5|2751.5|2758.4|2755.6|2755.5|2751.5|14
1769690270000|2026-01-29 12:37:50|2755.3|2751.3|2751.1|2747.1|2755.3|2752.2|2749.8|2745.8|8
1769690280000|2026-01-29 12:38:00|2751|2747|2750.1|2746.1|2751.7|2747.7|2748.5|2744.5|3
1769690290000|2026-01-29 12:38:10|2750.2|2746.2|2749.3|2745.3|2750.2|2746.2|2749|2745|1
1769690300000|2026-01-29 12:38:20|2749|2745|2749.5|2745.5|2750.4|2746.4|2747.5|2744.9|4
1769690310000|2026-01-29 12:38:30|2749.7|2745.7|2749.2|2745.2|2750.1|2746.1|2749.2|2745.2|0
1769690320000|2026-01-29 12:38:40|2749.1|2745.1|2744.9|2740.9|2749.1|2745.1|2744.9|2740.9|5
1769690330000|2026-01-29 12:38:50|2744.8|2740.8|2746.1|2742.1|2746.6|2742.6|2742.2|2739.9|10
1769690340000|2026-01-29 12:39:00|2746|2742|2745.9|2741.9|2746.5|2742.5|2745|2741|2
1769690350000|2026-01-29 12:39:10|2746.6|2742.6|2746|2742|2746.7|2742.7|2746|2742|1
1769690360000|2026-01-29 12:39:20|2746.4|2742.4|2746.5|2742.5|2747.1|2743.1|2745.9|2741.9|0
1769690370000|2026-01-29 12:39:30|2746.2|2742.2|2745.9|2741.9|2746.4|2743.1|2744.6|2741.9|0
1769690380000|2026-01-29 12:39:40|2745|2741|2744.9|2740.9|2745|2741.4|2742.9|2740.2|1
1769690390000|2026-01-29 12:39:50|2744.8|2740.8|2744.9|2740.9|2744.9|2740.9|2744.4|2740.4|0
1769690400000|2026-01-29 12:40:00|2745.1|2741.1|2743.9|2742.4|2745.4|2742.4|2743.9|2741.1|0
1769690410000|2026-01-29 12:40:10|2745.6|2741.6|2745|2741|2746.1|2743.2|2744.7|2741|1
1769690420000|2026-01-29 12:40:20|2745.2|2741.2|2743.3|2741.8|2746|2742|2743.3|2740.9|9
1769690430000|2026-01-29 12:40:30|2744.3|2740.3|2744.3|2740.3|2744.4|2740.4|2744.3|2740.3|0
1769690440000|2026-01-29 12:40:40|2744.1|2740.1|2746.9|2742.9|2746.9|2742.9|2743.2|2740.1|3
1769690450000|2026-01-29 12:40:50|2746.5|2742.5|2746.7|2745.2|2749.3|2746.1|2745|2742.4|2
1769690460000|2026-01-29 12:41:00|2748|2744|2748.5|2744.5|2749.3|2745.3|2748|2744|0
1769690470000|2026-01-29 12:41:10|2748.6|2744.6|2748.5|2744.5|2749.1|2745.1|2748.2|2744.2|0
1769690480000|2026-01-29 12:41:20|2748.6|2744.6|2748.2|2744.2|2749.1|2745.1|2748.2|2744.2|0
1769690490000|2026-01-29 12:41:30|2748.6|2744.6|2751|2747|2751|2747|2748.6|2744.6|4
1769690500000|2026-01-29 12:41:40|2751.1|2747.1|2751.1|2747.1|2751.1|2747.1|2751.1|2747.1|0
1769690510000|2026-01-29 12:41:50|2748.9|2744.9|2749.5|2745.5|2749.5|2745.5|2748.9|2744.9|4
1769690520000|2026-01-29 12:42:00|2749.4|2745.4|2750.4|2746.4|2751.1|2747.1|2749.1|2745.1|0
1769690530000|2026-01-29 12:42:10|2750.5|2746.5|2749.5|2745.5|2750.7|2746.7|2749.4|2745.4|2
1769690540000|2026-01-29 12:42:20|2748.5|2747|2750.5|2746.5|2750.5|2747.1|2748.5|2745.4|1
1769690550000|2026-01-29 12:42:30|2750.6|2746.6|2750.4|2746.4|2751.6|2747.6|2750.3|2746.3|0
1769690560000|2026-01-29 12:42:40|2748.5|2747|2747.9|2746.4|2750.3|2747.1|2747.9|2745.2|2
1769690570000|2026-01-29 12:42:50|2747.2|2745.7|2747|2743|2747.3|2745.7|2746.4|2742.4|5
1769690580000|2026-01-29 12:43:00|2747.1|2743.1|2746.3|2742.3|2748.7|2744.7|2746.1|2742.1|0
1769690590000|2026-01-29 12:43:10|2746.4|2742.4|2747.6|2743.6|2747.6|2743.6|2745.7|2741.7|1
1769690600000|2026-01-29 12:43:20|2747.9|2743.9|2747.4|2743.4|2747.9|2744.2|2744.6|2740.6|61
1769690610000|2026-01-29 12:43:30|2747|2743|2743.3|2739.3|2747.4|2743.4|2742|2739|2
1769690620000|2026-01-29 12:43:40|2743.8|2739.8|2743.1|2739.1|2743.8|2739.8|2743.1|2739.1|0
1769690630000|2026-01-29 12:43:50|2743|2739|2743.6|2739.6|2745|2741|2742.9|2738.9|1
1769690640000|2026-01-29 12:44:00|2744.1|2740.1|2746.6|2742.6|2746.9|2742.9|2744.1|2740.1|9
1769690650000|2026-01-29 12:44:10|2746.3|2742.3|2745.4|2741.4|2747.1|2743.1|2745.4|2741.4|21
1769690660000|2026-01-29 12:44:20|2745.7|2741.7|2745.4|2741.4|2746.1|2742.1|2745.4|2741.4|0
1769690670000|2026-01-29 12:44:30|2743.8|2742.3|2743.6|2739.6|2745.8|2742.3|2743.4|2739.4|3
1769690680000|2026-01-29 12:44:40|2743.8|2739.8|2743.6|2739.6|2743.8|2739.8|2743.5|2739.5|0
1769690690000|2026-01-29 12:44:50|2743.7|2739.7|2746|2742|2746|2742|2743.5|2739.5|2
1769690700000|2026-01-29 12:45:00|2746.1|2742.1|2745.4|2741.4|2746.1|2742.1|2745.2|2741.2|2
1769690710000|2026-01-29 12:45:10|2745.3|2741.3|2747.4|2743.4|2747.4|2743.4|2745.3|2741.3|6
1769690720000|2026-01-29 12:45:20|2747.5|2743.5|2748.1|2744.1|2748.6|2744.6|2747.4|2743.4|3
1769690730000|2026-01-29 12:45:30|2748|2744|2747.5|2743.5|2748|2744|2747.3|2743.3|0
1769690740000|2026-01-29 12:45:40|2745.7|2741.7|2745.3|2741.3|2745.9|2741.9|2745|2741|2
1769690750000|2026-01-29 12:45:50|2745.7|2741.7|2745.9|2741.9|2745.9|2741.9|2745.1|2741.1|1
1769690760000|2026-01-29 12:46:00|2745.8|2741.8|2745.8|2741.8|2746.5|2742.5|2745.4|2741.4|2
1769690770000|2026-01-29 12:46:10|2745.7|2741.7|2748.3|2744.3|2748.9|2744.9|2745.6|2741.6|1
1769690780000|2026-01-29 12:46:20|2748.4|2744.4|2749.8|2745.8|2750|2746|2748.4|2744.4|0
1769690790000|2026-01-29 12:46:30|2750|2746|2749.9|2745.9|2750|2746|2749.9|2745.9|0
1769690800000|2026-01-29 12:46:40|2748.7|2744.7|2749.2|2745.2|2749.2|2745.2|2748.5|2744.5|2
1769690810000|2026-01-29 12:46:50|2749.3|2745.3|2750.3|2746.3|2750.3|2746.3|2749.3|2745.3|0
1769690820000|2026-01-29 12:47:00|2750.2|2746.2|2750.6|2746.6|2750.9|2746.9|2750.2|2746.2|0
1769690830000|2026-01-29 12:47:10|2751|2747|2751.3|2747.3|2751.3|2747.3|2751|2747|1
1769690840000|2026-01-29 12:47:20|2750.4|2746.4|2750.8|2746.8|2751|2747|2750.1|2746.1|4
1769690850000|2026-01-29 12:47:30|2751.4|2747.4|2751.4|2747.4|2752.2|2748.2|2751.3|2747.3|2
1769690860000|2026-01-29 12:47:40|2751.5|2747.5|2753.7|2749.7|2754|2750|2751.5|2747.5|0
1769690870000|2026-01-29 12:47:50|2753.5|2749.5|2752.5|2748.5|2753.5|2749.5|2752.2|2748.2|4
1769690880000|2026-01-29 12:48:00|2752.7|2748.7|2752.8|2748.8|2753.7|2749.7|2752.7|2748.7|1
1769690890000|2026-01-29 12:48:10|2753.3|2749.3|2753.3|2749.3|2753.3|2749.3|2752.3|2748.3|0
1769690900000|2026-01-29 12:48:20|2753|2749|2753.6|2749.6|2753.6|2749.6|2752.8|2748.8|2
1769690910000|2026-01-29 12:48:30|2753.7|2749.7|2752.7|2748.7|2753.7|2749.7|2752|2748|0
1769690920000|2026-01-29 12:48:40|2752.8|2748.8|2752.7|2748.7|2753.3|2749.3|2752.3|2748.3|0
1769690930000|2026-01-29 12:48:50|2752.8|2748.8|2751.9|2747.9|2753.3|2749.3|2751.7|2747.7|0
1769690940000|2026-01-29 12:49:00|2752.1|2748.1|2751.9|2747.9|2752.2|2748.2|2751.9|2747.9|0
1769690950000|2026-01-29 12:49:10|2752|2748|2752.9|2748.9|2753.2|2749.2|2751.8|2747.8|0
1769690960000|2026-01-29 12:49:20|2752.5|2748.5|2753.1|2749.1|2753.7|2750.8|2752.3|2748.5|3
1769690970000|2026-01-29 12:49:30|2753|2749|2752.7|2748.7|2753.2|2749.2|2752.6|2748.6|1
1769690980000|2026-01-29 12:49:40|2751.7|2747.7|2751.7|2747.7|2751.7|2747.7|2751.7|2747.7|0
1769690990000|2026-01-29 12:49:50|2750.5|2749|2751.3|2747.3|2752.5|2749|2750.5|2747.1|2
1769691000000|2026-01-29 12:50:00|2751.9|2747.9|2751.7|2747.7|2752|2748|2751.2|2747.2|0
1769691010000|2026-01-29 12:50:10|2752|2748|2751.2|2747.2|2752|2748|2751.2|2747.2|0
1769691020000|2026-01-29 12:50:20|2751.6|2747.6|2747.8|2743.8|2751.6|2747.6|2747|2743|4
1769691030000|2026-01-29 12:50:30|2747.1|2743.1|2748|2744|2748.6|2744.6|2746.9|2742.9|0
1769691040000|2026-01-29 12:50:40|2748.1|2744.1|2747.7|2743.7|2748.4|2744.4|2747.6|2743.6|0
1769691050000|2026-01-29 12:50:50|2747.9|2743.9|2749.2|2745.2|2749.2|2745.2|2747.9|2743.9|1
1769691060000|2026-01-29 12:51:00|2749.1|2745.1|2749.2|2745.2|2750.4|2746.4|2748.9|2744.9|0
1769691070000|2026-01-29 12:51:10|2748.7|2744.7|2747|2743|2748.7|2744.7|2745.5|2741.5|1
1769691080000|2026-01-29 12:51:20|2746.9|2742.9|2747|2743|2747.6|2743.6|2746.3|2742.3|0
1769691090000|2026-01-29 12:51:30|2747.1|2743.1|2747.8|2743.8|2748.4|2744.4|2747.1|2743.1|0
1769691100000|2026-01-29 12:51:40|2747|2743|2747.7|2743.7|2747.9|2743.9|2747|2743|0
1769691110000|2026-01-29 12:51:50|2747.8|2743.8|2747.8|2743.8|2747.8|2743.8|2747.8|2743.8|0
1769691120000|2026-01-29 12:52:00|2748|2744|2750|2746|2750.1|2746.1|2748|2744|0
1769691130000|2026-01-29 12:52:10|2750.4|2746.4|2750.4|2746.4|2750.8|2746.8|2750.3|2746.3|0
1769691140000|2026-01-29 12:52:20|2748.9|2744.9|2748.2|2744.2|2748.9|2747|2748|2744|3
1769691150000|2026-01-29 12:52:30|2748.7|2744.7|2747.6|2743.6|2748.7|2744.7|2747.6|2743.6|0
1769691160000|2026-01-29 12:52:40|2747.5|2743.5|2747.9|2743.9|2747.9|2743.9|2746.2|2742.2|1
1769691170000|2026-01-29 12:52:50|2747.8|2743.8|2748.5|2744.5|2748.8|2744.8|2747.8|2743.8|2
1769691180000|2026-01-29 12:53:00|2748.4|2744.4|2748.7|2744.7|2749.2|2745.2|2748.4|2744.4|0
1769691190000|2026-01-29 12:53:10|2749.1|2745.1|2749.1|2745.1|2749.1|2745.1|2748.5|2744.5|0
1769691200000|2026-01-29 12:53:20|2749|2745|2748.7|2744.7|2749|2745|2748.7|2744.7|0
1769691210000|2026-01-29 12:53:30|2748.5|2744.5|2746.9|2742.9|2748.9|2744.9|2746.3|2742.3|3
1769691220000|2026-01-29 12:53:40|2745.7|2741.7|2745.1|2741.1|2745.8|2741.8|2745.1|2741.1|1
1769691230000|2026-01-29 12:53:50|2745|2741|2744|2740|2745.4|2741.4|2742.9|2738.9|3
1769691240000|2026-01-29 12:54:00|2744.1|2740.1|2743|2739|2745.8|2741.8|2741.9|2737.9|1
1769691250000|2026-01-29 12:54:10|2743.3|2739.3|2743.6|2739.6|2744.4|2740.4|2742.9|2738.9|0
1769691260000|2026-01-29 12:54:20|2744.2|2740.2|2744.5|2740.5|2745|2741|2744.1|2740.1|0
1769691270000|2026-01-29 12:54:30|2747.7|2743.7|2745.1|2741.1|2747.7|2743.7|2744.6|2740.6|4
1769691280000|2026-01-29 12:54:40|2745.5|2741.5|2743.6|2739.6|2746|2742|2743.6|2739.6|0
1769691290000|2026-01-29 12:54:50|2743.9|2739.9|2744.1|2740.1|2744.7|2740.7|2743.4|2739.4|3
1769691300000|2026-01-29 12:55:00|2741.8|2737.8|2741.9|2737.9|2742.5|2738.5|2741|2737|5
1769691310000|2026-01-29 12:55:10|2742|2738|2742.9|2738.9|2743.3|2739.5|2741|2738|0
1769691320000|2026-01-29 12:55:20|2743.4|2739.4|2745.3|2741.3|2745.4|2741.4|2743.4|2739.4|3
1769691330000|2026-01-29 12:55:30|2745.6|2741.6|2746.7|2742.7|2746.7|2742.7|2744.4|2740.4|0
1769691340000|2026-01-29 12:55:40|2746.4|2742.4|2745.9|2741.9|2746.4|2742.4|2744.9|2740.9|0
1769691350000|2026-01-29 12:55:50|2745.3|2741.3|2746.3|2742.3|2746.5|2742.5|2745.3|2741.3|0
1769691360000|2026-01-29 12:56:00|2746.4|2742.4|2748|2744|2748.2|2744.2|2746.4|2742.4|1
1769691370000|2026-01-29 12:56:10|2747.7|2743.7|2746.7|2742.7|2748.4|2744.4|2746.4|2742.4|1
1769691380000|2026-01-29 12:56:20|2746.6|2742.6|2746.9|2742.9|2747.2|2743.2|2746.1|2742.1|0
1769691390000|2026-01-29 12:56:30|2747|2743|2747.1|2743.1|2747.3|2743.3|2747|2743|0
1769691400000|2026-01-29 12:56:40|2747.3|2743.3|2750.9|2746.9|2750.9|2746.9|2747.2|2743.2|8
1769691410000|2026-01-29 12:56:50|2751|2747|2750|2746|2751.2|2747.2|2749.3|2745.3|5
1769691420000|2026-01-29 12:57:00|2750.8|2746.8|2749.3|2745.3|2750.8|2746.8|2749.3|2745.3|0
1769691430000|2026-01-29 12:57:10|2749.6|2745.6|2749.6|2745.6|2749.8|2745.8|2748.9|2744.9|0
1769691440000|2026-01-29 12:57:20|2749.5|2745.5|2750.2|2746.2|2750.2|2746.2|2748.9|2744.9|0
1769691450000|2026-01-29 12:57:30|2750.1|2746.1|2749.1|2745.1|2750.1|2746.1|2749.1|2745.1|0
1769691460000|2026-01-29 12:57:40|2749|2745|2750|2746|2750.2|2746.2|2748.7|2744.7|1
1769691470000|2026-01-29 12:57:50|2748.8|2744.8|2749.2|2745.2|2749.3|2745.3|2748.6|2744.6|1
1769691480000|2026-01-29 12:58:00|2749|2745|2749.4|2745.4|2749.5|2745.5|2749|2745|0
1769691490000|2026-01-29 12:58:10|2749.5|2745.5|2750.5|2746.5|2750.5|2746.5|2749.4|2745.4|1
1769691500000|2026-01-29 12:58:20|2750.2|2746.2|2751.4|2747.4|2751.8|2747.8|2750.2|2746.2|10
1769691510000|2026-01-29 12:58:30|2751.9|2747.9|2751.7|2747.7|2752.1|2748.1|2751.7|2747.7|0
1769691520000|2026-01-29 12:58:40|2752.2|2748.2|2753.3|2749.3|2753.4|2749.4|2751.7|2747.7|1
1769691530000|2026-01-29 12:58:50|2753.2|2749.2|2753.9|2749.9|2754|2750|2753.2|2749.2|0
1769691540000|2026-01-29 12:59:00|2753.8|2749.8|2754|2750|2754.1|2750.1|2752.5|2748.5|2
1769691550000|2026-01-29 12:59:10|2753.9|2749.9|2753.1|2749.1|2753.9|2749.9|2752.7|2748.7|0
1769691560000|2026-01-29 12:59:20|2752.5|2748.5|2752.7|2748.7|2753.2|2749.2|2752.5|2748.5|0
1769691580000|2026-01-29 12:59:40|2752.9|2748.9|2753.9|2749.9|2753.9|2751.7|2752.9|2748.9|2
1769691590000|2026-01-29 12:59:50|2753.5|2749.5|2753.2|2749.2|2753.9|2749.9|2753|2749|0
1769691600000|2026-01-29 13:00:00|2753.3|2749.3|2750.1|2746.1|2753.8|2751.5|2750.1|2746.1|8
1769691610000|2026-01-29 13:00:10|2751.9|2747.9|2753.7|2749.7|2753.9|2749.9|2751.5|2747.5|2
1769691620000|2026-01-29 13:00:20|2753.6|2749.6|2755.5|2751.5|2756.3|2753.7|2753.4|2749.4|4
1769691630000|2026-01-29 13:00:30|2755.6|2751.6|2754.3|2750.3|2755.6|2751.6|2754.3|2750.3|2
1769691640000|2026-01-29 13:00:40|2754.4|2750.4|2752.9|2748.9|2754.4|2750.4|2752.8|2748.8|2
1769691650000|2026-01-29 13:00:50|2753|2749|2750|2748.5|2753.2|2749.2|2750|2746.7|3
1769691660000|2026-01-29 13:01:00|2750.1|2748.6|2757|2753|2757|2753|2750.1|2746.6|5
1769691670000|2026-01-29 13:01:10|2755.9|2754.4|2755|2751|2759.6|2755.6|2754.8|2750.8|10
1769691680000|2026-01-29 13:01:20|2754.7|2750.7|2756.1|2752.1|2756.3|2752.3|2754.7|2750.7|4
1769691690000|2026-01-29 13:01:30|2755.9|2751.9|2758.1|2754.1|2758.4|2754.4|2755.8|2751.8|2
1769691700000|2026-01-29 13:01:40|2756.9|2752.9|2760.1|2756.1|2760.2|2757|2756.9|2752.9|12
1769691710000|2026-01-29 13:01:50|2760.2|2756.2|2760.1|2756.1|2762.6|2758.6|2759.2|2756|11
1769691720000|2026-01-29 13:02:00|2760.4|2756.4|2758.8|2754.8|2761|2757|2758.5|2754.5|1
1769691730000|2026-01-29 13:02:10|2758.5|2754.5|2760.5|2756.5|2761.8|2757.8|2758.3|2754.3|0
1769691740000|2026-01-29 13:02:20|2760.3|2756.3|2760.8|2756.8|2761.1|2757.1|2760.2|2756.2|0
1769691750000|2026-01-29 13:02:30|2760.7|2756.7|2762.3|2758.3|2762.3|2759.6|2760.7|2756.7|1
1769691760000|2026-01-29 13:02:40|2762.8|2758.8|2762|2758|2763.3|2759.3|2762|2758|2
1769691770000|2026-01-29 13:02:50|2762.3|2758.3|2761.1|2757.1|2762.3|2758.3|2760.3|2756.3|1
1769691780000|2026-01-29 13:03:00|2761.4|2757.4|2758.7|2757.2|2762.7|2759.7|2758.7|2755.3|7
1769691790000|2026-01-29 13:03:10|2759.7|2755.7|2760.2|2756.2|2760.8|2756.8|2758.3|2754.3|1
1769691800000|2026-01-29 13:03:20|2759.5|2755.5|2759.2|2757.7|2761.8|2758.4|2759.2|2755.4|2
1769691810000|2026-01-29 13:03:30|2760.6|2756.6|2759.1|2755.1|2760.6|2756.6|2758.5|2754.5|2
1769691820000|2026-01-29 13:03:40|2759|2755|2753.9|2749.9|2759|2755|2752.7|2748.7|4
1769691830000|2026-01-29 13:03:50|2753.7|2749.7|2754|2750|2754.6|2750.6|2753.1|2749.1|2
1769691840000|2026-01-29 13:04:00|2754.2|2750.2|2752.6|2748.6|2754.8|2750.8|2752.6|2748.6|1
1769691850000|2026-01-29 13:04:10|2752.7|2748.7|2753.7|2749.7|2754.3|2750.3|2750.9|2748.5|1
1769691860000|2026-01-29 13:04:20|2753.8|2749.8|2757.2|2753.2|2758.7|2754.7|2753.4|2749.4|2
1769691870000|2026-01-29 13:04:30|2757.1|2753.1|2758.4|2754.4|2758.5|2754.5|2757|2753|2
1769691880000|2026-01-29 13:04:40|2757.4|2755.9|2759.9|2755.9|2760.4|2756.4|2757.4|2754.9|1
1769691890000|2026-01-29 13:04:50|2760.2|2756.2|2760.2|2756.2|2760.6|2756.6|2759.8|2755.8|0
1769691900000|2026-01-29 13:05:00|2758.3|2754.3|2758.4|2754.4|2758.9|2754.9|2758.3|2754.3|17
1769691910000|2026-01-29 13:05:10|2758.3|2754.3|2758|2754|2758.6|2754.6|2757.5|2753.5|2
1769691920000|2026-01-29 13:05:20|2758.2|2754.2|2757.6|2753.6|2758.3|2754.3|2757.2|2753.2|0
1769691930000|2026-01-29 13:05:30|2757.5|2753.5|2758.1|2754.1|2758.1|2754.1|2757.3|2753.3|0
1769691940000|2026-01-29 13:05:40|2758|2754|2759|2755|2761.1|2757.1|2756.5|2752.5|12
1769691950000|2026-01-29 13:05:50|2759.5|2755.5|2759.4|2755.4|2759.7|2755.7|2758.2|2754.2|3
1769691960000|2026-01-29 13:06:00|2759|2757.5|2763.4|2759.4|2765.3|2761.4|2758.9|2755.5|13
1769691970000|2026-01-29 13:06:10|2762.5|2758.5|2762.3|2758.3|2762.9|2758.9|2761.7|2757.7|4
1769691980000|2026-01-29 13:06:20|2762.2|2758.2|2760.2|2756.2|2762.2|2758.2|2760.2|2756.2|3
1769691990000|2026-01-29 13:06:30|2759.8|2755.8|2760.2|2756.2|2761.2|2757.2|2759.8|2755.8|0
1769692000000|2026-01-29 13:06:40|2760.3|2756.3|2758.9|2754.9|2760.3|2756.3|2758.9|2754.9|2
1769692010000|2026-01-29 13:06:50|2756.3|2752.3|2756.8|2752.8|2757|2753|2754.7|2750.7|5
1769692020000|2026-01-29 13:07:00|2756.7|2752.7|2756.4|2752.4|2757.1|2753.1|2756.2|2752.2|0
1769692030000|2026-01-29 13:07:10|2756.5|2752.5|2756.8|2752.8|2758.4|2754.4|2756.4|2752.4|3
1769692040000|2026-01-29 13:07:20|2756.9|2752.9|2757.2|2753.2|2757.9|2753.9|2755.7|2751.7|3
1769692050000|2026-01-29 13:07:30|2757.1|2753.1|2760.3|2756.3|2760.5|2756.5|2757.1|2753.1|0
1769692060000|2026-01-29 13:07:40|2760.4|2756.4|2760.9|2756.9|2761|2757|2760.4|2756.4|2
1769692070000|2026-01-29 13:07:50|2761|2757|2762.4|2758.4|2762.8|2758.8|2760.6|2756.6|3
1769692080000|2026-01-29 13:08:00|2762.7|2758.7|2764.2|2760.2|2765.2|2761.2|2762.4|2758.4|3
1769692090000|2026-01-29 13:08:10|2763.9|2759.9|2765.1|2761.1|2765.2|2761.2|2762.9|2758.9|2
1769692100000|2026-01-29 13:08:20|2764.8|2760.8|2764|2760|2765.2|2761.2|2763.7|2759.7|5
1769692110000|2026-01-29 13:08:30|2763.7|2759.7|2763.6|2759.6|2763.9|2759.9|2760.2|2757.8|10
1769692120000|2026-01-29 13:08:40|2763.7|2759.7|2765.2|2761.2|2765.2|2761.2|2762.7|2758.7|10
1769692130000|2026-01-29 13:08:50|2764.9|2760.9|2764.1|2762.6|2765.6|2762.6|2764.1|2760.9|4
1769692140000|2026-01-29 13:09:00|2765.6|2761.6|2765.5|2761.5|2765.7|2762.8|2764.3|2761.5|1
1769692150000|2026-01-29 13:09:10|2765.6|2761.6|2763.9|2759.9|2765.7|2761.7|2762.3|2759.9|4
1769692160000|2026-01-29 13:09:20|2763.8|2759.8|2764.5|2760.5|2765|2761|2763.8|2759.8|8
1769692170000|2026-01-29 13:09:30|2764.6|2760.6|2764.6|2760.6|2764.7|2760.7|2764.5|2760.5|3
1769692180000|2026-01-29 13:09:40|2764.5|2760.5|2765.9|2761.9|2766|2762|2763.7|2759.7|11
1769692190000|2026-01-29 13:09:50|2766|2762|2764.9|2760.9|2766|2762|2764.9|2760.9|4
1769692200000|2026-01-29 13:10:00|2765|2761|2763.9|2759.9|2765|2761.1|2762.6|2758.8|16
1769692210000|2026-01-29 13:10:10|2763.6|2759.6|2765.4|2761.4|2766.1|2763.6|2763.5|2759.5|12
1769692220000|2026-01-29 13:10:20|2765.5|2761.5|2764.7|2760.7|2765.5|2761.8|2763.3|2760.2|14
1769692230000|2026-01-29 13:10:30|2764.6|2760.6|2764.7|2760.7|2764.7|2760.7|2764.6|2760.6|0
1769692240000|2026-01-29 13:10:40|2764.6|2760.6|2766.5|2762.5|2766.5|2762.9|2764.4|2760.6|15
1769692250000|2026-01-29 13:10:50|2766.4|2762.4|2765.3|2761.3|2766.5|2762.5|2763.4|2759.4|5
1769692260000|2026-01-29 13:11:00|2765.2|2761.2|2765.1|2761.1|2765.8|2761.8|2764.8|2760.8|3
1769692270000|2026-01-29 13:11:10|2765|2761|2764.5|2760.5|2765.8|2761.8|2764.5|2760.5|4
1769692280000|2026-01-29 13:11:20|2764.4|2760.4|2764.3|2760.3|2764.8|2760.8|2762.6|2758.6|9
1769692290000|2026-01-29 13:11:30|2764.8|2760.8|2765.1|2761.1|2765.7|2762.5|2763.1|2760.7|4
1769692300000|2026-01-29 13:11:40|2764.8|2760.8|2764.9|2760.9|2764.9|2760.9|2764.4|2760.4|1
1769692310000|2026-01-29 13:11:50|2765.3|2763.8|2764.4|2760.4|2765.3|2763.8|2762.8|2758.8|8
1769692320000|2026-01-29 13:12:00|2764.5|2760.5|2763.1|2759.1|2764.8|2760.8|2763.1|2759.1|8
1769692330000|2026-01-29 13:12:10|2762.5|2758.5|2764|2760|2764.7|2760.7|2762.5|2758.5|9
1769692340000|2026-01-29 13:12:20|2763.9|2759.9|2765.4|2761.4|2765.7|2761.7|2761.6|2759.9|6
1769692350000|2026-01-29 13:12:30|2765.5|2761.5|2763.5|2759.5|2765.5|2761.5|2761.4|2759.2|13
1769692360000|2026-01-29 13:12:40|2763.8|2759.8|2767.1|2763.1|2767.1|2763.1|2763.7|2759.8|5
1769692370000|2026-01-29 13:12:50|2765.4|2763.9|2766.9|2762.9|2766.9|2764.8|2765.1|2762.9|8
1769692380000|2026-01-29 13:13:00|2766.8|2762.8|2767.2|2763.2|2767.2|2763.2|2766.2|2762.2|7
1769692390000|2026-01-29 13:13:10|2766|2764.5|2769.7|2765.7|2769.7|2765.7|2766|2763.4|4
1769692400000|2026-01-29 13:13:20|2769.6|2765.6|2768.8|2764.8|2769.6|2765.6|2768.3|2764.3|15
1769692410000|2026-01-29 13:13:30|2768.9|2764.9|2769.6|2765.6|2769.7|2767.5|2768.7|2764.9|3
1769692420000|2026-01-29 13:13:40|2769|2765|2768.9|2767.4|2769.8|2767.4|2768.3|2764.9|3
1769692430000|2026-01-29 13:13:50|2768.8|2767.3|2768.8|2764.8|2769.6|2767.3|2767.3|2764.8|3
1769692440000|2026-01-29 13:14:00|2768.9|2764.9|2768.9|2764.9|2769.3|2766.6|2768.1|2764.7|1
1769692450000|2026-01-29 13:14:10|2768.4|2764.4|2765.9|2761.9|2768.6|2764.6|2765.8|2761.8|1
1769692460000|2026-01-29 13:14:20|2765.8|2761.8|2766.2|2762.2|2766.2|2762.2|2765.5|2761.5|0
1769692470000|2026-01-29 13:14:30|2766.1|2762.1|2768.4|2764.4|2768.6|2764.6|2764.6|2762.1|5
1769692480000|2026-01-29 13:14:40|2768.5|2764.5|2770.5|2766.5|2771.1|2768.7|2768.5|2764.5|7
1769692490000|2026-01-29 13:14:50|2770.8|2766.8|2769.8|2765.8|2771.1|2767.1|2769.8|2765.8|2
1769692500000|2026-01-29 13:15:00|2770.6|2766.6|2768.1|2764.1|2770.6|2766.6|2767.8|2763.8|2
1769692510000|2026-01-29 13:15:10|2767.8|2763.8|2765.9|2761.9|2767.8|2763.8|2765.5|2761.5|4
1769692520000|2026-01-29 13:15:20|2765.2|2761.2|2765.6|2761.6|2765.8|2761.8|2762.7|2759.4|10
1769692530000|2026-01-29 13:15:30|2765.7|2761.7|2766.7|2762.7|2767.1|2763.1|2762.7|2761|1
1769692540000|2026-01-29 13:15:40|2766.8|2762.8|2768.5|2764.5|2768.7|2764.7|2766.8|2762.8|0
1769692550000|2026-01-29 13:15:50|2768.9|2764.9|2769.1|2765.1|2769.4|2765.4|2768.7|2764.7|0
1769692560000|2026-01-29 13:16:00|2769.2|2765.2|2769.6|2765.6|2769.6|2766.6|2768|2765.1|0
1769692570000|2026-01-29 13:16:10|2769.7|2765.7|2769|2767.5|2770|2767.5|2768.9|2765.3|0
1769692580000|2026-01-29 13:16:20|2769.3|2767.8|2772.5|2768.5|2772.8|2770.6|2769.3|2767.1|6
1769692590000|2026-01-29 13:16:30|2772.8|2768.8|2771.1|2767.1|2772.9|2768.9|2770.9|2766.9|1
1769692600000|2026-01-29 13:16:40|2771|2767|2770.2|2766.2|2771.3|2767.3|2770|2766|0
1769692610000|2026-01-29 13:16:50|2770.1|2766.1|2768.6|2764.6|2770.1|2767.1|2767.9|2764.2|2
1769692620000|2026-01-29 13:17:00|2768.5|2764.5|2770.2|2766.2|2770.2|2766.2|2767.4|2764.4|2
1769692630000|2026-01-29 13:17:10|2769.2|2767.7|2771.2|2767.2|2771.5|2767.7|2769.1|2767.2|1
1769692640000|2026-01-29 13:17:20|2771.5|2767.5|2772.6|2768.6|2773|2769|2769.4|2765.4|4
1769692650000|2026-01-29 13:17:30|2772.5|2768.5|2772.8|2768.8|2773|2769|2771.6|2767.6|3
1769692660000|2026-01-29 13:17:40|2772.7|2768.7|2769.7|2765.7|2773.2|2769.2|2769.2|2765.2|2
1769692670000|2026-01-29 13:17:50|2769.5|2765.5|2771.6|2767.6|2772|2768|2769.5|2765.5|2
1769692680000|2026-01-29 13:18:00|2771.8|2767.8|2769.4|2765.4|2772.1|2768.1|2768.4|2764.4|9
1769692690000|2026-01-29 13:18:10|2769.8|2765.8|2770.7|2766.7|2770.7|2766.7|2769.6|2765.6|0
1769692700000|2026-01-29 13:18:20|2770.8|2766.8|2772.5|2768.5|2774.1|2771.5|2770.6|2766.6|8
1769692710000|2026-01-29 13:18:30|2772.9|2768.9|2771.5|2767.5|2772.9|2768.9|2770.9|2766.9|2
1769692720000|2026-01-29 13:18:40|2771.2|2767.2|2772|2768|2772.3|2768.3|2769.8|2765.8|2
1769692730000|2026-01-29 13:18:50|2772.1|2768.1|2772.3|2768.3|2772.3|2768.3|2772|2768|0
1769692740000|2026-01-29 13:19:00|2772.2|2768.2|2771.6|2767.6|2772.3|2768.3|2771.5|2767.5|2
1769692750000|2026-01-29 13:19:10|2771.5|2767.5|2771.7|2767.7|2772.9|2769.5|2770.7|2766.7|3
1769692760000|2026-01-29 13:19:20|2772|2768|2769.3|2765.3|2772|2768|2769.1|2765.1|0
1769692770000|2026-01-29 13:19:30|2769.2|2765.2|2769.7|2765.7|2771.1|2767.1|2768.5|2764.5|2
1769692780000|2026-01-29 13:19:40|2769.8|2765.8|2770.3|2766.3|2770.9|2766.9|2769.5|2765.5|2
1769692790000|2026-01-29 13:19:50|2770.4|2766.4|2772.4|2768.4|2773|2769|2770.4|2766.4|4
1769692800000|2026-01-29 13:20:00|2770.7|2766.7|2769.1|2765.1|2772.8|2768.8|2769|2765|12
1769692810000|2026-01-29 13:20:10|2768.4|2764.4|2768.7|2764.7|2769.2|2765.2|2766.9|2762.9|5
1769692820000|2026-01-29 13:20:20|2769.3|2765.3|2767.2|2763.2|2769.3|2765.3|2767.2|2763.2|2
1769692830000|2026-01-29 13:20:30|2766.7|2762.7|2765|2761|2766.7|2762.7|2765|2761|1
1769692840000|2026-01-29 13:20:40|2765.1|2761.1|2768.1|2764.1|2768.4|2764.4|2765|2761|1
1769692850000|2026-01-29 13:20:50|2768.2|2764.2|2766.1|2764.6|2768.5|2764.6|2766.1|2762.7|2
1769692860000|2026-01-29 13:21:00|2768|2764|2766.8|2762.8|2768.3|2764.3|2766.4|2762.4|1
1769692870000|2026-01-29 13:21:10|2767|2763|2766.9|2762.9|2767.3|2763.3|2766.1|2762.1|0
1769692880000|2026-01-29 13:21:20|2767|2763|2767.6|2763.6|2767.8|2763.8|2766.5|2762.5|0
1769692890000|2026-01-29 13:21:30|2767.5|2763.5|2766.7|2762.7|2767.6|2763.6|2766.4|2762.4|0
1769692900000|2026-01-29 13:21:40|2766.8|2762.8|2767.5|2763.5|2767.5|2763.5|2766.4|2762.4|0
1769692910000|2026-01-29 13:21:50|2767.4|2763.4|2767.5|2763.5|2767.5|2763.5|2767.3|2763.3|0
1769692920000|2026-01-29 13:22:00|2768.6|2764.6|2768.2|2764.2|2768.6|2764.6|2766.4|2762.4|4
1769692930000|2026-01-29 13:22:10|2768.5|2764.5|2770.6|2766.6|2771|2767|2768|2764.4|8
1769692940000|2026-01-29 13:22:20|2770.5|2766.5|2770.6|2766.6|2770.6|2767.5|2769|2765.9|0
1769692950000|2026-01-29 13:22:30|2770.8|2766.8|2769.9|2768.4|2772.3|2769.2|2769.9|2766.7|4
1769692960000|2026-01-29 13:22:40|2772.3|2768.3|2771.8|2767.8|2772.8|2769.1|2770.6|2766.9|7
1769692970000|2026-01-29 13:22:50|2771.7|2767.7|2772.3|2768.3|2772.4|2768.4|2770.3|2766.3|5
1769692980000|2026-01-29 13:23:00|2772.2|2768.2|2774.4|2770.4|2774.7|2772|2772|2768|2
1769692990000|2026-01-29 13:23:10|2774.5|2770.5|2775.9|2771.9|2776.2|2773.7|2773.5|2770.5|1
1769693000000|2026-01-29 13:23:20|2776|2772|2772.8|2768.8|2776|2772|2771.1|2767.9|4
1769693010000|2026-01-29 13:23:30|2773|2769|2772.9|2768.9|2773|2769.7|2771.2|2768.5|0
1769693020000|2026-01-29 13:23:40|2772.1|2768.1|2771.1|2767.1|2772.1|2768.1|2769.5|2766.2|2
1769693030000|2026-01-29 13:23:50|2771|2767|2769|2765|2771.1|2767.1|2767.7|2764.8|2
1769693040000|2026-01-29 13:24:00|2767.9|2766.4|2772|2768|2772.5|2768.5|2767.9|2766.4|2
1769693050000|2026-01-29 13:24:10|2772.1|2768.1|2771.9|2767.9|2772.1|2768.1|2771.9|2767.9|0
1769693060000|2026-01-29 13:24:20|2771.5|2767.5|2772.1|2768.1|2772.1|2769.5|2770.9|2767.1|1
1769693070000|2026-01-29 13:24:30|2770.9|2769.4|2772.3|2768.3|2773.7|2769.7|2770.9|2768.2|7
1769693080000|2026-01-29 13:24:40|2772.7|2768.7|2773.5|2769.5|2773.7|2769.7|2772.7|2768.7|0
1769693090000|2026-01-29 13:24:50|2773.4|2769.4|2770.9|2766.9|2773.4|2769.4|2769.9|2765.9|2
1769693100000|2026-01-29 13:25:00|2770.8|2766.8|2769.2|2765.2|2771.7|2767.7|2768|2764|4
1769693110000|2026-01-29 13:25:10|2769.6|2765.6|2768.9|2764.9|2769.8|2765.8|2768|2764|6
1769693120000|2026-01-29 13:25:20|2768.8|2764.8|2770.1|2766.1|2770.2|2766.2|2767|2764.4|1
1769693130000|2026-01-29 13:25:30|2770|2766|2767.8|2763.8|2770.3|2767|2767|2763.6|3
1769693140000|2026-01-29 13:25:40|2767.3|2763.3|2765.5|2761.5|2768.3|2764.3|2764.6|2760.6|4
1769693150000|2026-01-29 13:25:50|2766.5|2762.5|2767.6|2763.6|2768.4|2764.4|2765.9|2761.9|1
1769693160000|2026-01-29 13:26:00|2767.8|2763.8|2768.1|2764.1|2768.9|2765.5|2767|2763.5|1
1769693170000|2026-01-29 13:26:10|2768|2764|2768|2764|2768.1|2764.1|2767.5|2763.5|0
1769693180000|2026-01-29 13:26:20|2767.5|2763.5|2764.9|2760.9|2768|2764|2763.6|2760.9|53
1769693190000|2026-01-29 13:26:30|2764.4|2760.4|2764.7|2760.7|2764.8|2760.8|2762.1|2758.1|11
1769693200000|2026-01-29 13:26:40|2764.6|2760.6|2766.7|2762.7|2766.9|2762.9|2764.2|2760.5|2
1769693210000|2026-01-29 13:26:50|2766.4|2762.4|2766.7|2762.7|2768.1|2764.1|2766|2762|1
1769693220000|2026-01-29 13:27:00|2766.4|2762.4|2767.4|2763.4|2767.6|2763.6|2764|2761.4|3
1769693230000|2026-01-29 13:27:10|2767.3|2763.3|2765.2|2761.2|2767.3|2763.3|2765.2|2761.2|1
1769693240000|2026-01-29 13:27:20|2764.9|2760.9|2765.3|2761.3|2765.8|2761.8|2764.9|2760.9|0
1769693250000|2026-01-29 13:27:30|2765.6|2761.6|2766.4|2762.4|2766.5|2762.5|2765.6|2761.6|1
1769693260000|2026-01-29 13:27:40|2765.8|2761.8|2766.8|2762.8|2766.8|2762.8|2764.8|2760.8|3
1769693270000|2026-01-29 13:27:50|2766.2|2762.2|2765.1|2761.1|2766.2|2762.2|2764.9|2760.9|0
1769693280000|2026-01-29 13:28:00|2764.9|2760.9|2765.3|2761.3|2765.4|2762.7|2764.2|2760.9|1
1769693290000|2026-01-29 13:28:10|2765.4|2761.4|2767.7|2763.7|2768.1|2764.1|2765.4|2761.4|5
1769693300000|2026-01-29 13:28:20|2767.4|2763.4|2765.6|2761.6|2767.4|2763.4|2765.6|2761.6|7
1769693310000|2026-01-29 13:28:30|2764.9|2760.9|2765.1|2761.1|2765.9|2761.9|2764.9|2760.9|2
1769693320000|2026-01-29 13:28:40|2765|2761|2765.3|2761.3|2765.3|2761.3|2762.1|2758.1|13
1769693330000|2026-01-29 13:28:50|2764.8|2760.8|2765|2761|2765|2761|2764.8|2760.8|6
1769693340000|2026-01-29 13:29:00|2765.1|2761.1|2767.1|2763.1|2767.4|2765.1|2765|2761|2
1769693350000|2026-01-29 13:29:10|2767|2763|2768.2|2764.2|2768.2|2764.2|2766.8|2762.8|0
1769693360000|2026-01-29 13:29:20|2767.8|2763.8|2768.1|2764.1|2768.9|2764.9|2767.8|2763.8|3
1769693370000|2026-01-29 13:29:30|2767.4|2763.4|2767.1|2763.1|2767.4|2763.4|2767.1|2763.1|0
1769693380000|2026-01-29 13:29:40|2766.5|2765|2766.6|2762.6|2768.5|2765|2766.2|2762.6|1
1769693390000|2026-01-29 13:29:50|2766.8|2762.8|2766.8|2762.8|2766.8|2762.8|2766.7|2762.7|0
1769693400000|2026-01-29 13:30:00|2766.2|2764.7|2769.5|2765.5|2769.6|2765.6|2766.2|2764.7|3
1769693410000|2026-01-29 13:30:10|2769.4|2765.4|2766|2762|2769.4|2765.4|2766|2762|2
1769693420000|2026-01-29 13:30:20|2766.1|2762.1|2768|2764|2768.1|2764.1|2766.1|2762.1|4
1769693430000|2026-01-29 13:30:30|2768.6|2764.6|2768.3|2764.3|2770.1|2766.1|2767.7|2763.7|8
1769693440000|2026-01-29 13:30:40|2768.1|2764.1|2767.8|2763.8|2768.1|2764.1|2767.8|2763.8|0
1769693450000|2026-01-29 13:30:50|2767.1|2763.1|2767.8|2763.8|2767.8|2763.8|2767|2763|0
1769693460000|2026-01-29 13:31:00|2767.7|2763.7|2764|2760|2767.7|2763.7|2764|2760|28
1769693470000|2026-01-29 13:31:10|2764.1|2760.1|2764.4|2760.4|2764.5|2760.5|2763.4|2759.4|5
1769693480000|2026-01-29 13:31:20|2765.4|2761.4|2764.4|2760.4|2765.4|2761.4|2764.3|2760.3|2
1769693490000|2026-01-29 13:31:30|2763.4|2759.4|2765.2|2761.2|2765.2|2761.2|2763.4|2759.4|8
1769693500000|2026-01-29 13:31:40|2765.3|2761.3|2766|2762|2766|2762|2765.3|2761.3|1
1769693510000|2026-01-29 13:31:50|2765.9|2761.9|2766|2762|2766|2762|2765.9|2761.9|0
1769693520000|2026-01-29 13:32:00|2765.8|2761.8|2769.9|2765.9|2769.9|2765.9|2765.8|2761.8|4
1769693530000|2026-01-29 13:32:10|2770|2766|2770.3|2766.3|2770.6|2766.6|2770|2766|5
1769693540000|2026-01-29 13:32:20|2770.2|2766.2|2770.7|2766.7|2770.8|2768.6|2769.5|2765.5|17
1769693550000|2026-01-29 13:32:30|2770.6|2766.6|2770.3|2766.3|2770.6|2766.6|2770.3|2766.3|3
1769693560000|2026-01-29 13:32:40|2770|2766|2769.5|2765.5|2770.3|2766.3|2769.4|2765.4|1
1769693570000|2026-01-29 13:32:50|2769.8|2765.8|2769.5|2765.5|2769.8|2765.8|2769.3|2765.3|2
1769693580000|2026-01-29 13:33:00|2769.8|2765.8|2772.8|2768.8|2773|2769|2769.8|2765.8|4
1769693590000|2026-01-29 13:33:10|2772.9|2768.9|2775.8|2774.3|2776|2774.5|2772.7|2768.7|17
1769693600000|2026-01-29 13:33:20|2776.2|2772.2|2776|2772|2776.5|2772.5|2776|2772|5
1769693610000|2026-01-29 13:33:30|2775.9|2771.9|2777.7|2773.7|2778.4|2774.4|2775.9|2771.9|3
1769693620000|2026-01-29 13:33:40|2777.6|2773.6|2777.7|2773.7|2778.4|2774.4|2776.7|2772.7|3
1769693630000|2026-01-29 13:33:50|2777.6|2773.6|2780.6|2776.6|2783.1|2779.1|2777.4|2773.4|15
1769693640000|2026-01-29 13:34:00|2780.8|2776.8|2780.2|2776.2|2781.1|2777.1|2780|2776|3
1769693650000|2026-01-29 13:34:10|2780.3|2776.3|2782.1|2778.1|2782.1|2778.1|2779.4|2775.4|7
1769693660000|2026-01-29 13:34:20|2780.1|2778.6|2783.3|2779.3|2783.4|2780|2780.1|2778.1|5
1769693670000|2026-01-29 13:34:30|2783.4|2779.4|2781.9|2777.9|2784.7|2781.1|2780.8|2776.8|14
1769693680000|2026-01-29 13:34:40|2781.8|2777.8|2779.8|2775.8|2782.1|2778.6|2779.2|2775.2|3
1769693690000|2026-01-29 13:34:50|2779.4|2775.4|2773.6|2772.1|2779.4|2775.4|2773.5|2771.1|6
1769693700000|2026-01-29 13:35:00|2775.4|2771.4|2771.2|2767.2|2775.9|2772.8|2771.2|2767.2|30
1769693710000|2026-01-29 13:35:10|2770.3|2766.3|2769.7|2765.7|2770.6|2767.4|2767.6|2764.2|92
1769693720000|2026-01-29 13:35:20|2770|2766|2765.9|2761.9|2770|2766|2765.9|2761.9|2
1769693730000|2026-01-29 13:35:30|2766.2|2762.2|2768.9|2764.9|2769.5|2765.5|2766.2|2762.2|2
1769693740000|2026-01-29 13:35:40|2769|2765|2770.8|2766.8|2771.6|2767.6|2768.9|2764.9|5
1769693750000|2026-01-29 13:35:50|2770.5|2766.5|2770.2|2766.2|2770.5|2766.5|2769.8|2765.8|0
1769693760000|2026-01-29 13:36:00|2770.5|2766.5|2771.5|2767.5|2772.1|2768.2|2769.7|2766.5|10
1769693770000|2026-01-29 13:36:10|2771.8|2767.8|2775.7|2771.7|2776.3|2772.3|2771.8|2767.8|1
1769693780000|2026-01-29 13:36:20|2775.9|2771.9|2776.9|2772.9|2777.6|2773.6|2775.5|2771.5|1
1769693790000|2026-01-29 13:36:30|2776.8|2772.8|2773.6|2769.6|2776.9|2772.9|2771.8|2767.8|4
1769693800000|2026-01-29 13:36:40|2773.1|2769.1|2775.6|2771.6|2775.6|2771.6|2773|2769|2
1769693810000|2026-01-29 13:36:50|2776.1|2772.1|2776|2772|2776.9|2772.9|2774.3|2770.3|5
1769693820000|2026-01-29 13:37:00|2775.7|2771.7|2776.7|2772.7|2776.8|2772.8|2775.5|2771.5|0
1769693830000|2026-01-29 13:37:10|2776.9|2772.9|2776.5|2772.5|2777.2|2773.2|2776.2|2772.2|1
1769693840000|2026-01-29 13:37:20|2776.4|2772.4|2774.4|2770.4|2776.4|2772.4|2774.2|2770.2|1
1769693850000|2026-01-29 13:37:30|2774.2|2770.2|2771.7|2767.7|2774.2|2770.2|2770.9|2766.9|1
1769693860000|2026-01-29 13:37:40|2771.2|2767.2|2773.9|2769.9|2774.2|2770.2|2771|2767|5
1769693870000|2026-01-29 13:37:50|2774|2770|2772.5|2768.5|2774|2770.9|2772.3|2768.4|1
1769693880000|2026-01-29 13:38:00|2772.4|2768.4|2779.7|2775.7|2779.7|2775.7|2771.8|2767.8|31
1769693890000|2026-01-29 13:38:10|2779.4|2775.4|2779|2775|2779.8|2775.8|2778.1|2774.1|2
1769693900000|2026-01-29 13:38:20|2778.4|2774.4|2782|2778|2782|2778|2778.4|2774.4|8
1769693910000|2026-01-29 13:38:30|2781.7|2777.7|2787.9|2783.9|2788.5|2784.5|2781.7|2777.7|15
1769693920000|2026-01-29 13:38:40|2788.2|2784.2|2787.7|2783.7|2788.4|2784.4|2786|2782|2
1769693930000|2026-01-29 13:38:50|2788|2784|2786.3|2784.8|2789|2785|2786.2|2784|3
1769693940000|2026-01-29 13:39:00|2786.5|2785|2785.5|2784|2788.2|2785|2785.2|2782.1|11
1769693950000|2026-01-29 13:39:10|2785.2|2781.2|2786.3|2782.3|2786.3|2782.3|2785.1|2781.1|7
1769693960000|2026-01-29 13:39:20|2786.4|2782.4|2787.6|2783.6|2788.4|2784.4|2786.4|2782.4|5
1769693970000|2026-01-29 13:39:30|2786.4|2784.9|2785.5|2781.5|2786.5|2785|2785.5|2781.5|1
1769693980000|2026-01-29 13:39:40|2784.3|2782.8|2787.6|2786.1|2787.6|2786.1|2784.3|2782.8|10
1769693990000|2026-01-29 13:39:50|2788.2|2784.2|2789.1|2787.6|2789.1|2787.6|2787.5|2784.2|6
1769694000000|2026-01-29 13:40:00|2790|2788.5|2791.4|2787.4|2791.5|2789.2|2790|2786.9|10
1769694010000|2026-01-29 13:40:10|2791.1|2787.1|2790.4|2788.9|2791.5|2788.9|2790|2786.8|5
1769694020000|2026-01-29 13:40:20|2790.1|2788.6|2790.1|2788.6|2790.2|2788.7|2788.7|2787.2|6
1769694030000|2026-01-29 13:40:30|2790.3|2788.8|2790.2|2788.7|2790.4|2788.9|2790.2|2788.7|11
1769694040000|2026-01-29 13:40:40|2790.3|2788.8|2792.2|2788.2|2792.9|2789.2|2790.3|2788.1|6
1769694050000|2026-01-29 13:40:50|2792.1|2788.1|2789.8|2788.3|2792.5|2788.9|2789.8|2788.1|8
1769694060000|2026-01-29 13:41:00|2790.2|2788.7|2791.7|2787.7|2793.9|2790.9|2790.1|2787.5|8
1769694070000|2026-01-29 13:41:10|2791.4|2787.4|2791.1|2789.6|2792.2|2790|2790.9|2787.4|0
1769694080000|2026-01-29 13:41:20|2791.4|2789.9|2790.5|2786.5|2794.2|2791.3|2790.5|2786.5|9
1769694090000|2026-01-29 13:41:30|2790.1|2786.1|2788.7|2787.2|2790.7|2787.4|2788.7|2786|2
1769694100000|2026-01-29 13:41:40|2788.6|2787.1|2790.3|2786.3|2791.3|2787.5|2788.2|2786|3
1769694110000|2026-01-29 13:41:50|2790.1|2786.1|2789.6|2785.6|2790.7|2787.3|2788.1|2784.7|2
1769694120000|2026-01-29 13:42:00|2789.7|2785.7|2791.3|2787.3|2791.3|2788.2|2788.8|2785.5|3
1769694130000|2026-01-29 13:42:10|2791.6|2787.6|2789.5|2785.5|2792.1|2788.9|2788.6|2785.5|6
1769694140000|2026-01-29 13:42:20|2788.5|2787|2791.8|2787.8|2792.3|2788.3|2788.5|2785.3|0
1769694150000|2026-01-29 13:42:30|2791.7|2787.7|2792|2788|2792.3|2788.8|2789.1|2787.1|2
1769694160000|2026-01-29 13:42:40|2791.9|2787.9|2790.4|2786.4|2792|2788.8|2789.9|2786.3|3
1769694170000|2026-01-29 13:42:50|2790.6|2786.6|2790.9|2786.9|2790.9|2788.8|2789.3|2785.6|3
1769694180000|2026-01-29 13:43:00|2791|2787|2790.4|2786.4|2791.4|2787.5|2789|2786.3|1
1769694190000|2026-01-29 13:43:10|2790.3|2786.3|2788.7|2784.7|2790.6|2787|2787.7|2784.2|5
1769694200000|2026-01-29 13:43:20|2788.6|2784.6|2789.6|2785.6|2789.6|2785.6|2788.5|2784.5|0
1769694210000|2026-01-29 13:43:30|2790.5|2786.5|2788.3|2784.3|2790.5|2787.1|2787.3|2783.9|7
1769694220000|2026-01-29 13:43:40|2788.4|2784.4|2789.6|2785.6|2790|2786|2787.4|2784.4|3
1769694230000|2026-01-29 13:43:50|2789.5|2785.5|2789.4|2785.4|2789.5|2786.4|2787.9|2785.2|0
1769694240000|2026-01-29 13:44:00|2789.5|2785.5|2791.3|2787.3|2791.6|2787.6|2787.8|2785|13
1769694250000|2026-01-29 13:44:10|2790.6|2786.6|2790.1|2788.6|2790.6|2788.6|2788.8|2786.2|1
1769694260000|2026-01-29 13:44:20|2790.2|2788.7|2790|2788.5|2790.4|2788.8|2787.7|2785.1|12
1769694270000|2026-01-29 13:44:30|2790.1|2788.6|2789.1|2787.6|2790.8|2788.6|2788.4|2785.4|4
1769694280000|2026-01-29 13:44:40|2790|2786|2792|2788|2792.4|2788.4|2788.5|2785.8|8
1769694290000|2026-01-29 13:44:50|2791.7|2787.7|2791.4|2787.4|2791.7|2788.5|2789.9|2787.4|0
1769694300000|2026-01-29 13:45:00|2789.9|2788.4|2787.5|2783.5|2790.2|2788.4|2784.9|2782.9|14
1769694310000|2026-01-29 13:45:10|2787.4|2783.4|2785.5|2781.5|2787.8|2783.8|2785.2|2781.2|5
1769694320000|2026-01-29 13:45:20|2785.6|2781.6|2784.8|2780.8|2785.6|2781.6|2782.4|2778.4|8
1769694330000|2026-01-29 13:45:30|2785.1|2781.1|2785.4|2781.4|2785.8|2782.5|2784|2780.8|2
1769694340000|2026-01-29 13:45:40|2784.1|2782.6|2784.1|2780.1|2786.6|2783.7|2783.3|2780.1|8
1769694350000|2026-01-29 13:45:50|2784.2|2780.2|2787.3|2783.3|2787.3|2783.3|2784|2780.2|5
1769694360000|2026-01-29 13:46:00|2787.2|2783.2|2786.9|2782.9|2787.2|2784.1|2785.5|2782.3|1
1769694370000|2026-01-29 13:46:10|2786.7|2782.7|2786.1|2782.1|2787.1|2784.4|2785.9|2782.1|4
1769694380000|2026-01-29 13:46:20|2786.6|2782.6|2782.6|2781.1|2786.6|2783.2|2782.6|2780.4|4
1769694390000|2026-01-29 13:46:30|2782.5|2781|2779.3|2777.8|2782.5|2781|2779.2|2776.3|10
1769694400000|2026-01-29 13:46:40|2778.6|2777.1|2780.6|2779.1|2781.7|2779.1|2777.7|2774.1|5
1769694410000|2026-01-29 13:46:50|2781.2|2779.7|2784.3|2780.3|2784.6|2780.6|2781.2|2777.8|11
1769694420000|2026-01-29 13:47:00|2784.2|2780.2|2785.3|2781.3|2785.5|2781.8|2782.7|2779.9|2
1769694430000|2026-01-29 13:47:10|2785.4|2781.4|2781.6|2777.6|2785.5|2782.5|2781.5|2777.5|7
1769694440000|2026-01-29 13:47:20|2781.4|2777.4|2781.4|2777.4|2782|2778|2779.6|2775.6|6
1769694450000|2026-01-29 13:47:30|2781.7|2777.7|2781.6|2777.6|2782.5|2778.5|2780.8|2776.8|0
1769694460000|2026-01-29 13:47:40|2781.9|2777.9|2781.8|2777.8|2784.2|2780.2|2781.5|2777.5|3
1769694470000|2026-01-29 13:47:50|2782.1|2778.1|2781.9|2777.9|2782.9|2778.9|2781.3|2777.3|1
1769694480000|2026-01-29 13:48:00|2782.1|2778.1|2784.2|2780.2|2784.2|2780.2|2779.5|2777.5|8
1769694490000|2026-01-29 13:48:10|2785.4|2781.4|2785.5|2781.5|2786.5|2782.5|2784.8|2780.8|3
1769694500000|2026-01-29 13:48:20|2785.3|2781.3|2786.9|2782.9|2787.6|2783.6|2784.8|2780.8|4
1769694510000|2026-01-29 13:48:30|2786.7|2782.7|2785.9|2781.9|2786.7|2783.6|2785.1|2781.4|2
1769694520000|2026-01-29 13:48:40|2786.2|2782.2|2786.4|2782.4|2786.6|2782.6|2785.9|2781.9|1
1769694530000|2026-01-29 13:48:50|2786.6|2782.6|2785.8|2781.8|2786.6|2782.6|2785.4|2781.4|0
1769694540000|2026-01-29 13:49:00|2785.7|2781.7|2788.4|2784.4|2789.2|2785.2|2785.1|2781.2|4
1769694550000|2026-01-29 13:49:10|2788.7|2784.7|2787.8|2783.8|2789.8|2785.8|2787.6|2783.6|2
1769694560000|2026-01-29 13:49:20|2786|2782|2787.4|2783.4|2787.4|2783.4|2786|2782|0
1769694570000|2026-01-29 13:49:30|2787.3|2783.3|2785.5|2781.5|2788.3|2784.3|2785.5|2781.5|0
1769694580000|2026-01-29 13:49:40|2785.3|2781.3|2782.5|2781|2785.8|2781.8|2782.5|2780.4|5
1769694590000|2026-01-29 13:49:50|2784.1|2780.1|2785.9|2781.9|2786|2782|2782.4|2779.8|1
1769694600000|2026-01-29 13:50:00|2786|2782|2783.9|2782.4|2786|2782.7|2783.9|2781.9|6
1769694610000|2026-01-29 13:50:10|2783.5|2782|2782.6|2778.6|2783.6|2782.1|2781.8|2777.8|16
1769694620000|2026-01-29 13:50:20|2782.5|2778.5|2783.3|2779.3|2784.4|2780.4|2782.3|2778.3|4
1769694630000|2026-01-29 13:50:30|2783.4|2779.4|2782.5|2778.5|2783.4|2779.4|2779.5|2777|6
1769694640000|2026-01-29 13:50:40|2782.8|2778.8|2783.1|2779.1|2783.5|2779.5|2782.6|2778.6|0
1769694650000|2026-01-29 13:50:50|2783|2779|2782.4|2778.4|2783.1|2779.4|2780.9|2778.4|4
1769694660000|2026-01-29 13:51:00|2782.3|2778.3|2784.9|2780.9|2785.2|2781.2|2779.8|2777.1|4
1769694670000|2026-01-29 13:51:10|2785|2781|2786.1|2782.1|2786.1|2782.7|2784.1|2781|1
1769694680000|2026-01-29 13:51:20|2785.9|2781.9|2786|2782|2786|2782|2784.9|2780.9|10
1769694690000|2026-01-29 13:51:30|2785|2783.5|2787.2|2783.2|2787.8|2784|2785|2782.4|3
1769694700000|2026-01-29 13:51:40|2787|2783|2786.3|2782.3|2787.3|2784.8|2785.9|2782.3|1
1769694710000|2026-01-29 13:51:50|2786.5|2782.5|2788.8|2784.8|2788.9|2784.9|2785.3|2781.8|5
1769694720000|2026-01-29 13:52:00|2788.9|2784.9|2789.5|2785.5|2789.5|2786.9|2788.2|2784.9|4
1769694730000|2026-01-29 13:52:10|2789.6|2785.6|2788.4|2786.9|2789.6|2787.9|2788.3|2785.4|10
1769694740000|2026-01-29 13:52:20|2789|2787.5|2790.8|2789.3|2792.5|2789.6|2789|2787.2|12
1769694750000|2026-01-29 13:52:30|2792|2788|2791.5|2787.5|2792|2789.5|2789.2|2787.5|6
1769694760000|2026-01-29 13:52:40|2791.8|2787.8|2789.7|2788.2|2791.8|2788.2|2787.7|2786|8
1769694770000|2026-01-29 13:52:50|2789.8|2788.3|2793.1|2789.1|2793.1|2789.1|2789.8|2788.3|6
1769694780000|2026-01-29 13:53:00|2793.2|2789.2|2793.1|2789.1|2793.6|2789.6|2792.7|2788.7|5
1769694790000|2026-01-29 13:53:10|2793|2789|2791.4|2787.4|2793.1|2789.4|2790|2786.8|14
1769694800000|2026-01-29 13:53:20|2791.5|2787.5|2791.1|2787.1|2791.5|2787.5|2791.1|2787.1|0
1769694810000|2026-01-29 13:53:30|2791.5|2787.5|2789.3|2787.8|2791.5|2787.8|2789.3|2786.8|1
1769694820000|2026-01-29 13:53:40|2790.9|2786.9|2790.4|2786.4|2790.9|2788|2788.8|2784.8|2
1769694830000|2026-01-29 13:53:50|2790.2|2786.2|2790.9|2786.9|2790.9|2787.9|2789.3|2785.9|0
1769694840000|2026-01-29 13:54:00|2791.2|2787.2|2792.1|2790.6|2792.4|2790.9|2790.3|2787.2|11
1769694850000|2026-01-29 13:54:10|2792.2|2790.7|2794.8|2790.8|2795.6|2792.8|2792.1|2790.6|3
1769694860000|2026-01-29 13:54:20|2793.8|2792.3|2793.7|2792.2|2796.2|2793.1|2793.7|2791.5|10
1769694870000|2026-01-29 13:54:30|2793.6|2792.1|2792.7|2791.2|2794|2792.1|2792.5|2790|3
1769694880000|2026-01-29 13:54:40|2794|2790|2794.2|2790.2|2794.4|2791.3|2792|2789.9|5
1769694890000|2026-01-29 13:54:50|2793.9|2789.9|2792.8|2788.8|2794.5|2790.5|2792.8|2788.8|1
1769694900000|2026-01-29 13:55:00|2793.1|2789.1|2792.8|2788.8|2793.7|2791.2|2792.6|2788.6|3
1769694910000|2026-01-29 13:55:10|2792.7|2788.7|2793.3|2789.3|2793.7|2789.7|2792.3|2788.3|0
1769694920000|2026-01-29 13:55:20|2793|2789|2793.9|2789.9|2794.8|2791.8|2792.6|2788.6|6
1769694930000|2026-01-29 13:55:30|2793.8|2789.8|2794|2790|2794.5|2790.5|2793.7|2789.7|0
1769694940000|2026-01-29 13:55:40|2794.2|2790.2|2796.1|2792.1|2796.1|2793.4|2793.8|2790.1|3
1769694950000|2026-01-29 13:55:50|2796|2792|2794.7|2790.7|2796.4|2792.4|2792.8|2790.7|10
1769694960000|2026-01-29 13:56:00|2794.8|2790.8|2793.9|2789.9|2794.9|2790.9|2793.9|2789.9|2
1769694970000|2026-01-29 13:56:10|2793.6|2789.6|2795.5|2791.5|2795.5|2791.5|2793.5|2789.5|2
1769694980000|2026-01-29 13:56:20|2795.3|2791.3|2794.3|2792.8|2796|2792.9|2793.8|2791.1|1
1769694990000|2026-01-29 13:56:30|2795.3|2791.3|2791.5|2790|2796|2792.9|2791.5|2789.2|4
1769695000000|2026-01-29 13:56:40|2792.4|2788.4|2791|2789.5|2792.4|2789.6|2790.6|2788|6
1769695010000|2026-01-29 13:56:50|2791.1|2789.6|2790.8|2789.3|2792.5|2789.7|2789.6|2787|10
1769695020000|2026-01-29 13:57:00|2790.4|2786.4|2791.6|2787.6|2792.5|2789.5|2789.5|2786.4|6
1769695030000|2026-01-29 13:57:10|2792.2|2788.2|2792.2|2788.2|2792.6|2788.6|2791.2|2787.2|22
1769695040000|2026-01-29 13:57:20|2790.6|2789.1|2791.4|2789.9|2792.6|2789.9|2790.6|2788.3|1
1769695050000|2026-01-29 13:57:30|2792.7|2788.7|2792.8|2788.8|2794.3|2791.4|2791.1|2788.6|5
1769695060000|2026-01-29 13:57:40|2792.9|2788.9|2790.9|2789.4|2793.2|2790.6|2790.9|2788.3|7
1769695070000|2026-01-29 13:57:50|2792.2|2788.2|2788.4|2786.9|2792.2|2789.3|2788.4|2785.8|6
1769695080000|2026-01-29 13:58:00|2788.2|2786.7|2790.1|2786.1|2790.2|2786.7|2787.2|2784.6|13
1769695090000|2026-01-29 13:58:10|2790.4|2786.4|2791.2|2787.2|2792.1|2788.8|2789.9|2785.9|5
1769695100000|2026-01-29 13:58:20|2791.1|2787.1|2789|2787.5|2791.2|2788.6|2788.8|2786.2|3
1769695110000|2026-01-29 13:58:30|2790.6|2786.6|2790|2788.5|2790.8|2788.5|2789.6|2786.2|2
1769695120000|2026-01-29 13:58:40|2789.9|2788.4|2790.4|2788.9|2792.3|2788.9|2789.6|2787.9|4
1769695130000|2026-01-29 13:58:50|2790.7|2786.7|2790.4|2786.4|2792.2|2788.8|2788.5|2786.2|8
1769695140000|2026-01-29 13:59:00|2788.9|2787.4|2790.2|2786.2|2790.6|2787.5|2788|2786.2|1
1769695150000|2026-01-29 13:59:10|2789.5|2785.5|2791.2|2787.2|2791.2|2787.2|2789.5|2785.5|0
1769695160000|2026-01-29 13:59:20|2791.6|2787.6|2787.6|2786.1|2791.7|2787.9|2787.6|2785.6|2
1769695170000|2026-01-29 13:59:30|2789.3|2785.3|2787.9|2786.4|2790|2786.6|2787.8|2785.3|2
1769695180000|2026-01-29 13:59:40|2789.5|2785.5|2790.1|2786.1|2792.6|2788.6|2787.2|2784.5|24
1769695190000|2026-01-29 13:59:50|2791.3|2787.3|2792.6|2788.6|2793.2|2789.2|2790|2786.3|9
1769695200000|2026-01-29 14:00:00|2792.3|2788.3|2800.4|2796.4|2801|2798.8|2792.3|2788.3|19
1769695210000|2026-01-29 14:00:10|2800.2|2796.2|2800|2796|2803.2|2799.2|2800|2796|12
1769695220000|2026-01-29 14:00:20|2799.9|2795.9|2800.7|2796.7|2801|2797|2799.9|2795.9|4
1769695230000|2026-01-29 14:00:30|2800.6|2796.6|2797.1|2793.1|2800.6|2797.5|2797|2793|4
1769695240000|2026-01-29 14:00:40|2797|2793|2797.3|2793.3|2798.3|2794.3|2796.6|2792.6|2
1769695250000|2026-01-29 14:00:50|2796.7|2792.7|2797.7|2793.7|2798.1|2794.1|2796.3|2792.3|6
1769695260000|2026-01-29 14:01:00|2797.8|2793.8|2799.5|2795.5|2800.1|2797.6|2797|2793.8|3
1769695270000|2026-01-29 14:01:10|2800|2796|2800.1|2796.1|2800.6|2798.2|2799.7|2795.7|6
1769695280000|2026-01-29 14:01:20|2798.7|2794.7|2800.5|2796.5|2800.6|2797.6|2798.3|2794.3|5
1769695290000|2026-01-29 14:01:30|2800.6|2796.6|2799.2|2795.2|2800.6|2796.6|2797.7|2795.2|2
1769695300000|2026-01-29 14:01:40|2800.4|2796.4|2799.1|2795.1|2800.5|2796.5|2799.1|2795.1|3
1769695310000|2026-01-29 14:01:50|2797.9|2796.4|2799.2|2795.2|2799.2|2796.4|2797.6|2793.6|4
1769695320000|2026-01-29 14:02:00|2799.3|2795.3|2800.2|2796.2|2800.8|2796.8|2798.2|2795.3|3
1769695330000|2026-01-29 14:02:10|2800|2796|2799.5|2795.5|2800.3|2796.3|2799.5|2795.5|11
1769695340000|2026-01-29 14:02:20|2799.4|2795.4|2796.1|2794.6|2800.2|2796.2|2796.1|2794.2|2
1769695350000|2026-01-29 14:02:30|2797.7|2793.7|2797.8|2793.8|2798.3|2794.4|2795.9|2792.9|4
1769695360000|2026-01-29 14:02:40|2797.4|2793.4|2799.3|2795.3|2799.4|2795.4|2797.2|2793.2|10
1769695370000|2026-01-29 14:02:50|2799.2|2795.2|2797.6|2793.6|2799.4|2795.4|2797.1|2793.1|3
1769695380000|2026-01-29 14:03:00|2797.5|2793.5|2798.9|2794.9|2799.2|2795.2|2797.5|2793.5|7
1769695390000|2026-01-29 14:03:10|2798.6|2794.6|2798.6|2794.6|2799.4|2795.4|2798.3|2794.3|1
1769695400000|2026-01-29 14:03:20|2797.2|2795.7|2794.8|2793.3|2799.1|2796.1|2794.7|2791.4|12
1769695410000|2026-01-29 14:03:30|2796.6|2792.6|2796.3|2792.3|2796.6|2792.6|2795.8|2791.8|1
1769695420000|2026-01-29 14:03:40|2795.9|2791.9|2795.9|2794.4|2796.9|2794.4|2793.6|2791.5|6
1769695430000|2026-01-29 14:03:50|2795.8|2794.3|2797.7|2793.7|2798.9|2794.9|2795.8|2793.6|1
1769695440000|2026-01-29 14:04:00|2797.4|2793.4|2799.3|2795.3|2799.3|2795.3|2797.4|2793.4|0
1769695450000|2026-01-29 14:04:10|2799.4|2795.4|2798.4|2796.9|2800|2797.6|2798.2|2795.4|11
1769695460000|2026-01-29 14:04:20|2798.5|2797|2796.6|2795.1|2798.9|2797|2796.6|2793|3
1769695470000|2026-01-29 14:04:30|2798.3|2794.3|2800.2|2796.2|2800.2|2796.2|2797.4|2794.3|8
1769695480000|2026-01-29 14:04:40|2800.4|2796.4|2798.7|2794.7|2801.2|2798.4|2798.7|2794.7|3
1769695490000|2026-01-29 14:04:50|2798.5|2794.5|2798.8|2794.8|2800|2796|2797|2793|6
1769695500000|2026-01-29 14:05:00|2798.3|2794.3|2797.6|2793.6|2798.4|2794.8|2796.3|2793|2
1769695510000|2026-01-29 14:05:10|2797.7|2793.7|2797|2793|2798.1|2794.1|2796.5|2792.5|13
1769695520000|2026-01-29 14:05:20|2796.1|2794.6|2797.2|2793.2|2797.2|2794.6|2795.2|2792.3|3
1769695530000|2026-01-29 14:05:30|2796.8|2792.8|2796.6|2792.6|2796.8|2794.9|2795.9|2791.9|7
1769695540000|2026-01-29 14:05:40|2797.2|2793.2|2795.1|2791.1|2797.2|2793.2|2792.6|2789.9|6
1769695550000|2026-01-29 14:05:50|2795.2|2791.2|2795.9|2791.9|2795.9|2792.6|2793|2790.9|3
1769695560000|2026-01-29 14:06:00|2795.8|2791.8|2796|2792|2796.2|2792.2|2795.1|2791.1|3
1769695570000|2026-01-29 14:06:10|2796.8|2792.8|2797.6|2793.6|2798|2794|2796.8|2792.8|0
1769695580000|2026-01-29 14:06:20|2797.7|2793.7|2797.7|2796.2|2799.3|2796.2|2796.9|2793.7|1
1769695590000|2026-01-29 14:06:30|2799.3|2795.3|2799.1|2795.1|2799.4|2796.9|2797.7|2794.4|2
1769695600000|2026-01-29 14:06:40|2799|2795|2799.3|2795.3|2799.7|2796.8|2798.3|2794.8|2
1769695610000|2026-01-29 14:06:50|2799.2|2795.2|2798.9|2794.9|2799.4|2796.9|2798.4|2794.8|0
1769695620000|2026-01-29 14:07:00|2799|2795|2800.1|2796.1|2801.9|2798.7|2798.2|2795|11
1769695630000|2026-01-29 14:07:10|2800|2796|2798.3|2794.3|2800|2796|2798.1|2794.1|1
1769695640000|2026-01-29 14:07:20|2798.2|2794.2|2798.1|2794.1|2798.4|2795.4|2796.9|2793.7|3
1769695650000|2026-01-29 14:07:30|2798|2794|2798.6|2794.6|2798.9|2794.9|2797.4|2793.4|0
1769695660000|2026-01-29 14:07:40|2798.9|2794.9|2799.4|2795.4|2799.4|2795.4|2798.9|2794.9|1
1769695670000|2026-01-29 14:07:50|2799.5|2795.5|2799.9|2795.9|2800.5|2797.7|2798.4|2795.4|1
1769695680000|2026-01-29 14:08:00|2800.3|2796.3|2801.9|2797.9|2802.3|2799.4|2799.9|2796.3|7
1769695690000|2026-01-29 14:08:10|2802|2798|2806.7|2802.7|2808.4|2804.4|2801.5|2798|42
1769695700000|2026-01-29 14:08:20|2806.8|2802.8|2807.5|2806|2809.4|2806|2806|2802.8|3
1769695710000|2026-01-29 14:08:30|2807.9|2803.9|2806.8|2802.8|2808.7|2805.3|2805.5|2802.4|21
1769695720000|2026-01-29 14:08:40|2805.5|2804|2801.4|2799.9|2806.8|2804|2801.4|2799.4|3
1769695730000|2026-01-29 14:08:50|2801.5|2800|2802.3|2798.3|2802.5|2800|2798.9|2795.9|5
1769695740000|2026-01-29 14:09:00|2802|2798|2803.9|2799.9|2803.9|2799.9|2802|2798|1
1769695750000|2026-01-29 14:09:10|2804|2800|2803.3|2799.3|2804.1|2800.1|2803|2799|0
1769695760000|2026-01-29 14:09:20|2803.1|2799.1|2802.3|2798.3|2803.3|2800.6|2802.1|2798.1|1
1769695770000|2026-01-29 14:09:30|2802.5|2798.5|2804|2800|2804.1|2801.5|2802.1|2798.5|1
1769695780000|2026-01-29 14:09:40|2802.8|2801.3|2802.7|2801.2|2803.9|2801.3|2802.6|2799.9|3
1769695790000|2026-01-29 14:09:50|2802.8|2801.3|2805|2801|2805.2|2802.5|2802.8|2800.7|7
1769695800000|2026-01-29 14:10:00|2805.1|2801.1|2804.9|2800.9|2807.2|2804.9|2804.4|2800.9|11
1769695810000|2026-01-29 14:10:10|2803.6|2802.1|2804.2|2802.7|2805.3|2802.7|2802.7|2800|5
1769695820000|2026-01-29 14:10:20|2805.4|2801.4|2803.7|2802.2|2805.4|2802.8|2803.5|2800.4|3
1769695830000|2026-01-29 14:10:30|2803.5|2802|2807.1|2803.1|2807.7|2803.7|2803.5|2801|2
1769695840000|2026-01-29 14:10:40|2807.3|2803.3|2806.3|2802.3|2807.4|2803.4|2806|2802|2
1769695850000|2026-01-29 14:10:50|2806.9|2802.9|2804.6|2800.6|2806.9|2803.3|2802.6|2800|3
1769695860000|2026-01-29 14:11:00|2804.5|2800.5|2799.2|2795.2|2804.5|2801.3|2798.3|2794.5|9
1769695870000|2026-01-29 14:11:10|2798.8|2794.8|2798.3|2796.8|2800.5|2797|2797.5|2793.8|9
1769695880000|2026-01-29 14:11:20|2798.2|2794.2|2800.8|2796.8|2800.8|2797|2797|2793.8|9
1769695890000|2026-01-29 14:11:30|2799.8|2795.8|2802.2|2798.2|2802.6|2799.5|2797.2|2794.5|26
1769695900000|2026-01-29 14:11:40|2800.9|2796.9|2806.2|2802.2|2806.2|2802.2|2800.2|2796.9|6
1769695910000|2026-01-29 14:11:50|2806.7|2802.7|2808.1|2804.1|2808.1|2804.1|2806.2|2802.2|0
1769695920000|2026-01-29 14:12:00|2808.8|2804.8|2808.8|2804.8|2809.2|2806.1|2806.1|2802.8|23
1769695930000|2026-01-29 14:12:10|2809.1|2805.1|2808.4|2804.4|2809.1|2805.1|2807.8|2803.8|5
1769695940000|2026-01-29 14:12:20|2808.3|2804.3|2803.5|2799.5|2808.3|2805.1|2803.4|2799.4|6
1769695950000|2026-01-29 14:12:30|2804.9|2800.9|2803.7|2799.7|2805.8|2801.8|2803.6|2799.6|6
1769695960000|2026-01-29 14:12:40|2804.2|2800.2|2805.2|2801.2|2805.4|2803|2804.2|2800.2|4
1769695970000|2026-01-29 14:12:50|2805.3|2801.3|2807.7|2803.7|2807.8|2803.8|2805.2|2801.2|7
1769695980000|2026-01-29 14:13:00|2807.8|2803.8|2807.7|2803.7|2808.8|2804.8|2807.7|2803.7|5
1769695990000|2026-01-29 14:13:10|2806.8|2802.8|2805.2|2801.2|2806.8|2802.8|2804.8|2800.8|1
1769696000000|2026-01-29 14:13:20|2805.1|2801.1|2805.8|2801.8|2806.2|2802.2|2805.1|2801.1|6
1769696010000|2026-01-29 14:13:30|2805.9|2801.9|2808.9|2804.9|2808.9|2804.9|2805.6|2801.6|4
1769696020000|2026-01-29 14:13:40|2807.6|2806.1|2807.5|2803.5|2808.7|2806.1|2806.9|2802.9|0
1769696030000|2026-01-29 14:13:50|2807.4|2803.4|2807.2|2803.2|2808|2804|2807|2803|1
1769696040000|2026-01-29 14:14:00|2807.1|2803.1|2805.1|2801.1|2807.7|2803.7|2805.1|2801.1|4
1769696050000|2026-01-29 14:14:10|2805.2|2801.2|2805.1|2801.1|2805.6|2801.6|2803.2|2799.2|3
1769696060000|2026-01-29 14:14:20|2805.3|2801.3|2803.2|2799.2|2805.3|2801.3|2801.6|2798.3|0
1769696070000|2026-01-29 14:14:30|2803.1|2799.1|2800.5|2796.5|2803.2|2800.1|2800.3|2796.3|2
1769696080000|2026-01-29 14:14:40|2800.1|2796.1|2799.8|2795.8|2800.3|2796.3|2799.8|2795.8|1
1769696090000|2026-01-29 14:14:50|2798.6|2797.1|2801.9|2800.4|2801.9|2800.4|2798.6|2796|4
1769696100000|2026-01-29 14:15:00|2802|2800.5|2803.4|2799.4|2805|2801.4|2802|2799|7
1769696110000|2026-01-29 14:15:10|2803|2799|2805.3|2801.3|2805.7|2802.5|2803|2799|8
1769696120000|2026-01-29 14:15:20|2805.6|2801.6|2805.8|2801.8|2806.1|2802.1|2805.2|2801.2|2
1769696130000|2026-01-29 14:15:30|2806|2802|2806.1|2802.1|2806.5|2802.5|2802.6|2798.6|20
1769696140000|2026-01-29 14:15:40|2806.3|2802.3|2806.1|2802.1|2806.8|2802.8|2805|2801|2
1769696150000|2026-01-29 14:15:50|2805.8|2801.8|2802.2|2798.2|2805.8|2801.8|2801.9|2797.9|3
1769696160000|2026-01-29 14:16:00|2801.9|2797.9|2801.4|2797.4|2802.2|2798.2|2801.1|2797.1|2
1769696170000|2026-01-29 14:16:10|2801.5|2797.5|2804.1|2800.1|2805.1|2801.1|2801.4|2797.4|1
1769696180000|2026-01-29 14:16:20|2804.4|2800.4|2803.5|2799.5|2804.4|2800.4|2803.5|2799.5|1
1769696190000|2026-01-29 14:16:30|2802.8|2798.8|2804|2800|2804.3|2800.7|2802.2|2798.7|7
1769696200000|2026-01-29 14:16:40|2804.4|2800.4|2802.5|2798.5|2804.5|2800.7|2802.2|2798.4|2
1769696210000|2026-01-29 14:16:50|2802|2798|2804.9|2800.9|2804.9|2800.9|2802|2798|4
1769696220000|2026-01-29 14:17:00|2803.7|2799.7|2804|2800|2804|2800|2803.7|2799.7|1
1769696230000|2026-01-29 14:17:10|2803.8|2799.8|2804.4|2800.4|2806.1|2802.6|2803.8|2799.8|4
1769696240000|2026-01-29 14:17:20|2804.8|2800.8|2807.2|2803.2|2807.3|2804.1|2804.8|2800.8|2
1769696250000|2026-01-29 14:17:30|2806.8|2802.8|2805.8|2801.8|2807.3|2804.6|2805.8|2801.8|1
1769696260000|2026-01-29 14:17:40|2806.2|2802.2|2806.8|2802.8|2806.8|2804.2|2805.7|2802.2|2
1769696270000|2026-01-29 14:17:50|2805.6|2804.1|2807.7|2806.2|2808.9|2806.5|2805.6|2803.8|6
1769696280000|2026-01-29 14:18:00|2808.7|2804.7|2809|2805|2809|2807|2807.8|2804.6|9
1769696290000|2026-01-29 14:18:10|2808.8|2804.8|2808.5|2804.5|2810|2806|2808.4|2804.4|11
1769696300000|2026-01-29 14:18:20|2808.7|2804.7|2810.4|2806.4|2810.4|2806.4|2808.7|2804.7|8
1769696310000|2026-01-29 14:18:30|2810|2806|2809.9|2808.4|2811.2|2808.5|2809.1|2805.9|10
1769696320000|2026-01-29 14:18:40|2811.1|2807.1|2815.2|2811.2|2815.3|2811.3|2811.1|2807.1|15
1769696330000|2026-01-29 14:18:50|2814.2|2812.7|2817.4|2813.4|2817.4|2813.7|2813.8|2809.8|24
1769696340000|2026-01-29 14:19:00|2817.2|2813.2|2815.6|2814.1|2817.5|2814.2|2815.4|2812.4|11
1769696350000|2026-01-29 14:19:10|2815.5|2814|2814.4|2812.9|2816.2|2814.1|2814.4|2812.2|9
1769696360000|2026-01-29 14:19:20|2815.8|2811.8|2814.2|2810.2|2815.8|2813|2812.3|2809.1|10
1769696370000|2026-01-29 14:19:30|2814.1|2810.1|2813.5|2809.5|2815.5|2812.2|2812.7|2808.7|3
1769696380000|2026-01-29 14:19:40|2813.4|2809.4|2811.6|2807.6|2813.4|2809.5|2810.5|2807.5|1
1769696390000|2026-01-29 14:19:50|2811.7|2807.7|2810.3|2806.3|2811.7|2808.6|2810|2806.1|6
1769696400000|2026-01-29 14:20:00|2810.6|2806.6|2811.7|2807.7|2812|2809.1|2809.1|2805.5|7
1769696410000|2026-01-29 14:20:10|2811.5|2807.5|2807.6|2806.1|2811.7|2808.5|2807.5|2804.8|2
1769696420000|2026-01-29 14:20:20|2807.5|2806|2809.1|2805.1|2809.8|2806.2|2807.5|2804.4|2
1769696430000|2026-01-29 14:20:30|2809|2805|2807.9|2803.9|2809.3|2805.3|2807.1|2803.1|0
1769696440000|2026-01-29 14:20:40|2807|2803|2805.7|2804.2|2807.8|2805|2804.1|2801.3|8
1769696450000|2026-01-29 14:20:50|2805.6|2804.1|2807|2803|2807.1|2804.1|2805.2|2802|2
1769696460000|2026-01-29 14:21:00|2805.3|2803.8|2808.2|2804.2|2808.6|2805.2|2805.3|2803|9
1769696470000|2026-01-29 14:21:10|2808.3|2804.3|2808.1|2804.1|2810.4|2806.4|2808.1|2804.1|3
1769696480000|2026-01-29 14:21:20|2808.2|2804.2|2808.8|2804.8|2808.8|2804.8|2807.2|2803.2|1
1769696490000|2026-01-29 14:21:30|2808.9|2804.9|2810|2806|2810.5|2807.5|2808.9|2804.9|1
1769696500000|2026-01-29 14:21:40|2810.1|2806.1|2810.8|2806.8|2811.7|2808.8|2810|2806|5
1769696510000|2026-01-29 14:21:50|2810.9|2806.9|2811.6|2807.6|2811.6|2807.6|2809.8|2805.8|3
1769696520000|2026-01-29 14:22:00|2811.7|2807.7|2810.5|2809|2811.7|2809|2810.4|2807.2|1
1769696530000|2026-01-29 14:22:10|2810.6|2809.1|2810.1|2806.1|2811.6|2809.1|2809.5|2805.7|6
1769696540000|2026-01-29 14:22:20|2810.3|2806.3|2808.9|2804.9|2810.3|2806.3|2808.1|2804.1|2
1769696550000|2026-01-29 14:22:30|2808.4|2804.4|2808.2|2804.2|2810.7|2806.7|2808.2|2804.2|3
1769696560000|2026-01-29 14:22:40|2809.6|2805.6|2810.2|2806.2|2810.5|2806.5|2809.6|2805.6|4
1769696570000|2026-01-29 14:22:50|2810.4|2806.4|2809.5|2805.5|2810.5|2806.5|2807.3|2804.8|2
1769696580000|2026-01-29 14:23:00|2809.8|2805.8|2811.7|2807.7|2811.9|2807.9|2809.1|2805.8|2
1769696590000|2026-01-29 14:23:10|2810.4|2808.9|2811.6|2807.6|2812.1|2809.4|2810.4|2807.4|2
1769696600000|2026-01-29 14:23:20|2809.8|2805.8|2809.9|2805.9|2809.9|2806.8|2808.2|2805.1|4
1769696610000|2026-01-29 14:23:30|2809.4|2805.4|2810|2806|2811.2|2807.2|2809.2|2805.2|7
1769696620000|2026-01-29 14:23:40|2810.3|2806.3|2807.9|2803.9|2810.6|2806.6|2807.5|2803.5|8
1769696630000|2026-01-29 14:23:50|2808.1|2804.1|2809|2805|2810|2806|2808.1|2804.1|19
1769696640000|2026-01-29 14:24:00|2809.2|2805.2|2810|2806|2810|2806|2808.3|2804.3|10
1769696650000|2026-01-29 14:24:10|2810.6|2806.6|2810.5|2806.5|2810.8|2806.8|2809.4|2805.4|2
1769696660000|2026-01-29 14:24:20|2810.7|2806.7|2813.7|2809.7|2814.2|2810.2|2810.1|2806.7|6
1769696670000|2026-01-29 14:24:30|2812.5|2808.5|2813.5|2809.5|2814.4|2810.4|2811.9|2807.9|1
1769696680000|2026-01-29 14:24:40|2813.7|2809.7|2814.2|2810.2|2814.7|2810.7|2813.6|2809.6|1
1769696690000|2026-01-29 14:24:50|2814.3|2810.3|2814.1|2810.1|2814.3|2810.3|2814|2810|3
1769696700000|2026-01-29 14:25:00|2812.2|2808.2|2812.8|2808.8|2813.4|2809.4|2812.2|2808.2|4
1769696710000|2026-01-29 14:25:10|2812.7|2808.7|2809.6|2805.6|2812.7|2808.7|2809.1|2805.1|4
1769696720000|2026-01-29 14:25:20|2809.7|2805.7|2810.3|2806.3|2810.4|2806.4|2809.3|2805.3|1
1769696730000|2026-01-29 14:25:30|2810|2806|2809.6|2805.6|2810.4|2807|2808.2|2805|4
1769696740000|2026-01-29 14:25:40|2809.7|2805.7|2809.9|2805.9|2810.1|2806.1|2809.3|2805.3|0
1769696750000|2026-01-29 14:25:50|2810|2806|2811.1|2807.1|2811.6|2807.7|2809.2|2805.9|3
1769696760000|2026-01-29 14:26:00|2811|2807|2809.6|2805.6|2811|2807|2808.9|2804.9|3
1769696770000|2026-01-29 14:26:10|2807.8|2806.3|2808|2804|2810.2|2806.3|2807.8|2804|11
1769696780000|2026-01-29 14:26:20|2807.9|2803.9|2806.8|2802.8|2808|2805|2806.3|2802.8|3
1769696790000|2026-01-29 14:26:30|2806.7|2802.7|2810.1|2808.6|2810.1|2808.6|2806.1|2802.1|3
1769696800000|2026-01-29 14:26:40|2810.2|2806.2|2812.7|2808.7|2812.9|2808.9|2809.5|2805.5|14
1769696810000|2026-01-29 14:26:50|2812.6|2808.6|2813|2809|2813.4|2809.4|2812.1|2808.1|2
1769696820000|2026-01-29 14:27:00|2812.7|2808.7|2813.4|2809.4|2814.5|2810.6|2812.1|2808.7|2
1769696830000|2026-01-29 14:27:10|2813.8|2809.8|2814.2|2810.2|2814.3|2810.3|2813|2809|1
1769696840000|2026-01-29 14:27:20|2814.4|2810.4|2813.8|2809.8|2815.6|2812.1|2812.9|2808.9|9
1769696850000|2026-01-29 14:27:30|2814|2810|2813.7|2809.7|2814|2810|2812.5|2808.5|0
1769696860000|2026-01-29 14:27:40|2813.4|2809.4|2812.4|2808.4|2813.8|2810.6|2811.9|2807.9|4
1769696870000|2026-01-29 14:27:50|2812.1|2808.1|2808.2|2804.2|2812.1|2808.1|2808.2|2804.2|6
1769696880000|2026-01-29 14:28:00|2808|2804|2803.1|2799.1|2808|2804|2803.1|2799.1|8
1769696890000|2026-01-29 14:28:10|2804.1|2800.1|2802.4|2798.4|2804.6|2800.6|2802.2|2798.2|6
1769696900000|2026-01-29 14:28:20|2802.1|2798.1|2803.8|2799.8|2804.9|2800.9|2801.5|2797.5|2
1769696910000|2026-01-29 14:28:30|2803.6|2799.6|2803|2799|2803.6|2799.6|2800.8|2797.1|6
1769696920000|2026-01-29 14:28:40|2801.8|2797.8|2801.5|2797.5|2803.5|2799.5|2800.9|2796.9|9
1769696930000|2026-01-29 14:28:50|2801.9|2797.9|2802.6|2798.6|2802.9|2798.9|2800.7|2796.7|4
1769696940000|2026-01-29 14:29:00|2801.7|2797.7|2800.9|2796.9|2802.6|2798.6|2800|2796.7|6
1769696950000|2026-01-29 14:29:10|2800.8|2796.8|2800.6|2796.6|2802.7|2798.7|2799.2|2796.6|5
1769696960000|2026-01-29 14:29:20|2799.3|2797.8|2804.4|2800.4|2806.1|2802.1|2799.3|2796.6|2
1769696970000|2026-01-29 14:29:30|2804.8|2800.8|2805.8|2801.8|2805.8|2801.8|2803.8|2799.8|2
1769696980000|2026-01-29 14:29:40|2805.6|2801.6|2806|2802|2806|2802|2804.5|2800.5|1
1769696990000|2026-01-29 14:29:50|2805.4|2801.4|2803.8|2799.8|2805.7|2801.7|2803.1|2799.8|4
1769697000000|2026-01-29 14:30:00|2804|2800|2798.7|2794.7|2808.8|2804.8|2798.7|2794.7|14
1769697010000|2026-01-29 14:30:10|2797.3|2795.8|2794.9|2790.9|2798.5|2795.8|2794.2|2790.3|17
1769697020000|2026-01-29 14:30:20|2796.3|2792.3|2795.1|2793.6|2797.8|2793.8|2795.1|2791.8|5
1769697030000|2026-01-29 14:30:30|2794.7|2793.2|2796.4|2792.4|2796.4|2793.2|2793.4|2789.4|11
1769697040000|2026-01-29 14:30:40|2797.3|2793.3|2797.8|2793.8|2800.6|2796.6|2796.8|2793.3|3
1769697050000|2026-01-29 14:30:50|2797.7|2793.7|2797.3|2793.3|2798.2|2795.5|2796.2|2792.2|10
1769697060000|2026-01-29 14:31:00|2797.7|2793.7|2798.9|2794.9|2798.9|2795.8|2796.7|2793.7|10
1769697070000|2026-01-29 14:31:10|2799|2795|2802.1|2798.1|2802.3|2798.3|2799|2795|7
1769697080000|2026-01-29 14:31:20|2803|2799|2804.1|2800.1|2804.5|2800.5|2802|2798|5
1769697090000|2026-01-29 14:31:30|2804.4|2800.4|2805.4|2801.4|2806.2|2802.2|2803.5|2800.1|1
1769697100000|2026-01-29 14:31:40|2805.7|2801.7|2803.6|2799.6|2805.7|2801.7|2803.3|2799.3|0
1769697110000|2026-01-29 14:31:50|2803.4|2799.4|2805|2801|2805.2|2801.2|2802|2798|21
1769697120000|2026-01-29 14:32:00|2805.1|2801.1|2806.1|2802.1|2806.1|2802.1|2803.5|2799.5|7
1769697130000|2026-01-29 14:32:10|2806|2802|2807.3|2803.3|2808.2|2804.2|2805.8|2801.8|1
1769697140000|2026-01-29 14:32:20|2807.7|2803.7|2802|2798|2807.7|2803.7|2802|2798|3
1769697150000|2026-01-29 14:32:30|2802.5|2798.5|2800.1|2796.1|2804.1|2800.1|2800|2796|5
1769697160000|2026-01-29 14:32:40|2800|2796|2801.9|2797.9|2802.1|2798.1|2799.9|2795.9|2
1769697170000|2026-01-29 14:32:50|2802|2798|2802.6|2798.6|2803|2799|2801.1|2797.1|0
1769697180000|2026-01-29 14:33:00|2803|2799|2805.3|2801.3|2805.3|2801.3|2802.9|2798.9|6
1769697190000|2026-01-29 14:33:10|2805.2|2801.2|2799.2|2795.2|2805.7|2802.5|2797.1|2793.1|7
1769697200000|2026-01-29 14:33:20|2798.3|2794.3|2799|2795|2799.7|2796.8|2798.1|2794.1|8
1769697210000|2026-01-29 14:33:30|2799.3|2795.3|2793.6|2789.6|2801.4|2798.1|2793.6|2789.6|9
1769697220000|2026-01-29 14:33:40|2793.4|2789.4|2793.1|2789.1|2793.6|2789.6|2791.3|2787.3|10
1769697230000|2026-01-29 14:33:50|2793.4|2789.4|2797.5|2793.5|2797.6|2793.9|2793.4|2789.4|3
1769697240000|2026-01-29 14:34:00|2797.6|2793.6|2794|2790|2797.6|2794.1|2791.5|2789|9
1769697250000|2026-01-29 14:34:10|2794.1|2790.1|2795.2|2791.2|2795.3|2792.1|2793.5|2789.5|3
1769697260000|2026-01-29 14:34:20|2794.8|2790.8|2794.1|2790.1|2795.3|2792.1|2793.4|2790.1|2
1769697270000|2026-01-29 14:34:30|2793|2791.5|2791.5|2790|2794.8|2791.8|2791.5|2788.8|9
1769697280000|2026-01-29 14:34:40|2791.6|2790.1|2789.5|2785.5|2791.8|2790.1|2789.5|2785.5|9
1769697290000|2026-01-29 14:34:50|2789.4|2785.4|2790.4|2786.4|2791.6|2787.6|2789.3|2785.3|4
1769697300000|2026-01-29 14:35:00|2790.8|2786.8|2787.3|2783.3|2790.8|2786.8|2786.4|2782.4|8
1769697310000|2026-01-29 14:35:10|2787.4|2783.4|2787.5|2783.5|2787.9|2784.7|2784.5|2780.5|17
1769697320000|2026-01-29 14:35:20|2786.9|2782.9|2786.5|2782.5|2790.3|2786.3|2785.3|2782.2|12
1769697330000|2026-01-29 14:35:30|2786.1|2782.1|2785.6|2781.6|2788|2784|2784.7|2780.7|17
1769697340000|2026-01-29 14:35:40|2785.8|2781.8|2788|2784|2788|2784|2783.9|2781.3|53
1769697350000|2026-01-29 14:35:50|2787.7|2783.7|2788.2|2784.2|2790.1|2786.1|2785.4|2781.4|9
1769697360000|2026-01-29 14:36:00|2788.7|2784.7|2786.5|2782.5|2790.2|2786.2|2786.5|2782.5|4
1769697370000|2026-01-29 14:36:10|2785|2783.5|2788.4|2784.4|2788.7|2784.7|2784.6|2780.6|10
1769697380000|2026-01-29 14:36:20|2788.9|2784.9|2787.1|2783.1|2789.8|2785.8|2786.7|2782.9|7
1769697390000|2026-01-29 14:36:30|2786.3|2782.3|2787.9|2783.9|2788|2784|2786.3|2782.3|9
1769697400000|2026-01-29 14:36:40|2787.1|2783.1|2782.3|2778.3|2788.9|2784.9|2782.3|2778.3|9
1769697410000|2026-01-29 14:36:50|2782.4|2778.4|2784.5|2780.5|2785.2|2781.2|2781.9|2777.9|5
1769697420000|2026-01-29 14:37:00|2784.4|2780.4|2788.9|2784.9|2789.6|2785.6|2784|2780|13
1769697430000|2026-01-29 14:37:10|2788.5|2784.5|2793.5|2789.5|2793.5|2789.5|2788|2784|10
1769697440000|2026-01-29 14:37:20|2792.8|2788.8|2794|2790|2794|2790|2791.2|2787.2|2
1769697450000|2026-01-29 14:37:30|2792.6|2788.6|2797.8|2793.8|2797.8|2793.8|2792.6|2788.6|6
1769697460000|2026-01-29 14:37:40|2797.9|2793.9|2799.5|2795.5|2799.8|2795.8|2797.3|2793.3|2
1769697470000|2026-01-29 14:37:50|2799.4|2795.4|2800.1|2796.1|2800.6|2796.6|2798.1|2794.1|7
1769697480000|2026-01-29 14:38:00|2799|2795|2799.9|2795.9|2799.9|2795.9|2797|2793|1
1769697490000|2026-01-29 14:38:10|2800.7|2796.7|2802.8|2798.8|2804.2|2800.2|2800.7|2796.7|7
1769697500000|2026-01-29 14:38:20|2803.7|2799.7|2804.9|2800.9|2804.9|2800.9|2802.6|2798.6|7
1769697510000|2026-01-29 14:38:30|2805|2801|2808.5|2804.5|2808.5|2804.5|2805|2801|19
1769697520000|2026-01-29 14:38:40|2808.6|2804.6|2808.8|2804.8|2808.9|2804.9|2807.2|2803.2|1
1769697530000|2026-01-29 14:38:50|2808.9|2804.9|2811|2807|2811.8|2807.8|2808.7|2804.7|19
1769697540000|2026-01-29 14:39:00|2811.1|2807.1|2813.7|2809.7|2814.4|2810.4|2811.1|2807.1|6
1769697550000|2026-01-29 14:39:10|2814.2|2810.2|2811.1|2807.1|2814.2|2810.2|2811.1|2807.1|9
1769697560000|2026-01-29 14:39:20|2811.4|2807.4|2810.2|2806.2|2811.8|2808.3|2809.7|2805.7|4
1769697570000|2026-01-29 14:39:30|2810.5|2806.5|2811.7|2807.7|2814.1|2810.1|2808.6|2805.1|11
1769697580000|2026-01-29 14:39:40|2811.2|2807.2|2812.1|2808.1|2812.1|2808.1|2811.2|2807.2|2
1769697590000|2026-01-29 14:39:50|2812.2|2808.2|2810.4|2806.4|2812.3|2808.3|2810|2806|6
1769697600000|2026-01-29 14:40:00|2810.2|2806.2|2810.6|2806.6|2811.1|2808.6|2808.5|2805.1|4
1769697610000|2026-01-29 14:40:10|2811|2807|2810.4|2806.4|2811.5|2807.5|2809.7|2805.7|5
1769697620000|2026-01-29 14:40:20|2811.7|2807.7|2809.6|2805.6|2813.9|2809.9|2809.6|2805.6|8
1769697630000|2026-01-29 14:40:30|2809.7|2805.7|2812.2|2810.7|2813|2810.7|2809.7|2805.7|6
1769697640000|2026-01-29 14:40:40|2812.8|2808.8|2810.4|2806.4|2814.1|2810.1|2810.4|2806.4|10
1769697650000|2026-01-29 14:40:50|2810.3|2806.3|2811|2807|2811.4|2807.4|2809.9|2805.9|1
1769697660000|2026-01-29 14:41:00|2810.8|2806.8|2812.4|2808.4|2813.2|2809.2|2809.9|2805.9|7
1769697670000|2026-01-29 14:41:10|2812.6|2808.6|2811.9|2807.9|2814|2810|2811.9|2807.9|9
1769697680000|2026-01-29 14:41:20|2811.1|2807.1|2814.3|2810.3|2814.3|2810.3|2809.4|2805.4|9
1769697690000|2026-01-29 14:41:30|2814.2|2810.2|2812.9|2808.9|2815.8|2811.8|2812.8|2808.8|25
1769697700000|2026-01-29 14:41:40|2812|2808|2811|2807|2812|2808|2810.9|2806.9|7
1769697710000|2026-01-29 14:41:50|2810.9|2806.9|2811.3|2807.3|2812.2|2808.2|2807.2|2803.5|21
1769697720000|2026-01-29 14:42:00|2811.2|2807.2|2805.4|2801.4|2811.2|2807.2|2805.4|2801.4|7
1769697730000|2026-01-29 14:42:10|2804.3|2800.3|2803.9|2799.9|2804.3|2800.3|2802.5|2798.5|6
1769697740000|2026-01-29 14:42:20|2805.9|2801.9|2800.6|2796.6|2806.1|2802.1|2799.8|2795.8|10
1769697750000|2026-01-29 14:42:30|2798.9|2794.9|2799.5|2795.5|2800|2797.2|2798.7|2794.9|5
1769697760000|2026-01-29 14:42:40|2800.3|2796.3|2802.9|2798.9|2804|2800|2800|2796|1
1769697770000|2026-01-29 14:42:50|2803|2799|2797.6|2793.6|2803.5|2799.5|2797|2793|9
1769697780000|2026-01-29 14:43:00|2797.7|2793.7|2803.4|2799.4|2803.4|2799.4|2797.4|2793.4|3
1769697790000|2026-01-29 14:43:10|2803.2|2799.2|2803.7|2799.7|2805.1|2801.1|2803.1|2799.1|5
1769697800000|2026-01-29 14:43:20|2803.9|2799.9|2803.7|2799.7|2804.2|2800.2|2802.8|2798.8|5
1769697810000|2026-01-29 14:43:30|2803.4|2799.4|2806.8|2802.8|2806.8|2802.8|2803.1|2799.1|12
1769697820000|2026-01-29 14:43:40|2806.5|2802.5|2804.5|2800.5|2806.6|2802.6|2804.5|2800.5|0
1769697830000|2026-01-29 14:43:50|2804.6|2800.6|2804.3|2800.3|2805.6|2801.6|2802.7|2798.7|4
1769697840000|2026-01-29 14:44:00|2804.4|2800.4|2803.3|2799.3|2804.4|2800.4|2803|2799|6
1769697850000|2026-01-29 14:44:10|2803.8|2799.8|2804.8|2800.8|2804.9|2800.9|2803.8|2799.8|6
1769697860000|2026-01-29 14:44:20|2804.7|2800.7|2804.7|2800.7|2805.1|2801.1|2804.7|2800.7|6
1769697870000|2026-01-29 14:44:30|2804.8|2800.8|2805.1|2801.1|2805.1|2803.1|2802.7|2800.4|27
1769697880000|2026-01-29 14:44:40|2805|2801|2804.3|2802.8|2805.2|2802.8|2804.1|2801|10
1769697890000|2026-01-29 14:44:50|2804.4|2800.4|2799.6|2798.1|2804.4|2800.4|2799.5|2796.1|8
1769697900000|2026-01-29 14:45:00|2799.7|2798.2|2802|2798|2803.9|2800.8|2798.6|2794.6|18
1769697910000|2026-01-29 14:45:10|2802.2|2798.2|2801.9|2797.9|2804.8|2800.8|2799.4|2795.4|22
1769697920000|2026-01-29 14:45:20|2802|2798|2805.2|2801.2|2805.2|2802.8|2802|2798|6
1769697930000|2026-01-29 14:45:30|2805.1|2801.1|2800.2|2796.2|2805.1|2801.1|2799.1|2795.1|8
1769697940000|2026-01-29 14:45:40|2798.7|2797.2|2795.5|2791.5|2799.4|2797.2|2792|2789|20
1769697950000|2026-01-29 14:45:50|2795.7|2791.7|2791.8|2787.8|2795.7|2791.7|2791.5|2787.5|10
1769697960000|2026-01-29 14:46:00|2792.2|2788.2|2788.4|2786.9|2792.2|2788.9|2787.7|2784.3|27
1769697970000|2026-01-29 14:46:10|2789.1|2785.1|2787.5|2783.5|2790.7|2787.3|2786.5|2782.5|32
1769697980000|2026-01-29 14:46:20|2787.4|2783.4|2782|2780.5|2788|2784|2782|2780.5|10
1769697990000|2026-01-29 14:46:30|2781.9|2780.4|2782.3|2780.8|2783.8|2780.8|2780.5|2778.5|28
1769698000000|2026-01-29 14:46:40|2783.1|2779.1|2783.8|2779.8|2783.8|2780.9|2780.5|2778.1|10
1769698010000|2026-01-29 14:46:50|2783.6|2779.6|2785.7|2781.7|2786.2|2783.6|2783.6|2779.6|9
1769698020000|2026-01-29 14:47:00|2785.6|2781.6|2785.8|2781.8|2789.7|2785.7|2784.4|2781|14
1769698030000|2026-01-29 14:47:10|2786.4|2782.4|2783.4|2779.4|2787.5|2783.5|2782.6|2778.6|6
1769698040000|2026-01-29 14:47:20|2783.7|2779.7|2779.9|2775.9|2783.7|2779.7|2778|2774|19
1769698050000|2026-01-29 14:47:30|2780.1|2776.1|2784.7|2780.7|2784.8|2780.8|2779|2775|18
1769698060000|2026-01-29 14:47:40|2784.6|2780.6|2778.8|2777.3|2784.6|2780.6|2778.8|2776.7|2
1769698070000|2026-01-29 14:47:50|2779.1|2777.6|2781.4|2777.4|2782.1|2778.1|2776.8|2774.2|9
1769698080000|2026-01-29 14:48:00|2781.3|2777.3|2779.7|2775.7|2781.5|2777.5|2779.5|2775.5|9
1769698090000|2026-01-29 14:48:10|2779.6|2775.6|2780.4|2776.4|2781.7|2777.7|2776.5|2773.8|10
1769698100000|2026-01-29 14:48:20|2780.3|2776.3|2779.6|2775.6|2783.8|2779.8|2777.7|2775.1|13
1769698110000|2026-01-29 14:48:30|2780.3|2776.3|2783.5|2779.5|2784.2|2780.2|2780.2|2776.3|19
1769698120000|2026-01-29 14:48:40|2782.8|2778.8|2785|2781|2785.1|2782|2782.8|2778.8|4
1769698130000|2026-01-29 14:48:50|2784.9|2780.9|2787.1|2783.1|2787.1|2783.1|2784.9|2780.9|2
1769698140000|2026-01-29 14:49:00|2788.5|2784.5|2787|2783|2789.6|2785.6|2785.2|2781.2|3
1769698150000|2026-01-29 14:49:10|2787.1|2783.1|2791.3|2787.3|2791.5|2787.5|2786.7|2782.7|18
1769698160000|2026-01-29 14:49:20|2791.4|2787.4|2795.6|2791.6|2795.6|2791.6|2791.4|2787.4|4
1769698170000|2026-01-29 14:49:30|2795.5|2791.5|2795.5|2791.5|2795.6|2791.9|2793.4|2790.3|9
1769698180000|2026-01-29 14:49:40|2794.4|2790.4|2791.7|2787.7|2795.3|2791.3|2790.9|2786.9|8
1769698190000|2026-01-29 14:49:50|2791.6|2787.6|2791.4|2787.4|2792.6|2788.6|2789.7|2785.7|0
1769698200000|2026-01-29 14:50:00|2791.5|2787.5|2787.2|2783.2|2792.6|2788.6|2787.2|2783.2|6
1769698210000|2026-01-29 14:50:10|2787.8|2783.8|2782.7|2778.7|2787.8|2783.8|2782.7|2778.7|16
1769698220000|2026-01-29 14:50:20|2782.6|2778.6|2779|2775|2783.1|2779.1|2778.5|2774.5|9
1769698230000|2026-01-29 14:50:30|2778.7|2774.7|2778|2774|2780.7|2776.7|2778|2774|3
1769698240000|2026-01-29 14:50:40|2777.9|2773.9|2774.5|2770.5|2778.4|2774.4|2772.7|2768.7|9
1769698250000|2026-01-29 14:50:50|2774.2|2770.2|2774.6|2770.6|2775.4|2771.4|2773.5|2769.5|1
1769698260000|2026-01-29 14:51:00|2774.7|2770.7|2775.4|2771.4|2775.5|2771.5|2772.2|2768.2|3
1769698270000|2026-01-29 14:51:10|2775.6|2771.6|2775.9|2771.9|2780|2776|2775.4|2771.4|8
1769698280000|2026-01-29 14:51:20|2776.4|2772.4|2775.6|2771.6|2776.4|2772.4|2772.7|2768.7|3
1769698290000|2026-01-29 14:51:30|2773.8|2769.8|2773.9|2772.4|2775.6|2772.4|2773.4|2769.4|3
1769698300000|2026-01-29 14:51:40|2773.6|2769.6|2774.4|2770.4|2775.9|2771.9|2773.6|2769.6|2
1769698310000|2026-01-29 14:51:50|2773.8|2769.8|2772.1|2768.1|2774.1|2770.1|2771.6|2767.6|6
1769698320000|2026-01-29 14:52:00|2772.6|2768.6|2774.8|2770.8|2775.9|2771.9|2769.4|2767.1|4
1769698330000|2026-01-29 14:52:10|2774.5|2770.5|2768.2|2764.2|2774.5|2770.5|2767|2763.8|13
1769698340000|2026-01-29 14:52:20|2768.7|2764.7|2771.3|2767.3|2771.3|2767.3|2768.7|2764.7|7
1769698350000|2026-01-29 14:52:30|2769.4|2767.9|2768.5|2764.5|2772|2768|2767.9|2763.9|4
1769698360000|2026-01-29 14:52:40|2768.4|2764.4|2774.1|2770.1|2774.1|2770.1|2768|2764|8
1769698370000|2026-01-29 14:52:50|2774.3|2770.3|2772.3|2768.3|2776.1|2772.1|2771.9|2767.9|14
1769698380000|2026-01-29 14:53:00|2773.1|2769.1|2768.6|2764.6|2773.8|2769.8|2767.7|2764.3|6
1769698390000|2026-01-29 14:53:10|2768.7|2764.7|2771.6|2767.6|2773|2769|2768.7|2764.7|0
1769698400000|2026-01-29 14:53:20|2771.3|2767.3|2768.8|2764.8|2773.9|2769.9|2768.6|2764.6|4
1769698410000|2026-01-29 14:53:30|2768.7|2764.7|2769.8|2765.8|2769.8|2765.8|2766.9|2762.9|5
1769698420000|2026-01-29 14:53:40|2769.4|2765.4|2767.4|2763.4|2770.5|2766.5|2766.1|2762.1|6
1769698430000|2026-01-29 14:53:50|2767.5|2763.5|2769.1|2765.1|2769.1|2766.3|2767.2|2763.2|1
1769698440000|2026-01-29 14:54:00|2768.8|2764.8|2766|2762|2768.8|2764.8|2766|2762|4
1769698450000|2026-01-29 14:54:10|2765.9|2761.9|2770.8|2766.8|2771.4|2767.5|2764.5|2761.9|6
1769698460000|2026-01-29 14:54:20|2770.7|2766.7|2771.8|2767.8|2772.3|2768.3|2768.7|2764.7|0
1769698470000|2026-01-29 14:54:30|2772|2768|2775.4|2771.4|2776.1|2772.1|2771.7|2767.7|8
1769698480000|2026-01-29 14:54:40|2775.3|2771.3|2775.6|2771.6|2775.9|2771.9|2771.9|2767.9|1
1769698490000|2026-01-29 14:54:50|2775.5|2771.5|2771.8|2767.8|2776.1|2772.1|2771.1|2767.1|10
1769698500000|2026-01-29 14:55:00|2771.4|2767.4|2774.3|2770.3|2774.6|2770.6|2770.6|2766.6|5
1769698510000|2026-01-29 14:55:10|2774.2|2770.2|2774.1|2770.1|2775.5|2771.5|2773|2769|3
1769698520000|2026-01-29 14:55:20|2773.9|2769.9|2776.1|2772.1|2776.1|2772.1|2773.4|2769.4|3
1769698530000|2026-01-29 14:55:30|2776|2772|2777.3|2773.3|2779.4|2775.4|2776|2772|2
1769698540000|2026-01-29 14:55:40|2777.2|2773.2|2775.6|2771.6|2777.2|2773.2|2774.4|2770.4|2
1769698550000|2026-01-29 14:55:50|2775.5|2771.5|2775.6|2771.6|2776.1|2772.1|2774.7|2770.7|1
1769698560000|2026-01-29 14:56:00|2775.1|2771.1|2772.5|2771|2775.6|2771.6|2772.5|2769.2|3
1769698570000|2026-01-29 14:56:10|2774.2|2770.2|2775.4|2771.4|2776.2|2772.2|2773.9|2769.9|2
1769698580000|2026-01-29 14:56:20|2775|2771|2773.6|2769.6|2775|2771|2772.3|2768.9|5
1769698590000|2026-01-29 14:56:30|2773.1|2769.1|2770.8|2766.8|2773.1|2770|2769|2766.5|2
1769698600000|2026-01-29 14:56:40|2771.4|2767.4|2766.4|2762.4|2771.6|2767.6|2766.4|2762.4|2
1769698610000|2026-01-29 14:56:50|2767|2763|2771.1|2767.1|2771.1|2767.1|2766.5|2762.5|6
1769698620000|2026-01-29 14:57:00|2770.9|2766.9|2768.7|2764.7|2771.7|2767.7|2765.9|2761.9|2
1769698630000|2026-01-29 14:57:10|2768.3|2764.3|2774.2|2770.2|2774.5|2770.5|2768.1|2764.1|7
1769698640000|2026-01-29 14:57:20|2774.1|2770.1|2772.8|2768.8|2774.1|2770.1|2772|2768|0
1769698650000|2026-01-29 14:57:30|2772.5|2768.5|2775.2|2771.2|2775.2|2771.2|2771.7|2767.7|1
1769698660000|2026-01-29 14:57:40|2774.9|2770.9|2773.2|2769.2|2775.1|2771.1|2772.3|2768.3|2
1769698670000|2026-01-29 14:57:50|2772.7|2768.7|2772.5|2768.5|2774.6|2770.6|2771.6|2767.6|2
1769698680000|2026-01-29 14:58:00|2772.6|2768.6|2776.9|2772.9|2776.9|2772.9|2772.6|2768.6|4
1769698690000|2026-01-29 14:58:10|2776.8|2772.8|2777.4|2773.4|2777.4|2773.4|2774.1|2770.1|2
1769698700000|2026-01-29 14:58:20|2777.5|2773.5|2779.7|2775.7|2780.9|2776.9|2775.9|2771.9|7
1769698710000|2026-01-29 14:58:30|2779.8|2775.8|2777.3|2773.3|2781.5|2777.5|2777.3|2773.3|3
1769698720000|2026-01-29 14:58:40|2778.7|2774.7|2777.7|2773.7|2779.6|2775.6|2777.2|2773.2|0
1769698730000|2026-01-29 14:58:50|2777.6|2773.6|2776.4|2772.4|2777.6|2773.6|2774.8|2770.8|5
1769698740000|2026-01-29 14:59:00|2773|2769|2770.9|2766.9|2774|2770|2770.7|2766.7|9
1769698750000|2026-01-29 14:59:10|2770.6|2766.6|2769.5|2765.5|2771.5|2767.5|2768.1|2764.1|7
1769698760000|2026-01-29 14:59:20|2769.4|2765.4|2769.1|2765.1|2769.4|2765.4|2766.6|2764.2|1
1769698770000|2026-01-29 14:59:30|2769.2|2765.2|2770.3|2766.3|2770.4|2766.4|2769.2|2765.2|0
1769698780000|2026-01-29 14:59:40|2770.5|2766.5|2762.7|2758.7|2771|2767|2762.2|2758.7|14
1769698790000|2026-01-29 14:59:50|2763.1|2759.1|2766.1|2762.1|2766.8|2762.8|2760.1|2756.1|10
1769698800000|2026-01-29 15:00:00|2765.1|2761.1|2761.6|2757.6|2766.1|2762.1|2761.3|2757.3|4
1769698810000|2026-01-29 15:00:10|2761.4|2757.4|2764.7|2760.7|2765|2761|2761.4|2757.4|5
1769698820000|2026-01-29 15:00:20|2765.4|2761.4|2766.2|2762.2|2766.6|2762.6|2764.1|2760.1|0
1769698830000|2026-01-29 15:00:30|2766.1|2762.1|2764.1|2760.1|2766.8|2762.8|2763.5|2759.5|2
1769698840000|2026-01-29 15:00:40|2764.2|2760.2|2764.6|2760.6|2764.7|2760.7|2762.8|2758.8|1
1769698850000|2026-01-29 15:00:50|2764.9|2760.9|2764.3|2760.3|2765|2761|2764.3|2760.3|1
1769698860000|2026-01-29 15:01:00|2764.2|2760.2|2763.6|2759.6|2764.8|2760.8|2763.6|2759.6|9
1769698870000|2026-01-29 15:01:10|2763.7|2759.7|2764.6|2760.6|2764.9|2760.9|2763.6|2759.6|5
1769698880000|2026-01-29 15:01:20|2764.4|2760.4|2760.8|2756.8|2764.4|2760.4|2760.5|2756.5|4
1769698890000|2026-01-29 15:01:30|2760.9|2756.9|2753.4|2749.4|2760.9|2756.9|2753.4|2749.4|8
1769698900000|2026-01-29 15:01:40|2751.5|2750|2744.3|2740.3|2753.4|2750|2744.3|2740.3|36
1769698910000|2026-01-29 15:01:50|2744.2|2740.2|2744|2740|2745.7|2741.7|2740.8|2736.8|35
1769698920000|2026-01-29 15:02:00|2744.9|2740.9|2748.1|2744.1|2750.5|2746.5|2744.9|2740.9|12
1769698930000|2026-01-29 15:02:10|2748|2744|2736.7|2732.7|2748.1|2744.1|2736|2732|20
1769698940000|2026-01-29 15:02:20|2737.6|2733.6|2738.7|2734.7|2740.9|2736.9|2735.4|2731.4|27
1769698950000|2026-01-29 15:02:30|2738.6|2734.6|2739.6|2735.6|2740.7|2736.7|2736.6|2732.6|20
1769698960000|2026-01-29 15:02:40|2739.7|2735.7|2736.9|2732.9|2742.4|2738.4|2735.8|2731.8|12
1769698970000|2026-01-29 15:02:50|2737|2733|2736.9|2732.9|2737.8|2733.8|2734.7|2730.7|14
1769698980000|2026-01-29 15:03:00|2737|2733|2745.4|2741.4|2749.2|2745.2|2736.9|2732.9|38
1769698990000|2026-01-29 15:03:10|2745.3|2741.3|2741.2|2737.2|2746.3|2742.3|2741.2|2737.2|5
1769699000000|2026-01-29 15:03:20|2740.5|2736.5|2738.2|2734.2|2741.3|2737.3|2738.1|2734.1|3
1769699010000|2026-01-29 15:03:30|2737.9|2733.9|2738.1|2734.1|2745.8|2741.8|2737.4|2733.4|5
1769699020000|2026-01-29 15:03:40|2740.2|2736.2|2737.4|2733.4|2740.2|2736.2|2736.4|2732.4|13
1769699030000|2026-01-29 15:03:50|2737.6|2736.1|2736.1|2732.1|2740|2736.1|2735.8|2731.8|21
1769699040000|2026-01-29 15:04:00|2735.5|2731.5|2719.2|2715.2|2735.5|2731.5|2717.2|2713.2|44
1769699050000|2026-01-29 15:04:10|2719.9|2715.9|2720.4|2716.4|2720.9|2716.9|2714.9|2710.9|18
1769699060000|2026-01-29 15:04:20|2721.5|2717.5|2723.7|2719.7|2725|2721|2720|2716|29
1769699070000|2026-01-29 15:04:30|2723.3|2719.3|2727.1|2723.1|2729|2725|2722.8|2718.8|18
1769699080000|2026-01-29 15:04:40|2727.3|2723.3|2736|2732|2736|2732|2724.9|2720.9|17
1769699090000|2026-01-29 15:04:50|2735.9|2731.9|2740|2736|2740.1|2736.1|2734.1|2730.1|34
1769699100000|2026-01-29 15:05:00|2740.3|2736.3|2745.4|2741.4|2745.4|2741.4|2738.8|2734.8|15
1769699110000|2026-01-29 15:05:10|2744.9|2740.9|2745.8|2741.8|2746.5|2742.5|2743.8|2739.8|2
1769699120000|2026-01-29 15:05:20|2746.1|2742.1|2743.3|2739.3|2746.1|2742.1|2743.1|2739.1|3
1769699130000|2026-01-29 15:05:30|2744.1|2740.1|2743.4|2739.4|2744.7|2740.7|2743.1|2739.1|1
1769699140000|2026-01-29 15:05:40|2742.8|2738.8|2734.7|2730.7|2745.6|2741.6|2732.9|2728.9|10
1769699150000|2026-01-29 15:05:50|2733.5|2729.5|2728.1|2724.1|2734.5|2730.8|2726.6|2722.6|14
1769699160000|2026-01-29 15:06:00|2728.4|2724.4|2726.1|2722.1|2731.5|2727.5|2724.8|2720.8|16
1769699170000|2026-01-29 15:06:10|2726.3|2722.3|2721.2|2717.2|2727|2723|2721|2717|50
1769699180000|2026-01-29 15:06:20|2720.3|2716.3|2723.6|2719.6|2723.6|2719.6|2717.9|2713.9|15
1769699190000|2026-01-29 15:06:30|2723.7|2719.7|2726.9|2722.9|2728.2|2724.2|2721.9|2717.9|4
1769699200000|2026-01-29 15:06:40|2727.9|2723.9|2722.2|2718.2|2727.9|2723.9|2720.5|2716.5|8
1769699210000|2026-01-29 15:06:50|2720.8|2716.8|2716.8|2712.8|2720.8|2716.8|2714.1|2710.1|15
1769699220000|2026-01-29 15:07:00|2717.8|2713.8|2715.6|2711.6|2718.6|2714.6|2715.6|2711.6|7
1769699230000|2026-01-29 15:07:10|2716.2|2712.2|2717.5|2713.5|2719|2715|2715.2|2711.2|7
1769699240000|2026-01-29 15:07:20|2716.3|2712.3|2717.2|2713.2|2720.6|2716.6|2710|2706|22
1769699250000|2026-01-29 15:07:30|2716.7|2712.7|2723.3|2719.3|2725|2723.5|2716.5|2712.5|14
1769699260000|2026-01-29 15:07:40|2721.9|2717.9|2718.6|2714.6|2722.7|2718.7|2718.6|2714.6|6
1769699270000|2026-01-29 15:07:50|2718.5|2714.5|2715.3|2711.3|2718.5|2714.5|2713.4|2709.4|3
1769699280000|2026-01-29 15:08:00|2715|2711|2715|2711|2716.8|2712.8|2713.1|2709.1|6
1769699290000|2026-01-29 15:08:10|2714.8|2710.8|2713.9|2709.9|2715.3|2711.3|2709.7|2707.4|12
1769699300000|2026-01-29 15:08:20|2715.2|2711.2|2719.7|2715.7|2721.5|2717.5|2712.1|2708.1|9
1769699310000|2026-01-29 15:08:30|2716.7|2712.7|2711.8|2707.8|2717|2713|2711.8|2707.8|21
1769699320000|2026-01-29 15:08:40|2712.2|2708.2|2701.6|2697.6|2712.2|2708.2|2701.5|2697.5|41
1769699330000|2026-01-29 15:08:50|2701.7|2697.7|2702.8|2698.8|2708.5|2704.5|2700.5|2696.5|6
1769699340000|2026-01-29 15:09:00|2706.4|2702.4|2707.6|2703.6|2711.2|2707.2|2702.3|2698.3|14
1769699350000|2026-01-29 15:09:10|2707.7|2703.7|2714.1|2710.1|2716.2|2712.2|2707.6|2703.6|7
1769699360000|2026-01-29 15:09:20|2714.4|2710.4|2712.2|2710.7|2717.5|2713.5|2712.2|2709.2|10
1769699370000|2026-01-29 15:09:30|2713.5|2709.5|2710.4|2706.4|2715.9|2711.9|2709.9|2705.9|16
1769699380000|2026-01-29 15:09:40|2709.8|2705.8|2713.9|2709.9|2714.5|2710.5|2708.1|2704.1|5
1769699390000|2026-01-29 15:09:50|2713.4|2709.4|2714.8|2710.8|2718.6|2714.6|2713.4|2709.4|18
1769699400000|2026-01-29 15:10:00|2714.7|2710.7|2703.6|2699.6|2714.7|2710.7|2703.6|2699.6|12
1769699410000|2026-01-29 15:10:10|2704.7|2700.7|2710.7|2706.7|2712.4|2708.4|2704.6|2700.6|21
1769699420000|2026-01-29 15:10:20|2711.9|2707.9|2715.1|2711.1|2715.9|2711.9|2709|2705|20
1769699430000|2026-01-29 15:10:30|2714.4|2710.4|2716.6|2712.6|2717.2|2713.2|2714.1|2710.1|14
1769699440000|2026-01-29 15:10:40|2716.7|2712.7|2719.9|2715.9|2720.5|2716.5|2715.8|2711.8|17
1769699450000|2026-01-29 15:10:50|2719.1|2715.1|2726.1|2722.1|2726.2|2722.2|2718.9|2714.9|15
1769699460000|2026-01-29 15:11:00|2725.9|2721.9|2725.4|2721.4|2726.6|2722.6|2723.1|2719.1|10
1769699470000|2026-01-29 15:11:10|2725.6|2721.6|2717.7|2713.7|2725.9|2721.9|2715.6|2711.6|10
1769699480000|2026-01-29 15:11:20|2717.4|2713.4|2717.2|2713.2|2717.7|2713.7|2715.5|2711.5|4
1769699490000|2026-01-29 15:11:30|2716.6|2712.6|2708.2|2704.2|2716.6|2712.6|2708.2|2704.2|21
1769699500000|2026-01-29 15:11:40|2708.5|2704.5|2712.9|2708.9|2712.9|2708.9|2706.7|2702.7|11
1769699510000|2026-01-29 15:11:50|2713.4|2709.4|2711.7|2707.7|2713.4|2709.4|2711.1|2707.1|1
1769699520000|2026-01-29 15:12:00|2711.6|2707.6|2703.2|2699.2|2711.6|2707.6|2701.3|2697.3|24
1769699530000|2026-01-29 15:12:10|2703.5|2699.5|2706.3|2702.3|2707.1|2703.1|2702.9|2698.9|6
1769699540000|2026-01-29 15:12:20|2705.7|2701.7|2702.7|2698.7|2707.1|2703.1|2701.6|2697.6|5
1769699550000|2026-01-29 15:12:30|2702.6|2698.6|2706|2702|2706.2|2702.2|2702.1|2698.1|4
1769699560000|2026-01-29 15:12:40|2706.3|2702.3|2709.5|2705.5|2710.1|2706.1|2706.3|2702.3|3
1769699570000|2026-01-29 15:12:50|2709.2|2705.2|2713.9|2709.9|2714.1|2710.1|2709.2|2705.2|14
1769699580000|2026-01-29 15:13:00|2711.9|2707.9|2706.1|2702.1|2712.8|2708.8|2706.1|2702.1|5
1769699590000|2026-01-29 15:13:10|2706.9|2702.9|2707.2|2703.2|2707.9|2703.9|2703.6|2699.6|10
1769699600000|2026-01-29 15:13:20|2708.1|2704.1|2703.7|2699.7|2709.2|2705.2|2703.7|2699.7|10
1769699610000|2026-01-29 15:13:30|2703.8|2699.8|2697.8|2693.8|2703.9|2699.9|2697.6|2693.6|17
1769699620000|2026-01-29 15:13:40|2697|2693|2690.3|2686.3|2697.5|2693.5|2690.3|2686.3|34
1769699630000|2026-01-29 15:13:50|2688.2|2686.7|2695.8|2691.8|2696.5|2692.5|2688.2|2686.4|41
1769699640000|2026-01-29 15:14:00|2695.9|2691.9|2690.7|2686.7|2695.9|2691.9|2688.4|2684.4|25
1769699650000|2026-01-29 15:14:10|2691.7|2687.7|2689.5|2685.5|2692.6|2688.6|2689.5|2685.5|3
1769699660000|2026-01-29 15:14:20|2689.8|2685.8|2683.8|2679.8|2693.2|2689.2|2683.7|2679.7|19
1769699670000|2026-01-29 15:14:30|2684.1|2680.1|2674.2|2670.2|2684.1|2680.1|2670.8|2669.2|16
1769699680000|2026-01-29 15:14:40|2675.9|2671.9|2671.7|2667.7|2675.9|2671.9|2671|2667.7|20
1769699690000|2026-01-29 15:14:50|2672.8|2668.8|2679.2|2675.2|2679.2|2675.2|2669.5|2666.3|37
1769699700000|2026-01-29 15:15:00|2677.3|2673.3|2680.5|2676.5|2683.4|2679.4|2677.2|2673.2|17
1769699710000|2026-01-29 15:15:10|2679.3|2675.3|2670.5|2666.5|2679.3|2675.3|2668.7|2664.7|28
1769699720000|2026-01-29 15:15:20|2670|2666|2667|2663|2670.2|2666.2|2667|2663|15
1769699730000|2026-01-29 15:15:30|2670.3|2666.3|2671.4|2667.4|2672.6|2668.6|2666.2|2662.2|47
1769699740000|2026-01-29 15:15:40|2666.6|2662.6|2672.2|2668.2|2673.2|2669.2|2666.6|2662.6|28
1769699750000|2026-01-29 15:15:50|2671.8|2667.8|2673.6|2669.6|2673.6|2669.6|2668.8|2666.1|11
1769699760000|2026-01-29 15:16:00|2669.8|2668.3|2658.1|2654.1|2672.1|2668.3|2656.7|2652.7|35
1769699770000|2026-01-29 15:16:10|2658.6|2654.6|2647.2|2643.2|2659.5|2655.5|2647.2|2643.2|41
1769699780000|2026-01-29 15:16:20|2646.2|2642.2|2652.8|2648.8|2659.8|2655.8|2646.1|2642.1|59
1769699790000|2026-01-29 15:16:30|2652|2648|2650|2646|2654.7|2650.7|2646.7|2642.7|33
1769699800000|2026-01-29 15:16:40|2650.1|2646.1|2650.6|2646.6|2657.1|2653.1|2646|2642|32
1769699810000|2026-01-29 15:16:50|2653.8|2649.8|2650.1|2646.1|2657.8|2653.8|2650.1|2646.1|13
1769699820000|2026-01-29 15:17:00|2649.5|2645.5|2642.5|2638.5|2649.5|2645.5|2642.5|2638.5|30
1769699830000|2026-01-29 15:17:10|2641.8|2637.8|2633.9|2629.9|2641.8|2637.8|2633.9|2629.9|24
1769699840000|2026-01-29 15:17:20|2632.8|2628.8|2617.9|2613.9|2632.9|2628.9|2617.9|2613.9|18
1769699850000|2026-01-29 15:17:30|2610.4|2606.4|2608.3|2604.3|2611.5|2607.5|2608|2604|53
1769699860000|2026-01-29 15:17:40|2609.9|2605.9|2609|2605|2611.2|2607.2|2600.2|2596.2|64
1769699870000|2026-01-29 15:17:50|2610.2|2606.2|2617.6|2613.6|2621.5|2617.5|2610.2|2606.2|32
1769699880000|2026-01-29 15:18:00|2617.5|2613.5|2623.1|2619.1|2626.6|2622.6|2611.2|2607.2|35
1769699890000|2026-01-29 15:18:10|2623.4|2619.4|2625.8|2621.8|2628.5|2624.5|2622.5|2618.5|18
1769699900000|2026-01-29 15:18:20|2626|2622|2646|2642|2648.5|2644.5|2626|2622|22
1769699910000|2026-01-29 15:18:30|2649.4|2645.4|2651.9|2647.9|2653.7|2649.7|2648.6|2644.6|29
1769699920000|2026-01-29 15:18:40|2651.8|2647.8|2650|2646|2654.7|2650.7|2648.7|2644.7|28
1769699930000|2026-01-29 15:18:50|2650.6|2646.6|2654.3|2650.3|2654.3|2650.3|2648.3|2644.3|14
1769699940000|2026-01-29 15:19:00|2659.9|2655.9|2654.3|2650.3|2661.1|2657.1|2654.3|2650.3|17
1769699950000|2026-01-29 15:19:10|2652.1|2648.1|2650.3|2646.3|2652.4|2648.4|2645.1|2641.1|28
1769699960000|2026-01-29 15:19:20|2650.4|2646.4|2637.5|2633.5|2650.4|2646.4|2637.5|2633.5|8
1769699970000|2026-01-29 15:19:30|2637|2633|2636.6|2632.6|2637|2633|2636.1|2632.1|9
1769699980000|2026-01-29 15:19:40|2638.6|2634.6|2648.8|2644.8|2648.8|2644.8|2638.6|2634.6|9
1769699990000|2026-01-29 15:19:50|2648.9|2644.9|2646.2|2642.2|2650|2646|2643.3|2639.3|6
1769700000000|2026-01-29 15:20:00|2645.9|2641.9|2633|2629|2645.9|2641.9|2630.8|2626.8|11
1769700010000|2026-01-29 15:20:10|2632.4|2628.4|2632.9|2628.9|2635.6|2631.6|2624.9|2620.9|13
1769700020000|2026-01-29 15:20:20|2630.2|2626.2|2636.7|2632.7|2638.5|2634.5|2626.9|2622.9|11
1769700030000|2026-01-29 15:20:30|2635.8|2631.8|2633.2|2629.2|2635.8|2631.8|2628.6|2624.6|14
1769700040000|2026-01-29 15:20:40|2634.1|2630.1|2639.8|2635.8|2639.8|2635.8|2631.1|2627.1|16
1769700050000|2026-01-29 15:20:50|2640.1|2636.1|2648.6|2644.6|2648.7|2644.7|2640.1|2636.1|24
1769700060000|2026-01-29 15:21:00|2648.3|2644.3|2648.7|2644.7|2649.4|2645.4|2642.7|2638.7|8
1769700070000|2026-01-29 15:21:10|2648.3|2644.3|2652.7|2648.7|2655.1|2651.1|2648.3|2644.3|14
1769700080000|2026-01-29 15:21:20|2652.6|2648.6|2652.2|2648.2|2652.8|2648.8|2650.6|2646.6|3
1769700090000|2026-01-29 15:21:30|2652.4|2648.4|2654.8|2650.8|2655.2|2653.7|2651.8|2647.8|21
1769700100000|2026-01-29 15:21:40|2653|2649|2648.3|2644.3|2653.9|2649.9|2646.3|2642.3|13
1769700110000|2026-01-29 15:21:50|2648.2|2644.2|2642.6|2638.6|2648.2|2644.2|2642.6|2638.6|9
1769700120000|2026-01-29 15:22:00|2642.5|2638.5|2631.4|2627.4|2642.5|2638.5|2630.2|2626.2|13
1769700130000|2026-01-29 15:22:10|2631.5|2627.5|2636.4|2632.4|2636.6|2632.6|2631.5|2627.5|8
1769700140000|2026-01-29 15:22:20|2636.3|2632.3|2634.7|2630.7|2636.4|2632.4|2632.9|2628.9|12
1769700150000|2026-01-29 15:22:30|2634.2|2630.2|2630.1|2626.1|2634.2|2630.2|2627.5|2623.5|10
1769700160000|2026-01-29 15:22:40|2630.2|2626.2|2639.4|2635.4|2642.7|2638.7|2630.2|2626.2|6
1769700170000|2026-01-29 15:22:50|2639.3|2635.3|2639.1|2635.1|2641.7|2637.7|2635.2|2631.2|7
1769700180000|2026-01-29 15:23:00|2639.3|2635.3|2635.1|2631.1|2640.2|2636.2|2634.8|2631.1|15
1769700190000|2026-01-29 15:23:10|2633.4|2631.9|2629.4|2625.4|2633.4|2631.9|2627.4|2623.6|20
1769700200000|2026-01-29 15:23:20|2629.6|2625.6|2634.7|2630.7|2634.7|2630.7|2627.5|2625|11
1769700210000|2026-01-29 15:23:30|2634.9|2630.9|2632.7|2628.7|2635.1|2631.1|2630.4|2628|11
1769700220000|2026-01-29 15:23:40|2632.8|2628.8|2630.1|2626.1|2632.8|2628.8|2627.2|2623.2|25
1769700230000|2026-01-29 15:23:50|2630|2626|2627.2|2623.2|2630|2626|2626.2|2623.2|8
1769700240000|2026-01-29 15:24:00|2625.1|2621.1|2619.5|2615.5|2625.1|2621.1|2614.3|2610.3|55
1769700250000|2026-01-29 15:24:10|2617.5|2613.5|2609.8|2605.8|2617.5|2613.5|2609.4|2605.4|25
1769700260000|2026-01-29 15:24:20|2610|2606|2617.7|2613.7|2618.3|2614.3|2608.5|2604.5|13
1769700270000|2026-01-29 15:24:30|2617.6|2613.6|2614.5|2610.5|2622.4|2618.4|2611.8|2609.7|18
1769700280000|2026-01-29 15:24:40|2613.9|2609.9|2608.9|2604.9|2613.9|2609.9|2607.9|2603.9|9
1769700290000|2026-01-29 15:24:50|2608.7|2604.7|2608.7|2604.7|2613.5|2609.5|2608.5|2604.5|13
1769700300000|2026-01-29 15:25:00|2608.8|2604.8|2616.5|2612.5|2619.8|2615.8|2608.7|2604.7|17
1769700310000|2026-01-29 15:25:10|2615.7|2611.7|2613.5|2609.5|2616|2612|2613.5|2609.5|25
1769700320000|2026-01-29 15:25:20|2613.4|2609.4|2623.3|2619.3|2623.3|2619.3|2613.4|2609.4|17
1769700330000|2026-01-29 15:25:30|2623.1|2619.1|2620.6|2616.6|2627|2623|2619.7|2615.7|29
1769700340000|2026-01-29 15:25:40|2619.9|2615.9|2623.8|2619.8|2624.8|2620.8|2619.5|2615.5|26
1769700350000|2026-01-29 15:25:50|2623.9|2619.9|2625.1|2621.1|2625.3|2621.5|2622.7|2618.7|9
1769700360000|2026-01-29 15:26:00|2625|2621|2615.7|2611.7|2625|2621|2614.2|2610.2|22
1769700370000|2026-01-29 15:26:10|2614.4|2610.4|2609.4|2605.4|2614.6|2610.6|2609.4|2605.4|14
1769700380000|2026-01-29 15:26:20|2609.5|2605.5|2596|2592|2610.6|2606.6|2596|2592|27
1769700390000|2026-01-29 15:26:30|2595|2591|2591.2|2587.2|2596|2592|2588.7|2586.7|47
1769700400000|2026-01-29 15:26:40|2592.6|2588.6|2584.2|2580.2|2592.6|2588.6|2583.9|2579.9|28
1769700410000|2026-01-29 15:26:50|2584.1|2580.1|2592|2588|2593.5|2589.5|2580.9|2576.9|20
1769700420000|2026-01-29 15:27:00|2595|2591|2593.7|2589.7|2595|2591|2588.8|2584.8|24
1769700430000|2026-01-29 15:27:10|2593.8|2589.8|2581.3|2577.3|2593.8|2589.8|2581.3|2577.3|18
1769700440000|2026-01-29 15:27:20|2581.4|2577.4|2572.7|2568.7|2581.9|2577.9|2572.7|2568.7|41
1769700450000|2026-01-29 15:27:30|2573.8|2569.8|2570.9|2566.9|2575.6|2571.6|2569.4|2565.4|34
1769700460000|2026-01-29 15:27:40|2570.7|2566.7|2556|2552|2571.1|2567.1|2555.3|2551.3|69
1769700470000|2026-01-29 15:27:50|2556.1|2552.1|2538.9|2534.9|2558.9|2554.9|2536|2532|77
1769700480000|2026-01-29 15:28:00|2537.9|2533.9|2539.2|2535.2|2543.3|2539.3|2531.6|2527.6|51
1769700490000|2026-01-29 15:28:10|2538.6|2534.6|2535.7|2531.7|2539.5|2535.5|2513.9|2509.9|57
1769700500000|2026-01-29 15:28:20|2535.8|2531.8|2535.1|2531.1|2543.7|2539.7|2532.2|2528.2|49
1769700510000|2026-01-29 15:28:30|2535.4|2531.4|2546.2|2542.2|2547.4|2543.4|2533.5|2529.5|29
1769700520000|2026-01-29 15:28:40|2543.4|2539.4|2541.1|2537.1|2544.9|2540.9|2539.7|2535.7|60
1769700530000|2026-01-29 15:28:50|2540.9|2536.9|2541.8|2537.8|2544.2|2540.2|2540.4|2536.4|34
1769700540000|2026-01-29 15:29:00|2541|2537|2526.6|2522.6|2547.1|2543.1|2526.6|2522.6|36
1769700550000|2026-01-29 15:29:10|2523.7|2519.7|2515.9|2511.9|2524|2520|2510.9|2506.9|31
1769700560000|2026-01-29 15:29:20|2518.2|2514.2|2518.5|2514.5|2519.2|2515.2|2514.6|2510.6|27
1769700570000|2026-01-29 15:29:30|2523.5|2519.5|2539.6|2535.6|2539.6|2535.6|2521.3|2517.3|12
1769700580000|2026-01-29 15:29:40|2540|2536|2532.8|2528.8|2540|2536|2526.8|2522.8|51
1769700590000|2026-01-29 15:29:50|2532.4|2528.4|2529.4|2525.4|2533.9|2529.9|2527.7|2523.7|47
1769700600000|2026-01-29 15:30:00|2529.5|2525.5|2539.9|2535.9|2541.1|2537.1|2527.3|2523.3|27
1769700610000|2026-01-29 15:30:10|2536.3|2532.3|2538.3|2534.3|2542.6|2538.6|2535.7|2532.3|35
1769700620000|2026-01-29 15:30:20|2538.6|2534.6|2546.6|2542.6|2546.6|2542.6|2534.5|2530.5|18
1769700630000|2026-01-29 15:30:30|2547.1|2543.1|2544.9|2540.9|2550.7|2546.7|2544.9|2540.9|39
1769700640000|2026-01-29 15:30:40|2545.4|2541.4|2556.6|2552.6|2556.6|2552.6|2544.3|2540.3|28
1769700650000|2026-01-29 15:30:50|2554.7|2550.7|2543.8|2539.8|2556.7|2552.7|2542|2538|24
1769700660000|2026-01-29 15:31:00|2539.4|2535.4|2539|2535|2540.9|2536.9|2535.6|2531.6|21
1769700670000|2026-01-29 15:31:10|2540.3|2536.3|2534|2530|2545.1|2541.1|2534|2530|18
1769700680000|2026-01-29 15:31:20|2533.9|2529.9|2531.4|2527.4|2534.1|2530.1|2525.2|2521.2|20
1769700690000|2026-01-29 15:31:30|2531.2|2527.2|2528|2524|2535.8|2531.8|2526.9|2522.9|34
1769700700000|2026-01-29 15:31:40|2528.3|2524.3|2525.1|2521.1|2528.3|2524.3|2517.1|2513.1|26
1769700710000|2026-01-29 15:31:50|2524.3|2520.3|2537.9|2533.9|2537.9|2533.9|2522.8|2518.8|22
1769700720000|2026-01-29 15:32:00|2537.2|2533.2|2521.6|2517.6|2537.2|2533.2|2519.4|2515.4|26
1769700730000|2026-01-29 15:32:10|2521.4|2517.4|2538.2|2534.2|2539.1|2535.1|2521.4|2517.4|34
1769700740000|2026-01-29 15:32:20|2538.3|2534.3|2543.3|2539.3|2547.2|2543.2|2536.6|2532.6|37
1769700750000|2026-01-29 15:32:30|2541.7|2537.7|2533.6|2529.6|2545.9|2541.9|2533.6|2529.6|5
1769700760000|2026-01-29 15:32:40|2533.7|2529.7|2536.8|2532.8|2543.7|2539.7|2533.7|2529.7|18
1769700770000|2026-01-29 15:32:50|2534.5|2530.5|2531.7|2527.7|2536.9|2532.9|2529.9|2525.9|13
1769700780000|2026-01-29 15:33:00|2531.5|2527.5|2524.5|2520.5|2531.7|2527.7|2522|2520.5|36
1769700790000|2026-01-29 15:33:10|2524.6|2520.6|2540.1|2536.1|2542.7|2538.7|2524.6|2520.6|26
1769700800000|2026-01-29 15:33:20|2542.7|2538.7|2547.1|2543.1|2547.1|2543.1|2539.3|2535.3|7
1769700810000|2026-01-29 15:33:30|2547.2|2543.2|2546.7|2542.7|2549|2545|2543.2|2539.2|14
1769700820000|2026-01-29 15:33:40|2546.9|2542.9|2552.6|2548.6|2552.7|2548.7|2546.6|2542.6|8
1769700830000|2026-01-29 15:33:50|2552.5|2548.5|2555.2|2551.2|2555.7|2551.7|2552.5|2548.5|2
1769700840000|2026-01-29 15:34:00|2554.9|2550.9|2556.8|2552.8|2560.3|2556.3|2552.1|2548.1|15
1769700850000|2026-01-29 15:34:10|2556.7|2552.7|2562.6|2558.6|2564.7|2560.7|2556.7|2552.7|15
1769700860000|2026-01-29 15:34:20|2562.5|2558.5|2556|2552|2562.5|2558.5|2554.8|2550.8|20
1769700870000|2026-01-29 15:34:30|2555.6|2551.6|2550.8|2546.8|2556.5|2552.5|2545.8|2541.8|14
1769700880000|2026-01-29 15:34:40|2550.5|2546.5|2555.6|2551.6|2558.7|2554.7|2547.8|2543.8|7
1769700890000|2026-01-29 15:34:50|2558.1|2554.1|2553.2|2549.2|2561|2557|2553.2|2549.2|6
1769700900000|2026-01-29 15:35:00|2552.8|2548.8|2545.9|2541.9|2553.5|2549.5|2545.1|2541.1|8
1769700910000|2026-01-29 15:35:10|2546.1|2542.1|2542.6|2538.6|2547.5|2543.5|2537.8|2533.8|16
1769700920000|2026-01-29 15:35:20|2543|2539|2539.7|2535.7|2548.2|2544.2|2539.7|2535.7|24
1769700930000|2026-01-29 15:35:30|2537.3|2533.3|2531.8|2527.8|2538.4|2534.4|2529.6|2526.6|9
1769700940000|2026-01-29 15:35:40|2531.6|2527.6|2528.8|2524.8|2532.2|2528.2|2523.7|2519.7|16
1769700950000|2026-01-29 15:35:50|2529.3|2525.3|2520.2|2516.2|2531.1|2527.1|2519.3|2515.3|7
1769700960000|2026-01-29 15:36:00|2520.1|2516.1|2508.3|2504.3|2520.1|2516.1|2508|2504|24
1769700970000|2026-01-29 15:36:10|2509.2|2505.2|2497.6|2493.6|2511.6|2507.6|2490|2488.5|67
1769700980000|2026-01-29 15:36:20|2497.9|2493.9|2517.1|2513.1|2519|2515|2497.7|2493.7|11
1769700990000|2026-01-29 15:36:30|2517|2513|2522.6|2518.6|2522.6|2518.6|2509.9|2505.9|38
1769701000000|2026-01-29 15:36:40|2522.9|2518.9|2523.9|2519.9|2524.1|2520.1|2511.1|2507.1|6
1769701010000|2026-01-29 15:36:50|2523.1|2519.1|2520.2|2516.2|2524.6|2520.6|2520.2|2516.2|7
1769701020000|2026-01-29 15:37:00|2520.1|2516.1|2534.9|2530.9|2534.9|2530.9|2519|2515|18
1769701030000|2026-01-29 15:37:10|2535.2|2531.2|2544.5|2540.5|2544.5|2540.5|2533.5|2529.5|11
1769701040000|2026-01-29 15:37:20|2544.4|2540.4|2537.3|2533.3|2545.7|2541.7|2537.1|2533.1|10
1769701050000|2026-01-29 15:37:30|2538.9|2534.9|2533.9|2529.9|2539.2|2535.2|2533.9|2529.9|19
1769701060000|2026-01-29 15:37:40|2533.8|2529.8|2549|2545|2549|2545|2533.8|2529.8|22
1769701070000|2026-01-29 15:37:50|2549.2|2545.2|2546.9|2542.9|2554.4|2550.4|2544.2|2540.2|11
1769701080000|2026-01-29 15:38:00|2546|2542|2554.6|2550.6|2554.6|2550.6|2544.8|2540.8|9
1769701090000|2026-01-29 15:38:10|2554.7|2550.7|2560.8|2556.8|2561.4|2557.4|2554.7|2550.7|10
1769701100000|2026-01-29 15:38:20|2560.3|2556.3|2569|2565|2569|2565|2560.2|2556.2|20
1769701110000|2026-01-29 15:38:30|2569.3|2565.3|2555.6|2551.6|2572.6|2568.6|2555.6|2551.6|23
1769701120000|2026-01-29 15:38:40|2555.4|2551.4|2556.7|2552.7|2562.5|2558.5|2553.6|2549.6|16
1769701130000|2026-01-29 15:38:50|2557.2|2553.2|2563|2559|2569.1|2565.1|2555.5|2551.5|11
1769701140000|2026-01-29 15:39:00|2563.1|2559.1|2564.9|2560.9|2568.6|2564.6|2559.1|2555.1|32
1769701150000|2026-01-29 15:39:10|2564|2560|2557.7|2553.7|2565.4|2561.4|2556.9|2552.9|22
1769701160000|2026-01-29 15:39:20|2557.1|2553.1|2566.4|2562.4|2566.4|2562.4|2553.7|2549.7|18
1769701170000|2026-01-29 15:39:30|2565.8|2561.8|2554.3|2550.3|2566.5|2562.5|2553.8|2549.8|7
1769701180000|2026-01-29 15:39:40|2554.4|2550.4|2549.4|2545.4|2554.5|2550.5|2547.6|2543.6|3
1769701190000|2026-01-29 15:39:50|2549.2|2545.2|2555.7|2551.7|2555.7|2551.7|2548.7|2544.7|1
1769701200000|2026-01-29 15:40:00|2556.5|2552.5|2544|2540|2558.4|2554.4|2544|2540|10
1769701210000|2026-01-29 15:40:10|2544.1|2540.1|2537.3|2533.3|2544.2|2540.2|2537.2|2533.2|12
1769701220000|2026-01-29 15:40:20|2541|2537|2544.8|2540.8|2544.8|2540.8|2536.4|2532.4|9
1769701230000|2026-01-29 15:40:30|2545|2541|2550|2546|2550|2546|2545|2541|3
1769701240000|2026-01-29 15:40:40|2550.1|2546.1|2550.9|2546.9|2559.2|2555.2|2550.1|2546.1|37
1769701250000|2026-01-29 15:40:50|2550.5|2546.5|2548|2544|2550.8|2546.8|2546.4|2542.4|8
1769701260000|2026-01-29 15:41:00|2548.5|2544.5|2540.4|2536.4|2549.2|2545.2|2540.4|2536.4|9
1769701270000|2026-01-29 15:41:10|2540.1|2536.1|2540.1|2536.1|2546.2|2542.2|2540.1|2536.1|8
1769701280000|2026-01-29 15:41:20|2540.2|2536.2|2550.7|2546.7|2550.7|2546.7|2539.4|2535.4|7
1769701290000|2026-01-29 15:41:30|2551.1|2547.1|2543.4|2539.4|2551.1|2547.1|2540.3|2536.3|5
1769701300000|2026-01-29 15:41:40|2543.7|2539.7|2542.8|2538.8|2546.1|2542.1|2542.4|2538.4|4
1769701310000|2026-01-29 15:41:50|2542.1|2538.1|2544.2|2540.2|2544.7|2540.7|2540.2|2536.2|2
1769701320000|2026-01-29 15:42:00|2544.3|2540.3|2550|2546|2550.9|2546.9|2540.1|2536.1|15
1769701330000|2026-01-29 15:42:10|2550.2|2546.2|2546.8|2542.8|2550.4|2546.4|2544.9|2540.9|3
1769701340000|2026-01-29 15:42:20|2546.9|2542.9|2532|2528|2546.9|2542.9|2532|2528|8
1769701350000|2026-01-29 15:42:30|2531.7|2527.7|2527.1|2523.1|2531.7|2527.7|2519.2|2515.2|14
1769701360000|2026-01-29 15:42:40|2527.6|2523.6|2523|2519|2528.1|2524.1|2522|2518|8
1769701370000|2026-01-29 15:42:50|2524.5|2520.5|2522.5|2518.5|2525.5|2521.5|2520.5|2516.5|12
1769701380000|2026-01-29 15:43:00|2522.3|2518.3|2527.6|2523.6|2530.4|2526.4|2521.9|2517.9|11
1769701390000|2026-01-29 15:43:10|2529.5|2525.5|2529.1|2525.1|2533.4|2529.4|2527.6|2523.6|7
1769701400000|2026-01-29 15:43:20|2528.4|2524.4|2528.1|2524.1|2530.5|2526.5|2526.9|2522.9|4
1769701410000|2026-01-29 15:43:30|2528.2|2524.2|2530.4|2526.4|2533.9|2529.9|2528.2|2524.2|8
1769701420000|2026-01-29 15:43:40|2529.9|2525.9|2530.7|2526.7|2534.1|2530.1|2529.7|2525.7|10
1769701430000|2026-01-29 15:43:50|2530.5|2526.5|2532.4|2528.4|2533|2531.1|2530.5|2526.5|4
1769701440000|2026-01-29 15:44:00|2531.2|2527.2|2527.4|2523.4|2532|2528|2527.4|2523.4|7
1769701450000|2026-01-29 15:44:10|2529.3|2525.3|2523.9|2519.9|2530.6|2526.6|2523.9|2519.9|6
1769701460000|2026-01-29 15:44:20|2523.7|2519.7|2515.2|2511.2|2523.7|2519.7|2514.6|2510.6|12
1769701470000|2026-01-29 15:44:30|2515.6|2511.6|2508.9|2504.9|2520.3|2516.3|2508.9|2504.9|17
1769701480000|2026-01-29 15:44:40|2499.2|2495.2|2505.6|2501.6|2507.9|2503.9|2499.2|2495.2|22
1769701490000|2026-01-29 15:44:50|2505.5|2501.5|2511.6|2507.6|2514.4|2510.4|2502.8|2498.8|18
1769701500000|2026-01-29 15:45:00|2509.9|2505.9|2523.9|2519.9|2523.9|2519.9|2507.8|2503.8|9
1769701510000|2026-01-29 15:45:10|2524.8|2520.8|2523.7|2519.7|2524.8|2520.8|2520.3|2516.3|2
1769701520000|2026-01-29 15:45:20|2523.8|2519.8|2525|2521|2525|2521|2521|2517|3
1769701530000|2026-01-29 15:45:30|2524.9|2520.9|2516.3|2512.3|2525|2521|2515.9|2511.9|5
1769701540000|2026-01-29 15:45:40|2517|2513|2529.6|2525.6|2529.6|2525.6|2517|2513|13
1769701550000|2026-01-29 15:45:50|2529.8|2525.8|2535.1|2531.1|2535.2|2531.2|2529.2|2525.2|7
1769701560000|2026-01-29 15:46:00|2535.2|2531.2|2528.1|2524.1|2535.2|2531.2|2528.1|2524.1|6
1769701570000|2026-01-29 15:46:10|2528.3|2524.3|2530.4|2526.4|2530.4|2526.4|2526.5|2522.5|1
1769701580000|2026-01-29 15:46:20|2531.5|2527.5|2526.8|2522.8|2531.5|2527.5|2525.9|2521.9|3
1769701590000|2026-01-29 15:46:30|2526.7|2522.7|2530.4|2526.4|2530.9|2526.9|2526.5|2522.5|5
1769701600000|2026-01-29 15:46:40|2532.6|2528.6|2538.6|2534.6|2538.8|2534.8|2532.1|2528.1|9
1769701610000|2026-01-29 15:46:50|2538.5|2534.5|2538.5|2534.5|2541.9|2539.7|2537.1|2533.1|14
1769701620000|2026-01-29 15:47:00|2538.8|2534.8|2540.4|2536.4|2545.8|2541.8|2538|2534|7
1769701630000|2026-01-29 15:47:10|2541.2|2537.2|2533.8|2529.8|2541.4|2537.4|2529.9|2525.9|8
1769701640000|2026-01-29 15:47:20|2532.4|2528.4|2533.3|2529.3|2534.5|2530.5|2532.2|2528.2|1
1769701650000|2026-01-29 15:47:30|2532.2|2528.2|2530.7|2526.7|2533.7|2529.7|2529.5|2525.5|6
1769701660000|2026-01-29 15:47:40|2530.9|2526.9|2536.8|2532.8|2536.8|2532.8|2529.3|2525.3|2
1769701670000|2026-01-29 15:47:50|2536.7|2532.7|2535.4|2531.4|2540.6|2536.6|2535.4|2531.4|9
1769701680000|2026-01-29 15:48:00|2535.8|2531.8|2539.6|2535.6|2540|2536|2532.6|2528.6|14
1769701690000|2026-01-29 15:48:10|2539.9|2535.9|2540.9|2536.9|2543.5|2539.5|2539.8|2535.8|6
1769701700000|2026-01-29 15:48:20|2541.1|2537.1|2545.6|2541.6|2545.6|2541.6|2539|2535|31
1769701710000|2026-01-29 15:48:30|2545|2541|2550|2546|2550.7|2548.6|2545|2541|20
1769701720000|2026-01-29 15:48:40|2549.5|2545.5|2553.7|2549.7|2558.6|2554.6|2549.4|2545.4|8
1769701730000|2026-01-29 15:48:50|2553.1|2549.1|2545.7|2541.7|2554.3|2550.3|2545.3|2541.3|6
1769701740000|2026-01-29 15:49:00|2543.1|2539.1|2541.6|2537.6|2544.2|2540.2|2538.2|2534.2|12
1769701750000|2026-01-29 15:49:10|2542.1|2538.1|2539.7|2535.7|2543|2539|2538.5|2534.5|31
1769701760000|2026-01-29 15:49:20|2541.4|2537.4|2546.7|2542.7|2546.7|2542.7|2540.8|2536.8|13
1769701770000|2026-01-29 15:49:30|2546.8|2542.8|2547|2543|2547.6|2543.6|2546.1|2542.1|13
1769701780000|2026-01-29 15:49:40|2547.4|2543.4|2547.9|2543.9|2549.9|2545.9|2546.1|2542.1|13
1769701790000|2026-01-29 15:49:50|2548.2|2544.2|2548.4|2544.4|2549.4|2545.4|2546.9|2542.9|3
1769701800000|2026-01-29 15:50:00|2548.3|2544.3|2551.6|2547.6|2553.5|2549.5|2545.8|2541.8|11
1769701810000|2026-01-29 15:50:10|2550.4|2546.4|2551.5|2547.5|2555.4|2551.4|2550.4|2546.4|5
1769701820000|2026-01-29 15:50:20|2551.7|2547.7|2558|2554|2558.6|2556.7|2551.7|2547.7|19
1769701830000|2026-01-29 15:50:30|2558.1|2554.1|2558.6|2554.6|2561.5|2557.5|2557.9|2553.9|17
1769701840000|2026-01-29 15:50:40|2558.5|2554.5|2561.1|2557.1|2561.5|2557.5|2555.9|2551.9|3
1769701850000|2026-01-29 15:50:50|2561.5|2557.5|2562.7|2558.7|2566.3|2562.3|2560.7|2556.7|13
1769701860000|2026-01-29 15:51:00|2559|2555|2555|2551|2559|2555|2553.2|2549.2|12
1769701870000|2026-01-29 15:51:10|2554.9|2550.9|2553.2|2549.2|2555.4|2551.4|2547.3|2543.3|18
1769701880000|2026-01-29 15:51:20|2553.3|2549.3|2563.9|2559.9|2563.9|2559.9|2552.5|2548.5|6
1769701890000|2026-01-29 15:51:30|2563.5|2559.5|2556.8|2552.8|2563.5|2559.5|2556|2552|7
1769701900000|2026-01-29 15:51:40|2557.7|2553.7|2564.5|2560.5|2566.6|2562.6|2557.6|2553.6|20
1769701910000|2026-01-29 15:51:50|2566.8|2562.8|2569.3|2565.3|2569.8|2565.8|2566.8|2562.8|7
1769701920000|2026-01-29 15:52:00|2567.3|2563.3|2554|2550|2567.3|2563.3|2552.2|2548.2|24
1769701930000|2026-01-29 15:52:10|2553.5|2549.5|2558.9|2554.9|2558.9|2554.9|2552.2|2548.2|5
1769701940000|2026-01-29 15:52:20|2560.5|2556.5|2554.3|2550.3|2560.5|2556.5|2554.3|2550.3|5
1769701950000|2026-01-29 15:52:30|2554.6|2550.6|2557.4|2553.4|2559.6|2555.6|2553.6|2549.6|3
1769701960000|2026-01-29 15:52:40|2559|2555|2558.4|2554.4|2559.1|2555.1|2555.9|2551.9|2
1769701970000|2026-01-29 15:52:50|2558.3|2554.3|2560.6|2556.6|2560.6|2556.6|2557.8|2553.8|3
1769701980000|2026-01-29 15:53:00|2560.7|2556.7|2558.5|2554.5|2560.7|2556.7|2553.5|2549.5|11
1769701990000|2026-01-29 15:53:10|2558.8|2554.8|2566.5|2562.5|2570.2|2566.2|2558.8|2554.8|8
1769702000000|2026-01-29 15:53:20|2567.2|2563.2|2571.8|2567.8|2571.8|2567.8|2563.2|2559.2|6
1769702010000|2026-01-29 15:53:30|2571.7|2567.7|2573.9|2569.9|2575.5|2571.5|2571.2|2567.2|7
1769702020000|2026-01-29 15:53:40|2574|2570|2573.2|2569.2|2577.6|2573.6|2572.7|2568.7|9
1769702030000|2026-01-29 15:53:50|2572.7|2568.7|2570|2566|2575.8|2571.8|2570|2566|3
1769702040000|2026-01-29 15:54:00|2569|2565|2568|2564|2569.3|2565.3|2566.3|2562.3|10
1769702050000|2026-01-29 15:54:10|2568.3|2564.3|2575.8|2571.8|2575.8|2571.8|2567.2|2563.2|3
1769702060000|2026-01-29 15:54:20|2575.7|2571.7|2567.9|2563.9|2575.9|2571.9|2567.9|2563.9|2
1769702070000|2026-01-29 15:54:30|2567.4|2563.4|2568.5|2564.5|2571|2567|2567.1|2563.1|4
1769702080000|2026-01-29 15:54:40|2568.6|2564.6|2559.7|2555.7|2568.6|2564.6|2559.5|2555.5|9
1769702090000|2026-01-29 15:54:50|2559.5|2555.5|2554.3|2550.3|2560.2|2556.2|2554.3|2550.3|5
1769702100000|2026-01-29 15:55:00|2555|2551|2551.5|2547.5|2557|2553|2551.5|2547.5|10
1769702110000|2026-01-29 15:55:10|2551.4|2547.4|2551.4|2547.4|2551.7|2547.7|2548.8|2544.8|8
1769702120000|2026-01-29 15:55:20|2551.3|2547.3|2546.9|2542.9|2553.8|2549.8|2546.6|2542.6|20
1769702130000|2026-01-29 15:55:30|2546|2542|2552.2|2548.2|2552.5|2548.5|2546|2542|1
1769702140000|2026-01-29 15:55:40|2552.4|2548.4|2550.7|2546.7|2555.2|2551.2|2550.6|2546.6|4
1769702150000|2026-01-29 15:55:50|2550.5|2546.5|2554|2550|2555.9|2551.9|2550.5|2546.5|15
1769702160000|2026-01-29 15:56:00|2553.8|2549.8|2553.8|2549.8|2556|2552|2553.7|2549.7|10
1769702170000|2026-01-29 15:56:10|2554.3|2550.3|2554.2|2550.2|2556.6|2553.1|2553.6|2549.6|5
1769702180000|2026-01-29 15:56:20|2553.7|2549.7|2562.7|2558.7|2563|2559|2553.7|2549.7|12
1769702190000|2026-01-29 15:56:30|2562.6|2558.6|2567.7|2563.7|2567.7|2563.7|2562.6|2558.6|4
1769702200000|2026-01-29 15:56:40|2567.6|2563.6|2568.4|2564.4|2569.4|2565.7|2565.8|2561.8|11
1769702210000|2026-01-29 15:56:50|2568.3|2564.3|2567.5|2563.5|2571.1|2567.1|2566.7|2562.7|8
1769702220000|2026-01-29 15:57:00|2566.6|2562.6|2562|2558|2566.6|2562.6|2558.3|2554.3|5
1769702230000|2026-01-29 15:57:10|2561.9|2557.9|2560.8|2556.8|2563.5|2559.5|2559.4|2555.4|13
1769702240000|2026-01-29 15:57:20|2560.7|2556.7|2557.9|2553.9|2563.6|2559.6|2557|2553|18
1769702250000|2026-01-29 15:57:30|2557.7|2553.7|2551.5|2547.5|2557.7|2553.7|2551.4|2547.4|5
1769702260000|2026-01-29 15:57:40|2551.4|2547.4|2550|2546|2554.4|2550.4|2550|2546|9
1769702270000|2026-01-29 15:57:50|2549.9|2545.9|2554|2550|2554|2550|2546.9|2542.9|9
1769702280000|2026-01-29 15:58:00|2552.5|2548.5|2554.3|2550.3|2554.3|2550.3|2551.3|2547.3|4
1769702290000|2026-01-29 15:58:10|2554|2550|2558.1|2554.1|2558.9|2554.9|2553.4|2549.4|0
1769702300000|2026-01-29 15:58:20|2557.9|2553.9|2553|2549|2558.2|2554.2|2549.7|2545.7|5
1769702310000|2026-01-29 15:58:30|2552.9|2548.9|2556|2552|2557.7|2553.7|2551.5|2547.5|4
1769702320000|2026-01-29 15:58:40|2556.2|2552.2|2557.4|2553.4|2557.4|2553.4|2556|2552|0
1769702330000|2026-01-29 15:58:50|2558.8|2554.8|2553.1|2549.1|2558.8|2554.8|2552.8|2548.8|6
1769702340000|2026-01-29 15:59:00|2553.2|2549.2|2550.7|2546.7|2554.5|2550.5|2549.6|2545.6|6
1769702350000|2026-01-29 15:59:10|2547.5|2543.5|2543.8|2539.8|2548.4|2544.4|2543.8|2539.8|15
1769702360000|2026-01-29 15:59:20|2544.1|2540.1|2549.3|2545.3|2549.6|2545.6|2543.8|2539.8|1
1769702370000|2026-01-29 15:59:30|2549.1|2545.1|2546.3|2542.3|2549.7|2545.7|2545.5|2541.5|3
1769702380000|2026-01-29 15:59:40|2547.2|2543.2|2551.7|2547.7|2551.7|2547.7|2546.9|2542.9|3
1769702390000|2026-01-29 15:59:50|2551.3|2547.3|2552.1|2548.1|2553.8|2549.8|2546.4|2542.4|3
1769702400000|2026-01-29 16:00:00|2551.8|2547.8|2553.5|2549.5|2554.9|2550.9|2547.5|2543.5|7
1769702410000|2026-01-29 16:00:10|2553.8|2549.8|2548.6|2544.6|2553.8|2549.8|2546.6|2542.6|6
1769702420000|2026-01-29 16:00:20|2549.2|2545.2|2552.8|2548.8|2552.8|2548.8|2548|2544|1
1769702430000|2026-01-29 16:00:30|2552.7|2548.7|2555.4|2551.4|2555.5|2551.5|2548.8|2544.8|10
1769702440000|2026-01-29 16:00:40|2555.7|2551.7|2562.1|2558.1|2562.1|2558.1|2555.7|2551.7|4
1769702450000|2026-01-29 16:00:50|2561.5|2557.5|2569.6|2565.6|2569.9|2565.9|2561.5|2557.5|14
1769702460000|2026-01-29 16:01:00|2569.5|2565.5|2568.4|2564.4|2570|2566|2565.9|2561.9|4
1769702470000|2026-01-29 16:01:10|2566.7|2562.7|2568.2|2566.7|2570.5|2566.7|2566.7|2562.7|6
1769702480000|2026-01-29 16:01:20|2567.3|2563.3|2571.4|2567.4|2571.4|2569.6|2564.4|2560.4|19
1769702490000|2026-01-29 16:01:30|2571.1|2567.1|2575.8|2571.8|2575.8|2571.8|2571|2567|15
1769702500000|2026-01-29 16:01:40|2576.8|2572.8|2587.6|2583.6|2588|2584|2576.8|2572.8|24
1769702510000|2026-01-29 16:01:50|2587.9|2583.9|2587.5|2583.5|2590.6|2586.6|2585.2|2581.2|29
1769702520000|2026-01-29 16:02:00|2585.9|2581.9|2586.7|2582.7|2590.9|2586.9|2585.9|2581.9|19
1769702530000|2026-01-29 16:02:10|2582|2578|2581.8|2577.8|2582.4|2578.5|2578.3|2574.3|33
1769702540000|2026-01-29 16:02:20|2581.3|2577.3|2572.5|2568.5|2582.2|2578.2|2572.1|2568.1|9
1769702550000|2026-01-29 16:02:30|2571.7|2567.7|2571.7|2567.7|2575.8|2571.8|2569.8|2565.8|16
1769702560000|2026-01-29 16:02:40|2569.1|2565.1|2571.1|2567.1|2572.1|2568.1|2569.1|2565.1|2
1769702570000|2026-01-29 16:02:50|2570.6|2566.6|2575|2571|2575.7|2571.7|2568.9|2564.9|6
1769702580000|2026-01-29 16:03:00|2575.1|2571.1|2575.8|2571.8|2576.2|2572.2|2572.8|2568.8|8
1769702590000|2026-01-29 16:03:10|2576.2|2572.2|2584|2580|2584|2580|2575.6|2571.6|3
1769702600000|2026-01-29 16:03:20|2584.6|2580.6|2583.2|2579.2|2585.1|2581.1|2581|2577|5
1769702610000|2026-01-29 16:03:30|2583.3|2579.3|2584.2|2580.2|2584.5|2580.5|2582.8|2578.8|6
1769702620000|2026-01-29 16:03:40|2584.1|2580.1|2585.3|2581.3|2588.6|2584.6|2581.5|2577.5|18
1769702630000|2026-01-29 16:03:50|2584.7|2580.7|2585.4|2581.4|2588.4|2584.4|2584.7|2580.7|22
1769702640000|2026-01-29 16:04:00|2592.4|2588.4|2593.5|2589.5|2595.6|2591.6|2586.4|2582.4|20
1769702650000|2026-01-29 16:04:10|2593.4|2589.4|2593.5|2589.5|2593.9|2589.9|2590.5|2586.5|11
1769702660000|2026-01-29 16:04:20|2592.5|2588.5|2590|2586|2593.5|2589.5|2590|2586|13
1769702670000|2026-01-29 16:04:30|2591.4|2587.4|2591.1|2587.1|2591.4|2587.4|2587.7|2583.7|3
1769702680000|2026-01-29 16:04:40|2591.3|2587.3|2598.9|2594.9|2598.9|2594.9|2591.1|2587.1|10
1769702690000|2026-01-29 16:04:50|2599.2|2595.2|2597.5|2593.5|2599.2|2595.2|2596.1|2592.1|4
1769702700000|2026-01-29 16:05:00|2598.2|2594.2|2594.8|2590.8|2598.6|2594.6|2590.7|2586.7|29
1769702710000|2026-01-29 16:05:10|2593|2589|2596|2592|2596.1|2592.1|2592.6|2588.6|6
1769702720000|2026-01-29 16:05:20|2596.1|2592.1|2604.4|2600.4|2606.5|2602.5|2596|2592|50
1769702730000|2026-01-29 16:05:30|2603.2|2599.2|2603.5|2599.5|2605.4|2601.4|2601.4|2597.4|25
1769702740000|2026-01-29 16:05:40|2603.4|2599.4|2604.3|2600.3|2606.8|2602.8|2602.1|2598.1|20
1769702750000|2026-01-29 16:05:50|2604.4|2600.4|2602.5|2598.5|2604.4|2600.4|2602.3|2598.3|3
1769702760000|2026-01-29 16:06:00|2602.6|2598.6|2598.2|2594.2|2602.6|2598.6|2598.1|2594.1|7
1769702770000|2026-01-29 16:06:10|2598.3|2594.3|2602.3|2598.3|2602.9|2598.9|2598|2594|12
1769702780000|2026-01-29 16:06:20|2602.4|2598.4|2599.4|2595.4|2606.8|2602.8|2599.4|2595.4|18
1769702790000|2026-01-29 16:06:30|2598.9|2594.9|2598.5|2594.5|2599|2595|2597.5|2593.5|10
1769702800000|2026-01-29 16:06:40|2598.6|2594.6|2599.6|2595.6|2600.5|2596.5|2598.2|2594.2|2
1769702810000|2026-01-29 16:06:50|2599.2|2595.2|2591.6|2587.6|2600.2|2596.2|2590.6|2586.6|12
1769702820000|2026-01-29 16:07:00|2593.2|2589.2|2591.1|2587.1|2594.3|2590.3|2590.6|2586.6|5
1769702830000|2026-01-29 16:07:10|2594.1|2590.1|2589.4|2585.4|2594.1|2590.1|2589.4|2585.4|3
1769702840000|2026-01-29 16:07:20|2590.2|2586.2|2596.3|2592.3|2596.3|2592.3|2590.2|2586.2|3
1769702850000|2026-01-29 16:07:30|2595.9|2591.9|2589.6|2585.6|2596.2|2592.2|2588.8|2584.8|3
1769702860000|2026-01-29 16:07:40|2589.7|2585.7|2589.4|2585.4|2590.9|2586.9|2586.4|2582.4|9
1769702870000|2026-01-29 16:07:50|2588.6|2584.6|2586.7|2582.7|2590|2586|2585.8|2581.8|2
1769702880000|2026-01-29 16:08:00|2587.5|2583.5|2581.9|2577.9|2587.5|2583.5|2581.9|2577.9|11
1769702890000|2026-01-29 16:08:10|2582.6|2578.6|2585.4|2581.4|2585.5|2581.5|2582.6|2578.6|15
1769702900000|2026-01-29 16:08:20|2585.3|2581.3|2592.3|2588.3|2592.3|2588.3|2585.3|2581.3|3
1769702910000|2026-01-29 16:08:30|2593.3|2589.3|2592.5|2588.5|2593.9|2589.9|2592.1|2588.1|1
1769702920000|2026-01-29 16:08:40|2593.4|2589.4|2585.7|2581.7|2594|2590|2585.7|2581.7|12
1769702930000|2026-01-29 16:08:50|2586.6|2582.6|2590.3|2586.3|2590.3|2586.3|2585.4|2581.4|8
1769702940000|2026-01-29 16:09:00|2589.8|2585.8|2595.7|2591.7|2595.7|2591.7|2589.8|2585.8|4
1769702950000|2026-01-29 16:09:10|2593.4|2589.4|2594.7|2590.7|2596.5|2592.5|2589|2585|4
1769702960000|2026-01-29 16:09:20|2595.5|2591.5|2596.6|2592.6|2597.8|2593.8|2595.4|2591.4|0
1769702970000|2026-01-29 16:09:30|2596.7|2592.7|2596.2|2592.2|2597.5|2593.5|2594.2|2590.2|3
1769702980000|2026-01-29 16:09:40|2595.8|2591.8|2595.5|2591.5|2597.7|2593.7|2593.2|2589.2|1
1769702990000|2026-01-29 16:09:50|2595.3|2591.3|2593.1|2589.1|2595.6|2591.6|2591.4|2587.4|2
1769703000000|2026-01-29 16:10:00|2593|2589|2583.9|2579.9|2593|2589|2583.9|2579.9|5
1769703010000|2026-01-29 16:10:10|2584.1|2580.1|2582.9|2578.9|2586.7|2582.7|2582.7|2578.7|3
1769703020000|2026-01-29 16:10:20|2583.5|2579.5|2586.4|2582.4|2586.8|2582.8|2583.3|2579.3|2
1769703030000|2026-01-29 16:10:30|2587.2|2583.2|2583.9|2579.9|2587.8|2583.8|2583.9|2579.9|5
1769703040000|2026-01-29 16:10:40|2583.7|2579.7|2580.2|2576.2|2584.2|2580.2|2579.2|2575.2|14
1769703050000|2026-01-29 16:10:50|2580.7|2576.7|2570.7|2566.7|2582.1|2578.1|2570|2566|10
1769703060000|2026-01-29 16:11:00|2570.6|2566.6|2574.3|2570.3|2574.4|2570.4|2570.2|2566.2|2
1769703070000|2026-01-29 16:11:10|2574.4|2570.4|2579.3|2575.3|2579.3|2575.3|2574.4|2570.4|0
1769703080000|2026-01-29 16:11:20|2579.2|2575.2|2581.9|2577.9|2581.9|2577.9|2579.2|2575.2|7
1769703090000|2026-01-29 16:11:30|2579.6|2575.6|2582.2|2578.2|2582.5|2578.5|2578.8|2574.8|5
1769703100000|2026-01-29 16:11:40|2582.3|2578.3|2581|2577|2583.9|2579.9|2579.5|2575.5|5
1769703110000|2026-01-29 16:11:50|2580.9|2576.9|2580.1|2576.1|2581.7|2577.7|2578.9|2574.9|0
1769703120000|2026-01-29 16:12:00|2579.9|2575.9|2579.7|2575.7|2582.5|2578.5|2579|2575|7
1769703130000|2026-01-29 16:12:10|2580.1|2576.1|2579.9|2575.9|2580.6|2576.6|2578.5|2574.5|3
1769703140000|2026-01-29 16:12:20|2580|2576|2580.9|2576.9|2582.7|2578.7|2579.2|2575.2|2
1769703150000|2026-01-29 16:12:30|2580.1|2576.1|2584.1|2580.1|2584.1|2580.1|2577.9|2573.9|5
1769703160000|2026-01-29 16:12:40|2584.2|2580.2|2582.4|2578.4|2584.5|2580.5|2580.6|2576.6|7
1769703170000|2026-01-29 16:12:50|2582.7|2578.7|2579|2575|2583.2|2579.2|2578.9|2574.9|0
1769703180000|2026-01-29 16:13:00|2580.3|2576.3|2575.5|2571.5|2581.1|2577.1|2574.6|2570.6|9
1769703190000|2026-01-29 16:13:10|2575.6|2571.6|2582.3|2578.3|2582.3|2578.3|2574|2570|1
1769703200000|2026-01-29 16:13:20|2582.2|2578.2|2577.8|2573.8|2583.1|2579.1|2576.4|2572.4|7
1769703210000|2026-01-29 16:13:30|2581.1|2577.1|2578.8|2574.8|2581.5|2577.5|2577.9|2573.9|7
1769703220000|2026-01-29 16:13:40|2579.4|2575.4|2584.8|2580.8|2585.1|2581.1|2579.4|2575.4|6
1769703230000|2026-01-29 16:13:50|2584.9|2580.9|2587.8|2583.8|2588.1|2584.1|2583.5|2579.5|4
1769703240000|2026-01-29 16:14:00|2587.9|2583.9|2591.9|2587.9|2591.9|2587.9|2584.9|2580.9|23
1769703250000|2026-01-29 16:14:10|2592.4|2588.4|2590.2|2586.2|2593.7|2589.7|2586.8|2582.8|4
1769703260000|2026-01-29 16:14:20|2590.3|2586.3|2600.1|2596.1|2600.1|2596.1|2590.3|2586.3|9
1769703270000|2026-01-29 16:14:30|2600|2596|2600.3|2596.3|2600.6|2596.6|2598.8|2594.8|4
1769703280000|2026-01-29 16:14:40|2600.7|2599.2|2603.6|2599.6|2604.1|2600.1|2599.2|2595.2|63
1769703290000|2026-01-29 16:14:50|2603.7|2599.7|2601.9|2597.9|2603.9|2599.9|2598.1|2594.1|17
1769703300000|2026-01-29 16:15:00|2600.1|2596.1|2599|2595|2601.8|2597.8|2599|2595|6
1769703310000|2026-01-29 16:15:10|2599.7|2595.7|2590.9|2586.9|2599.7|2595.7|2589|2585|8
1769703320000|2026-01-29 16:15:20|2590.6|2586.6|2587.4|2583.4|2590.9|2586.9|2587.1|2583.1|7
1769703330000|2026-01-29 16:15:30|2590.8|2586.8|2591.2|2587.2|2594.5|2590.5|2590.8|2586.8|7
1769703340000|2026-01-29 16:15:40|2590|2586|2595.5|2591.5|2598|2594|2588.6|2584.6|9
1769703350000|2026-01-29 16:15:50|2593.1|2591.6|2596.1|2592.1|2596.1|2592.1|2593.1|2591.2|2
1769703360000|2026-01-29 16:16:00|2595.4|2591.4|2592.8|2588.8|2595.4|2591.4|2588.6|2584.6|8
1769703370000|2026-01-29 16:16:10|2593|2589|2592.6|2588.6|2594.6|2590.6|2590|2586|6
1769703380000|2026-01-29 16:16:20|2593|2589|2594.5|2590.5|2595.3|2591.3|2590.3|2586.3|2
1769703390000|2026-01-29 16:16:30|2594.9|2590.9|2589.5|2585.5|2595|2591|2589.2|2585.2|1
1769703400000|2026-01-29 16:16:40|2589.3|2585.3|2589.8|2585.8|2591.3|2587.3|2586.4|2582.4|5
1769703410000|2026-01-29 16:16:50|2590|2586|2586.2|2582.2|2591|2587|2586.2|2582.2|6
1769703420000|2026-01-29 16:17:00|2586.4|2582.4|2587|2583|2587.9|2583.9|2585.6|2581.6|1
1769703430000|2026-01-29 16:17:10|2587.3|2583.3|2590|2586|2590|2586|2587.2|2583.2|1
1769703440000|2026-01-29 16:17:20|2591.1|2587.1|2594.3|2590.3|2595|2591|2591.1|2587.1|1
1769703450000|2026-01-29 16:17:30|2595|2591|2597.1|2593.1|2597.1|2593.1|2594.1|2590.1|6
1769703460000|2026-01-29 16:17:40|2597.5|2593.5|2600.1|2596.1|2600.9|2596.9|2597|2593|10
1769703470000|2026-01-29 16:17:50|2599.9|2595.9|2599.4|2595.4|2600.9|2597.7|2598.8|2595.4|5
1769703480000|2026-01-29 16:18:00|2599.3|2595.3|2599.2|2595.2|2600.4|2596.4|2596.2|2592.2|6
1769703490000|2026-01-29 16:18:10|2599.4|2595.4|2609|2605|2609|2605|2599.4|2595.4|13
1769703500000|2026-01-29 16:18:20|2608.9|2604.9|2607.6|2603.6|2609|2605|2605.1|2601.1|7
1769703510000|2026-01-29 16:18:30|2607.9|2603.9|2607.1|2603.1|2608.2|2604.2|2606.2|2602.2|10
1769703520000|2026-01-29 16:18:40|2607.2|2603.2|2609.2|2605.2|2609.8|2605.8|2607.1|2603.1|9
1769703530000|2026-01-29 16:18:50|2608.9|2604.9|2607.6|2603.6|2609.9|2605.9|2606.5|2602.5|3
1769703540000|2026-01-29 16:19:00|2607.4|2603.4|2608.6|2604.6|2609.8|2605.8|2605.4|2601.4|3
1769703550000|2026-01-29 16:19:10|2608.5|2604.5|2605.6|2601.6|2609|2605.3|2605.6|2601.6|5
1769703560000|2026-01-29 16:19:20|2605|2601|2603.5|2599.5|2606.2|2602.2|2603.4|2599.4|1
1769703570000|2026-01-29 16:19:30|2603.8|2599.8|2608.1|2604.1|2608.4|2604.4|2603.6|2599.6|3
1769703580000|2026-01-29 16:19:40|2608.5|2604.5|2604.9|2600.9|2610.5|2606.5|2604.9|2600.9|5
1769703590000|2026-01-29 16:19:50|2605.2|2601.2|2603.2|2599.2|2605.4|2601.4|2602|2598|2
1769703600000|2026-01-29 16:20:00|2602.4|2598.4|2594.2|2590.2|2602.6|2598.6|2594.2|2590.2|8
1769703610000|2026-01-29 16:20:10|2594.3|2590.3|2591.4|2587.4|2594.3|2590.3|2590|2586|6
1769703620000|2026-01-29 16:20:20|2591.3|2587.3|2587.2|2583.2|2591.3|2587.3|2586.4|2582.4|8
1769703630000|2026-01-29 16:20:30|2586.9|2582.9|2584.8|2580.8|2587.3|2583.3|2584.6|2580.6|3
1769703640000|2026-01-29 16:20:40|2585.2|2581.2|2587.2|2583.2|2587.7|2583.7|2584.7|2580.7|5
1769703650000|2026-01-29 16:20:50|2587.4|2583.4|2586.8|2582.8|2588.3|2584.4|2585.9|2582.1|9
1769703660000|2026-01-29 16:21:00|2586.9|2582.9|2592.2|2588.2|2592.8|2588.8|2586|2582|6
1769703670000|2026-01-29 16:21:10|2590.8|2586.8|2585.5|2581.5|2590.9|2586.9|2585.2|2581.2|7
1769703680000|2026-01-29 16:21:20|2585.4|2581.4|2587|2583|2587|2584.4|2581.7|2577.7|10
1769703690000|2026-01-29 16:21:30|2585.7|2584.2|2583.9|2579.9|2586.6|2584.2|2582.3|2578.3|6
1769703700000|2026-01-29 16:21:40|2583.1|2579.1|2581.3|2577.3|2587.1|2583.1|2579.9|2575.9|4
1769703710000|2026-01-29 16:21:50|2581.5|2577.5|2584.5|2583|2586.4|2583.1|2578.1|2576.6|6
1769703720000|2026-01-29 16:22:00|2584.7|2580.7|2584.7|2580.7|2584.7|2580.7|2582.8|2578.8|2
1769703730000|2026-01-29 16:22:10|2584.3|2580.3|2587.8|2583.8|2589|2585|2583.4|2579.4|3
1769703740000|2026-01-29 16:22:20|2587.7|2583.7|2587.7|2583.7|2589.3|2585.3|2586.1|2582.1|1
1769703750000|2026-01-29 16:22:30|2587.3|2583.3|2588.8|2584.8|2588.8|2584.8|2586.8|2582.8|1
1769703760000|2026-01-29 16:22:40|2588.6|2584.6|2584.6|2580.6|2589.7|2585.7|2583.6|2579.6|1
1769703770000|2026-01-29 16:22:50|2583.2|2579.2|2575.8|2571.8|2583.4|2579.4|2575.8|2571.8|3
1769703780000|2026-01-29 16:23:00|2574.3|2570.3|2566.9|2562.9|2574.3|2570.3|2563.7|2559.7|14
1769703790000|2026-01-29 16:23:10|2567.2|2563.2|2569.8|2565.8|2571.9|2567.9|2567|2563|6
1769703800000|2026-01-29 16:23:20|2569.2|2565.2|2576.4|2572.4|2576.4|2572.4|2567.1|2563.1|7
1769703810000|2026-01-29 16:23:30|2574|2570|2569.4|2565.4|2574.9|2570.9|2568.9|2564.9|5
1769703820000|2026-01-29 16:23:40|2569.2|2565.2|2571.8|2567.8|2573|2569|2568.5|2564.5|3
1769703830000|2026-01-29 16:23:50|2572|2568|2566.4|2562.4|2573.1|2569.1|2566.4|2562.4|5
1769703840000|2026-01-29 16:24:00|2566.5|2562.5|2571.5|2567.5|2571.5|2567.5|2565.3|2561.3|7
1769703850000|2026-01-29 16:24:10|2572.2|2568.2|2571.8|2567.8|2572.3|2568.3|2570|2566|7
1769703860000|2026-01-29 16:24:20|2571.9|2567.9|2578.8|2574.8|2582|2578|2571.9|2567.9|7
1769703870000|2026-01-29 16:24:30|2578.7|2574.7|2578|2574|2578.8|2574.8|2577.6|2573.6|1
1769703880000|2026-01-29 16:24:40|2578.2|2574.2|2580|2576|2580|2576|2578.2|2574.2|2
1769703890000|2026-01-29 16:24:50|2580.1|2576.1|2581.2|2577.2|2581.8|2577.8|2580.1|2576.1|2
1769703900000|2026-01-29 16:25:00|2581.1|2577.1|2575.8|2571.8|2584.6|2580.6|2575.7|2571.7|7
1769703910000|2026-01-29 16:25:10|2577.7|2573.7|2587.3|2583.3|2588.6|2584.6|2575.6|2571.6|20
1769703920000|2026-01-29 16:25:20|2586.7|2582.7|2590.9|2586.9|2591.7|2587.7|2586.4|2582.4|10
1769703930000|2026-01-29 16:25:30|2592.1|2588.1|2592.8|2588.8|2594.4|2590.4|2590.4|2586.4|10
1769703940000|2026-01-29 16:25:40|2592.9|2588.9|2590.1|2586.1|2592.9|2588.9|2587.7|2583.7|6
1769703950000|2026-01-29 16:25:50|2590.8|2586.8|2588.8|2584.8|2590.8|2586.8|2588.3|2584.3|1
1769703960000|2026-01-29 16:26:00|2589.5|2585.5|2591.3|2587.3|2593.8|2589.8|2587.5|2583.5|5
1769703970000|2026-01-29 16:26:10|2590|2586|2591.7|2587.7|2592.7|2590.1|2590|2586|7
1769703980000|2026-01-29 16:26:20|2591.6|2587.6|2591.8|2587.8|2592|2588|2589.7|2585.7|2
1769703990000|2026-01-29 16:26:30|2591.7|2587.7|2596.8|2592.8|2597.5|2593.5|2591.6|2587.6|3
1769704000000|2026-01-29 16:26:40|2595.7|2591.7|2602.2|2598.2|2602.4|2598.5|2594.5|2590.5|15
1769704010000|2026-01-29 16:26:50|2602.1|2598.1|2600.6|2596.6|2602.3|2598.3|2599.5|2595.5|6
1769704020000|2026-01-29 16:27:00|2600.9|2596.9|2601.5|2597.5|2603.1|2599.1|2600.8|2596.8|2
1769704030000|2026-01-29 16:27:10|2601.7|2597.7|2597.8|2593.8|2601.7|2597.7|2593.6|2589.6|5
1769704040000|2026-01-29 16:27:20|2598.1|2594.1|2597.8|2593.8|2598.6|2594.6|2597.2|2593.2|1
1769704050000|2026-01-29 16:27:30|2597.6|2593.6|2594.4|2590.4|2597.6|2593.6|2593.8|2589.8|3
1769704060000|2026-01-29 16:27:40|2594.3|2590.3|2596.5|2592.5|2596.9|2592.9|2593.7|2589.7|1
1769704070000|2026-01-29 16:27:50|2594.2|2590.2|2597.5|2593.5|2599.7|2595.7|2594.2|2590.2|7
1769704080000|2026-01-29 16:28:00|2597.4|2593.4|2601.5|2597.5|2602.2|2598.2|2597|2593|9
1769704090000|2026-01-29 16:28:10|2601.6|2597.6|2600.7|2596.7|2602.2|2598.2|2600.3|2596.3|1
1769704100000|2026-01-29 16:28:20|2600.6|2596.6|2602.7|2598.7|2603.3|2599.3|2599.5|2595.5|8
1769704110000|2026-01-29 16:28:30|2602.6|2598.6|2602.3|2598.3|2603.8|2599.8|2602.3|2598.3|3
1769704120000|2026-01-29 16:28:40|2601|2597|2602.4|2598.4|2603.4|2599.4|2600.9|2596.9|5
1769704130000|2026-01-29 16:28:50|2601.8|2597.8|2601.9|2597.9|2603.6|2599.6|2601.7|2597.7|0
1769704140000|2026-01-29 16:29:00|2602|2598|2599.8|2595.8|2602.4|2598.4|2599.7|2595.7|5
1769704150000|2026-01-29 16:29:10|2599.9|2595.9|2601.5|2597.5|2601.5|2598.2|2598.9|2594.9|6
1769704160000|2026-01-29 16:29:20|2600|2596|2601.5|2597.5|2601.5|2597.6|2598|2594|6
1769704170000|2026-01-29 16:29:30|2602.4|2598.4|2600.9|2596.9|2602.4|2598.4|2600.1|2596.1|1
1769704180000|2026-01-29 16:29:40|2600.8|2596.8|2593.9|2589.9|2601.8|2597.8|2593.3|2589.3|11
1769704190000|2026-01-29 16:29:50|2596|2592|2598.2|2594.2|2598.5|2594.5|2594|2590|5
1769704200000|2026-01-29 16:30:00|2597.4|2593.4|2595.3|2591.3|2601.3|2597.3|2595.1|2591.1|1
1769704210000|2026-01-29 16:30:10|2594.9|2590.9|2602.4|2598.4|2602.4|2598.4|2594.9|2590.9|1
1769704220000|2026-01-29 16:30:20|2602.5|2598.5|2608.1|2604.1|2608.1|2604.1|2602.5|2598.5|8
1769704230000|2026-01-29 16:30:30|2607.9|2603.9|2603.1|2599.1|2607.9|2604.7|2602.6|2598.6|3
1769704240000|2026-01-29 16:30:40|2603.5|2599.5|2604.3|2600.3|2604.8|2600.8|2603.5|2599.5|2
1769704250000|2026-01-29 16:30:50|2604.1|2600.1|2602.6|2598.6|2604.1|2600.1|2599.3|2595.3|17
1769704260000|2026-01-29 16:31:00|2603.3|2599.3|2602.1|2598.1|2604|2600|2602.1|2598.1|4
1769704270000|2026-01-29 16:31:10|2601.6|2600.1|2602.2|2598.2|2602.2|2600.1|2599.8|2595.8|2
1769704280000|2026-01-29 16:31:20|2600.6|2599.1|2601.9|2597.9|2604|2601.5|2600.6|2597.6|7
1769704290000|2026-01-29 16:31:30|2602|2598|2602|2600.5|2604.2|2601.8|2602|2598|7
1769704300000|2026-01-29 16:31:40|2603|2599|2603.3|2601.8|2604.1|2601.8|2601.9|2597.9|3
1769704310000|2026-01-29 16:31:50|2603.4|2601.9|2603.6|2599.6|2604.2|2601.9|2601.9|2597.9|8
1769704320000|2026-01-29 16:32:00|2603.9|2599.9|2603.5|2599.5|2603.9|2599.9|2600.1|2596.1|5
1769704330000|2026-01-29 16:32:10|2603.4|2599.4|2601.5|2597.5|2603.4|2599.4|2598.4|2594.4|4
1769704340000|2026-01-29 16:32:20|2601|2597|2601.1|2597.1|2601.1|2597.1|2599.5|2595.5|1
1769704350000|2026-01-29 16:32:30|2601|2597|2595.8|2591.8|2601.4|2597.4|2593.5|2589.5|14
1769704360000|2026-01-29 16:32:40|2596|2592|2603.5|2599.5|2603.8|2599.8|2594.4|2590.4|20
1769704370000|2026-01-29 16:32:50|2603.6|2599.6|2607.3|2603.3|2607.3|2603.3|2603.6|2599.6|3
1769704380000|2026-01-29 16:33:00|2607.2|2603.2|2610.4|2606.4|2610.9|2606.9|2607.2|2603.2|8
1769704390000|2026-01-29 16:33:10|2609.8|2605.8|2607.2|2603.2|2610.6|2606.6|2604.8|2600.8|8
1769704400000|2026-01-29 16:33:20|2608.7|2604.7|2604.2|2600.2|2608.7|2604.7|2604.1|2600.1|3
1769704410000|2026-01-29 16:33:30|2604.1|2600.1|2606.2|2602.2|2610.7|2606.7|2604.1|2600.1|11
1769704420000|2026-01-29 16:33:40|2606.1|2602.1|2605.9|2601.9|2606.2|2602.2|2605.4|2601.4|3
1769704430000|2026-01-29 16:33:50|2606|2602|2607.8|2603.8|2607.9|2603.9|2606|2602|1
1769704440000|2026-01-29 16:34:00|2607.9|2603.9|2604.3|2600.3|2611.5|2607.5|2604.2|2600.2|12
1769704450000|2026-01-29 16:34:10|2604.5|2600.5|2603.1|2599.1|2609|2605|2603|2599|5
1769704460000|2026-01-29 16:34:20|2603|2599|2602.2|2598.2|2604|2600|2601.6|2597.6|6
1769704470000|2026-01-29 16:34:30|2602.8|2598.8|2601.7|2597.7|2602.8|2598.8|2601.4|2597.4|1
1769704480000|2026-01-29 16:34:40|2601.6|2597.6|2600.1|2596.1|2601.9|2597.9|2597.9|2593.9|33
1769704490000|2026-01-29 16:34:50|2600.4|2596.4|2600.9|2596.9|2600.9|2596.9|2599.3|2595.3|4
1769704500000|2026-01-29 16:35:00|2601|2597|2600.6|2596.6|2601|2597.9|2598.1|2595.4|2
1769704510000|2026-01-29 16:35:10|2600.1|2596.1|2601.2|2597.2|2604.1|2600.1|2599.8|2596.1|10
1769704520000|2026-01-29 16:35:20|2601.7|2597.7|2592.3|2588.3|2601.7|2597.7|2589.8|2585.8|5
1769704530000|2026-01-29 16:35:30|2592.4|2588.4|2592.4|2588.4|2593.1|2589.1|2591|2587|1
1769704540000|2026-01-29 16:35:40|2592.2|2588.2|2594.7|2590.7|2595.9|2591.9|2592|2588|7
1769704550000|2026-01-29 16:35:50|2593.6|2589.6|2598.7|2594.7|2599|2595|2590.7|2586.7|16
1769704560000|2026-01-29 16:36:00|2598.9|2594.9|2598.5|2594.5|2599|2595|2597.9|2593.9|2
1769704570000|2026-01-29 16:36:10|2596.7|2595.2|2596.3|2592.3|2597.9|2595.2|2593.6|2589.6|17
1769704580000|2026-01-29 16:36:20|2595|2591|2594.2|2590.2|2596.4|2592.4|2593.9|2589.9|1
1769704590000|2026-01-29 16:36:30|2594.6|2590.6|2597|2593|2597.2|2593.2|2593.9|2589.9|2
1769704600000|2026-01-29 16:36:40|2597.1|2593.1|2592.8|2588.8|2597.1|2593.1|2592.8|2588.8|4
1769704610000|2026-01-29 16:36:50|2592.9|2588.9|2595.2|2591.2|2596.6|2592.6|2592.6|2588.6|0
1769704620000|2026-01-29 16:37:00|2595|2591|2605.5|2601.5|2605.8|2601.8|2595|2591|3
1769704630000|2026-01-29 16:37:10|2605.8|2601.8|2610.2|2606.2|2611.8|2607.8|2605.8|2601.8|6
1769704640000|2026-01-29 16:37:20|2610.1|2606.1|2609.8|2605.8|2611.1|2607.1|2608.4|2604.4|7
1769704650000|2026-01-29 16:37:30|2609.4|2605.4|2608.3|2604.3|2609.4|2605.4|2607|2603|1
1769704660000|2026-01-29 16:37:40|2608.6|2604.6|2605.7|2601.7|2609.1|2605.1|2605.7|2601.7|1
1769704670000|2026-01-29 16:37:50|2605.5|2601.5|2605.9|2601.9|2607|2603|2605.3|2601.3|2
1769704680000|2026-01-29 16:38:00|2603.9|2599.9|2604.5|2600.5|2607.5|2603.5|2602.7|2598.7|8
1769704690000|2026-01-29 16:38:10|2606.8|2602.8|2606.2|2602.2|2607.3|2604|2605.2|2601.2|0
1769704700000|2026-01-29 16:38:20|2605.7|2601.7|2602.3|2598.3|2605.7|2601.7|2602.3|2598.3|4
1769704710000|2026-01-29 16:38:30|2602.8|2598.8|2602.9|2598.9|2603.3|2599.3|2601.6|2597.6|3
1769704720000|2026-01-29 16:38:40|2602.8|2598.8|2609.3|2605.3|2609.3|2605.3|2602.7|2598.7|6
1769704730000|2026-01-29 16:38:50|2608.2|2604.2|2603.9|2599.9|2608.8|2604.8|2603|2599|6
1769704740000|2026-01-29 16:39:00|2604.5|2600.5|2608.5|2604.5|2608.5|2604.5|2603.8|2599.8|2
1769704750000|2026-01-29 16:39:10|2608.6|2604.6|2606.2|2602.2|2608.8|2604.8|2605.4|2601.4|4
1769704760000|2026-01-29 16:39:20|2606.1|2602.1|2607.1|2603.1|2607.1|2603.1|2605.2|2601.2|0
1769704770000|2026-01-29 16:39:30|2607.4|2603.4|2608.8|2604.8|2608.8|2604.8|2606|2602|2
1769704780000|2026-01-29 16:39:40|2609|2605|2606.3|2602.3|2609|2605|2606.1|2602.1|0
1769704790000|2026-01-29 16:39:50|2606.1|2602.1|2600.5|2596.5|2606.1|2602.1|2599.8|2595.8|7
1769704800000|2026-01-29 16:40:00|2598.9|2594.9|2600.2|2596.2|2600.7|2596.8|2598.3|2594.5|4
1769704810000|2026-01-29 16:40:10|2600|2596|2605.4|2601.4|2605.4|2601.4|2599.9|2595.9|1
1769704820000|2026-01-29 16:40:20|2604.3|2600.3|2606.6|2602.6|2607.7|2603.7|2602.7|2600.3|5
1769704830000|2026-01-29 16:40:30|2606.7|2602.7|2614.9|2610.9|2614.9|2610.9|2606.7|2602.7|27
1769704840000|2026-01-29 16:40:40|2614.5|2610.5|2613.6|2609.6|2614.5|2610.5|2612|2608.9|2
1769704850000|2026-01-29 16:40:50|2613.3|2609.3|2613.2|2609.2|2613.7|2609.7|2612.3|2608.3|2
1769704860000|2026-01-29 16:41:00|2613|2609|2615.5|2611.5|2615.5|2611.5|2612.2|2608.2|4
1769704870000|2026-01-29 16:41:10|2614.5|2610.5|2611.3|2607.3|2616.1|2612.3|2610.8|2606.8|42
1769704880000|2026-01-29 16:41:20|2611.6|2607.6|2610.5|2606.5|2611.8|2607.9|2609.4|2605.6|8
1769704890000|2026-01-29 16:41:30|2609.4|2605.4|2612.3|2608.3|2613.1|2609.1|2609.4|2605.4|5
1769704900000|2026-01-29 16:41:40|2612.9|2608.9|2612.9|2611.4|2612.9|2611.4|2611.8|2607.8|0
1769704910000|2026-01-29 16:41:50|2612.4|2608.4|2612.3|2608.3|2612.9|2608.9|2612.3|2608.3|2
1769704920000|2026-01-29 16:42:00|2612.2|2608.2|2614.2|2610.2|2614.7|2612.2|2612.1|2608.1|2
1769704930000|2026-01-29 16:42:10|2614.3|2610.3|2612.6|2611.1|2614.4|2611.1|2612.6|2608.7|4
1769704940000|2026-01-29 16:42:20|2613.8|2609.8|2612.3|2608.3|2614.4|2610.4|2610.7|2608|4
1769704950000|2026-01-29 16:42:30|2612.4|2608.4|2612.4|2608.4|2613.3|2609.7|2610.3|2608.1|5
1769704960000|2026-01-29 16:42:40|2612.2|2608.2|2611.4|2607.4|2613.2|2609.2|2610.6|2607.1|2
1769704970000|2026-01-29 16:42:50|2611.5|2607.5|2612|2608|2613.6|2609.6|2611.5|2607.5|3
1769704980000|2026-01-29 16:43:00|2611.5|2607.5|2608.6|2604.6|2611.5|2607.5|2608.3|2604.3|9
1769704990000|2026-01-29 16:43:10|2608|2604|2610.3|2606.3|2611.5|2608|2608|2604|4
1769705000000|2026-01-29 16:43:20|2609.3|2605.3|2610.9|2609.4|2612|2609.4|2609.3|2605.3|1
1769705010000|2026-01-29 16:43:30|2612.3|2608.3|2613|2609|2614.5|2610.5|2612.1|2608.1|3
1769705020000|2026-01-29 16:43:40|2612.8|2608.8|2613.2|2609.2|2614.1|2610.1|2611.6|2607.6|4
1769705030000|2026-01-29 16:43:50|2612.7|2608.7|2611.8|2607.8|2613.2|2609.2|2609.8|2605.8|3
1769705040000|2026-01-29 16:44:00|2611.6|2607.6|2609|2605|2611.9|2607.9|2609|2605|2
1769705050000|2026-01-29 16:44:10|2608.9|2604.9|2612.6|2608.6|2612.6|2608.6|2606.7|2603.9|9
1769705060000|2026-01-29 16:44:20|2612.5|2608.5|2612.5|2608.5|2613.3|2609.3|2610.3|2606.3|4
1769705070000|2026-01-29 16:44:30|2612.6|2608.6|2612.8|2608.8|2613|2609|2611.6|2607.6|0
1769705080000|2026-01-29 16:44:40|2612.9|2608.9|2613.9|2609.9|2614.3|2610.3|2612.7|2608.7|0
1769705090000|2026-01-29 16:44:50|2613.4|2609.4|2611.6|2607.6|2613.5|2611.1|2611.6|2607.6|3
1769705100000|2026-01-29 16:45:00|2612.3|2608.3|2604.6|2600.6|2613.8|2609.8|2604.1|2600.1|9
1769705110000|2026-01-29 16:45:10|2604.3|2600.3|2603.1|2599.1|2606.2|2602.2|2603.1|2599.1|4
1769705120000|2026-01-29 16:45:20|2603.2|2599.2|2602.7|2598.7|2603.3|2599.3|2599.2|2595.2|4
1769705130000|2026-01-29 16:45:30|2603.4|2599.4|2604.6|2600.6|2606.3|2602.3|2601.8|2597.8|2
1769705140000|2026-01-29 16:45:40|2605.9|2601.9|2604.8|2600.8|2606.6|2602.6|2604.1|2600.1|4
1769705150000|2026-01-29 16:45:50|2604.2|2600.2|2602.5|2598.5|2605.9|2601.9|2602.5|2598.5|2
1769705160000|2026-01-29 16:46:00|2602.6|2598.6|2605.9|2601.9|2606.8|2602.8|2602.6|2598.6|4
1769705170000|2026-01-29 16:46:10|2606|2602|2599.8|2595.8|2606.8|2602.8|2598.7|2594.7|12
1769705180000|2026-01-29 16:46:20|2600|2596|2598.6|2594.6|2601.1|2597.1|2598.5|2594.5|0
1769705190000|2026-01-29 16:46:30|2597.3|2593.3|2593.3|2589.3|2597.3|2593.3|2591.8|2587.8|4
1769705200000|2026-01-29 16:46:40|2593.1|2589.1|2592.6|2588.6|2593.1|2589.1|2592.1|2588.1|2
1769705210000|2026-01-29 16:46:50|2592.4|2588.4|2593.4|2589.4|2594.9|2590.9|2591.3|2587.3|1
1769705220000|2026-01-29 16:47:00|2593.3|2589.3|2588.5|2584.5|2593.5|2589.5|2588.5|2584.5|5
1769705230000|2026-01-29 16:47:10|2588.4|2584.4|2588.3|2584.3|2589.8|2585.8|2586.5|2582.5|5
1769705240000|2026-01-29 16:47:20|2588.9|2584.9|2592.7|2588.7|2592.7|2588.7|2588|2584|7
1769705250000|2026-01-29 16:47:30|2592.6|2588.6|2591.1|2587.1|2592.8|2588.8|2590.7|2586.7|0
1769705260000|2026-01-29 16:47:40|2591.3|2587.3|2590.6|2586.6|2591.4|2587.4|2589|2585|3
1769705270000|2026-01-29 16:47:50|2590.7|2586.7|2597.8|2593.8|2598|2596.5|2590.7|2586.7|30
1769705280000|2026-01-29 16:48:00|2597.7|2593.7|2588.4|2584.4|2597.7|2593.7|2587.6|2583.6|9
1769705290000|2026-01-29 16:48:10|2589.9|2585.9|2589.1|2585.1|2590|2586|2585.9|2581.9|10
1769705300000|2026-01-29 16:48:20|2588.3|2584.3|2588.6|2584.6|2589.1|2585.1|2588.1|2584.1|0
1769705310000|2026-01-29 16:48:30|2587.8|2583.8|2590|2586|2590.6|2586.6|2587.8|2583.8|3
1769705320000|2026-01-29 16:48:40|2589.7|2585.7|2590|2586|2590|2586|2587.9|2583.9|1
1769705330000|2026-01-29 16:48:50|2587.6|2583.6|2589.4|2585.4|2593.8|2589.8|2587.6|2583.6|3
1769705340000|2026-01-29 16:49:00|2589.5|2585.5|2590.7|2586.7|2591.9|2587.9|2589.5|2585.5|1
1769705350000|2026-01-29 16:49:10|2590.3|2586.3|2592.3|2588.3|2592.7|2588.7|2587.7|2583.7|0
1769705360000|2026-01-29 16:49:20|2593.1|2589.1|2594.2|2590.2|2594.4|2590.4|2592.6|2588.6|3
1769705370000|2026-01-29 16:49:30|2594.3|2590.3|2594.5|2590.5|2594.6|2590.6|2594.3|2590.3|0
1769705380000|2026-01-29 16:49:40|2593.6|2589.6|2594.7|2590.7|2594.7|2590.7|2593.6|2589.6|1
1769705390000|2026-01-29 16:49:50|2596.8|2592.8|2591.4|2587.4|2597.7|2593.7|2590.8|2586.8|8
1769705400000|2026-01-29 16:50:00|2591.3|2587.3|2587.3|2583.3|2592.9|2588.9|2586.5|2582.9|4
1769705410000|2026-01-29 16:50:10|2587.2|2583.2|2589.5|2585.5|2589.8|2585.8|2587|2583|1
1769705420000|2026-01-29 16:50:20|2590.8|2586.8|2590.4|2586.4|2592.5|2588.5|2589.6|2585.6|0
1769705430000|2026-01-29 16:50:30|2590.2|2586.2|2591|2587|2591|2587|2589.3|2585.3|2
1769705440000|2026-01-29 16:50:40|2591.1|2587.1|2589.6|2585.6|2591.1|2587.1|2589.5|2585.5|3
1769705450000|2026-01-29 16:50:50|2590.4|2586.4|2588.1|2584.1|2590.5|2586.5|2587.6|2583.6|11
1769705460000|2026-01-29 16:51:00|2587.9|2583.9|2584.8|2580.8|2587.9|2584|2582.8|2578.8|6
1769705470000|2026-01-29 16:51:10|2584.5|2580.5|2584|2580|2584.7|2580.8|2582.1|2579.3|3
1769705480000|2026-01-29 16:51:20|2584.1|2580.1|2584|2580|2584.1|2580.1|2583.7|2579.7|1
1769705490000|2026-01-29 16:51:30|2584.1|2580.1|2586.8|2582.8|2587.3|2583.3|2584.1|2580.1|1
1769705500000|2026-01-29 16:51:40|2586.6|2582.6|2589.5|2585.5|2589.6|2585.6|2586.6|2582.6|0
1769705510000|2026-01-29 16:51:50|2588.9|2584.9|2587.4|2583.4|2591|2587|2587.4|2583.4|3
1769705520000|2026-01-29 16:52:00|2587.8|2583.8|2590.5|2586.5|2590.5|2586.5|2586.6|2583.2|10
1769705530000|2026-01-29 16:52:10|2590|2586|2585.3|2581.3|2590.4|2586.4|2583.8|2579.8|4
1769705540000|2026-01-29 16:52:20|2585.4|2581.4|2583.9|2579.9|2585.4|2581.4|2583.5|2579.5|3
1769705550000|2026-01-29 16:52:30|2583.7|2579.7|2583.1|2579.1|2584.4|2580.4|2583|2579|3
1769705560000|2026-01-29 16:52:40|2583|2579|2573.5|2569.5|2583|2579|2573.4|2569.4|10
1769705570000|2026-01-29 16:52:50|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|2571.1|2567.1|5
1769705580000|2026-01-29 16:53:00|2572.8|2568.8|2575.6|2571.6|2576.8|2572.8|2572.4|2568.4|7
1769705590000|2026-01-29 16:53:10|2576.6|2572.6|2579.8|2575.8|2580.1|2576.1|2576.6|2572.6|0
1769705600000|2026-01-29 16:53:20|2579.7|2575.7|2582.2|2578.2|2582.5|2578.5|2576.7|2575|6
1769705610000|2026-01-29 16:53:30|2580.1|2578.6|2579.7|2575.7|2583.1|2579.1|2579.7|2575.7|4
1769705620000|2026-01-29 16:53:40|2579.6|2575.6|2583.4|2579.4|2583.9|2579.9|2579.5|2575.5|0
1769705630000|2026-01-29 16:53:50|2583.2|2579.2|2583.2|2579.2|2584.1|2580.1|2581.2|2578.5|3
1769705640000|2026-01-29 16:54:00|2583.3|2579.3|2575.2|2571.2|2584|2580|2571.6|2567.6|8
1769705650000|2026-01-29 16:54:10|2575.1|2571.1|2580.4|2576.4|2580.4|2576.4|2575.1|2571.1|7
1769705660000|2026-01-29 16:54:20|2580.5|2576.5|2578.3|2574.3|2580.9|2576.9|2578.3|2574.3|6
1769705670000|2026-01-29 16:54:30|2577.8|2573.8|2582.3|2578.3|2582.5|2578.5|2577.8|2573.8|1
1769705680000|2026-01-29 16:54:40|2584.2|2580.2|2584.1|2580.1|2584.3|2580.3|2581.2|2577.2|1
1769705690000|2026-01-29 16:54:50|2584|2580|2583.5|2579.5|2584.7|2580.7|2583.4|2579.4|2
1769705700000|2026-01-29 16:55:00|2584|2580|2584.3|2580.3|2585.1|2581.1|2583.7|2579.7|3
1769705710000|2026-01-29 16:55:10|2584|2580|2580.3|2576.3|2584.4|2580.4|2579.5|2575.5|4
1769705720000|2026-01-29 16:55:20|2579.9|2575.9|2584|2580|2584|2580|2579.9|2575.9|7
1769705730000|2026-01-29 16:55:30|2583.8|2579.8|2583|2579|2584.6|2580.6|2583|2579|1
1769705740000|2026-01-29 16:55:40|2583.1|2579.1|2583.6|2579.6|2583.6|2579.6|2582.4|2578.4|0
1769705750000|2026-01-29 16:55:50|2583.5|2579.5|2581.4|2577.4|2583.5|2579.5|2581.4|2577.4|0
1769705760000|2026-01-29 16:56:00|2581.3|2577.3|2575.4|2571.4|2581.3|2577.3|2574.5|2570.5|3
1769705770000|2026-01-29 16:56:10|2575.7|2571.7|2575.3|2571.3|2577.2|2573.2|2574|2570|4
1769705780000|2026-01-29 16:56:20|2575.5|2571.5|2575.9|2571.9|2576.1|2572.1|2574.1|2570.1|2
1769705790000|2026-01-29 16:56:30|2576.5|2572.5|2576.5|2572.5|2578|2574|2576.1|2572.1|4
1769705800000|2026-01-29 16:56:40|2576.4|2572.4|2575.3|2571.3|2577.6|2573.6|2575.3|2571.3|4
1769705810000|2026-01-29 16:56:50|2576.2|2572.2|2579.2|2575.2|2579.3|2575.3|2575.4|2571.4|2
1769705820000|2026-01-29 16:57:00|2579.3|2575.3|2579.4|2575.4|2581.5|2577.5|2578.4|2574.4|3
1769705830000|2026-01-29 16:57:10|2579.3|2575.3|2576.8|2572.8|2579.6|2575.6|2576.3|2572.5|2
1769705840000|2026-01-29 16:57:20|2576.6|2572.6|2576.1|2572.1|2576.8|2572.8|2575.1|2571.1|1
1769705850000|2026-01-29 16:57:30|2576.2|2572.2|2576.6|2572.6|2577|2573|2574.4|2570.4|4
1769705860000|2026-01-29 16:57:40|2576.7|2572.7|2575.6|2571.6|2578.9|2575.3|2575.2|2571.2|7
1769705870000|2026-01-29 16:57:50|2575.7|2571.7|2573.8|2569.8|2575.9|2571.9|2573.4|2569.4|0
1769705880000|2026-01-29 16:58:00|2574.2|2570.2|2576.2|2572.2|2576.2|2572.2|2571.4|2569.2|1
1769705890000|2026-01-29 16:58:10|2575.8|2571.8|2577.5|2573.5|2577.5|2573.5|2574.7|2570.7|3
1769705900000|2026-01-29 16:58:20|2576.6|2575.1|2575.1|2571.1|2577.1|2575.1|2573.7|2569.7|4
1769705910000|2026-01-29 16:58:30|2575|2571|2577.6|2573.6|2577.7|2573.7|2574.1|2570.1|2
1769705920000|2026-01-29 16:58:40|2576.9|2572.9|2574.7|2570.7|2576.9|2572.9|2574.7|2570.7|2
1769705930000|2026-01-29 16:58:50|2574.8|2570.8|2573.7|2569.7|2575.4|2571.4|2573.3|2569.3|2
1769705940000|2026-01-29 16:59:00|2574.1|2570.1|2574.7|2570.7|2574.9|2570.9|2572|2568|10
1769705950000|2026-01-29 16:59:10|2574.8|2570.8|2577.8|2573.8|2577.8|2573.8|2572.3|2568.3|3
1769705960000|2026-01-29 16:59:20|2578.5|2574.5|2582.6|2578.6|2583.8|2579.8|2577.7|2573.7|1
1769705970000|2026-01-29 16:59:30|2583.8|2579.8|2585.7|2581.7|2587.8|2583.8|2583.8|2579.8|3
1769705980000|2026-01-29 16:59:40|2586.3|2582.3|2585.5|2581.5|2587|2583|2584.7|2580.7|1
1769705990000|2026-01-29 16:59:50|2584.7|2580.7|2586.6|2582.6|2586.6|2582.6|2584.7|2580.7|0
1769706000000|2026-01-29 17:00:00|2586.7|2582.7|2589.4|2585.4|2590.4|2586.4|2586.5|2582.5|5
1769706010000|2026-01-29 17:00:10|2590.1|2586.1|2593.6|2589.6|2594.6|2590.6|2590|2586|8
1769706020000|2026-01-29 17:00:20|2593.5|2589.5|2599|2595|2599.4|2595.4|2593.3|2589.3|7
1769706030000|2026-01-29 17:00:30|2599.5|2595.5|2597.8|2593.8|2599.5|2595.5|2597.5|2593.5|4
1769706040000|2026-01-29 17:00:40|2598.4|2594.4|2599.2|2595.2|2599.6|2597.4|2598|2594|7
1769706050000|2026-01-29 17:00:50|2599.1|2595.1|2601.2|2597.2|2601.2|2597.2|2599.1|2595.1|0
1769706060000|2026-01-29 17:01:00|2604.2|2600.2|2603.1|2599.1|2605.4|2601.4|2601.3|2597.3|13
1769706070000|2026-01-29 17:01:10|2603.6|2599.6|2605.8|2601.8|2608.8|2604.8|2602.8|2598.8|15
1769706080000|2026-01-29 17:01:20|2603.9|2599.9|2601.1|2597.1|2604.2|2600.2|2601.1|2597.1|3
1769706090000|2026-01-29 17:01:30|2600.9|2596.9|2603.1|2599.1|2605.3|2601.3|2600.9|2596.9|2
1769706100000|2026-01-29 17:01:40|2602.1|2598.1|2599.5|2595.5|2603.1|2599.1|2599.4|2595.4|1
1769706110000|2026-01-29 17:01:50|2598.2|2594.2|2597.9|2593.9|2598.2|2594.9|2596.4|2592.6|6
1769706120000|2026-01-29 17:02:00|2598.2|2594.2|2597.3|2595.8|2599.9|2595.9|2596|2592|3
1769706130000|2026-01-29 17:02:10|2597.7|2593.7|2595.5|2591.5|2598.7|2594.7|2594.3|2590.3|12
1769706140000|2026-01-29 17:02:20|2595.8|2591.8|2594.8|2590.8|2597.6|2593.6|2592.8|2588.8|8
1769706150000|2026-01-29 17:02:30|2594.7|2590.7|2594.1|2590.1|2597.2|2593.2|2593.9|2589.9|8
1769706160000|2026-01-29 17:02:40|2593.8|2589.8|2597.7|2593.7|2598.6|2594.6|2593.6|2589.6|9
1769706170000|2026-01-29 17:02:50|2597.3|2593.3|2597.2|2593.2|2597.6|2593.6|2593.8|2589.8|13
1769706180000|2026-01-29 17:03:00|2596.3|2592.3|2602.9|2598.9|2603.7|2599.7|2595.9|2591.9|3
1769706190000|2026-01-29 17:03:10|2601.9|2597.9|2604.4|2600.4|2607.3|2603.3|2601.9|2597.9|3
1769706200000|2026-01-29 17:03:20|2604.3|2600.3|2602.7|2598.7|2605.3|2601.3|2602.4|2598.4|0
1769706210000|2026-01-29 17:03:30|2603.1|2599.1|2603.9|2599.9|2606.3|2602.3|2602.2|2598.2|5
1769706220000|2026-01-29 17:03:40|2602.4|2598.4|2603.5|2599.5|2604.8|2600.8|2602.4|2598.4|3
1769706230000|2026-01-29 17:03:50|2605.2|2601.2|2602.8|2598.8|2605.2|2601.2|2602.8|2598.8|0
1769706240000|2026-01-29 17:04:00|2603.4|2599.4|2603.5|2599.5|2605.1|2601.1|2602.5|2598.5|2
1769706250000|2026-01-29 17:04:10|2603.4|2599.4|2603.8|2599.8|2603.8|2599.8|2599.7|2595.7|3
1769706260000|2026-01-29 17:04:20|2601.7|2597.7|2600.2|2596.2|2604.1|2600.1|2599|2595|4
1769706270000|2026-01-29 17:04:30|2600.7|2596.7|2602|2598|2602.5|2599.8|2599.8|2595.8|1
1769706280000|2026-01-29 17:04:40|2602.3|2598.3|2603.5|2599.5|2606.1|2602.1|2601.4|2598|4
1769706290000|2026-01-29 17:04:50|2603.1|2599.1|2605.8|2601.8|2605.9|2601.9|2602.8|2598.8|2
1769706300000|2026-01-29 17:05:00|2605.6|2601.6|2606.2|2602.2|2606.3|2602.3|2604.7|2600.7|3
1769706310000|2026-01-29 17:05:10|2606.3|2602.3|2605.6|2601.6|2606.3|2602.3|2603.4|2599.4|3
1769706320000|2026-01-29 17:05:20|2605.7|2601.7|2602.5|2598.5|2605.8|2601.8|2602.5|2598.5|0
1769706330000|2026-01-29 17:05:30|2602.1|2598.1|2603.5|2599.5|2604|2600|2601.4|2597.4|4
1769706340000|2026-01-29 17:05:40|2603.8|2599.8|2601.4|2597.4|2604|2600|2601.4|2597.4|5
1769706350000|2026-01-29 17:05:50|2601.5|2597.5|2608.8|2604.8|2609.5|2605.5|2601.4|2597.4|6
1769706360000|2026-01-29 17:06:00|2607.3|2603.3|2604.4|2600.4|2608.5|2604.5|2602.6|2598.6|6
1769706370000|2026-01-29 17:06:10|2604.7|2600.7|2607.5|2603.5|2607.5|2603.5|2604.3|2600.3|8
1769706380000|2026-01-29 17:06:20|2607.6|2603.6|2606.5|2602.5|2607.6|2603.6|2605.3|2601.3|1
1769706390000|2026-01-29 17:06:30|2606.4|2602.4|2606.8|2602.8|2607.5|2603.9|2605.4|2601.8|1
1769706400000|2026-01-29 17:06:40|2607.1|2603.1|2605.1|2601.1|2607.1|2603.1|2605|2601|0
1769706410000|2026-01-29 17:06:50|2604.1|2600.1|2601.5|2597.5|2606.2|2602.2|2601.5|2597.5|2
1769706420000|2026-01-29 17:07:00|2601.4|2597.4|2605|2601|2605.1|2601.1|2599.2|2595.2|5
1769706430000|2026-01-29 17:07:10|2605.2|2601.2|2601.4|2597.4|2605.2|2601.2|2599.2|2595.2|4
1769706440000|2026-01-29 17:07:20|2599.6|2595.6|2601.6|2597.6|2601.9|2597.9|2599.6|2595.6|2
1769706450000|2026-01-29 17:07:30|2601.7|2597.7|2600.8|2596.8|2601.7|2597.7|2599.7|2595.7|4
1769706460000|2026-01-29 17:07:40|2599.7|2595.7|2600.2|2596.2|2600.9|2598.3|2599.5|2595.5|2
1769706470000|2026-01-29 17:07:50|2600.8|2596.8|2598.1|2594.1|2604.9|2600.9|2597|2593|8
1769706480000|2026-01-29 17:08:00|2598.2|2594.2|2599.8|2595.8|2600.6|2596.6|2597.9|2594.2|4
1769706490000|2026-01-29 17:08:10|2599.9|2595.9|2599.1|2595.1|2600.1|2596.1|2598.1|2594.1|1
1769706500000|2026-01-29 17:08:20|2599.7|2595.7|2598.2|2594.2|2599.9|2595.9|2597.1|2593.1|0
1769706510000|2026-01-29 17:08:30|2598.5|2594.5|2598.4|2594.4|2599.3|2595.3|2597.9|2593.9|0
1769706520000|2026-01-29 17:08:40|2598|2594|2598.5|2594.5|2598.7|2594.7|2597.3|2593.3|0
1769706530000|2026-01-29 17:08:50|2597.8|2593.8|2598.9|2594.9|2598.9|2594.9|2597.2|2593.2|1
1769706540000|2026-01-29 17:09:00|2597.5|2593.5|2594.2|2590.2|2597.6|2593.6|2594.1|2590.1|2
1769706550000|2026-01-29 17:09:10|2594|2590|2595.7|2591.7|2595.7|2591.7|2593.5|2589.5|1
1769706560000|2026-01-29 17:09:20|2596.8|2592.8|2594.6|2590.6|2596.8|2592.8|2593|2589|0
1769706570000|2026-01-29 17:09:30|2595.2|2591.2|2593.8|2589.8|2595.5|2592|2593.3|2589.6|2
1769706580000|2026-01-29 17:09:40|2594|2590|2596|2592|2597.3|2593.3|2593.2|2589.9|5
1769706590000|2026-01-29 17:09:50|2596.8|2592.8|2593.2|2589.2|2598.8|2595.3|2593.2|2589.2|2
1769706600000|2026-01-29 17:10:00|2593|2589|2594.4|2590.4|2596.7|2592.7|2591|2587.5|3
1769706610000|2026-01-29 17:10:10|2594.5|2590.5|2593.2|2589.2|2596.7|2592.7|2593.2|2589.2|0
1769706620000|2026-01-29 17:10:20|2593.1|2589.1|2598.6|2594.6|2598.6|2594.6|2593.1|2589.1|2
1769706630000|2026-01-29 17:10:30|2598.5|2594.5|2601.3|2597.3|2601.8|2597.8|2598.4|2594.4|2
1769706640000|2026-01-29 17:10:40|2602|2598|2597.6|2593.6|2602|2598|2596.5|2592.5|4
1769706650000|2026-01-29 17:10:50|2596.8|2592.8|2598.8|2594.8|2599.9|2595.9|2596.8|2592.8|1
1769706660000|2026-01-29 17:11:00|2598.6|2594.6|2598.3|2594.3|2599.6|2595.6|2597.4|2593.4|2
1769706670000|2026-01-29 17:11:10|2597.6|2593.6|2593.6|2589.6|2597.7|2593.7|2593.2|2589.2|4
1769706680000|2026-01-29 17:11:20|2593.7|2589.7|2593.4|2589.4|2594.8|2593.3|2593.1|2589.1|2
1769706690000|2026-01-29 17:11:30|2595.2|2591.2|2592.4|2588.4|2595.2|2591.2|2592.4|2588.4|2
1769706700000|2026-01-29 17:11:40|2591.9|2587.9|2593.9|2589.9|2595.9|2591.9|2591.8|2587.8|1
1769706710000|2026-01-29 17:11:50|2594|2590|2595.2|2591.2|2595.2|2591.2|2593.8|2589.8|0
1769706720000|2026-01-29 17:12:00|2594.9|2590.9|2595.3|2591.3|2595.3|2591.3|2593.1|2589.1|0
1769706730000|2026-01-29 17:12:10|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|2595.3|2591.3|0
1769706740000|2026-01-29 17:12:20|2595.3|2591.3|2595.1|2591.1|2595.4|2591.4|2594.5|2590.5|1
1769706750000|2026-01-29 17:12:30|2595|2591|2588.8|2584.8|2595|2591|2588.8|2584.8|6
1769706760000|2026-01-29 17:12:40|2588.5|2584.5|2587.9|2583.9|2590.2|2586.2|2587.9|2583.9|8
1769706770000|2026-01-29 17:12:50|2588|2584|2589.8|2585.8|2590.1|2586.1|2587.9|2583.9|2
1769706780000|2026-01-29 17:13:00|2590|2586|2589.6|2585.6|2590.5|2586.5|2589.4|2585.4|2
1769706790000|2026-01-29 17:13:10|2589.9|2585.9|2590.1|2586.1|2590.4|2586.4|2589.9|2585.9|1
1769706800000|2026-01-29 17:13:20|2589.7|2585.7|2590.3|2586.3|2590.5|2586.6|2588.1|2585.6|1
1769706810000|2026-01-29 17:13:30|2590.4|2586.4|2590.1|2586.1|2590.4|2586.4|2590.1|2586.1|0
1769706820000|2026-01-29 17:13:40|2590.2|2586.2|2596.7|2592.7|2597.1|2593.1|2590.1|2586.1|6
1769706830000|2026-01-29 17:13:50|2596.9|2592.9|2593.5|2589.5|2597|2593|2593.3|2589.3|3
1769706840000|2026-01-29 17:14:00|2593.7|2589.7|2597.2|2593.2|2598.8|2594.8|2593.7|2589.7|2
1769706850000|2026-01-29 17:14:10|2597.3|2593.3|2594.7|2590.7|2597.9|2593.9|2593.1|2589.1|5
1769706860000|2026-01-29 17:14:20|2595|2591|2596.2|2592.2|2596.4|2592.4|2593.1|2589.1|1
1769706870000|2026-01-29 17:14:30|2596.6|2592.6|2596.5|2592.5|2596.8|2594.5|2594|2590|2
1769706880000|2026-01-29 17:14:40|2596.4|2592.4|2596.2|2592.2|2597.3|2593.3|2595.7|2591.7|2
1769706890000|2026-01-29 17:14:50|2596.1|2592.1|2596.8|2592.8|2597.8|2593.8|2594.7|2590.7|1
1769706900000|2026-01-29 17:15:00|2597.7|2593.7|2602|2598|2602|2598|2595.5|2591.5|3
1769706910000|2026-01-29 17:15:10|2602.4|2598.4|2609.6|2605.6|2610|2606|2602.4|2598.4|3
1769706920000|2026-01-29 17:15:20|2609.7|2605.7|2613.2|2609.2|2613.2|2609.2|2609.3|2605.3|7
1769706930000|2026-01-29 17:15:30|2612.9|2608.9|2613.5|2609.5|2615.7|2613.1|2612.1|2608.1|10
1769706940000|2026-01-29 17:15:40|2613.4|2609.4|2614.8|2610.8|2614.8|2611.5|2611.8|2607.8|3
1769706950000|2026-01-29 17:15:50|2614.7|2610.7|2613|2609|2615.2|2611.2|2613|2609|0
1769706960000|2026-01-29 17:16:00|2612.9|2608.9|2614.7|2610.7|2614.7|2610.7|2608.9|2604.9|15
1769706970000|2026-01-29 17:16:10|2614.6|2610.6|2618.3|2614.3|2618.8|2614.8|2614|2610|10
1769706980000|2026-01-29 17:16:20|2618|2614|2615.2|2611.2|2618.3|2615|2613.7|2609.7|18
1769706990000|2026-01-29 17:16:30|2615.1|2611.1|2617.8|2613.8|2618.1|2614.6|2614.2|2610.2|5
1769707000000|2026-01-29 17:16:40|2618.2|2614.2|2618.3|2614.3|2618.8|2615.7|2617.2|2613.5|4
1769707010000|2026-01-29 17:16:50|2617.7|2613.7|2620.9|2616.9|2620.9|2616.9|2616.8|2613.6|6
1769707020000|2026-01-29 17:17:00|2619.8|2615.8|2624.2|2620.2|2625|2621|2619.7|2615.7|17
1769707030000|2026-01-29 17:17:10|2624.9|2620.9|2619|2615|2624.9|2620.9|2616.7|2612.7|9
1769707040000|2026-01-29 17:17:20|2618.7|2614.7|2621.5|2617.5|2621.8|2617.8|2617.2|2613.2|4
1769707050000|2026-01-29 17:17:30|2621.7|2617.7|2620.7|2619.2|2626.2|2622.2|2620.7|2617|5
1769707060000|2026-01-29 17:17:40|2621.4|2617.4|2621.5|2617.5|2621.9|2619.2|2620.4|2616.4|0
1769707070000|2026-01-29 17:17:50|2620.8|2616.8|2619.3|2615.3|2620.8|2616.8|2617.5|2613.5|11
1769707080000|2026-01-29 17:18:00|2619.5|2615.5|2618.6|2614.6|2619.5|2615.5|2616.7|2612.7|5
1769707090000|2026-01-29 17:18:10|2619.2|2615.2|2618.1|2614.1|2619.2|2615.2|2615.4|2611.4|4
1769707100000|2026-01-29 17:18:20|2617.9|2613.9|2618.9|2614.9|2619.2|2616.9|2617.5|2613.5|5
1769707110000|2026-01-29 17:18:30|2619|2615|2623|2619|2623.8|2621.1|2619|2615|7
1769707120000|2026-01-29 17:18:40|2624|2620|2623.9|2619.9|2625.5|2621.9|2623.3|2619.9|5
1769707130000|2026-01-29 17:18:50|2624|2620|2624.1|2620.1|2624.8|2620.8|2622.9|2618.9|7
1769707140000|2026-01-29 17:19:00|2623|2619|2624.7|2620.7|2624.8|2620.8|2621.6|2618.4|6
1769707150000|2026-01-29 17:19:10|2624.2|2620.2|2623.3|2619.3|2624.9|2621.1|2622.6|2619.3|1
1769707160000|2026-01-29 17:19:20|2623.1|2619.1|2618|2614|2623.1|2619.1|2618|2614|5
1769707170000|2026-01-29 17:19:30|2617|2615.5|2618.4|2614.4|2619.3|2616.1|2617|2614.3|4
1769707180000|2026-01-29 17:19:40|2618.5|2614.5|2617.7|2613.7|2618.6|2615|2616.4|2612.4|5
1769707190000|2026-01-29 17:19:50|2617.2|2613.2|2618.6|2614.6|2618.9|2615.4|2616.1|2612.1|9
1769707200000|2026-01-29 17:20:00|2619.1|2615.1|2618.1|2614.1|2620.3|2616.7|2617.2|2613.2|8
1769707210000|2026-01-29 17:20:10|2617.6|2613.6|2614.8|2610.8|2617.6|2613.6|2611.1|2607.1|15
1769707220000|2026-01-29 17:20:20|2615.1|2611.1|2617.3|2613.3|2618|2614|2615.1|2611.1|4
1769707230000|2026-01-29 17:20:30|2617.6|2613.6|2618.2|2614.2|2619.3|2615.3|2617.2|2613.2|3
1769707240000|2026-01-29 17:20:40|2617.7|2613.7|2617.3|2613.3|2618.1|2614.1|2617.3|2613.3|3
1769707250000|2026-01-29 17:20:50|2618.1|2614.1|2616.8|2612.8|2618.1|2614.1|2615.9|2611.9|1
1769707260000|2026-01-29 17:21:00|2617.1|2613.1|2615.9|2611.9|2617.4|2613.4|2615.5|2611.5|3
1769707270000|2026-01-29 17:21:10|2616.9|2612.9|2618|2614|2618.8|2614.8|2616.5|2612.5|1
1769707280000|2026-01-29 17:21:20|2617.9|2613.9|2616|2612|2617.9|2613.9|2615.9|2611.9|0
1769707290000|2026-01-29 17:21:30|2615.9|2611.9|2616.9|2612.9|2619.4|2615.4|2615|2611|4
1769707300000|2026-01-29 17:21:40|2616.6|2612.6|2611.6|2607.6|2616.6|2612.6|2609.7|2605.7|17
1769707310000|2026-01-29 17:21:50|2611.5|2607.5|2615.9|2611.9|2616|2612|2610.5|2606.5|4
1769707320000|2026-01-29 17:22:00|2616.3|2612.3|2618|2614|2618|2614|2615.3|2611.3|7
1769707330000|2026-01-29 17:22:10|2618.1|2614.1|2615|2611|2618.4|2614.4|2614.2|2610.2|2
1769707340000|2026-01-29 17:22:20|2615.5|2611.5|2613.1|2609.1|2615.6|2611.6|2612.7|2608.7|3
1769707350000|2026-01-29 17:22:30|2613.4|2609.4|2610.8|2606.8|2614.6|2610.6|2610.6|2606.6|3
1769707360000|2026-01-29 17:22:40|2610.6|2606.6|2610|2606|2614.7|2610.7|2610|2606|7
1769707370000|2026-01-29 17:22:50|2612|2608|2611.2|2607.2|2612.2|2608.2|2610.9|2606.9|0
1769707380000|2026-01-29 17:23:00|2612.4|2608.4|2608.6|2604.6|2612.5|2608.5|2607.9|2603.9|7
1769707390000|2026-01-29 17:23:10|2609|2605|2607.3|2603.3|2611|2607|2607.3|2603.3|4
1769707400000|2026-01-29 17:23:20|2607.4|2603.4|2615.6|2611.6|2616.7|2612.7|2607.4|2603.4|5
1769707410000|2026-01-29 17:23:30|2615.9|2611.9|2616|2612|2616.6|2612.6|2614.6|2610.6|1
1769707420000|2026-01-29 17:23:40|2616.3|2612.3|2616.9|2612.9|2616.9|2612.9|2613.8|2609.8|3
1769707430000|2026-01-29 17:23:50|2617|2613|2619.8|2615.8|2619.8|2615.8|2613.9|2609.9|7
1769707440000|2026-01-29 17:24:00|2619.7|2615.7|2620.5|2616.5|2622.7|2618.7|2617.9|2613.9|5
1769707450000|2026-01-29 17:24:10|2620.6|2616.6|2622.6|2618.6|2623.8|2619.8|2618.4|2614.4|4
1769707460000|2026-01-29 17:24:20|2623|2619|2620.8|2616.8|2624.2|2620.2|2620.6|2616.7|4
1769707470000|2026-01-29 17:24:30|2620.2|2616.2|2618.7|2614.7|2621.4|2617.4|2618.2|2614.2|3
1769707480000|2026-01-29 17:24:40|2618.9|2614.9|2616.9|2612.9|2618.9|2614.9|2615.1|2611.1|0
1769707490000|2026-01-29 17:24:50|2616.7|2612.7|2615|2611|2618|2614|2615|2611|0
1769707500000|2026-01-29 17:25:00|2614.9|2610.9|2617.7|2613.7|2618.4|2614.4|2614.9|2610.9|1
1769707510000|2026-01-29 17:25:10|2618.4|2614.4|2620.9|2616.9|2620.9|2616.9|2616.6|2612.6|3
1769707520000|2026-01-29 17:25:20|2619.5|2615.5|2619|2615|2619.5|2615.9|2617.4|2614.1|3
1769707530000|2026-01-29 17:25:30|2618.9|2614.9|2616.3|2612.3|2619.5|2615.5|2616.3|2612.3|2
1769707540000|2026-01-29 17:25:40|2619.4|2615.4|2619.4|2615.4|2619.5|2615.5|2618.7|2614.7|2
1769707550000|2026-01-29 17:25:50|2619.3|2615.3|2621.8|2617.8|2621.8|2617.8|2618.1|2614.8|8
1769707560000|2026-01-29 17:26:00|2621.9|2617.9|2625.7|2621.7|2626|2622|2621.8|2617.8|6
1769707570000|2026-01-29 17:26:10|2628.3|2624.3|2622.8|2618.8|2628.3|2624.3|2620.6|2616.6|5
1769707580000|2026-01-29 17:26:20|2623|2619|2622.4|2618.4|2624.4|2620.4|2622|2618|4
1769707590000|2026-01-29 17:26:30|2622.6|2618.6|2622.6|2618.6|2622.9|2618.9|2622.3|2618.3|0
1769707600000|2026-01-29 17:26:40|2622.8|2618.8|2622.1|2618.1|2622.8|2618.8|2621.9|2617.9|3
1769707610000|2026-01-29 17:26:50|2622|2618|2622.6|2618.6|2622.6|2620.6|2622|2618|8
1769707620000|2026-01-29 17:27:00|2623.2|2619.2|2622.3|2618.3|2625.5|2621.5|2622|2618|4
1769707630000|2026-01-29 17:27:10|2622.9|2618.9|2623.2|2619.2|2624.7|2620.7|2622.7|2618.7|1
1769707640000|2026-01-29 17:27:20|2623.4|2619.4|2622.7|2618.7|2624.5|2620.5|2622.7|2618.7|0
1769707650000|2026-01-29 17:27:30|2622.6|2618.6|2622.9|2618.9|2624.3|2620.3|2622.4|2618.4|1
1769707660000|2026-01-29 17:27:40|2622.6|2618.6|2623.5|2619.5|2624.4|2620.4|2622.6|2618.6|1
1769707670000|2026-01-29 17:27:50|2623.6|2619.6|2624|2620|2624|2620|2623|2619|1
1769707680000|2026-01-29 17:28:00|2624.1|2620.1|2622.1|2618.1|2624.3|2620.3|2622|2618|3
1769707690000|2026-01-29 17:28:10|2623.3|2619.3|2623.2|2619.2|2624.5|2620.5|2623|2619|4
1769707700000|2026-01-29 17:28:20|2623.6|2619.6|2626.5|2622.5|2626.5|2622.5|2623.1|2619.1|1
1769707710000|2026-01-29 17:28:30|2625.8|2621.8|2624.4|2620.4|2625.8|2621.8|2622.7|2618.7|4
1769707720000|2026-01-29 17:28:40|2623.5|2619.5|2624.7|2620.7|2625.5|2621.5|2623.4|2619.4|1
1769707730000|2026-01-29 17:28:50|2625.4|2621.4|2626.5|2622.5|2626.7|2622.7|2625|2621|2
1769707740000|2026-01-29 17:29:00|2625.8|2621.8|2623.5|2619.5|2626.7|2622.7|2623.5|2619.5|3
1769707750000|2026-01-29 17:29:10|2623|2619|2624.3|2620.3|2626.2|2622.2|2622|2618|6
1769707760000|2026-01-29 17:29:20|2624.2|2620.2|2625.8|2621.8|2627.1|2624.7|2624.1|2620.2|6
1769707770000|2026-01-29 17:29:30|2625.9|2621.9|2624.7|2620.7|2625.9|2621.9|2623.4|2619.4|5
1769707780000|2026-01-29 17:29:40|2624.5|2620.5|2626.3|2622.3|2627|2624.6|2624.5|2620.5|4
1769707790000|2026-01-29 17:29:50|2624.5|2620.5|2625.2|2621.2|2625.8|2621.8|2623.6|2619.6|4
1769707800000|2026-01-29 17:30:00|2625|2621|2620.3|2616.3|2625|2621|2619.4|2615.4|6
1769707810000|2026-01-29 17:30:10|2619.3|2615.3|2619.1|2615.1|2620.4|2616.4|2618|2614|15
1769707820000|2026-01-29 17:30:20|2619|2615|2619.1|2615.1|2620.5|2616.5|2618.5|2614.5|1
1769707830000|2026-01-29 17:30:30|2619.2|2615.2|2621.7|2617.7|2621.7|2617.7|2619|2615|2
1769707840000|2026-01-29 17:30:40|2622|2618|2621.3|2617.3|2622|2618|2620.8|2616.8|0
1769707850000|2026-01-29 17:30:50|2621.2|2617.2|2623.9|2619.9|2624|2620|2620.5|2616.5|2
1769707860000|2026-01-29 17:31:00|2623.3|2619.3|2620|2616|2623.3|2619.3|2619.7|2615.7|4
1769707870000|2026-01-29 17:31:10|2619.6|2615.6|2618.9|2617.4|2619.6|2617.4|2618.6|2614.6|0
1769707880000|2026-01-29 17:31:20|2619.8|2615.8|2621.8|2617.8|2622.1|2618.1|2618.5|2614.5|6
1769707890000|2026-01-29 17:31:30|2621.6|2617.6|2623.4|2619.4|2623.4|2619.4|2621.6|2617.6|2
1769707900000|2026-01-29 17:31:40|2623.6|2619.6|2622.8|2618.8|2624.2|2620.2|2621.5|2617.5|3
1769707910000|2026-01-29 17:31:50|2622.9|2618.9|2622.9|2618.9|2623.1|2619.1|2621.2|2617.2|2
1769707920000|2026-01-29 17:32:00|2622.3|2618.3|2619.6|2615.6|2623.3|2619.3|2619.6|2615.6|0
1769707930000|2026-01-29 17:32:10|2619.1|2615.1|2619.1|2615.1|2619.2|2615.2|2618.5|2614.5|1
1769707940000|2026-01-29 17:32:20|2619.2|2615.2|2620.8|2616.8|2620.9|2616.9|2618.2|2614.2|9
1769707950000|2026-01-29 17:32:30|2619.9|2615.9|2629|2625|2629|2625|2619.9|2615.9|8
1769707960000|2026-01-29 17:32:40|2628.9|2624.9|2628.9|2624.9|2629|2626.2|2627.7|2624.9|4
1769707970000|2026-01-29 17:32:50|2628|2626.5|2622.7|2618.7|2628.5|2626.5|2622.1|2618.1|8
1769707980000|2026-01-29 17:33:00|2622.8|2618.8|2625.2|2621.2|2625.2|2621.2|2622.8|2618.8|2
1769707990000|2026-01-29 17:33:10|2625.1|2621.1|2626.1|2622.1|2626.3|2622.3|2623.3|2619.3|4
1769708000000|2026-01-29 17:33:20|2626|2622|2621.7|2617.7|2626.2|2622.2|2621.6|2617.6|1
1769708010000|2026-01-29 17:33:30|2621.6|2617.6|2618.9|2614.9|2623|2619|2618.9|2614.9|4
1769708020000|2026-01-29 17:33:40|2618.2|2614.2|2612.3|2608.3|2618.7|2614.7|2610.7|2606.7|7
1769708030000|2026-01-29 17:33:50|2612|2608|2616.3|2612.3|2616.8|2612.8|2610.4|2606.4|7
1769708040000|2026-01-29 17:34:00|2615.8|2611.8|2617.1|2613.1|2618.7|2614.7|2614.6|2610.6|2
1769708050000|2026-01-29 17:34:10|2617.5|2613.5|2623|2619|2623.2|2619.2|2617.1|2613.1|3
1769708060000|2026-01-29 17:34:20|2623.1|2619.1|2621|2617|2623.1|2619.1|2621|2617|1
1769708070000|2026-01-29 17:34:30|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2620.4|2616.4|1
1769708080000|2026-01-29 17:34:40|2621.8|2617.8|2621.4|2617.4|2622.7|2618.7|2621.1|2617.1|0
1769708090000|2026-01-29 17:34:50|2620.1|2616.1|2622.9|2618.9|2622.9|2618.9|2620.1|2616.1|5
1769708100000|2026-01-29 17:35:00|2622.8|2618.8|2624.9|2620.9|2625|2621|2622.8|2618.8|4
1769708110000|2026-01-29 17:35:10|2624.7|2620.7|2626.2|2622.2|2628|2624|2624|2620.7|5
1769708120000|2026-01-29 17:35:20|2626.6|2622.6|2628.3|2624.3|2629|2626.6|2625.4|2622.6|3
1769708130000|2026-01-29 17:35:30|2628.2|2624.2|2627.8|2626.3|2629|2626.3|2627.8|2624.2|1
1769708140000|2026-01-29 17:35:40|2627.9|2626.4|2629.3|2627.8|2630.9|2627.8|2627.8|2625|7
1769708150000|2026-01-29 17:35:50|2629.4|2627.9|2636.1|2632.1|2636.2|2633.5|2629.4|2627.1|10
1769708160000|2026-01-29 17:36:00|2635.9|2631.9|2636.8|2632.8|2637.2|2633.3|2634.8|2630.8|7
1769708170000|2026-01-29 17:36:10|2636.9|2632.9|2638.9|2634.9|2638.9|2635|2635|2631.4|7
1769708180000|2026-01-29 17:36:20|2639|2635|2640.6|2636.6|2640.7|2637.1|2637.6|2634.9|10
1769708190000|2026-01-29 17:36:30|2641.2|2637.2|2640.4|2638.9|2641.2|2638.9|2640|2636.7|7
1769708200000|2026-01-29 17:36:40|2643.1|2639.1|2643.3|2639.3|2643.3|2641.1|2641.2|2638.9|9
1769708210000|2026-01-29 17:36:50|2643.4|2639.4|2647.7|2646.2|2648.3|2646.2|2642.4|2639.4|17
1769708220000|2026-01-29 17:37:00|2647.4|2645.9|2647.2|2645.7|2648|2646.2|2646.6|2642.6|11
1769708230000|2026-01-29 17:37:10|2648|2644|2646.4|2642.4|2648|2644|2645.3|2641.3|7
1769708240000|2026-01-29 17:37:20|2646.5|2642.5|2644.1|2640.1|2646.5|2642.5|2643.4|2639.4|11
1769708250000|2026-01-29 17:37:30|2644.2|2640.2|2640.3|2636.3|2644.2|2640.2|2639.6|2635.6|2
1769708260000|2026-01-29 17:37:40|2640.1|2636.1|2639.5|2635.5|2642.4|2638.4|2638.9|2634.9|5
1769708270000|2026-01-29 17:37:50|2639.2|2635.2|2639.2|2635.2|2639.4|2635.4|2637.8|2633.8|1
1769708280000|2026-01-29 17:38:00|2639.9|2635.9|2634.1|2630.1|2639.9|2635.9|2632.4|2628.4|5
1769708290000|2026-01-29 17:38:10|2634.3|2630.3|2638.1|2634.1|2640.1|2636.1|2634.3|2630.3|2
1769708300000|2026-01-29 17:38:20|2640.2|2636.2|2638.3|2634.3|2640.2|2636.2|2637.9|2633.9|0
1769708310000|2026-01-29 17:38:30|2638.8|2634.8|2639.4|2635.4|2642.4|2638.4|2638.5|2634.8|4
1769708320000|2026-01-29 17:38:40|2640.3|2636.3|2640.8|2636.8|2641.3|2639.3|2639.5|2635.5|3
1769708330000|2026-01-29 17:38:50|2641.1|2637.1|2641.5|2637.5|2642.4|2638.7|2639.6|2635.6|3
1769708340000|2026-01-29 17:39:00|2641.6|2637.6|2639.4|2635.4|2642.1|2638.1|2639.4|2635.4|1
1769708350000|2026-01-29 17:39:10|2638.4|2634.4|2638.1|2634.1|2639.1|2635.1|2635.5|2633.1|7
1769708360000|2026-01-29 17:39:20|2638.2|2634.2|2640.3|2636.3|2640.3|2636.3|2636.7|2632.8|13
1769708370000|2026-01-29 17:39:30|2640|2636|2639.2|2635.2|2640.5|2636.9|2638.1|2634.1|4
1769708380000|2026-01-29 17:39:40|2639.1|2635.1|2637|2635.5|2639.8|2635.8|2636.9|2634.1|1
1769708390000|2026-01-29 17:39:50|2639.1|2635.1|2639.4|2635.4|2639.8|2635.8|2636.9|2634.2|3
1769708400000|2026-01-29 17:40:00|2639.6|2635.6|2638.4|2634.4|2639.6|2635.6|2636.8|2634.2|7
1769708410000|2026-01-29 17:40:10|2638.9|2634.9|2639.7|2635.7|2639.9|2635.9|2638.7|2634.7|1
1769708420000|2026-01-29 17:40:20|2641.6|2637.6|2639.1|2635.1|2642.4|2638.4|2638.3|2634.3|21
1769708430000|2026-01-29 17:40:30|2638.8|2634.8|2639.4|2635.4|2639.7|2635.7|2638.8|2634.8|2
1769708440000|2026-01-29 17:40:40|2639.1|2635.1|2638.4|2634.4|2639.1|2635.1|2638.2|2634.2|5
1769708450000|2026-01-29 17:40:50|2636.7|2635.2|2633.9|2629.9|2636.7|2635.2|2633.9|2629.9|6
1769708460000|2026-01-29 17:41:00|2634|2630|2634.1|2630.1|2634.2|2630.2|2631.5|2629.7|8
1769708470000|2026-01-29 17:41:10|2635.5|2631.5|2635.7|2631.7|2635.9|2631.9|2634.4|2630.4|5
1769708480000|2026-01-29 17:41:20|2635.3|2631.3|2636.7|2632.7|2636.9|2632.9|2635|2631|1
1769708490000|2026-01-29 17:41:30|2636.5|2635|2640.8|2636.8|2640.8|2636.8|2636.5|2634.3|10
1769708500000|2026-01-29 17:41:40|2640.9|2636.9|2643.7|2639.7|2644.9|2640.9|2640.8|2636.8|9
1769708510000|2026-01-29 17:41:50|2643.4|2639.4|2640.7|2636.7|2644.3|2640.3|2640.4|2636.4|2
1769708520000|2026-01-29 17:42:00|2641.8|2637.8|2642.2|2638.2|2642.6|2638.6|2641.4|2637.4|1
1769708530000|2026-01-29 17:42:10|2640.7|2636.7|2637.5|2633.5|2641.1|2637.1|2637.5|2633.5|3
1769708540000|2026-01-29 17:42:20|2638.5|2634.5|2638.7|2634.7|2639|2635|2637.9|2633.9|1
1769708550000|2026-01-29 17:42:30|2638.4|2634.4|2637.6|2633.6|2639.9|2635.9|2637.3|2633.3|0
1769708560000|2026-01-29 17:42:40|2636.5|2632.5|2638.3|2634.3|2638.7|2634.7|2636.1|2632.1|0
1769708570000|2026-01-29 17:42:50|2638.1|2634.1|2635.8|2631.8|2638.1|2634.1|2635.8|2631.8|0
1769708580000|2026-01-29 17:43:00|2636.7|2632.7|2634.3|2630.3|2637.7|2633.7|2632.7|2628.7|1
1769708590000|2026-01-29 17:43:10|2633.6|2629.6|2632.9|2628.9|2634.5|2630.5|2632.1|2628.1|0
1769708600000|2026-01-29 17:43:20|2633|2629|2633.9|2629.9|2635.7|2631.7|2632.9|2628.9|5
1769708610000|2026-01-29 17:43:30|2634|2630|2634.6|2630.6|2635.3|2631.3|2632.8|2628.8|3
1769708620000|2026-01-29 17:43:40|2635.5|2631.5|2639.3|2635.3|2644.6|2640.6|2635.5|2631.5|6
1769708630000|2026-01-29 17:43:50|2639.1|2635.1|2642.2|2638.2|2642.2|2638.2|2638.7|2634.7|5
1769708640000|2026-01-29 17:44:00|2642.1|2638.1|2642.2|2638.2|2642.3|2638.3|2639.9|2635.9|1
1769708650000|2026-01-29 17:44:10|2642.3|2638.3|2642.9|2638.9|2642.9|2638.9|2640.1|2636.1|2
1769708660000|2026-01-29 17:44:20|2643|2639|2643.6|2639.6|2643.6|2639.6|2642.9|2638.9|0
1769708670000|2026-01-29 17:44:30|2643.3|2639.3|2642.7|2638.7|2643.5|2639.5|2642.5|2638.5|0
1769708680000|2026-01-29 17:44:40|2642.1|2638.1|2638.9|2634.9|2642.1|2638.1|2638.9|2634.9|0
1769708690000|2026-01-29 17:44:50|2638.8|2634.8|2637.6|2633.6|2638.8|2634.8|2635|2631|4
1769708700000|2026-01-29 17:45:00|2637.7|2633.7|2635.5|2631.5|2638.8|2634.8|2635.2|2631.2|2
1769708710000|2026-01-29 17:45:10|2635.4|2631.4|2634.1|2630.1|2635.4|2631.4|2633.1|2629.1|1
1769708720000|2026-01-29 17:45:20|2634.4|2630.4|2633.9|2629.9|2634.4|2630.4|2633.9|2629.9|1
1769708730000|2026-01-29 17:45:30|2634|2630|2634.9|2630.9|2634.9|2630.9|2634|2630|2
1769708740000|2026-01-29 17:45:40|2634.8|2630.8|2628.2|2624.2|2634.9|2630.9|2626.8|2622.8|8
1769708750000|2026-01-29 17:45:50|2629.1|2625.1|2624.5|2620.5|2629.1|2625.1|2624.1|2620.1|8
1769708760000|2026-01-29 17:46:00|2624.4|2620.4|2623.2|2619.2|2625.1|2621.1|2623|2619|2
1769708770000|2026-01-29 17:46:10|2623.3|2619.3|2619.3|2615.3|2623.3|2619.3|2619.3|2615.3|2
1769708780000|2026-01-29 17:46:20|2618.7|2614.7|2622|2618|2623.8|2619.8|2618.7|2614.7|1
1769708790000|2026-01-29 17:46:30|2622.6|2618.6|2623.3|2619.3|2623.9|2619.9|2621.8|2617.8|2
1769708800000|2026-01-29 17:46:40|2622|2618|2622.8|2618.8|2622.8|2618.8|2619.8|2615.8|2
1769708810000|2026-01-29 17:46:50|2622|2618|2621.7|2617.7|2622.9|2620.8|2621.5|2617.5|1
1769708820000|2026-01-29 17:47:00|2622.3|2618.3|2623.6|2619.6|2624.1|2620.1|2622.3|2618.3|0
1769708830000|2026-01-29 17:47:10|2623.7|2619.7|2624.2|2620.2|2624.2|2620.2|2621.2|2617.2|2
1769708840000|2026-01-29 17:47:20|2624.3|2620.3|2626.8|2622.8|2627.9|2623.9|2624|2620|3
1769708850000|2026-01-29 17:47:30|2626|2622|2625.8|2621.8|2628.1|2624.1|2625.2|2621.2|1
1769708860000|2026-01-29 17:47:40|2625|2621|2625.3|2621.3|2627|2623|2623.8|2619.8|1
1769708870000|2026-01-29 17:47:50|2625.4|2621.4|2623.9|2619.9|2627.4|2623.4|2623.8|2619.8|3
1769708880000|2026-01-29 17:48:00|2624|2620|2629.7|2625.7|2629.8|2625.8|2624|2620|5
1769708890000|2026-01-29 17:48:10|2629.1|2625.1|2628.8|2624.8|2629.6|2625.6|2628.1|2624.1|1
1769708900000|2026-01-29 17:48:20|2628.3|2624.3|2629.4|2625.4|2630.2|2626.2|2628.3|2624.3|2
1769708910000|2026-01-29 17:48:30|2629.5|2625.5|2629.9|2625.9|2629.9|2625.9|2629|2625|0
1769708920000|2026-01-29 17:48:40|2629.8|2625.8|2628.4|2624.4|2629.9|2625.9|2628.4|2624.4|1
1769708930000|2026-01-29 17:48:50|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|0
1769708940000|2026-01-29 17:49:00|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|0
1769708950000|2026-01-29 17:49:10|2626.2|2622.2|2617.5|2613.5|2627.9|2623.9|2615.9|2611.9|21
1769708960000|2026-01-29 17:49:20|2615.2|2613.7|2616.4|2612.4|2617.8|2613.8|2615.2|2612|7
1769708970000|2026-01-29 17:49:30|2617.3|2613.3|2615.3|2611.3|2617.6|2613.6|2615.3|2611.3|2
1769708980000|2026-01-29 17:49:40|2616.6|2612.6|2614.5|2610.5|2616.6|2612.6|2614.2|2610.2|2
1769708990000|2026-01-29 17:49:50|2614.6|2610.6|2614.2|2610.2|2614.6|2610.6|2614.1|2610.1|11
1769709000000|2026-01-29 17:50:00|2613.6|2609.6|2605.6|2601.6|2613.6|2609.6|2605.6|2601.6|10
1769709010000|2026-01-29 17:50:10|2605.5|2601.5|2603.9|2599.9|2606.1|2602.1|2603.9|2599.9|5
1769709020000|2026-01-29 17:50:20|2595.3|2591.3|2599.8|2595.8|2600.2|2596.2|2595.3|2591.3|79
1769709030000|2026-01-29 17:50:30|2597.6|2593.6|2599.4|2595.4|2599.9|2595.9|2597.6|2593.6|1
1769709040000|2026-01-29 17:50:40|2599.3|2595.3|2600.3|2596.3|2600.3|2596.3|2596.6|2592.6|2
1769709050000|2026-01-29 17:50:50|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|4
1769709060000|2026-01-29 17:51:00|2602.7|2598.7|2602.6|2598.6|2602.7|2598.7|2601.6|2597.6|1
1769709070000|2026-01-29 17:51:10|2600.5|2596.5|2595.2|2591.2|2600.5|2596.5|2593|2589|7
1769709080000|2026-01-29 17:51:20|2594.6|2590.6|2594|2590|2596.2|2592.2|2593.9|2589.9|3
1769709090000|2026-01-29 17:51:30|2595.8|2591.8|2595.3|2591.3|2595.8|2591.8|2594.7|2590.7|4
1769709100000|2026-01-29 17:51:40|2596.2|2592.2|2600.6|2596.6|2600.6|2596.6|2596.2|2592.2|3
1769709120000|2026-01-29 17:52:00|2598.2|2594.2|2595.6|2591.6|2598.2|2594.2|2594.4|2590.4|5
1769709130000|2026-01-29 17:52:10|2596.9|2592.9|2596.8|2592.8|2597.9|2593.9|2595.6|2591.6|1
1769709140000|2026-01-29 17:52:20|2596.7|2592.7|2596.5|2592.5|2596.7|2592.7|2596.4|2592.4|1
1769709150000|2026-01-29 17:52:30|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|0
1769709160000|2026-01-29 17:52:40|2595.5|2591.5|2596.8|2592.8|2598.3|2594.3|2595.5|2591.5|5
1769709170000|2026-01-29 17:52:50|2598.6|2594.6|2593.2|2589.2|2598.6|2594.6|2591.4|2587.6|11
1769709180000|2026-01-29 17:53:00|2593.6|2589.6|2597.5|2593.5|2600.5|2596.5|2593|2589|8
1769709190000|2026-01-29 17:53:10|2597.7|2593.7|2600.2|2596.2|2600.3|2596.3|2597.7|2593.7|3
1769709200000|2026-01-29 17:53:20|2600.4|2596.4|2599.8|2595.8|2600.8|2596.8|2599.8|2595.8|4
1769709210000|2026-01-29 17:53:30|2601.8|2597.8|2606|2602|2606.6|2602.6|2601.8|2597.8|2
1769709220000|2026-01-29 17:53:40|2605.9|2601.9|2604.7|2600.7|2605.9|2601.9|2604.2|2600.2|3
1769709230000|2026-01-29 17:53:50|2606.4|2602.4|2606.2|2602.2|2607.9|2603.9|2604.9|2600.9|2
1769709240000|2026-01-29 17:54:00|2606.1|2602.1|2606.7|2602.7|2607.9|2603.9|2605.5|2601.5|2
1769709250000|2026-01-29 17:54:10|2606.9|2602.9|2611.4|2607.4|2611.7|2607.7|2606.9|2602.9|6
1769709260000|2026-01-29 17:54:20|2611.7|2607.7|2611.9|2607.9|2612.3|2608.3|2611.7|2607.7|0
1769709270000|2026-01-29 17:54:30|2612|2608|2610.7|2606.7|2612.5|2608.5|2610.5|2606.5|2
1769709280000|2026-01-29 17:54:40|2610.4|2606.4|2610.7|2606.7|2611.1|2607.1|2610.4|2606.4|0
1769709290000|2026-01-29 17:54:50|2611|2607|2611.3|2607.3|2611.3|2607.3|2610.7|2606.7|0
1769709300000|2026-01-29 17:55:00|2610.7|2606.7|2610.1|2606.1|2611.1|2607.1|2610.1|2606.1|1
1769709310000|2026-01-29 17:55:10|2609.8|2605.8|2609.5|2605.5|2610|2606|2607.3|2603.3|3
1769709320000|2026-01-29 17:55:20|2609|2605|2612.4|2608.4|2612.5|2608.5|2609|2605|3
1769709330000|2026-01-29 17:55:30|2611.7|2607.7|2610.7|2606.7|2611.8|2607.8|2609.8|2605.8|0
1769709340000|2026-01-29 17:55:40|2608.6|2604.6|2611.1|2607.1|2612.3|2608.3|2608.6|2604.6|7
1769709350000|2026-01-29 17:55:50|2611.2|2607.2|2600.9|2596.9|2611.3|2607.3|2600.9|2596.9|8
1769709360000|2026-01-29 17:56:00|2600.7|2596.7|2591.6|2587.6|2600.7|2596.7|2591.3|2587.3|4
1769709370000|2026-01-29 17:56:10|2591.4|2587.4|2591|2587|2593.1|2589.1|2584.7|2580.7|8
1769709380000|2026-01-29 17:56:20|2590.5|2586.5|2588.2|2584.2|2591.6|2587.6|2587.2|2583.2|2
1769709390000|2026-01-29 17:56:30|2588.3|2584.3|2587.8|2583.8|2591.4|2587.4|2587.2|2583.2|10
1769709400000|2026-01-29 17:56:40|2587.6|2583.6|2591.5|2587.5|2592.9|2588.9|2587.6|2583.6|3
1769709410000|2026-01-29 17:56:50|2591.4|2587.4|2593.2|2589.2|2593.2|2589.2|2591.4|2587.4|3
1769709420000|2026-01-29 17:57:00|2592.7|2588.7|2591|2587|2595.7|2591.7|2591|2587|0
1769709430000|2026-01-29 17:57:10|2590.9|2586.9|2593.4|2589.4|2594.4|2590.4|2590.9|2586.9|6
1769709440000|2026-01-29 17:57:20|2596.7|2592.7|2598.4|2594.4|2600.1|2596.1|2596.7|2592.7|2
1769709450000|2026-01-29 17:57:30|2597.4|2593.4|2598.4|2594.4|2599.8|2595.8|2595|2591|5
1769709460000|2026-01-29 17:57:40|2598.5|2594.5|2600.4|2596.4|2602.2|2598.2|2598.5|2594.5|3
1769709470000|2026-01-29 17:57:50|2600.5|2596.5|2604.3|2600.3|2604.4|2600.4|2599.3|2595.3|2
1769709480000|2026-01-29 17:58:00|2603.8|2599.8|2601.7|2597.7|2603.8|2599.8|2598.2|2594.2|6
1769709490000|2026-01-29 17:58:10|2601.6|2597.6|2602.2|2598.2|2602.2|2598.2|2599|2595|1
1769709500000|2026-01-29 17:58:20|2601.8|2597.8|2599.2|2595.2|2601.8|2597.8|2599.2|2595.2|3
1769709510000|2026-01-29 17:58:30|2599.3|2595.3|2604.6|2600.6|2604.6|2600.6|2599.2|2595.2|1
1769709520000|2026-01-29 17:58:40|2603.2|2599.2|2604|2600|2604.9|2600.9|2603.2|2599.2|2
1769709530000|2026-01-29 17:58:50|2604.8|2600.8|2605.1|2601.1|2605.4|2601.4|2604.8|2600.8|1
1769709540000|2026-01-29 17:59:00|2604.6|2600.6|2605.1|2601.1|2605.1|2601.1|2604.4|2600.4|1
1769709550000|2026-01-29 17:59:10|2604.9|2600.9|2604.1|2600.1|2607|2603|2602.6|2598.6|6
1769709560000|2026-01-29 17:59:20|2604|2600|2602.9|2601.4|2604.8|2601.4|2602.9|2599|1
1769709570000|2026-01-29 17:59:30|2605.2|2601.2|2604|2600|2605.2|2601.2|2600.7|2597.4|9
1769709580000|2026-01-29 17:59:40|2603.9|2599.9|2590.1|2586.1|2605.1|2601.1|2590.1|2586.1|34
1769709590000|2026-01-29 17:59:50|2590|2586|2599.8|2595.8|2600.4|2596.4|2590|2586|3
1769709600000|2026-01-29 18:00:00|2601|2597|2607|2603|2607.4|2603.4|2600.6|2596.6|5
1769709610000|2026-01-29 18:00:10|2606.9|2602.9|2607.2|2603.2|2607.8|2603.8|2603.7|2599.7|3
1769709620000|2026-01-29 18:00:20|2606.4|2602.4|2607.4|2603.4|2607.4|2603.4|2605.6|2601.6|2
1769709630000|2026-01-29 18:00:30|2604.5|2600.5|2604.4|2600.4|2608|2604|2604.2|2600.2|8
1769709640000|2026-01-29 18:00:40|2604.3|2600.3|2606.5|2602.5|2606.7|2602.7|2604.3|2600.3|3
1769709650000|2026-01-29 18:00:50|2607.5|2603.5|2607.3|2603.3|2607.5|2603.5|2606.5|2602.5|7
1769709660000|2026-01-29 18:01:00|2607.2|2603.2|2607.3|2603.3|2607.3|2603.3|2607.2|2603.2|1
1769709670000|2026-01-29 18:01:10|2607.2|2603.2|2607.2|2603.2|2607.3|2603.3|2606.8|2602.8|0
1769709680000|2026-01-29 18:01:20|2607.3|2603.3|2605|2601|2607.3|2603.3|2604.5|2600.5|3
1769709690000|2026-01-29 18:01:30|2605.1|2601.1|2610.2|2606.2|2610.3|2606.3|2604.4|2600.4|5
1769709700000|2026-01-29 18:01:40|2610.9|2606.9|2610.8|2606.8|2612.4|2608.4|2608.6|2604.6|4
1769709710000|2026-01-29 18:01:50|2611.1|2607.1|2612.4|2608.4|2612.4|2608.4|2609.2|2605.2|12
1769709720000|2026-01-29 18:02:00|2613.5|2609.5|2617.2|2613.2|2617.3|2613.3|2613.5|2609.5|3
1769709730000|2026-01-29 18:02:10|2617.3|2613.3|2619|2615|2619|2615|2617.3|2613.3|7
1769709740000|2026-01-29 18:02:20|2618.9|2614.9|2613|2609|2618.9|2614.9|2612.4|2608.4|6
1769709750000|2026-01-29 18:02:30|2612.9|2608.9|2616.2|2612.2|2616.4|2612.4|2612.9|2608.9|0
1769709760000|2026-01-29 18:02:40|2616.1|2612.1|2617|2613|2618.6|2614.6|2615|2611|4
1769709770000|2026-01-29 18:02:50|2617.1|2613.1|2616.8|2612.8|2617.1|2613.1|2616.4|2612.4|1
1769709780000|2026-01-29 18:03:00|2616.3|2612.3|2618.5|2614.5|2618.8|2614.8|2612.6|2608.6|34
1769709790000|2026-01-29 18:03:10|2618.6|2614.6|2621.3|2617.3|2621.3|2617.3|2618.2|2614.6|5
1769709800000|2026-01-29 18:03:20|2621.6|2617.6|2619.8|2615.8|2621.7|2619.1|2619.7|2615.7|7
1769709810000|2026-01-29 18:03:30|2620.8|2616.8|2622.8|2618.8|2623.2|2619.5|2620.8|2616.8|7
1769709820000|2026-01-29 18:03:40|2621.1|2619.6|2623|2621.5|2624.2|2621.5|2621.1|2618.7|11
1769709830000|2026-01-29 18:03:50|2624.3|2620.3|2625.1|2621.1|2625.1|2622.3|2623.1|2620.3|19
1769709840000|2026-01-29 18:04:00|2623.9|2622.4|2622.5|2618.5|2624.5|2623|2621.5|2617.5|13
1769709850000|2026-01-29 18:04:10|2622.4|2618.4|2623.6|2619.6|2624.9|2621.2|2622.4|2618.4|9
1769709860000|2026-01-29 18:04:20|2622.9|2621.4|2623.7|2619.7|2624|2621.4|2621.4|2618.3|11
1769709870000|2026-01-29 18:04:30|2622.2|2618.2|2616.8|2612.8|2622.2|2618.2|2616.8|2612.8|23
1769709880000|2026-01-29 18:04:40|2617.1|2613.1|2614.5|2610.5|2618.2|2614.9|2614.5|2610.5|16
1769709890000|2026-01-29 18:04:50|2614.6|2610.6|2617.6|2613.6|2617.6|2613.6|2613.4|2610.6|17
1769709900000|2026-01-29 18:05:00|2617.3|2613.3|2615.2|2611.2|2617.3|2613.3|2613.6|2609.6|5
1769709910000|2026-01-29 18:05:10|2614.6|2610.6|2611|2609.5|2616|2612.9|2611|2608.4|27
1769709920000|2026-01-29 18:05:20|2611.1|2609.6|2611.5|2607.5|2612.7|2609.6|2611|2607.5|5
1769709930000|2026-01-29 18:05:30|2611.7|2607.7|2610|2606|2611.7|2608.8|2608.3|2605.6|6
1769709940000|2026-01-29 18:05:40|2611.5|2607.5|2614.2|2610.2|2614.2|2610.2|2610.6|2606.6|3
1769709950000|2026-01-29 18:05:50|2611.7|2607.7|2608.3|2604.3|2611.7|2607.7|2607.6|2603.6|10
1769709960000|2026-01-29 18:06:00|2608.4|2604.4|2609.7|2605.7|2609.7|2605.7|2607.5|2603.5|2
1769709970000|2026-01-29 18:06:10|2609.4|2605.4|2605.6|2604.1|2609.7|2605.7|2605.5|2601.5|2
1769709980000|2026-01-29 18:06:20|2607.6|2603.6|2609.3|2605.3|2609.3|2605.3|2607.5|2603.5|3
1769709990000|2026-01-29 18:06:30|2610|2606|2613.5|2609.5|2613.9|2609.9|2609.7|2605.7|0
1769710000000|2026-01-29 18:06:40|2613|2609|2612.3|2608.3|2613.1|2609.1|2611.8|2607.8|1
1769710010000|2026-01-29 18:06:50|2612.4|2608.4|2611.3|2607.3|2612.4|2608.4|2610.7|2606.7|1
1769710020000|2026-01-29 18:07:00|2611.4|2607.4|2613.4|2609.4|2613.8|2609.8|2611.4|2607.4|1
1769710030000|2026-01-29 18:07:10|2613.5|2609.5|2614.9|2610.9|2615.7|2611.7|2611.8|2607.8|1
1769710040000|2026-01-29 18:07:20|2615.1|2611.1|2621|2617|2621.4|2617.4|2614.9|2610.9|2
1769710050000|2026-01-29 18:07:30|2620.9|2616.9|2621.8|2617.8|2621.9|2617.9|2620.2|2616.2|0
1769710060000|2026-01-29 18:07:40|2623|2619|2623.2|2619.2|2623.7|2621|2622.3|2618.7|2
1769710070000|2026-01-29 18:07:50|2623.1|2619.1|2622.2|2618.2|2623.3|2619.3|2621.5|2617.5|3
1769710080000|2026-01-29 18:08:00|2622.1|2618.1|2619.1|2615.1|2622.1|2618.1|2617.5|2613.9|3
1769710090000|2026-01-29 18:08:10|2618.2|2614.2|2617.5|2613.5|2619.5|2615.5|2616.2|2612.2|1
1769710100000|2026-01-29 18:08:20|2617.2|2613.2|2619.1|2615.1|2619.1|2615.1|2615.7|2611.7|0
1769710110000|2026-01-29 18:08:30|2618.5|2614.5|2617.4|2613.4|2620.5|2616.5|2616.3|2612.3|0
1769710120000|2026-01-29 18:08:40|2616.9|2612.9|2621.8|2617.8|2622.4|2618.4|2616.9|2612.9|1
1769710130000|2026-01-29 18:08:50|2621.5|2617.5|2620.3|2616.3|2622.3|2618.3|2619|2615|1
1769710140000|2026-01-29 18:09:00|2620.4|2616.4|2621.1|2617.1|2622|2618|2619.2|2615.2|0
1769710150000|2026-01-29 18:09:10|2619.6|2615.6|2620.4|2616.4|2620.6|2616.6|2619.6|2615.6|0
1769710160000|2026-01-29 18:09:20|2621.2|2617.2|2618.5|2614.5|2621.5|2617.5|2616.4|2612.4|2
1769710170000|2026-01-29 18:09:30|2618|2614|2617.1|2613.1|2618.7|2614.7|2614.6|2610.6|2
1769710180000|2026-01-29 18:09:40|2617.8|2613.8|2617.8|2613.8|2618.3|2614.3|2616.1|2612.1|2
1769710190000|2026-01-29 18:09:50|2617|2613|2616.5|2612.5|2619.1|2615.1|2616.5|2612.5|1
1769710200000|2026-01-29 18:10:00|2617.6|2613.6|2620.6|2616.6|2622.2|2618.2|2615.5|2611.5|3
1769710210000|2026-01-29 18:10:10|2620.7|2616.7|2622.3|2618.3|2623.1|2619.1|2620.7|2616.7|0
1769710220000|2026-01-29 18:10:20|2622.4|2618.4|2621.3|2617.3|2624.2|2620.2|2621.1|2617.1|1
1769710230000|2026-01-29 18:10:30|2621.9|2617.9|2619.7|2615.7|2621.9|2618.4|2619.7|2615.7|1
1769710240000|2026-01-29 18:10:40|2619.5|2615.5|2618.9|2614.9|2620.5|2616.5|2617.5|2614.4|4
1769710250000|2026-01-29 18:10:50|2619.7|2615.7|2621.7|2617.7|2621.7|2617.7|2619.2|2615.2|0
1769710260000|2026-01-29 18:11:00|2621.8|2617.8|2624.1|2620.1|2624.1|2620.1|2621.6|2617.6|0
1769710270000|2026-01-29 18:11:10|2624|2620|2624.1|2620.1|2626.2|2622.2|2623.9|2619.9|1
1769710280000|2026-01-29 18:11:20|2624.6|2620.6|2627.5|2623.5|2627.6|2623.6|2623.1|2619.1|4
1769710290000|2026-01-29 18:11:30|2627.6|2623.6|2627.8|2623.8|2627.9|2623.9|2625.8|2621.8|1
1769710300000|2026-01-29 18:11:40|2629.2|2625.2|2629.6|2625.6|2629.8|2625.8|2628|2624|1
1769710310000|2026-01-29 18:11:50|2629.7|2625.7|2630.1|2626.1|2630.3|2626.3|2628.3|2624.3|3
1769710320000|2026-01-29 18:12:00|2629.9|2625.9|2632.7|2628.7|2632.7|2628.7|2629.9|2625.9|2
1769710330000|2026-01-29 18:12:10|2632.8|2628.8|2632.4|2628.4|2634|2630|2630.3|2626.3|2
1769710340000|2026-01-29 18:12:20|2631.7|2627.7|2634.4|2630.4|2634.7|2630.7|2631.5|2627.5|3
1769710350000|2026-01-29 18:12:30|2634.5|2630.5|2636.2|2632.2|2637.3|2633.3|2634|2630|2
1769710360000|2026-01-29 18:12:40|2635.9|2631.9|2638|2634|2638.1|2634.1|2635.9|2631.9|1
1769710370000|2026-01-29 18:12:50|2638.1|2634.1|2640.5|2636.5|2640.5|2636.5|2636.3|2633.1|3
1769710380000|2026-01-29 18:13:00|2640.7|2636.7|2640.4|2636.4|2640.8|2636.8|2639.1|2635.1|2
1769710390000|2026-01-29 18:13:10|2639.7|2635.7|2638|2634|2639.7|2635.7|2638|2634|1
1769710400000|2026-01-29 18:13:20|2637.8|2633.8|2639.5|2635.5|2639.5|2635.5|2636.8|2632.8|4
1769710410000|2026-01-29 18:13:30|2640.2|2636.2|2639.1|2635.1|2640.6|2636.6|2638.6|2634.6|2
1769710420000|2026-01-29 18:13:40|2637.6|2633.6|2639.1|2635.1|2639.1|2635.1|2637.6|2633.6|0
1769710430000|2026-01-29 18:13:50|2638|2634|2639.2|2635.2|2639.3|2635.3|2638|2634|0
1769710440000|2026-01-29 18:14:00|2638.4|2634.4|2643.5|2639.5|2644.7|2640.7|2638.4|2634.4|11
1769710450000|2026-01-29 18:14:10|2643.6|2639.6|2641.2|2637.2|2643.6|2639.6|2639.3|2635.3|14
1769710460000|2026-01-29 18:14:20|2640.6|2636.6|2641.5|2637.5|2641.9|2637.9|2640.6|2636.6|1
1769710470000|2026-01-29 18:14:30|2641.3|2637.3|2644.8|2640.8|2644.8|2640.8|2639.7|2635.7|4
1769710480000|2026-01-29 18:14:40|2643.4|2639.4|2642.8|2638.8|2643.8|2639.8|2642.3|2638.3|1
1769710490000|2026-01-29 18:14:50|2642.7|2638.7|2642.5|2638.5|2644.3|2641.1|2641.8|2637.8|4
1769710500000|2026-01-29 18:15:00|2642.4|2638.4|2644.4|2640.4|2645.3|2641.6|2641.5|2637.5|7
1769710510000|2026-01-29 18:15:10|2644.9|2640.9|2644.6|2640.6|2645.3|2641.3|2644.6|2640.6|2
1769710520000|2026-01-29 18:15:20|2644.4|2640.4|2644.1|2640.1|2645.1|2641.8|2643.3|2639.4|1
1769710530000|2026-01-29 18:15:30|2644.6|2640.6|2643.3|2639.3|2645.5|2641.5|2641.8|2638.1|5
1769710540000|2026-01-29 18:15:40|2643.2|2639.2|2644.5|2643|2645.7|2643|2642.3|2638.3|2
1769710550000|2026-01-29 18:15:50|2644.7|2643.2|2647.1|2643.1|2647.1|2643.7|2644.7|2643|2
1769710560000|2026-01-29 18:16:00|2647.2|2643.2|2645.2|2641.2|2647.2|2643.2|2644.1|2640.2|3
1769710570000|2026-01-29 18:16:10|2644.2|2642.7|2642.1|2638.1|2647|2643|2641.4|2637.8|7
1769710580000|2026-01-29 18:16:20|2641.6|2640.1|2642.6|2638.6|2645.7|2641.7|2641.6|2638.1|4
1769710590000|2026-01-29 18:16:30|2642|2640.5|2640.6|2636.6|2642.7|2640.5|2640.6|2636.6|0
1769710600000|2026-01-29 18:16:40|2640.2|2636.2|2638.6|2634.6|2640.6|2636.6|2638.5|2634.5|1
1769710610000|2026-01-29 18:16:50|2638.5|2634.5|2635.7|2634.2|2638.7|2634.7|2635.7|2632.9|0
1769710620000|2026-01-29 18:17:00|2636.8|2632.8|2635.6|2631.6|2636.8|2632.8|2633.9|2629.9|5
1769710630000|2026-01-29 18:17:10|2636.8|2632.8|2636.5|2632.5|2637.5|2633.5|2634.5|2630.5|1
1769710640000|2026-01-29 18:17:20|2636.7|2632.7|2634.7|2630.7|2636.7|2632.7|2634.6|2630.6|0
1769710650000|2026-01-29 18:17:30|2634.6|2630.6|2641.8|2637.8|2641.8|2637.8|2634.5|2630.5|23
1769710660000|2026-01-29 18:17:40|2642.4|2638.4|2641.8|2637.8|2644.1|2640.1|2640.6|2636.6|7
1769710670000|2026-01-29 18:17:50|2641.7|2637.7|2641|2637|2643.3|2639.3|2640.4|2636.4|8
1769710680000|2026-01-29 18:18:00|2641.1|2637.1|2639.7|2635.7|2641.8|2637.8|2639.6|2635.6|3
1769710690000|2026-01-29 18:18:10|2639.6|2635.6|2637.2|2633.2|2639.6|2635.6|2636.1|2632.1|1
1769710700000|2026-01-29 18:18:20|2637.5|2633.5|2639.1|2635.1|2639.6|2635.6|2637.5|2633.5|3
1769710710000|2026-01-29 18:18:30|2638.7|2634.7|2638|2634|2639|2635|2638|2634|0
1769710720000|2026-01-29 18:18:40|2638.4|2634.4|2638.8|2634.8|2638.8|2634.8|2638.4|2634.4|0
1769710730000|2026-01-29 18:18:50|2639|2635|2637.2|2633.2|2639|2635|2636.3|2632.3|5
1769710740000|2026-01-29 18:19:00|2637.3|2633.3|2636.7|2632.7|2637.3|2633.3|2635.2|2631.2|0
1769710750000|2026-01-29 18:19:10|2636.4|2632.4|2637.5|2633.5|2637.5|2633.5|2636.4|2632.4|0
1769710770000|2026-01-29 18:19:30|2637.4|2633.4|2633.7|2629.7|2637.4|2633.4|2631.3|2627.3|2
1769710780000|2026-01-29 18:19:40|2633.5|2629.5|2634.8|2630.8|2635.5|2631.5|2633.4|2629.4|2
1769710790000|2026-01-29 18:19:50|2635.4|2631.4|2634.7|2630.7|2635.4|2631.4|2634.4|2630.4|1
1769710800000|2026-01-29 18:20:00|2634.8|2630.8|2636.6|2632.6|2637.1|2633.1|2633.9|2629.9|2
1769710810000|2026-01-29 18:20:10|2636.7|2632.7|2636.5|2632.5|2637.5|2633.5|2635.3|2631.3|0
1769710820000|2026-01-29 18:20:20|2635.5|2631.5|2636.2|2632.2|2636.3|2632.3|2635.4|2631.4|0
1769710830000|2026-01-29 18:20:30|2636|2632|2634.5|2630.5|2636|2632|2634.2|2630.2|2
1769710840000|2026-01-29 18:20:40|2634.6|2630.6|2634.9|2630.9|2635.3|2631.3|2633.7|2629.7|0
1769710850000|2026-01-29 18:20:50|2634.4|2630.4|2635.6|2631.6|2636|2632|2633.5|2629.5|0
1769710860000|2026-01-29 18:21:00|2635|2631|2631.2|2627.2|2635.4|2631.4|2627.1|2623.1|4
1769710870000|2026-01-29 18:21:10|2631.3|2627.3|2629.6|2625.6|2631.5|2627.5|2629|2625|2
1769710880000|2026-01-29 18:21:20|2631.1|2627.1|2631.4|2627.4|2631.9|2627.9|2631.1|2627.1|0
1769710890000|2026-01-29 18:21:30|2630.7|2626.7|2633.3|2629.3|2633.3|2629.3|2630|2626|0
1769710900000|2026-01-29 18:21:40|2633.2|2629.2|2631.1|2627.1|2633.2|2629.2|2630.3|2626.3|5
1769710910000|2026-01-29 18:21:50|2630.9|2626.9|2629.7|2625.7|2630.9|2626.9|2629.1|2625.1|2
1769710920000|2026-01-29 18:22:00|2629.2|2625.2|2627.6|2623.6|2629.2|2625.2|2627|2623|1
1769710930000|2026-01-29 18:22:10|2626.2|2622.2|2627.6|2623.6|2628.8|2624.8|2626.2|2622.2|0
1769710940000|2026-01-29 18:22:20|2627|2623|2628.2|2624.2|2629|2625|2626.4|2622.4|1
1769710950000|2026-01-29 18:22:30|2628.5|2624.5|2628.5|2624.5|2629.6|2625.6|2628.3|2624.3|0
1769710960000|2026-01-29 18:22:40|2626.8|2622.8|2627.9|2623.9|2630.2|2626.2|2626.5|2622.5|6
1769710970000|2026-01-29 18:22:50|2628.1|2624.1|2626.6|2622.6|2628.9|2624.9|2625.4|2621.4|4
1769710980000|2026-01-29 18:23:00|2628.1|2624.1|2625.2|2621.2|2628.1|2624.1|2621.6|2619.6|7
1769710990000|2026-01-29 18:23:10|2625.1|2621.1|2627.2|2623.2|2627.6|2623.6|2624.7|2620.7|0
1769711000000|2026-01-29 18:23:20|2627.4|2623.4|2628.2|2624.2|2628.8|2624.8|2626.9|2622.9|0
1769711010000|2026-01-29 18:23:30|2628.1|2624.1|2620.2|2616.2|2628.1|2624.1|2620|2616|17
1769711020000|2026-01-29 18:23:40|2622.1|2618.1|2622|2618|2622.1|2618.1|2619.9|2615.9|8
1769711030000|2026-01-29 18:23:50|2622.1|2618.1|2621.2|2617.2|2622.8|2618.8|2620.7|2616.7|2
1769711040000|2026-01-29 18:24:00|2621.3|2617.3|2618.9|2614.9|2621.3|2617.3|2616.2|2612.2|6
1769711050000|2026-01-29 18:24:10|2618.7|2614.7|2615|2611|2618.7|2614.7|2614.4|2610.4|0
1769711060000|2026-01-29 18:24:20|2615.1|2611.1|2616.4|2612.4|2616.7|2612.7|2614.5|2610.5|4
1769711070000|2026-01-29 18:24:30|2616.3|2612.3|2614.9|2610.9|2616.3|2612.3|2613.2|2609.2|1
1769711080000|2026-01-29 18:24:40|2614.4|2610.4|2615.9|2611.9|2616.8|2612.8|2614.1|2610.1|0
1769711090000|2026-01-29 18:24:50|2617.2|2613.2|2619.3|2615.3|2619.4|2615.4|2616.6|2612.6|2
1769711100000|2026-01-29 18:25:00|2618.9|2614.9|2618.9|2614.9|2619.4|2615.4|2616.6|2612.6|4
1769711110000|2026-01-29 18:25:10|2619|2615|2621.8|2617.8|2623.8|2619.8|2618.4|2614.6|7
1769711120000|2026-01-29 18:25:20|2621.9|2617.9|2624.1|2620.1|2624.4|2620.4|2621.2|2617.6|2
1769711130000|2026-01-29 18:25:30|2624.5|2620.5|2615.2|2611.2|2624.5|2620.5|2615.2|2611.2|4
1769711140000|2026-01-29 18:25:40|2615.5|2611.5|2612|2608|2615.5|2611.5|2610.4|2606.4|0
1769711150000|2026-01-29 18:25:50|2612.3|2608.3|2611.3|2607.3|2612.3|2609.7|2609.6|2605.6|0
1769711160000|2026-01-29 18:26:00|2611.4|2607.4|2610.7|2606.7|2611.6|2607.6|2606.9|2602.9|4
1769711170000|2026-01-29 18:26:10|2608.8|2604.8|2615.7|2611.7|2615.7|2611.7|2608.8|2604.8|6
1769711180000|2026-01-29 18:26:20|2614.8|2610.8|2613.6|2609.6|2615.8|2613.7|2612.7|2608.7|2
1769711190000|2026-01-29 18:26:30|2612.9|2608.9|2617.7|2613.7|2618.3|2614.3|2612.8|2608.8|5
1769711200000|2026-01-29 18:26:40|2618.3|2614.3|2610.4|2606.4|2618.6|2614.6|2610.1|2606.1|5
1769711210000|2026-01-29 18:26:50|2605.7|2601.7|2605|2601|2606.2|2602.2|2603.8|2599.8|27
1769711220000|2026-01-29 18:27:00|2605.1|2601.1|2601.8|2597.8|2605.1|2601.1|2601.7|2597.7|12
1769711230000|2026-01-29 18:27:10|2601.7|2597.7|2602.7|2598.7|2603.6|2599.6|2598.5|2594.5|2
1769711240000|2026-01-29 18:27:20|2603.5|2599.5|2599.8|2595.8|2604.4|2600.4|2599.5|2595.5|1
1769711250000|2026-01-29 18:27:30|2599.2|2595.2|2596.4|2592.4|2599.9|2595.9|2596.4|2592.4|2
1769711260000|2026-01-29 18:27:40|2594.5|2590.5|2594.9|2590.9|2596.5|2592.5|2593.6|2589.6|3
1769711270000|2026-01-29 18:27:50|2595.2|2591.2|2595.5|2591.5|2596.8|2592.8|2593.7|2589.7|4
1769711280000|2026-01-29 18:28:00|2595.6|2591.6|2595.5|2591.5|2599.1|2595.1|2593.2|2589.2|4
1769711290000|2026-01-29 18:28:10|2595.6|2591.6|2598.1|2594.1|2600|2596|2595.5|2591.5|1
1769711300000|2026-01-29 18:28:20|2599.1|2595.1|2600.1|2596.1|2600.1|2596.1|2597.3|2593.3|5
1769711310000|2026-01-29 18:28:30|2599.7|2595.7|2600|2596|2600.6|2596.6|2598.8|2594.8|1
1769711320000|2026-01-29 18:28:40|2600.2|2596.2|2605.3|2601.3|2605.3|2601.3|2600.2|2596.2|1
1769711330000|2026-01-29 18:28:50|2605.2|2601.2|2604.6|2600.6|2605.2|2601.2|2603.2|2599.2|4
1769711340000|2026-01-29 18:29:00|2604.5|2600.5|2609.3|2605.3|2612.3|2608.3|2601.6|2597.6|9
1769711350000|2026-01-29 18:29:10|2610.4|2606.4|2609.4|2605.4|2613.3|2609.3|2609.1|2605.1|2
1769711360000|2026-01-29 18:29:20|2609.8|2605.8|2610.3|2606.3|2610.7|2606.7|2609.7|2605.7|0
1769711370000|2026-01-29 18:29:30|2608.7|2604.7|2605.4|2601.4|2609.9|2605.9|2605.2|2601.2|1
1769711380000|2026-01-29 18:29:40|2604.8|2600.8|2608.7|2604.7|2609|2605|2604.4|2600.4|0
1769711390000|2026-01-29 18:29:50|2607.8|2603.8|2611.2|2607.2|2611.2|2607.2|2607.5|2603.5|0
1769711400000|2026-01-29 18:30:00|2611|2607|2610.6|2606.6|2612.9|2608.9|2610.6|2606.6|0
1769711410000|2026-01-29 18:30:10|2610|2606|2610|2606|2612.8|2608.8|2606.1|2602.1|13
1769711420000|2026-01-29 18:30:20|2610.3|2606.3|2612.7|2608.7|2612.7|2608.7|2610.3|2606.3|0
1769711430000|2026-01-29 18:30:30|2611.6|2607.6|2607.6|2603.6|2611.6|2607.6|2606.8|2602.8|0
1769711440000|2026-01-29 18:30:40|2607.1|2603.1|2607.2|2603.2|2607.2|2603.2|2606.8|2602.8|0
1769711450000|2026-01-29 18:30:50|2607.8|2603.8|2609.7|2605.7|2611.4|2607.4|2607.8|2603.8|3
1769711460000|2026-01-29 18:31:00|2609.3|2605.3|2607.5|2603.5|2609.4|2605.4|2606.6|2602.6|0
1769711470000|2026-01-29 18:31:10|2607.4|2603.4|2606.4|2602.4|2607.4|2603.4|2605.5|2601.5|1
1769711480000|2026-01-29 18:31:20|2607|2603|2607.7|2603.7|2609.7|2605.7|2606.2|2602.2|0
1769711490000|2026-01-29 18:31:30|2609.2|2605.2|2609.2|2605.2|2609.5|2605.5|2607|2603|0
1769711500000|2026-01-29 18:31:40|2609.5|2605.5|2613.2|2609.2|2613.2|2609.2|2609.1|2605.1|5
1769711510000|2026-01-29 18:31:50|2613|2609|2616.9|2612.9|2616.9|2612.9|2611.5|2607.5|4
1769711520000|2026-01-29 18:32:00|2617.3|2613.3|2618.6|2614.6|2618.6|2614.6|2615.1|2611.1|5
1769711530000|2026-01-29 18:32:10|2618.8|2614.8|2620.8|2616.8|2621.2|2617.2|2618.8|2614.8|4
1769711540000|2026-01-29 18:32:20|2620.2|2618.7|2623.5|2619.5|2625.4|2621.4|2620.2|2618.4|7
1769711550000|2026-01-29 18:32:30|2623.2|2619.2|2622|2618|2623.2|2619.2|2620.5|2616.5|3
1769711560000|2026-01-29 18:32:40|2622.1|2618.1|2622.3|2618.3|2622.5|2618.5|2621.2|2617.2|0
1769711570000|2026-01-29 18:32:50|2622.5|2618.5|2622.6|2618.6|2622.9|2618.9|2621.8|2617.8|0
1769711580000|2026-01-29 18:33:00|2622.4|2618.4|2623.8|2619.8|2626.3|2622.3|2622.4|2618.4|3
1769711590000|2026-01-29 18:33:10|2624.4|2620.4|2617.9|2613.9|2624.5|2620.5|2617.8|2613.8|4
1769711600000|2026-01-29 18:33:20|2617.8|2613.8|2618.3|2614.3|2618.4|2614.4|2617.5|2613.5|1
1769711610000|2026-01-29 18:33:30|2618.2|2614.2|2620.3|2616.3|2622.3|2618.3|2617.4|2613.4|3
1769711620000|2026-01-29 18:33:40|2620.8|2616.8|2621.1|2617.1|2623.6|2619.6|2620.8|2616.8|0
1769711630000|2026-01-29 18:33:50|2621.8|2617.8|2622|2618|2624|2620|2621|2617|0
1769711640000|2026-01-29 18:34:00|2622.2|2618.2|2621.5|2617.5|2622.2|2618.2|2619.3|2615.3|0
1769711650000|2026-01-29 18:34:10|2621.3|2617.3|2622.1|2618.1|2623.6|2619.6|2620.9|2616.9|4
1769711660000|2026-01-29 18:34:20|2622.2|2618.2|2623.6|2619.6|2623.6|2619.6|2621.8|2617.8|0
1769711670000|2026-01-29 18:34:30|2622.9|2618.9|2623.2|2619.2|2623.6|2619.6|2622.9|2618.9|0
1769711680000|2026-01-29 18:34:40|2623.6|2619.6|2623.7|2619.7|2624.1|2620.1|2623.5|2619.5|0
1769711690000|2026-01-29 18:34:50|2623.6|2619.6|2623.3|2619.3|2623.7|2619.7|2621.8|2617.8|1
1769711700000|2026-01-29 18:35:00|2623.2|2619.2|2620.4|2616.4|2623.5|2619.5|2619.2|2615.2|6
1769711710000|2026-01-29 18:35:10|2620.3|2616.3|2620.7|2616.7|2620.7|2616.7|2620.3|2616.3|0
1769711720000|2026-01-29 18:35:20|2622.5|2618.5|2622.5|2618.5|2623.3|2619.3|2621.7|2617.7|3
1769711730000|2026-01-29 18:35:30|2621.9|2617.9|2621.7|2617.7|2622.7|2618.7|2621.5|2617.5|0
1769711740000|2026-01-29 18:35:40|2621.9|2617.9|2619|2615|2622.2|2618.2|2618.8|2614.8|0
1769711750000|2026-01-29 18:35:50|2619.5|2615.5|2621.5|2617.5|2621.5|2617.5|2618.4|2614.4|0
1769711760000|2026-01-29 18:36:00|2622.1|2618.1|2621|2617|2622.2|2618.2|2620.5|2616.5|0
1769711770000|2026-01-29 18:36:10|2620.9|2616.9|2621.8|2617.8|2622.3|2618.3|2620.5|2616.5|0
1769711780000|2026-01-29 18:36:20|2621.7|2617.7|2621.4|2617.4|2622.5|2618.5|2621.2|2617.2|0
1769711790000|2026-01-29 18:36:30|2621.5|2617.5|2624.7|2620.7|2625.5|2621.5|2621.5|2617.5|9
1769711800000|2026-01-29 18:36:40|2624.2|2620.2|2624.5|2620.5|2624.6|2620.6|2624.2|2620.2|0
1769711810000|2026-01-29 18:36:50|2624.3|2620.3|2623.5|2619.5|2624.5|2620.5|2622.5|2618.5|0
1769711820000|2026-01-29 18:37:00|2623.6|2619.6|2629|2625|2629.5|2625.5|2620.8|2616.8|5
1769711830000|2026-01-29 18:37:10|2629.2|2625.2|2629.2|2625.2|2629.9|2625.9|2628.4|2624.4|0
1769711840000|2026-01-29 18:37:20|2629.5|2625.5|2629.4|2625.4|2629.6|2625.6|2628.5|2624.5|1
1769711850000|2026-01-29 18:37:30|2629.3|2625.3|2631.6|2627.6|2631.6|2627.6|2629.3|2625.3|2
1769711860000|2026-01-29 18:37:40|2631.5|2627.5|2630.7|2626.7|2631.7|2627.7|2630.6|2626.6|0
1769711870000|2026-01-29 18:37:50|2631.5|2627.5|2631.5|2627.5|2632|2628|2631.1|2627.1|0
1769711880000|2026-01-29 18:38:00|2631.3|2627.3|2633.8|2629.8|2633.8|2629.8|2631.3|2627.3|0
1769711890000|2026-01-29 18:38:10|2633.9|2629.9|2632.4|2628.4|2635.1|2631.1|2632.3|2628.3|0
1769711900000|2026-01-29 18:38:20|2632.3|2628.3|2630.9|2626.9|2632.6|2628.6|2630.2|2626.2|8
1769711910000|2026-01-29 18:38:30|2630.7|2626.7|2628.4|2624.4|2630.7|2626.7|2628.4|2624.4|1
1769711920000|2026-01-29 18:38:40|2628.5|2624.5|2629.1|2625.1|2630|2626|2628.4|2624.4|0
1769711930000|2026-01-29 18:38:50|2628.8|2624.8|2628.5|2624.5|2630|2626|2628.2|2624.2|1
1769711940000|2026-01-29 18:39:00|2628.9|2624.9|2626.8|2622.8|2629.1|2625.1|2626|2622|3
1769711950000|2026-01-29 18:39:10|2627.1|2623.1|2628.5|2624.5|2629.8|2625.8|2627|2623|14
1769711960000|2026-01-29 18:39:20|2628.8|2624.8|2629.3|2625.3|2631.1|2627.1|2627|2623|1
1769711970000|2026-01-29 18:39:30|2628.5|2624.5|2629|2625|2630.4|2626.4|2627.9|2623.9|7
1769711980000|2026-01-29 18:39:40|2629.9|2625.9|2627.7|2623.7|2629.9|2625.9|2627.7|2623.7|0
1769711990000|2026-01-29 18:39:50|2627.8|2623.8|2628.8|2624.8|2629.2|2625.2|2627.8|2623.8|2
1769712000000|2026-01-29 18:40:00|2627.8|2623.8|2630.7|2626.7|2631.5|2627.5|2627.6|2623.6|3
1769712010000|2026-01-29 18:40:10|2630.6|2626.6|2633.5|2629.5|2633.5|2629.5|2629.8|2625.8|3
1769712020000|2026-01-29 18:40:20|2633.4|2629.4|2634.7|2630.7|2637.3|2633.3|2633.4|2629.4|4
1769712030000|2026-01-29 18:40:30|2635.6|2631.6|2632.3|2628.3|2635.6|2631.6|2632.3|2628.3|2
1769712040000|2026-01-29 18:40:40|2633.1|2629.1|2630|2626|2633.5|2629.5|2629.7|2625.7|0
1769712050000|2026-01-29 18:40:50|2630.1|2626.1|2629.6|2625.6|2630.3|2626.3|2628.5|2624.5|1
1769712060000|2026-01-29 18:41:00|2629.5|2625.5|2629|2625|2630|2626|2628.5|2624.5|1
1769712070000|2026-01-29 18:41:10|2629.2|2625.2|2627.9|2623.9|2629.5|2625.5|2627.1|2623.1|2
1769712080000|2026-01-29 18:41:20|2628|2624|2629.7|2625.7|2631.2|2627.2|2628|2624|1
1769712090000|2026-01-29 18:41:30|2631.2|2627.2|2630.6|2626.6|2631.7|2627.7|2628.1|2624.1|2
1769712100000|2026-01-29 18:41:40|2629.3|2625.3|2631.3|2627.3|2634.1|2630.1|2629.3|2625.3|4
1769712110000|2026-01-29 18:41:50|2629.8|2625.8|2629.4|2625.4|2630.9|2626.9|2629.4|2625.4|3
1769712120000|2026-01-29 18:42:00|2629.8|2625.8|2631.4|2627.4|2631.5|2627.5|2629.7|2625.7|1
1769712130000|2026-01-29 18:42:10|2631|2627|2631.5|2627.5|2631.5|2627.5|2630.9|2626.9|0
1769712140000|2026-01-29 18:42:20|2630.9|2626.9|2628|2624|2631|2627|2628|2624|1
1769712150000|2026-01-29 18:42:30|2628.1|2624.1|2626.1|2622.1|2629.1|2625.1|2626.1|2622.1|2
1769712160000|2026-01-29 18:42:40|2626.7|2622.7|2626.9|2622.9|2627|2623|2626.1|2622.1|0
1769712170000|2026-01-29 18:42:50|2625.5|2621.5|2622.6|2618.6|2628.4|2624.4|2622.6|2618.6|5
1769712180000|2026-01-29 18:43:00|2621.5|2617.5|2623.6|2619.6|2625|2621|2621.2|2617.2|3
1769712190000|2026-01-29 18:43:10|2623.5|2619.5|2624.4|2620.4|2625.4|2621.4|2621|2617|2
1769712200000|2026-01-29 18:43:20|2623.8|2619.8|2624.3|2620.3|2625.7|2621.7|2622.5|2618.5|4
1769712210000|2026-01-29 18:43:30|2624.4|2620.4|2625.2|2621.2|2625.5|2621.5|2623.7|2619.7|1
1769712220000|2026-01-29 18:43:40|2625.3|2621.3|2624|2620|2625.6|2621.6|2622|2618.6|1
1769712230000|2026-01-29 18:43:50|2624.1|2620.1|2620.2|2616.2|2624.1|2620.1|2620.2|2616.2|2
1769712240000|2026-01-29 18:44:00|2620.1|2616.1|2618.9|2614.9|2620.1|2616.1|2618.9|2614.9|0
1769712250000|2026-01-29 18:44:10|2617.6|2613.6|2618.1|2614.1|2618.1|2614.1|2617.6|2613.6|0
1769712260000|2026-01-29 18:44:20|2618.2|2614.2|2618.3|2614.3|2618.8|2614.8|2618.2|2614.2|0
1769712270000|2026-01-29 18:44:30|2617.7|2613.7|2618.2|2614.2|2618.2|2614.2|2617.7|2613.7|0
1769712280000|2026-01-29 18:44:40|2619.3|2615.3|2622.5|2618.5|2624.8|2620.8|2619.3|2615.3|2
1769712290000|2026-01-29 18:44:50|2622.4|2618.4|2622|2618|2623.3|2619.3|2620.5|2616.5|0
1769712300000|2026-01-29 18:45:00|2621.3|2617.3|2621.7|2617.7|2621.7|2617.7|2619.1|2615.1|0
1769712310000|2026-01-29 18:45:10|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2621.4|2617.4|0
1769712320000|2026-01-29 18:45:20|2624.1|2620.1|2620.3|2616.3|2624.1|2620.1|2620.3|2616.3|0
1769712330000|2026-01-29 18:45:30|2622|2618|2618.9|2614.9|2622|2618|2618.3|2614.3|0
1769712340000|2026-01-29 18:45:40|2618.8|2614.8|2620.9|2616.9|2621.6|2617.6|2618.7|2614.7|1
1769712350000|2026-01-29 18:45:50|2621.5|2617.5|2620.4|2616.4|2621.5|2617.5|2619.2|2615.2|0
1769712360000|2026-01-29 18:46:00|2621.5|2617.5|2624.6|2620.6|2625.2|2621.2|2621.5|2617.5|2
1769712370000|2026-01-29 18:46:10|2624.5|2620.5|2624.3|2620.3|2624.8|2620.8|2623.2|2619.2|0
1769712380000|2026-01-29 18:46:20|2624.4|2620.4|2625.6|2621.6|2625.6|2621.6|2624.4|2620.4|0
1769712390000|2026-01-29 18:46:30|2624.7|2620.7|2619.7|2615.7|2624.7|2620.7|2619.6|2615.6|1
1769712400000|2026-01-29 18:46:40|2621.7|2617.7|2620.5|2616.5|2621.9|2617.9|2618.5|2614.5|1
1769712410000|2026-01-29 18:46:50|2620.8|2616.8|2625.3|2621.3|2625.6|2621.6|2620.8|2616.8|4
1769712420000|2026-01-29 18:47:00|2624.4|2620.4|2626.1|2622.1|2626.1|2622.1|2624.4|2620.4|0
1769712430000|2026-01-29 18:47:10|2625.1|2621.1|2626.1|2622.1|2626.3|2622.3|2624.3|2620.3|2
1769712440000|2026-01-29 18:47:20|2626.3|2622.3|2626.1|2622.1|2626.5|2622.5|2624.8|2620.8|1
1769712450000|2026-01-29 18:47:30|2626|2622|2625.4|2621.4|2626.1|2622.1|2624.2|2620.2|0
1769712460000|2026-01-29 18:47:40|2625.3|2621.3|2625.8|2621.8|2625.8|2621.8|2622.8|2618.8|0
1769712470000|2026-01-29 18:47:50|2625.9|2621.9|2627.3|2623.3|2628.4|2624.4|2625.7|2621.7|1
1769712480000|2026-01-29 18:48:00|2627.6|2623.6|2629.4|2625.4|2630.7|2626.7|2627.6|2623.6|2
1769712490000|2026-01-29 18:48:10|2629.8|2625.8|2626.1|2622.1|2630.8|2626.8|2625.4|2621.4|0
1769712500000|2026-01-29 18:48:20|2625.4|2621.4|2626.2|2622.2|2626.3|2622.3|2624.7|2620.7|1
1769712510000|2026-01-29 18:48:30|2623.3|2621.8|2623.6|2619.6|2624.9|2621.8|2622.3|2618.3|2
1769712520000|2026-01-29 18:48:40|2619.6|2615.6|2616.8|2612.8|2619.6|2615.6|2615.7|2611.7|3
1769712530000|2026-01-29 18:48:50|2616.9|2612.9|2616.3|2612.3|2617.3|2613.3|2616|2612|0
1769712540000|2026-01-29 18:49:00|2616.4|2612.4|2616.7|2612.7|2618.3|2614.3|2616.4|2612.4|4
1769712550000|2026-01-29 18:49:10|2616.8|2612.8|2621|2617|2621|2617.6|2616.8|2612.8|3
1769712560000|2026-01-29 18:49:20|2620.9|2616.9|2620.9|2616.9|2621|2617|2620.5|2616.5|0
1769712570000|2026-01-29 18:49:30|2622.2|2618.2|2622.3|2618.3|2623.7|2619.7|2620.9|2616.9|3
1769712580000|2026-01-29 18:49:40|2622.1|2618.1|2620.7|2616.7|2623.9|2619.9|2620.2|2616.2|0
1769712590000|2026-01-29 18:49:50|2620.2|2616.2|2620.8|2616.8|2620.8|2616.8|2619.8|2615.8|2
1769712600000|2026-01-29 18:50:00|2620.2|2616.2|2620.7|2616.7|2623.1|2619.1|2620.1|2616.1|1
1769712610000|2026-01-29 18:50:10|2620.5|2616.5|2621.7|2617.7|2622.4|2618.4|2619.5|2616.1|2
1769712620000|2026-01-29 18:50:20|2621.3|2617.3|2622.9|2618.9|2624.3|2620.3|2620.7|2616.7|2
1769712630000|2026-01-29 18:50:30|2622.8|2618.8|2622.5|2618.5|2622.8|2618.8|2622.1|2618.1|1
1769712640000|2026-01-29 18:50:40|2622.7|2618.7|2622.8|2618.8|2623|2619|2622.7|2618.7|0
1769712650000|2026-01-29 18:50:50|2622.7|2618.7|2619.8|2615.8|2623.1|2620.5|2619.8|2615.8|3
1769712660000|2026-01-29 18:51:00|2619.7|2615.7|2618.8|2614.8|2620.5|2616.5|2616.1|2612.1|4
1769712670000|2026-01-29 18:51:10|2619.3|2615.3|2620.1|2616.1|2620.9|2616.9|2619.3|2615.3|1
1769712680000|2026-01-29 18:51:20|2620|2616|2617.7|2613.7|2620.5|2616.5|2615.5|2611.5|3
1769712690000|2026-01-29 18:51:30|2617|2613|2618.6|2614.6|2619.6|2615.6|2616.7|2612.7|10
1769712700000|2026-01-29 18:51:40|2616.3|2612.3|2618.5|2614.5|2618.7|2614.7|2616.3|2612.3|0
1769712710000|2026-01-29 18:51:50|2618.8|2614.8|2618.8|2614.8|2619|2616.4|2617.9|2614.2|0
1769712720000|2026-01-29 18:52:00|2618.6|2614.6|2618.1|2614.1|2619|2615|2616.7|2612.7|2
1769712730000|2026-01-29 18:52:10|2618.5|2614.5|2620.4|2616.4|2620.7|2616.7|2618.4|2614.4|2
1769712740000|2026-01-29 18:52:20|2620.3|2616.3|2617.5|2613.5|2621.1|2617.1|2617.5|2613.5|1
1769712750000|2026-01-29 18:52:30|2616.3|2612.3|2614.1|2610.1|2617.8|2613.8|2614|2610|7
1769712760000|2026-01-29 18:52:40|2614.3|2610.3|2614.4|2610.4|2614.5|2610.5|2614.1|2610.1|1
1769712770000|2026-01-29 18:52:50|2615.5|2611.5|2615.1|2611.1|2616.3|2612.3|2614.8|2610.8|2
1769712780000|2026-01-29 18:53:00|2615.6|2611.6|2618.4|2614.4|2618.7|2614.7|2615.5|2611.5|0
1769712790000|2026-01-29 18:53:10|2618.3|2614.3|2620.5|2616.5|2620.5|2616.5|2617.4|2613.4|1
1769712800000|2026-01-29 18:53:20|2620|2616|2619.7|2615.7|2620.1|2616.1|2619.1|2615.1|0
1769712810000|2026-01-29 18:53:30|2620|2616|2619.9|2615.9|2620.1|2616.1|2619.3|2615.3|1
1769712820000|2026-01-29 18:53:40|2619.6|2615.6|2620|2616|2620.3|2616.3|2619.5|2615.5|0
1769712830000|2026-01-29 18:53:50|2620.4|2616.4|2620.5|2616.5|2620.7|2616.7|2620.4|2616.4|0
1769712840000|2026-01-29 18:54:00|2620.1|2616.1|2614.7|2610.7|2620.1|2616.8|2614|2610|2
1769712850000|2026-01-29 18:54:10|2615.6|2611.6|2616.3|2612.3|2617.3|2613.3|2615.6|2611.6|0
1769712860000|2026-01-29 18:54:20|2616.1|2612.1|2614.4|2610.4|2616.1|2612.1|2614|2610|0
1769712870000|2026-01-29 18:54:30|2614.5|2610.5|2615.3|2611.3|2615.8|2611.8|2614.5|2610.5|0
1769712880000|2026-01-29 18:54:40|2615.5|2611.5|2615.5|2611.5|2616.4|2612.4|2614.6|2610.6|0
1769712890000|2026-01-29 18:54:50|2615|2611|2614.7|2610.7|2616.2|2612.2|2614.4|2610.4|0
1769712900000|2026-01-29 18:55:00|2614.4|2610.4|2613.4|2609.4|2615.1|2611.1|2611|2607|4
1769712910000|2026-01-29 18:55:10|2611.9|2607.9|2608|2604|2611.9|2607.9|2606.7|2602.7|3
1769712920000|2026-01-29 18:55:20|2609.2|2605.2|2609.9|2605.9|2611.1|2607.1|2609.1|2605.1|2
1769712930000|2026-01-29 18:55:30|2610.2|2606.2|2608.7|2604.7|2610.9|2606.9|2607.8|2603.8|5
1769712940000|2026-01-29 18:55:40|2609.2|2605.2|2611.2|2607.2|2612.8|2608.8|2608|2604|2
1769712950000|2026-01-29 18:55:50|2610.9|2606.9|2609.5|2605.5|2612.4|2608.4|2609.4|2605.4|0
1769712960000|2026-01-29 18:56:00|2609.6|2605.6|2608.6|2604.6|2610.2|2606.2|2605.6|2601.6|4
1769712970000|2026-01-29 18:56:10|2608.7|2604.7|2609.6|2605.6|2610.2|2606.2|2607.3|2603.3|2
1769712980000|2026-01-29 18:56:20|2609.9|2605.9|2612.6|2608.6|2613.1|2609.1|2609.9|2605.9|1
1769712990000|2026-01-29 18:56:30|2612.9|2608.9|2613.5|2609.5|2613.5|2609.5|2612.6|2608.6|0
1769713000000|2026-01-29 18:56:40|2613.6|2609.6|2613.3|2609.3|2613.6|2609.6|2612.6|2608.6|3
1769713010000|2026-01-29 18:56:50|2613.2|2609.2|2613.1|2609.1|2613.9|2609.9|2612.8|2608.8|0
1769713020000|2026-01-29 18:57:00|2612.7|2608.7|2615.6|2611.6|2616.2|2612.2|2612.7|2608.7|1
1769713030000|2026-01-29 18:57:10|2615.7|2611.7|2615.7|2611.7|2616.1|2612.1|2615.7|2611.7|0
1769713040000|2026-01-29 18:57:20|2615.5|2611.5|2614.9|2610.9|2615.8|2611.8|2614.9|2610.9|0
1769713050000|2026-01-29 18:57:30|2613.5|2609.5|2610.6|2606.6|2614.2|2610.2|2609.5|2605.5|2
1769713060000|2026-01-29 18:57:40|2610.8|2606.8|2613.2|2609.2|2613.3|2609.3|2610.8|2606.8|1
1769713070000|2026-01-29 18:57:50|2612.7|2608.7|2611.9|2607.9|2612.8|2608.8|2611.4|2607.4|0
1769713080000|2026-01-29 18:58:00|2612|2608|2614.1|2610.1|2614.1|2610.1|2611.6|2607.6|0
1769713090000|2026-01-29 18:58:10|2614.2|2610.2|2612.4|2608.4|2614.2|2610.2|2611.5|2607.5|0
1769713100000|2026-01-29 18:58:20|2611.8|2607.8|2612|2608|2612|2608|2608.6|2604.6|2
1769713110000|2026-01-29 18:58:30|2611.5|2607.5|2613.1|2609.1|2613.1|2609.1|2610.6|2606.6|0
1769713120000|2026-01-29 18:58:40|2612.2|2608.2|2613|2609|2613.6|2609.6|2611.2|2607.2|3
1769713130000|2026-01-29 18:58:50|2612.8|2608.8|2612.1|2608.1|2612.8|2608.8|2611.5|2607.5|2
1769713140000|2026-01-29 18:59:00|2611.6|2607.6|2612.4|2608.4|2614|2610|2611.6|2607.6|2
1769713150000|2026-01-29 18:59:10|2611.7|2607.7|2612.5|2608.5|2613.8|2609.8|2611.6|2607.6|1
1769713160000|2026-01-29 18:59:20|2612.1|2608.1|2608.6|2604.6|2612.5|2608.5|2608.6|2604.6|1
1769713170000|2026-01-29 18:59:30|2608.5|2604.5|2609|2605|2609.5|2605.5|2608.5|2604.5|0
1769713180000|2026-01-29 18:59:40|2610|2606|2611.3|2607.3|2611.4|2607.4|2608.6|2604.6|1
1769713190000|2026-01-29 18:59:50|2611.6|2607.6|2609.6|2605.6|2613.2|2609.2|2609.6|2605.6|0
1769713200000|2026-01-29 19:00:00|2610.1|2606.1|2605.6|2601.6|2610.5|2606.5|2605.6|2601.6|9
1769713210000|2026-01-29 19:00:10|2605.8|2601.8|2602.9|2598.9|2606.1|2602.1|2602.9|2598.9|1
1769713220000|2026-01-29 19:00:20|2604.7|2600.7|2603.8|2599.8|2604.7|2600.7|2603.8|2599.8|2
1769713230000|2026-01-29 19:00:30|2603.9|2599.9|2603.6|2599.6|2604.4|2600.4|2603.6|2599.6|0
1769713240000|2026-01-29 19:00:40|2603.7|2599.7|2606.4|2602.4|2607.6|2603.6|2603.7|2599.7|2
1769713250000|2026-01-29 19:00:50|2607.6|2603.6|2606.2|2602.2|2607.6|2603.6|2604.5|2600.5|0
1769713260000|2026-01-29 19:01:00|2604.7|2600.7|2604.4|2600.4|2604.7|2600.7|2603.8|2599.8|0
1769713270000|2026-01-29 19:01:10|2604.1|2600.1|2603.5|2599.5|2604.8|2600.8|2603.5|2599.5|0
1769713280000|2026-01-29 19:01:20|2603.8|2599.8|2604.6|2600.6|2606.2|2602.2|2603.8|2599.8|0
1769713290000|2026-01-29 19:01:30|2604.5|2600.5|2596.1|2592.1|2604.5|2600.5|2596.1|2592.1|6
1769713300000|2026-01-29 19:01:40|2596|2592|2596.1|2592.1|2596.9|2592.9|2595.9|2591.9|1
1769713310000|2026-01-29 19:01:50|2596|2592|2597.8|2593.8|2597.9|2593.9|2593.8|2591.8|12
1769713320000|2026-01-29 19:02:00|2597.9|2593.9|2599.5|2595.5|2600.1|2596.1|2597.8|2593.8|3
1769713330000|2026-01-29 19:02:10|2600.2|2596.2|2602.2|2598.2|2602.6|2598.6|2600.2|2596.2|0
1769713340000|2026-01-29 19:02:20|2601.6|2597.6|2602.5|2598.5|2602.6|2598.6|2599.5|2595.5|4
1769713350000|2026-01-29 19:02:30|2602|2598|2603.1|2599.1|2603.2|2599.2|2602|2598|1
1769713360000|2026-01-29 19:02:40|2603.2|2599.2|2607|2603|2607|2603|2603.2|2599.2|1
1769713370000|2026-01-29 19:02:50|2606.7|2602.7|2608.5|2604.5|2609.2|2605.2|2606.7|2602.7|0
1769713380000|2026-01-29 19:03:00|2608.3|2604.3|2606.4|2602.4|2609.5|2605.5|2606.1|2602.1|1
1769713390000|2026-01-29 19:03:10|2608.2|2604.2|2606|2602|2608.2|2604.2|2604.4|2600.4|1
1769713400000|2026-01-29 19:03:20|2606.1|2602.1|2607.8|2603.8|2607.8|2603.8|2605.1|2601.1|1
1769713410000|2026-01-29 19:03:30|2607.6|2603.6|2604.8|2600.8|2607.6|2603.6|2603|2599|2
1769713420000|2026-01-29 19:03:40|2605.1|2601.1|2604.9|2600.9|2606.7|2602.7|2604.9|2600.9|0
1769713430000|2026-01-29 19:03:50|2605.2|2601.2|2606.8|2602.8|2607.3|2603.3|2605|2601|0
1769713440000|2026-01-29 19:04:00|2606.7|2602.7|2606.4|2602.4|2607.2|2603.2|2603.5|2599.5|6
1769713450000|2026-01-29 19:04:10|2606.6|2602.6|2608.4|2604.4|2610.2|2606.2|2606.6|2602.6|1
1769713460000|2026-01-29 19:04:20|2608.5|2604.5|2609.2|2605.2|2609.7|2605.7|2608|2604|0
1769713470000|2026-01-29 19:04:30|2609.6|2605.6|2609|2605|2609.7|2605.7|2608.1|2604.1|0
1769713480000|2026-01-29 19:04:40|2609.1|2605.1|2606.9|2602.9|2609.1|2605.1|2606.9|2602.9|0
1769713490000|2026-01-29 19:04:50|2606.2|2602.2|2606.2|2602.2|2606.3|2602.3|2606.2|2602.2|0
1769713500000|2026-01-29 19:05:00|2606.3|2602.3|2604|2600|2606.3|2602.3|2604|2600|1
1769713510000|2026-01-29 19:05:10|2604.1|2600.1|2603.7|2599.7|2605|2601|2602.7|2598.7|0
1769713520000|2026-01-29 19:05:20|2602.8|2598.8|2603.6|2599.6|2604.4|2600.4|2602.2|2598.2|4
1769713530000|2026-01-29 19:05:30|2603.5|2599.5|2602.5|2598.5|2603.5|2599.5|2601.7|2597.7|0
1769713540000|2026-01-29 19:05:40|2602.6|2598.6|2601.8|2597.8|2602.6|2598.6|2601.5|2597.5|0
1769713550000|2026-01-29 19:05:50|2601.9|2597.9|2605.2|2601.2|2605.5|2601.5|2601.9|2597.9|1
1769713560000|2026-01-29 19:06:00|2605.3|2601.3|2604.6|2600.6|2605.3|2601.3|2604.5|2600.5|0
1769713570000|2026-01-29 19:06:10|2604.5|2600.5|2609.5|2605.5|2609.5|2605.5|2604.5|2600.5|5
1769713580000|2026-01-29 19:06:20|2609.9|2605.9|2611.8|2607.8|2611.8|2607.8|2609.5|2605.5|0
1769713590000|2026-01-29 19:06:30|2611.4|2607.4|2611.9|2607.9|2612.3|2608.3|2611.3|2607.3|0
1769713600000|2026-01-29 19:06:40|2611.6|2607.6|2610.9|2606.9|2611.6|2607.6|2610.1|2606.1|0
1769713610000|2026-01-29 19:06:50|2611.1|2607.1|2611.8|2607.8|2611.8|2607.8|2610.6|2606.6|0
1769713620000|2026-01-29 19:07:00|2611.9|2607.9|2612|2608|2612|2608|2611.5|2607.5|0
1769713630000|2026-01-29 19:07:10|2611.9|2607.9|2612|2608|2612|2608|2611.7|2607.7|0
1769713640000|2026-01-29 19:07:20|2611.9|2607.9|2616|2612|2616|2612|2611.9|2607.9|2
1769713650000|2026-01-29 19:07:30|2615.9|2611.9|2616.1|2612.1|2616.1|2612.1|2615.9|2611.9|0
1769713660000|2026-01-29 19:07:40|2615.4|2611.4|2615.9|2611.9|2615.9|2611.9|2615.4|2611.4|0
1769713670000|2026-01-29 19:07:50|2616|2612|2615.1|2611.1|2616.1|2612.1|2615.1|2611.1|2
1769713680000|2026-01-29 19:08:00|2614.6|2610.6|2614.1|2610.1|2615.2|2611.2|2610.5|2606.5|0
1769713690000|2026-01-29 19:08:10|2613.8|2609.8|2610.5|2606.5|2613.8|2609.8|2610|2606|1
1769713700000|2026-01-29 19:08:20|2610.7|2606.7|2610|2606|2611.1|2607.1|2609.8|2605.8|0
1769713710000|2026-01-29 19:08:30|2609.9|2605.9|2610.9|2606.9|2611.2|2607.2|2609.9|2605.9|0
1769713720000|2026-01-29 19:08:40|2610.8|2606.8|2611.4|2607.4|2611.4|2607.4|2609.4|2605.4|1
1769713730000|2026-01-29 19:08:50|2610.9|2606.9|2611.9|2607.9|2611.9|2607.9|2610.9|2606.9|0
1769713740000|2026-01-29 19:09:00|2612|2608|2611.4|2607.4|2612|2608|2610.1|2606.1|1
1769713750000|2026-01-29 19:09:10|2611.2|2607.2|2611.8|2607.8|2611.8|2607.8|2609.8|2605.8|0
1769713760000|2026-01-29 19:09:20|2611|2607|2611.1|2607.1|2611.7|2607.7|2611|2607|0
1769713770000|2026-01-29 19:09:30|2611.4|2607.4|2611.6|2607.6|2611.8|2607.8|2611|2607|0
1769713780000|2026-01-29 19:09:40|2611|2607|2608.5|2604.5|2611.7|2607.7|2608.3|2604.3|2
1769713790000|2026-01-29 19:09:50|2608.4|2604.4|2606.8|2602.8|2608.4|2604.4|2605.1|2601.1|7
1769713800000|2026-01-29 19:10:00|2606.7|2602.7|2606|2602|2607|2603|2605.3|2601.3|6
1769713810000|2026-01-29 19:10:10|2606.1|2602.1|2607.4|2603.4|2607.4|2603.4|2606.1|2602.1|0
1769713820000|2026-01-29 19:10:20|2607.6|2603.6|2607.2|2603.2|2609.4|2605.4|2606.9|2602.9|0
1769713830000|2026-01-29 19:10:30|2607.5|2603.5|2604.3|2600.3|2607.7|2603.7|2604.2|2600.2|2
1769713840000|2026-01-29 19:10:40|2604.5|2600.5|2605|2601|2605|2601|2604.2|2600.2|2
1769713850000|2026-01-29 19:10:50|2604.9|2600.9|2604.9|2600.9|2606|2602|2604.1|2600.1|4
1769713860000|2026-01-29 19:11:00|2605.2|2601.2|2602.3|2598.3|2605.2|2601.2|2602.3|2598.3|2
1769713870000|2026-01-29 19:11:10|2600.8|2596.8|2599.1|2595.1|2601.1|2597.1|2599.1|2595.1|4
1769713880000|2026-01-29 19:11:20|2599.2|2595.2|2599.6|2595.6|2599.7|2595.7|2599|2595|0
1769713890000|2026-01-29 19:11:30|2598.5|2594.5|2593.2|2589.2|2599.5|2595.5|2591.3|2587.3|4
1769713900000|2026-01-29 19:11:40|2593.1|2589.1|2593.8|2589.8|2595|2591|2593.1|2589.1|3
1769713910000|2026-01-29 19:11:50|2593.9|2589.9|2592.4|2588.4|2594.1|2590.1|2591.1|2587.1|4
1769713920000|2026-01-29 19:12:00|2593|2589|2594.1|2590.1|2595|2591|2592.2|2588.2|3
1769713930000|2026-01-29 19:12:10|2594.3|2590.3|2594.7|2590.7|2594.7|2590.7|2590.6|2586.6|4
1769713940000|2026-01-29 19:12:20|2594.8|2590.8|2596|2592|2596.4|2592.4|2594.5|2590.5|0
1769713950000|2026-01-29 19:12:30|2595.7|2591.7|2596.2|2592.2|2596.3|2592.3|2595.7|2591.7|0
1769713960000|2026-01-29 19:12:40|2596.3|2592.3|2596|2592|2596.3|2592.3|2595.8|2591.8|0
1769713970000|2026-01-29 19:12:50|2596.1|2592.1|2595.4|2591.4|2596.4|2592.4|2594.9|2590.9|1
1769713980000|2026-01-29 19:13:00|2595.3|2591.3|2596.5|2592.5|2596.5|2592.5|2594.4|2590.4|0
1769713990000|2026-01-29 19:13:10|2596.4|2592.4|2596.4|2592.4|2596.7|2592.7|2595.3|2591.3|0
1769714000000|2026-01-29 19:13:20|2596.3|2592.3|2595.9|2591.9|2596.6|2592.6|2595.5|2591.5|0
1769714010000|2026-01-29 19:13:30|2595.8|2591.8|2593.2|2589.2|2596|2592|2593|2589|0
1769714020000|2026-01-29 19:13:40|2592.9|2588.9|2588.4|2584.4|2593.6|2589.6|2587.4|2583.4|1
1769714030000|2026-01-29 19:13:50|2588.3|2584.3|2587.9|2583.9|2589.6|2585.6|2586.7|2582.7|2
1769714040000|2026-01-29 19:14:00|2590.5|2586.5|2591.5|2587.5|2591.5|2587.5|2588.7|2584.7|3
1769714050000|2026-01-29 19:14:10|2591.4|2587.4|2590|2586|2592.9|2588.9|2588.7|2584.7|3
1769714060000|2026-01-29 19:14:20|2590.1|2586.1|2588.3|2584.3|2590.3|2586.3|2587.4|2583.4|2
1769714070000|2026-01-29 19:14:30|2588.4|2584.4|2587.6|2583.6|2588.5|2584.5|2587.3|2583.3|1
1769714080000|2026-01-29 19:14:40|2588|2584|2587.1|2583.1|2588.7|2584.7|2587.1|2583.1|3
1769714090000|2026-01-29 19:14:50|2587.5|2583.5|2587.5|2583.5|2588.8|2584.8|2587.1|2583.1|0
1769714100000|2026-01-29 19:15:00|2587.4|2583.4|2590.9|2586.9|2590.9|2586.9|2587.1|2583.1|2
1769714110000|2026-01-29 19:15:10|2590.8|2586.8|2593.8|2589.8|2593.8|2590.5|2590.5|2586.5|6
1769714120000|2026-01-29 19:15:20|2593.9|2589.9|2601|2597|2601.9|2597.9|2593.8|2589.8|9
1769714130000|2026-01-29 19:15:30|2600.9|2596.9|2601.3|2597.3|2601.3|2597.3|2600.7|2596.7|0
1769714140000|2026-01-29 19:15:40|2601|2597|2598.4|2594.4|2601.7|2598|2598.4|2594.4|1
1769714150000|2026-01-29 19:15:50|2599.1|2595.1|2599.5|2595.5|2601|2597|2598.1|2594.1|6
1769714160000|2026-01-29 19:16:00|2599.6|2595.6|2595.3|2591.3|2599.6|2595.8|2595.3|2591.3|3
1769714170000|2026-01-29 19:16:10|2595.2|2591.2|2596.4|2592.4|2599.5|2595.5|2594.3|2590.3|2
1769714180000|2026-01-29 19:16:20|2597.2|2593.2|2598.2|2594.2|2598.4|2594.4|2595.2|2591.2|2
1769714190000|2026-01-29 19:16:30|2598.4|2594.4|2598.4|2594.4|2598.9|2594.9|2597.6|2593.6|0
1769714200000|2026-01-29 19:16:40|2596.9|2592.9|2597.1|2593.1|2597.1|2593.1|2596.7|2592.7|0
1769714210000|2026-01-29 19:16:50|2597.2|2593.2|2596.9|2592.9|2597.3|2593.3|2596.6|2592.6|0
1769714220000|2026-01-29 19:17:00|2597.1|2593.1|2597.4|2593.4|2597.4|2593.4|2593.4|2590.2|2
1769714230000|2026-01-29 19:17:10|2599|2595|2597.5|2593.5|2600.1|2596.1|2596.4|2592.4|1
1769714240000|2026-01-29 19:17:20|2597.7|2593.7|2596.7|2592.7|2599.2|2595.2|2596.6|2592.6|0
1769714250000|2026-01-29 19:17:30|2596.5|2592.5|2596.7|2592.7|2596.8|2592.8|2596.1|2592.1|0
1769714260000|2026-01-29 19:17:40|2596.8|2592.8|2599.1|2595.1|2599.1|2595.1|2596.6|2592.6|1
1769714270000|2026-01-29 19:17:50|2598.7|2594.7|2598.9|2594.9|2600.3|2596.3|2597.9|2593.9|2
1769714280000|2026-01-29 19:18:00|2598.8|2594.8|2599.7|2595.7|2600.8|2596.8|2598.8|2594.8|2
1769714290000|2026-01-29 19:18:10|2599.6|2595.6|2600.7|2596.7|2600.9|2596.9|2599.5|2595.5|0
1769714300000|2026-01-29 19:18:20|2600.6|2596.6|2604.3|2600.3|2604.3|2600.3|2600.3|2596.3|10
1769714310000|2026-01-29 19:18:30|2604.2|2600.2|2601.1|2597.1|2604.4|2600.4|2600|2596|0
1769714320000|2026-01-29 19:18:40|2600.7|2596.7|2597.3|2593.3|2602.4|2598.4|2597.3|2593.3|2
1769714330000|2026-01-29 19:18:50|2597.2|2593.2|2600.2|2596.2|2600.2|2596.2|2595.9|2591.9|1
1769714340000|2026-01-29 19:19:00|2599.5|2595.5|2600.1|2596.1|2600.6|2596.6|2598.6|2594.6|0
1769714350000|2026-01-29 19:19:10|2600.2|2596.2|2600|2596|2600.3|2596.3|2598.4|2594.4|0
1769714360000|2026-01-29 19:19:20|2599.7|2595.7|2600|2596|2600.3|2596.3|2599.3|2595.3|0
1769714370000|2026-01-29 19:19:30|2599.8|2595.8|2597.6|2593.6|2600|2596|2597.3|2593.3|0
1769714380000|2026-01-29 19:19:40|2598.1|2594.1|2597.9|2593.9|2599.2|2595.2|2597.2|2593.2|0
1769714390000|2026-01-29 19:19:50|2597.8|2593.8|2596.3|2592.3|2598.8|2594.8|2596.3|2592.3|2
1769714400000|2026-01-29 19:20:00|2597|2593|2593.7|2589.7|2597.9|2593.9|2593.6|2589.6|2
1769714410000|2026-01-29 19:20:10|2593.8|2589.8|2594.1|2590.1|2595.8|2591.8|2593.3|2589.3|0
1769714420000|2026-01-29 19:20:20|2594.5|2590.5|2592.3|2588.3|2594.6|2590.6|2592.3|2588.3|2
1769714430000|2026-01-29 19:20:30|2592.4|2588.4|2591.4|2587.4|2593.7|2589.7|2590.6|2586.6|10
1769714440000|2026-01-29 19:20:40|2590.8|2586.8|2587.6|2583.6|2590.9|2586.9|2587.6|2583.6|4
1769714450000|2026-01-29 19:20:50|2587.7|2583.7|2588|2584|2588.2|2584.2|2587.6|2583.6|0
1769714460000|2026-01-29 19:21:00|2587.6|2583.6|2593.5|2589.5|2593.5|2589.5|2587.6|2583.6|11
1769714470000|2026-01-29 19:21:10|2593.3|2589.3|2585.3|2581.3|2593.3|2589.3|2585|2581|15
1769714480000|2026-01-29 19:21:20|2585.4|2581.4|2586.1|2582.1|2586.9|2582.9|2585.4|2581.4|2
1769714490000|2026-01-29 19:21:30|2586.3|2582.3|2583.3|2579.3|2586.5|2582.5|2583.3|2579.3|1
1769714500000|2026-01-29 19:21:40|2583.2|2579.2|2581.5|2577.5|2583.7|2579.7|2581.2|2577.2|10
1769714510000|2026-01-29 19:21:50|2583.3|2579.3|2582.2|2578.2|2584.1|2580.1|2582.2|2578.2|2
1769714520000|2026-01-29 19:22:00|2583|2579|2585.2|2581.2|2585.5|2581.5|2582.9|2578.9|4
1769714530000|2026-01-29 19:22:10|2584.9|2580.9|2584.9|2580.9|2585.6|2581.6|2584.8|2580.8|1
1769714540000|2026-01-29 19:22:20|2584.8|2580.8|2582.4|2578.4|2585.2|2581.2|2580.4|2576.4|3
1769714550000|2026-01-29 19:22:30|2582.3|2578.3|2589.1|2585.1|2589.1|2585.1|2581.8|2577.8|2
1769714560000|2026-01-29 19:22:40|2589.7|2585.7|2587.8|2583.8|2590.4|2586.4|2586.1|2582.1|2
1769714570000|2026-01-29 19:22:50|2587.5|2583.5|2588.2|2584.2|2588.2|2584.2|2584.4|2580.4|0
1769714580000|2026-01-29 19:23:00|2588|2584|2588.5|2584.5|2588.9|2584.9|2586|2582|1
1769714590000|2026-01-29 19:23:10|2588.6|2584.6|2594.6|2590.6|2594.6|2590.6|2588.4|2584.4|6
1769714600000|2026-01-29 19:23:20|2594.7|2590.7|2595.8|2591.8|2596|2592|2593|2589|0
1769714610000|2026-01-29 19:23:30|2595.9|2591.9|2595.2|2591.2|2595.9|2591.9|2594|2590|2
1769714620000|2026-01-29 19:23:40|2595|2591|2593.9|2589.9|2595|2591|2591.6|2587.6|0
1769714630000|2026-01-29 19:23:50|2593.8|2589.8|2592.8|2588.8|2595.2|2591.2|2592.4|2588.4|2
1769714640000|2026-01-29 19:24:00|2592.9|2588.9|2594.9|2590.9|2595.4|2591.4|2592.8|2588.8|1
1769714650000|2026-01-29 19:24:10|2594.4|2590.4|2594.7|2590.7|2595|2591|2594.4|2590.4|0
1769714660000|2026-01-29 19:24:20|2594.2|2590.2|2595.5|2591.5|2595.6|2591.6|2594.2|2590.2|0
1769714670000|2026-01-29 19:24:30|2595.6|2591.6|2596|2592|2596|2592|2595.5|2591.5|0
1769714680000|2026-01-29 19:24:40|2594.4|2592.9|2594.3|2590.3|2596|2592.9|2594|2590|1
1769714690000|2026-01-29 19:24:50|2594.5|2590.5|2592.3|2588.3|2595.6|2591.6|2592.3|2588.3|2
1769714700000|2026-01-29 19:25:00|2594.1|2590.1|2593.1|2589.1|2594.3|2590.3|2592.1|2588.1|1
1769714710000|2026-01-29 19:25:10|2593.4|2589.4|2593.4|2589.4|2593.8|2589.8|2592.3|2588.3|0
1769714720000|2026-01-29 19:25:20|2593.6|2589.6|2594.5|2590.5|2595.2|2591.2|2593.6|2589.6|0
1769714730000|2026-01-29 19:25:30|2594.6|2590.6|2597.3|2593.3|2597.3|2593.3|2594.6|2590.6|2
1769714740000|2026-01-29 19:25:40|2598|2594|2598.2|2594.2|2598.9|2594.9|2597.3|2593.3|0
1769714750000|2026-01-29 19:25:50|2598.6|2594.6|2598.3|2594.3|2598.6|2594.6|2598.1|2594.1|0
1769714760000|2026-01-29 19:26:00|2598.2|2594.2|2594.5|2590.5|2598.6|2594.6|2594.5|2590.5|2
1769714770000|2026-01-29 19:26:10|2594.6|2590.6|2596|2592|2596|2592|2594|2590|1
1769714780000|2026-01-29 19:26:20|2596.1|2592.1|2600.9|2596.9|2600.9|2596.9|2595.4|2591.4|2
1769714790000|2026-01-29 19:26:30|2600|2596|2599.8|2595.8|2600.9|2596.9|2599.1|2595.1|0
1769714800000|2026-01-29 19:26:40|2600|2596|2597.7|2593.7|2600.6|2596.6|2597.7|2593.7|2
1769714810000|2026-01-29 19:26:50|2597.8|2593.8|2597.5|2593.5|2597.9|2593.9|2596.8|2592.8|0
1769714820000|2026-01-29 19:27:00|2597.3|2593.3|2596.9|2592.9|2597.4|2593.4|2596.3|2592.3|0
1769714830000|2026-01-29 19:27:10|2596.7|2592.7|2600.5|2596.5|2600.7|2596.7|2596.7|2592.7|3
1769714840000|2026-01-29 19:27:20|2600.4|2596.4|2600.7|2596.7|2600.7|2596.7|2599.8|2595.8|0
1769714850000|2026-01-29 19:27:30|2600.8|2596.8|2610.2|2606.2|2610.2|2606.2|2600.6|2596.6|3
1769714860000|2026-01-29 19:27:40|2611.4|2607.4|2605.4|2601.4|2611.4|2607.4|2604.8|2600.8|2
1769714870000|2026-01-29 19:27:50|2605.5|2601.5|2603.4|2599.4|2606.6|2602.6|2603.4|2599.4|1
1769714880000|2026-01-29 19:28:00|2602.1|2598.1|2607.1|2603.1|2607.1|2603.1|2601.4|2597.4|20
1769714890000|2026-01-29 19:28:10|2605.8|2601.8|2603.7|2599.7|2606.2|2602.2|2603.2|2599.7|2
1769714900000|2026-01-29 19:28:20|2603.5|2599.5|2605.7|2601.7|2605.7|2601.7|2602.7|2599.2|1
1769714910000|2026-01-29 19:28:30|2605.6|2601.6|2608|2604|2608.1|2604.1|2605.1|2601.1|2
1769714920000|2026-01-29 19:28:40|2607.2|2603.2|2605.9|2601.9|2607.7|2603.7|2605.7|2601.7|2
1769714930000|2026-01-29 19:28:50|2606|2602|2607|2603|2607|2603|2604.9|2600.9|0
1769714940000|2026-01-29 19:29:00|2606.6|2602.6|2605.8|2601.8|2606.7|2602.7|2604.8|2600.8|1
1769714950000|2026-01-29 19:29:10|2605.4|2601.4|2614|2610|2614.1|2610.1|2605.4|2601.4|12
1769714960000|2026-01-29 19:29:20|2615.4|2611.4|2616.1|2612.1|2616.1|2612.1|2615.4|2611.4|2
1769714970000|2026-01-29 19:29:30|2614.4|2610.4|2613.9|2609.9|2614.5|2610.5|2613.9|2609.9|2
1769714980000|2026-01-29 19:29:40|2613.2|2609.2|2614|2610|2614.6|2610.6|2613.2|2609.2|6
1769714990000|2026-01-29 19:29:50|2613.8|2609.8|2613.5|2609.5|2614.3|2610.3|2612.4|2608.4|1
1769715000000|2026-01-29 19:30:00|2613|2609|2611|2607|2613.3|2609.3|2610.7|2606.7|2
1769715010000|2026-01-29 19:30:10|2610.8|2606.8|2607.6|2603.6|2610.8|2606.8|2607.3|2603.3|1
1769715020000|2026-01-29 19:30:20|2608.1|2604.1|2607.5|2603.5|2610.8|2606.8|2607.5|2603.5|3
1769715030000|2026-01-29 19:30:30|2607.2|2603.2|2605.5|2601.5|2607.6|2604|2604.6|2600.6|2
1769715040000|2026-01-29 19:30:40|2605.6|2601.6|2595.5|2591.5|2605.6|2601.6|2594.8|2590.8|3
1769715050000|2026-01-29 19:30:50|2595.3|2591.3|2593.6|2589.6|2596|2592|2593.5|2589.5|1
1769715060000|2026-01-29 19:31:00|2593.5|2589.5|2588.2|2584.2|2593.5|2589.5|2588.2|2584.2|1
1769715070000|2026-01-29 19:31:10|2588.1|2584.1|2587.5|2583.5|2589.4|2585.4|2585.4|2582.9|2
1769715080000|2026-01-29 19:31:20|2587.4|2583.4|2587.5|2583.5|2589.8|2585.8|2587.1|2583.1|5
1769715090000|2026-01-29 19:31:30|2587.8|2583.8|2590|2586|2591.2|2587.2|2587.8|2583.8|3
1769715100000|2026-01-29 19:31:40|2590.3|2586.3|2591.8|2587.8|2592.6|2588.6|2590.3|2586.3|0
1769715110000|2026-01-29 19:31:50|2592.5|2588.5|2590.8|2586.8|2592.5|2588.5|2589.4|2585.4|0
1769715120000|2026-01-29 19:32:00|2591.6|2587.6|2590.9|2586.9|2591.6|2587.6|2590.7|2586.7|0
1769715130000|2026-01-29 19:32:10|2591|2587|2591.5|2587.5|2591.5|2587.5|2590.7|2586.7|0
1769715140000|2026-01-29 19:32:20|2591|2587|2598.9|2594.9|2599.6|2595.6|2591|2587|1
1769715150000|2026-01-29 19:32:30|2598.8|2594.8|2600.3|2596.3|2601.8|2597.8|2598.8|2594.8|0
1769715160000|2026-01-29 19:32:40|2599.9|2595.9|2596.9|2592.9|2600.6|2596.6|2596.2|2592.2|1
1769715170000|2026-01-29 19:32:50|2598.5|2594.5|2598.5|2594.5|2599|2595|2595.4|2591.4|1
1769715180000|2026-01-29 19:33:00|2598.4|2594.4|2597.2|2593.2|2599.2|2595.2|2595.9|2591.9|1
1769715190000|2026-01-29 19:33:10|2594.9|2590.9|2597.8|2593.8|2598|2594|2594.9|2590.9|0
1769715200000|2026-01-29 19:33:20|2597.7|2593.7|2597.4|2593.4|2598.7|2594.7|2597.4|2593.4|0
1769715210000|2026-01-29 19:33:30|2596.4|2592.4|2597.3|2593.3|2597.5|2593.5|2596.4|2592.4|0
1769715220000|2026-01-29 19:33:40|2597.4|2593.4|2598.8|2594.8|2599|2595|2595.2|2591.2|3
1769715230000|2026-01-29 19:33:50|2598.2|2594.2|2597|2593|2600.2|2596.2|2597|2593|0
1769715240000|2026-01-29 19:34:00|2596.9|2592.9|2596.9|2592.9|2597.5|2593.5|2595.3|2591.3|2
1769715250000|2026-01-29 19:34:10|2596.5|2592.5|2596.6|2592.6|2597.5|2593.5|2596.1|2592.1|0
1769715260000|2026-01-29 19:34:20|2596.7|2592.7|2596.9|2592.9|2597.4|2593.4|2594.9|2590.9|2
1769715270000|2026-01-29 19:34:30|2596.6|2592.6|2592.6|2588.6|2596.6|2592.6|2592.5|2588.5|0
1769715280000|2026-01-29 19:34:40|2591.9|2587.9|2589|2585|2592.9|2588.9|2588.2|2584.2|1
1769715290000|2026-01-29 19:34:50|2586.6|2582.6|2588.2|2584.2|2589.6|2585.6|2586.6|2582.6|0
1769715300000|2026-01-29 19:35:00|2588.5|2584.5|2588.6|2584.6|2588.6|2584.6|2585.7|2581.7|3
1769715310000|2026-01-29 19:35:10|2588.2|2584.2|2587.6|2583.6|2588.9|2584.9|2587.2|2583.2|2
1769715320000|2026-01-29 19:35:20|2587.5|2583.5|2588.7|2584.7|2589.1|2585.1|2587.1|2583.1|1
1769715330000|2026-01-29 19:35:30|2589|2585|2588.3|2584.3|2592.1|2588.1|2588.3|2584.3|5
1769715340000|2026-01-29 19:35:40|2589.1|2585.1|2588.7|2584.7|2591.1|2587.1|2588.3|2584.3|2
1769715350000|2026-01-29 19:35:50|2590.5|2586.5|2589.3|2585.3|2590.5|2586.5|2588.4|2584.4|0
1769715360000|2026-01-29 19:36:00|2589.4|2585.4|2589.7|2585.7|2590|2586|2589.1|2585.1|0
1769715370000|2026-01-29 19:36:10|2589.9|2585.9|2594.9|2590.9|2596|2592|2589.9|2585.9|2
1769715380000|2026-01-29 19:36:20|2595.4|2591.4|2594.2|2590.2|2595.4|2591.4|2590.5|2586.5|0
1769715390000|2026-01-29 19:36:30|2593.9|2589.9|2597.1|2593.1|2597.1|2593.1|2593.9|2589.9|0
1769715400000|2026-01-29 19:36:40|2597|2593|2597.2|2593.2|2597.5|2593.5|2595.7|2591.7|0
1769715410000|2026-01-29 19:36:50|2597.1|2593.1|2594.6|2590.6|2597.1|2593.1|2594.5|2590.5|0
1769715420000|2026-01-29 19:37:00|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|0
1769715430000|2026-01-29 19:37:10|2597.8|2593.8|2600.5|2596.5|2601.6|2597.6|2595.6|2593.5|5
1769715440000|2026-01-29 19:37:20|2600.7|2596.7|2603.8|2599.8|2605.3|2601.3|2600.7|2596.7|0
1769715450000|2026-01-29 19:37:30|2604|2600|2603|2599|2604.1|2600.1|2602.7|2598.7|2
1769715460000|2026-01-29 19:37:40|2602.8|2598.8|2603.2|2599.2|2603.2|2599.2|2601.9|2597.9|0
1769715470000|2026-01-29 19:37:50|2604.9|2600.9|2604.6|2600.6|2606.1|2602.1|2603.7|2599.7|3
1769715480000|2026-01-29 19:38:00|2604.7|2600.7|2601.8|2597.8|2604.7|2600.7|2601.8|2597.8|0
1769715490000|2026-01-29 19:38:10|2601.9|2597.9|2601.7|2597.7|2602.3|2598.8|2598.7|2594.7|1
1769715500000|2026-01-29 19:38:20|2601.4|2597.4|2601.8|2597.8|2602.7|2598.7|2601.2|2597.2|0
1769715510000|2026-01-29 19:38:30|2601.2|2597.2|2600.9|2596.9|2601.7|2597.7|2600.9|2596.9|0
1769715520000|2026-01-29 19:38:40|2600.8|2596.8|2602.8|2598.8|2602.8|2598.8|2600.8|2596.8|0
1769715530000|2026-01-29 19:38:50|2602.7|2598.7|2600.8|2596.8|2602.7|2598.7|2600.8|2596.8|0
1769715540000|2026-01-29 19:39:00|2600.4|2596.4|2596.9|2592.9|2601.1|2597.1|2596.9|2592.9|2
1769715550000|2026-01-29 19:39:10|2597.1|2593.1|2597.7|2593.7|2597.7|2593.7|2596.8|2592.8|0
1769715560000|2026-01-29 19:39:20|2596.7|2592.7|2596.3|2592.3|2597.8|2593.8|2596.3|2592.3|0
1769715570000|2026-01-29 19:39:30|2597.6|2593.6|2595.7|2591.7|2597.7|2593.7|2595.4|2591.4|0
1769715580000|2026-01-29 19:39:40|2595.6|2591.6|2595.5|2591.5|2595.8|2591.8|2594.9|2590.9|0
1769715590000|2026-01-29 19:39:50|2595.6|2591.6|2593|2589|2596|2592|2592.6|2588.6|0
1769715600000|2026-01-29 19:40:00|2592.9|2588.9|2593.6|2589.6|2593.8|2589.8|2592.9|2588.9|0
1769715610000|2026-01-29 19:40:10|2593.7|2589.7|2589.2|2585.2|2593.7|2589.7|2589.2|2585.2|1
1769715620000|2026-01-29 19:40:20|2589.3|2585.3|2587.6|2583.6|2591.4|2587.4|2587.6|2583.6|2
1769715630000|2026-01-29 19:40:30|2587.2|2585.7|2588.7|2584.7|2590.2|2586.2|2587.2|2584.1|3
1769715640000|2026-01-29 19:40:40|2588.5|2584.5|2588.7|2584.7|2589|2585|2588.1|2584.1|0
1769715650000|2026-01-29 19:40:50|2589.3|2585.3|2589.9|2585.9|2590.3|2586.3|2588.6|2584.6|0
1769715660000|2026-01-29 19:41:00|2590.9|2586.9|2591.5|2587.5|2591.5|2587.5|2590.1|2586.1|0
1769715670000|2026-01-29 19:41:10|2591.2|2587.2|2592|2588|2592.5|2588.5|2591.2|2587.2|0
1769715680000|2026-01-29 19:41:20|2592.3|2588.3|2590.9|2586.9|2594.3|2590.3|2590.6|2586.6|9
1769715690000|2026-01-29 19:41:30|2590.8|2586.8|2592.6|2588.6|2593.5|2589.5|2590.5|2586.5|0
1769715700000|2026-01-29 19:41:40|2592.4|2588.4|2590|2586|2592.4|2588.4|2590|2586|1
1769715710000|2026-01-29 19:41:50|2590.1|2586.1|2590.6|2586.6|2591.2|2587.2|2589.1|2585.1|0
1769715720000|2026-01-29 19:42:00|2593.4|2589.4|2591|2587|2594|2590|2591|2587|0
1769715730000|2026-01-29 19:42:10|2591.6|2587.6|2594.6|2590.6|2595.3|2591.3|2591.6|2587.6|0
1769715740000|2026-01-29 19:42:20|2594.4|2590.4|2598.1|2594.1|2598.1|2594.1|2594.4|2590.4|1
1769715750000|2026-01-29 19:42:30|2597.3|2593.3|2601.4|2597.4|2601.5|2597.5|2597.3|2593.3|2
1769715760000|2026-01-29 19:42:40|2600.1|2596.1|2599.9|2595.9|2600.2|2596.2|2599.8|2595.8|2
1769715770000|2026-01-29 19:42:50|2600|2596|2600.2|2596.2|2600.2|2596.2|2599.2|2595.2|0
1769715800000|2026-01-29 19:43:20|2600.8|2596.8|2599.4|2595.4|2600.8|2596.8|2599.4|2595.4|2
1769715810000|2026-01-29 19:43:30|2599.5|2595.5|2599.6|2595.6|2599.6|2595.6|2599.2|2595.2|1
1769715820000|2026-01-29 19:43:40|2599.2|2595.2|2596.3|2592.3|2599.2|2595.2|2596.3|2592.3|4
1769715830000|2026-01-29 19:43:50|2596.6|2592.6|2597|2593|2597|2593|2596.6|2592.6|0
1769715840000|2026-01-29 19:44:00|2596.9|2592.9|2596.1|2592.1|2596.9|2592.9|2595.8|2591.8|0
1769715860000|2026-01-29 19:44:20|2598.5|2594.5|2592.9|2588.9|2598.5|2594.5|2592.7|2588.7|0
1769715870000|2026-01-29 19:44:30|2593|2589|2594|2590|2596.1|2592.1|2593|2589|2
1769715880000|2026-01-29 19:44:40|2594.1|2590.1|2593.7|2589.7|2594.1|2590.1|2593.1|2589.1|0
1769715890000|2026-01-29 19:44:50|2593.9|2589.9|2594.8|2590.8|2594.8|2590.8|2593.7|2589.7|0
1769715900000|2026-01-29 19:45:00|2595|2591|2596.3|2592.3|2596.8|2592.8|2593.9|2589.9|2
1769715910000|2026-01-29 19:45:10|2596|2592|2595.9|2591.9|2596.1|2592.1|2595.5|2591.5|0
1769715920000|2026-01-29 19:45:20|2595.8|2591.8|2595.8|2591.8|2595.8|2591.8|2594.9|2590.9|0
1769715930000|2026-01-29 19:45:30|2595.5|2591.5|2596.6|2592.6|2597.8|2593.8|2595.3|2591.3|1
1769715940000|2026-01-29 19:45:40|2596.9|2592.9|2601.2|2597.2|2601.5|2597.5|2596.9|2592.9|2
1769715950000|2026-01-29 19:45:50|2600|2596|2601.5|2597.5|2601.5|2597.5|2598|2594|4
1769715960000|2026-01-29 19:46:00|2601.6|2597.6|2612.5|2608.5|2612.5|2608.5|2601.6|2597.6|3
1769715970000|2026-01-29 19:46:10|2612.4|2608.4|2609.5|2605.5|2612.4|2608.4|2609.1|2605.1|3
1769715980000|2026-01-29 19:46:20|2607.7|2603.7|2605.1|2601.1|2610.5|2606.5|2604.2|2600.2|1
1769715990000|2026-01-29 19:46:30|2604|2600|2607.4|2603.4|2607.4|2603.4|2603.2|2599.2|1
1769716000000|2026-01-29 19:46:40|2607.3|2603.3|2607.1|2603.1|2607.6|2605.3|2606.8|2603.1|2
1769716010000|2026-01-29 19:46:50|2606.1|2602.1|2606.2|2602.2|2606.4|2602.4|2604.5|2600.5|1
1769716020000|2026-01-29 19:47:00|2605.7|2601.7|2603.8|2599.8|2606.7|2602.7|2603.8|2599.8|4
1769716030000|2026-01-29 19:47:10|2605.9|2601.9|2607.5|2603.5|2608.1|2604.1|2605.2|2601.2|1
1769716040000|2026-01-29 19:47:20|2607.6|2603.6|2609.5|2605.5|2609.5|2605.5|2606.4|2602.4|0
1769716050000|2026-01-29 19:47:30|2608.2|2604.2|2610.3|2606.3|2612.4|2608.4|2608.2|2604.2|2
1769716060000|2026-01-29 19:47:40|2610.4|2606.4|2610.5|2606.5|2611.3|2607.3|2609.2|2605.2|0
1769716070000|2026-01-29 19:47:50|2609.7|2605.7|2610.8|2606.8|2611|2607|2609.3|2605.3|1
1769716080000|2026-01-29 19:48:00|2610.9|2606.9|2609.5|2605.5|2611.3|2607.3|2609.5|2605.5|4
1769716090000|2026-01-29 19:48:10|2609.6|2605.6|2609.5|2605.5|2609.9|2605.9|2608.7|2604.7|0
1769716100000|2026-01-29 19:48:20|2609.2|2605.2|2609.2|2605.2|2610.1|2606.1|2608.9|2604.9|0
1769716110000|2026-01-29 19:48:30|2608.9|2604.9|2609|2605|2610|2606|2608.6|2604.6|0
1769716120000|2026-01-29 19:48:40|2609.1|2605.1|2604.1|2600.1|2609.6|2605.6|2602.6|2598.6|7
1769716130000|2026-01-29 19:48:50|2604|2600|2603.2|2599.2|2604|2600|2603.1|2599.1|0
1769716140000|2026-01-29 19:49:00|2602.4|2598.4|2600.4|2596.4|2602.4|2598.4|2598|2594|1
1769716150000|2026-01-29 19:49:10|2600.7|2596.7|2599.1|2595.1|2600.7|2596.7|2598.5|2594.5|6
1769716160000|2026-01-29 19:49:20|2599.3|2595.3|2596|2592|2599.3|2595.3|2595.7|2591.7|0
1769716170000|2026-01-29 19:49:30|2596.1|2592.1|2597.4|2593.4|2597.9|2593.9|2596|2592|4
1769716180000|2026-01-29 19:49:40|2597.5|2593.5|2597.8|2593.8|2598.4|2594.4|2596.7|2592.7|0
1769716190000|2026-01-29 19:49:50|2597.9|2593.9|2600.6|2596.6|2600.6|2596.6|2597.4|2593.4|2
1769716200000|2026-01-29 19:50:00|2600.7|2596.7|2598.9|2594.9|2601.5|2597.5|2598.5|2594.5|1
1769716210000|2026-01-29 19:50:10|2599.2|2595.2|2600.9|2596.9|2601.6|2597.6|2598.6|2594.6|0
1769716220000|2026-01-29 19:50:20|2599.2|2595.2|2601.1|2597.1|2601.1|2597.1|2599.2|2595.2|1
1769716230000|2026-01-29 19:50:30|2600.7|2596.7|2601|2597|2601.7|2597.7|2600.5|2596.5|1
1769716240000|2026-01-29 19:50:40|2600.8|2596.8|2597.7|2596.2|2601.9|2597.9|2597.7|2595.6|0
1769716250000|2026-01-29 19:50:50|2600.1|2596.1|2599.5|2595.5|2601.3|2597.3|2599.2|2595.2|1
1769716260000|2026-01-29 19:51:00|2599.4|2595.4|2593.9|2589.9|2599.4|2595.4|2593.4|2589.4|1
1769716270000|2026-01-29 19:51:10|2594.4|2590.4|2594.9|2590.9|2595.7|2591.7|2593.8|2589.8|0
1769716280000|2026-01-29 19:51:20|2593.4|2589.4|2594.4|2590.4|2595.6|2591.6|2593.4|2589.4|2
1769716290000|2026-01-29 19:51:30|2594.7|2590.7|2593.8|2589.8|2596.8|2593.2|2593.3|2589.3|2
1769716300000|2026-01-29 19:51:40|2594.4|2590.4|2594|2590|2594.8|2590.8|2593.8|2589.8|0
1769716310000|2026-01-29 19:51:50|2594.1|2590.1|2595.3|2591.3|2596.7|2592.7|2593.9|2589.9|0
1769716320000|2026-01-29 19:52:00|2593.7|2589.7|2593.8|2589.8|2593.8|2589.8|2593.2|2589.2|0
1769716330000|2026-01-29 19:52:10|2593.9|2589.9|2595.6|2591.6|2596|2592|2593.9|2589.9|0
1769716340000|2026-01-29 19:52:20|2596.2|2592.2|2597.6|2593.6|2597.6|2593.6|2595.8|2591.8|2
1769716350000|2026-01-29 19:52:30|2597.9|2593.9|2598.9|2594.9|2601.8|2597.8|2597.6|2593.6|1
1769716360000|2026-01-29 19:52:40|2599|2595|2598.8|2594.8|2599|2595|2596.5|2592.5|1
1769716370000|2026-01-29 19:52:50|2598.7|2594.7|2598.3|2594.3|2598.9|2594.9|2595.4|2593.4|1
1769716380000|2026-01-29 19:53:00|2598.7|2594.7|2599.7|2595.7|2600|2596|2598.4|2594.4|0
1769716390000|2026-01-29 19:53:10|2599.6|2595.6|2600.9|2596.9|2601|2597|2599.5|2595.5|0
1769716400000|2026-01-29 19:53:20|2600.7|2596.7|2602.9|2598.9|2602.9|2598.9|2599.5|2595.5|1
1769716410000|2026-01-29 19:53:30|2601.7|2597.7|2601.1|2597.1|2602|2598|2600.5|2596.5|0
1769716420000|2026-01-29 19:53:40|2601.6|2597.6|2600.3|2596.3|2601.6|2597.6|2599.4|2595.4|1
1769716430000|2026-01-29 19:53:50|2600.6|2596.6|2599.9|2595.9|2601.1|2597.1|2599.9|2595.9|0
1769716440000|2026-01-29 19:54:00|2599.8|2595.8|2600.7|2596.7|2601.4|2597.4|2599.8|2595.8|1
1769716450000|2026-01-29 19:54:10|2594.2|2590.2|2595.7|2591.7|2596.5|2592.5|2594.2|2590.2|5
1769716460000|2026-01-29 19:54:20|2596|2592|2595.5|2591.5|2596.5|2592.5|2594|2590|1
1769716470000|2026-01-29 19:54:30|2595.6|2591.6|2597.3|2593.3|2597.9|2593.9|2595|2591|0
1769716480000|2026-01-29 19:54:40|2597.1|2593.1|2600.6|2596.6|2601.8|2597.8|2597.1|2593.1|0
1769716490000|2026-01-29 19:54:50|2600.8|2596.8|2599.7|2595.7|2601.8|2597.8|2599.3|2595.3|0
1769716500000|2026-01-29 19:55:00|2600.1|2596.1|2601.4|2597.4|2601.7|2597.7|2599.2|2595.2|0
1769716510000|2026-01-29 19:55:10|2601.3|2597.3|2601.1|2597.1|2601.4|2597.4|2597.7|2593.7|0
1769716520000|2026-01-29 19:55:20|2602.1|2598.1|2603.4|2599.4|2604.8|2600.8|2601.9|2597.9|2
1769716530000|2026-01-29 19:55:30|2603.3|2599.3|2601.3|2597.3|2603.5|2599.5|2601.1|2597.1|0
1769716540000|2026-01-29 19:55:40|2601.9|2597.9|2603.9|2599.9|2605.1|2601.1|2601.9|2597.9|2
1769716550000|2026-01-29 19:55:50|2603.5|2599.5|2601.9|2597.9|2603.9|2599.9|2601.7|2597.7|0
1769716560000|2026-01-29 19:56:00|2602.1|2598.1|2605.7|2601.7|2605.7|2601.7|2602.1|2598.1|1
1769716570000|2026-01-29 19:56:10|2605.6|2601.6|2605.5|2601.5|2605.9|2601.9|2605.4|2601.4|0
1769716580000|2026-01-29 19:56:20|2605.6|2601.6|2605.9|2601.9|2605.9|2601.9|2605.4|2601.4|0
1769716600000|2026-01-29 19:56:40|2605.7|2601.7|2602.6|2598.6|2605.7|2601.7|2602.6|2598.6|3
1769716610000|2026-01-29 19:56:50|2601.6|2597.6|2601.1|2597.1|2602.8|2598.8|2600.6|2596.6|0
1769716620000|2026-01-29 19:57:00|2601.3|2597.3|2600.3|2596.3|2603.5|2599.5|2600.3|2596.3|1
1769716630000|2026-01-29 19:57:10|2601.3|2597.3|2603.5|2599.5|2603.5|2599.5|2601.3|2597.3|1
1769716640000|2026-01-29 19:57:20|2602.6|2598.6|2601.4|2597.4|2604.2|2600.2|2601.4|2597.4|1
1769716650000|2026-01-29 19:57:30|2602.2|2598.2|2601.6|2597.6|2603.4|2599.4|2601|2597|1
1769716660000|2026-01-29 19:57:40|2601.4|2597.4|2602|2598|2603.2|2599.2|2600.8|2596.8|0
1769716670000|2026-01-29 19:57:50|2602.3|2598.3|2602.8|2598.8|2603.2|2599.2|2601.8|2597.8|0
1769716680000|2026-01-29 19:58:00|2603.4|2599.4|2600.9|2596.9|2604.6|2600.6|2600.7|2596.7|0
1769716690000|2026-01-29 19:58:10|2601.1|2597.1|2600.8|2596.8|2601.7|2597.7|2600.8|2596.8|0
1769716700000|2026-01-29 19:58:20|2601.6|2597.6|2601.4|2597.4|2602|2598|2600.8|2596.8|4
1769716710000|2026-01-29 19:58:30|2601.2|2597.2|2601|2597|2602.6|2598.6|2600.5|2596.5|0
1769716720000|2026-01-29 19:58:40|2602.6|2598.6|2602.4|2598.4|2604.8|2600.8|2602.4|2598.4|2
1769716730000|2026-01-29 19:58:50|2602.7|2598.7|2603.8|2599.8|2604.2|2600.2|2602|2598|0
1769716740000|2026-01-29 19:59:00|2603.2|2599.2|2601.7|2597.7|2604.3|2600.3|2601.7|2597.7|0
1769716750000|2026-01-29 19:59:10|2601.6|2597.6|2602.9|2598.9|2603.7|2599.7|2601.6|2597.6|1
1769716760000|2026-01-29 19:59:20|2603.2|2599.2|2602.1|2598.1|2604.6|2600.6|2601.7|2597.7|0
1769716770000|2026-01-29 19:59:30|2602|2598|2601.4|2597.4|2603.1|2599.1|2601|2597|0
1769716780000|2026-01-29 19:59:40|2601.6|2597.6|2597.8|2593.8|2601.9|2597.9|2597.3|2593.3|1
1769716790000|2026-01-29 19:59:50|2598.1|2594.1|2596.8|2592.8|2598.2|2594.2|2596.4|2592.4|0
1769716800000|2026-01-29 20:00:00|2597.3|2593.3|2593.3|2589.3|2597.3|2593.3|2593|2589|3
1769716810000|2026-01-29 20:00:10|2593.6|2589.6|2589.9|2585.9|2593.6|2590|2589.1|2585.1|1
1769716820000|2026-01-29 20:00:20|2589.8|2585.8|2590.3|2586.3|2591.1|2587.1|2589.7|2585.7|0
1769716830000|2026-01-29 20:00:30|2591.3|2587.3|2592.5|2588.5|2593.4|2589.4|2589.6|2585.6|1
1769716840000|2026-01-29 20:00:40|2591.8|2587.8|2594.2|2590.2|2595.5|2591.5|2591.8|2587.8|0
1769716850000|2026-01-29 20:00:50|2593.9|2589.9|2593.6|2589.6|2594.4|2590.4|2592.4|2588.4|0
1769716860000|2026-01-29 20:01:00|2593.9|2589.9|2592.5|2588.5|2594.4|2590.4|2592.4|2588.4|1
1769716870000|2026-01-29 20:01:10|2592.6|2588.6|2593.4|2589.4|2594.1|2590.1|2592.5|2588.5|0
1769716880000|2026-01-29 20:01:20|2593|2589|2595|2591|2595|2591|2593|2589|0
1769716890000|2026-01-29 20:01:30|2593.8|2589.8|2593.2|2589.2|2594.5|2590.5|2593.2|2589.2|0
1769716900000|2026-01-29 20:01:40|2593.1|2589.1|2590.2|2586.2|2593.1|2589.1|2588.5|2584.5|5
1769716910000|2026-01-29 20:01:50|2590.3|2586.3|2594.8|2590.8|2595.6|2591.6|2590.3|2586.3|3
1769716920000|2026-01-29 20:02:00|2595.3|2591.3|2596.2|2592.2|2596.5|2592.5|2594.2|2590.2|3
1769716930000|2026-01-29 20:02:10|2595.9|2591.9|2593.6|2589.6|2596|2592|2593.2|2589.2|0
1769716940000|2026-01-29 20:02:20|2593.5|2589.5|2594.1|2590.1|2596|2592|2593.5|2589.5|0
1769716950000|2026-01-29 20:02:30|2593.9|2589.9|2591.9|2587.9|2595.9|2592.4|2591.9|2587.9|2
1769716960000|2026-01-29 20:02:40|2592.1|2588.1|2591.6|2587.6|2592.1|2588.1|2590|2586|0
1769716970000|2026-01-29 20:02:50|2591.8|2587.8|2591.1|2587.1|2592|2588|2590.4|2586.4|0
1769716980000|2026-01-29 20:03:00|2591.2|2587.2|2590.7|2586.7|2591.4|2587.4|2589.3|2585.3|0
1769716990000|2026-01-29 20:03:10|2590.6|2586.6|2590.9|2586.9|2591.5|2587.5|2590.3|2586.3|1
1769717000000|2026-01-29 20:03:20|2590.7|2586.7|2589.9|2585.9|2590.7|2586.7|2589.9|2585.9|0
1769717010000|2026-01-29 20:03:30|2589.8|2585.8|2589.9|2585.9|2590.8|2587|2588.2|2584.2|4
1769717020000|2026-01-29 20:03:40|2589.8|2585.8|2585.7|2581.7|2590.2|2586.2|2584.4|2580.4|4
1769717030000|2026-01-29 20:03:50|2586.2|2582.2|2581.1|2577.1|2586.2|2582.2|2581|2577|5
1769717040000|2026-01-29 20:04:00|2581|2577|2579.8|2575.8|2582.6|2578.6|2578.9|2574.9|3
1769717050000|2026-01-29 20:04:10|2579.9|2575.9|2582.7|2578.7|2583.7|2579.7|2579.9|2575.9|2
1769717060000|2026-01-29 20:04:20|2583.2|2579.2|2583.7|2579.7|2586.2|2582.2|2582.6|2578.6|1
1769717070000|2026-01-29 20:04:30|2583.6|2579.6|2583.9|2579.9|2585.2|2581.2|2583.6|2579.6|0
1769717080000|2026-01-29 20:04:40|2583.7|2579.7|2584.3|2580.3|2584.5|2580.5|2581.7|2579.3|2
1769717090000|2026-01-29 20:04:50|2584.2|2580.2|2589|2585|2589|2585|2584.2|2580.2|1
1769717100000|2026-01-29 20:05:00|2589.7|2585.7|2589|2585|2590.4|2586.4|2589|2585|2
1769717110000|2026-01-29 20:05:10|2589.4|2585.4|2589.9|2585.9|2590.1|2586.1|2589.2|2585.2|0
1769717120000|2026-01-29 20:05:20|2589.8|2585.8|2589.9|2585.9|2590.1|2586.1|2588.8|2584.8|2
1769717130000|2026-01-29 20:05:30|2589.6|2585.6|2589.3|2585.3|2590|2586|2589.2|2585.2|0
1769717140000|2026-01-29 20:05:40|2589.9|2585.9|2589.4|2585.4|2590|2586|2589|2585|0
1769717150000|2026-01-29 20:05:50|2589.7|2585.7|2593.3|2589.3|2593.6|2589.6|2589.6|2585.6|3
1769717160000|2026-01-29 20:06:00|2593|2589|2592.9|2588.9|2593.5|2589.5|2592.9|2588.9|0
1769717170000|2026-01-29 20:06:10|2592.1|2588.1|2594.2|2590.2|2594.2|2590.2|2590.9|2586.9|1
1769717180000|2026-01-29 20:06:20|2594.3|2590.3|2595.1|2591.1|2596.2|2592.2|2593.8|2589.8|0
1769717190000|2026-01-29 20:06:30|2595.2|2591.2|2596.5|2592.5|2596.5|2592.5|2594.6|2590.6|0
1769717200000|2026-01-29 20:06:40|2595.9|2591.9|2598.7|2594.7|2598.9|2594.9|2595.9|2591.9|1
1769717210000|2026-01-29 20:06:50|2598.6|2594.6|2599.1|2595.1|2599.8|2595.8|2598.5|2594.5|0
1769717220000|2026-01-29 20:07:00|2599.2|2595.2|2598.3|2594.3|2599.7|2595.7|2598.2|2594.2|0
1769717230000|2026-01-29 20:07:10|2597.9|2593.9|2595.7|2591.7|2597.9|2593.9|2595.5|2591.5|0
1769717240000|2026-01-29 20:07:20|2595.6|2591.6|2596.3|2592.3|2596.3|2592.3|2595.6|2591.6|0
1769717250000|2026-01-29 20:07:30|2595.8|2591.8|2593.7|2589.7|2595.8|2591.8|2593|2589|1
1769717260000|2026-01-29 20:07:40|2594.3|2590.3|2593.7|2589.7|2595.2|2591.2|2592.3|2588.3|0
1769717270000|2026-01-29 20:07:50|2593.6|2589.6|2592.5|2588.5|2594.6|2590.6|2592.2|2588.2|0
1769717280000|2026-01-29 20:08:00|2592.6|2588.6|2591.1|2587.1|2593.9|2589.9|2589.3|2585.3|0
1769717290000|2026-01-29 20:08:10|2591.4|2587.4|2592.1|2588.1|2592.7|2588.7|2590.4|2586.4|0
1769717300000|2026-01-29 20:08:20|2592.2|2588.2|2593.9|2589.9|2594.2|2590.2|2591.3|2587.3|0
1769717310000|2026-01-29 20:08:30|2594.5|2590.5|2594.1|2590.1|2595.1|2591.1|2591.9|2589.4|2
1769717320000|2026-01-29 20:08:40|2593.9|2589.9|2594.8|2590.8|2594.8|2590.8|2593|2589|0
1769717330000|2026-01-29 20:08:50|2594.5|2590.5|2593.7|2589.7|2595.5|2591.5|2593|2589|1
1769717340000|2026-01-29 20:09:00|2593.9|2589.9|2594.2|2590.2|2594.9|2590.9|2593.2|2589.2|0
1769717350000|2026-01-29 20:09:10|2592.6|2588.6|2595|2591|2595.8|2591.8|2591.9|2587.9|0
1769717360000|2026-01-29 20:09:20|2594.5|2590.5|2595|2591|2596.3|2592.3|2594.1|2590.1|0
1769717370000|2026-01-29 20:09:30|2595.3|2591.3|2594.1|2590.1|2595.8|2591.8|2592.9|2588.9|0
1769717380000|2026-01-29 20:09:40|2594.7|2590.7|2594.6|2590.6|2594.7|2590.7|2593.9|2589.9|0
1769717390000|2026-01-29 20:09:50|2592|2588|2594.1|2590.1|2594.8|2590.8|2592|2588|2
1769717400000|2026-01-29 20:10:00|2594.4|2590.4|2592.9|2588.9|2594.4|2590.4|2591.7|2587.7|0
1769717410000|2026-01-29 20:10:10|2591.6|2587.6|2591.7|2587.7|2592.3|2588.3|2590.5|2586.5|0
1769717420000|2026-01-29 20:10:20|2591.2|2587.2|2591.4|2587.4|2591.4|2587.4|2590.4|2586.4|0
1769717430000|2026-01-29 20:10:30|2591.6|2587.6|2591.5|2587.5|2591.7|2587.7|2591|2587|0
1769717440000|2026-01-29 20:10:40|2591.6|2587.6|2594|2590|2594.6|2590.6|2591.6|2587.6|3
1769717450000|2026-01-29 20:10:50|2594.2|2590.2|2597.1|2593.1|2598.5|2594.5|2594.2|2590.2|1
1769717460000|2026-01-29 20:11:00|2596.4|2592.4|2597.7|2593.7|2597.8|2593.8|2595.9|2591.9|0
1769717470000|2026-01-29 20:11:10|2597.8|2593.8|2596.9|2592.9|2599.1|2595.1|2596.9|2592.9|1
1769717480000|2026-01-29 20:11:20|2596.3|2592.3|2597.8|2593.8|2597.9|2593.9|2596.3|2592.3|1
1769717490000|2026-01-29 20:11:30|2597.7|2593.7|2598|2594|2598.4|2594.4|2597.6|2593.6|0
1769717500000|2026-01-29 20:11:40|2597.9|2593.9|2598.5|2594.5|2599|2595|2597.5|2593.5|0
1769717510000|2026-01-29 20:11:50|2598|2594|2598.4|2594.4|2598.4|2594.4|2597.8|2593.8|1
1769717520000|2026-01-29 20:12:00|2598.3|2594.3|2598.3|2594.3|2598.7|2594.7|2597.7|2593.7|0
1769717530000|2026-01-29 20:12:10|2598.2|2594.2|2597.8|2593.8|2598.7|2594.7|2597.8|2593.8|0
1769717540000|2026-01-29 20:12:20|2593.4|2589.4|2592.6|2588.6|2594.7|2590.7|2591.2|2587.2|2
1769717550000|2026-01-29 20:12:30|2592.7|2588.7|2591.7|2587.7|2592.9|2588.9|2591.4|2587.4|1
1769717560000|2026-01-29 20:12:40|2591.4|2587.4|2591.7|2587.7|2591.9|2587.9|2590.3|2586.3|0
1769717570000|2026-01-29 20:12:50|2592.9|2588.9|2593.4|2589.4|2593.4|2589.4|2592.6|2588.6|1
1769717580000|2026-01-29 20:13:00|2593.3|2589.3|2594.6|2590.6|2594.9|2590.9|2593|2589|0
1769717590000|2026-01-29 20:13:10|2595.4|2591.4|2593.8|2589.8|2595.4|2591.4|2592.3|2588.3|0
1769717600000|2026-01-29 20:13:20|2593.7|2589.7|2592.5|2588.5|2593.7|2589.7|2592.2|2588.2|0
1769717610000|2026-01-29 20:13:30|2592.4|2588.4|2591.5|2587.5|2592.7|2588.7|2591.5|2587.5|0
1769717620000|2026-01-29 20:13:40|2591.4|2587.4|2591|2587|2591.4|2587.4|2590.7|2586.7|0
1769717630000|2026-01-29 20:13:50|2590.9|2586.9|2591|2587|2591|2587|2590.9|2586.9|0
1769717640000|2026-01-29 20:14:00|2590.9|2586.9|2591.3|2587.3|2591.3|2587.3|2590.3|2586.3|0
1769717650000|2026-01-29 20:14:10|2591.4|2587.4|2589.2|2585.2|2591.4|2587.4|2586.5|2582.5|3
1769717660000|2026-01-29 20:14:20|2589|2585|2588.4|2584.4|2589|2585|2586.6|2582.6|0
1769717670000|2026-01-29 20:14:30|2588.7|2584.7|2587.8|2583.8|2590|2586|2587.8|2583.8|1
1769717680000|2026-01-29 20:14:40|2587.7|2583.7|2586.2|2582.2|2587.7|2583.7|2585.6|2581.6|0
1769717690000|2026-01-29 20:14:50|2585.5|2581.5|2586.7|2582.7|2588.6|2584.6|2585.1|2581.1|1
1769717700000|2026-01-29 20:15:00|2587.1|2583.1|2588.2|2584.2|2588.2|2584.2|2584.8|2580.8|5
1769717710000|2026-01-29 20:15:10|2588.3|2584.3|2586.2|2582.2|2588.6|2584.6|2586.1|2582.1|0
1769717720000|2026-01-29 20:15:20|2586.4|2582.4|2587.7|2583.7|2588.2|2584.2|2586.4|2582.4|1
1769717730000|2026-01-29 20:15:30|2587|2583|2587.4|2583.4|2587.4|2583.4|2586.9|2582.9|0
1769717740000|2026-01-29 20:15:40|2586.1|2582.1|2587|2583|2587.1|2583.1|2586.1|2582.1|0
1769717750000|2026-01-29 20:15:50|2587.1|2583.1|2586.2|2582.2|2587.1|2583.1|2585.8|2581.8|0
1769717760000|2026-01-29 20:16:00|2586.3|2582.3|2585.3|2581.3|2588.5|2584.5|2585.3|2581.3|23
1769717800000|2026-01-29 20:16:40|2585.4|2581.4|2586.1|2582.1|2586.2|2582.2|2585.4|2581.4|0
1769717810000|2026-01-29 20:16:50|2588.7|2584.7|2588|2584|2589|2585|2587.2|2583.2|5
1769717820000|2026-01-29 20:17:00|2587.9|2583.9|2587.9|2583.9|2587.9|2583.9|2587.9|2583.9|0
1769717840000|2026-01-29 20:17:20|2587.8|2583.8|2587.8|2583.8|2587.8|2583.8|2587.8|2583.8|0
1769717850000|2026-01-29 20:17:30|2587.7|2583.7|2587.7|2583.7|2587.7|2583.7|2587.7|2583.7|0
1769717860000|2026-01-29 20:17:40|2588.5|2584.5|2590.6|2586.6|2590.6|2586.6|2588.4|2584.4|1
1769717870000|2026-01-29 20:17:50|2591|2587|2591.6|2587.6|2591.6|2587.6|2591|2587|0
1769717880000|2026-01-29 20:18:00|2591.5|2587.5|2595.1|2591.1|2595.1|2591.1|2591.4|2587.4|5
1769717890000|2026-01-29 20:18:10|2595.2|2591.2|2594.6|2590.6|2595.2|2591.2|2594|2590|0
1769717900000|2026-01-29 20:18:20|2595.1|2591.1|2596.6|2592.6|2596.7|2592.7|2594.8|2590.8|0
1769717910000|2026-01-29 20:18:30|2596.5|2592.5|2596.5|2592.5|2597.4|2593.4|2596.4|2592.4|1
1769717920000|2026-01-29 20:18:40|2597.4|2593.4|2596.5|2592.5|2597.4|2593.4|2596.5|2592.5|1
1769717930000|2026-01-29 20:18:50|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|2597.4|2593.4|1
1769717940000|2026-01-29 20:19:00|2597.4|2593.4|2597.4|2593.4|2597.5|2593.5|2597.4|2593.4|0
1769717980000|2026-01-29 20:19:40|2598.6|2594.6|2598.1|2594.1|2599.2|2595.2|2597.3|2593.3|2
1769717990000|2026-01-29 20:19:50|2598.4|2594.4|2598|2594|2598.4|2594.4|2598|2594|0
1769718000000|2026-01-29 20:20:00|2598.1|2594.1|2598.3|2594.3|2599|2597.5|2598.1|2594.1|1
1769718020000|2026-01-29 20:20:20|2598.4|2594.4|2598.5|2594.5|2598.5|2594.5|2598.4|2594.4|2
1769718040000|2026-01-29 20:20:40|2598.2|2594.2|2596.6|2592.6|2598.2|2594.2|2596.6|2592.6|1
1769718060000|2026-01-29 20:21:00|2594.5|2590.5|2594.1|2590.1|2594.5|2590.5|2592.9|2588.9|1
1769718080000|2026-01-29 20:21:20|2594|2590|2594.1|2590.1|2594.1|2590.1|2594|2590|0
1769718090000|2026-01-29 20:21:30|2595.9|2591.9|2598.1|2594.1|2598.1|2594.1|2595.8|2591.8|3
1769718100000|2026-01-29 20:21:40|2597.9|2593.9|2601.6|2597.6|2603.9|2599.9|2597.9|2593.9|5
1769718110000|2026-01-29 20:21:50|2601.2|2599.7|2604.9|2600.9|2605.5|2602.9|2601.2|2599.6|2
1769718120000|2026-01-29 20:22:00|2604.7|2600.7|2607.6|2603.6|2607.8|2603.8|2604.7|2600.7|0
1769718130000|2026-01-29 20:22:10|2607.7|2603.7|2603.3|2599.3|2608.4|2604.4|2602.6|2598.6|3
1769718140000|2026-01-29 20:22:20|2603.4|2599.4|2605.1|2601.1|2606.3|2602.3|2603.4|2599.4|1
1769718150000|2026-01-29 20:22:30|2606.6|2602.6|2603.8|2599.8|2606.6|2602.6|2603.7|2599.7|3
1769718160000|2026-01-29 20:22:40|2604.1|2600.1|2603.8|2599.8|2604.1|2600.1|2603.8|2599.8|0
1769718170000|2026-01-29 20:22:50|2603.9|2599.9|2603.8|2599.8|2603.9|2599.9|2603.6|2599.6|0
1769718180000|2026-01-29 20:23:00|2604.2|2600.2|2604.4|2600.4|2604.4|2600.4|2604.2|2600.2|1
1769718190000|2026-01-29 20:23:10|2604.5|2600.5|2604.8|2600.8|2604.8|2600.8|2604.4|2600.4|1
1769718200000|2026-01-29 20:23:20|2607.1|2603.1|2607.4|2603.4|2607.4|2603.4|2606.9|2602.9|1
1769718210000|2026-01-29 20:23:30|2607.3|2603.3|2608|2604|2608|2604|2606.7|2602.7|8
1769718220000|2026-01-29 20:23:40|2607.9|2603.9|2608|2604|2608|2604|2607.9|2603.9|1
1769718240000|2026-01-29 20:24:00|2607.9|2603.9|2608.8|2604.8|2608.8|2604.8|2607.9|2603.9|1
1769718250000|2026-01-29 20:24:10|2608.9|2604.9|2610|2606|2610.2|2606.2|2608.9|2604.9|2
1769718260000|2026-01-29 20:24:20|2607.5|2606.5|2610|2606|2610.5|2606.5|2607.5|2604.7|7
1769718270000|2026-01-29 20:24:30|2610.1|2606.1|2610.4|2606.4|2610.4|2606.4|2609.7|2605.7|2
1769718280000|2026-01-29 20:24:40|2608|2606.5|2610.4|2606.4|2610.8|2606.8|2608|2605.5|2
1769718290000|2026-01-29 20:24:50|2610.3|2606.3|2610.6|2606.6|2610.6|2606.6|2609.9|2605.9|0
1769718300000|2026-01-29 20:25:00|2610.5|2606.5|2610.5|2606.5|2611.1|2607.1|2610.3|2606.3|1
1769718310000|2026-01-29 20:25:10|2610.4|2606.4|2606.1|2602.1|2610.4|2606.4|2606.1|2602.1|0
1769718320000|2026-01-29 20:25:20|2606|2602|2606.9|2602.9|2607.1|2603.1|2604.5|2600.5|0
1769718330000|2026-01-29 20:25:30|2607|2603|2607.1|2603.1|2607.1|2603.1|2606.4|2602.4|0
1769718340000|2026-01-29 20:25:40|2606.9|2602.9|2606.8|2602.8|2607.3|2603.3|2605.2|2601.2|0
1769718350000|2026-01-29 20:25:50|2606.4|2602.4|2605.7|2601.7|2606.8|2602.8|2605.4|2601.4|0
1769718360000|2026-01-29 20:26:00|2605.1|2601.1|2605.4|2601.4|2605.7|2601.7|2603.4|2599.4|0
1769718370000|2026-01-29 20:26:10|2606.1|2602.1|2607.4|2603.4|2607.4|2603.4|2605.3|2601.3|1
1769718380000|2026-01-29 20:26:20|2607.5|2603.5|2608.3|2604.3|2608.3|2604.3|2605.4|2601.4|1
1769718390000|2026-01-29 20:26:30|2608.2|2604.2|2608.1|2604.1|2608.4|2604.4|2606.9|2602.9|0
1769718400000|2026-01-29 20:26:40|2607.7|2603.7|2607.3|2603.3|2607.8|2603.8|2605.3|2601.3|1
1769718410000|2026-01-29 20:26:50|2605.4|2601.4|2604.3|2600.3|2606.7|2602.7|2604.3|2600.3|0
1769718420000|2026-01-29 20:27:00|2603.6|2599.6|2603.3|2599.3|2603.7|2599.7|2602.6|2598.6|0
1769718430000|2026-01-29 20:27:10|2603.4|2599.4|2604.4|2600.4|2604.4|2600.4|2602.7|2598.7|0
1769718440000|2026-01-29 20:27:20|2604.2|2600.2|2603.3|2599.3|2604.2|2600.2|2602.5|2598.5|4
1769718450000|2026-01-29 20:27:30|2603.4|2599.4|2604.4|2600.4|2606.2|2602.2|2603.4|2599.4|1
1769718460000|2026-01-29 20:27:40|2604.5|2600.5|2604.1|2600.1|2606.6|2602.6|2604|2600|1
1769718470000|2026-01-29 20:27:50|2604|2600|2604.3|2600.3|2604.6|2600.6|2603.7|2599.7|0
1769718480000|2026-01-29 20:28:00|2604|2600|2605.8|2601.8|2606|2602|2604|2600|0
1769718490000|2026-01-29 20:28:10|2606.2|2602.2|2605.5|2601.5|2607.2|2603.2|2604.7|2600.7|0
1769718500000|2026-01-29 20:28:20|2604.6|2600.6|2604|2600|2605.3|2601.3|2603.9|2599.9|0
1769718510000|2026-01-29 20:28:30|2604.1|2600.1|2603.7|2599.7|2604.6|2600.6|2603.6|2599.6|0
1769718520000|2026-01-29 20:28:40|2603.9|2599.9|2603.7|2599.7|2603.9|2599.9|2603.5|2599.5|0
1769718530000|2026-01-29 20:28:50|2604.3|2600.3|2604|2600|2604.4|2600.4|2603.8|2599.8|0
1769718540000|2026-01-29 20:29:00|2603.9|2599.9|2604.1|2600.1|2605.8|2601.8|2603.8|2599.8|1
1769718550000|2026-01-29 20:29:10|2604.5|2600.5|2603.7|2599.7|2604.5|2600.5|2603.7|2599.7|0
1769718560000|2026-01-29 20:29:20|2603.9|2599.9|2603.8|2599.8|2604.2|2600.2|2603.5|2599.5|0
1769718570000|2026-01-29 20:29:30|2603.7|2599.7|2599.3|2595.3|2603.7|2599.7|2599.3|2595.3|1
1769718580000|2026-01-29 20:29:40|2599.4|2595.4|2598.6|2594.6|2600.4|2596.4|2598.5|2594.5|0
1769718590000|2026-01-29 20:29:50|2598.8|2594.8|2599.2|2595.2|2600.1|2596.1|2598.5|2594.5|0
1769718600000|2026-01-29 20:30:00|2599.5|2595.5|2601.5|2597.5|2602.5|2598.5|2599.5|2595.5|0
1769718610000|2026-01-29 20:30:10|2601.6|2597.6|2602|2598|2602.2|2598.2|2601.2|2597.2|0
1769718620000|2026-01-29 20:30:20|2602.1|2598.1|2605.6|2601.6|2605.6|2601.6|2601.3|2597.3|0
1769718630000|2026-01-29 20:30:30|2603.9|2599.9|2603.2|2599.2|2605.8|2601.8|2603.2|2599.2|0
1769718640000|2026-01-29 20:30:40|2603.3|2599.3|2603.3|2599.3|2603.5|2599.5|2603.3|2599.3|0
1769718650000|2026-01-29 20:30:50|2603.4|2599.4|2602.9|2598.9|2603.4|2599.4|2602.9|2598.9|0
1769718660000|2026-01-29 20:31:00|2602.6|2598.6|2599.7|2595.7|2602.6|2598.6|2598.8|2594.8|1
1769718670000|2026-01-29 20:31:10|2598.8|2594.8|2601.7|2597.7|2602.2|2598.2|2598.8|2594.8|0
1769718680000|2026-01-29 20:31:20|2601.9|2597.9|2604.3|2600.3|2604.3|2600.3|2601.9|2597.9|0
1769718690000|2026-01-29 20:31:30|2604.4|2600.4|2603.7|2599.7|2606|2602|2601.8|2597.8|0
1769718700000|2026-01-29 20:31:40|2603.8|2599.8|2604.9|2600.9|2606.2|2602.2|2603.8|2599.8|0
1769718710000|2026-01-29 20:31:50|2604.6|2600.6|2605.3|2601.3|2607.1|2603.1|2604.6|2600.6|0
1769718720000|2026-01-29 20:32:00|2605.4|2601.4|2609.8|2605.8|2610.1|2606.1|2605.4|2601.4|1
1769718730000|2026-01-29 20:32:10|2610.3|2606.3|2609.5|2605.5|2611|2607|2609.5|2605.5|0
1769718740000|2026-01-29 20:32:20|2610.2|2606.2|2609.6|2605.6|2610.2|2606.2|2609.4|2605.4|0
1769718750000|2026-01-29 20:32:30|2609.5|2605.5|2600.6|2596.6|2610|2606|2600.6|2596.6|6
1769718760000|2026-01-29 20:32:40|2601|2597|2601.8|2597.8|2603.2|2599.2|2600.8|2596.8|2
1769718770000|2026-01-29 20:32:50|2601.9|2597.9|2600.5|2596.5|2602|2598|2600.5|2596.5|0
1769718780000|2026-01-29 20:33:00|2600.6|2596.6|2599.9|2595.9|2601|2597|2599|2595|0
1769718790000|2026-01-29 20:33:10|2600|2596|2598|2594|2600|2596|2598|2594|0
1769718800000|2026-01-29 20:33:20|2598.3|2594.3|2598.9|2594.9|2598.9|2594.9|2597.8|2593.8|0
1769718810000|2026-01-29 20:33:30|2599.2|2595.2|2599.1|2595.1|2601.7|2597.7|2599.1|2595.1|2
1769718820000|2026-01-29 20:33:40|2599|2595|2598.5|2594.5|2600.5|2596.5|2598.5|2594.5|0
1769718830000|2026-01-29 20:33:50|2598.7|2594.7|2598.8|2594.8|2599.4|2595.4|2598.2|2594.2|0
1769718840000|2026-01-29 20:34:00|2598.9|2594.9|2600|2596|2600.2|2596.2|2598.6|2594.6|0
1769718850000|2026-01-29 20:34:10|2600.7|2596.7|2601.4|2597.4|2602.1|2598.1|2599.6|2595.6|0
1769718860000|2026-01-29 20:34:20|2601.3|2597.3|2606.4|2602.4|2608.5|2604.5|2600.7|2596.7|0
1769718870000|2026-01-29 20:34:30|2606.7|2602.7|2607|2603|2607.4|2603.4|2606.7|2602.7|0
1769718880000|2026-01-29 20:34:40|2607.5|2603.5|2607.4|2603.4|2607.7|2603.7|2607.1|2603.1|1
1769718890000|2026-01-29 20:34:50|2606.6|2602.6|2607.1|2603.1|2607.1|2603.1|2603.9|2599.9|2
1769718900000|2026-01-29 20:35:00|2606.8|2602.8|2605.4|2601.4|2607.8|2603.8|2604.7|2600.7|0
1769718910000|2026-01-29 20:35:10|2605.5|2601.5|2606.7|2602.7|2608.1|2604.1|2605.5|2601.5|0
1769718920000|2026-01-29 20:35:20|2607.3|2603.3|2607.8|2603.8|2608.2|2604.2|2606.7|2602.7|0
1769718930000|2026-01-29 20:35:30|2608.2|2604.2|2606.5|2602.5|2608.2|2604.2|2606|2602|0
1769718940000|2026-01-29 20:35:40|2606.6|2602.6|2606.7|2602.7|2607.8|2603.8|2606.1|2602.1|0
1769718950000|2026-01-29 20:35:50|2606.8|2602.8|2603.4|2599.4|2606.8|2602.8|2603.4|2599.4|0
1769718960000|2026-01-29 20:36:00|2603.5|2599.5|2603.5|2599.5|2604.8|2602.5|2603.4|2599.4|1
1769718970000|2026-01-29 20:36:10|2603.4|2599.4|2603.2|2599.2|2603.5|2599.5|2603|2599|0
1769718980000|2026-01-29 20:36:20|2603.3|2599.3|2603.7|2599.7|2603.7|2599.7|2603|2599|1
1769718990000|2026-01-29 20:36:30|2603|2599|2603.5|2599.5|2603.5|2599.5|2603|2599|0
1769719000000|2026-01-29 20:36:40|2603|2599|2605|2601|2605|2601|2603|2599|1
1769719010000|2026-01-29 20:36:50|2605.1|2601.1|2604.6|2600.6|2605.5|2601.5|2603.9|2599.9|0
1769719020000|2026-01-29 20:37:00|2605|2601|2606.2|2602.2|2607.7|2603.7|2604|2600|0
1769719030000|2026-01-29 20:37:10|2606.1|2602.1|2606.2|2602.2|2607.7|2603.7|2606.1|2602.1|0
1769719040000|2026-01-29 20:37:20|2606.9|2602.9|2606.2|2602.2|2607|2603|2606.1|2602.1|0
1769719050000|2026-01-29 20:37:30|2606.1|2602.1|2609.8|2605.8|2610.6|2606.6|2606.1|2602.1|0
1769719060000|2026-01-29 20:37:40|2609.7|2605.7|2608.7|2604.7|2610.1|2606.1|2607.9|2603.9|0
1769719070000|2026-01-29 20:37:50|2608.9|2604.9|2612.1|2608.1|2612.1|2608.1|2608.9|2604.9|0
1769719080000|2026-01-29 20:38:00|2612.4|2608.4|2613.7|2609.7|2613.7|2609.7|2612.4|2608.4|2
1769719090000|2026-01-29 20:38:10|2614.7|2610.7|2611.2|2607.2|2615.2|2611.2|2610.4|2606.4|2
1769719100000|2026-01-29 20:38:20|2611.1|2607.1|2609.5|2605.5|2611.1|2607.1|2609.4|2605.4|1
1769719110000|2026-01-29 20:38:30|2609.4|2605.4|2608|2604|2609.4|2605.4|2607.9|2603.9|0
1769719120000|2026-01-29 20:38:40|2607.9|2603.9|2608.7|2604.7|2609|2605|2607.9|2603.9|3
1769719130000|2026-01-29 20:38:50|2608.8|2604.8|2610|2606|2610|2606|2608.6|2604.6|4
1769719140000|2026-01-29 20:39:00|2610.3|2606.3|2613.2|2609.2|2613.9|2609.9|2610.3|2606.3|5
1769719150000|2026-01-29 20:39:10|2613|2609|2614.1|2610.1|2614.2|2610.2|2612.8|2608.8|6
1769719160000|2026-01-29 20:39:20|2614.2|2610.2|2611|2607|2614.2|2610.2|2610.9|2606.9|4
1769719170000|2026-01-29 20:39:30|2611.1|2607.1|2611.3|2607.3|2611.3|2607.3|2611.1|2607.1|0
1769719180000|2026-01-29 20:39:40|2611.8|2607.8|2611.8|2607.8|2612|2608|2611.8|2607.8|4
1769719190000|2026-01-29 20:39:50|2611.6|2607.6|2610.8|2606.8|2611.6|2607.6|2610.5|2606.5|1
1769719200000|2026-01-29 20:40:00|2610.9|2606.9|2607.2|2603.2|2610.9|2606.9|2607.2|2603.2|3
1769719210000|2026-01-29 20:40:10|2606.9|2602.9|2608|2604|2608|2604|2606.5|2602.5|4
1769719220000|2026-01-29 20:40:20|2607.9|2603.9|2603.4|2599.4|2608.1|2604.1|2603.4|2599.4|3
1769719240000|2026-01-29 20:40:40|2603.9|2599.9|2598|2594|2603.9|2599.9|2598|2594|3
1769719250000|2026-01-29 20:40:50|2597.9|2593.9|2600.4|2596.4|2600.8|2596.8|2597.9|2593.9|4
1769719260000|2026-01-29 20:41:00|2600.2|2596.2|2602|2598|2602.9|2598.9|2600.2|2596.2|2
1769719270000|2026-01-29 20:41:10|2601.9|2597.9|2601.6|2597.6|2602|2598|2601.4|2597.4|0
1769719300000|2026-01-29 20:41:40|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|1
1769719310000|2026-01-29 20:41:50|2598.8|2594.8|2599.2|2595.2|2599.2|2595.2|2598.5|2594.5|4
1769719320000|2026-01-29 20:42:00|2603.4|2601.9|2605.2|2601.2|2607.2|2603.2|2603.4|2601.2|18
1769719330000|2026-01-29 20:42:10|2605.9|2601.9|2605.8|2601.8|2606.5|2602.5|2605.8|2601.8|2
1769719340000|2026-01-29 20:42:20|2605.9|2601.9|2606|2602|2606.1|2602.1|2605.6|2601.6|2
1769719350000|2026-01-29 20:42:30|2605.9|2601.9|2605.8|2601.8|2606|2602|2605.7|2601.7|0
1769719360000|2026-01-29 20:42:40|2606.2|2602.2|2606.8|2602.8|2606.8|2602.8|2606.1|2602.1|0
1769719370000|2026-01-29 20:42:50|2606.3|2602.3|2607.1|2603.1|2607.2|2603.2|2606.2|2602.2|1
1769719380000|2026-01-29 20:43:00|2607.3|2603.3|2609.7|2605.7|2610|2606|2607.3|2603.3|1
1769719390000|2026-01-29 20:43:10|2610.2|2606.2|2610.5|2606.5|2610.8|2606.8|2610.1|2606.1|1
1769719400000|2026-01-29 20:43:20|2610.8|2606.8|2615.6|2611.6|2615.6|2611.6|2610.5|2606.5|2
1769719410000|2026-01-29 20:43:30|2615.8|2611.8|2615.6|2611.6|2615.9|2611.9|2615.6|2611.6|0
1769719420000|2026-01-29 20:43:40|2615.9|2611.9|2621.8|2617.8|2621.8|2617.8|2615.2|2611.2|10
1769719430000|2026-01-29 20:43:50|2622.7|2618.7|2622.6|2618.6|2622.7|2618.7|2622.6|2618.6|2
1769719440000|2026-01-29 20:44:00|2623.5|2619.5|2627.2|2623.2|2627.2|2623.2|2622.7|2618.7|2
1769719450000|2026-01-29 20:44:10|2625.4|2621.4|2626|2622|2626|2622|2625.4|2621.4|1
1769719460000|2026-01-29 20:44:20|||||||||1
1769719470000|2026-01-29 20:44:30|||||||||1
1769719480000|2026-01-29 20:44:40|2623.8|2619.8|2621.7|2617.7|2623.8|2619.8|2621.1|2617.1|5
1769719490000|2026-01-29 20:44:50|2621.4|2617.4|2615.7|2611.7|2622.1|2618.1|2615.7|2611.7|2
1769719500000|2026-01-29 20:45:00|2616|2612|2615.4|2611.4|2616|2612|2615.4|2611.4|3
1769719520000|2026-01-29 20:45:20|2620.1|2616.1|2620.3|2616.3|2620.5|2616.5|2620.1|2616.1|3
1769719530000|2026-01-29 20:45:30|2620.8|2616.8|2621.7|2617.7|2621.7|2617.7|2620.8|2616.8|0
1769719540000|2026-01-29 20:45:40|2621.8|2617.8|2621.4|2617.4|2621.8|2617.8|2621.4|2617.4|0
1769719550000|2026-01-29 20:45:50|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|1
1769719570000|2026-01-29 20:46:10|2625|2621|2626.1|2622.1|2626.6|2622.6|2625|2621|5
1769719580000|2026-01-29 20:46:20|2627.2|2623.2|2628.6|2624.6|2628.7|2624.7|2627.2|2623.2|4
1769719590000|2026-01-29 20:46:30|2628.5|2624.5|2627.6|2623.6|2628.7|2624.7|2627.6|2623.6|0
1769719600000|2026-01-29 20:46:40|2626.1|2622.1|2626.7|2622.7|2627.6|2623.6|2625.9|2621.9|1
1769719610000|2026-01-29 20:46:50|2626.4|2622.4|2628.3|2624.3|2628.3|2624.3|2625.9|2621.9|2
1769719620000|2026-01-29 20:47:00|2628.2|2624.2|2628.3|2624.3|2628.3|2624.3|2628.2|2624.2|0
1769719630000|2026-01-29 20:47:10|2628.2|2624.2|2628.2|2624.2|2628.4|2624.4|2627.9|2623.9|1
1769719640000|2026-01-29 20:47:20|2628.5|2624.5|2628.5|2624.5|2629.1|2625.1|2627.3|2623.3|3
1769719650000|2026-01-29 20:47:30|2628.1|2624.1|2627.7|2623.7|2628.3|2624.3|2627.7|2623.7|2
1769719660000|2026-01-29 20:47:40|2627.6|2626.1|2627|2623|2627.6|2626.1|2626.1|2622.1|2
1769719670000|2026-01-29 20:47:50|2627.2|2623.2|2623|2619|2627.6|2623.6|2623|2619|1
1769719680000|2026-01-29 20:48:00|2619.1|2615.1|2617.8|2613.8|2619.1|2615.1|2617.5|2613.5|5
1769719690000|2026-01-29 20:48:10|2621.7|2617.7|2620.8|2616.8|2622|2618|2620.5|2616.5|5
1769719700000|2026-01-29 20:48:20|2620.9|2616.9|2620.5|2616.5|2621.4|2617.4|2619.1|2615.1|3
1769719710000|2026-01-29 20:48:30|2619.6|2615.6|2619.3|2615.3|2620.8|2616.8|2619.3|2615.3|2
1769719720000|2026-01-29 20:48:40|2618.5|2614.5|2617.2|2613.2|2618.7|2614.7|2617.2|2613.2|0
1769719730000|2026-01-29 20:48:50|2614.6|2610.6|2614|2610|2614.6|2610.6|2614|2610|1
1769719740000|2026-01-29 20:49:00|2613.5|2609.5|2614.4|2610.4|2614.4|2610.4|2613.5|2609.5|3
1769719760000|2026-01-29 20:49:20|2614.5|2610.5|2617.2|2613.2|2619.7|2615.7|2614.5|2610.5|3
1769719770000|2026-01-29 20:49:30|2617.1|2613.1|2617.4|2613.4|2618.3|2614.3|2615.6|2611.6|0
1769719780000|2026-01-29 20:49:40|2617.6|2613.6|2617.3|2613.3|2618|2614|2615.5|2611.5|0
1769719790000|2026-01-29 20:49:50|2617.4|2613.4|2617.3|2613.3|2617.4|2613.4|2617.3|2613.3|0
1769719800000|2026-01-29 20:50:00|2618.1|2616.6|2619.1|2615.1|2619.1|2616.6|2618.1|2615.1|2
1769719810000|2026-01-29 20:50:10|2618.8|2614.8|2616.1|2612.1|2618.8|2614.8|2616.1|2612.1|1
1769719820000|2026-01-29 20:50:20|2616.4|2612.4|2614.7|2610.7|2616.4|2612.4|2614.5|2610.5|3
1769719840000|2026-01-29 20:50:40|2616.8|2612.8|2614.4|2610.4|2616.8|2612.8|2614.4|2610.4|1
1769719850000|2026-01-29 20:50:50|2614.3|2610.3|2614.6|2610.6|2615.6|2611.6|2614.1|2610.1|3
1769719860000|2026-01-29 20:51:00|2614.9|2610.9|2614.6|2610.6|2615.1|2611.1|2614.6|2610.6|3
1769719870000|2026-01-29 20:51:10|2614.7|2610.7|2614.6|2610.6|2614.7|2610.7|2614.6|2610.6|2
1769719880000|2026-01-29 20:51:20|2614.7|2610.7|2619.4|2615.4|2620.8|2616.8|2614.6|2610.6|14
1769719890000|2026-01-29 20:51:30|2619.8|2615.8|2624|2620|2624|2620|2618.1|2614.1|2
1769719900000|2026-01-29 20:51:40|2625.7|2624.2|2628.4|2624.4|2628.4|2624.4|2622.5|2618.6|5
1769719910000|2026-01-29 20:51:50|2628.8|2624.8|2632.6|2628.6|2632.6|2628.6|2628.8|2624.8|1
1769719920000|2026-01-29 20:52:00|2636.9|2632.9|2637.9|2633.9|2637.9|2633.9|2636.7|2632.7|3
1769719930000|2026-01-29 20:52:10|2638|2634|2632.8|2628.8|2639.3|2635.3|2632.5|2628.5|3
1769719940000|2026-01-29 20:52:20|2632.7|2628.7|2634|2630|2634|2630|2631.5|2627.5|1
1769719950000|2026-01-29 20:52:30|2632.7|2628.7|2633.4|2629.4|2634|2630|2632.7|2628.7|4
1769719960000|2026-01-29 20:52:40|2630.1|2626.1|2631.9|2627.9|2632.1|2628.1|2628.8|2624.8|1
1769719970000|2026-01-29 20:52:50|2632.2|2628.2|2631.6|2627.6|2632.6|2628.6|2631.5|2627.5|3
1769719980000|2026-01-29 20:53:00|2632.6|2628.6|2632.2|2628.2|2632.6|2628.6|2632.2|2628.2|0
1769719990000|2026-01-29 20:53:10|||||||||1
1769720000000|2026-01-29 20:53:20|2631.9|2627.9|2632.4|2628.4|2632.9|2628.9|2631.9|2627.9|6
1769720010000|2026-01-29 20:53:30|2632.5|2628.5|2632.8|2628.8|2633.6|2629.6|2632.5|2628.5|0
1769720020000|2026-01-29 20:53:40|2634.5|2630.5|2636.1|2632.1|2637.6|2633.6|2634.5|2630.5|7
1769720030000|2026-01-29 20:53:50|2636.2|2632.2|2634.2|2630.2|2636.2|2632.2|2634.1|2630.1|0
1769720040000|2026-01-29 20:54:00|2634.8|2630.8|2634.9|2630.9|2635|2631|2634.8|2630.8|1
1769720050000|2026-01-29 20:54:10|2634.8|2630.8|2634.8|2630.8|2634.9|2630.9|2634.8|2630.8|0
1769720060000|2026-01-29 20:54:20|2631.5|2627.5|2631.5|2627.5|2631.6|2627.6|2631.5|2627.5|2
1769720070000|2026-01-29 20:54:30|2631.6|2627.6|2631.5|2627.5|2631.6|2627.6|2631.5|2627.5|1
1769720080000|2026-01-29 20:54:40|2631.6|2627.6|2632|2628|2632.2|2628.2|2631.6|2627.6|0
1769720090000|2026-01-29 20:54:50|2631.9|2627.9|2632.6|2628.6|2632.6|2628.6|2630.2|2626.2|3
1769720100000|2026-01-29 20:55:00|2632.5|2628.5|2632.5|2628.5|2633|2629|2631.9|2627.9|1
1769720110000|2026-01-29 20:55:10|2632.2|2628.2|2634.3|2630.3|2634.3|2630.3|2632.2|2628.2|3
1769720120000|2026-01-29 20:55:20|2634.4|2630.4|2634.8|2630.8|2634.8|2630.8|2634.4|2630.4|0
1769720130000|2026-01-29 20:55:30|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|0
1769720160000|2026-01-29 20:56:00|2638.6|2634.6|2638.9|2634.9|2638.9|2634.9|2638.6|2634.6|3
1769720170000|2026-01-29 20:56:10|2639|2635|2639.2|2635.2|2639.2|2635.2|2639|2635|3
1769720180000|2026-01-29 20:56:20|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|4
1769720190000|2026-01-29 20:56:30|2639.9|2635.9|2644.5|2640.5|2645.2|2641.2|2639.9|2635.9|8
1769720200000|2026-01-29 20:56:40|2645.7|2641.7|2645.1|2641.1|2645.7|2641.7|2644.5|2640.5|2
1769720210000|2026-01-29 20:56:50|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|0
1769720220000|2026-01-29 20:57:00|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|6
1769720230000|2026-01-29 20:57:10|2643.8|2639.8|2643.2|2639.2|2644.5|2640.5|2642.9|2638.9|3
1769720240000|2026-01-29 20:57:20|2642.9|2638.9|2642.8|2638.8|2643.3|2639.3|2641.4|2637.4|1
1769720250000|2026-01-29 20:57:30|2642.6|2638.6|2642.4|2638.4|2643.6|2639.6|2642.2|2638.2|1
1769720260000|2026-01-29 20:57:40|2642.3|2638.3|2642.9|2638.9|2643.7|2639.7|2642.3|2638.3|1
1769720270000|2026-01-29 20:57:50|2642.4|2638.4|2637|2635.5|2642.4|2638.4|2637|2635.1|10
1769720280000|2026-01-29 20:58:00|2635.2|2631.2|2630.1|2626.1|2635.2|2631.2|2629.9|2625.9|18
1769720290000|2026-01-29 20:58:10|2630|2626|2626.7|2622.7|2630.1|2626.1|2625.5|2621.5|7
1769720300000|2026-01-29 20:58:20|2626.6|2622.6|2622.1|2618.1|2626.6|2622.6|2622.1|2618.1|8
1769720310000|2026-01-29 20:58:30|2622|2618|2621.4|2617.4|2622|2618|2619.7|2615.7|4
1769720320000|2026-01-29 20:58:40|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|3
1769720330000|2026-01-29 20:58:50|2624.4|2620.4|2624.9|2620.9|2624.9|2620.9|2624.4|2620.4|2
1769720340000|2026-01-29 20:59:00|2622.3|2618.3|2623.6|2619.6|2623.7|2619.7|2622.3|2618.3|5
1769720350000|2026-01-29 20:59:10|2623.7|2619.7|2629.6|2625.6|2630.6|2626.6|2622.9|2618.9|7
1769720360000|2026-01-29 20:59:20|2629.2|2625.2|2628.1|2624.1|2630.8|2626.8|2627.2|2623.2|2
1769720370000|2026-01-29 20:59:30|2628.5|2624.5|2630.8|2626.8|2631.1|2627.1|2628.3|2624.3|1
1769720380000|2026-01-29 20:59:40|2630.7|2626.7|2629.9|2625.9|2630.7|2626.7|2629.6|2625.6|1
1769720390000|2026-01-29 20:59:50|2629.7|2625.7|2635.3|2631.3|2636.6|2632.6|2629|2625|13
1769720400000|2026-01-29 21:00:00|2635.2|2631.2|2635.1|2631.1|2635.2|2631.2|2634.3|2630.3|1
1769720410000|2026-01-29 21:00:10|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|0
1769720420000|2026-01-29 21:00:20|2636.8|2632.8|2637.1|2633.1|2637.1|2633.1|2636.8|2632.8|2
1769720430000|2026-01-29 21:00:30|2635.6|2631.6|2635.9|2631.9|2635.9|2631.9|2634.4|2630.4|4
1769720450000|2026-01-29 21:00:50|2636.4|2632.4|2639.6|2635.6|2639.6|2635.6|2636.4|2632.4|1
1769720460000|2026-01-29 21:01:00|2638.5|2634.5|2640.8|2636.8|2640.8|2636.8|2638.5|2634.5|0
1769720470000|2026-01-29 21:01:10|2640.9|2636.9|2639.7|2635.7|2640.9|2638.7|2639.7|2635.7|2
1769720480000|2026-01-29 21:01:20|2639.8|2635.8|2645.8|2641.8|2645.8|2641.8|2639.8|2635.8|6
1769720490000|2026-01-29 21:01:30|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|5
1769720500000|2026-01-29 21:01:40|2645.9|2644.4|2646|2642|2646|2644.4|2645.9|2642|2
1769720520000|2026-01-29 21:02:00|2644.1|2640.1|2647.9|2643.9|2647.9|2643.9|2643|2639|21
1769720530000|2026-01-29 21:02:10|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2
1769720550000|2026-01-29 21:02:30|2648|2644|2648.3|2644.3|2648.4|2644.4|2647.9|2643.9|9
1769720560000|2026-01-29 21:02:40|2643.5|2639.5|2641.8|2637.8|2643.5|2639.5|2641.8|2637.8|5
1769720570000|2026-01-29 21:02:50|2642.7|2638.7|2641.5|2637.5|2642.7|2638.7|2641.5|2637.5|0
1769720580000|2026-01-29 21:03:00|2641.4|2637.4|2641.1|2637.1|2641.4|2637.4|2640.9|2636.9|0
1769720590000|2026-01-29 21:03:10|2641.4|2639.9|2646.3|2642.3|2646.6|2642.6|2641.4|2639.9|1
1769720600000|2026-01-29 21:03:20|2647|2643|2646|2642|2647|2643|2645.6|2641.6|0
1769720610000|2026-01-29 21:03:30|2645.8|2641.8|2645.8|2641.8|2646.3|2642.3|2645.6|2641.6|0
1769720620000|2026-01-29 21:03:40|2646.5|2642.5|2645.9|2641.9|2646.6|2642.6|2645.9|2641.9|3
1769720630000|2026-01-29 21:03:50|2646.5|2642.5|2646.7|2642.7|2646.7|2642.7|2646.5|2642.5|2
1769720640000|2026-01-29 21:04:00|2643.6|2639.6|2641.2|2639.7|2643.6|2639.7|2641.2|2639.6|4
1769720650000|2026-01-29 21:04:10|2639.4|2635.4|2638.4|2634.4|2639.4|2635.4|2637.9|2633.9|5
1769720660000|2026-01-29 21:04:20|2636.3|2632.3|2636.5|2632.5|2636.5|2632.5|2636.3|2632.3|4
1769720670000|2026-01-29 21:04:30|2633.8|2629.8|2636.8|2632.8|2637.1|2633.1|2633.8|2629.8|1
1769720680000|2026-01-29 21:04:40|2632.3|2628.3|2632.1|2628.1|2632.3|2628.3|2631.8|2627.8|3
1769720690000|2026-01-29 21:04:50|2629.9|2625.9|2629.7|2625.7|2629.9|2625.9|2629.7|2625.7|5
1769720700000|2026-01-29 21:05:00|2630.8|2626.8|2630.7|2626.7|2630.8|2626.8|2630.5|2626.5|1
1769720710000|2026-01-29 21:05:10|2624.5|2620.5|2624.7|2620.7|2624.7|2620.7|2624.5|2620.5|31
1769720720000|2026-01-29 21:05:20|2624.9|2620.9|2627.2|2623.2|2628.2|2624.2|2624.9|2620.9|1
1769720730000|2026-01-29 21:05:30|2628.8|2624.8|2629.9|2625.9|2629.9|2625.9|2628.8|2624.8|0
1769720740000|2026-01-29 21:05:40|2629.7|2625.7|2630.6|2626.6|2630.6|2626.6|2629.7|2625.7|0
1769720750000|2026-01-29 21:05:50|2631|2627|2627.3|2623.3|2631|2627|2627.3|2623.3|2
1769720760000|2026-01-29 21:06:00|2627.7|2623.7|2628.2|2624.2|2628.8|2624.8|2627.5|2623.5|0
1769720770000|2026-01-29 21:06:10|2628|2624|2629.1|2625.1|2629.1|2625.1|2628|2624|0
1769720780000|2026-01-29 21:06:20|2629.3|2625.3|2629.5|2625.5|2629.5|2625.5|2626.1|2624.6|2
1769720790000|2026-01-29 21:06:30|2628.8|2624.8|2626.2|2622.2|2628.8|2624.8|2626.1|2622.1|3
1769720800000|2026-01-29 21:06:40|2626.6|2622.6|2624.4|2620.4|2627.7|2623.7|2624.4|2620.4|0
1769720820000|2026-01-29 21:07:00|2624.5|2620.5|2624.6|2620.6|2624.6|2620.6|2624.5|2620.5|0
1769720830000|2026-01-29 21:07:10|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|0
1769720840000|2026-01-29 21:07:20|2626.7|2622.7|2628.4|2624.4|2630.2|2626.2|2626.7|2622.7|0
1769720850000|2026-01-29 21:07:30|2628|2624|2629.1|2625.1|2630.4|2626.4|2628|2624|0
1769720860000|2026-01-29 21:07:40|2629.5|2625.5|2630.1|2626.1|2630.1|2626.1|2629.3|2625.3|0
1769720870000|2026-01-29 21:07:50|2630.9|2626.9|2630.7|2626.7|2630.9|2626.9|2630.7|2626.7|0
1769720880000|2026-01-29 21:08:00|2631.2|2627.2|2631.4|2627.4|2631.5|2627.5|2630.4|2626.4|2
1769720890000|2026-01-29 21:08:10|2631.1|2627.1|2632.1|2628.1|2632.1|2628.1|2631.1|2627.1|0
1769720900000|2026-01-29 21:08:20|2632.2|2628.2|2633|2629|2633|2629|2632.2|2628.2|1
1769720910000|2026-01-29 21:08:30|2632.9|2628.9|2633.4|2629.4|2634.4|2630.4|2631.4|2627.4|0
1769720920000|2026-01-29 21:08:40|2634|2630|2633.8|2629.8|2634|2630|2633.8|2629.8|0
1769720930000|2026-01-29 21:08:50|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|0
1769720950000|2026-01-29 21:09:10|2633.3|2629.3|2629.3|2625.3|2633.3|2629.3|2629.3|2625.3|1
1769720960000|2026-01-29 21:09:20|2629.1|2625.1|2627.8|2623.8|2630.3|2626.3|2627.8|2623.8|0
1769720970000|2026-01-29 21:09:30|2628.1|2624.1|2625.5|2621.5|2628.1|2624.1|2625.5|2621.5|1
1769720980000|2026-01-29 21:09:40|2625|2621|2626.9|2622.9|2626.9|2622.9|2624.5|2620.5|0
1769720990000|2026-01-29 21:09:50|2627|2623|2627|2623|2627|2623|2627|2623|0
1769721010000|2026-01-29 21:10:10|2630|2626|2629.9|2625.9|2630|2626|2629.8|2625.8|2
1769721030000|2026-01-29 21:10:30|2631.5|2627.5|2631.2|2627.2|2631.8|2627.8|2630.7|2626.7|0
1769721040000|2026-01-29 21:10:40|2630.8|2626.8|2630.5|2626.5|2631.2|2627.2|2630.5|2626.5|0
1769721050000|2026-01-29 21:10:50|2630.6|2626.6|2630.6|2626.6|2630.9|2626.9|2629|2625|0
1769721060000|2026-01-29 21:11:00|2630.7|2626.7|2630.6|2626.6|2631.7|2627.7|2630.6|2626.6|0
1769721070000|2026-01-29 21:11:10|2630.4|2626.4|2629.4|2625.4|2630.4|2626.4|2627.1|2623.1|3
1769721080000|2026-01-29 21:11:20|2629|2625|2628.8|2624.8|2629.6|2625.6|2628.7|2624.7|0
1769721100000|2026-01-29 21:11:40|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|0
1769721110000|2026-01-29 21:11:50|2630.9|2626.9|2631.5|2627.5|2631.9|2627.9|2630.9|2626.9|2
1769721120000|2026-01-29 21:12:00|2631.3|2627.3|2631.4|2627.4|2631.5|2627.5|2631.1|2627.1|0
1769721130000|2026-01-29 21:12:10|2631.2|2627.2|2631.1|2627.1|2631.2|2627.2|2631.1|2627.1|0
1769721140000|2026-01-29 21:12:20|2630.9|2626.9|2628.3|2624.3|2630.9|2626.9|2628.1|2624.1|1
1769721150000|2026-01-29 21:12:30|2628.7|2624.7|2627.9|2623.9|2628.7|2624.7|2627.9|2623.9|0
1769721160000|2026-01-29 21:12:40|2628|2624|2622.1|2618.1|2630.4|2626.4|2621.5|2617.5|1
1769721170000|2026-01-29 21:12:50|2621.8|2617.8|2620.6|2616.6|2622.2|2618.2|2620.6|2616.6|1
1769721180000|2026-01-29 21:13:00|2620.7|2616.7|2620.7|2616.7|2620.7|2617.3|2618.8|2616.7|3
1769721190000|2026-01-29 21:13:10|2620.6|2616.6|2620.7|2616.7|2620.7|2617.3|2618.8|2616.6|2
1769721210000|2026-01-29 21:13:30|2621|2617|2624.8|2620.8|2624.8|2620.8|2621|2617|1
1769721220000|2026-01-29 21:13:40|2624.9|2620.9|2625.4|2621.4|2625.9|2621.9|2624.9|2620.9|0
1769721230000|2026-01-29 21:13:50|2628.2|2624.2|2626.1|2622.1|2628.2|2624.2|2626.1|2622.1|0
1769721240000|2026-01-29 21:14:00|2626.3|2622.3|2627.8|2623.8|2627.8|2623.8|2626.3|2622.3|0
1769721250000|2026-01-29 21:14:10|2628.1|2624.1|2628.9|2624.9|2630.7|2626.7|2628.1|2624.1|0
1769721260000|2026-01-29 21:14:20|2629|2625|2630|2626|2631|2627|2629|2625|0
1769721270000|2026-01-29 21:14:30|2630.8|2626.8|2631|2627|2631.2|2627.2|2630.8|2626.8|0
1769721280000|2026-01-29 21:14:40|2631.1|2627.1|2632.5|2628.5|2633.1|2629.1|2631.1|2627.1|2
1769721290000|2026-01-29 21:14:50|2632.2|2628.2|2633.2|2629.2|2633.2|2629.2|2632.2|2628.2|0
1769721300000|2026-01-29 21:15:00|2633.9|2629.9|2635.2|2631.2|2635.2|2631.2|2630.5|2629|1
1769721310000|2026-01-29 21:15:10|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|0
1769721320000|2026-01-29 21:15:20|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|0
1769721330000|2026-01-29 21:15:30|2635.2|2631.2|2631.7|2627.7|2635.2|2631.2|2631.7|2627.7|3
1769721340000|2026-01-29 21:15:40|2632|2628|2632.7|2628.7|2633.3|2629.3|2630.7|2626.7|2
1769721350000|2026-01-29 21:15:50|2632.2|2628.2|2630|2626|2632.2|2628.2|2630|2626|1
1769721360000|2026-01-29 21:16:00|2629.9|2625.9|2631.6|2627.6|2631.6|2627.6|2629.9|2625.9|0
1769721370000|2026-01-29 21:16:10|2630.3|2626.3|2628.7|2627.2|2630.3|2627.2|2628.7|2626.3|0
1769721380000|2026-01-29 21:16:20|2631.6|2627.6|2630.8|2626.8|2631.7|2627.7|2630.8|2626.8|1
1769721390000|2026-01-29 21:16:30|2631.1|2627.1|2631.2|2627.2|2631.2|2627.2|2631.1|2627.1|0
1769721400000|2026-01-29 21:16:40|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|3
1769721410000|2026-01-29 21:16:50|2632|2628|2632|2628|2632|2628|2632|2628|0
1769721420000|2026-01-29 21:17:00|2631.9|2627.9|2626.5|2622.5|2631.9|2627.9|2625.3|2621.3|1
1769721430000|2026-01-29 21:17:10|2626.6|2622.6|2626.7|2622.7|2626.7|2622.7|2626.6|2622.6|0
1769721440000|2026-01-29 21:17:20|2629.9|2625.9|2629.4|2625.4|2629.9|2625.9|2629.4|2625.4|2
1769721450000|2026-01-29 21:17:30|2631.7|2630.2|2632.8|2628.8|2632.8|2630.2|2631.7|2628.7|2
1769721460000|2026-01-29 21:17:40|2632.7|2628.7|2632.6|2628.6|2632.9|2628.9|2632.6|2628.6|5
1769721470000|2026-01-29 21:17:50|2632.4|2628.4|2632.6|2628.6|2632.8|2628.8|2631.8|2627.8|0
1769721480000|2026-01-29 21:18:00|2632.8|2628.8|2634.7|2630.7|2634.7|2630.7|2631.1|2627.1|2
1769721490000|2026-01-29 21:18:10|2634.4|2630.4|2633.5|2629.5|2634.4|2630.4|2633.5|2629.5|0
1769721540000|2026-01-29 21:19:00|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|0
1769721560000|2026-01-29 21:19:20|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|0
1769721570000|2026-01-29 21:19:30|2634.5|2630.5|2636.2|2632.2|2636.2|2632.2|2634.5|2630.5|2
1769721580000|2026-01-29 21:19:40|2636.1|2632.1|2635.6|2631.6|2636.1|2632.1|2635.6|2631.6|0
1769721590000|2026-01-29 21:19:50|2635.3|2631.3|2635.2|2631.2|2635.3|2631.3|2635|2631|0
1769721600000|2026-01-29 21:20:00|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2
1769721610000|2026-01-29 21:20:10|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|0
1769721630000|2026-01-29 21:20:30|2634.5|2630.5|2634.4|2630.4|2634.5|2630.5|2634.4|2630.4|0
1769721660000|2026-01-29 21:21:00|2633.2|2629.2|2632.6|2628.6|2633.2|2629.2|2632|2628|2
1769721670000|2026-01-29 21:21:10|2632.3|2628.3|2631.2|2627.2|2632.3|2628.3|2631.1|2627.1|0
1769721700000|2026-01-29 21:21:40|||||||||1
1769721710000|2026-01-29 21:21:50|2629|2625|2628.9|2624.9|2629|2625|2628.9|2624.9|1
1769721720000|2026-01-29 21:22:00|2626.2|2622.2|2628.9|2624.9|2628.9|2624.9|2626.2|2622.2|0
1769721730000|2026-01-29 21:22:10|2629.1|2625.1|2629|2625|2629.2|2627.5|2627.9|2623.9|1
1769721740000|2026-01-29 21:22:20|2629.1|2627.6|2632.6|2628.6|2632.9|2628.9|2629.1|2627.6|1
1769721750000|2026-01-29 21:22:30|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|0
1769721760000|2026-01-29 21:22:40|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2631|2627|0
1769721770000|2026-01-29 21:22:50|2631.8|2627.8|2633|2629|2633|2629|2631.8|2627.8|0
1769721780000|2026-01-29 21:23:00|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|0
1769721790000|2026-01-29 21:23:10|2633|2629|2632.7|2628.7|2633|2629|2631.5|2627.5|0
1769721840000|2026-01-29 21:24:00|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|1
1769721850000|2026-01-29 21:24:10|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|0
1769721860000|2026-01-29 21:24:20|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|0
1769721870000|2026-01-29 21:24:30|2634.8|2630.8|2636|2632|2636.3|2632.3|2634.8|2630.8|3
1769721880000|2026-01-29 21:24:40|2636.3|2632.3|2636.2|2632.2|2636.3|2632.3|2636.2|2632.2|0
1769721890000|2026-01-29 21:24:50|2636|2632|2636|2632|2636|2632|2636|2632|0
1769721960000|2026-01-29 21:26:00|2635.6|2631.6|2635.5|2631.5|2635.6|2631.6|2635.5|2631.5|0
1769721990000|2026-01-29 21:26:30|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2634.9|2630.9|0
1769722000000|2026-01-29 21:26:40|2639.9|2635.9|2640.5|2636.5|2640.5|2636.5|2639.9|2635.9|3
1769722010000|2026-01-29 21:26:50|2641.8|2637.8|2642.1|2638.1|2642.1|2638.1|2641.6|2637.6|7
1769722020000|2026-01-29 21:27:00|2641.7|2637.7|2640.1|2636.1|2641.7|2637.7|2640.1|2636.1|2
1769722030000|2026-01-29 21:27:10|2640.3|2636.3|2641.1|2637.1|2641.1|2637.1|2640.3|2636.3|1
1769722050000|2026-01-29 21:27:30|2643.7|2639.7|2643.3|2639.3|2643.7|2639.7|2643.3|2639.3|4
1769722060000|2026-01-29 21:27:40|2645.5|2641.5|2644.3|2640.3|2645.5|2641.5|2644.3|2640.3|0
1769722070000|2026-01-29 21:27:50|2644.5|2640.5|2644.5|2640.5|2644.5|2640.5|2644.5|2640.5|0
1769722090000|2026-01-29 21:28:10|2645.4|2641.4|2644.8|2640.8|2645.4|2641.4|2644.6|2640.6|2
1769722100000|2026-01-29 21:28:20|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|1
1769722110000|2026-01-29 21:28:30|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|0
1769722130000|2026-01-29 21:28:50|2645.3|2641.3|2644.3|2640.3|2645.4|2641.4|2644.3|2640.3|5
1769722140000|2026-01-29 21:29:00|2643.4|2639.4|2643.5|2639.5|2643.5|2639.5|2643.3|2639.3|1
1769722150000|2026-01-29 21:29:10|2644.8|2640.8|2645.1|2641.1|2645.1|2641.1|2644.8|2640.8|1
1769722160000|2026-01-29 21:29:20|2644.7|2640.7|2644.4|2640.4|2644.7|2640.7|2643.6|2639.6|0
1769722170000|2026-01-29 21:29:30|2644|2640|2641.7|2637.7|2644|2640|2641.1|2637.1|0
1769722180000|2026-01-29 21:29:40|2641.1|2637.1|2641|2637|2641.1|2637.1|2641|2637|0
1769722190000|2026-01-29 21:29:50|2641.2|2637.2|2641.1|2637.1|2641.9|2637.9|2640.8|2636.8|0
1769722200000|2026-01-29 21:30:00|2641.3|2637.3|2639.7|2635.7|2641.9|2637.9|2639.2|2635.2|1
1769722210000|2026-01-29 21:30:10|2639.8|2635.8|2640.6|2636.6|2640.7|2636.7|2639.4|2635.4|0
1769722220000|2026-01-29 21:30:20|2640.2|2636.2|2640.3|2636.3|2640.4|2636.4|2640.2|2636.2|0
1769722230000|2026-01-29 21:30:30|2640.6|2636.6|2640.2|2636.2|2640.7|2636.7|2639.4|2635.4|0
1769722240000|2026-01-29 21:30:40|2637.2|2635.7|2638.8|2634.8|2639.6|2635.7|2637.2|2634.5|2
1769722250000|2026-01-29 21:30:50|2640.2|2636.2|2641.9|2637.9|2641.9|2637.9|2640.2|2636.2|2
1769722260000|2026-01-29 21:31:00|2641.8|2637.8|2640|2636|2641.8|2637.8|2640|2636|0
1769722270000|2026-01-29 21:31:10|2639.8|2635.8|2640.6|2636.6|2640.6|2636.6|2639.8|2635.8|0
1769722280000|2026-01-29 21:31:20|2640.7|2636.7|2637.7|2633.7|2640.7|2636.7|2637.7|2633.7|0
1769722300000|2026-01-29 21:31:40|2639.3|2635.3|2639.8|2635.8|2640.3|2636.3|2639.3|2635.3|1
1769722310000|2026-01-29 21:31:50|2639.9|2635.9|2640.5|2636.5|2640.5|2636.5|2639.6|2635.6|0
1769722320000|2026-01-29 21:32:00|2640.3|2636.3|2640.3|2636.3|2640.7|2636.7|2640.2|2636.2|0
1769722330000|2026-01-29 21:32:10|2639.9|2635.9|2639.8|2635.8|2640.1|2636.1|2639.7|2635.7|1
1769722340000|2026-01-29 21:32:20|2641.8|2637.8|2640.1|2636.1|2641.8|2637.8|2639.9|2635.9|0
1769722350000|2026-01-29 21:32:30|2640.4|2636.4|2640.2|2636.2|2641.2|2637.2|2639.2|2635.2|0
1769722360000|2026-01-29 21:32:40|2640.3|2636.3|2640.3|2636.3|2641.2|2637.2|2640.2|2636.2|0
1769722370000|2026-01-29 21:32:50|2642.1|2638.1|2641.2|2637.2|2642.1|2638.1|2641.1|2637.1|0
1769722380000|2026-01-29 21:33:00|2642.4|2638.4|2642.1|2638.1|2643.2|2639.2|2640.9|2636.9|0
1769722390000|2026-01-29 21:33:10|2642.2|2638.2|2641.8|2637.8|2643.2|2639.2|2641.7|2637.7|0
1769722400000|2026-01-29 21:33:20|2641.9|2637.9|2642.6|2638.6|2642.8|2638.8|2641.9|2637.9|1
1769722410000|2026-01-29 21:33:30|2643|2639|2641.8|2637.8|2643|2639|2641.8|2637.8|0
1769722420000|2026-01-29 21:33:40|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|0
1769722440000|2026-01-29 21:34:00|2642|2638|2642.4|2638.4|2642.4|2638.4|2642|2638|0
1769722450000|2026-01-29 21:34:10|2642.3|2638.3|2641.5|2637.5|2642.3|2638.3|2641.1|2637.1|0
1769722460000|2026-01-29 21:34:20|2641.7|2637.7|2641.4|2637.4|2641.7|2637.7|2641.1|2637.1|0
1769722470000|2026-01-29 21:34:30|2641.5|2637.5|2640.8|2636.8|2641.8|2637.8|2640.6|2636.6|1
1769722480000|2026-01-29 21:34:40|2640.7|2636.7|2639.4|2635.4|2640.7|2636.7|2639.4|2635.4|0
1769722490000|2026-01-29 21:34:50|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|0
1769722500000|2026-01-29 21:35:00|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|0
1769722530000|2026-01-29 21:35:30|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|0
1769722540000|2026-01-29 21:35:40|2638.9|2634.9|2638.7|2634.7|2638.9|2634.9|2638.7|2634.7|0
1769722550000|2026-01-29 21:35:50|2637.1|2635.6|2639.6|2635.6|2639.6|2635.6|2637.1|2635.6|1
1769722570000|2026-01-29 21:36:10|2639.5|2635.5|2639.6|2635.6|2639.6|2635.6|2639.5|2635.5|0
1769722590000|2026-01-29 21:36:30|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|0
1769722600000|2026-01-29 21:36:40|2640.3|2636.3|2640.5|2636.5|2640.7|2636.7|2637.3|2635.8|1
1769722610000|2026-01-29 21:36:50|2640.7|2636.7|2638.8|2634.8|2640.7|2636.7|2638.8|2634.8|3
1769722620000|2026-01-29 21:37:00|2640.1|2636.1|2639.9|2635.9|2640.2|2636.2|2638.9|2634.9|1
1769722630000|2026-01-29 21:37:10|2639.7|2635.7|2639.5|2635.5|2639.7|2635.7|2639.5|2635.5|0
1769722640000|2026-01-29 21:37:20|2639.3|2635.3|2641.2|2637.2|2641.2|2637.2|2637.6|2635.2|10
1769722650000|2026-01-29 21:37:30|2644.3|2640.3|2641.9|2637.9|2644.3|2640.3|2641.9|2637.9|5
1769722660000|2026-01-29 21:37:40|2641.8|2637.8|2642.1|2638.1|2642.1|2638.1|2641.8|2637.8|0
1769722670000|2026-01-29 21:37:50|2642|2638|2642|2638|2642|2638|2642|2638|0
1769722680000|2026-01-29 21:38:00|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|1
1769722690000|2026-01-29 21:38:10|2640.2|2636.2|2638.6|2634.6|2640.2|2636.2|2638.6|2634.6|1
1769722700000|2026-01-29 21:38:20|2638.4|2634.4|2638.5|2634.5|2638.5|2634.5|2638.4|2634.4|2
1769722710000|2026-01-29 21:38:30|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|0
1769722720000|2026-01-29 21:38:40|2639.5|2635.5|2639.6|2635.6|2639.6|2635.6|2639.5|2635.5|0
1769722730000|2026-01-29 21:38:50|2638.2|2634.2|2638.6|2634.6|2638.6|2634.6|2637.6|2633.6|5
1769722740000|2026-01-29 21:39:00|2638.7|2634.7|2639.3|2635.3|2639.3|2635.3|2638.7|2634.7|1
1769722750000|2026-01-29 21:39:10|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|2639|2635|0
1769722770000|2026-01-29 21:39:30|2639.6|2635.6|2640.2|2636.2|2640.2|2636.2|2639.6|2635.6|0
1769722780000|2026-01-29 21:39:40|2641.4|2637.4|2640.8|2636.8|2641.4|2637.4|2640.8|2636.8|0
1769722790000|2026-01-29 21:39:50|2640.7|2636.7|2641.3|2637.3|2641.3|2637.3|2640.7|2636.7|0
1769722800000|2026-01-29 21:40:00|||||||||1
1769722810000|2026-01-29 21:40:10|2641.2|2637.2|2639.1|2635.1|2641.2|2637.2|2639.1|2635.1|2
1769722820000|2026-01-29 21:40:20|2639.2|2635.2|2638.9|2634.9|2639.3|2635.3|2638.9|2634.9|0
1769722830000|2026-01-29 21:40:30|2639.2|2635.2|2639|2635|2639.7|2635.7|2638.9|2634.9|0
1769722840000|2026-01-29 21:40:40|2639.2|2635.2|2639.3|2635.3|2639.9|2635.9|2639.2|2635.2|0
1769722850000|2026-01-29 21:40:50|2639.2|2635.2|2638.9|2634.9|2639.2|2635.2|2638.9|2634.9|0
1769722860000|2026-01-29 21:41:00|2638.6|2634.6|2638.9|2634.9|2638.9|2634.9|2638.6|2634.6|0
1769722870000|2026-01-29 21:41:10|2638.6|2634.6|2638.7|2634.7|2639.3|2635.3|2638.3|2634.3|0
1769722880000|2026-01-29 21:41:20|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|0
1769722900000|2026-01-29 21:41:40|2639.3|2635.3|2637.4|2633.4|2639.3|2635.3|2637.4|2633.4|1
1769722910000|2026-01-29 21:41:50|2636.9|2632.9|2637.5|2633.5|2639|2635|2636.9|2632.9|3
1769722940000|2026-01-29 21:42:20|2635.2|2633.7|2628.8|2624.8|2635.2|2633.7|2628.8|2624.8|6
1769722960000|2026-01-29 21:42:40|2629.4|2625.4|2629.3|2625.3|2629.4|2625.4|2629.3|2625.3|1
1769722970000|2026-01-29 21:42:50|2630.8|2626.8|2629.3|2625.3|2630.8|2626.8|2629.3|2625.3|0
1769722980000|2026-01-29 21:43:00|2629.2|2625.2|2629.4|2625.4|2629.4|2625.4|2629.2|2625.2|0
1769722990000|2026-01-29 21:43:10|2629.6|2625.6|2629.9|2625.9|2629.9|2625.9|2629.6|2625.6|0
1769723000000|2026-01-29 21:43:20|2631.4|2627.4|2631.1|2627.1|2631.4|2627.4|2628.1|2626.6|1
1769723010000|2026-01-29 21:43:30|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|0
1769723020000|2026-01-29 21:43:40|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|0
1769723030000|2026-01-29 21:43:50|2631.6|2627.6|2630.7|2626.7|2631.6|2627.6|2630.7|2626.7|3
1769723040000|2026-01-29 21:44:00|2630.6|2626.6|2627.2|2623.2|2630.6|2626.6|2627.2|2623.2|3
1769723050000|2026-01-29 21:44:10|2627.1|2623.1|2627|2623|2627.1|2623.1|2627|2623|0
1769723070000|2026-01-29 21:44:30|2626.9|2622.9|2623.8|2619.8|2626.9|2623.1|2623.8|2619.8|1
1769723080000|2026-01-29 21:44:40|2623.7|2619.7|2622.9|2618.9|2623.7|2619.7|2622.9|2618.9|1
1769723090000|2026-01-29 21:44:50|2621.3|2617.3|2624|2620|2626.7|2622.7|2620.9|2616.9|4
1769723100000|2026-01-29 21:45:00|2624.3|2620.3|2624.5|2620.5|2625.6|2621.6|2624|2620|1
1769723110000|2026-01-29 21:45:10|2625.5|2621.5|2624.6|2620.6|2625.5|2621.5|2624.6|2620.6|0
1769723120000|2026-01-29 21:45:20|2624.9|2620.9|2626.5|2622.5|2628|2624|2624.9|2620.9|0
1769723130000|2026-01-29 21:45:30|2626.6|2622.6|2627.2|2623.2|2628|2624|2626.5|2622.5|1
1769723140000|2026-01-29 21:45:40|2627.1|2623.1|2626.5|2622.5|2627.1|2623.1|2626.5|2622.5|0
1769723160000|2026-01-29 21:46:00|2627.2|2623.2|2627.7|2623.7|2627.7|2623.7|2627.2|2623.2|0
1769723190000|2026-01-29 21:46:30|2628.6|2624.6|2627.8|2623.8|2628.6|2624.6|2627.8|2623.8|0
1769723200000|2026-01-29 21:46:40|2628.7|2624.7|2628.4|2624.4|2628.7|2624.7|2628.4|2624.4|0
1769723210000|2026-01-29 21:46:50|2625.2|2623.7|2627|2623|2628.4|2624.4|2625.2|2623|2
1769723230000|2026-01-29 21:47:10|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|1
1769723320000|2026-01-29 21:48:40|2625.5|2621.5|2624.5|2620.5|2625.5|2621.5|2624.5|2620.5|2
1769723330000|2026-01-29 21:48:50|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2
1769723340000|2026-01-29 21:49:00|2625.2|2623.7|2625.3|2621.3|2625.3|2623.7|2625|2621|4
1769723350000|2026-01-29 21:49:10|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|4
1769723360000|2026-01-29 21:49:20|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2
1769723370000|2026-01-29 21:49:30|2630.8|2626.8|2631.2|2627.2|2631.3|2627.3|2630.8|2626.8|0
1769723380000|2026-01-29 21:49:40|2631.4|2627.4|2631.7|2627.7|2631.7|2627.7|2631.4|2627.4|0
1769723400000|2026-01-29 21:50:00|2631.9|2627.9|2632.9|2628.9|2632.9|2628.9|2631.9|2627.9|0
1769723430000|2026-01-29 21:50:30|2629.3|2625.3|2631.1|2627.1|2631.1|2627.1|2629.3|2625.3|4
1769723440000|2026-01-29 21:50:40|2631.4|2627.4|2631.1|2627.1|2632.3|2628.3|2629|2625|0
1769723450000|2026-01-29 21:50:50|2631.3|2627.3|2631.1|2627.1|2632.2|2628.2|2629|2625|0
1769723460000|2026-01-29 21:51:00|2631|2627|2631.7|2627.7|2631.7|2627.7|2630.8|2626.8|0
1769723470000|2026-01-29 21:51:10|2631.9|2627.9|2631.2|2627.2|2632.6|2628.6|2630.8|2626.8|0
1769723480000|2026-01-29 21:51:20|2630.9|2626.9|2629|2625|2630.9|2626.9|2628.8|2624.8|0
1769723490000|2026-01-29 21:51:30|2630.1|2626.1|2631.9|2627.9|2631.9|2627.9|2628.2|2624.2|0
1769723500000|2026-01-29 21:51:40|2631.6|2627.6|2631.3|2627.3|2631.6|2627.6|2631.3|2627.3|0
1769723510000|2026-01-29 21:51:50|2631|2627|2631|2627|2631|2627|2631|2627|0
1769723520000|2026-01-29 21:52:00|2631.9|2627.9|2631.5|2627.5|2631.9|2627.9|2631.5|2627.5|0
1769723550000|2026-01-29 21:52:30|2628|2624|2628|2624|2628.8|2624.8|2628|2624|1
1769723560000|2026-01-29 21:52:40|2627.7|2623.7|2628.5|2624.5|2628.9|2624.9|2627.5|2623.5|0
1769723570000|2026-01-29 21:52:50|2628.4|2624.4|2628|2624|2628.5|2624.5|2628|2624|0
1769723580000|2026-01-29 21:53:00|2627.7|2623.7|2627.4|2623.4|2627.7|2623.7|2627.4|2623.4|0
1769723600000|2026-01-29 21:53:20|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.5|2620.5|3
1769723610000|2026-01-29 21:53:30|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|0
1769723620000|2026-01-29 21:53:40|||||||||1
1769723640000|2026-01-29 21:54:00|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|0
1769723650000|2026-01-29 21:54:10|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|0
1769723660000|2026-01-29 21:54:20|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|0
1769723670000|2026-01-29 21:54:30|2624.5|2620.5|2624.6|2620.6|2625.5|2621.5|2624.5|2620.5|1
1769723700000|2026-01-29 21:55:00|2625.5|2621.5|2625.1|2621.1|2625.5|2621.5|2624.7|2620.7|0
1769723710000|2026-01-29 21:55:10|2625.8|2621.8|2625|2621|2625.8|2621.8|2625|2621|1
1769723720000|2026-01-29 21:55:20|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2
1769723790000|2026-01-29 21:56:30|||||||||1
1769723800000|2026-01-29 21:56:40|2625.5|2621.5|2624.6|2620.6|2625.5|2621.5|2624.6|2620.6|0
1769723840000|2026-01-29 21:57:20|2631.4|2627.4|2633.5|2629.5|2633.5|2629.5|2631.4|2627.4|5
1769723850000|2026-01-29 21:57:30|2633.6|2629.6|2638.6|2634.6|2638.6|2635.6|2633.6|2629.6|8
1769723860000|2026-01-29 21:57:40|2638.2|2634.2|2638.5|2634.5|2638.7|2634.7|2638.2|2634.2|1
1769723880000|2026-01-29 21:58:00|2638.8|2634.8|2639|2635|2639|2635|2638.8|2634.8|0
1769723890000|2026-01-29 21:58:10|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|1
1769723900000|2026-01-29 21:58:20|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|0
1769723910000|2026-01-29 21:58:30|2639.1|2635.1|2636.5|2632.5|2639.1|2635.1|2636.5|2632.5|2
1769723920000|2026-01-29 21:58:40|2636.3|2632.3|2636|2632|2636.3|2632.3|2635|2631|0
1769723930000|2026-01-29 21:58:50|2636.1|2632.1|2635|2631|2636.1|2632.1|2635|2631|0
1769723940000|2026-01-29 21:59:00|2635.8|2631.8|2634.3|2630.3|2635.8|2631.8|2634.3|2630.3|0
1769723950000|2026-01-29 21:59:10|2632.5|2628.5|2633.4|2629.4|2633.4|2629.4|2632.5|2628.5|0
1769723980000|2026-01-29 21:59:40|2634.9|2630.9|2635.2|2631.2|2635.3|2631.3|2634.9|2630.9|0
1769723990000|2026-01-29 21:59:50|2635.5|2631.5|2635.6|2631.6|2637.2|2633.2|2635.5|2631.5|2
1769727600000|2026-01-29 23:00:00|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|0
1769727620000|2026-01-29 23:00:20|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.1|2627.1|0
1769727630000|2026-01-29 23:00:30|2631.5|2627.5|2631.7|2627.7|2631.7|2627.7|2630.7|2626.7|0
1769727640000|2026-01-29 23:00:40|2632.1|2628.1|2632.2|2628.2|2632.2|2628.2|2632.1|2628.1|0
1769727650000|2026-01-29 23:00:50|2632.3|2628.3|2632.2|2628.2|2632.3|2628.3|2632.2|2628.2|0
1769727700000|2026-01-29 23:01:40|2632.1|2628.1|2632.5|2628.5|2632.5|2628.5|2632.1|2628.1|0
1769727710000|2026-01-29 23:01:50|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|0
1769727720000|2026-01-29 23:02:00|2632.4|2628.4|2631.3|2627.3|2632.5|2628.5|2631|2627|1
1769727730000|2026-01-29 23:02:10|2631|2627|2630.8|2626.8|2631.3|2627.3|2630.7|2626.7|0
1769727740000|2026-01-29 23:02:20|2631|2627|2634.2|2630.2|2634.2|2630.2|2631|2627|0
1769727750000|2026-01-29 23:02:30|2634.1|2630.1|2634.2|2630.2|2634.2|2630.2|2634.1|2630.1|0
1769727760000|2026-01-29 23:02:40|2634.5|2630.5|2634.1|2630.1|2634.5|2630.5|2634.1|2630.1|0
1769727770000|2026-01-29 23:02:50|2634.2|2630.2|2634.3|2630.3|2634.3|2630.3|2634.2|2630.2|0
1769727780000|2026-01-29 23:03:00|2634.4|2630.4|2634.5|2630.5|2634.5|2630.5|2634.4|2630.4|0
1769727790000|2026-01-29 23:03:10|2636.5|2632.5|2636.2|2632.2|2636.5|2632.5|2635.8|2631.8|4
1769727800000|2026-01-29 23:03:20|2640.5|2639|2640.5|2636.5|2640.5|2639|2638.6|2634.6|1
1769727810000|2026-01-29 23:03:30|2640.7|2636.7|2640.5|2636.5|2641.1|2637.1|2640.5|2636.5|0
1769727820000|2026-01-29 23:03:40|2642.4|2638.4|2641.7|2637.7|2642.5|2638.5|2641.1|2637.1|2
1769727830000|2026-01-29 23:03:50|2641.8|2637.8|2642.4|2638.4|2642.4|2638.4|2641.8|2637.8|1
1769727840000|2026-01-29 23:04:00|2643.7|2639.7|2643.8|2639.8|2644.1|2640.1|2642.4|2638.4|2
1769727850000|2026-01-29 23:04:10|2643.7|2639.7|2644.3|2640.3|2646.6|2645.1|2643.5|2639.5|1
1769727860000|2026-01-29 23:04:20|2644.7|2640.7|2645.1|2641.1|2645.1|2641.1|2644.5|2640.5|1
1769727870000|2026-01-29 23:04:30|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|0
1769727880000|2026-01-29 23:04:40|2646.1|2642.1|2643.7|2639.7|2646.1|2642.1|2643.7|2639.7|2
1769727890000|2026-01-29 23:04:50|2643.8|2639.8|2644|2640|2644|2640|2643.7|2639.7|1
1769727900000|2026-01-29 23:05:00|2643.9|2639.9|2644|2640|2644|2640|2643.8|2639.8|0
1769727910000|2026-01-29 23:05:10|2643.8|2639.8|2644.2|2640.2|2644.2|2640.2|2643.8|2639.8|0
1769727920000|2026-01-29 23:05:20|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.2|2640.2|0
1769727930000|2026-01-29 23:05:30|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|1
1769727940000|2026-01-29 23:05:40|2644.5|2640.5|2644.5|2640.5|2644.6|2640.6|2644.5|2640.5|2
1769727950000|2026-01-29 23:05:50|2644.6|2640.6|2644|2640|2644.6|2640.6|2643.7|2639.7|3
1769727960000|2026-01-29 23:06:00|2643.9|2639.9|2644.2|2640.2|2644.4|2640.4|2643.9|2639.9|0
1769727970000|2026-01-29 23:06:10|2644.3|2640.3|2643.9|2639.9|2644.3|2640.3|2643.9|2639.9|0
1769727980000|2026-01-29 23:06:20|2644.2|2640.2|2644.1|2640.1|2644.4|2640.4|2644.1|2640.1|1
1769727990000|2026-01-29 23:06:30|2644.2|2640.2|2644.5|2640.5|2644.6|2640.6|2644.2|2640.2|2
1769728000000|2026-01-29 23:06:40|2644.3|2640.3|2644.5|2640.5|2644.5|2640.5|2644.2|2640.2|0
1769728010000|2026-01-29 23:06:50|2644.6|2640.6|2644.5|2640.5|2644.6|2640.6|2644.4|2640.4|1
1769728020000|2026-01-29 23:07:00|2644.6|2640.6|2644.5|2640.5|2644.6|2640.6|2644.5|2640.5|1
1769728030000|2026-01-29 23:07:10|2644.3|2640.3|2644.5|2640.5|2644.5|2640.5|2644.3|2640.3|0
1769728040000|2026-01-29 23:07:20|2644.6|2640.6|2644.5|2640.5|2644.6|2640.6|2644.5|2640.5|0
1769728050000|2026-01-29 23:07:30|2645|2641|2644.9|2640.9|2645|2641|2644.9|2640.9|1
1769728060000|2026-01-29 23:07:40|2645|2641|2645|2641|2645|2641|2644.9|2640.9|1
1769728070000|2026-01-29 23:07:50|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.5|2642.5|2
1769728090000|2026-01-29 23:08:10|2646.7|2642.7|2646.6|2642.6|2646.7|2642.7|2646.6|2642.6|4
1769728100000|2026-01-29 23:08:20|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|2646.6|2642.6|1
1769728110000|2026-01-29 23:08:30|2646.9|2642.9|2647.2|2643.2|2647.2|2643.2|2646.9|2642.9|2
1769728120000|2026-01-29 23:08:40|2647.8|2646.3|2647.4|2643.4|2647.8|2646.3|2647.4|2643.4|6
1769728130000|2026-01-29 23:08:50|2647.1|2643.1|2647.7|2646.2|2647.8|2646.3|2646.5|2643.1|3
1769728140000|2026-01-29 23:09:00|2646.5|2642.5|2645.5|2641.5|2648.3|2644.3|2645.2|2641.2|6
1769728150000|2026-01-29 23:09:10|2645.2|2641.2|2641.8|2637.8|2645.2|2641.2|2641.8|2637.8|1
1769728160000|2026-01-29 23:09:20|2642.1|2638.1|2640.2|2636.2|2642.1|2639|2640.2|2636.2|1
1769728170000|2026-01-29 23:09:30|2640.5|2636.5|2636.7|2632.7|2640.5|2636.5|2635.8|2631.8|2
1769728180000|2026-01-29 23:09:40|2636.2|2634.7|2639.9|2635.9|2641.4|2637.4|2636.2|2634.7|3
1769728190000|2026-01-29 23:09:50|2640|2636|2641.4|2637.4|2641.4|2637.4|2640|2636|0
1769728200000|2026-01-29 23:10:00|2641.3|2637.3|2642.7|2638.7|2643|2639|2640.3|2636.3|4
1769728210000|2026-01-29 23:10:10|2643|2639|2640.1|2636.1|2643|2639|2640.1|2636.1|1
1769728220000|2026-01-29 23:10:20|2640.4|2636.4|2639.9|2635.9|2640.5|2636.5|2639.2|2635.2|5
1769728230000|2026-01-29 23:10:30|2637.3|2633.3|2636.7|2632.7|2637.6|2633.6|2636.4|2632.4|1
1769728240000|2026-01-29 23:10:40|2637|2633|2640.3|2636.3|2641.8|2637.8|2636.9|2632.9|2
1769728250000|2026-01-29 23:10:50|2638|2634|2639.7|2635.7|2640.1|2636.1|2638|2634|1
1769728260000|2026-01-29 23:11:00|2639.8|2635.8|2638.8|2634.8|2639.9|2635.9|2638.8|2634.8|0
1769728270000|2026-01-29 23:11:10|2639.2|2635.2|2637.6|2633.6|2639.2|2635.2|2637.2|2633.2|0
1769728280000|2026-01-29 23:11:20|2638.3|2634.3|2639|2635|2639.6|2635.6|2637.8|2633.8|0
1769728290000|2026-01-29 23:11:30|2639.1|2635.1|2641.5|2637.5|2641.5|2637.5|2638.3|2634.3|0
1769728300000|2026-01-29 23:11:40|2639.6|2635.6|2641.4|2637.4|2641.7|2637.7|2639.6|2635.6|0
1769728310000|2026-01-29 23:11:50|2641.1|2637.1|2636.9|2632.9|2641.2|2637.2|2636.9|2632.9|1
1769728320000|2026-01-29 23:12:00|2637|2633|2636.6|2632.6|2637|2633|2636.3|2632.3|0
1769728330000|2026-01-29 23:12:10|2636.8|2632.8|2637.2|2633.2|2637.2|2633.2|2636.8|2632.8|0
1769728340000|2026-01-29 23:12:20|2636.7|2632.7|2636.8|2632.8|2636.8|2632.8|2636.7|2632.7|0
1769728360000|2026-01-29 23:12:40|2637|2633|2640.4|2636.4|2640.4|2636.4|2637|2633|1
1769728370000|2026-01-29 23:12:50|2640.3|2636.3|2641.3|2637.3|2641.5|2637.5|2640.3|2636.3|0
1769728380000|2026-01-29 23:13:00|2641.4|2637.4|2642.2|2638.2|2642.6|2638.6|2641.3|2637.3|0
1769728390000|2026-01-29 23:13:10|2642.5|2638.5|2638.7|2634.7|2642.5|2638.5|2638.5|2634.5|0
1769728400000|2026-01-29 23:13:20|2638.9|2634.9|2641.4|2637.4|2641.8|2637.8|2638.9|2634.9|0
1769728410000|2026-01-29 23:13:30|2641.5|2637.5|2641.4|2637.4|2641.5|2637.5|2641.4|2637.4|0
1769728420000|2026-01-29 23:13:40|2641.5|2637.5|2640.6|2636.6|2641.5|2637.5|2640.3|2636.3|0
1769728430000|2026-01-29 23:13:50|2640.3|2636.3|2643.4|2639.4|2643.4|2639.4|2639.9|2635.9|0
1769728440000|2026-01-29 23:14:00|2643.3|2639.3|2643.4|2639.4|2643.4|2639.4|2642.7|2638.7|0
1769728450000|2026-01-29 23:14:10|2643.1|2639.1|2643.3|2639.3|2643.4|2639.4|2643.1|2639.1|0
1769728460000|2026-01-29 23:14:20|2643.4|2639.4|2643.3|2639.3|2643.4|2639.4|2643.3|2639.3|0
1769728470000|2026-01-29 23:14:30|2643.4|2639.4|2643.3|2639.3|2643.4|2639.4|2643.3|2639.3|0
1769728480000|2026-01-29 23:14:40|2643.4|2639.4|2644.9|2640.9|2644.9|2640.9|2643.3|2639.3|0
1769728490000|2026-01-29 23:14:50|2644.8|2640.8|2644.9|2640.9|2644.9|2640.9|2644.8|2640.8|0
1769728500000|2026-01-29 23:15:00|||||||||1
1769728510000|2026-01-29 23:15:10|2645|2641|2645|2641|2645|2641|2644.9|2640.9|0
1769728520000|2026-01-29 23:15:20|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|0
1769728530000|2026-01-29 23:15:30|||||||||1
1769728540000|2026-01-29 23:15:40|2644.7|2640.7|2640.8|2636.8|2644.7|2640.7|2639.9|2635.9|1
1769728550000|2026-01-29 23:15:50|2640.6|2636.6|2641|2637|2641|2637|2640|2636|0
1769728560000|2026-01-29 23:16:00|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|0
1769728570000|2026-01-29 23:16:10|2639.9|2635.9|2638.9|2634.9|2639.9|2635.9|2638.9|2634.9|0
1769728580000|2026-01-29 23:16:20|2639|2635|2638.9|2634.9|2639.3|2635.3|2638.9|2634.9|0
1769728590000|2026-01-29 23:16:30|2638.8|2634.8|2638.8|2634.8|2638.9|2634.9|2638.7|2634.7|0
1769728610000|2026-01-29 23:16:50|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|0
1769728620000|2026-01-29 23:17:00|2639.4|2635.4|2637.5|2633.5|2639.4|2635.4|2637.5|2633.5|0
1769728630000|2026-01-29 23:17:10|2636|2632|2632.6|2628.6|2636|2632|2632.5|2628.5|4
1769728640000|2026-01-29 23:17:20|2632.4|2628.4|2628.8|2624.8|2633|2629|2628.8|2624.8|3
1769728650000|2026-01-29 23:17:30|2628.9|2624.9|2626.3|2622.3|2628.9|2624.9|2626.2|2622.2|0
1769728660000|2026-01-29 23:17:40|2626|2622|2626.1|2622.1|2626.1|2622.1|2625.8|2621.8|0
1769728670000|2026-01-29 23:17:50|2625.9|2621.9|2626.2|2622.2|2626.2|2622.2|2625.9|2621.9|0
1769728680000|2026-01-29 23:18:00|2626.7|2622.7|2626.8|2622.8|2626.8|2622.8|2626.6|2622.6|1
1769728690000|2026-01-29 23:18:10|||||||||1
1769728710000|2026-01-29 23:18:30|2626.7|2622.7|2630.9|2626.9|2632.4|2628.4|2626.5|2622.5|2
1769728720000|2026-01-29 23:18:40|2630.4|2626.4|2632.9|2628.9|2632.9|2628.9|2629.9|2625.9|0
1769728730000|2026-01-29 23:18:50|2633|2629|2632.6|2628.6|2633.3|2629.3|2631.6|2627.6|0
1769728740000|2026-01-29 23:19:00|2632.7|2628.7|2631.9|2627.9|2632.7|2628.7|2631.7|2627.7|0
1769728750000|2026-01-29 23:19:10|2632|2628|2629.9|2625.9|2632.6|2628.6|2628.7|2624.7|3
1769728760000|2026-01-29 23:19:20|2633.3|2629.3|2635.5|2631.5|2635.8|2631.8|2630.2|2626.2|1
1769728770000|2026-01-29 23:19:30|2635.7|2631.7|2635.5|2631.5|2636.1|2632.1|2635.5|2631.5|0
1769728780000|2026-01-29 23:19:40|2635.7|2631.7|2634.8|2630.8|2635.9|2631.9|2634.8|2630.8|5
1769728790000|2026-01-29 23:19:50|2634.9|2630.9|2634.8|2630.8|2634.9|2630.9|2634.8|2630.8|0
1769728800000|2026-01-29 23:20:00|2634.7|2630.7|2635.4|2631.4|2635.5|2631.5|2634.7|2630.7|0
1769728810000|2026-01-29 23:20:10|2635.5|2631.5|2635.2|2631.2|2635.6|2631.6|2635.2|2631.2|1
1769728820000|2026-01-29 23:20:20|2635.7|2631.7|2635.9|2631.9|2635.9|2631.9|2635.5|2631.5|2
1769728830000|2026-01-29 23:20:30|2635.6|2631.6|2635.6|2631.6|2635.7|2631.7|2635.5|2631.5|0
1769728840000|2026-01-29 23:20:40|2635.7|2631.7|2635.8|2631.8|2635.9|2631.9|2635.7|2631.7|0
1769728850000|2026-01-29 23:20:50|2635.9|2631.9|2636.1|2632.1|2636.1|2632.1|2635.8|2631.8|0
1769728860000|2026-01-29 23:21:00|2636|2632|2636.1|2632.1|2636.1|2632.1|2635.9|2631.9|0
1769728870000|2026-01-29 23:21:10|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636|2632|0
1769728880000|2026-01-29 23:21:20|2636.1|2632.1|2635.1|2631.1|2636.3|2632.3|2635|2631|3
1769728890000|2026-01-29 23:21:30|2635|2631|2635|2631|2635|2631|2635|2631|0
1769728900000|2026-01-29 23:21:40|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|0
1769728920000|2026-01-29 23:22:00|2635|2631|2634.9|2630.9|2635|2631|2634.9|2630.9|1
1769728930000|2026-01-29 23:22:10|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.6|2630.6|0
1769728940000|2026-01-29 23:22:20|2634.6|2630.6|2634.6|2630.6|2634.7|2630.7|2634.6|2630.6|0
1769728960000|2026-01-29 23:22:40|||||||||1
1769728990000|2026-01-29 23:23:10|2631|2627|2631.7|2627.7|2632|2628|2630.9|2626.9|1
1769729000000|2026-01-29 23:23:20|2631.5|2627.5|2631.5|2627.5|2631.6|2627.6|2631.5|2627.5|0
1769729010000|2026-01-29 23:23:30|2631.3|2627.3|2631.6|2627.6|2631.7|2627.7|2631.3|2627.3|0
1769729020000|2026-01-29 23:23:40|2631.7|2627.7|2631.6|2627.6|2631.7|2627.7|2631.2|2627.2|0
1769729030000|2026-01-29 23:23:50|2632|2628|2631.9|2627.9|2632|2628|2631.9|2627.9|0
1769729040000|2026-01-29 23:24:00|2632|2628|2631.6|2627.6|2632.1|2628.1|2631.4|2627.4|0
1769729050000|2026-01-29 23:24:10|2631.5|2627.5|2631.4|2627.4|2631.6|2627.6|2631.4|2627.4|0
1769729060000|2026-01-29 23:24:20|2631.5|2627.5|2631.7|2627.7|2632|2628|2631.4|2627.4|0
1769729070000|2026-01-29 23:24:30|2631.6|2627.6|2631.8|2627.8|2632.3|2628.3|2631.4|2627.4|2
1769729080000|2026-01-29 23:24:40|2631.9|2627.9|2631.8|2627.8|2631.9|2627.9|2631.8|2627.8|0
1769729090000|2026-01-29 23:24:50|2631.9|2627.9|2632|2628|2632|2628|2631.9|2627.9|0
1769729100000|2026-01-29 23:25:00|2631.9|2627.9|2633.8|2629.8|2633.8|2629.8|2631.9|2627.9|2
1769729110000|2026-01-29 23:25:10|2634.1|2630.1|2637.7|2633.7|2637.8|2633.8|2634.1|2630.1|2
1769729120000|2026-01-29 23:25:20|2635.8|2631.8|2636.3|2632.3|2636.3|2632.3|2635.4|2631.4|1
1769729130000|2026-01-29 23:25:30|2636.2|2632.2|2633.3|2629.3|2636.3|2632.3|2633.1|2629.1|2
1769729140000|2026-01-29 23:25:40|2633.2|2629.2|2633.3|2629.3|2633.3|2629.3|2633.2|2629.2|0
1769729150000|2026-01-29 23:25:50|2634.3|2630.3|2634.3|2630.3|2634.4|2630.4|2634.3|2630.3|0
1769729160000|2026-01-29 23:26:00|2634.4|2630.4|2635.2|2631.2|2635.3|2631.3|2634.3|2630.3|0
1769729170000|2026-01-29 23:26:10|2635.3|2631.3|2635.4|2631.4|2635.4|2631.4|2635.2|2631.2|0
1769729180000|2026-01-29 23:26:20|2635.6|2631.6|2635.8|2631.8|2635.8|2631.8|2635.6|2631.6|0
1769729200000|2026-01-29 23:26:40|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.2|2632.2|0
1769729210000|2026-01-29 23:26:50|2636.5|2632.5|2636.9|2632.9|2637|2633|2636.5|2632.5|0
1769729220000|2026-01-29 23:27:00|2637|2633|2636.9|2632.9|2637|2633|2636.9|2632.9|0
1769729240000|2026-01-29 23:27:20|2637|2633|2637|2633|2637|2633|2637|2633|0
1769729290000|2026-01-29 23:28:10|2639.2|2635.2|2639|2635|2639.2|2635.2|2639|2635|1
1769729300000|2026-01-29 23:28:20|2639.3|2635.3|2638.3|2634.3|2639.3|2635.3|2638.3|2634.3|1
1769729310000|2026-01-29 23:28:30|2638.6|2634.6|2639|2635|2639.1|2635.1|2638.6|2634.6|0
1769729330000|2026-01-29 23:28:50|2639.1|2635.1|2639.1|2635.1|2639.2|2635.2|2639|2635|0
1769729340000|2026-01-29 23:29:00|2638.8|2634.8|2639.2|2635.2|2639.2|2635.2|2638.8|2634.8|0
1769729350000|2026-01-29 23:29:10|2639.1|2635.1|2639.5|2635.5|2639.5|2635.5|2639.1|2635.1|0
1769729360000|2026-01-29 23:29:20|2639.4|2635.4|2639.5|2635.5|2639.5|2635.5|2639.4|2635.4|0
1769729370000|2026-01-29 23:29:30|2639.6|2635.6|2639.7|2635.7|2639.9|2635.9|2639.5|2635.5|0
1769729390000|2026-01-29 23:29:50|2638.3|2634.3|2639.4|2635.4|2639.5|2635.5|2638.3|2634.3|0
1769729400000|2026-01-29 23:30:00|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|1
1769729410000|2026-01-29 23:30:10|2637|2633|2636|2632|2637|2633|2636|2632|0
1769729420000|2026-01-29 23:30:20|2636.1|2632.1|2636.4|2632.4|2636.4|2632.4|2636|2632|0
1769729430000|2026-01-29 23:30:30|2636.7|2632.7|2636.3|2632.3|2636.7|2632.7|2635.1|2631.1|0
1769729440000|2026-01-29 23:30:40|2636.4|2632.4|2636.4|2632.4|2636.6|2632.6|2635.1|2631.1|0
1769729450000|2026-01-29 23:30:50|2636.5|2632.5|2636.5|2632.5|2636.6|2632.6|2636.5|2632.5|0
1769729460000|2026-01-29 23:31:00|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.5|2632.5|0
1769729470000|2026-01-29 23:31:10|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|0
1769729480000|2026-01-29 23:31:20|2636.3|2632.3|2634.6|2630.6|2636.3|2632.3|2634.1|2630.1|0
1769729490000|2026-01-29 23:31:30|2635|2631|2635.1|2631.1|2635.2|2631.2|2635|2631|0
1769729500000|2026-01-29 23:31:40|2635|2631|2635.1|2631.1|2635.1|2631.1|2635|2631|0
1769729510000|2026-01-29 23:31:50|2635.7|2631.7|2636.2|2632.2|2636.2|2632.2|2635.6|2631.6|0
1769729520000|2026-01-29 23:32:00|2636.1|2632.1|2636.3|2632.3|2636.3|2632.3|2636.1|2632.1|0
1769729530000|2026-01-29 23:32:10|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|0
1769729540000|2026-01-29 23:32:20|2636.7|2632.7|2636.9|2632.9|2636.9|2632.9|2636.7|2632.7|0
1769729550000|2026-01-29 23:32:30|2637.6|2633.6|2637.8|2633.8|2637.8|2633.8|2637.6|2633.6|0
1769729560000|2026-01-29 23:32:40|2637.6|2633.6|2637.9|2633.9|2639.5|2635.5|2637.6|2633.6|0
1769729570000|2026-01-29 23:32:50|2638.1|2634.1|2638|2634|2638.1|2634.1|2638|2634|0
1769729580000|2026-01-29 23:33:00|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|0
1769729590000|2026-01-29 23:33:10|2639.4|2635.4|2639.5|2635.5|2639.5|2635.5|2639.4|2635.4|0
1769729600000|2026-01-29 23:33:20|2637.9|2633.9|2638.2|2634.2|2638.2|2634.2|2637.9|2633.9|0
1769729610000|2026-01-29 23:33:30|2638.1|2634.1|2639.5|2635.5|2639.5|2635.5|2637.8|2633.8|0
1769729640000|2026-01-29 23:34:00|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|0
1769729650000|2026-01-29 23:34:10|2639.5|2635.5|2639.4|2635.4|2639.5|2635.5|2639.4|2635.4|0
1769729660000|2026-01-29 23:34:20|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|0
1769729670000|2026-01-29 23:34:30|2639.4|2635.4|2639.5|2635.5|2639.5|2635.5|2639.4|2635.4|0
1769729700000|2026-01-29 23:35:00|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2
1769729710000|2026-01-29 23:35:10|2643.7|2639.7|2643.6|2639.6|2643.7|2639.7|2643.6|2639.6|1
1769729720000|2026-01-29 23:35:20|2643.7|2639.7|2643.6|2639.6|2643.7|2639.7|2643.6|2639.6|0
1769729730000|2026-01-29 23:35:30|2643.3|2639.3|2643.1|2639.1|2643.3|2639.3|2642|2638|0
1769729750000|2026-01-29 23:35:50|2643.2|2639.2|2641.2|2637.2|2643.2|2639.2|2640.9|2636.9|0
1769729760000|2026-01-29 23:36:00|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.5|2636.5|0
1769729770000|2026-01-29 23:36:10|2641.1|2637.1|2642.9|2638.9|2642.9|2638.9|2641.1|2637.1|1
1769729780000|2026-01-29 23:36:20|2643|2639|2642.8|2638.8|2643|2639|2642.7|2638.7|0
1769729790000|2026-01-29 23:36:30|2643.6|2639.6|2642.8|2638.8|2643.6|2639.6|2642.8|2638.8|1
1769729800000|2026-01-29 23:36:40|2642.9|2638.9|2641|2637|2642.9|2638.9|2640.9|2636.9|1
1769729820000|2026-01-29 23:37:00|2639.9|2635.9|2640.7|2636.7|2640.7|2636.7|2639.8|2635.8|3
1769729830000|2026-01-29 23:37:10|2640.5|2636.5|2640.4|2636.4|2640.5|2636.5|2640.4|2636.4|0
1769729840000|2026-01-29 23:37:20|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|0
1769729850000|2026-01-29 23:37:30|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|0
1769729860000|2026-01-29 23:37:40|2640.4|2636.4|2640.4|2636.4|2640.5|2636.5|2640.1|2636.1|0
1769729870000|2026-01-29 23:37:50|2640|2636|2640|2636|2640.1|2636.1|2640|2636|0
1769729890000|2026-01-29 23:38:10|2639.9|2635.9|2640|2636|2640|2636|2639.9|2635.9|0
1769729930000|2026-01-29 23:38:50|2639.9|2635.9|2640|2636|2640|2636|2639.9|2635.9|0
1769729940000|2026-01-29 23:39:00|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640|2636|0
1769729950000|2026-01-29 23:39:10|2640|2636|2640|2636|2640.1|2636.1|2640|2636|0
1769729960000|2026-01-29 23:39:20|2640.1|2636.1|2638.1|2634.1|2640.1|2636.1|2638.1|2634.1|0
1769729980000|2026-01-29 23:39:40|2636.4|2632.4|2635.4|2631.4|2636.4|2632.4|2635.4|2631.4|2
1769729990000|2026-01-29 23:39:50|2635.5|2631.5|2636.4|2632.4|2636.4|2632.4|2635.4|2631.4|0
1769730000000|2026-01-29 23:40:00|2636.5|2632.5|2636.4|2632.4|2636.5|2632.5|2636.4|2632.4|0
1769730010000|2026-01-29 23:40:10|2636.3|2632.3|2636.4|2632.4|2637.3|2635.8|2636.3|2632.3|1
1769730030000|2026-01-29 23:40:30|2636.1|2632.1|2636|2632|2636.1|2632.1|2636|2632|0
1769730040000|2026-01-29 23:40:40|2634.4|2630.4|2635.4|2631.4|2635.4|2631.4|2634.4|2630.4|0
1769730050000|2026-01-29 23:40:50|2635.3|2631.3|2635.7|2631.7|2636.3|2632.3|2635.3|2631.3|0
1769730060000|2026-01-29 23:41:00|2636.4|2634.9|2635.6|2631.6|2636.4|2634.9|2635.3|2631.3|1
1769730070000|2026-01-29 23:41:10|2635.9|2631.9|2635.9|2631.9|2636.2|2632.2|2635.9|2631.9|0
1769730080000|2026-01-29 23:41:20|2636.1|2632.1|2639.4|2635.4|2639.4|2635.4|2636.1|2632.1|2
1769730090000|2026-01-29 23:41:30|2639.3|2635.3|2639.3|2635.3|2639.4|2635.4|2638|2634|0
1769730100000|2026-01-29 23:41:40|2641.2|2637.2|2641.3|2637.3|2641.5|2637.5|2640.3|2636.3|2
1769730110000|2026-01-29 23:41:50|2640.6|2636.6|2640.4|2636.4|2641.2|2637.2|2638|2634|5
1769730120000|2026-01-29 23:42:00|2640|2636|2641|2637|2641|2637|2640|2636|0
1769730130000|2026-01-29 23:42:10|2641.3|2637.3|2643.6|2639.6|2643.6|2639.6|2641.2|2637.2|1
1769730140000|2026-01-29 23:42:20|2643.7|2639.7|2644|2640|2644|2640|2643.6|2639.6|1
1769730150000|2026-01-29 23:42:30|2645.4|2641.4|2642.9|2638.9|2645.4|2641.4|2641.4|2637.4|7
1769730160000|2026-01-29 23:42:40|2642.8|2638.8|2642.8|2638.8|2642.9|2638.9|2642.8|2638.8|0
1769730170000|2026-01-29 23:42:50|2642.9|2638.9|2641.9|2637.9|2642.9|2638.9|2641.9|2637.9|0
1769730180000|2026-01-29 23:43:00|2642|2638|2643.4|2639.4|2643.5|2639.5|2641.9|2637.9|0
1769730190000|2026-01-29 23:43:10|2643.3|2639.3|2643.1|2639.1|2643.4|2639.4|2643|2639|0
1769730200000|2026-01-29 23:43:20|2643|2639|2641.9|2637.9|2643.1|2639.1|2640.7|2636.7|0
1769730210000|2026-01-29 23:43:30|2641.8|2637.8|2640.7|2636.7|2641.9|2637.9|2638.6|2634.6|0
1769730220000|2026-01-29 23:43:40|2641.4|2637.4|2642.1|2638.1|2642.1|2638.1|2641.4|2637.4|0
1769730230000|2026-01-29 23:43:50|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|0
1769730240000|2026-01-29 23:44:00|2641.2|2637.2|2641.1|2637.1|2641.2|2637.2|2641.1|2637.1|0
1769730250000|2026-01-29 23:44:10|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1769730260000|2026-01-29 23:44:20|2641.3|2637.3|2641.2|2637.2|2641.3|2637.3|2641.1|2637.1|0
1769730270000|2026-01-29 23:44:30|2641.1|2637.1|2641.2|2637.2|2641.2|2637.2|2641.1|2637.1|0
1769730280000|2026-01-29 23:44:40|2641.3|2637.3|2641.2|2637.2|2641.3|2637.3|2641.1|2637.1|0
1769730300000|2026-01-29 23:45:00|2641.1|2637.1|2641.2|2637.2|2641.2|2637.2|2641.1|2637.1|1
1769730310000|2026-01-29 23:45:10|2641.3|2637.3|2642.8|2638.8|2642.8|2638.8|2640.4|2636.4|2
1769730320000|2026-01-29 23:45:20|2642.7|2638.7|2644|2640|2644|2640|2642.7|2638.7|0
1769730330000|2026-01-29 23:45:30|2644.4|2640.4|2644.5|2640.5|2644.5|2640.5|2644.4|2640.4|0
1769730340000|2026-01-29 23:45:40|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|0
1769730360000|2026-01-29 23:46:00|||||||||1
1769730390000|2026-01-29 23:46:30|2644.5|2640.5|2643.8|2639.8|2644.5|2640.5|2643.8|2639.8|0
1769730400000|2026-01-29 23:46:40|2643.7|2639.7|2642|2638|2643.9|2639.9|2641.9|2637.9|0
1769730410000|2026-01-29 23:46:50|2641.9|2637.9|2641.9|2637.9|2642|2638|2641.9|2637.9|1
1769730420000|2026-01-29 23:47:00|2636.5|2632.5|2636.1|2632.1|2636.5|2632.5|2634.6|2630.6|7
1769730430000|2026-01-29 23:47:10|2635.9|2631.9|2636.5|2632.5|2636.5|2632.5|2635.2|2631.2|0
1769730440000|2026-01-29 23:47:20|2636.6|2632.6|2636.7|2632.7|2636.7|2632.7|2636.6|2632.6|0
1769730450000|2026-01-29 23:47:30|2636.9|2632.9|2636.9|2632.9|2637|2633|2636.9|2632.9|0
1769730460000|2026-01-29 23:47:40|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|0
1769730470000|2026-01-29 23:47:50|2636.3|2632.3|2637.2|2633.2|2637.2|2633.2|2636.3|2632.3|0
1769730480000|2026-01-29 23:48:00|2638.4|2634.4|2641.5|2637.5|2641.5|2637.5|2638.4|2634.4|3
1769730490000|2026-01-29 23:48:10|2641.7|2637.7|2641.7|2637.7|2641.8|2637.8|2641.7|2637.7|0
1769730500000|2026-01-29 23:48:20|2641.8|2637.8|2642|2638|2642.3|2638.3|2639.6|2637.8|1
1769730510000|2026-01-29 23:48:30|2642.1|2638.1|2642|2638|2642.1|2638.1|2642|2638|0
1769730520000|2026-01-29 23:48:40|2642.1|2638.1|2645|2641|2645|2641|2642|2638|1
1769730530000|2026-01-29 23:48:50|2644.9|2640.9|2645.1|2641.1|2645.1|2641.1|2644.9|2640.9|0
1769730540000|2026-01-29 23:49:00|2644.7|2640.7|2642|2638|2644.7|2640.7|2642|2638|2
1769730550000|2026-01-29 23:49:10|2640.9|2636.9|2639.8|2635.8|2641.3|2637.3|2639.8|2635.8|3
1769730560000|2026-01-29 23:49:20|2640.1|2636.1|2642.2|2638.2|2642.2|2638.2|2640.1|2636.1|1
1769730570000|2026-01-29 23:49:30|2642.3|2638.3|2643.6|2639.6|2643.7|2639.7|2642.3|2638.3|0
1769730580000|2026-01-29 23:49:40|2643.3|2639.3|2643.6|2639.6|2643.6|2639.6|2643.1|2639.1|0
1769730590000|2026-01-29 23:49:50|2643.7|2639.7|2642.2|2638.2|2643.7|2639.7|2642.2|2638.2|0
1769730600000|2026-01-29 23:50:00|2642.5|2638.5|2642.2|2638.2|2642.5|2638.5|2642.2|2638.2|1
1769730610000|2026-01-29 23:50:10|2642.1|2638.1|2642.5|2638.5|2642.5|2638.5|2641.9|2637.9|0
1769730620000|2026-01-29 23:50:20|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|0
1769730630000|2026-01-29 23:50:30|2642.8|2638.8|2642.4|2638.4|2642.8|2638.8|2642|2638|0
1769730640000|2026-01-29 23:50:40|2647.6|2643.6|2648|2644|2648|2644|2644.8|2640.8|5
1769730650000|2026-01-29 23:50:50|2646.3|2642.3|2648.3|2644.3|2648.3|2644.3|2646.3|2642.3|4
1769730660000|2026-01-29 23:51:00|2648.1|2644.1|2648.4|2644.4|2648.4|2646.6|2647.9|2644|3
1769730670000|2026-01-29 23:51:10|2648.3|2644.3|2642.4|2638.4|2648.3|2644.3|2642.4|2638.4|2
1769730680000|2026-01-29 23:51:20|2642.1|2638.1|2642|2638|2642.3|2638.3|2641.9|2637.9|0
1769730690000|2026-01-29 23:51:30|2641.3|2637.3|2641.6|2637.6|2642.6|2638.6|2640.5|2636.5|1
1769730700000|2026-01-29 23:51:40|2641.3|2637.3|2639.8|2635.8|2641.3|2637.3|2639.7|2635.7|0
1769730710000|2026-01-29 23:51:50|2639.5|2635.5|2638.7|2634.7|2639.5|2635.5|2638.1|2634.1|0
1769730720000|2026-01-29 23:52:00|2638.6|2634.6|2640.1|2636.1|2642|2638|2638.6|2634.6|1
1769730730000|2026-01-29 23:52:10|2639.8|2635.8|2639.9|2635.9|2640.8|2636.8|2639.8|2635.8|0
1769730740000|2026-01-29 23:52:20|2639.8|2635.8|2640.2|2636.2|2642.6|2638.6|2639.1|2635.1|0
1769730750000|2026-01-29 23:52:30|2639.9|2635.9|2640.4|2636.4|2641.7|2640.2|2639.9|2635.9|3
1769730760000|2026-01-29 23:52:40|2640.5|2636.5|2642.1|2638.1|2642.1|2638.1|2640.4|2636.4|0
1769730770000|2026-01-29 23:52:50|2642.2|2638.2|2642.4|2638.4|2642.4|2638.4|2642|2638|0
1769730780000|2026-01-29 23:53:00|2642.9|2638.9|2643.2|2639.2|2643.2|2639.2|2642.8|2638.8|0
1769730790000|2026-01-29 23:53:10|2643.4|2639.4|2643.2|2639.2|2643.4|2639.4|2643.2|2639.2|0
1769730800000|2026-01-29 23:53:20|2643.3|2639.3|2644.2|2640.2|2646.1|2644.6|2643.3|2639.3|1
1769730810000|2026-01-29 23:53:30|2644.3|2640.3|2644.8|2640.8|2644.9|2640.9|2644.2|2640.2|0
1769730820000|2026-01-29 23:53:40|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|0
1769730870000|2026-01-29 23:54:30|2645|2641|2644|2640|2645|2641|2643.7|2639.7|0
1769730880000|2026-01-29 23:54:40|||||||||1
1769730890000|2026-01-29 23:54:50|2641.8|2637.8|2641|2637|2641.8|2637.8|2640.7|2636.7|1
1769730900000|2026-01-29 23:55:00|2641.1|2637.1|2641|2637|2641.1|2637.1|2641|2637|0
1769730910000|2026-01-29 23:55:10|2640.9|2636.9|2639.8|2635.8|2640.9|2636.9|2639.3|2635.3|0
1769730920000|2026-01-29 23:55:20|2639.9|2635.9|2640|2636|2640.4|2636.4|2639.8|2635.8|0
1769730930000|2026-01-29 23:55:30|2639.9|2635.9|2642.3|2638.3|2643.1|2639.1|2639.9|2635.9|0
1769730940000|2026-01-29 23:55:40|2642.2|2638.2|2642.5|2638.5|2642.5|2638.5|2642|2638|0
1769730950000|2026-01-29 23:55:50|2642.2|2638.2|2643.9|2639.9|2644.3|2640.3|2642.2|2638.2|0
1769730960000|2026-01-29 23:56:00|2644|2640|2644.6|2640.6|2644.7|2640.7|2644|2640|0
1769730970000|2026-01-29 23:56:10|2644.5|2640.5|2644.5|2640.5|2644.6|2640.6|2644.4|2640.4|0
1769730980000|2026-01-29 23:56:20|2644.9|2640.9|2643.4|2639.4|2644.9|2640.9|2643.4|2639.4|0
1769731020000|2026-01-29 23:57:00|2643.3|2639.3|2640.9|2636.9|2643.3|2639.3|2640.9|2636.9|0
1769731030000|2026-01-29 23:57:10|2640.8|2636.8|2641.2|2637.2|2641.2|2637.2|2640.8|2636.8|0
1769731060000|2026-01-29 23:57:40|2641.4|2637.4|2641.8|2637.8|2642|2638|2641.4|2637.4|0
1769731070000|2026-01-29 23:57:50|2640.5|2636.5|2640.8|2636.8|2640.8|2636.8|2640.3|2636.3|0
1769731080000|2026-01-29 23:58:00|2642.2|2638.2|2642.6|2638.6|2642.6|2638.6|2642.2|2638.2|0
1769731110000|2026-01-29 23:58:30|2644.2|2640.2|2642.6|2638.6|2644.2|2640.2|2642.6|2638.6|3
1769731120000|2026-01-29 23:58:40|2642.5|2638.5|2642.4|2638.4|2642.5|2638.5|2642.3|2638.3|0
1769731130000|2026-01-29 23:58:50|2643.5|2639.5|2642.6|2638.6|2643.7|2639.7|2642.6|2638.6|2
1769731140000|2026-01-29 23:59:00|2642.7|2638.7|2644.3|2640.3|2644.3|2640.3|2642.5|2638.5|0
1769731150000|2026-01-29 23:59:10|2644.4|2640.4|2644.2|2642.7|2644.4|2642.7|2644.2|2640.4|0
1769731160000|2026-01-29 23:59:20|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|1
1769731170000|2026-01-29 23:59:30|2647.1|2643.1|2647.5|2643.5|2647.5|2645.8|2647.1|2643.1|1
1769731180000|2026-01-29 23:59:40|2647.3|2643.3|2647.4|2643.4|2647.6|2643.6|2647.2|2643.2|3
1769731190000|2026-01-29 23:59:50|2647.5|2643.5|2647.7|2643.7|2647.7|2643.7|2647.5|2643.5|6
1769731200000|2026-01-30 00:00:00|2647.6|2643.6|2646|2642|2647.6|2643.6|2646|2642|0
1769731210000|2026-01-30 00:00:10|2645.7|2641.7|2643.4|2639.4|2645.7|2641.7|2643.3|2639.3|0
1769731220000|2026-01-30 00:00:20|2643.3|2639.3|2641.5|2637.5|2645.6|2641.6|2641.5|2637.5|5
1769731230000|2026-01-30 00:00:30|2641.4|2637.4|2639.8|2635.8|2643.3|2639.3|2638.8|2634.8|2
1769731240000|2026-01-30 00:00:40|2640.1|2636.1|2640.4|2636.4|2641.3|2637.3|2640.1|2636.1|0
1769731250000|2026-01-30 00:00:50|2640.7|2636.7|2641.2|2637.2|2641.5|2637.5|2640.7|2636.7|0
1769731260000|2026-01-30 00:01:00|2640.1|2636.1|2642.2|2638.2|2642.2|2638.2|2640.1|2636.1|0
1769731270000|2026-01-30 00:01:10|2642.3|2638.3|2642.2|2638.2|2642.3|2638.3|2642.2|2638.2|0
1769731280000|2026-01-30 00:01:20|2645.3|2641.3|2645.4|2641.4|2645.7|2641.7|2645.3|2641.3|4
1769731290000|2026-01-30 00:01:30|2645.5|2641.5|2645.2|2641.2|2647.4|2643.4|2644.8|2640.8|1
1769731300000|2026-01-30 00:01:40|2645.3|2641.3|2645.7|2641.7|2645.8|2641.8|2645.3|2641.3|0
1769731310000|2026-01-30 00:01:50|2645.6|2641.6|2644.9|2640.9|2645.8|2641.8|2644.8|2640.8|0
1769731320000|2026-01-30 00:02:00|2643.5|2639.5|2645.9|2641.9|2645.9|2641.9|2640.8|2636.8|4
1769731330000|2026-01-30 00:02:10|2646|2642|2646.6|2642.6|2647.8|2643.8|2645.4|2641.4|0
1769731340000|2026-01-30 00:02:20|2647.2|2645.7|2646.1|2642.1|2647.2|2645.7|2645.6|2641.6|4
1769731350000|2026-01-30 00:02:30|2646.2|2642.2|2647.1|2643.1|2647.1|2643.1|2646.1|2642.1|1
1769731360000|2026-01-30 00:02:40|2647|2643|2643.1|2639.1|2647|2643|2642.4|2638.4|1
1769731370000|2026-01-30 00:02:50|2643.3|2639.3|2643.5|2639.5|2645|2641|2643.2|2639.2|0
1769731380000|2026-01-30 00:03:00|2643.8|2639.8|2643.7|2639.7|2644|2640|2643.7|2639.7|0
1769731390000|2026-01-30 00:03:10|2644|2640|2646.6|2642.6|2646.6|2642.6|2644|2640|0
1769731400000|2026-01-30 00:03:20|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|0
1769731410000|2026-01-30 00:03:30|2646.6|2642.6|2642.8|2638.8|2646.6|2642.6|2641.7|2637.7|1
1769731420000|2026-01-30 00:03:40|2645.1|2641.1|2642.4|2638.4|2645.1|2641.1|2642|2638|1
1769731430000|2026-01-30 00:03:50|2643.4|2641.9|2642.7|2638.7|2643.4|2641.9|2642.7|2638.7|2
1769731440000|2026-01-30 00:04:00|2642.6|2638.6|2643.5|2639.5|2643.6|2641.6|2642.3|2638.3|1
1769731450000|2026-01-30 00:04:10|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|0
1769731470000|2026-01-30 00:04:30|2643|2641.5|2643.3|2641.8|2644.2|2641.8|2643|2640.2|0
1769731480000|2026-01-30 00:04:40|2645.6|2641.6|2645.7|2641.7|2645.7|2641.7|2645.6|2641.6|2
1769731490000|2026-01-30 00:04:50|2645.4|2641.4|2646.2|2642.2|2646.2|2642.2|2645.1|2641.1|0
1769731500000|2026-01-30 00:05:00|2645.3|2641.3|2643.1|2639.1|2645.3|2641.3|2642.8|2638.8|1
1769731510000|2026-01-30 00:05:10|2643.4|2639.4|2644.1|2640.1|2644.1|2640.1|2643.4|2639.4|0
1769731520000|2026-01-30 00:05:20|2644.4|2640.4|2644|2640|2644.4|2640.4|2644|2640|0
1769731530000|2026-01-30 00:05:30|2644.1|2640.1|2645.9|2641.9|2645.9|2641.9|2644.1|2640.1|1
1769731540000|2026-01-30 00:05:40|2646.2|2642.2|2646.8|2642.8|2646.8|2642.8|2645.6|2641.6|0
1769731550000|2026-01-30 00:05:50|2647|2643|2646.6|2642.6|2647|2643|2646.2|2642.2|0
1769731560000|2026-01-30 00:06:00|2647.2|2643.2|2655.8|2651.8|2657.6|2653.6|2647.2|2643.2|25
1769731570000|2026-01-30 00:06:10|2657.4|2653.4|2657.8|2653.8|2657.8|2653.8|2657.3|2653.3|1
1769731580000|2026-01-30 00:06:20|2657.9|2653.9|2655.7|2651.7|2658.1|2654.1|2655.7|2651.7|1
1769731590000|2026-01-30 00:06:30|2655.1|2651.1|2656|2652|2656|2652|2655.1|2651.1|0
1769731600000|2026-01-30 00:06:40|2655.7|2651.7|2656.6|2652.6|2656.6|2652.6|2654.7|2650.7|0
1769731610000|2026-01-30 00:06:50|2657.6|2653.6|2658|2654|2659.1|2655.1|2657.3|2653.3|2
1769731620000|2026-01-30 00:07:00|2657.9|2653.9|2657.2|2653.2|2658.1|2654.1|2657.2|2653.2|0
1769731630000|2026-01-30 00:07:10|2656.6|2652.6|2654.2|2650.2|2656.6|2652.6|2653.2|2649.2|4
1769731640000|2026-01-30 00:07:20|2654.9|2650.9|2655.6|2651.6|2655.6|2651.6|2654.2|2650.2|0
1769731650000|2026-01-30 00:07:30|2657.3|2653.3|2655.6|2651.6|2657.3|2653.3|2655|2651|1
1769731660000|2026-01-30 00:07:40|2655.8|2651.8|2656.5|2652.5|2656.5|2652.5|2655.8|2651.8|0
1769731670000|2026-01-30 00:07:50|2656.1|2652.1|2657.8|2653.8|2657.8|2653.8|2656.1|2652.1|0
1769731680000|2026-01-30 00:08:00|2657.9|2653.9|2657.8|2653.8|2657.9|2653.9|2657.8|2653.8|0
1769731690000|2026-01-30 00:08:10|2659.2|2655.2|2658.9|2654.9|2659.2|2655.2|2658.6|2654.6|0
1769731700000|2026-01-30 00:08:20|2659.2|2655.2|2658.2|2654.2|2659.2|2655.2|2658.1|2654.1|0
1769731710000|2026-01-30 00:08:30|2657.8|2653.8|2659.8|2655.8|2660.2|2656.2|2657.8|2653.8|4
1769731720000|2026-01-30 00:08:40|2659|2655|2655.1|2651.1|2659.4|2655.4|2653.6|2649.6|3
1769731730000|2026-01-30 00:08:50|2655.2|2651.2|2656.4|2652.4|2656.4|2652.4|2655.1|2651.1|0
1769731740000|2026-01-30 00:09:00|2658.3|2654.3|2659.2|2655.2|2659.2|2655.2|2657.5|2653.5|0
1769731750000|2026-01-30 00:09:10|2659.3|2655.3|2661|2657|2661|2658|2659.3|2655.3|1
1769731760000|2026-01-30 00:09:20|2661.1|2657.1|2659.8|2655.8|2661.1|2658.7|2659.7|2655.7|10
1769731770000|2026-01-30 00:09:30|2660.2|2656.2|2660.1|2656.1|2661.5|2657.5|2659.5|2655.5|15
1769731780000|2026-01-30 00:09:40|2659.6|2655.6|2659.4|2655.4|2660.1|2656.1|2659.4|2655.4|0
1769731790000|2026-01-30 00:09:50|2659.2|2655.2|2659|2655|2659.2|2655.2|2657.9|2653.9|1
1769731800000|2026-01-30 00:10:00|2659.1|2655.1|2658.8|2654.8|2659.1|2655.1|2658.4|2654.4|0
1769731810000|2026-01-30 00:10:10|2659.1|2655.1|2658.8|2654.8|2659.9|2658.4|2658.8|2654.8|4
1769731820000|2026-01-30 00:10:20|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2
1769731830000|2026-01-30 00:10:30|2658.7|2654.7|2658.3|2654.3|2658.7|2654.7|2658.2|2654.2|2
1769731840000|2026-01-30 00:10:40|2658.4|2654.4|2659.6|2655.6|2659.6|2655.6|2658.2|2654.2|1
1769731860000|2026-01-30 00:11:00|2657.3|2655.8|2657.1|2653.1|2659.6|2655.8|2657|2653|4
1769731870000|2026-01-30 00:11:10|2657|2653|2657.1|2653.1|2657.1|2653.1|2657|2653|0
1769731880000|2026-01-30 00:11:20|2657|2653|2656.9|2652.9|2657.3|2655.8|2656.4|2652.4|3
1769731890000|2026-01-30 00:11:30|2656.8|2652.8|2656.9|2652.9|2656.9|2652.9|2656.6|2652.6|2
1769731900000|2026-01-30 00:11:40|2656.8|2652.8|2656.3|2652.3|2656.8|2652.8|2656.2|2652.2|0
1769731910000|2026-01-30 00:11:50|2656.2|2652.2|2652.1|2648.1|2656.2|2652.2|2652|2648|2
1769731920000|2026-01-30 00:12:00|2651.9|2647.9|2652.3|2648.3|2652.6|2648.6|2651.5|2647.5|1
1769731930000|2026-01-30 00:12:10|2653.2|2649.2|2652.3|2648.3|2653.2|2649.2|2652.3|2648.3|1
1769731940000|2026-01-30 00:12:20|2651.4|2647.4|2651.6|2647.6|2651.6|2647.6|2651.1|2647.1|2
1769731950000|2026-01-30 00:12:30|2651.5|2647.5|2650.2|2646.2|2651.5|2647.5|2650.2|2646.2|0
1769731960000|2026-01-30 00:12:40|2649.5|2648|2647.3|2643.3|2650.1|2648|2647.3|2643.3|2
1769731970000|2026-01-30 00:12:50|2645|2641|2645|2641|2645|2641|2645|2641|2
1769731980000|2026-01-30 00:13:00|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|0
1769731990000|2026-01-30 00:13:10|2647.5|2643.5|2646.3|2642.3|2647.5|2643.5|2645.1|2641.1|1
1769732000000|2026-01-30 00:13:20|2646.8|2642.8|2648.4|2644.4|2648.4|2644.4|2646.8|2642.8|0
1769732010000|2026-01-30 00:13:30|2648.3|2644.3|2648|2644|2648.3|2644.3|2647.7|2643.7|0
1769732020000|2026-01-30 00:13:40|2648.3|2644.3|2648.3|2644.3|2648.4|2644.4|2648.3|2644.3|0
1769732030000|2026-01-30 00:13:50|2648|2644|2648.1|2644.1|2648.1|2644.1|2645.5|2641.5|0
1769732040000|2026-01-30 00:14:00|2647.7|2643.7|2648.3|2644.3|2649.8|2645.8|2647.7|2643.7|0
1769732050000|2026-01-30 00:14:10|2650.2|2646.2|2648.6|2644.6|2650.2|2648|2648.3|2644.3|1
1769732070000|2026-01-30 00:14:30|2648.8|2644.8|2648.8|2644.8|2649.2|2645.2|2648.6|2644.6|0
1769732080000|2026-01-30 00:14:40|2648.6|2644.6|2648.9|2644.9|2648.9|2644.9|2648.6|2644.6|0
1769732090000|2026-01-30 00:14:50|2649.2|2645.2|2649.6|2645.6|2649.6|2645.6|2648.3|2644.3|0
1769732100000|2026-01-30 00:15:00|2648.8|2644.8|2648.5|2644.5|2649.9|2645.9|2648.2|2644.2|0
1769732110000|2026-01-30 00:15:10|2650.7|2646.7|2651|2647|2651.1|2647.1|2650.1|2646.1|1
1769732120000|2026-01-30 00:15:20|2653|2649|2652.8|2648.8|2653|2649|2652.8|2648.8|0
1769732130000|2026-01-30 00:15:30|2649.6|2645.6|2648.7|2644.7|2649.6|2645.6|2647.8|2643.8|5
1769732140000|2026-01-30 00:15:40|2648.1|2644.1|2648.7|2644.7|2648.8|2644.8|2648.1|2644.1|0
1769732150000|2026-01-30 00:15:50|2648.8|2644.8|2648.6|2644.6|2649.1|2645.1|2648.2|2644.2|0
1769732160000|2026-01-30 00:16:00|2649|2645|2648.6|2644.6|2649|2645|2648.5|2644.5|1
1769732170000|2026-01-30 00:16:10|2648.7|2644.7|2648.6|2644.6|2649.1|2645.1|2648.5|2644.5|0
1769732180000|2026-01-30 00:16:20|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|2648.6|2644.6|0
1769732190000|2026-01-30 00:16:30|2649|2645|2650.6|2646.6|2651|2647|2648.4|2644.4|3
1769732200000|2026-01-30 00:16:40|2650.5|2646.5|2650.7|2646.7|2650.7|2646.7|2650.3|2646.3|0
1769732210000|2026-01-30 00:16:50|2650.6|2646.6|2651.1|2647.1|2651.1|2647.1|2650.6|2646.6|0
1769732220000|2026-01-30 00:17:00|2651.6|2647.6|2651.5|2647.5|2651.6|2647.6|2651.4|2647.4|0
1769732230000|2026-01-30 00:17:10|2651.4|2647.4|2651.4|2647.4|2651.5|2647.5|2650.9|2646.9|0
1769732240000|2026-01-30 00:17:20|2651.5|2647.5|2650|2646|2651.6|2647.6|2650|2646|0
1769732300000|2026-01-30 00:18:20|2650.1|2646.1|2652.8|2648.8|2652.8|2648.8|2650.1|2646.1|2
1769732310000|2026-01-30 00:18:30|2652.6|2648.6|2653.1|2649.1|2653.2|2649.2|2652.6|2648.6|0
1769732320000|2026-01-30 00:18:40|2653|2649|2653.1|2649.1|2653.1|2649.1|2653|2649|1
1769732330000|2026-01-30 00:18:50|2653|2649|2653.4|2649.4|2653.4|2649.4|2653|2649|0
1769732340000|2026-01-30 00:19:00|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|0
1769732350000|2026-01-30 00:19:10|2653.4|2649.4|2653.4|2649.4|2653.4|2649.4|2653.3|2649.3|0
1769732360000|2026-01-30 00:19:20|2653.3|2649.3|2651.9|2647.9|2653.3|2649.3|2651.5|2647.5|1
1769732370000|2026-01-30 00:19:30|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|2
1769732380000|2026-01-30 00:19:40|2650|2646|2650.6|2646.6|2650.6|2646.6|2649.2|2645.2|2
1769732390000|2026-01-30 00:19:50|2650.4|2646.4|2651.6|2647.6|2651.6|2647.6|2650.4|2646.4|1
1769732400000|2026-01-30 00:20:00|2651.8|2647.8|2651.1|2647.1|2651.8|2647.8|2650.8|2646.8|0
1769732410000|2026-01-30 00:20:10|2651.2|2647.2|2651.1|2647.1|2651.2|2647.2|2651.1|2647.1|0
1769732420000|2026-01-30 00:20:20|2650.9|2646.9|2650.8|2646.8|2650.9|2646.9|2650.8|2646.8|0
1769732430000|2026-01-30 00:20:30|2650.9|2646.9|2650.8|2646.8|2650.9|2646.9|2650.8|2646.8|1
1769732440000|2026-01-30 00:20:40|2650.9|2646.9|2646.9|2642.9|2650.9|2646.9|2646.9|2642.9|0
1769732450000|2026-01-30 00:20:50|2646.2|2642.2|2646.1|2642.1|2646.2|2642.2|2645.7|2641.7|1
1769732470000|2026-01-30 00:21:10|2646.5|2642.5|2650|2646|2650.1|2646.1|2646.3|2642.5|3
1769732480000|2026-01-30 00:21:20|2649.8|2645.8|2647.4|2643.4|2649.8|2645.8|2647.1|2643.1|2
1769732490000|2026-01-30 00:21:30|2647.2|2643.2|2646.6|2642.6|2647.2|2643.2|2646.6|2642.6|0
1769732500000|2026-01-30 00:21:40|2646.3|2642.3|2643.8|2639.8|2646.6|2642.6|2643.8|2639.8|3
1769732510000|2026-01-30 00:21:50|2643.6|2639.6|2639.3|2635.3|2644.2|2640.2|2638.6|2634.6|4
1769732520000|2026-01-30 00:22:00|2639.6|2635.6|2640.1|2636.1|2640.7|2636.7|2638.7|2634.7|2
1769732530000|2026-01-30 00:22:10|2640.2|2636.2|2639.9|2635.9|2641.7|2637.7|2638.8|2634.8|1
1769732540000|2026-01-30 00:22:20|2639.8|2635.8|2640.5|2636.5|2642.1|2638.1|2639.5|2635.5|0
1769732550000|2026-01-30 00:22:30|2640.7|2636.7|2640.9|2636.9|2640.9|2636.9|2640.7|2636.7|0
1769732560000|2026-01-30 00:22:40|2641|2637|2638.5|2634.5|2641|2637|2638.2|2634.2|0
1769732570000|2026-01-30 00:22:50|2638.4|2634.4|2637.9|2633.9|2638.5|2634.5|2636.9|2632.9|0
1769732580000|2026-01-30 00:23:00|2638.2|2634.2|2637.9|2633.9|2638.2|2634.2|2637.4|2633.4|0
1769732590000|2026-01-30 00:23:10|2640.5|2636.5|2642.7|2638.7|2642.7|2638.7|2640.5|2636.5|2
1769732600000|2026-01-30 00:23:20|2642.6|2638.6|2642.9|2638.9|2642.9|2638.9|2642.6|2638.6|0
1769732610000|2026-01-30 00:23:30|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|0
1769732620000|2026-01-30 00:23:40|2642.9|2638.9|2643|2639|2643|2639|2642.9|2638.9|0
1769732630000|2026-01-30 00:23:50|2642.9|2638.9|2643.2|2639.2|2643.3|2639.3|2642.5|2638.5|0
1769732640000|2026-01-30 00:24:00|2643.3|2639.3|2643.5|2639.5|2643.5|2639.5|2642.5|2638.5|0
1769732650000|2026-01-30 00:24:10|2643.4|2639.4|2643.6|2639.6|2643.6|2639.6|2642.4|2638.4|1
1769732660000|2026-01-30 00:24:20|2643.7|2639.7|2643.3|2639.3|2643.7|2639.7|2643|2639|0
1769732670000|2026-01-30 00:24:30|2643.7|2639.7|2643.3|2639.3|2643.7|2639.7|2643.2|2639.2|0
1769732680000|2026-01-30 00:24:40|2643.7|2639.7|2643.8|2639.8|2645.9|2641.9|2643.3|2639.3|1
1769732690000|2026-01-30 00:24:50|2643.6|2639.6|2643.4|2639.4|2643.9|2639.9|2643.3|2639.3|0
1769732700000|2026-01-30 00:25:00|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.4|2637.4|1
1769732710000|2026-01-30 00:25:10|2641.3|2637.3|2641.6|2637.6|2641.7|2637.7|2641.3|2637.3|0
1769732720000|2026-01-30 00:25:20|2641.7|2637.7|2642.2|2638.2|2642.2|2638.2|2641.6|2637.6|0
1769732730000|2026-01-30 00:25:30|2642.1|2638.1|2641.2|2637.2|2642.1|2638.1|2641.2|2637.2|0
1769732740000|2026-01-30 00:25:40|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.2|2637.2|0
1769732750000|2026-01-30 00:25:50|2641.2|2637.2|2640.4|2636.4|2641.2|2637.2|2639|2635|2
1769732760000|2026-01-30 00:26:00|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.4|2636.4|0
1769732770000|2026-01-30 00:26:10|2643.3|2639.3|2639.9|2635.9|2643.3|2639.3|2639.9|2635.9|3
1769732780000|2026-01-30 00:26:20|2639.7|2635.7|2636.8|2632.8|2639.7|2635.7|2636.8|2632.8|0
1769732790000|2026-01-30 00:26:30|2637.1|2633.1|2640.6|2636.6|2641.1|2637.1|2637.1|2633.1|6
1769732800000|2026-01-30 00:26:40|2640.5|2636.5|2640.3|2636.3|2640.5|2636.5|2640.3|2636.3|0
1769732810000|2026-01-30 00:26:50|2641.7|2637.7|2642.7|2638.7|2643.5|2639.5|2641.7|2637.7|2
1769732820000|2026-01-30 00:27:00|2642.8|2638.8|2643|2639|2643.6|2642.1|2642.8|2638.8|1
1769732830000|2026-01-30 00:27:10|2642.7|2638.7|2641.4|2637.4|2642.8|2638.8|2640.7|2636.7|1
1769732840000|2026-01-30 00:27:20|2641.3|2637.3|2641.8|2637.8|2641.9|2637.9|2641.3|2637.3|0
1769732850000|2026-01-30 00:27:30|2641.9|2637.9|2641.5|2637.5|2642.1|2638.1|2641.5|2637.5|0
1769732860000|2026-01-30 00:27:40|2641.2|2637.2|2638.5|2634.5|2641.5|2637.5|2638.5|2634.5|1
1769732870000|2026-01-30 00:27:50|2637.6|2633.6|2637.8|2633.8|2637.8|2633.8|2637.1|2633.1|0
1769732880000|2026-01-30 00:28:00|2637.7|2633.7|2636.3|2632.3|2637.7|2633.7|2635|2631|0
1769732890000|2026-01-30 00:28:10|2636|2632|2636.3|2632.3|2636.4|2632.4|2636|2632|0
1769732900000|2026-01-30 00:28:20|2636.4|2632.4|2636.8|2632.8|2636.9|2632.9|2636.1|2632.1|0
1769732910000|2026-01-30 00:28:30|2640.2|2636.2|2645.3|2641.3|2645.3|2641.3|2640|2636|5
1769732920000|2026-01-30 00:28:40|2645.5|2641.5|2645|2641|2645.8|2641.8|2645|2641|0
1769732930000|2026-01-30 00:28:50|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|2645|2641|0
1769732940000|2026-01-30 00:29:00|2645|2641|2642.3|2638.3|2645.1|2641.1|2642.2|2638.2|1
1769732950000|2026-01-30 00:29:10|2642.4|2638.4|2645.6|2641.6|2645.7|2641.7|2642|2638|2
1769732960000|2026-01-30 00:29:20|2645.5|2641.5|2643.4|2639.4|2645.6|2641.6|2643.4|2639.4|1
1769732970000|2026-01-30 00:29:30|2643.8|2639.8|2644.7|2640.7|2644.7|2640.7|2643.8|2639.8|1
1769732980000|2026-01-30 00:29:40|2644.8|2640.8|2647.6|2643.6|2647.6|2643.6|2644.8|2640.8|1
1769732990000|2026-01-30 00:29:50|2647.9|2643.9|2647.5|2643.5|2648.1|2644.1|2647.2|2643.2|1
1769733000000|2026-01-30 00:30:00|2647.1|2643.1|2645.4|2641.4|2647.1|2643.1|2645|2641|0
1769733010000|2026-01-30 00:30:10|2645.5|2641.5|2645.6|2641.6|2646|2642|2645.5|2641.5|0
1769733020000|2026-01-30 00:30:20|2645.5|2641.5|2645.3|2641.3|2645.5|2641.5|2645.1|2641.1|0
1769733030000|2026-01-30 00:30:30|2645.5|2641.5|2644.9|2640.9|2645.5|2641.5|2644.9|2640.9|1
1769733040000|2026-01-30 00:30:40|2645.4|2641.4|2641.4|2637.4|2645.4|2641.4|2641.4|2637.4|3
1769733050000|2026-01-30 00:30:50|2641.5|2637.5|2643.8|2639.8|2643.8|2639.8|2641.4|2637.4|2
1769733060000|2026-01-30 00:31:00|2644|2640|2647.6|2643.6|2647.6|2643.6|2644|2640|1
1769733070000|2026-01-30 00:31:10|2648.7|2644.7|2652.6|2648.6|2652.6|2648.6|2648.7|2644.7|7
1769733080000|2026-01-30 00:31:20|2653.6|2649.6|2651.4|2647.4|2653.7|2649.7|2651.1|2647.1|2
1769733090000|2026-01-30 00:31:30|2652.2|2650.7|2652.7|2648.7|2653.1|2650.7|2651.2|2647.2|4
1769733100000|2026-01-30 00:31:40|2651.7|2647.7|2649.7|2645.7|2651.7|2647.7|2649.7|2645.7|0
1769733110000|2026-01-30 00:31:50|2649.8|2645.8|2650|2646|2650.1|2646.1|2649.5|2645.5|0
1769733120000|2026-01-30 00:32:00|2649.9|2645.9|2648.8|2644.8|2650.3|2646.3|2648.8|2644.8|1
1769733130000|2026-01-30 00:32:10|2648.9|2644.9|2649.2|2645.2|2649.4|2645.4|2648.8|2644.8|0
1769733140000|2026-01-30 00:32:20|2649.1|2645.1|2647.5|2643.5|2649.1|2645.1|2647.4|2643.4|0
1769733150000|2026-01-30 00:32:30|2647.4|2643.4|2647.2|2643.2|2647.5|2643.5|2647.1|2643.1|0
1769733160000|2026-01-30 00:32:40|2647.4|2643.4|2647.5|2643.5|2647.5|2643.5|2647.4|2643.4|0
1769733170000|2026-01-30 00:32:50|2645.2|2641.2|2647.1|2643.1|2648|2644|2645.2|2641.2|0
1769733180000|2026-01-30 00:33:00|2647|2643|2647.1|2643.1|2647.1|2643.1|2647|2643|0
1769733190000|2026-01-30 00:33:10|2647|2643|2644.3|2640.3|2647|2643|2644.3|2640.3|0
1769733200000|2026-01-30 00:33:20|2644.4|2640.4|2644.5|2640.5|2645.7|2641.7|2644.4|2640.4|0
1769733210000|2026-01-30 00:33:30|2644.3|2640.3|2642.9|2638.9|2644.3|2640.3|2642.9|2638.9|1
1769733220000|2026-01-30 00:33:40|2642.8|2638.8|2642.5|2638.5|2642.8|2638.8|2642.5|2638.5|1
1769733240000|2026-01-30 00:34:00|2642.6|2638.6|2642.5|2638.5|2642.6|2638.6|2642.5|2638.5|0
1769733250000|2026-01-30 00:34:10|2642.6|2638.6|2642.5|2638.5|2642.6|2638.6|2642.4|2638.4|0
1769733260000|2026-01-30 00:34:20|2642.6|2638.6|2647.9|2643.9|2647.9|2643.9|2642.6|2638.6|4
1769733270000|2026-01-30 00:34:30|2648|2644|2646.8|2642.8|2648|2644|2645.2|2641.2|1
1769733280000|2026-01-30 00:34:40|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.6|2641.6|0
1769733300000|2026-01-30 00:35:00|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|0
1769733310000|2026-01-30 00:35:10|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.6|2641.6|0
1769733320000|2026-01-30 00:35:20|2645.6|2641.6|2646.1|2642.1|2646.1|2642.1|2645.6|2641.6|1
1769733350000|2026-01-30 00:35:50|2646.4|2642.4|2651.4|2647.4|2651.4|2647.4|2646.4|2642.4|2
1769733360000|2026-01-30 00:36:00|2651.6|2647.6|2652|2648|2652|2648|2651.6|2647.6|0
1769733370000|2026-01-30 00:36:10|2651.9|2647.9|2652|2648|2652|2648|2651.9|2647.9|0
1769733380000|2026-01-30 00:36:20|2651|2647|2651.9|2647.9|2652|2648|2651|2647|1
1769733420000|2026-01-30 00:37:00|2651|2647|2648.8|2644.8|2651|2647|2647.9|2643.9|3
1769733430000|2026-01-30 00:37:10|2648.9|2644.9|2648.8|2644.8|2649.1|2645.1|2648.8|2644.8|0
1769733440000|2026-01-30 00:37:20|2648.7|2644.7|2647.9|2643.9|2649.4|2645.4|2646.8|2642.8|1
1769733450000|2026-01-30 00:37:30|2647.7|2643.7|2646.5|2642.5|2647.7|2643.7|2646.5|2642.5|0
1769733460000|2026-01-30 00:37:40|2646.8|2642.8|2646.6|2642.6|2647.4|2643.4|2646.6|2642.6|0
1769733470000|2026-01-30 00:37:50|2646.5|2642.5|2646.6|2642.6|2646.6|2642.6|2646.3|2642.3|0
1769733480000|2026-01-30 00:38:00|2648.2|2644.2|2646|2642|2648.2|2644.2|2646|2642|0
1769733490000|2026-01-30 00:38:10|2646.3|2642.3|2647.8|2643.8|2648.1|2644.1|2646.3|2642.3|0
1769733500000|2026-01-30 00:38:20|2647.6|2643.6|2645.4|2641.4|2647.6|2643.6|2644.9|2640.9|0
1769733510000|2026-01-30 00:38:30|2645.5|2641.5|2647.3|2643.3|2647.9|2643.9|2645.5|2641.5|0
1769733520000|2026-01-30 00:38:40|2646.6|2642.6|2646.3|2642.3|2646.6|2642.6|2646.3|2642.3|0
1769733530000|2026-01-30 00:38:50|2646.8|2642.8|2644.9|2640.9|2646.8|2642.8|2644.9|2640.9|1
1769733540000|2026-01-30 00:39:00|2645.5|2641.5|2646.8|2642.8|2646.8|2642.8|2645.1|2641.1|1
1769733550000|2026-01-30 00:39:10|2647.3|2643.3|2646.3|2642.3|2647.3|2643.3|2646.3|2642.3|0
1769733560000|2026-01-30 00:39:20|2646.5|2642.5|2647.6|2643.6|2647.6|2643.6|2646.5|2642.5|0
1769733570000|2026-01-30 00:39:30|2648|2644|2647.7|2643.7|2648|2644|2647.7|2643.7|0
1769733580000|2026-01-30 00:39:40|2646.2|2642.2|2643.7|2639.7|2646.2|2642.2|2643.3|2639.3|2
1769733590000|2026-01-30 00:39:50|2643.6|2639.6|2643.7|2639.7|2643.7|2639.7|2643.6|2639.6|0
1769733600000|2026-01-30 00:40:00|2643.6|2639.6|2645.1|2641.1|2645.1|2641.1|2643.4|2639.4|0
1769733610000|2026-01-30 00:40:10|2645|2641|2645.2|2641.2|2645.2|2641.2|2645|2641|0
1769733620000|2026-01-30 00:40:20|2645.1|2641.1|2645.2|2641.2|2645.2|2641.2|2645.1|2641.1|1
1769733630000|2026-01-30 00:40:30|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|1
1769733640000|2026-01-30 00:40:40|2645.5|2641.5|2645.2|2641.2|2645.9|2641.9|2645.2|2641.2|0
1769733650000|2026-01-30 00:40:50|2644.9|2640.9|2646.5|2642.5|2646.5|2642.5|2644.9|2640.9|1
1769733660000|2026-01-30 00:41:00|2646.6|2642.6|2645.8|2641.8|2646.6|2642.6|2645.8|2641.8|0
1769733670000|2026-01-30 00:41:10|2645.5|2641.5|2645.8|2641.8|2645.8|2641.8|2644.9|2640.9|0
1769733680000|2026-01-30 00:41:20|2645.5|2641.5|2645.5|2641.5|2645.6|2641.6|2645.5|2641.5|0
1769733690000|2026-01-30 00:41:30|2645.4|2641.4|2645.2|2641.2|2645.4|2641.4|2645|2641|0
1769733700000|2026-01-30 00:41:40|2645.1|2641.1|2645.3|2641.3|2645.3|2641.3|2645.1|2641.1|0
1769733710000|2026-01-30 00:41:50|2645.2|2641.2|2645.2|2641.2|2645.3|2641.3|2645.2|2641.2|0
1769733720000|2026-01-30 00:42:00|2645.3|2641.3|2645.1|2641.1|2645.3|2641.3|2645|2641|0
1769733730000|2026-01-30 00:42:10|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2643.6|2639.6|1
1769733740000|2026-01-30 00:42:20|2645.1|2641.1|2646.6|2642.6|2646.6|2642.6|2645|2641|0
1769733750000|2026-01-30 00:42:30|2646.4|2642.4|2644.6|2640.6|2646.4|2642.4|2643.5|2639.5|1
1769733760000|2026-01-30 00:42:40|2644.5|2640.5|2644.9|2640.9|2645|2641|2644.2|2640.2|1
1769733770000|2026-01-30 00:42:50|2644.8|2640.8|2644.9|2640.9|2644.9|2640.9|2644.8|2640.8|0
1769733780000|2026-01-30 00:43:00|2644.8|2640.8|2644.9|2640.9|2644.9|2640.9|2644.8|2640.8|0
1769733790000|2026-01-30 00:43:10|2644.8|2640.8|2644.9|2640.9|2644.9|2640.9|2644.8|2640.8|0
1769733800000|2026-01-30 00:43:20|2644.8|2640.8|2645|2641|2645|2641|2644.8|2640.8|0
1769733810000|2026-01-30 00:43:30|2644.9|2640.9|2644.9|2640.9|2645|2641|2644.9|2640.9|0
1769733820000|2026-01-30 00:43:40|2645.4|2641.4|2644.8|2640.8|2645.4|2641.4|2644.7|2640.7|0
1769733830000|2026-01-30 00:43:50|2644.7|2640.7|2644.6|2640.6|2644.8|2640.8|2644.6|2640.6|0
1769733840000|2026-01-30 00:44:00|2644.7|2640.7|2644.6|2640.6|2644.7|2640.7|2644.6|2640.6|0
1769733850000|2026-01-30 00:44:10|2644.3|2640.3|2644.6|2640.6|2644.7|2640.7|2644|2640|0
1769733860000|2026-01-30 00:44:20|2644.7|2640.7|2644.7|2640.7|2644.7|2640.7|2644.6|2640.6|0
1769733870000|2026-01-30 00:44:30|2644.6|2640.6|2643.5|2639.5|2644.7|2640.7|2643.5|2639.5|0
1769733880000|2026-01-30 00:44:40|2643|2639|2642|2638|2643|2639|2642|2638|1
1769733900000|2026-01-30 00:45:00|2641.9|2637.9|2637|2633|2642|2638|2636.7|2632.7|1
1769733910000|2026-01-30 00:45:10|2637.2|2633.2|2636.7|2632.7|2638|2634|2635.9|2631.9|0
1769733920000|2026-01-30 00:45:20|2636.8|2632.8|2639.7|2635.7|2639.8|2635.8|2636.7|2632.7|1
1769733930000|2026-01-30 00:45:30|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.7|2635.7|0
1769733940000|2026-01-30 00:45:40|2639|2635|2639|2635|2639|2635|2639|2635|0
1769733950000|2026-01-30 00:45:50|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2
1769733960000|2026-01-30 00:46:00|2643.6|2639.6|2642.7|2638.7|2643.6|2639.6|2641.5|2637.5|2
1769733970000|2026-01-30 00:46:10|2641.9|2637.9|2641.3|2637.3|2642.9|2638.9|2639.4|2635.4|0
1769733980000|2026-01-30 00:46:20|2641.4|2637.4|2641.4|2637.4|2641.7|2637.7|2641.3|2637.3|0
1769733990000|2026-01-30 00:46:30|2641.3|2637.3|2641.7|2637.7|2641.7|2637.7|2641.3|2637.3|0
1769734000000|2026-01-30 00:46:40|2641.6|2637.6|2640.2|2636.2|2641.6|2637.6|2640.2|2636.2|0
1769734010000|2026-01-30 00:46:50|2640.3|2636.3|2639.5|2635.5|2640.3|2636.3|2638|2634|0
1769734020000|2026-01-30 00:47:00|2643.2|2639.2|2639.5|2635.5|2643.2|2639.2|2639.5|2635.5|2
1769734030000|2026-01-30 00:47:10|2640.7|2636.7|2639.7|2635.7|2643.1|2640.1|2639.2|2635.2|1
1769734040000|2026-01-30 00:47:20|2639.3|2635.3|2639.4|2635.4|2640.2|2636.2|2638.8|2634.8|0
1769734050000|2026-01-30 00:47:30|2638.5|2634.5|2635.8|2631.8|2639.8|2635.8|2634.8|2630.8|1
1769734060000|2026-01-30 00:47:40|2635.1|2631.1|2637|2633|2637.5|2633.5|2635.1|2631.1|0
1769734070000|2026-01-30 00:47:50|2637.2|2633.2|2634.2|2630.2|2638.8|2634.8|2633.9|2629.9|0
1769734080000|2026-01-30 00:48:00|2635.1|2631.1|2635.9|2631.9|2635.9|2631.9|2633.9|2629.9|0
1769734090000|2026-01-30 00:48:10|2636|2632|2637.1|2633.1|2637.2|2633.2|2635|2631|0
1769734100000|2026-01-30 00:48:20|2637.2|2633.2|2636.6|2632.6|2637.2|2633.2|2635.5|2631.5|0
1769734110000|2026-01-30 00:48:30|2635.9|2631.9|2635.5|2631.5|2637.3|2635.8|2635.5|2631.5|1
1769734120000|2026-01-30 00:48:40|2636.2|2632.2|2636.2|2632.2|2638.1|2634.1|2636|2632|1
1769734130000|2026-01-30 00:48:50|2636.3|2632.3|2636.6|2632.6|2636.6|2632.6|2636.3|2632.3|0
1769734140000|2026-01-30 00:49:00|2636.7|2632.7|2639.2|2635.2|2639.9|2635.9|2636.7|2632.7|5
1769734150000|2026-01-30 00:49:10|2639.1|2635.1|2639.2|2635.2|2639.3|2635.3|2637.2|2633.2|0
1769734160000|2026-01-30 00:49:20|2638.4|2634.4|2639.6|2635.6|2640|2636|2638.4|2634.4|0
1769734170000|2026-01-30 00:49:30|2639.7|2635.7|2639.7|2635.7|2640.4|2636.4|2637.8|2633.8|1
1769734180000|2026-01-30 00:49:40|2640.2|2636.2|2640.2|2636.2|2640.7|2636.7|2639.3|2635.3|4
1769734190000|2026-01-30 00:49:50|2639.9|2635.9|2640.9|2636.9|2641.5|2637.5|2639.9|2635.9|0
1769734200000|2026-01-30 00:50:00|2641|2637|2641|2637|2641.2|2637.2|2640.8|2636.8|0
1769734210000|2026-01-30 00:50:10|2641.1|2637.1|2641.2|2637.2|2641.3|2637.3|2641.1|2637.1|0
1769734220000|2026-01-30 00:50:20|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.2|2637.2|0
1769734230000|2026-01-30 00:50:30|2641.2|2637.2|2641.3|2637.3|2641.3|2637.3|2641.2|2637.2|0
1769734240000|2026-01-30 00:50:40|2641.5|2637.5|2643.7|2639.7|2644|2640|2641.5|2637.5|1
1769734250000|2026-01-30 00:50:50|2644.1|2640.1|2644.1|2640.1|2644.4|2640.4|2644.1|2640.1|0
1769734260000|2026-01-30 00:51:00|2641.4|2637.4|2644|2640|2644.1|2640.1|2641.4|2637.4|0
1769734270000|2026-01-30 00:51:10|2644.1|2640.1|2644.4|2640.4|2644.7|2640.7|2644.1|2640.1|0
1769734280000|2026-01-30 00:51:20|2644.3|2640.3|2644.3|2640.3|2644.4|2640.4|2644.3|2640.3|0
1769734290000|2026-01-30 00:51:30|2644.2|2640.2|2644.7|2640.7|2644.8|2640.8|2644.2|2640.2|1
1769734300000|2026-01-30 00:51:40|2644.8|2640.8|2644.3|2640.3|2644.8|2640.8|2644.3|2640.3|0
1769734320000|2026-01-30 00:52:00|2644.2|2640.2|2644.2|2640.2|2644.3|2640.3|2643.9|2639.9|0
1769734330000|2026-01-30 00:52:10|2644.3|2640.3|2644|2640|2644.3|2640.3|2644|2640|0
1769734340000|2026-01-30 00:52:20|2644.1|2640.1|2644.9|2640.9|2644.9|2640.9|2644.1|2640.1|0
1769734350000|2026-01-30 00:52:30|2644.8|2640.8|2644.7|2640.7|2644.8|2640.8|2644.7|2640.7|0
1769734360000|2026-01-30 00:52:40|2643.8|2639.8|2643|2639|2643.8|2639.8|2641.9|2637.9|2
1769734370000|2026-01-30 00:52:50|2642.9|2638.9|2640.8|2636.8|2642.9|2638.9|2640.8|2636.8|0
1769734380000|2026-01-30 00:53:00|2640.3|2636.3|2639.6|2635.6|2641.2|2637.2|2639.4|2635.4|0
1769734390000|2026-01-30 00:53:10|2639.5|2635.5|2639.8|2635.8|2640.6|2636.6|2639.5|2635.5|0
1769734400000|2026-01-30 00:53:20|2639.9|2635.9|2639|2635|2639.9|2635.9|2638.3|2634.3|0
1769734410000|2026-01-30 00:53:30|2639.2|2635.2|2639.2|2635.2|2641|2637|2639.1|2635.1|0
1769734420000|2026-01-30 00:53:40|2638.8|2634.8|2641.6|2637.6|2641.6|2637.6|2638.6|2634.6|0
1769734430000|2026-01-30 00:53:50|2640.2|2636.2|2639.2|2635.2|2640.2|2636.2|2639.2|2635.2|0
1769734440000|2026-01-30 00:54:00|2639.5|2635.5|2639.3|2635.3|2640.2|2636.2|2639.3|2635.3|0
1769734460000|2026-01-30 00:54:20|2639.8|2635.8|2639.7|2635.7|2640.6|2636.6|2639.7|2635.7|0
1769734470000|2026-01-30 00:54:30|2640.2|2636.2|2639.6|2635.6|2640.2|2636.2|2639.6|2635.6|0
1769734480000|2026-01-30 00:54:40|2639.7|2635.7|2639.6|2635.6|2639.9|2635.9|2639.6|2635.6|0
1769734500000|2026-01-30 00:55:00|2641.6|2637.6|2640.5|2636.5|2641.6|2637.6|2640|2636|0
1769734510000|2026-01-30 00:55:10|2640.2|2636.2|2640.5|2636.5|2640.6|2636.6|2640.2|2636.2|0
1769734520000|2026-01-30 00:55:20|2640.4|2636.4|2640|2636|2640.6|2636.6|2640|2636|0
1769734530000|2026-01-30 00:55:30|2638.8|2634.8|2639.6|2635.6|2639.7|2635.7|2638.8|2634.8|0
1769734540000|2026-01-30 00:55:40|2639.5|2635.5|2640|2636|2640|2636|2639.2|2635.2|0
1769734550000|2026-01-30 00:55:50|2639.8|2635.8|2638.6|2634.6|2639.8|2637.1|2638.6|2634.6|1
1769734560000|2026-01-30 00:56:00|2639.8|2635.8|2640|2636|2640|2636|2637|2635.5|2
1769734570000|2026-01-30 00:56:10|2641.8|2637.8|2640.5|2636.5|2641.8|2637.8|2640.5|2636.5|0
1769734580000|2026-01-30 00:56:20|2639.1|2635.1|2636.6|2632.6|2639.6|2635.6|2636.6|2632.6|4
1769734590000|2026-01-30 00:56:30|2637|2633|2636.8|2632.8|2637|2633|2636.5|2632.5|0
1769734600000|2026-01-30 00:56:40|2637|2633|2636.6|2632.6|2637|2633|2636.6|2632.6|0
1769734610000|2026-01-30 00:56:50|2637.3|2633.3|2637.2|2633.2|2637.3|2633.3|2636.8|2632.8|0
1769734620000|2026-01-30 00:57:00|2637.3|2633.3|2636.9|2632.9|2637.3|2633.3|2636.6|2632.6|0
1769734630000|2026-01-30 00:57:10|2636.7|2632.7|2636.6|2632.6|2637.3|2633.3|2636.6|2632.6|0
1769734640000|2026-01-30 00:57:20|2636.4|2632.4|2636.6|2632.6|2637|2633|2636.4|2632.4|0
1769734650000|2026-01-30 00:57:30|2636.8|2632.8|2636.7|2632.7|2637|2633|2636.3|2632.3|0
1769734660000|2026-01-30 00:57:40|2636.4|2632.4|2637.1|2633.1|2637.1|2633.1|2636.4|2632.4|0
1769734670000|2026-01-30 00:57:50|2636.6|2632.6|2636.6|2632.6|2637|2633|2636.5|2632.5|0
1769734680000|2026-01-30 00:58:00|2636.5|2632.5|2636.2|2632.2|2637|2633|2636.2|2632.2|0
1769734690000|2026-01-30 00:58:10|2636.1|2632.1|2636.6|2632.6|2636.7|2632.7|2636|2632|0
1769734700000|2026-01-30 00:58:20|2636.7|2632.7|2633.6|2629.6|2636.7|2634.9|2633.6|2629.6|3
1769734710000|2026-01-30 00:58:30|2633.2|2631.7|2629|2625|2633.4|2631.7|2628.9|2624.9|6
1769734720000|2026-01-30 00:58:40|2628.9|2624.9|2629.3|2625.3|2629.5|2625.5|2628.9|2624.9|0
1769734730000|2026-01-30 00:58:50|2629.4|2625.4|2629.5|2625.5|2629.9|2625.9|2628.9|2624.9|1
1769734740000|2026-01-30 00:59:00|2629.3|2625.3|2625.8|2621.8|2629.7|2625.7|2625.8|2621.8|18
1769734750000|2026-01-30 00:59:10|2626.6|2622.6|2629.6|2625.6|2629.8|2625.8|2625.4|2621.4|1
1769734760000|2026-01-30 00:59:20|2628.9|2624.9|2634.3|2630.3|2634.3|2630.3|2628.9|2624.9|4
1769734770000|2026-01-30 00:59:30|2634.4|2630.4|2634.4|2630.4|2634.5|2630.5|2634.4|2630.4|0
1769734780000|2026-01-30 00:59:40|2634.6|2630.6|2633|2629|2634.6|2631|2630.4|2626.4|3
1769734790000|2026-01-30 00:59:50|2631.6|2627.6|2631.7|2627.7|2633|2629|2631.6|2627.6|2
1769734800000|2026-01-30 01:00:00|2632.5|2628.5|2643.4|2639.4|2643.6|2639.6|2632.5|2628.5|21
1769734810000|2026-01-30 01:00:10|2642.3|2638.3|2654.8|2650.8|2655.3|2651.3|2642.3|2638.3|10
1769734820000|2026-01-30 01:00:20|2655.1|2651.1|2654.9|2650.9|2660.2|2656.2|2654.9|2650.9|10
1769734830000|2026-01-30 01:00:30|2654.1|2650.1|2660.4|2656.4|2660.4|2656.4|2653.7|2649.7|12
1769734840000|2026-01-30 01:00:40|2660.7|2656.7|2664.6|2660.6|2665.3|2661.3|2659.3|2655.3|18
1769734850000|2026-01-30 01:00:50|2664.9|2660.9|2665|2661|2665.4|2661.4|2659.2|2655.2|7
1769734860000|2026-01-30 01:01:00|2665.1|2661.1|2665.6|2661.6|2665.6|2661.6|2665.1|2661.1|6
1769734870000|2026-01-30 01:01:10|2665.7|2661.7|2669.7|2665.7|2669.7|2665.7|2664.8|2660.8|14
1769734880000|2026-01-30 01:01:20|2669.8|2665.8|2667.6|2663.6|2670.5|2666.5|2666|2662|5
1769734890000|2026-01-30 01:01:30|2667.9|2663.9|2659.2|2655.2|2667.9|2663.9|2655.3|2651.3|21
1769734900000|2026-01-30 01:01:40|2659.4|2655.4|2662.3|2658.3|2663.2|2659.2|2655.5|2651.5|14
1769734910000|2026-01-30 01:01:50|2662.4|2658.4|2660.7|2656.7|2667.5|2663.5|2660.5|2656.5|19
1769734920000|2026-01-30 01:02:00|2661.9|2657.9|2654.6|2650.6|2661.9|2657.9|2653|2649|13
1769734930000|2026-01-30 01:02:10|2654.5|2650.5|2664.7|2660.7|2665.4|2661.4|2654.4|2650.4|32
1769734940000|2026-01-30 01:02:20|2665.6|2661.6|2661.1|2657.1|2665.6|2661.6|2660.9|2656.9|1
1769734950000|2026-01-30 01:02:30|2661.2|2657.2|2664.3|2660.3|2666.1|2662.1|2661.2|2657.2|2
1769734960000|2026-01-30 01:02:40|2664.8|2660.8|2658.7|2654.7|2664.8|2660.8|2658.1|2654.1|4
1769734970000|2026-01-30 01:02:50|2659.1|2655.1|2662.4|2658.4|2664.4|2660.4|2658.8|2654.8|2
1769734980000|2026-01-30 01:03:00|2662.6|2658.6|2665.8|2661.8|2666.1|2662.1|2662.4|2658.4|2
1769734990000|2026-01-30 01:03:10|2665.7|2661.7|2658.6|2654.6|2665.8|2661.8|2656.4|2652.4|11
1769735000000|2026-01-30 01:03:20|2658.5|2654.5|2655.6|2651.6|2658.5|2654.8|2654.4|2650.4|2
1769735010000|2026-01-30 01:03:30|2655.7|2651.7|2657.1|2653.1|2657.4|2653.4|2655.7|2651.7|0
1769735020000|2026-01-30 01:03:40|2657|2653|2661.2|2657.2|2662|2658|2657|2653|6
1769735030000|2026-01-30 01:03:50|2661.9|2657.9|2663.4|2659.4|2663.9|2659.9|2661.9|2657.9|3
1769735040000|2026-01-30 01:04:00|2663.5|2659.5|2665.2|2661.2|2665.4|2661.4|2663.5|2659.5|3
1769735050000|2026-01-30 01:04:10|2665.1|2661.1|2661.7|2657.7|2665.4|2661.4|2661.1|2657.1|1
1769735060000|2026-01-30 01:04:20|2661.4|2657.4|2660.9|2656.9|2661.4|2657.4|2660.3|2656.3|0
1769735070000|2026-01-30 01:04:30|2661.8|2657.8|2663.4|2659.4|2666.2|2662.2|2661.8|2657.8|4
1769735080000|2026-01-30 01:04:40|2663.2|2659.2|2663.7|2659.7|2666.5|2662.5|2663.1|2659.1|4
1769735090000|2026-01-30 01:04:50|2663.9|2659.9|2664.2|2660.2|2664.6|2660.6|2663.6|2659.6|0
1769735100000|2026-01-30 01:05:00|2664.3|2660.3|2664.1|2660.1|2665.1|2661.1|2663.2|2659.2|0
1769735110000|2026-01-30 01:05:10|2664|2660|2661.7|2657.7|2664|2660|2661.2|2657.2|2
1769735120000|2026-01-30 01:05:20|2661.8|2657.8|2661.7|2657.7|2662.2|2658.2|2661.3|2657.3|0
1769735130000|2026-01-30 01:05:30|2661.6|2657.6|2663.9|2659.9|2664.6|2660.6|2658.9|2654.9|25
1769735140000|2026-01-30 01:05:40|2664|2660|2663.2|2659.2|2664.2|2660.2|2661|2657|0
1769735150000|2026-01-30 01:05:50|2662.8|2658.8|2662.4|2658.4|2663.2|2659.2|2661.9|2657.9|0
1769735160000|2026-01-30 01:06:00|2662.5|2658.5|2662.1|2658.1|2662.8|2658.8|2661.5|2657.5|2
1769735170000|2026-01-30 01:06:10|2662|2658|2661.1|2657.1|2662.8|2658.8|2660.5|2656.5|2
1769735180000|2026-01-30 01:06:20|2661.2|2657.2|2663|2659|2663|2659.9|2661.1|2657.1|4
1769735190000|2026-01-30 01:06:30|2662.6|2658.6|2662.4|2658.4|2663.1|2659.1|2661|2657|7
1769735200000|2026-01-30 01:06:40|2662|2658|2655.2|2651.2|2662.2|2658.2|2655.2|2651.2|9
1769735210000|2026-01-30 01:06:50|2655.3|2651.3|2655.9|2651.9|2657.8|2653.8|2655.3|2651.3|1
1769735220000|2026-01-30 01:07:00|2656.2|2652.2|2650.3|2646.3|2656.2|2652.2|2649.3|2645.3|1
1769735230000|2026-01-30 01:07:10|2649.8|2648.3|2647|2643|2649.8|2648.3|2646.3|2642.3|8
1769735240000|2026-01-30 01:07:20|2647.3|2643.3|2653.6|2649.6|2653.8|2649.8|2647.3|2643.3|3
1769735250000|2026-01-30 01:07:30|2654.4|2650.4|2653.8|2649.8|2655.2|2651.2|2651.8|2647.8|0
1769735260000|2026-01-30 01:07:40|2653.7|2649.7|2651.3|2647.3|2654.9|2650.9|2650|2646|2
1769735270000|2026-01-30 01:07:50|2651.1|2647.1|2647.1|2643.1|2651.1|2647.1|2647.1|2643.1|0
1769735280000|2026-01-30 01:08:00|2646.9|2642.9|2644.6|2640.6|2647.1|2643.1|2643.3|2639.3|10
1769735290000|2026-01-30 01:08:10|2644.8|2640.8|2644.6|2640.6|2644.9|2640.9|2640|2636|12
1769735300000|2026-01-30 01:08:20|2644.4|2640.4|2646.3|2642.3|2646.3|2642.3|2640.1|2638.6|4
1769735310000|2026-01-30 01:08:30|2645.7|2641.7|2648.4|2644.4|2649|2645|2645.5|2641.5|3
1769735320000|2026-01-30 01:08:40|2648.3|2644.3|2648.7|2644.7|2648.7|2644.7|2648.3|2644.3|0
1769735330000|2026-01-30 01:08:50|2646.5|2642.5|2644.5|2640.5|2647.7|2643.7|2642.7|2638.7|3
1769735340000|2026-01-30 01:09:00|2644.8|2640.8|2645.9|2641.9|2646.4|2642.4|2643.2|2639.2|2
1769735350000|2026-01-30 01:09:10|2645.4|2641.4|2648.6|2644.6|2648.8|2644.8|2645.4|2641.4|2
1769735360000|2026-01-30 01:09:20|2646.9|2642.9|2639.9|2635.9|2647|2643|2639.1|2635.1|10
1769735370000|2026-01-30 01:09:30|2639.6|2635.6|2642|2638|2643.2|2639.2|2639.4|2635.4|2
1769735380000|2026-01-30 01:09:40|2641.7|2637.7|2635.9|2631.9|2641.8|2637.8|2635.5|2631.5|6
1769735390000|2026-01-30 01:09:50|2636.1|2632.1|2632.4|2628.4|2637.2|2633.2|2632.1|2628.1|3
1769735400000|2026-01-30 01:10:00|2634.3|2630.3|2635.2|2631.2|2635.7|2631.7|2634.2|2630.2|3
1769735410000|2026-01-30 01:10:10|2635.3|2631.3|2638.1|2634.1|2640.7|2636.7|2635.2|2631.2|4
1769735420000|2026-01-30 01:10:20|2638.2|2634.2|2643.8|2639.8|2643.8|2639.8|2638.2|2634.2|3
1769735430000|2026-01-30 01:10:30|2644.2|2640.2|2646.6|2642.6|2647|2643|2644.2|2640.2|4
1769735440000|2026-01-30 01:10:40|2646.3|2642.3|2639.1|2635.1|2647.1|2643.1|2638.6|2634.6|4
1769735450000|2026-01-30 01:10:50|2639.2|2635.2|2637.2|2633.2|2641|2637|2637.2|2633.2|7
1769735460000|2026-01-30 01:11:00|2636.9|2632.9|2629.4|2625.4|2636.9|2632.9|2629.4|2625.4|10
1769735470000|2026-01-30 01:11:10|2625.2|2623.7|2615.4|2611.4|2627.7|2623.7|2615.2|2611.2|30
1769735480000|2026-01-30 01:11:20|2615.8|2611.8|2605.7|2601.7|2615.8|2611.8|2605|2601|17
1769735490000|2026-01-30 01:11:30|2605.9|2601.9|2578.8|2574.8|2605.9|2601.9|2575.9|2571.9|70
1769735500000|2026-01-30 01:11:40|2575.4|2571.4|2573.2|2569.2|2579.9|2575.9|2573.2|2569.2|30
1769735510000|2026-01-30 01:11:50|2570.5|2566.5|2565.2|2561.2|2577|2573|2564.6|2560.6|23
1769735520000|2026-01-30 01:12:00|2565.1|2561.1|2590.9|2586.9|2590.9|2586.9|2563.7|2559.7|18
1769735530000|2026-01-30 01:12:10|2591.1|2587.1|2586.9|2582.9|2593|2589|2586.9|2582.9|11
1769735540000|2026-01-30 01:12:20|2587.3|2583.3|2593.2|2589.2|2593.3|2589.3|2587.3|2583.3|2
1769735550000|2026-01-30 01:12:30|2591.6|2587.6|2590.3|2586.3|2593.5|2589.5|2589.9|2585.9|9
1769735560000|2026-01-30 01:12:40|2590.4|2586.4|2585.5|2581.5|2590.7|2586.7|2583.5|2579.5|3
1769735570000|2026-01-30 01:12:50|2584.1|2580.1|2588.8|2584.8|2589.6|2585.6|2584.1|2580.1|9
1769735580000|2026-01-30 01:13:00|2589|2585|2589.1|2585.1|2592.7|2588.7|2588.8|2584.8|9
1769735590000|2026-01-30 01:13:10|2589|2585|2585.9|2581.9|2590.7|2589.1|2585.5|2581.5|9
1769735600000|2026-01-30 01:13:20|2586.2|2584.7|2583.5|2579.5|2589|2585|2583.5|2579.5|5
1769735610000|2026-01-30 01:13:30|2579.1|2575.1|2569.7|2565.7|2579.1|2575.1|2569.2|2565.2|2
1769735620000|2026-01-30 01:13:40|2569.6|2565.6|2570.2|2566.2|2579.8|2575.8|2568.3|2564.3|42
1769735630000|2026-01-30 01:13:50|2570.4|2566.4|2570.7|2566.7|2575.6|2571.6|2565.8|2561.8|6
1769735640000|2026-01-30 01:14:00|2571.3|2567.3|2570.8|2566.8|2581.8|2577.8|2568.8|2564.8|7
1769735650000|2026-01-30 01:14:10|2571.2|2567.2|2567.2|2563.2|2571.2|2567.2|2567.2|2563.2|4
1769735660000|2026-01-30 01:14:20|2568.6|2564.6|2570.1|2566.1|2573.7|2569.7|2567.3|2563.3|5
1769735670000|2026-01-30 01:14:30|2570.7|2566.7|2574.8|2570.8|2575.5|2571.5|2566.5|2562.5|5
1769735680000|2026-01-30 01:14:40|2576.1|2572.1|2577.2|2573.2|2584.4|2580.4|2576.1|2572.1|11
1769735690000|2026-01-30 01:14:50|2576.9|2572.9|2580.2|2576.2|2582.9|2578.9|2576.9|2572.9|2
1769735700000|2026-01-30 01:15:00|2579.9|2575.9|2577.8|2573.8|2579.9|2575.9|2573.9|2569.9|20
1769735710000|2026-01-30 01:15:10|2576.9|2572.9|2576.1|2572.1|2577|2573|2574|2570|2
1769735720000|2026-01-30 01:15:20|2576|2572|2579.4|2575.4|2579.4|2575.4|2575.3|2571.3|4
1769735730000|2026-01-30 01:15:30|2579.3|2575.3|2583.6|2579.6|2583.6|2579.6|2578.8|2574.8|5
1769735740000|2026-01-30 01:15:40|2583.2|2579.2|2584.6|2580.6|2584.6|2580.6|2580.4|2576.4|9
1769735750000|2026-01-30 01:15:50|2584.9|2580.9|2586.6|2582.6|2589.8|2585.8|2584.9|2580.9|10
1769735760000|2026-01-30 01:16:00|2585.9|2581.9|2594.4|2590.4|2594.4|2590.4|2584.5|2580.5|2
1769735770000|2026-01-30 01:16:10|2593.5|2589.5|2601.3|2597.3|2601.8|2597.8|2593.3|2589.3|5
1769735780000|2026-01-30 01:16:20|2602|2598|2600.4|2596.4|2602|2598|2596.7|2592.7|3
1769735790000|2026-01-30 01:16:30|2601.3|2597.3|2596.4|2592.4|2605.3|2601.3|2593.7|2589.7|7
1769735800000|2026-01-30 01:16:40|2596.3|2592.3|2599.7|2595.7|2602.2|2598.2|2596.3|2592.3|10
1769735810000|2026-01-30 01:16:50|2599.2|2595.2|2597.9|2593.9|2599.2|2597|2597.9|2593.9|4
1769735820000|2026-01-30 01:17:00|2597.6|2593.6|2598.8|2594.8|2599.4|2595.4|2597.5|2593.5|0
1769735830000|2026-01-30 01:17:10|2598.7|2594.7|2599|2595|2599.3|2595.3|2597.8|2593.8|2
1769735840000|2026-01-30 01:17:20|2598.9|2594.9|2594.6|2590.6|2600.1|2596.1|2591.6|2587.6|7
1769735850000|2026-01-30 01:17:30|2593.5|2589.5|2595.1|2591.1|2595.6|2591.6|2591.2|2587.2|4
1769735860000|2026-01-30 01:17:40|2595.6|2591.6|2597.9|2593.9|2598.4|2594.4|2594.3|2590.3|0
1769735870000|2026-01-30 01:17:50|2598.2|2594.2|2593.4|2589.4|2599|2595|2593.4|2589.4|2
1769735880000|2026-01-30 01:18:00|2594|2590|2595.4|2591.4|2597.2|2593.2|2593.2|2589.2|0
1769735890000|2026-01-30 01:18:10|2596.4|2592.4|2595.5|2591.5|2596.7|2592.7|2595.3|2591.3|2
1769735900000|2026-01-30 01:18:20|2595.2|2591.2|2588.7|2584.7|2595.2|2591.2|2584.4|2580.4|7
1769735910000|2026-01-30 01:18:30|2588.4|2584.4|2592|2588|2592.5|2588.5|2587.8|2583.8|1
1769735920000|2026-01-30 01:18:40|2592.2|2588.2|2583.4|2579.4|2592.8|2588.8|2583.4|2579.4|4
1769735930000|2026-01-30 01:18:50|2584.4|2580.4|2595.5|2591.5|2595.5|2591.5|2583.7|2579.7|4
1769735940000|2026-01-30 01:19:00|2595.4|2591.4|2599.6|2595.6|2599.7|2595.7|2595.4|2591.4|2
1769735950000|2026-01-30 01:19:10|2599.7|2595.7|2605.7|2601.7|2605.7|2601.7|2599.7|2595.7|1
1769735960000|2026-01-30 01:19:20|2605.8|2601.8|2607|2603|2607.7|2603.7|2604.9|2600.9|9
1769735970000|2026-01-30 01:19:30|2607.1|2603.1|2609.7|2605.7|2609.7|2605.7|2607.1|2603.1|1
1769735980000|2026-01-30 01:19:40|2608.9|2604.9|2609.6|2605.6|2609.7|2605.7|2608.9|2604.9|1
1769735990000|2026-01-30 01:19:50|2609.7|2605.7|2604.8|2600.8|2609.7|2605.7|2603.9|2599.9|1
1769736000000|2026-01-30 01:20:00|2605.2|2601.2|2607.8|2603.8|2607.8|2603.8|2604.5|2600.5|3
1769736010000|2026-01-30 01:20:10|2607.7|2603.7|2607.6|2603.6|2607.8|2603.8|2607.6|2603.6|1
1769736020000|2026-01-30 01:20:20|2608.9|2604.9|2612|2608|2612|2608|2608.9|2604.9|8
1769736030000|2026-01-30 01:20:30|2612.4|2608.4|2610.7|2606.7|2612.4|2608.4|2610.6|2606.6|2
1769736040000|2026-01-30 01:20:40|2611|2607|2612.4|2608.4|2612.6|2608.6|2610.8|2606.8|0
1769736050000|2026-01-30 01:20:50|2611.7|2607.7|2610.7|2606.7|2611.8|2607.8|2604.3|2602.8|6
1769736060000|2026-01-30 01:21:00|2610.6|2606.6|2609|2605|2610.6|2606.6|2603.4|2599.4|6
1769736070000|2026-01-30 01:21:10|2608.7|2604.7|2609.4|2605.4|2609.4|2605.4|2606.4|2602.4|2
1769736080000|2026-01-30 01:21:20|2609|2605|2611.5|2607.5|2611.5|2607.5|2608.7|2604.7|2
1769736090000|2026-01-30 01:21:30|2611.1|2607.1|2605.9|2601.9|2611.5|2607.5|2602.2|2598.2|3
1769736100000|2026-01-30 01:21:40|2605.4|2601.4|2603.8|2599.8|2606.5|2602.5|2601.3|2597.3|0
1769736110000|2026-01-30 01:21:50|2603.9|2599.9|2605.9|2601.9|2606|2602|2602.8|2598.8|0
1769736120000|2026-01-30 01:22:00|2606|2602|2606.2|2602.2|2611.1|2607.1|2605.8|2601.8|3
1769736130000|2026-01-30 01:22:10|2605.9|2601.9|2604.8|2600.8|2605.9|2601.9|2604.2|2600.2|0
1769736140000|2026-01-30 01:22:20|2604.7|2600.7|2596.7|2592.7|2605.3|2601.3|2596.7|2592.7|1
1769736150000|2026-01-30 01:22:30|2598.1|2594.1|2600.5|2596.5|2600.7|2596.7|2596.9|2592.9|0
1769736160000|2026-01-30 01:22:40|2600.4|2596.4|2600.5|2596.5|2603|2599|2599.9|2595.9|0
1769736170000|2026-01-30 01:22:50|2600.8|2596.8|2601.9|2597.9|2603.6|2599.6|2600.4|2596.4|0
1769736180000|2026-01-30 01:23:00|2602.1|2598.1|2602.7|2598.7|2604.5|2600.5|2601.2|2597.2|2
1769736190000|2026-01-30 01:23:10|2601.9|2597.9|2610.4|2606.4|2611.2|2607.2|2601.9|2597.9|1
1769736200000|2026-01-30 01:23:20|2610.3|2606.3|2610.3|2606.3|2610.4|2606.4|2608.9|2604.9|0
1769736210000|2026-01-30 01:23:30|2610.8|2606.8|2609.2|2605.2|2611.5|2607.5|2609.2|2605.2|4
1769736220000|2026-01-30 01:23:40|2609.6|2605.6|2617.4|2613.4|2619.2|2615.2|2609.1|2605.1|16
1769736230000|2026-01-30 01:23:50|2617.8|2613.8|2619.2|2615.2|2619.2|2615.2|2617.8|2613.8|4
1769736240000|2026-01-30 01:24:00|2618.6|2614.6|2615.8|2611.8|2618.6|2614.6|2615.8|2611.8|2
1769736250000|2026-01-30 01:24:10|2612.5|2608.5|2616|2612|2616.1|2612.1|2612.5|2608.5|13
1769736260000|2026-01-30 01:24:20|2616.1|2612.1|2616.4|2612.4|2616.4|2612.4|2613.6|2609.6|3
1769736270000|2026-01-30 01:24:30|2616|2612|2619.2|2615.2|2619.5|2615.5|2616|2612|1
1769736280000|2026-01-30 01:24:40|2619|2615|2618.5|2614.5|2619|2615|2616.8|2612.8|0
1769736290000|2026-01-30 01:24:50|2617.3|2613.3|2616.9|2612.9|2618.2|2614.2|2616.5|2612.5|0
1769736300000|2026-01-30 01:25:00|2616.8|2612.8|2627.4|2623.4|2627.5|2623.5|2616.8|2612.8|12
1769736310000|2026-01-30 01:25:10|2628.8|2624.8|2627.7|2623.7|2628.8|2624.8|2623.8|2619.8|8
1769736320000|2026-01-30 01:25:20|2628.6|2624.6|2637.2|2633.2|2637.2|2633.2|2628.3|2624.3|10
1769736330000|2026-01-30 01:25:30|2636.8|2632.8|2636|2632|2638.4|2634.4|2635.6|2631.6|10
1769736340000|2026-01-30 01:25:40|2636.7|2632.7|2633.4|2629.4|2637.1|2633.1|2633.1|2629.1|1
1769736350000|2026-01-30 01:25:50|2634|2630|2629|2625|2634|2630|2629|2625|1
1769736360000|2026-01-30 01:26:00|2626.9|2622.9|2626|2622|2627.3|2623.3|2626|2622|4
1769736370000|2026-01-30 01:26:10|2626.1|2622.1|2618.7|2614.7|2626.2|2622.2|2617.9|2613.9|1
1769736380000|2026-01-30 01:26:20|2618.6|2614.6|2621.4|2617.4|2623.5|2619.5|2617.9|2613.9|3
1769736390000|2026-01-30 01:26:30|2621.3|2617.3|2625.1|2621.1|2625.1|2621.1|2620.8|2616.8|1
1769736400000|2026-01-30 01:26:40|2625.2|2621.2|2632|2628|2632|2628|2625.2|2621.2|2
1769736410000|2026-01-30 01:26:50|2630.7|2626.7|2630.6|2626.6|2630.7|2626.7|2630|2626|1
1769736420000|2026-01-30 01:27:00|2630.7|2626.7|2631.1|2627.1|2632.8|2628.8|2628.5|2624.5|1
1769736430000|2026-01-30 01:27:10|2631.6|2627.6|2630.2|2626.2|2633.2|2629.2|2628.8|2624.8|4
1769736440000|2026-01-30 01:27:20|2630.6|2626.6|2633.3|2629.3|2633.3|2629.3|2630.5|2626.5|5
1769736450000|2026-01-30 01:27:30|2632.1|2628.1|2635.4|2631.4|2635.4|2631.6|2632|2628|1
1769736460000|2026-01-30 01:27:40|2635.3|2631.3|2637.7|2633.7|2638.3|2634.3|2633.8|2629.8|5
1769736470000|2026-01-30 01:27:50|2636.3|2632.3|2635.2|2631.2|2636.3|2632.3|2634.5|2630.5|3
1769736480000|2026-01-30 01:28:00|2634.9|2630.9|2627.9|2623.9|2635.2|2631.2|2626.9|2622.9|2
1769736490000|2026-01-30 01:28:10|2628|2624|2626.2|2622.2|2628.8|2624.8|2626.2|2622.2|0
1769736500000|2026-01-30 01:28:20|2626.1|2622.1|2629.1|2625.1|2629.4|2625.4|2625.6|2621.6|3
1769736510000|2026-01-30 01:28:30|2628.8|2624.8|2629.6|2625.6|2630.4|2626.4|2627.7|2623.7|4
1769736520000|2026-01-30 01:28:40|2630|2626|2629.5|2625.5|2632.9|2628.9|2628.5|2624.5|1
1769736530000|2026-01-30 01:28:50|2629.7|2625.7|2627.9|2623.9|2629.7|2625.7|2626.5|2622.5|1
1769736540000|2026-01-30 01:29:00|2628.1|2624.1|2626.1|2622.1|2630.6|2626.6|2626.1|2622.1|0
1769736550000|2026-01-30 01:29:10|2626|2622|2621.2|2617.2|2626|2622|2621.2|2617.2|4
1769736560000|2026-01-30 01:29:20|2621.1|2617.1|2622.1|2618.1|2622.1|2619.6|2621|2617.1|1
1769736570000|2026-01-30 01:29:30|2621.2|2619.7|2624.7|2620.7|2625.1|2621.1|2621.2|2618.1|1
1769736580000|2026-01-30 01:29:40|2624.8|2620.8|2625|2621|2625.8|2621.8|2624.5|2620.5|0
1769736590000|2026-01-30 01:29:50|2625.1|2621.1|2620.9|2616.9|2625.1|2621.1|2616.9|2615.1|4
1769736600000|2026-01-30 01:30:00|2621|2617|2615.2|2611.2|2622.2|2618.2|2615.2|2611.2|2
1769736610000|2026-01-30 01:30:10|2614.9|2610.9|2614.2|2610.2|2616.7|2612.7|2613.7|2609.7|1
1769736620000|2026-01-30 01:30:20|2615|2611|2619.2|2615.2|2619.2|2615.2|2614.3|2610.3|1
1769736630000|2026-01-30 01:30:30|2619.3|2615.3|2618.4|2614.4|2619.3|2615.3|2615.3|2611.3|1
1769736640000|2026-01-30 01:30:40|2619|2615|2619.5|2615.5|2620|2616|2618.8|2614.8|0
1769736650000|2026-01-30 01:30:50|2619.4|2615.4|2617.5|2613.5|2619.4|2615.4|2615.9|2611.9|2
1769736660000|2026-01-30 01:31:00|2617.7|2613.7|2625.2|2621.2|2625.2|2621.2|2616.8|2612.8|6
1769736670000|2026-01-30 01:31:10|2626.2|2622.2|2625.5|2621.5|2626.8|2622.8|2624.8|2620.8|1
1769736680000|2026-01-30 01:31:20|2625.7|2621.7|2626.4|2622.4|2626.6|2622.6|2625.7|2621.7|0
1769736690000|2026-01-30 01:31:30|2626.2|2622.2|2627.5|2623.5|2628.1|2624.1|2625.8|2621.8|0
1769736700000|2026-01-30 01:31:40|2627.7|2623.7|2630.7|2626.7|2630.7|2626.7|2627.1|2623.1|2
1769736710000|2026-01-30 01:31:50|2630.6|2626.6|2629|2625|2632.4|2628.4|2628.2|2624.2|2
1769736720000|2026-01-30 01:32:00|2628.4|2624.4|2628.6|2624.6|2630.2|2626.2|2627.8|2623.8|0
1769736730000|2026-01-30 01:32:10|2627.2|2623.2|2625.8|2621.8|2627.2|2623.2|2625.2|2621.2|0
1769736740000|2026-01-30 01:32:20|2625.9|2621.9|2632.6|2628.6|2632.6|2628.6|2625.9|2621.9|7
1769736750000|2026-01-30 01:32:30|2633|2629|2634.4|2630.4|2634.8|2630.8|2633|2629|1
1769736760000|2026-01-30 01:32:40|2634.5|2630.5|2634.8|2630.8|2634.8|2630.8|2634.5|2630.5|0
1769736770000|2026-01-30 01:32:50|2634.5|2630.5|2636.7|2632.7|2636.7|2632.7|2634.2|2630.2|4
1769736780000|2026-01-30 01:33:00|2636.6|2632.6|2635.3|2631.3|2636.7|2632.7|2633.5|2631.3|3
1769736790000|2026-01-30 01:33:10|2635.2|2631.2|2635|2631|2636.9|2633.7|2635|2631|5
1769736800000|2026-01-30 01:33:20|2634.9|2630.9|2636.2|2632.2|2636.2|2632.2|2634.9|2630.9|3
1769736810000|2026-01-30 01:33:30|2636|2632|2636.6|2632.6|2636.9|2632.9|2636|2632|7
1769736820000|2026-01-30 01:33:40|2636.7|2632.7|2634.1|2630.1|2636.7|2632.7|2632.6|2628.6|1
1769736830000|2026-01-30 01:33:50|2634|2630|2634.1|2630.1|2634.8|2630.8|2632.7|2628.7|0
1769736840000|2026-01-30 01:34:00|2634|2630|2633.1|2629.1|2634|2630|2632|2628|0
1769736850000|2026-01-30 01:34:10|2633.3|2629.3|2632.5|2628.5|2634.3|2630.3|2632.5|2628.5|1
1769736860000|2026-01-30 01:34:20|2632.6|2628.6|2632.9|2628.9|2633.3|2629.3|2631.6|2627.6|1
1769736870000|2026-01-30 01:34:30|2634|2630|2633.9|2629.9|2635.4|2631.4|2631.9|2627.9|5
1769736880000|2026-01-30 01:34:40|2633.2|2629.2|2633.9|2629.9|2633.9|2629.9|2633.1|2629.1|0
1769736890000|2026-01-30 01:34:50|2633.6|2629.6|2635.8|2631.8|2635.8|2631.8|2633.2|2629.2|1
1769736900000|2026-01-30 01:35:00|2636.7|2632.7|2636.6|2632.6|2636.8|2634.9|2633.8|2629.8|2
1769736910000|2026-01-30 01:35:10|2636.3|2632.3|2630.6|2626.6|2636.4|2632.4|2630.2|2626.2|5
1769736920000|2026-01-30 01:35:20|2630.7|2626.7|2629|2625|2631.1|2627.1|2627.2|2623.2|3
1769736930000|2026-01-30 01:35:30|2628.9|2624.9|2627.9|2623.9|2630|2626|2626.7|2622.7|0
1769736940000|2026-01-30 01:35:40|2627.7|2623.7|2627.6|2623.6|2627.7|2623.7|2625.4|2621.4|0
1769736950000|2026-01-30 01:35:50|2627.3|2623.3|2626.9|2622.9|2627.9|2623.9|2626.7|2622.7|1
1769736960000|2026-01-30 01:36:00|2625.9|2621.9|2629.7|2625.7|2629.7|2625.7|2625.8|2621.8|1
1769736970000|2026-01-30 01:36:10|2627.3|2623.3|2628.4|2624.4|2629|2625|2627.3|2623.3|1
1769736980000|2026-01-30 01:36:20|2628.5|2624.5|2629.8|2625.8|2630.2|2626.2|2628.1|2624.1|0
1769736990000|2026-01-30 01:36:30|2629.9|2625.9|2628.5|2624.5|2631.1|2627.1|2628.1|2624.1|1
1769737000000|2026-01-30 01:36:40|2628.4|2624.4|2625.7|2621.7|2628.7|2624.7|2625.7|2621.7|1
1769737010000|2026-01-30 01:36:50|2625.8|2621.8|2623.2|2619.2|2625.8|2621.8|2623.2|2619.2|3
1769737020000|2026-01-30 01:37:00|2623.1|2619.1|2617.3|2613.3|2623.1|2619.1|2616.4|2612.4|9
1769737030000|2026-01-30 01:37:10|2617.4|2613.4|2618.1|2614.1|2619.7|2615.7|2616.2|2612.2|3
1769737040000|2026-01-30 01:37:20|2618|2614|2619.5|2615.5|2619.5|2615.5|2616.7|2612.7|1
1769737050000|2026-01-30 01:37:30|2619.6|2615.6|2622.4|2618.4|2622.4|2618.4|2619.3|2615.3|1
1769737060000|2026-01-30 01:37:40|2622.8|2618.8|2617.6|2613.6|2623.9|2619.9|2617.6|2613.6|3
1769737070000|2026-01-30 01:37:50|2617.8|2613.8|2622.9|2618.9|2625.4|2621.4|2617.8|2613.8|14
1769737080000|2026-01-30 01:38:00|2623.1|2619.1|2619.5|2615.5|2624.8|2620.8|2619.5|2615.5|11
1769737090000|2026-01-30 01:38:10|2619.8|2615.8|2616.1|2612.1|2619.8|2615.8|2615.2|2611.2|2
1769737100000|2026-01-30 01:38:20|2615.9|2611.9|2611.5|2607.5|2617.9|2613.9|2609.7|2605.8|7
1769737110000|2026-01-30 01:38:30|2611.6|2607.6|2617.4|2613.4|2618|2614|2610.7|2606.7|7
1769737120000|2026-01-30 01:38:40|2617.2|2613.2|2617.4|2613.4|2619.4|2615.4|2616.9|2612.9|2
1769737130000|2026-01-30 01:38:50|2617.2|2613.2|2617.7|2613.7|2619.8|2615.8|2616.7|2612.7|1
1769737140000|2026-01-30 01:39:00|2617.6|2613.6|2613.7|2609.7|2617.7|2613.7|2610.4|2606.4|2
1769737150000|2026-01-30 01:39:10|2613.1|2609.1|2609.8|2605.8|2614|2610|2607|2605.5|7
1769737160000|2026-01-30 01:39:20|2609.6|2605.6|2609.2|2605.2|2611.6|2607.6|2609|2605|0
1769737170000|2026-01-30 01:39:30|2609.1|2605.1|2608.8|2604.8|2609.1|2605.1|2605.2|2601.2|5
1769737180000|2026-01-30 01:39:40|2609.5|2605.5|2615|2611|2615.3|2611.3|2609.3|2605.3|0
1769737190000|2026-01-30 01:39:50|2615.3|2611.3|2615.6|2611.6|2615.6|2611.6|2614.3|2610.3|0
1769737200000|2026-01-30 01:40:00|2615.4|2611.4|2615|2611|2616|2612|2610.5|2606.5|8
1769737210000|2026-01-30 01:40:10|2615.1|2611.1|2611|2607|2615.1|2611.1|2610.6|2606.6|4
1769737220000|2026-01-30 01:40:20|2611.1|2607.1|2612.2|2608.2|2613.5|2609.5|2609.2|2605.2|0
1769737230000|2026-01-30 01:40:30|2612|2608|2605.4|2601.4|2612|2608|2605.4|2601.4|2
1769737240000|2026-01-30 01:40:40|2605.7|2601.7|2600.3|2596.3|2607.9|2603.9|2599.7|2595.7|13
1769737250000|2026-01-30 01:40:50|2600.4|2596.4|2602.5|2598.5|2602.6|2598.6|2596.2|2592.2|5
1769737260000|2026-01-30 01:41:00|2601.7|2597.7|2606.2|2602.2|2606.2|2602.2|2601.1|2597.1|1
1769737270000|2026-01-30 01:41:10|2606.3|2602.3|2605.2|2601.2|2607.6|2603.6|2604.7|2600.7|5
1769737280000|2026-01-30 01:41:20|2605.5|2601.5|2603.6|2599.6|2605.6|2601.6|2601.2|2597.2|3
1769737290000|2026-01-30 01:41:30|2600.8|2599.3|2602.9|2598.9|2603.3|2599.4|2600.8|2598.2|2
1769737300000|2026-01-30 01:41:40|2603.1|2599.1|2604.5|2600.5|2605.7|2601.7|2603.1|2599.1|2
1769737310000|2026-01-30 01:41:50|2604.9|2600.9|2606.7|2602.7|2607.3|2603.3|2604.5|2600.5|0
1769737320000|2026-01-30 01:42:00|2606.9|2602.9|2609.3|2605.3|2610|2606|2606.6|2602.6|0
1769737330000|2026-01-30 01:42:10|2607.8|2603.8|2610.1|2606.1|2610.7|2606.7|2607.7|2603.7|0
1769737340000|2026-01-30 01:42:20|2611.6|2607.6|2612.3|2608.3|2613.8|2609.8|2610.2|2606.2|11
1769737350000|2026-01-30 01:42:30|2611.9|2607.9|2613.4|2609.4|2614.2|2610.2|2611.9|2607.9|0
1769737360000|2026-01-30 01:42:40|2613.3|2609.3|2611.1|2607.1|2613.3|2609.3|2611|2607|0
1769737370000|2026-01-30 01:42:50|2611|2607|2609.5|2605.5|2611.1|2607.1|2608.9|2604.9|0
1769737380000|2026-01-30 01:43:00|2609|2605|2610.9|2606.9|2611.4|2607.4|2609|2605|0
1769737390000|2026-01-30 01:43:10|2610.6|2606.6|2609|2605|2611.8|2607.8|2609|2605|0
1769737400000|2026-01-30 01:43:20|2609.1|2605.1|2609.5|2605.5|2609.6|2605.6|2608.7|2604.7|3
1769737410000|2026-01-30 01:43:30|2609|2605|2609.3|2605.3|2609.6|2605.6|2608.6|2604.6|0
1769737420000|2026-01-30 01:43:40|2609.8|2605.8|2609.9|2605.9|2609.9|2605.9|2609|2605|0
1769737430000|2026-01-30 01:43:50|2611.8|2607.8|2611.5|2607.5|2612.3|2608.3|2610.3|2606.3|4
1769737440000|2026-01-30 01:44:00|2610.6|2606.6|2610.4|2606.4|2612|2608|2609.5|2605.5|0
1769737450000|2026-01-30 01:44:10|2609.9|2605.9|2606.3|2602.3|2611.4|2607.4|2606.3|2602.3|0
1769737460000|2026-01-30 01:44:20|2608.1|2604.1|2607.7|2603.7|2608.1|2604.1|2607.1|2603.1|0
1769737470000|2026-01-30 01:44:30|2607.4|2603.4|2604|2600|2607.9|2603.9|2604|2600|4
1769737480000|2026-01-30 01:44:40|2603.9|2599.9|2604.7|2600.7|2605|2601|2603.6|2599.6|0
1769737490000|2026-01-30 01:44:50|2604.9|2600.9|2603.3|2599.3|2605.4|2601.4|2603.3|2599.3|2
1769737500000|2026-01-30 01:45:00|2603.7|2599.7|2594.9|2590.9|2603.7|2599.7|2594.1|2590.1|7
1769737510000|2026-01-30 01:45:10|2594.8|2590.8|2590.8|2586.8|2596|2592|2586.5|2582.5|12
1769737520000|2026-01-30 01:45:20|2589.5|2585.5|2592.4|2588.4|2592.5|2588.5|2588|2584|3
1769737530000|2026-01-30 01:45:30|2592.5|2588.5|2587.6|2583.6|2593.1|2589.1|2586.4|2582.4|7
1769737540000|2026-01-30 01:45:40|2587.3|2583.3|2585|2581|2590|2586|2585|2581|6
1769737550000|2026-01-30 01:45:50|2585.3|2581.3|2576.4|2572.4|2585.4|2581.4|2576.4|2572.4|13
1769737560000|2026-01-30 01:46:00|2576.3|2572.3|2574.9|2570.9|2577.4|2573.4|2574|2570|17
1769737570000|2026-01-30 01:46:10|2573.9|2569.9|2569.9|2565.9|2575.8|2571.8|2568.6|2564.6|8
1769737580000|2026-01-30 01:46:20|2572.4|2568.4|2569.4|2565.4|2572.6|2568.6|2568.1|2564.1|5
1769737590000|2026-01-30 01:46:30|2569.2|2565.2|2570.3|2566.3|2575.3|2571.3|2569.2|2565.2|51
1769737600000|2026-01-30 01:46:40|2569.8|2565.8|2574.6|2570.6|2574.6|2570.6|2569.1|2565.1|6
1769737610000|2026-01-30 01:46:50|2574.7|2570.7|2572|2568|2575.2|2571.2|2572|2568|3
1769737620000|2026-01-30 01:47:00|2572.2|2568.2|2575|2571|2578.4|2574.4|2572.2|2568.2|4
1769737630000|2026-01-30 01:47:10|2574.7|2570.7|2574.5|2570.5|2577.4|2573.4|2574|2570|0
1769737640000|2026-01-30 01:47:20|2574.4|2570.4|2570.6|2566.6|2574.5|2570.5|2570.6|2566.6|7
1769737650000|2026-01-30 01:47:30|2570.2|2566.2|2559.2|2555.2|2572.3|2568.3|2558.7|2554.7|27
1769737660000|2026-01-30 01:47:40|2557.3|2555.8|2555.9|2551.9|2560.7|2556.7|2555.9|2551.9|9
1769737670000|2026-01-30 01:47:50|2556.7|2552.7|2561.1|2557.1|2561.1|2557.1|2555.4|2551.4|7
1769737680000|2026-01-30 01:48:00|2561.2|2557.2|2564.4|2560.4|2565|2561|2560.9|2556.9|9
1769737690000|2026-01-30 01:48:10|2564.9|2560.9|2562.9|2558.9|2564.9|2560.9|2562.7|2558.7|3
1769737700000|2026-01-30 01:48:20|2560.6|2556.6|2555.8|2551.8|2560.8|2556.8|2555.8|2551.8|5
1769737710000|2026-01-30 01:48:30|2556.7|2552.7|2554.1|2550.1|2557.7|2553.7|2546|2542|10
1769737720000|2026-01-30 01:48:40|2554.2|2550.2|2550.7|2546.7|2555.4|2551.4|2550.1|2546.1|14
1769737730000|2026-01-30 01:48:50|2547.3|2543.3|2551.3|2549.8|2555.2|2551.2|2547.3|2543.3|10
1769737740000|2026-01-30 01:49:00|2555|2551|2549.6|2545.6|2558.2|2554.2|2549.6|2545.6|19
1769737750000|2026-01-30 01:49:10|2549.7|2545.7|2550.2|2546.2|2553|2549|2549.3|2545.3|3
1769737760000|2026-01-30 01:49:20|2551|2547|2554.4|2550.4|2556.3|2552.3|2549.8|2545.8|10
1769737770000|2026-01-30 01:49:30|2553.6|2549.6|2555.5|2551.5|2556.6|2552.6|2551.8|2547.8|3
1769737780000|2026-01-30 01:49:40|2555.8|2551.8|2554.7|2550.7|2558.3|2554.3|2554.7|2550.7|2
1769737790000|2026-01-30 01:49:50|2554.8|2550.8|2555.5|2551.5|2556.4|2552.4|2551.3|2547.3|7
1769737800000|2026-01-30 01:50:00|2555.2|2551.2|2562.7|2558.7|2564.5|2560.5|2555.2|2551.2|8
1769737810000|2026-01-30 01:50:10|2562.9|2558.9|2564.1|2560.1|2564.1|2560.1|2561.8|2557.8|1
1769737820000|2026-01-30 01:50:20|2564.2|2560.2|2568.2|2564.2|2569.3|2565.3|2564.2|2560.2|5
1769737830000|2026-01-30 01:50:30|2567.9|2563.9|2571.2|2567.2|2572.1|2568.1|2567.4|2563.4|2
1769737840000|2026-01-30 01:50:40|2571.3|2567.3|2576.4|2572.4|2577.3|2573.3|2570.9|2566.9|23
1769737850000|2026-01-30 01:50:50|2577|2573|2578.5|2574.5|2578.8|2574.8|2576.5|2572.5|6
1769737860000|2026-01-30 01:51:00|2578.7|2574.7|2574.2|2570.2|2578.7|2574.7|2573.3|2569.3|2
1769737870000|2026-01-30 01:51:10|2574.3|2570.3|2571.3|2567.3|2574.8|2570.8|2569.4|2565.4|3
1769737880000|2026-01-30 01:51:20|2571.1|2567.1|2569.7|2565.7|2574.1|2570.1|2569.2|2565.2|7
1769737890000|2026-01-30 01:51:30|2570.1|2566.1|2572.2|2568.2|2572.7|2568.7|2569.5|2565.5|1
1769737900000|2026-01-30 01:51:40|2570.8|2566.8|2572.8|2568.8|2574.4|2570.4|2570.8|2566.8|0
1769737910000|2026-01-30 01:51:50|2571.6|2567.6|2574.7|2570.7|2575.7|2571.7|2571.6|2567.6|4
1769737920000|2026-01-30 01:52:00|2574.8|2570.8|2569.2|2565.2|2574.8|2570.8|2569.2|2565.2|1
1769737930000|2026-01-30 01:52:10|2569.1|2565.1|2569.7|2565.7|2570.5|2566.5|2568.8|2564.8|1
1769737940000|2026-01-30 01:52:20|2569.8|2565.8|2568.7|2564.7|2572|2568|2568.7|2564.7|1
1769737950000|2026-01-30 01:52:30|2565.9|2561.9|2559.5|2555.5|2565.9|2561.9|2556.2|2552.2|8
1769737960000|2026-01-30 01:52:40|2559.8|2555.8|2562.2|2558.2|2562.9|2558.9|2559.8|2555.8|0
1769737970000|2026-01-30 01:52:50|2561.5|2557.5|2562.2|2558.2|2563.4|2559.4|2560.3|2556.3|0
1769737980000|2026-01-30 01:53:00|2563.5|2559.5|2562.9|2558.9|2565|2561|2562.6|2558.6|1
1769737990000|2026-01-30 01:53:10|2563.4|2559.4|2570.8|2566.8|2570.9|2566.9|2563.4|2559.4|7
1769738000000|2026-01-30 01:53:20|2570.9|2566.9|2569.2|2565.2|2572.9|2568.9|2569.2|2565.2|2
1769738010000|2026-01-30 01:53:30|2569.4|2565.4|2572.4|2568.4|2573.2|2569.2|2567|2563|4
1769738020000|2026-01-30 01:53:40|2571.3|2567.3|2573|2569|2573.2|2569.2|2570.4|2566.4|1
1769738030000|2026-01-30 01:53:50|2572.2|2568.2|2568.5|2564.5|2574|2570|2564.5|2560.5|8
1769738040000|2026-01-30 01:54:00|2568.4|2564.4|2565.8|2561.8|2568.8|2564.8|2565.6|2561.6|1
1769738050000|2026-01-30 01:54:10|2565.9|2561.9|2569.3|2565.3|2569.6|2565.6|2564.4|2560.4|2
1769738060000|2026-01-30 01:54:20|2569.2|2565.2|2565.9|2561.9|2569.7|2565.7|2565.4|2561.4|1
1769738070000|2026-01-30 01:54:30|2565.3|2561.3|2571.4|2567.4|2571.4|2567.4|2565.2|2561.2|2
1769738080000|2026-01-30 01:54:40|2571.3|2567.3|2571.5|2567.5|2573.5|2569.5|2570.8|2566.8|2
1769738090000|2026-01-30 01:54:50|2571.7|2567.7|2568.6|2564.6|2573.3|2569.3|2566.4|2562.4|1
1769738100000|2026-01-30 01:55:00|2567.7|2563.7|2564.1|2560.1|2568.4|2564.4|2563.9|2559.9|6
1769738110000|2026-01-30 01:55:10|2564.2|2560.2|2563.6|2559.6|2565.4|2561.4|2563.5|2559.5|1
1769738120000|2026-01-30 01:55:20|2563.3|2559.3|2564.1|2560.1|2565.6|2561.6|2563.2|2559.2|0
1769738130000|2026-01-30 01:55:30|2564|2560|2563.8|2559.8|2564.5|2560.5|2562.6|2558.6|3
1769738140000|2026-01-30 01:55:40|2564.1|2560.1|2567|2563|2567|2563|2563.3|2559.3|17
1769738150000|2026-01-30 01:55:50|2566.8|2562.8|2566.4|2562.4|2570.8|2566.8|2566.3|2562.3|8
1769738160000|2026-01-30 01:56:00|2566.5|2562.5|2567.1|2563.1|2569.5|2565.5|2566.1|2562.1|4
1769738170000|2026-01-30 01:56:10|2566.7|2562.7|2567.4|2563.4|2570.1|2566.1|2566.1|2562.1|6
1769738180000|2026-01-30 01:56:20|2567.1|2563.1|2570.1|2566.1|2572.2|2568.2|2566.9|2562.9|3
1769738190000|2026-01-30 01:56:30|2570|2566|2570.4|2566.4|2571.9|2567.9|2568.5|2564.5|2
1769738200000|2026-01-30 01:56:40|2570.3|2566.3|2570.8|2566.8|2571|2567|2569.9|2565.9|0
1769738210000|2026-01-30 01:56:50|2570.4|2566.4|2569.9|2565.9|2571.9|2567.9|2569.9|2565.9|0
1769738220000|2026-01-30 01:57:00|2570.6|2566.6|2569.8|2565.8|2572.5|2568.5|2569.4|2565.4|3
1769738230000|2026-01-30 01:57:10|2569.7|2565.7|2567.5|2563.5|2570.1|2566.1|2567.2|2563.2|6
1769738240000|2026-01-30 01:57:20|2567|2563|2565.4|2561.4|2568.8|2564.8|2565.4|2561.4|2
1769738250000|2026-01-30 01:57:30|2564.1|2560.1|2561.7|2557.7|2564.1|2560.1|2561.5|2557.5|4
1769738260000|2026-01-30 01:57:40|2562|2558|2554.4|2550.4|2562.6|2558.6|2554.4|2550.4|4
1769738270000|2026-01-30 01:57:50|2553.9|2549.9|2550|2546|2554.1|2550.1|2548.6|2544.6|9
1769738280000|2026-01-30 01:58:00|2549.8|2545.8|2551.8|2547.8|2554.3|2550.3|2547.5|2543.5|16
1769738290000|2026-01-30 01:58:10|2552.2|2548.2|2530.6|2526.6|2552.3|2548.3|2529.8|2525.8|28
1769738300000|2026-01-30 01:58:20|2531.1|2527.1|2530.4|2526.4|2531.8|2527.8|2527|2523|10
1769738310000|2026-01-30 01:58:30|2530.1|2526.1|2516.4|2512.4|2530.1|2526.1|2516.2|2512.2|23
1769738320000|2026-01-30 01:58:40|2516.9|2512.9|2524.9|2520.9|2527.1|2523.1|2516.9|2512.9|9
1769738330000|2026-01-30 01:58:50|2525|2521|2528.9|2524.9|2528.9|2524.9|2523.9|2519.9|10
1769738340000|2026-01-30 01:59:00|2526.5|2522.5|2531.8|2527.8|2532.6|2528.6|2525.1|2521.1|8
1769738350000|2026-01-30 01:59:10|2531.7|2527.7|2530.2|2526.2|2532.3|2528.3|2530.1|2526.1|8
1769738360000|2026-01-30 01:59:20|2530.4|2526.4|2519.9|2515.9|2530.4|2526.4|2519.4|2515.4|10
1769738370000|2026-01-30 01:59:30|2519.5|2515.5|2523.2|2519.2|2523.2|2519.2|2517.4|2513.4|10
1769738380000|2026-01-30 01:59:40|2522.5|2518.5|2522.6|2518.6|2522.8|2518.8|2517.3|2513.3|29
1769738390000|2026-01-30 01:59:50|2522.3|2518.3|2520|2516|2523.6|2520.9|2517.4|2513.4|10
1769738400000|2026-01-30 02:00:00|2520.1|2516.1|2520.9|2516.9|2522.5|2518.5|2518.1|2514.1|16
1769738410000|2026-01-30 02:00:10|2520.1|2516.1|2521.3|2517.3|2523.9|2519.9|2518.4|2514.4|9
1769738420000|2026-01-30 02:00:20|2521.5|2517.5|2515.9|2511.9|2526.5|2522.5|2515.9|2511.9|20
1769738430000|2026-01-30 02:00:30|2515.8|2511.8|2495.8|2494.3|2515.8|2511.8|2494.8|2493.3|47
1769738440000|2026-01-30 02:00:40|2509.5|2505.5|2506|2502|2509.5|2505.5|2499.6|2495.6|15
1769738450000|2026-01-30 02:00:50|2528.4|2524.4|2511.2|2507.2|2528.4|2524.4|2507.4|2503.4|27
1769738460000|2026-01-30 02:01:00|2509.4|2505.4|2513.1|2509.1|2517.6|2513.6|2508.7|2504.7|8
1769738470000|2026-01-30 02:01:10|2513.5|2509.5|2510.1|2506.1|2513.5|2509.5|2505.7|2501.7|16
1769738480000|2026-01-30 02:01:20|2510.2|2506.2|2510.8|2506.8|2511.6|2507.6|2508.9|2504.9|4
1769738490000|2026-01-30 02:01:30|2510.1|2506.1|2516.5|2512.5|2516.5|2512.5|2509.4|2505.4|12
1769738500000|2026-01-30 02:01:40|2515.2|2511.2|2517.5|2513.5|2518.2|2514.2|2514.1|2510.1|3
1769738510000|2026-01-30 02:01:50|2517.6|2513.6|2519.3|2515.3|2519.3|2515.3|2517.4|2513.4|7
1769738520000|2026-01-30 02:02:00|2518.2|2514.2|2524.2|2520.2|2524.6|2520.6|2518.2|2514.2|10
1769738530000|2026-01-30 02:02:10|2524.5|2520.5|2531.2|2527.2|2531.9|2527.9|2523.9|2519.9|10
1769738540000|2026-01-30 02:02:20|2531|2527|2531.7|2527.7|2532.6|2528.6|2531|2527|5
1769738550000|2026-01-30 02:02:30|2530.9|2526.9|2530.2|2526.2|2530.9|2526.9|2525.3|2521.3|6
1769738560000|2026-01-30 02:02:40|2529.6|2525.6|2529.4|2525.4|2531.3|2527.3|2527.9|2523.9|4
1769738570000|2026-01-30 02:02:50|2527.8|2523.8|2530.9|2526.9|2530.9|2526.9|2525.7|2521.7|5
1769738580000|2026-01-30 02:03:00|2532.2|2528.2|2526.3|2522.3|2533.3|2529.3|2525.9|2521.9|6
1769738590000|2026-01-30 02:03:10|2526.1|2522.1|2523.3|2519.3|2527.8|2523.8|2523.3|2519.3|9
1769738600000|2026-01-30 02:03:20|2525.3|2521.3|2525.2|2521.2|2526|2524.5|2524.5|2520.5|4
1769738610000|2026-01-30 02:03:30|2525.3|2521.3|2521.8|2517.8|2527.1|2525.6|2519.1|2515.1|13
1769738620000|2026-01-30 02:03:40|2521|2517|2526.8|2522.8|2528.3|2524.3|2520.6|2516.6|4
1769738630000|2026-01-30 02:03:50|2527.7|2523.7|2530.7|2526.7|2530.7|2526.7|2523.2|2519.2|6
1769738640000|2026-01-30 02:04:00|2530.8|2526.8|2544.2|2540.2|2544.2|2540.2|2530.8|2526.8|12
1769738650000|2026-01-30 02:04:10|2546.3|2542.3|2545.3|2541.3|2548.5|2546.5|2544.8|2540.8|14
1769738660000|2026-01-30 02:04:20|2545.4|2541.4|2543|2539|2545.4|2541.4|2539.7|2535.7|0
1769738670000|2026-01-30 02:04:30|2541.8|2537.8|2534.1|2530.1|2541.8|2537.8|2534|2530|7
1769738680000|2026-01-30 02:04:40|2534.3|2530.3|2531.6|2527.6|2534.3|2530.3|2527.4|2523.4|4
1769738690000|2026-01-30 02:04:50|2530.9|2526.9|2529.6|2525.6|2531.5|2527.5|2528.2|2524.2|2
1769738700000|2026-01-30 02:05:00|2530.3|2526.3|2533.7|2529.7|2533.7|2529.7|2527.6|2523.6|1
1769738710000|2026-01-30 02:05:10|2534.6|2530.6|2535.4|2531.4|2535.5|2531.5|2529.6|2525.6|0
1769738720000|2026-01-30 02:05:20|2535.5|2531.5|2537.6|2533.6|2537.6|2533.6|2535|2531|0
1769738730000|2026-01-30 02:05:30|2537.7|2533.7|2541.8|2537.8|2542.2|2538.2|2535.9|2531.9|6
1769738740000|2026-01-30 02:05:40|2542.1|2538.1|2543.8|2539.8|2544.1|2540.1|2542.1|2538.1|2
1769738750000|2026-01-30 02:05:50|2543.6|2539.6|2536.7|2532.7|2543.6|2539.6|2536.2|2532.2|2
1769738760000|2026-01-30 02:06:00|2536.8|2532.8|2537.8|2533.8|2538|2534|2536.4|2532.4|0
1769738770000|2026-01-30 02:06:10|2542.6|2538.6|2541.3|2537.3|2542.8|2538.8|2540.8|2536.8|5
1769738780000|2026-01-30 02:06:20|2541.1|2537.1|2544.2|2540.2|2544.6|2540.6|2541.1|2537.1|15
1769738790000|2026-01-30 02:06:30|2544.1|2540.1|2543.5|2539.5|2544.2|2540.2|2541.9|2537.9|3
1769738800000|2026-01-30 02:06:40|2543.9|2539.9|2554.6|2550.6|2554.6|2550.6|2543.9|2539.9|6
1769738810000|2026-01-30 02:06:50|2552.7|2548.7|2550.4|2546.4|2555.7|2551.7|2549.9|2545.9|5
1769738820000|2026-01-30 02:07:00|2550.3|2546.3|2552|2548|2552|2548|2549.5|2545.5|6
1769738830000|2026-01-30 02:07:10|2551.8|2547.8|2552.2|2548.2|2552.9|2548.9|2548.6|2544.6|7
1769738840000|2026-01-30 02:07:20|2551.9|2547.9|2547.8|2543.8|2551.9|2547.9|2546|2542|0
1769738850000|2026-01-30 02:07:30|2547.7|2543.7|2549|2545|2550.3|2546.3|2546.9|2542.9|3
1769738860000|2026-01-30 02:07:40|2548.5|2544.5|2537.5|2533.5|2548.5|2544.5|2537.2|2533.2|3
1769738870000|2026-01-30 02:07:50|2537.4|2533.4|2536.8|2532.8|2538.1|2534.1|2536.2|2532.2|2
1769738880000|2026-01-30 02:08:00|2536.9|2532.9|2538.3|2534.3|2538.3|2534.3|2535.4|2531.4|1
1769738890000|2026-01-30 02:08:10|2537.9|2533.9|2537.8|2533.8|2538.7|2534.7|2536.6|2532.6|1
1769738900000|2026-01-30 02:08:20|2538.1|2534.1|2535.5|2531.5|2538.1|2534.1|2530.3|2526.3|7
1769738910000|2026-01-30 02:08:30|2536.2|2532.2|2537.3|2533.3|2541.8|2537.8|2535.8|2531.8|16
1769738920000|2026-01-30 02:08:40|2537.1|2533.1|2534.3|2530.3|2537.2|2533.2|2533.1|2529.1|0
1769738930000|2026-01-30 02:08:50|2529.6|2525.6|2526.9|2522.9|2529.6|2525.6|2526.2|2522.2|47
1769738940000|2026-01-30 02:09:00|2527.4|2523.4|2520.7|2516.7|2528.1|2524.1|2519|2515|10
1769738950000|2026-01-30 02:09:10|2519|2515|2516.4|2512.4|2521.5|2517.5|2514.5|2510.5|5
1769738960000|2026-01-30 02:09:20|2518.2|2514.2|2517.2|2513.2|2524.4|2520.4|2516.8|2513.2|10
1769738970000|2026-01-30 02:09:30|2514.2|2510.2|2515.7|2511.7|2516.7|2512.7|2510.2|2506.2|12
1769738980000|2026-01-30 02:09:40|2512.7|2508.7|2509|2505|2513.1|2509.1|2508.1|2504.1|8
1769738990000|2026-01-30 02:09:50|2509.1|2505.1|2510.9|2506.9|2511.9|2507.9|2509.1|2505.1|4
1769739000000|2026-01-30 02:10:00|2510.6|2506.6|2511.9|2507.9|2512|2508|2507.6|2503.6|10
1769739010000|2026-01-30 02:10:10|2512.5|2508.5|2517.7|2513.7|2519.5|2515.5|2512.1|2508.1|0
1769739020000|2026-01-30 02:10:20|2514.6|2510.6|2509.9|2505.9|2514.6|2510.6|2505.4|2501.4|17
1769739030000|2026-01-30 02:10:30|2510|2506|2510.8|2506.8|2513.6|2509.6|2508.8|2504.8|4
1769739040000|2026-01-30 02:10:40|2509.7|2505.7|2515|2511|2516.9|2512.9|2508.7|2504.7|0
1769739050000|2026-01-30 02:10:50|2514.9|2510.9|2519.5|2515.5|2519.7|2515.7|2513.8|2509.8|0
1769739060000|2026-01-30 02:11:00|2519.7|2515.7|2520.6|2516.6|2526.7|2522.7|2519.7|2515.7|6
1769739070000|2026-01-30 02:11:10|2519.9|2515.9|2518.8|2514.8|2520.8|2516.8|2515.2|2511.2|3
1769739080000|2026-01-30 02:11:20|2519.7|2515.7|2523|2519|2526.5|2522.5|2519|2515|0
1769739090000|2026-01-30 02:11:30|2522.7|2518.7|2522.3|2518.3|2524.2|2520.2|2521.3|2517.3|3
1769739100000|2026-01-30 02:11:40|2522.4|2518.4|2522.4|2518.4|2524.8|2520.8|2522.4|2518.4|0
1769739110000|2026-01-30 02:11:50|2523.8|2519.8|2527.3|2523.3|2527.3|2523.3|2523.2|2519.2|0
1769739120000|2026-01-30 02:12:00|2527.2|2523.2|2521.6|2517.6|2527.2|2523.2|2520.8|2516.8|4
1769739130000|2026-01-30 02:12:10|2522.1|2518.1|2515.7|2511.7|2522.5|2518.5|2511.5|2507.5|9
1769739140000|2026-01-30 02:12:20|2513.9|2509.9|2514.3|2510.3|2515.4|2511.4|2511.3|2507.3|8
1769739150000|2026-01-30 02:12:30|2513.6|2509.6|2517.7|2513.7|2517.8|2513.8|2513.6|2509.6|3
1769739160000|2026-01-30 02:12:40|2517.9|2513.9|2512.6|2508.6|2517.9|2513.9|2511.4|2507.4|6
1769739170000|2026-01-30 02:12:50|2512.1|2508.1|2509.8|2505.8|2512.8|2508.8|2509.5|2505.5|0
1769739180000|2026-01-30 02:13:00|2509.9|2505.9|2511|2507|2512.3|2508.3|2509.7|2505.7|4
1769739190000|2026-01-30 02:13:10|2510.4|2506.4|2510.2|2506.2|2511.8|2507.8|2509.4|2505.4|7
1769739200000|2026-01-30 02:13:20|2510.1|2506.1|2506.1|2502.1|2511.3|2507.3|2505|2501|3
1769739210000|2026-01-30 02:13:30|2506.2|2502.2|2501.2|2497.2|2506.2|2502.2|2499.6|2495.6|19
1769739220000|2026-01-30 02:13:40|2499.8|2495.8|2500.3|2496.3|2500.5|2496.5|2495.8|2491.8|11
1769739230000|2026-01-30 02:13:50|2498.9|2494.9|2495.6|2491.6|2498.9|2494.9|2495.6|2491.6|0
1769739240000|2026-01-30 02:14:00|2495.7|2491.7|2490.3|2486.3|2496|2492|2490.3|2486.3|24
1769739250000|2026-01-30 02:14:10|2492.7|2488.7|2491.4|2487.4|2493.8|2489.8|2490|2486|5
1769739260000|2026-01-30 02:14:20|2490.8|2486.8|2493.8|2489.8|2495.1|2491.1|2490.7|2486.7|24
1769739270000|2026-01-30 02:14:30|2492.8|2488.8|2491|2487|2495.6|2491.6|2490.3|2486.3|6
1769739280000|2026-01-30 02:14:40|2493|2489|2495.5|2491.5|2497|2493|2492.4|2488.4|13
1769739290000|2026-01-30 02:14:50|2494.6|2490.6|2494|2490|2494.6|2490.6|2491|2487|1
1769739300000|2026-01-30 02:15:00|2493.4|2489.4|2492.1|2488.1|2497.2|2493.2|2492.1|2488.1|4
1769739310000|2026-01-30 02:15:10|2493.4|2489.4|2497.9|2493.9|2497.9|2493.9|2492.3|2488.3|3
1769739320000|2026-01-30 02:15:20|2497.3|2493.3|2496.7|2492.7|2500.3|2496.3|2496.6|2492.6|2
1769739330000|2026-01-30 02:15:30|2496.6|2492.6|2498.8|2494.8|2499.5|2495.5|2496.6|2492.6|3
1769739340000|2026-01-30 02:15:40|2496.6|2492.6|2496|2492|2497.3|2493.3|2495.4|2491.4|4
1769739350000|2026-01-30 02:15:50|2495.8|2491.8|2501.8|2497.8|2502.1|2498.1|2495.7|2491.7|2
1769739360000|2026-01-30 02:16:00|2501.7|2497.7|2501.5|2497.5|2502.4|2498.4|2501.5|2497.5|3
1769739370000|2026-01-30 02:16:10|2501.4|2497.4|2502.9|2498.9|2503.9|2499.9|2501.3|2497.3|4
1769739380000|2026-01-30 02:16:20|2503.1|2499.1|2507.4|2503.4|2508.1|2504.1|2502.7|2498.7|9
1769739390000|2026-01-30 02:16:30|2506.9|2502.9|2506.6|2502.6|2507.6|2503.6|2505.2|2501.2|3
1769739400000|2026-01-30 02:16:40|2506.7|2502.7|2500.2|2496.2|2507.1|2503.1|2500.2|2496.2|4
1769739410000|2026-01-30 02:16:50|2500.6|2496.6|2498.9|2494.9|2502.5|2498.5|2498.9|2494.9|7
1769739420000|2026-01-30 02:17:00|2498.6|2494.6|2494.5|2490.5|2498.6|2494.6|2494.5|2490.5|8
1769739430000|2026-01-30 02:17:10|2494.4|2490.4|2492.7|2488.7|2494.4|2490.4|2489.9|2485.9|9
1769739440000|2026-01-30 02:17:20|2492.6|2488.6|2493.2|2489.2|2494.8|2490.8|2491.8|2487.8|7
1769739450000|2026-01-30 02:17:30|2491.7|2487.7|2494.6|2490.6|2496.3|2492.3|2491.7|2487.7|21
1769739460000|2026-01-30 02:17:40|2494.2|2490.2|2493.1|2489.1|2495|2491|2492.4|2488.4|4
1769739470000|2026-01-30 02:17:50|2493.7|2489.7|2499.5|2495.5|2500.7|2496.7|2492.8|2488.8|6
1769739480000|2026-01-30 02:18:00|2498.9|2494.9|2503.1|2499.1|2504.8|2500.8|2496.1|2492.1|5
1769739490000|2026-01-30 02:18:10|2503.3|2499.3|2499.9|2495.9|2505.9|2501.9|2498.1|2494.1|2
1769739500000|2026-01-30 02:18:20|2498.4|2494.4|2495.3|2491.3|2498.9|2494.9|2495.3|2491.3|0
1769739510000|2026-01-30 02:18:30|2495.2|2491.2|2498.9|2494.9|2499.7|2495.7|2494.3|2490.3|4
1769739520000|2026-01-30 02:18:40|2498.2|2494.2|2497|2493|2499.2|2495.2|2496|2492|0
1769739530000|2026-01-30 02:18:50|2496.7|2492.7|2492.5|2488.5|2497.5|2493.5|2491.9|2487.9|6
1769739540000|2026-01-30 02:19:00|2492.8|2488.8|2482.4|2478.4|2492.8|2488.8|2482.3|2478.3|27
1769739550000|2026-01-30 02:19:10|2485.5|2481.5|2485.2|2481.2|2485.6|2481.6|2482.6|2478.6|10
1769739560000|2026-01-30 02:19:20|2486|2482|2483.6|2479.6|2486|2482|2483.4|2479.4|12
1769739570000|2026-01-30 02:19:30|2483.4|2479.4|2486.4|2482.4|2486.5|2482.5|2481.9|2477.9|11
1769739580000|2026-01-30 02:19:40|2486.2|2482.2|2489.6|2485.6|2492.7|2488.7|2486.2|2482.2|6
1769739590000|2026-01-30 02:19:50|2489.1|2485.1|2488.7|2484.7|2489.4|2485.4|2485.3|2481.3|53
1769739600000|2026-01-30 02:20:00|2488.8|2484.8|2486.1|2482.1|2490.3|2486.3|2482.4|2478.4|15
1769739610000|2026-01-30 02:20:10|2486.9|2482.9|2487.2|2483.2|2488.4|2484.4|2485.6|2481.6|1
1769739620000|2026-01-30 02:20:20|2487.5|2483.5|2482.3|2478.3|2487.5|2483.5|2482.2|2478.2|1
1769739630000|2026-01-30 02:20:30|2482.6|2478.6|2487|2483|2487.3|2483.3|2482.1|2478.1|0
1769739640000|2026-01-30 02:20:40|2486.7|2482.7|2480.6|2476.6|2486.7|2482.7|2480.4|2476.4|4
1769739650000|2026-01-30 02:20:50|2480.7|2476.7|2480.9|2476.9|2482.6|2478.6|2480.1|2476.1|4
1769739660000|2026-01-30 02:21:00|2480.8|2476.8|2478.6|2474.6|2481|2477|2478.5|2474.5|4
1769739670000|2026-01-30 02:21:10|2478.5|2474.5|2473.4|2469.4|2479.5|2475.5|2472.6|2469.3|10
1769739680000|2026-01-30 02:21:20|2473.3|2469.3|2466.9|2462.9|2473.3|2469.9|2466.6|2462.6|15
1769739690000|2026-01-30 02:21:30|2467.2|2463.2|2459|2455|2467.2|2463.2|2457.2|2453.2|17
1769739700000|2026-01-30 02:21:40|2459.3|2455.3|2460|2456|2460|2456|2458.5|2454.5|6
1769739710000|2026-01-30 02:21:50|2459.1|2455.1|2462.5|2458.5|2462.5|2458.5|2455.5|2451.5|35
1769739720000|2026-01-30 02:22:00|2462.4|2458.4|2468.3|2464.3|2469.6|2466.1|2461.2|2457.2|7
1769739730000|2026-01-30 02:22:10|2468.4|2464.4|2473.5|2469.5|2473.5|2469.5|2468.4|2464.4|6
1769739740000|2026-01-30 02:22:20|2471.3|2467.3|2468.1|2464.1|2472.8|2468.8|2468.1|2464.1|6
1769739750000|2026-01-30 02:22:30|2467.2|2463.2|2472.1|2468.1|2472.1|2468.1|2466.3|2462.3|4
1769739760000|2026-01-30 02:22:40|2471.1|2467.1|2470.7|2466.7|2473.7|2469.7|2469.1|2465.1|2
1769739770000|2026-01-30 02:22:50|2470.4|2466.4|2470.3|2466.3|2470.9|2466.9|2467.5|2463.5|2
1769739780000|2026-01-30 02:23:00|2469.8|2465.8|2473.5|2469.5|2473.5|2469.5|2469.7|2465.7|7
1769739790000|2026-01-30 02:23:10|2474.5|2470.5|2463.7|2459.7|2476.3|2472.3|2463.7|2459.7|30
1769739800000|2026-01-30 02:23:20|2463.6|2459.6|2461.8|2457.8|2463.6|2459.6|2460.4|2456.4|8
1769739810000|2026-01-30 02:23:30|2461.2|2457.2|2463.4|2459.4|2463.7|2459.7|2461.2|2457.2|4
1769739820000|2026-01-30 02:23:40|2463.3|2459.3|2467.7|2463.7|2471.1|2467.1|2463.2|2459.2|3
1769739830000|2026-01-30 02:23:50|2467.9|2463.9|2468.3|2464.3|2468.3|2464.3|2460.9|2456.9|11
1769739840000|2026-01-30 02:24:00|2467.1|2463.1|2470.3|2466.3|2470.7|2466.7|2466.7|2462.7|2
1769739850000|2026-01-30 02:24:10|2470.2|2466.2|2469.4|2465.4|2472.2|2468.2|2464.9|2460.9|9
1769739860000|2026-01-30 02:24:20|2471|2467|2471.9|2467.9|2472.6|2468.6|2465|2461|15
1769739870000|2026-01-30 02:24:30|2472|2468|2472.8|2468.8|2473.2|2469.2|2471.1|2467.1|1
1769739880000|2026-01-30 02:24:40|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2472.7|2468.7|1
1769739890000|2026-01-30 02:24:50|2473.4|2469.4|2474.2|2472.7|2475.5|2472.9|2470.7|2466.7|10
1769739900000|2026-01-30 02:25:00|2474|2470|2474.2|2470.2|2474.9|2473.4|2473.9|2469.9|3
1769739910000|2026-01-30 02:25:10|2476.9|2472.9|2477.4|2473.4|2477.5|2473.5|2474.5|2470.5|4
1769739920000|2026-01-30 02:25:20|2475.8|2471.8|2476.2|2472.2|2476.5|2472.5|2475.6|2471.6|3
1769739930000|2026-01-30 02:25:30|2476.3|2472.3|2477.1|2473.1|2479.3|2475.3|2475.3|2471.3|3
1769739940000|2026-01-30 02:25:40|2476.9|2472.9|2476.9|2472.9|2478.4|2474.4|2475.8|2471.8|1
1769739950000|2026-01-30 02:25:50|2477.1|2473.1|2478.1|2474.1|2479.2|2475.2|2473.5|2470.9|3
1769739960000|2026-01-30 02:26:00|2477.8|2473.8|2479.2|2475.2|2479.7|2475.7|2476|2472|13
1769739970000|2026-01-30 02:26:10|2479.4|2475.4|2479.5|2475.5|2481.9|2477.9|2479.1|2475.1|0
1769739980000|2026-01-30 02:26:20|2479.4|2475.4|2483.2|2479.2|2483.2|2479.2|2479.4|2475.4|3
1769739990000|2026-01-30 02:26:30|2483.1|2479.1|2488.9|2484.9|2489.8|2485.8|2481.3|2477.3|4
1769740000000|2026-01-30 02:26:40|2488.7|2484.7|2497.8|2493.8|2498.1|2494.1|2487.4|2483.4|12
1769740010000|2026-01-30 02:26:50|2497.9|2493.9|2497.1|2493.1|2498|2494|2496.2|2492.2|0
1769740020000|2026-01-30 02:27:00|2497|2493|2496.2|2492.2|2497.9|2493.9|2495.5|2491.5|1
1769740030000|2026-01-30 02:27:10|2496.5|2492.5|2508|2504|2509.5|2505.5|2496.5|2492.5|8
1769740040000|2026-01-30 02:27:20|2508.1|2504.1|2516.7|2512.7|2516.7|2512.7|2507.9|2503.9|4
1769740050000|2026-01-30 02:27:30|2516.8|2512.8|2507.8|2503.8|2521.8|2517.8|2507.5|2503.5|23
1769740060000|2026-01-30 02:27:40|2508.1|2504.1|2512.4|2508.4|2513|2509|2507.6|2503.6|4
1769740070000|2026-01-30 02:27:50|2513.1|2509.1|2508.6|2504.6|2514.8|2510.8|2506.6|2502.6|13
1769740080000|2026-01-30 02:28:00|2508.7|2504.7|2503.1|2499.1|2510.3|2506.3|2499.3|2495.3|14
1769740090000|2026-01-30 02:28:10|2503.3|2499.3|2502.1|2498.1|2505.4|2501.4|2500.4|2496.4|7
1769740100000|2026-01-30 02:28:20|2502.2|2498.2|2498.1|2494.1|2504|2500|2498|2494|4
1769740110000|2026-01-30 02:28:30|2498.3|2494.3|2494.9|2490.9|2499.2|2495.2|2494.3|2490.3|13
1769740120000|2026-01-30 02:28:40|2494.7|2490.7|2494.3|2490.3|2497.8|2493.8|2494.2|2490.2|21
1769740130000|2026-01-30 02:28:50|2494.2|2490.2|2494.3|2490.3|2494.4|2490.4|2493.6|2489.6|2
1769740140000|2026-01-30 02:29:00|2494.1|2490.1|2494|2490|2494.3|2490.3|2493.9|2489.9|1
1769740150000|2026-01-30 02:29:10|2494.2|2490.2|2494.2|2490.2|2496.9|2492.9|2493.2|2489.2|12
1769740160000|2026-01-30 02:29:20|2493.9|2489.9|2487.2|2483.2|2493.9|2489.9|2485.1|2481.1|6
1769740170000|2026-01-30 02:29:30|2486.9|2482.9|2491|2487|2492.9|2488.9|2486.9|2482.9|0
1769740180000|2026-01-30 02:29:40|2491.3|2487.3|2495.9|2491.9|2495.9|2491.9|2489.3|2485.3|4
1769740190000|2026-01-30 02:29:50|2495.8|2491.8|2497.5|2493.5|2498|2494|2495.5|2491.5|2
1769740200000|2026-01-30 02:30:00|2497.3|2493.3|2494.1|2490.1|2497.3|2493.3|2490|2486|13
1769740210000|2026-01-30 02:30:10|2494|2490|2489|2485|2494.3|2490.3|2489|2485|2
1769740220000|2026-01-30 02:30:20|2490.5|2486.5|2476.5|2472.5|2490.5|2486.5|2476.5|2472.5|17
1769740230000|2026-01-30 02:30:30|2476.6|2472.6|2482.8|2478.8|2482.8|2478.8|2476|2472|6
1769740240000|2026-01-30 02:30:40|2482.6|2478.6|2481.8|2477.8|2482.6|2478.6|2477.8|2473.8|9
1769740250000|2026-01-30 02:30:50|2481.4|2477.4|2475.5|2471.5|2481.7|2477.7|2475.5|2471.5|6
1769740260000|2026-01-30 02:31:00|2475.4|2471.4|2475.3|2471.3|2479.9|2475.9|2475.3|2471.3|10
1769740270000|2026-01-30 02:31:10|2474.9|2470.9|2460|2456|2474.9|2470.9|2460|2456|30
1769740280000|2026-01-30 02:31:20|2459.6|2455.6|2450.2|2446.2|2460.2|2456.2|2450.2|2446.2|24
1769740290000|2026-01-30 02:31:30|2450.3|2446.3|2431.3|2427.3|2455.3|2451.3|2427.1|2423.1|33
1769740300000|2026-01-30 02:31:40|2431.1|2427.1|2417.9|2413.9|2431.1|2427.1|2411|2407|42
1769740310000|2026-01-30 02:31:50|2416.5|2412.5|2382.6|2378.6|2416.5|2412.5|2382.6|2378.6|37
1769740320000|2026-01-30 02:32:00|2384.4|2380.4|2386.2|2382.2|2404.8|2400.8|2383.6|2379.6|31
1769740330000|2026-01-30 02:32:10|2388.4|2384.4|2405.8|2401.8|2425.7|2421.7|2388.4|2384.4|12
1769740340000|2026-01-30 02:32:20|2405.6|2401.6|2411.2|2407.2|2414.2|2410.2|2404.7|2400.7|20
1769740350000|2026-01-30 02:32:30|2411.1|2407.1|2403.8|2399.8|2428.1|2424.1|2399|2395|23
1769740360000|2026-01-30 02:32:40|2403.9|2399.9|2423.8|2419.8|2425.7|2421.7|2403.9|2399.9|12
1769740370000|2026-01-30 02:32:50|2423.3|2419.3|2426.3|2422.3|2436.1|2432.1|2422.5|2418.5|10
1769740380000|2026-01-30 02:33:00|2424.4|2420.4|2435.1|2431.1|2435.1|2431.1|2423|2419|7
1769740390000|2026-01-30 02:33:10|2432.9|2428.9|2433.2|2429.2|2434|2430|2429.9|2425.9|3
1769740400000|2026-01-30 02:33:20|2435.1|2431.1|2434.7|2430.7|2438.5|2434.5|2429.7|2425.7|18
1769740410000|2026-01-30 02:33:30|2434|2430|2408|2404|2434|2430|2407.7|2403.7|31
1769740420000|2026-01-30 02:33:40|2406.9|2402.9|2417.5|2413.5|2420.1|2416.1|2406.1|2402.1|7
1769740430000|2026-01-30 02:33:50|2413.6|2409.6|2409|2405|2417.9|2414.9|2409|2405|14
1769740440000|2026-01-30 02:34:00|2408.8|2404.8|2396.9|2392.9|2413.3|2409.3|2395.5|2391.5|32
1769740450000|2026-01-30 02:34:10|2397.9|2393.9|2404.7|2400.7|2404.7|2400.7|2397.9|2393.9|4
1769740460000|2026-01-30 02:34:20|2404.8|2400.8|2416.2|2412.2|2420.5|2416.5|2404.8|2400.8|5
1769740470000|2026-01-30 02:34:30|2415.5|2411.5|2418.2|2414.2|2422.4|2418.4|2414.5|2410.5|11
1769740480000|2026-01-30 02:34:40|2422.9|2418.9|2420.6|2416.6|2428.5|2424.5|2420.5|2416.5|7
1769740490000|2026-01-30 02:34:50|2419.8|2415.8|2416.9|2412.9|2419.8|2415.8|2415.1|2411.1|2
1769740500000|2026-01-30 02:35:00|2416.5|2412.5|2410.9|2406.9|2416.6|2412.6|2405.5|2401.5|6
1769740510000|2026-01-30 02:35:10|2410.8|2406.8|2407.5|2403.5|2414.9|2410.9|2407.1|2403.1|7
1769740520000|2026-01-30 02:35:20|2407.2|2403.2|2404.7|2400.7|2407.6|2403.6|2404.7|2400.7|17
1769740530000|2026-01-30 02:35:30|2406.7|2402.7|2405|2401|2407.8|2403.8|2399.4|2395.4|30
1769740540000|2026-01-30 02:35:40|2407.9|2403.9|2418.2|2414.2|2418.8|2414.8|2407.9|2403.9|14
1769740550000|2026-01-30 02:35:50|2420.2|2416.2|2417.8|2413.8|2422|2418|2417.2|2413.2|8
1769740560000|2026-01-30 02:36:00|2418.8|2414.8|2429.6|2425.6|2429.6|2425.6|2417.2|2413.2|6
1769740570000|2026-01-30 02:36:10|2430.9|2426.9|2435.4|2431.4|2443.3|2439.3|2430.9|2426.9|17
1769740580000|2026-01-30 02:36:20|2433.6|2429.6|2433.7|2429.7|2441.1|2437.1|2433.6|2429.6|8
1769740590000|2026-01-30 02:36:30|2433.6|2429.6|2436|2432|2436.3|2432.3|2421.7|2417.7|16
1769740600000|2026-01-30 02:36:40|2436.4|2432.4|2441.5|2437.5|2442.8|2438.8|2436.4|2432.4|6
1769740610000|2026-01-30 02:36:50|2441.2|2437.2|2443.7|2439.7|2443.9|2439.9|2437.4|2433.4|6
1769740620000|2026-01-30 02:37:00|2443.9|2439.9|2454.6|2450.6|2454.6|2450.6|2441.8|2437.8|9
1769740630000|2026-01-30 02:37:10|2455.5|2451.5|2460|2456|2460|2456|2455.4|2451.5|4
1769740640000|2026-01-30 02:37:20|2458.8|2454.8|2446.6|2442.6|2458.9|2454.9|2446.4|2442.4|14
1769740650000|2026-01-30 02:37:30|2446.7|2442.7|2444.7|2440.7|2450.7|2446.7|2444.3|2440.3|3
1769740660000|2026-01-30 02:37:40|2444.9|2440.9|2442.7|2438.7|2445.3|2441.3|2439.1|2435.1|13
1769740670000|2026-01-30 02:37:50|2442.4|2438.4|2441.1|2437.1|2444.7|2440.7|2433.2|2429.2|12
1769740680000|2026-01-30 02:38:00|2441.4|2437.4|2449.2|2445.2|2455.4|2451.4|2441.4|2437.4|9
1769740690000|2026-01-30 02:38:10|2449.7|2445.7|2462.4|2458.4|2462.4|2458.4|2449.7|2445.7|11
1769740700000|2026-01-30 02:38:20|2464.6|2460.6|2462.5|2458.5|2465.8|2461.8|2457.5|2453.5|13
1769740710000|2026-01-30 02:38:30|2464.2|2460.2|2458.1|2454.1|2464.2|2460.2|2458|2454|24
1769740720000|2026-01-30 02:38:40|2458.3|2454.3|2460.9|2456.9|2461.7|2457.7|2456.7|2452.7|4
1769740730000|2026-01-30 02:38:50|2460.7|2456.7|2466.7|2462.7|2469|2465|2456.7|2452.7|12
1769740740000|2026-01-30 02:39:00|2467.1|2463.1|2463.4|2459.4|2468.2|2464.2|2462.1|2458.1|10
1769740750000|2026-01-30 02:39:10|2462.8|2458.8|2465.1|2461.1|2465.4|2463.5|2462.7|2458.7|3
1769740760000|2026-01-30 02:39:20|2467|2463|2469.1|2465.1|2470|2466|2466.1|2462.1|39
1769740770000|2026-01-30 02:39:30|2469.5|2465.5|2467.4|2463.4|2469.5|2465.5|2465.4|2461.4|11
1769740780000|2026-01-30 02:39:40|2467.7|2463.7|2464.2|2460.2|2467.7|2463.7|2462.2|2458.2|7
1769740790000|2026-01-30 02:39:50|2463.7|2459.7|2458.3|2454.3|2464.1|2460.1|2457.4|2453.4|16
1769740800000|2026-01-30 02:40:00|2459.8|2455.8|2463.4|2459.4|2463.4|2459.4|2456.8|2452.8|24
1769740810000|2026-01-30 02:40:10|2463.5|2459.5|2465.2|2461.2|2467.3|2463.3|2460|2456|10
1769740820000|2026-01-30 02:40:20|2464.7|2460.7|2465.3|2461.3|2465.6|2461.6|2464|2460|1
1769740830000|2026-01-30 02:40:30|2465.1|2461.1|2463.8|2459.8|2466.3|2462.3|2463.8|2459.8|1
1769740840000|2026-01-30 02:40:40|2462.9|2458.9|2467.3|2463.3|2467.3|2464.7|2462.3|2458.3|2
1769740850000|2026-01-30 02:40:50|2466.8|2462.8|2468.4|2464.4|2468.6|2464.6|2462.7|2458.7|1
1769740860000|2026-01-30 02:41:00|2468.5|2464.5|2469.6|2465.6|2469.6|2465.6|2468.3|2464.3|4
1769740870000|2026-01-30 02:41:10|2472.8|2468.8|2475.9|2471.9|2478.5|2474.5|2472.8|2468.8|7
1769740880000|2026-01-30 02:41:20|2476.2|2472.2|2474.9|2470.9|2476.6|2472.6|2471.8|2467.8|9
1769740890000|2026-01-30 02:41:30|2475|2471|2473.2|2469.2|2482.8|2478.8|2473.2|2469.2|25
1769740900000|2026-01-30 02:41:40|2473|2469|2474.6|2470.6|2478.1|2474.1|2473|2469|7
1769740910000|2026-01-30 02:41:50|2475.1|2471.1|2477.8|2473.8|2479.3|2475.3|2473.6|2469.6|4
1769740920000|2026-01-30 02:42:00|2479.8|2475.8|2475.7|2471.7|2479.8|2475.8|2473.1|2469.1|5
1769740930000|2026-01-30 02:42:10|2476.2|2472.2|2478.9|2474.9|2481.2|2477.2|2475.6|2471.6|3
1769740940000|2026-01-30 02:42:20|2476.5|2472.5|2477.8|2473.8|2480.3|2476.3|2474.2|2470.2|10
1769740950000|2026-01-30 02:42:30|2475.8|2471.8|2477.5|2473.5|2481.8|2477.8|2473.1|2469.1|12
1769740960000|2026-01-30 02:42:40|2476.2|2472.2|2467.7|2463.7|2477.2|2473.2|2466.4|2462.4|8
1769740970000|2026-01-30 02:42:50|2469.8|2468.3|2466.5|2462.5|2469.8|2468.3|2463.7|2459.7|12
1769740980000|2026-01-30 02:43:00|2466.6|2462.6|2470.1|2466.1|2473.1|2469.1|2463.9|2459.9|7
1769740990000|2026-01-30 02:43:10|2470.2|2466.2|2469.3|2465.3|2472.5|2468.5|2467.3|2463.3|8
1769741000000|2026-01-30 02:43:20|2469.8|2465.8|2468.8|2464.8|2472.1|2468.1|2466.7|2462.7|0
1769741010000|2026-01-30 02:43:30|2469.8|2465.8|2469.5|2465.5|2471.7|2467.7|2464.6|2460.6|4
1769741020000|2026-01-30 02:43:40|2470.5|2466.5|2465.3|2461.3|2471.4|2467.4|2463.1|2459.1|3
1769741030000|2026-01-30 02:43:50|2465.2|2461.2|2461.1|2457.1|2465.3|2461.3|2460.1|2456.1|5
1769741040000|2026-01-30 02:44:00|2459.8|2455.8|2468.1|2464.1|2468.1|2464.1|2459.8|2455.8|3
1769741050000|2026-01-30 02:44:10|2468|2464|2470.7|2466.7|2473.5|2469.5|2467.7|2463.7|2
1769741060000|2026-01-30 02:44:20|2473|2469|2470.2|2466.2|2473|2469|2468.8|2464.8|3
1769741070000|2026-01-30 02:44:30|2469.9|2465.9|2463.5|2459.5|2470|2466|2461.6|2457.6|4
1769741080000|2026-01-30 02:44:40|2463.1|2459.1|2466.9|2462.9|2468.6|2464.6|2463.1|2459.1|0
1769741090000|2026-01-30 02:44:50|2466.8|2462.8|2466.7|2462.7|2468.9|2464.9|2466.2|2462.2|2
1769741100000|2026-01-30 02:45:00|2466.8|2462.8|2467.9|2463.9|2471.4|2467.4|2464.2|2460.2|10
1769741110000|2026-01-30 02:45:10|2468.8|2464.8|2475.9|2471.9|2477.7|2473.7|2468.6|2464.6|6
1769741120000|2026-01-30 02:45:20|2475.6|2471.6|2475.6|2471.6|2477.2|2473.2|2472.4|2468.4|5
1769741130000|2026-01-30 02:45:30|2474.2|2470.2|2479.3|2475.3|2480.1|2476.1|2473.6|2469.6|5
1769741140000|2026-01-30 02:45:40|2478.7|2474.7|2479.6|2475.6|2480.4|2476.4|2477.8|2473.8|1
1769741150000|2026-01-30 02:45:50|2479.4|2475.4|2479.1|2475.1|2479.9|2475.9|2477.3|2473.3|0
1769741160000|2026-01-30 02:46:00|2479.2|2475.2|2469.7|2465.7|2479.2|2475.2|2469.7|2465.7|5
1769741170000|2026-01-30 02:46:10|2468|2464|2470.1|2466.1|2470.5|2466.5|2463.5|2459.5|8
1769741180000|2026-01-30 02:46:20|2469.3|2465.3|2470.7|2466.7|2472|2468|2469.3|2465.3|0
1769741190000|2026-01-30 02:46:30|2471.9|2467.9|2467.6|2463.6|2472.1|2468.1|2467.6|2463.6|0
1769741200000|2026-01-30 02:46:40|2467.5|2463.5|2473.5|2469.5|2473.5|2469.5|2464.1|2460.1|5
1769741210000|2026-01-30 02:46:50|2473.4|2469.4|2462.8|2458.8|2477.1|2473.1|2462.8|2458.8|7
1769741220000|2026-01-30 02:47:00|2463.8|2459.8|2460.6|2456.6|2464.6|2460.6|2460.6|2456.6|0
1769741230000|2026-01-30 02:47:10|2460.9|2456.9|2468.6|2464.6|2469.6|2465.6|2460.5|2456.5|7
1769741240000|2026-01-30 02:47:20|2469|2465|2469.6|2465.6|2471.4|2467.4|2468|2464|0
1769741250000|2026-01-30 02:47:30|2469.3|2465.3|2468.2|2464.2|2470.1|2466.1|2467|2463|4
1769741260000|2026-01-30 02:47:40|2467.4|2463.4|2467.4|2463.4|2469.1|2465.1|2466.8|2462.8|1
1769741270000|2026-01-30 02:47:50|2467.5|2463.5|2459.2|2455.2|2467.5|2463.5|2459|2455|2
1769741280000|2026-01-30 02:48:00|2460.3|2456.3|2466.6|2462.6|2466.6|2462.6|2459|2455|6
1769741290000|2026-01-30 02:48:10|2466.4|2462.4|2465.3|2461.3|2466.5|2462.5|2464.1|2460.1|0
1769741300000|2026-01-30 02:48:20|2464.7|2460.7|2470.2|2466.2|2471.1|2467.1|2462.6|2458.6|3
1769741310000|2026-01-30 02:48:30|2469.8|2465.8|2474.1|2470.1|2474.1|2470.1|2469.4|2465.4|0
1769741320000|2026-01-30 02:48:40|2474.5|2470.5|2469.1|2465.1|2474.5|2470.5|2468.4|2464.4|1
1769741330000|2026-01-30 02:48:50|2470.5|2466.5|2467.8|2463.8|2471.6|2467.6|2467.3|2463.3|3
1769741340000|2026-01-30 02:49:00|2468.1|2464.1|2462.9|2458.9|2468.8|2464.8|2461|2457|6
1769741350000|2026-01-30 02:49:10|2462.7|2458.7|2464.8|2460.8|2465.5|2461.5|2459.9|2455.9|4
1769741360000|2026-01-30 02:49:20|2463.3|2459.3|2462.6|2458.6|2465.7|2461.7|2461.6|2457.6|7
1769741370000|2026-01-30 02:49:30|2462.9|2458.9|2463.2|2459.2|2464.4|2460.4|2462.8|2458.8|0
1769741380000|2026-01-30 02:49:40|2463.1|2459.1|2469.1|2465.1|2470.1|2466.1|2463|2459|6
1769741390000|2026-01-30 02:49:50|2469.7|2465.7|2470.1|2466.1|2470.2|2466.2|2468.5|2464.5|0
1769741400000|2026-01-30 02:50:00|2470.2|2466.2|2474.7|2470.7|2474.7|2470.7|2470.2|2466.2|3
1769741410000|2026-01-30 02:50:10|2476.9|2472.9|2475.8|2471.8|2482.6|2478.6|2474.8|2470.8|8
1769741420000|2026-01-30 02:50:20|2476|2472|2474.9|2470.9|2476|2472|2474.9|2470.9|1
1769741430000|2026-01-30 02:50:30|2474.8|2470.8|2481.5|2477.5|2481.5|2477.5|2470.7|2466.7|6
1769741440000|2026-01-30 02:50:40|2481.9|2477.9|2480.3|2476.3|2482.5|2478.5|2480|2476|1
1769741450000|2026-01-30 02:50:50|2480.8|2476.8|2482.2|2478.2|2482.7|2478.7|2477.6|2473.6|1
1769741460000|2026-01-30 02:51:00|2482.3|2478.3|2482.1|2478.1|2483.3|2479.3|2479.7|2475.7|2
1769741470000|2026-01-30 02:51:10|2482.2|2478.2|2477.8|2473.8|2484.2|2480.2|2477.8|2473.8|2
1769741480000|2026-01-30 02:51:20|2477.9|2473.9|2480|2476|2481.6|2477.6|2477.9|2473.9|3
1769741490000|2026-01-30 02:51:30|2479.7|2475.7|2483.3|2479.3|2483.3|2479.3|2479.4|2475.4|1
1769741500000|2026-01-30 02:51:40|2482.8|2478.8|2482.5|2478.5|2483.9|2479.9|2482.4|2478.4|0
1769741510000|2026-01-30 02:51:50|2484|2480|2488.6|2484.6|2489.4|2485.4|2484|2480|5
1769741520000|2026-01-30 02:52:00|2488.7|2484.7|2492.8|2488.8|2492.8|2488.8|2488.7|2484.7|8
1769741530000|2026-01-30 02:52:10|2492.3|2488.3|2490.8|2486.8|2492.4|2488.4|2490.2|2486.2|2
1769741540000|2026-01-30 02:52:20|2490.9|2486.9|2484.4|2480.4|2490.9|2486.9|2482|2478|1
1769741550000|2026-01-30 02:52:30|2483.9|2479.9|2486.6|2482.6|2487.7|2483.7|2480.8|2476.8|11
1769741560000|2026-01-30 02:52:40|2487.1|2483.1|2485.7|2481.7|2487.1|2483.1|2479.9|2475.9|15
1769741570000|2026-01-30 02:52:50|2485.4|2481.4|2485.3|2481.3|2487.9|2483.9|2484.5|2480.5|1
1769741580000|2026-01-30 02:53:00|2486.6|2482.6|2481.5|2477.5|2486.7|2482.7|2481.5|2477.5|2
1769741590000|2026-01-30 02:53:10|2482.6|2478.6|2480|2476|2483.7|2479.7|2479.6|2475.6|10
1769741600000|2026-01-30 02:53:20|2475|2471|2469.9|2465.9|2475|2471|2469.8|2465.8|7
1769741610000|2026-01-30 02:53:30|2469.4|2465.4|2466.4|2462.4|2474.5|2470.5|2465|2461|20
1769741620000|2026-01-30 02:53:40|2465.8|2461.8|2458.6|2454.6|2466.4|2462.4|2458|2454|5
1769741630000|2026-01-30 02:53:50|2457.8|2453.8|2464.2|2460.2|2465.3|2461.3|2454.6|2450.6|13
1769741640000|2026-01-30 02:54:00|2465.2|2461.2|2455|2451|2465.2|2461.2|2452.3|2448.3|9
1769741650000|2026-01-30 02:54:10|2454.1|2450.1|2452.5|2448.5|2454.1|2450.1|2452.4|2448.4|0
1769741660000|2026-01-30 02:54:20|2452.7|2448.7|2453.3|2449.3|2454.1|2450.1|2452.7|2448.7|2
1769741670000|2026-01-30 02:54:30|2454.6|2450.6|2458.9|2454.9|2459|2455|2454.1|2450.1|2
1769741680000|2026-01-30 02:54:40|2458.1|2454.1|2454.1|2450.1|2459|2455|2453.5|2449.5|1
1769741690000|2026-01-30 02:54:50|2453.8|2449.8|2451.3|2447.3|2456.9|2452.9|2449.6|2445.6|4
1769741700000|2026-01-30 02:55:00|2451.2|2447.2|2455.2|2451.2|2455.7|2451.7|2451.2|2447.2|2
1769741710000|2026-01-30 02:55:10|2455.8|2451.8|2459|2455|2459.1|2455.1|2455.3|2451.3|5
1769741720000|2026-01-30 02:55:20|2458.9|2454.9|2460.1|2456.1|2461|2457|2456.3|2452.3|3
1769741730000|2026-01-30 02:55:30|2461.1|2457.1|2466.8|2462.8|2467|2463|2460.5|2456.5|0
1769741740000|2026-01-30 02:55:40|2467|2463|2467.4|2463.4|2469.1|2465.1|2466.7|2462.7|2
1769741750000|2026-01-30 02:55:50|2468.6|2464.6|2464|2460|2468.6|2464.6|2461.7|2457.7|3
1769741760000|2026-01-30 02:56:00|2462.7|2458.7|2458.6|2454.6|2463.3|2459.3|2457.9|2453.9|7
1769741770000|2026-01-30 02:56:10|2457.4|2453.4|2454.9|2450.9|2457.4|2453.4|2453.3|2449.3|1
1769741780000|2026-01-30 02:56:20|2454.4|2450.4|2459.4|2455.4|2461.2|2457.2|2454.4|2450.4|6
1769741790000|2026-01-30 02:56:30|2459.5|2455.5|2452.4|2448.4|2459.5|2455.5|2452.3|2448.3|9
1769741800000|2026-01-30 02:56:40|2452.5|2448.5|2457.8|2453.8|2458.1|2454.1|2452.5|2448.5|2
1769741810000|2026-01-30 02:56:50|2457.6|2453.6|2456.5|2452.5|2458.8|2454.8|2456.5|2452.5|1
1769741820000|2026-01-30 02:57:00|2455.4|2451.4|2454|2450|2458.4|2454.4|2453.7|2449.7|2
1769741830000|2026-01-30 02:57:10|2453.1|2449.1|2446.6|2442.6|2454.6|2450.6|2446|2442|6
1769741840000|2026-01-30 02:57:20|2446.4|2442.4|2442.9|2438.9|2447.4|2443.4|2441.4|2437.4|5
1769741850000|2026-01-30 02:57:30|2443.1|2439.1|2447.1|2443.1|2447.1|2443.1|2443.1|2439.1|2
1769741860000|2026-01-30 02:57:40|2447.4|2443.4|2453.2|2449.2|2454.8|2450.8|2445.6|2441.6|5
1769741870000|2026-01-30 02:57:50|2453.9|2449.9|2454.5|2450.5|2457.1|2453.1|2449.1|2445.1|1
1769741880000|2026-01-30 02:58:00|2455.2|2451.2|2449.4|2445.4|2455.6|2451.6|2449.2|2445.2|1
1769741890000|2026-01-30 02:58:10|2449.5|2445.5|2446.6|2442.6|2450.4|2446.4|2444.2|2440.2|3
1769741900000|2026-01-30 02:58:20|2447.7|2443.7|2440.4|2436.4|2448.5|2444.5|2440|2436|11
1769741910000|2026-01-30 02:58:30|2440.5|2436.5|2444.6|2440.6|2444.7|2440.7|2440.4|2436.4|0
1769741920000|2026-01-30 02:58:40|2445.8|2441.8|2445.3|2441.3|2447.4|2443.4|2444.6|2440.6|0
1769741930000|2026-01-30 02:58:50|2443.6|2439.6|2453|2449|2453.3|2449.3|2443.6|2439.6|7
1769741940000|2026-01-30 02:59:00|2453.3|2449.3|2453.4|2449.4|2453.5|2449.5|2451|2447|3
1769741950000|2026-01-30 02:59:10|2453.7|2449.7|2444.9|2440.9|2454.2|2450.2|2443.7|2439.7|8
1769741960000|2026-01-30 02:59:20|2445.4|2441.4|2447.6|2443.6|2452.1|2448.1|2445.4|2441.4|8
1769741970000|2026-01-30 02:59:30|2448.4|2444.4|2451.1|2447.1|2451.5|2447.5|2447.8|2443.8|1
1769741980000|2026-01-30 02:59:40|2451.3|2447.3|2453.1|2449.1|2453.6|2449.6|2451.3|2447.3|0
1769741990000|2026-01-30 02:59:50|2453.3|2449.3|2453.2|2449.2|2456.2|2454.7|2452.9|2448.9|1
1769742000000|2026-01-30 03:00:00|2453.3|2449.3|2452.7|2448.7|2453.9|2449.9|2452.3|2448.3|1
1769742010000|2026-01-30 03:00:10|2452.5|2448.5|2456.4|2452.4|2457.9|2453.9|2452.4|2448.4|5
1769742020000|2026-01-30 03:00:20|2456.5|2452.5|2456.5|2452.5|2456.6|2452.6|2456.4|2452.4|0
1769742030000|2026-01-30 03:00:30|2456.6|2452.6|2455.1|2451.1|2456.8|2452.8|2455.1|2451.1|2
1769742040000|2026-01-30 03:00:40|2455.7|2451.7|2452.5|2448.5|2455.7|2451.7|2448.9|2444.9|2
1769742050000|2026-01-30 03:00:50|2452.7|2448.7|2452.7|2448.7|2455.2|2451.2|2452.5|2448.5|1
1769742060000|2026-01-30 03:01:00|2452.8|2448.8|2453.8|2449.8|2458.6|2454.6|2451.9|2447.9|4
1769742070000|2026-01-30 03:01:10|2454.1|2450.1|2458.1|2454.1|2458.1|2454.1|2454|2450|3
1769742080000|2026-01-30 03:01:20|2458.4|2454.4|2460.4|2456.4|2460.4|2456.4|2458|2454|0
1769742090000|2026-01-30 03:01:30|2465.4|2461.4|2466|2462|2467|2463|2464.7|2460.7|3
1769742100000|2026-01-30 03:01:40|2466.4|2462.4|2464.6|2460.6|2466.4|2462.4|2461.9|2457.9|3
1769742110000|2026-01-30 03:01:50|2464.7|2460.7|2465.2|2461.2|2465.6|2461.6|2464.1|2460.1|1
1769742120000|2026-01-30 03:02:00|2465|2461|2466.8|2462.8|2467.8|2463.8|2464.6|2460.6|6
1769742130000|2026-01-30 03:02:10|2466.9|2462.9|2468|2464|2468|2464|2465.8|2461.8|1
1769742140000|2026-01-30 03:02:20|2468.4|2464.4|2468.8|2464.8|2469.4|2465.4|2467.7|2463.7|0
1769742150000|2026-01-30 03:02:30|2469.6|2465.6|2471.8|2467.8|2474.6|2470.6|2468.8|2464.8|4
1769742160000|2026-01-30 03:02:40|2472.1|2468.1|2467.4|2463.4|2472.7|2468.7|2467.3|2463.3|3
1769742170000|2026-01-30 03:02:50|2467.3|2463.3|2466.6|2462.6|2467.4|2463.4|2464.3|2460.3|3
1769742180000|2026-01-30 03:03:00|2466.7|2462.7|2473.7|2469.7|2473.7|2469.7|2466.7|2462.7|2
1769742190000|2026-01-30 03:03:10|2473.2|2469.2|2470.7|2466.7|2475.4|2471.4|2468.3|2466.7|12
1769742200000|2026-01-30 03:03:20|2470|2466|2470.6|2466.6|2472.1|2468.1|2468.2|2464.2|4
1769742210000|2026-01-30 03:03:30|2468|2464|2458.1|2454.1|2468.3|2464.3|2456.3|2452.3|9
1769742220000|2026-01-30 03:03:40|2458|2454|2457.2|2453.2|2458.6|2454.6|2454.4|2450.4|12
1769742230000|2026-01-30 03:03:50|2459.6|2455.6|2458.8|2454.8|2459.8|2455.8|2457.8|2453.8|0
1769742240000|2026-01-30 03:04:00|2458.7|2454.7|2459.9|2455.9|2459.9|2455.9|2458.6|2454.6|0
1769742250000|2026-01-30 03:04:10|2460.3|2456.3|2469.8|2465.8|2472.1|2468.1|2460.3|2456.3|3
1769742260000|2026-01-30 03:04:20|2468|2466.5|2465.1|2461.1|2468|2466.5|2463.6|2459.6|3
1769742270000|2026-01-30 03:04:30|2464.2|2460.2|2454.5|2450.5|2464.2|2460.2|2454.5|2450.5|3
1769742280000|2026-01-30 03:04:40|2454.9|2450.9|2462.5|2458.5|2463.6|2459.6|2454.6|2450.6|1
1769742290000|2026-01-30 03:04:50|2463.1|2459.1|2457.6|2453.6|2465.1|2461.1|2457.6|2453.6|4
1769742300000|2026-01-30 03:05:00|2457.5|2453.5|2453.7|2449.7|2457.5|2453.5|2453.2|2449.2|2
1769742310000|2026-01-30 03:05:10|2447.7|2443.7|2444.7|2440.7|2454.7|2450.7|2444.5|2440.5|11
1769742320000|2026-01-30 03:05:20|2444.3|2440.3|2443.3|2439.3|2444.5|2440.5|2440.3|2436.3|11
1769742330000|2026-01-30 03:05:30|2442.5|2438.5|2445.6|2441.6|2446.8|2442.8|2439.4|2435.4|3
1769742340000|2026-01-30 03:05:40|2445.5|2441.5|2447.4|2443.4|2449.1|2445.1|2445.5|2441.5|4
1769742350000|2026-01-30 03:05:50|2447.3|2443.3|2447.7|2443.7|2450.8|2446.8|2446.8|2442.8|0
1769742360000|2026-01-30 03:06:00|2447.6|2443.6|2450.5|2446.5|2452.6|2448.6|2447.5|2443.5|5
1769742370000|2026-01-30 03:06:10|2450.6|2446.6|2446.9|2442.9|2450.7|2446.7|2446.2|2442.2|1
1769742380000|2026-01-30 03:06:20|2446.2|2442.2|2447.1|2443.1|2447.1|2443.1|2444.7|2440.7|5
1769742390000|2026-01-30 03:06:30|2446.5|2442.5|2452.1|2448.1|2454.3|2450.3|2446.5|2442.5|7
1769742400000|2026-01-30 03:06:40|2452.2|2448.2|2455.5|2451.5|2458.4|2454.4|2452.2|2448.2|3
1769742410000|2026-01-30 03:06:50|2455.3|2451.3|2447.3|2443.3|2455.3|2451.3|2447.3|2443.3|0
1769742420000|2026-01-30 03:07:00|2446.1|2442.1|2449.1|2445.1|2449.1|2445.1|2445.6|2441.6|0
1769742430000|2026-01-30 03:07:10|2452.9|2448.9|2455.4|2451.4|2456.8|2452.8|2452.9|2448.9|8
1769742440000|2026-01-30 03:07:20|2452.9|2448.9|2452.6|2448.6|2454.5|2450.5|2451.2|2447.2|9
1769742450000|2026-01-30 03:07:30|2451.1|2447.1|2467|2463|2467.1|2463.1|2451|2447|16
1769742460000|2026-01-30 03:07:40|2467.1|2463.1|2469.9|2465.9|2470.2|2466.2|2459.4|2455.4|12
1769742470000|2026-01-30 03:07:50|2470.1|2466.1|2467.2|2463.2|2472.3|2468.3|2466.9|2462.9|2
1769742480000|2026-01-30 03:08:00|2467.1|2463.1|2469.3|2465.3|2469.6|2465.6|2465.1|2461.1|5
1769742490000|2026-01-30 03:08:10|2469.5|2465.5|2471.1|2467.1|2473.7|2469.7|2466.6|2462.6|9
1769742500000|2026-01-30 03:08:20|2470.5|2466.5|2471.5|2467.5|2474.7|2470.7|2469|2465|6
1769742510000|2026-01-30 03:08:30|2470.3|2466.3|2466.9|2462.9|2474.8|2470.8|2463.9|2459.9|16
1769742520000|2026-01-30 03:08:40|2467|2463|2471|2467|2471|2467|2467|2463|4
1769742530000|2026-01-30 03:08:50|2471.2|2467.2|2469.8|2465.8|2472.9|2468.9|2468|2464|7
1769742540000|2026-01-30 03:09:00|2469.7|2465.7|2467.5|2463.5|2470.3|2466.3|2466.6|2462.6|12
1769742550000|2026-01-30 03:09:10|2467.7|2463.7|2470.3|2466.3|2472.8|2468.8|2467.7|2463.7|6
1769742560000|2026-01-30 03:09:20|2470.1|2466.1|2474.1|2470.1|2474.6|2470.6|2469.7|2465.7|6
1769742570000|2026-01-30 03:09:30|2473.7|2469.7|2474.1|2470.1|2474.4|2470.4|2472|2468|2
1769742580000|2026-01-30 03:09:40|2474.4|2470.4|2477.3|2473.3|2477.3|2473.3|2474.1|2470.1|10
1769742590000|2026-01-30 03:09:50|2477.4|2473.4|2477.5|2473.5|2477.5|2473.5|2476.8|2472.8|2
1769742600000|2026-01-30 03:10:00|2477.6|2473.6|2479.6|2475.6|2479.6|2475.6|2477.6|2473.6|3
1769742610000|2026-01-30 03:10:10|2479.5|2475.5|2479.6|2475.6|2480.1|2476.1|2477.8|2473.8|4
1769742620000|2026-01-30 03:10:20|2479.4|2475.4|2479.6|2475.6|2480.6|2476.6|2477.3|2473.3|7
1769742630000|2026-01-30 03:10:30|2479.5|2475.5|2478.5|2474.5|2479.5|2475.5|2476.1|2472.1|9
1769742640000|2026-01-30 03:10:40|2478.6|2474.6|2473.1|2469.1|2478.6|2474.6|2472.2|2468.2|2
1769742650000|2026-01-30 03:10:50|2472.7|2468.7|2473.7|2469.7|2476.4|2472.4|2472.4|2468.4|4
1769742660000|2026-01-30 03:11:00|2474|2470|2472.9|2468.9|2474.6|2470.6|2471.6|2467.6|10
1769742670000|2026-01-30 03:11:10|2473|2469|2470.8|2466.8|2477.1|2473.1|2470.8|2466.8|4
1769742680000|2026-01-30 03:11:20|2470.7|2466.7|2466.3|2462.3|2470.7|2466.7|2462.9|2458.9|12
1769742690000|2026-01-30 03:11:30|2466.4|2462.4|2469.9|2465.9|2470|2466|2466.4|2462.4|1
1769742700000|2026-01-30 03:11:40|2470|2466|2474.7|2470.7|2474.9|2470.9|2470|2466|4
1769742710000|2026-01-30 03:11:50|2477|2473|2476.4|2472.4|2477.2|2473.2|2472.8|2468.8|8
1769742720000|2026-01-30 03:12:00|2476.5|2472.5|2478.8|2474.8|2478.8|2474.8|2474.2|2470.2|11
1769742730000|2026-01-30 03:12:10|2479.8|2475.8|2482.8|2478.8|2483.1|2479.1|2479|2475|21
1769742740000|2026-01-30 03:12:20|2482.7|2478.7|2480.6|2476.6|2489.1|2485.1|2480.6|2476.6|9
1769742750000|2026-01-30 03:12:30|2482.4|2478.4|2478.2|2474.2|2484.5|2480.5|2477.2|2473.2|7
1769742760000|2026-01-30 03:12:40|2478.1|2474.1|2473.4|2469.4|2478.6|2474.6|2473.4|2469.4|7
1769742770000|2026-01-30 03:12:50|2473.5|2469.5|2476.1|2472.1|2476.9|2472.9|2473.1|2469.1|3
1769742780000|2026-01-30 03:13:00|2477.1|2473.1|2481.4|2477.4|2483.9|2479.9|2477.1|2473.1|5
1769742790000|2026-01-30 03:13:10|2480.9|2476.9|2480.9|2476.9|2484.7|2480.7|2480.9|2476.9|5
1769742800000|2026-01-30 03:13:20|2480.7|2476.7|2479.3|2475.3|2483.4|2479.4|2478.1|2474.1|3
1769742810000|2026-01-30 03:13:30|2476|2472|2475.3|2471.3|2477.6|2473.6|2471.9|2467.9|4
1769742820000|2026-01-30 03:13:40|2475|2471|2476.9|2472.9|2478.5|2474.5|2475|2471|10
1769742830000|2026-01-30 03:13:50|2477.6|2473.6|2480.4|2476.4|2482.8|2478.8|2477.6|2473.6|1
1769742840000|2026-01-30 03:14:00|2480.7|2476.7|2470.9|2466.9|2481.2|2477.2|2470.9|2466.9|6
1769742850000|2026-01-30 03:14:10|2470.5|2466.5|2472.4|2468.4|2475|2471|2470.2|2466.2|3
1769742860000|2026-01-30 03:14:20|2471.5|2467.5|2468.8|2464.8|2471.7|2467.7|2466.2|2462.2|4
1769742870000|2026-01-30 03:14:30|2468.9|2464.9|2467.3|2463.3|2473.5|2469.5|2466.9|2462.9|7
1769742880000|2026-01-30 03:14:40|2467.1|2463.1|2469.9|2465.9|2469.9|2465.9|2467.1|2463.1|1
1769742890000|2026-01-30 03:14:50|2470|2466|2471|2467|2471.1|2467.1|2467.1|2463.1|16
1769742900000|2026-01-30 03:15:00|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|2469.4|2465.4|7
1769742910000|2026-01-30 03:15:10|2471.2|2467.2|2468.4|2464.4|2471.2|2467.2|2467.9|2463.9|2
1769742920000|2026-01-30 03:15:20|2468.8|2464.8|2466.4|2462.4|2468.8|2464.8|2466.3|2462.3|5
1769742930000|2026-01-30 03:15:30|2466.7|2462.7|2469.3|2465.3|2469.7|2465.7|2466.6|2462.6|1
1769742940000|2026-01-30 03:15:40|2468.9|2464.9|2473.3|2469.3|2473.3|2469.3|2468.9|2464.9|4
1769742950000|2026-01-30 03:15:50|2473|2471.5|2473.5|2469.5|2473.5|2471.5|2472.4|2468.4|2
1769742960000|2026-01-30 03:16:00|2473.6|2469.6|2475.7|2471.7|2478.6|2474.6|2473.5|2469.5|6
1769742970000|2026-01-30 03:16:10|2475.9|2471.9|2473.2|2469.2|2477.4|2473.4|2473.2|2469.2|4
1769742980000|2026-01-30 03:16:20|2473.4|2469.4|2473.1|2469.1|2474.4|2470.4|2472.3|2468.3|4
1769742990000|2026-01-30 03:16:30|2473.7|2469.7|2475.6|2471.6|2477|2473|2472.4|2468.4|6
1769743000000|2026-01-30 03:16:40|2476.2|2472.2|2479|2475|2479.9|2475.9|2475.9|2471.9|0
1769743010000|2026-01-30 03:16:50|2478.9|2474.9|2478.9|2474.9|2481.2|2477.2|2477.4|2473.4|2
1769743020000|2026-01-30 03:17:00|2479.6|2475.6|2477.9|2473.9|2484|2480|2477.5|2473.5|5
1769743030000|2026-01-30 03:17:10|2478.5|2474.5|2478.4|2474.4|2480|2476|2476.1|2472.1|3
1769743040000|2026-01-30 03:17:20|2478.5|2474.5|2475.4|2471.4|2478.5|2474.5|2475|2471|2
1769743050000|2026-01-30 03:17:30|2474.5|2470.5|2472.7|2468.7|2474.5|2470.5|2472.3|2468.3|0
1769743060000|2026-01-30 03:17:40|2472.8|2468.8|2472.1|2468.1|2475|2471|2472.1|2468.1|1
1769743070000|2026-01-30 03:17:50|2472.3|2468.3|2471.8|2467.8|2473.3|2469.3|2471.8|2467.8|2
1769743080000|2026-01-30 03:18:00|2471.4|2467.4|2466|2462|2471.4|2467.4|2464.9|2460.9|4
1769743090000|2026-01-30 03:18:10|2466.2|2462.2|2468.5|2464.5|2469.6|2465.6|2466.2|2462.2|4
1769743100000|2026-01-30 03:18:20|2468.7|2464.7|2466.6|2462.6|2470|2466|2466.6|2462.6|4
1769743110000|2026-01-30 03:18:30|2466.5|2462.5|2467.6|2463.6|2467.6|2463.6|2466|2462|1
1769743120000|2026-01-30 03:18:40|2467.7|2463.7|2467.6|2463.6|2468.1|2464.1|2467|2463|1
1769743130000|2026-01-30 03:18:50|2470.6|2466.6|2468.6|2464.6|2471.5|2467.5|2468.5|2464.5|1
1769743140000|2026-01-30 03:19:00|2468.5|2464.5|2468.6|2464.6|2468.6|2464.6|2468.5|2464.5|0
1769743150000|2026-01-30 03:19:10|2468.5|2464.5|2467|2463|2468.6|2464.6|2466.9|2462.9|0
1769743160000|2026-01-30 03:19:20|2466.9|2462.9|2466.5|2462.5|2469.5|2465.5|2465.9|2461.9|3
1769743170000|2026-01-30 03:19:30|2463.9|2462.4|2466.2|2462.2|2469.6|2465.6|2463.9|2461.9|6
1769743180000|2026-01-30 03:19:40|2465.8|2461.8|2471.2|2467.2|2471.2|2467.2|2465.8|2461.8|9
1769743190000|2026-01-30 03:19:50|2468.1|2464.1|2467|2463|2469.9|2465.9|2465.7|2461.7|7
1769743200000|2026-01-30 03:20:00|2465.3|2461.3|2461.4|2457.4|2466.1|2462.1|2458.9|2454.9|5
1769743210000|2026-01-30 03:20:10|2461.7|2457.7|2462.5|2458.5|2462.6|2458.6|2457.2|2455|2
1769743220000|2026-01-30 03:20:20|2461.8|2457.8|2461.7|2457.7|2465.9|2461.9|2460.5|2456.5|10
1769743230000|2026-01-30 03:20:30|2459.9|2455.9|2459.4|2455.4|2462.3|2458.3|2458.1|2454.1|5
1769743240000|2026-01-30 03:20:40|2459|2455|2457|2453|2459|2455|2457|2453|2
1769743250000|2026-01-30 03:20:50|2454.8|2450.8|2452.7|2448.7|2454.8|2450.8|2450.3|2446.3|7
1769743260000|2026-01-30 03:21:00|2452.6|2448.6|2455.7|2451.7|2456.7|2452.7|2450.6|2448.6|2
1769743270000|2026-01-30 03:21:10|2455.9|2451.9|2459|2455|2459.8|2455.8|2455.4|2451.4|2
1769743280000|2026-01-30 03:21:20|2458.7|2454.7|2456.7|2452.7|2459.1|2455.1|2456.6|2452.6|0
1769743290000|2026-01-30 03:21:30|2456.6|2452.6|2453.2|2449.2|2457.1|2453.1|2453.2|2449.2|1
1769743300000|2026-01-30 03:21:40|2453.3|2449.3|2453.7|2449.7|2455.6|2451.6|2453.1|2449.1|0
1769743310000|2026-01-30 03:21:50|2454.1|2450.1|2458.4|2454.4|2460.8|2456.8|2453.3|2449.3|5
1769743320000|2026-01-30 03:22:00|2458.8|2454.8|2458|2454|2462.8|2458.8|2457.2|2453.2|5
1769743330000|2026-01-30 03:22:10|2459.9|2455.9|2460.7|2456.7|2461.9|2457.9|2457.7|2453.7|6
1769743340000|2026-01-30 03:22:20|2460.5|2456.5|2458.8|2454.8|2460.5|2456.5|2458.5|2454.5|1
1769743350000|2026-01-30 03:22:30|2457.6|2453.6|2462.8|2458.8|2462.8|2458.8|2457.4|2453.4|2
1769743360000|2026-01-30 03:22:40|2463.3|2459.3|2461.3|2457.3|2466.6|2462.6|2461.3|2457.3|6
1769743370000|2026-01-30 03:22:50|2460.2|2456.2|2463.5|2459.5|2463.5|2459.5|2460.2|2456.2|0
1769743380000|2026-01-30 03:23:00|2463.6|2459.6|2469.7|2465.7|2470.1|2466.1|2463.6|2459.6|1
1769743390000|2026-01-30 03:23:10|2469.6|2465.6|2469.9|2465.9|2472|2468|2468.6|2464.6|0
1769743400000|2026-01-30 03:23:20|2470.4|2466.4|2464.6|2460.6|2470.4|2466.4|2464.6|2460.6|2
1769743410000|2026-01-30 03:23:30|2464.5|2460.5|2463.7|2459.7|2465.6|2461.6|2463|2459|3
1769743420000|2026-01-30 03:23:40|2463.6|2459.6|2457.5|2453.5|2463.6|2459.6|2455.9|2451.9|6
1769743430000|2026-01-30 03:23:50|2460.3|2456.3|2459.5|2455.5|2460.3|2456.3|2459.5|2455.5|4
1769743440000|2026-01-30 03:24:00|2459.2|2455.2|2468.1|2464.1|2468.8|2464.8|2459.2|2455.2|1
1769743450000|2026-01-30 03:24:10|2468.2|2464.2|2470.4|2466.4|2470.7|2466.7|2467.7|2463.7|2
1769743460000|2026-01-30 03:24:20|2470.3|2466.3|2464|2460|2470.9|2466.9|2463.8|2459.8|8
1769743470000|2026-01-30 03:24:30|2464.1|2460.1|2465.1|2461.1|2467|2463|2459.6|2455.6|5
1769743480000|2026-01-30 03:24:40|2464.5|2460.5|2464.5|2460.5|2469.6|2465.6|2460.5|2456.5|8
1769743490000|2026-01-30 03:24:50|2464.8|2460.8|2464.6|2460.6|2465.4|2461.4|2463.8|2459.8|0
1769743500000|2026-01-30 03:25:00|2464.3|2460.3|2468|2464|2468.2|2464.2|2464.2|2460.2|1
1769743510000|2026-01-30 03:25:10|2467.1|2463.1|2467.6|2463.6|2470.8|2466.8|2466.7|2462.7|2
1769743520000|2026-01-30 03:25:20|2468.2|2464.2|2468.6|2464.6|2470.8|2466.8|2467.5|2463.5|2
1769743530000|2026-01-30 03:25:30|2465.6|2461.6|2467|2463|2469|2465|2465.6|2461.6|0
1769743540000|2026-01-30 03:25:40|2467.7|2463.7|2467.4|2463.4|2468.8|2464.8|2465.8|2461.8|0
1769743550000|2026-01-30 03:25:50|2468|2464|2466.2|2462.2|2468.1|2464.1|2466.1|2462.1|0
1769743560000|2026-01-30 03:26:00|2466.1|2462.1|2466.4|2462.4|2468.5|2464.5|2465.7|2461.7|4
1769743570000|2026-01-30 03:26:10|2465.8|2461.8|2468.4|2464.4|2468.4|2464.4|2465.8|2461.8|0
1769743580000|2026-01-30 03:26:20|2468.6|2464.6|2469.2|2465.2|2469.2|2465.2|2467.8|2463.8|1
1769743590000|2026-01-30 03:26:30|2468.9|2464.9|2469.6|2465.6|2469.6|2465.6|2468.9|2464.9|0
1769743600000|2026-01-30 03:26:40|2470.4|2466.4|2476.6|2472.6|2476.6|2472.6|2470.4|2466.4|1
1769743610000|2026-01-30 03:26:50|2477|2473|2478.8|2474.8|2479.1|2475.1|2475.6|2473|3
1769743620000|2026-01-30 03:27:00|2477.8|2473.8|2479.3|2475.3|2479.4|2475.4|2477.5|2473.5|1
1769743630000|2026-01-30 03:27:10|2479.1|2475.1|2482.6|2478.6|2482.6|2478.6|2475.6|2474.1|3
1769743640000|2026-01-30 03:27:20|2483.2|2479.2|2481.9|2477.9|2483.8|2479.8|2481.9|2477.9|2
1769743650000|2026-01-30 03:27:30|2481.8|2477.8|2478.9|2474.9|2481.9|2477.9|2478.8|2474.8|0
1769743660000|2026-01-30 03:27:40|2478.8|2474.8|2478.1|2474.1|2479.3|2475.3|2478.1|2474.1|4
1769743670000|2026-01-30 03:27:50|2473.4|2469.4|2473.9|2469.9|2474|2470|2472.5|2468.5|1
1769743680000|2026-01-30 03:28:00|2473.8|2469.8|2473.9|2469.9|2473.9|2469.9|2473.7|2469.7|2
1769743690000|2026-01-30 03:28:10|2476.5|2472.5|2477.7|2473.7|2478.1|2474.1|2476.5|2472.5|3
1769743700000|2026-01-30 03:28:20|2477.6|2473.6|2474.6|2470.6|2477.8|2473.8|2474.6|2470.6|1
1769743710000|2026-01-30 03:28:30|2475.5|2471.5|2474.3|2470.3|2475.5|2471.5|2474.3|2470.3|3
1769743720000|2026-01-30 03:28:40|2474.6|2470.6|2474.5|2470.5|2476.2|2472.2|2474|2470|2
1769743730000|2026-01-30 03:28:50|2474.2|2470.2|2475.2|2471.2|2476|2472|2474.2|2470.2|0
1769743740000|2026-01-30 03:29:00|2475.5|2471.5|2481.1|2477.1|2481.3|2477.3|2475.5|2471.5|1
1769743750000|2026-01-30 03:29:10|2480.4|2476.4|2479.9|2475.9|2481.2|2477.2|2477.6|2473.6|2
1769743760000|2026-01-30 03:29:20|2480.7|2476.7|2482.1|2478.1|2482.1|2478.1|2479.7|2475.7|0
1769743770000|2026-01-30 03:29:30|2481.2|2477.2|2482.8|2478.8|2482.8|2478.8|2481.2|2477.2|0
1769743780000|2026-01-30 03:29:40|2482.9|2478.9|2483.3|2479.3|2483.6|2479.6|2482.1|2478.1|1
1769743790000|2026-01-30 03:29:50|2483.5|2479.5|2478.5|2474.5|2483.5|2479.5|2477.1|2473.1|5
1769743800000|2026-01-30 03:30:00|2478.4|2474.4|2475.5|2471.5|2478.4|2474.4|2475|2471|0
1769743810000|2026-01-30 03:30:10|2475.1|2471.1|2475.3|2471.3|2475.9|2471.9|2474.7|2470.7|1
1769743820000|2026-01-30 03:30:20|2475.5|2471.5|2475.1|2471.1|2475.7|2471.7|2475|2471|0
1769743830000|2026-01-30 03:30:30|2475.2|2471.2|2477.3|2473.3|2477.4|2473.4|2474.3|2470.3|1
1769743840000|2026-01-30 03:30:40|2479.9|2475.9|2484.6|2480.6|2484.6|2480.6|2479.9|2475.9|3
1769743850000|2026-01-30 03:30:50|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|2484.8|2480.8|0
1769743860000|2026-01-30 03:31:00|2485.3|2481.3|2488.2|2484.2|2488.2|2484.2|2485.3|2481.3|3
1769743870000|2026-01-30 03:31:10|2488.5|2484.5|2487|2483|2489.7|2486.4|2487|2483|8
1769743880000|2026-01-30 03:31:20|2486.9|2482.9|2490|2488.5|2491.2|2488.5|2486.7|2482.7|11
1769743890000|2026-01-30 03:31:30|2489.4|2485.4|2486.2|2482.2|2489.7|2485.7|2486.2|2482.2|2
1769743900000|2026-01-30 03:31:40|2486|2482|2485.6|2481.6|2486|2482|2482.3|2480.8|2
1769743910000|2026-01-30 03:31:50|2485.5|2481.5|2484|2480|2485.5|2481.5|2483.9|2479.9|0
1769743930000|2026-01-30 03:32:10|2484.5|2480.5|2479.7|2475.7|2484.5|2481.8|2479.3|2475.3|7
1769743940000|2026-01-30 03:32:20|2479.6|2475.6|2477.6|2473.6|2479.6|2475.6|2477.6|2473.6|0
1769743950000|2026-01-30 03:32:30|2477.5|2473.5|2474.4|2470.4|2477.9|2473.9|2474.4|2470.4|2
1769743960000|2026-01-30 03:32:40|2474.7|2470.7|2475|2471|2478.1|2474.1|2474.7|2470.7|2
1769743970000|2026-01-30 03:32:50|2475.4|2471.4|2475.9|2471.9|2475.9|2471.9|2474.8|2470.8|1
1769743980000|2026-01-30 03:33:00|2476.5|2472.5|2475.8|2471.8|2476.8|2472.8|2473.9|2469.9|1
1769743990000|2026-01-30 03:33:10|2475.9|2471.9|2476.3|2472.3|2476.8|2472.8|2475.5|2471.5|0
1769744000000|2026-01-30 03:33:20|2476.6|2472.6|2475.5|2471.5|2478.8|2474.8|2474.6|2470.6|2
1769744010000|2026-01-30 03:33:30|2475.2|2471.2|2475.1|2471.1|2475.4|2471.4|2474.4|2470.4|0
1769744020000|2026-01-30 03:33:40|2474.8|2470.8|2474.1|2470.1|2475.4|2471.4|2474.1|2470.1|0
1769744030000|2026-01-30 03:33:50|2475|2471|2470.3|2466.3|2475|2471|2469.1|2465.1|1
1769744040000|2026-01-30 03:34:00|2471.6|2467.6|2467|2463|2471.6|2467.6|2467|2463|2
1769744050000|2026-01-30 03:34:10|2467.5|2463.5|2465|2461|2468.3|2464.3|2465|2461|3
1769744060000|2026-01-30 03:34:20|2465.1|2461.1|2465.6|2461.6|2467|2463|2465|2461|6
1769744070000|2026-01-30 03:34:30|2460.5|2456.5|2463.9|2459.9|2463.9|2459.9|2458.8|2454.8|1
1769744080000|2026-01-30 03:34:40|2463.8|2459.8|2459.5|2455.5|2463.8|2459.8|2456.1|2452.1|8
1769744090000|2026-01-30 03:34:50|2459.8|2455.8|2454.3|2450.3|2459.9|2455.9|2451.6|2447.6|2
1769744100000|2026-01-30 03:35:00|2453.7|2449.7|2452.1|2448.1|2454.8|2450.8|2450.6|2446.6|2
1769744110000|2026-01-30 03:35:10|2451.9|2447.9|2449.7|2445.7|2454|2450|2449.4|2445.4|1
1769744120000|2026-01-30 03:35:20|2450|2446|2452.9|2448.9|2452.9|2448.9|2450|2446|1
1769744130000|2026-01-30 03:35:30|2452.8|2448.8|2453|2449|2453.5|2449.5|2452.3|2448.3|1
1769744150000|2026-01-30 03:35:50|2452.9|2448.9|2460.9|2456.9|2460.9|2456.9|2452.2|2448.2|5
1769744160000|2026-01-30 03:36:00|2461|2457|2460.1|2456.1|2461.5|2457.5|2459.3|2455.3|2
1769744170000|2026-01-30 03:36:10|2461.4|2457.4|2460.8|2456.8|2461.7|2457.7|2459.7|2455.7|2
1769744180000|2026-01-30 03:36:20|2460.5|2456.5|2460.5|2456.5|2461.9|2457.9|2460.1|2456.1|0
1769744190000|2026-01-30 03:36:30|2459.3|2455.3|2462|2458|2462.9|2458.9|2459.3|2455.3|0
1769744200000|2026-01-30 03:36:40|2461.8|2457.8|2464.1|2460.1|2464.1|2460.1|2461.5|2457.5|1
1769744210000|2026-01-30 03:36:50|2464.2|2460.2|2464.5|2460.5|2464.6|2460.6|2463.7|2459.7|0
1769744220000|2026-01-30 03:37:00|2464.4|2460.4|2458.4|2454.4|2464.5|2460.5|2458.4|2454.4|3
1769744230000|2026-01-30 03:37:10|2458.7|2454.7|2464.4|2460.4|2464.4|2460.4|2458.7|2454.7|1
1769744240000|2026-01-30 03:37:20|2464.6|2460.6|2464.6|2460.6|2464.7|2460.7|2461.2|2457.2|0
1769744250000|2026-01-30 03:37:30|2464.7|2460.7|2465|2461|2465|2461|2464.4|2460.4|0
1769744260000|2026-01-30 03:37:40|2465.1|2461.1|2468.8|2464.8|2470.6|2466.6|2463.7|2459.7|5
1769744270000|2026-01-30 03:37:50|2468.7|2464.7|2464.4|2460.4|2468.7|2464.7|2464.3|2460.3|5
1769744280000|2026-01-30 03:38:00|2464.3|2460.3|2466.2|2462.2|2466.8|2462.8|2461.7|2457.7|2
1769744290000|2026-01-30 03:38:10|2466.3|2462.3|2462.7|2458.7|2466.5|2462.5|2462.7|2458.7|0
1769744300000|2026-01-30 03:38:20|2462.8|2458.8|2466.3|2462.3|2466.8|2462.8|2462|2458|1
1769744310000|2026-01-30 03:38:30|2466.5|2462.5|2464.5|2460.5|2466.6|2462.6|2463.1|2459.1|0
1769744320000|2026-01-30 03:38:40|2465.2|2461.2|2460.6|2456.6|2465.2|2461.2|2460|2456|1
1769744330000|2026-01-30 03:38:50|2460.4|2456.4|2466.6|2462.6|2467.1|2463.1|2459.6|2455.6|4
1769744340000|2026-01-30 03:39:00|2466.4|2462.4|2464.3|2460.3|2466.4|2462.4|2460|2456|0
1769744350000|2026-01-30 03:39:10|2464|2460|2460.3|2456.3|2464|2460|2459.6|2455.6|1
1769744360000|2026-01-30 03:39:20|2460.2|2456.2|2459.8|2455.8|2466.7|2462.7|2457.5|2453.5|12
1769744370000|2026-01-30 03:39:30|2460.1|2456.1|2459.3|2455.3|2462.2|2458.2|2458.4|2454.4|1
1769744380000|2026-01-30 03:39:40|2459.2|2455.2|2458.3|2454.3|2459.2|2455.2|2457.6|2453.6|0
1769744390000|2026-01-30 03:39:50|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.5|2454.5|0
1769744400000|2026-01-30 03:40:00|2458.5|2454.5|2458.9|2454.9|2458.9|2454.9|2458.5|2454.5|0
1769744410000|2026-01-30 03:40:10|2458.8|2454.8|2459.9|2455.9|2459.9|2455.9|2457.4|2453.4|0
1769744420000|2026-01-30 03:40:20|2460|2456|2465|2461|2465|2461|2460|2456|2
1769744430000|2026-01-30 03:40:30|2464.8|2460.8|2465.6|2461.6|2467.9|2463.9|2464.8|2460.8|2
1769744440000|2026-01-30 03:40:40|2465.4|2461.4|2468.5|2464.5|2471.5|2467.5|2465.4|2461.4|6
1769744450000|2026-01-30 03:40:50|2469.1|2465.1|2466|2462|2469.1|2465.1|2463.7|2459.7|0
1769744460000|2026-01-30 03:41:00|2465.7|2461.7|2470|2466|2471.2|2467.2|2465.7|2461.7|2
1769744470000|2026-01-30 03:41:10|2469.5|2465.5|2471.7|2467.7|2473.5|2469.5|2469.5|2465.5|7
1769744480000|2026-01-30 03:41:20|2471|2467|2471.3|2467.3|2471.5|2467.5|2469.7|2465.7|0
1769744490000|2026-01-30 03:41:30|2470.9|2466.9|2470.8|2466.8|2471.9|2467.9|2470.5|2466.5|1
1769744500000|2026-01-30 03:41:40|2470.7|2466.7|2471|2467|2471.3|2467.3|2470.6|2466.6|0
1769744510000|2026-01-30 03:41:50|2470.9|2466.9|2470.6|2466.6|2471|2467|2470.4|2466.4|0
1769744520000|2026-01-30 03:42:00|2473.1|2469.1|2473.8|2469.8|2473.8|2469.8|2472.9|2468.9|1
1769744530000|2026-01-30 03:42:10|2474.3|2470.3|2480.2|2476.2|2480.8|2476.8|2474.3|2470.3|4
1769744540000|2026-01-30 03:42:20|2481.7|2477.7|2481.8|2477.8|2483.9|2479.9|2480.2|2476.2|2
1769744550000|2026-01-30 03:42:30|2481.5|2477.5|2479.6|2475.6|2482|2478|2479|2475|0
1769744560000|2026-01-30 03:42:40|2479.8|2475.8|2478.9|2474.9|2479.9|2475.9|2478.4|2474.4|0
1769744570000|2026-01-30 03:42:50|2478.8|2474.8|2479.1|2475.1|2479.8|2475.8|2478.5|2474.5|1
1769744580000|2026-01-30 03:43:00|2479.6|2475.6|2476.9|2472.9|2479.7|2475.7|2476.6|2472.6|2
1769744590000|2026-01-30 03:43:10|2476.8|2472.8|2475.6|2471.6|2476.8|2472.8|2475.6|2471.6|0
1769744600000|2026-01-30 03:43:20|2475.5|2471.5|2475.7|2471.7|2476.2|2472.2|2474.6|2470.6|2
1769744610000|2026-01-30 03:43:30|2475.6|2471.6|2468.7|2464.7|2475.7|2471.7|2468.4|2464.4|4
1769744620000|2026-01-30 03:43:40|2468.6|2464.6|2463.9|2459.9|2468.6|2464.6|2461.9|2457.9|3
1769744630000|2026-01-30 03:43:50|2463.6|2459.6|2462.2|2458.2|2464.5|2460.5|2461.8|2457.8|0
1769744640000|2026-01-30 03:44:00|2462|2458|2461.6|2457.6|2463.6|2459.6|2461.6|2457.6|0
1769744650000|2026-01-30 03:44:10|2460.9|2456.9|2459.6|2455.6|2461.6|2457.6|2457.7|2453.7|7
1769744660000|2026-01-30 03:44:20|2458.7|2454.7|2462.9|2458.9|2466.4|2462.4|2458.1|2454.1|1
1769744670000|2026-01-30 03:44:30|2463.1|2459.1|2467.3|2463.3|2471.3|2467.3|2462.9|2458.9|0
1769744680000|2026-01-30 03:44:40|2466.9|2462.9|2468.7|2464.7|2474.1|2470.1|2465.6|2461.6|1
1769744690000|2026-01-30 03:44:50|2469|2465|2463.6|2459.6|2469.5|2465.5|2461.1|2457.1|1
1769744700000|2026-01-30 03:45:00|2464.9|2460.9|2461.1|2457.1|2466.1|2462.1|2460.2|2456.2|4
1769744710000|2026-01-30 03:45:10|2463.2|2459.2|2460.6|2456.6|2465.7|2461.7|2458.9|2454.9|2
1769744720000|2026-01-30 03:45:20|2460.4|2456.4|2460.9|2456.9|2461.6|2457.6|2458.5|2454.5|0
1769744730000|2026-01-30 03:45:30|2462.6|2458.6|2456.6|2452.6|2462.6|2458.6|2456.6|2452.6|9
1769744740000|2026-01-30 03:45:40|2456.4|2452.4|2454.3|2450.3|2457.3|2453.3|2454|2450|1
1769744750000|2026-01-30 03:45:50|2454|2450|2454.9|2450.9|2458.7|2454.7|2447.6|2445.3|6
1769744760000|2026-01-30 03:46:00|2454.3|2450.3|2458.3|2454.3|2459.1|2455.1|2454.3|2450.3|0
1769744770000|2026-01-30 03:46:10|2457.7|2453.7|2454.3|2450.3|2458.8|2454.8|2453.5|2449.5|0
1769744780000|2026-01-30 03:46:20|2454.5|2450.5|2455|2451|2458.4|2454.4|2453.8|2449.8|2
1769744790000|2026-01-30 03:46:30|2454.7|2450.7|2463.4|2459.4|2463.7|2459.7|2454.7|2450.7|4
1769744800000|2026-01-30 03:46:40|2462.9|2458.9|2456.4|2452.4|2462.9|2458.9|2456|2452|3
1769744810000|2026-01-30 03:46:50|2456.2|2452.2|2457.1|2453.1|2457.1|2453.1|2454.2|2450.2|0
1769744820000|2026-01-30 03:47:00|2457.2|2453.2|2459.1|2455.1|2462.5|2458.5|2456.7|2452.7|2
1769744830000|2026-01-30 03:47:10|2459.7|2455.7|2461.3|2457.3|2462.8|2458.8|2458|2454|1
1769744840000|2026-01-30 03:47:20|2461|2457|2462.2|2458.2|2463.2|2459.2|2460.3|2456.3|0
1769744850000|2026-01-30 03:47:30|2462.8|2458.8|2462.4|2458.4|2463.4|2459.4|2461.1|2457.1|0
1769744860000|2026-01-30 03:47:40|2461.3|2457.3|2459.2|2455.2|2465|2461|2458.8|2454.8|2
1769744870000|2026-01-30 03:47:50|2458.8|2454.8|2461.3|2457.3|2461.3|2457.3|2458.1|2454.1|0
1769744880000|2026-01-30 03:48:00|2461.5|2457.5|2461.6|2457.6|2463.1|2459.1|2460.5|2456.5|0
1769744890000|2026-01-30 03:48:10|2460.9|2456.9|2459.7|2455.7|2461.6|2457.6|2458.7|2454.7|0
1769744900000|2026-01-30 03:48:20|2459.6|2455.6|2458.3|2454.3|2459.7|2455.7|2458.3|2454.3|0
1769744910000|2026-01-30 03:48:30|2458.4|2454.4|2454.2|2450.2|2458.7|2454.7|2454.2|2450.2|1
1769744920000|2026-01-30 03:48:40|2457.8|2453.8|2454.9|2450.9|2457.8|2453.8|2454.6|2450.6|0
1769744930000|2026-01-30 03:48:50|2455.6|2451.6|2455.1|2451.1|2455.7|2451.7|2454.7|2450.7|0
1769744940000|2026-01-30 03:49:00|2455.2|2451.2|2455.4|2451.4|2457.6|2453.6|2455.1|2451.1|0
1769744950000|2026-01-30 03:49:10|2461.5|2457.5|2459.1|2455.1|2461.5|2457.5|2458.7|2454.7|0
1769744960000|2026-01-30 03:49:20|2459.5|2455.5|2458|2454|2459.5|2455.5|2457.3|2453.3|0
1769744970000|2026-01-30 03:49:30|2458.3|2454.3|2460.8|2456.8|2461.8|2457.8|2458.3|2454.3|0
1769744980000|2026-01-30 03:49:40|2460.9|2456.9|2461.6|2457.6|2462.1|2458.1|2460.3|2456.3|0
1769744990000|2026-01-30 03:49:50|2465.2|2461.2|2466.4|2462.4|2466.9|2462.9|2464.1|2460.1|4
1769745000000|2026-01-30 03:50:00|2469.2|2465.2|2460.6|2456.6|2469.2|2465.2|2458.5|2456.6|2
1769745010000|2026-01-30 03:50:10|2460.7|2456.7|2456.7|2452.7|2460.7|2456.7|2456.7|2452.7|1
1769745020000|2026-01-30 03:50:20|2452.3|2448.3|2452.1|2448.1|2452.3|2448.3|2451.9|2447.9|1
1769745030000|2026-01-30 03:50:30|2451.4|2447.4|2451.4|2447.4|2452.1|2448.1|2450.1|2446.1|1
1769745040000|2026-01-30 03:50:40|2452.3|2448.3|2452|2448|2453.1|2449.1|2451|2447|0
1769745050000|2026-01-30 03:50:50|2451.6|2447.6|2450.9|2446.9|2451.6|2447.6|2449.8|2445.8|0
1769745060000|2026-01-30 03:51:00|2452.5|2448.5|2451.5|2447.5|2453.1|2449.1|2451.5|2447.5|0
1769745070000|2026-01-30 03:51:10|2453.1|2449.1|2461.5|2457.5|2461.8|2457.8|2453.1|2449.1|2
1769745080000|2026-01-30 03:51:20|2464.3|2460.3|2458.8|2454.8|2464.3|2460.3|2458.7|2454.7|0
1769745090000|2026-01-30 03:51:30|2458.5|2454.5|2458.9|2454.9|2459.3|2455.3|2457.6|2453.6|1
1769745100000|2026-01-30 03:51:40|2459.5|2455.5|2457.9|2453.9|2459.5|2455.5|2457.9|2453.9|2
1769745110000|2026-01-30 03:51:50|2458|2454|2457.5|2453.5|2458.8|2454.8|2457.5|2453.5|4
1769745120000|2026-01-30 03:52:00|2457.4|2453.4|2456.7|2452.7|2457.4|2453.4|2456.7|2452.7|0
1769745130000|2026-01-30 03:52:10|2456.8|2452.8|2456.4|2452.4|2456.8|2452.8|2456.4|2452.4|2
1769745140000|2026-01-30 03:52:20|2456.3|2452.3|2456.4|2452.4|2456.4|2452.4|2456.3|2452.3|0
1769745160000|2026-01-30 03:52:40|2457.4|2453.4|2457.3|2453.3|2457.4|2453.4|2456.7|2452.7|2
1769745170000|2026-01-30 03:52:50|2457.1|2453.1|2457.4|2453.4|2457.4|2453.4|2457|2453|0
1769745180000|2026-01-30 03:53:00|2462.5|2458.5|2462.2|2458.2|2463.4|2459.4|2462.2|2458.2|1
1769745190000|2026-01-30 03:53:10|2462.4|2458.4|2463.9|2459.9|2465.5|2461.5|2461.8|2457.8|0
1769745200000|2026-01-30 03:53:20|2463.1|2459.1|2460.8|2456.8|2464.1|2460.1|2460.2|2456.2|0
1769745210000|2026-01-30 03:53:30|2460.7|2456.7|2462.2|2458.2|2464.2|2460.2|2460.7|2456.7|0
1769745220000|2026-01-30 03:53:40|2462|2458|2461.6|2457.6|2462.6|2458.6|2460|2456|2
1769745230000|2026-01-30 03:53:50|2461.5|2457.5|2461.4|2457.4|2461.9|2457.9|2457.8|2453.8|1
1769745240000|2026-01-30 03:54:00|2460.9|2456.9|2460.3|2456.3|2461.3|2457.3|2460.3|2456.3|0
1769745250000|2026-01-30 03:54:10|2461.2|2457.2|2461.9|2457.9|2462.8|2458.8|2460.5|2456.5|2
1769745260000|2026-01-30 03:54:20|2462|2458|2462.1|2458.1|2462.5|2458.5|2461.2|2457.2|0
1769745270000|2026-01-30 03:54:30|2462.5|2458.5|2465.5|2461.5|2465.5|2461.5|2461.8|2457.8|1
1769745280000|2026-01-30 03:54:40|2465.6|2461.6|2465.8|2461.8|2466|2462|2464.7|2460.7|0
1769745290000|2026-01-30 03:54:50|2465.7|2461.7|2466.2|2462.2|2466.2|2462.2|2465.6|2461.6|0
1769745300000|2026-01-30 03:55:00|2466.3|2462.3|2471|2467|2473.2|2469.2|2466.3|2462.3|2
1769745310000|2026-01-30 03:55:10|2471.8|2467.8|2470.7|2466.7|2472|2468|2466.6|2462.6|7
1769745320000|2026-01-30 03:55:20|2470.8|2466.8|2472.2|2468.2|2472.6|2468.6|2470.6|2466.6|0
1769745330000|2026-01-30 03:55:30|2472.6|2468.6|2479|2475|2479.7|2475.7|2472.2|2468.2|3
1769745340000|2026-01-30 03:55:40|2478.8|2474.8|2479|2475|2479.1|2475.1|2478.8|2474.8|0
1769745350000|2026-01-30 03:55:50|2479.1|2475.1|2479|2475|2479.1|2475.1|2479|2475|0
1769745360000|2026-01-30 03:56:00|2478.9|2474.9|2479.8|2475.8|2480.6|2476.6|2478.6|2474.6|5
1769745370000|2026-01-30 03:56:10|2479.7|2475.7|2480.1|2476.1|2480.1|2476.1|2479.7|2475.7|2
1769745380000|2026-01-30 03:56:20|2482.3|2478.3|2482.8|2478.8|2482.8|2478.8|2481.5|2477.5|1
1769745390000|2026-01-30 03:56:30|2482.9|2478.9|2483|2479|2483|2479|2482.9|2478.9|0
1769745400000|2026-01-30 03:56:40|2483.1|2479.1|2483.4|2479.4|2483.7|2479.7|2483.1|2479.1|0
1769745410000|2026-01-30 03:56:50|2483.6|2479.6|2487.9|2483.9|2488.2|2484.2|2483.6|2479.6|2
1769745420000|2026-01-30 03:57:00|2485.2|2481.2|2481|2477|2485.2|2481.2|2481|2477|4
1769745430000|2026-01-30 03:57:10|2481.2|2477.2|2479.6|2475.6|2481.7|2477.7|2478.3|2474.3|4
1769745440000|2026-01-30 03:57:20|2479.5|2475.5|2478.8|2474.8|2479.8|2475.8|2478.2|2474.2|0
1769745450000|2026-01-30 03:57:30|2478.6|2474.6|2478.3|2474.3|2478.6|2474.6|2478.1|2474.1|0
1769745460000|2026-01-30 03:57:40|2478.4|2474.4|2477.9|2473.9|2478.8|2474.8|2477.9|2473.9|1
1769745470000|2026-01-30 03:57:50|2478|2474|2478.1|2474.1|2478.2|2474.2|2477.9|2473.9|0
1769745480000|2026-01-30 03:58:00|2477.7|2473.7|2480.3|2476.3|2481.7|2477.7|2477.7|2473.7|2
1769745490000|2026-01-30 03:58:10|2480|2476|2481.3|2477.3|2481.3|2477.3|2480|2476|0
1769745500000|2026-01-30 03:58:20|2480.6|2476.6|2479.4|2475.4|2481.7|2477.7|2479.4|2475.4|1
1769745510000|2026-01-30 03:58:30|2478.7|2474.7|2480|2476|2480.4|2476.4|2478.7|2474.7|0
1769745520000|2026-01-30 03:58:40|2480.3|2476.3|2479.5|2475.5|2482.4|2478.4|2479.5|2475.5|4
1769745530000|2026-01-30 03:58:50|2479.4|2475.4|2479.5|2475.5|2479.5|2475.5|2479.4|2475.4|0
1769745540000|2026-01-30 03:59:00|2479.4|2475.4|2483.9|2479.9|2484|2480|2479.4|2475.4|22
1769745550000|2026-01-30 03:59:10|2484|2480|2484.3|2480.3|2484.3|2480.3|2483.2|2479.2|0
1769745560000|2026-01-30 03:59:20|2484.2|2480.2|2484.6|2480.6|2484.7|2480.7|2484.2|2480.2|1
1769745570000|2026-01-30 03:59:30|2484.7|2480.7|2481.7|2477.7|2485.8|2481.8|2480.6|2476.6|3
1769745580000|2026-01-30 03:59:40|2481.9|2477.9|2482.7|2478.7|2483.1|2479.1|2481.3|2477.3|0
1769745590000|2026-01-30 03:59:50|2482.3|2478.3|2481.5|2477.5|2482.9|2478.9|2481.5|2477.5|1
1769745600000|2026-01-30 04:00:00|2479.8|2475.8|2478.4|2474.4|2479.8|2475.8|2477.3|2473.3|16
1769745610000|2026-01-30 04:00:10|2478.2|2474.2|2477.9|2473.9|2478.2|2474.2|2477.9|2473.9|0
1769745620000|2026-01-30 04:00:20|2478|2474|2477.8|2473.8|2478.4|2474.4|2477.6|2473.6|2
1769745630000|2026-01-30 04:00:30|2477.7|2473.7|2481.4|2477.4|2482.7|2478.7|2477.7|2473.7|10
1769745640000|2026-01-30 04:00:40|2481.7|2477.7|2484.8|2480.8|2486.3|2482.3|2481.7|2477.7|1
1769745650000|2026-01-30 04:00:50|2484.5|2480.5|2484.7|2480.7|2485.3|2481.3|2484.2|2480.2|4
1769745660000|2026-01-30 04:01:00|2484|2480|2481.9|2477.9|2484|2480|2481.2|2477.2|2
1769745670000|2026-01-30 04:01:10|2481.7|2477.7|2481.7|2477.7|2481.8|2477.8|2481.2|2477.2|1
1769745680000|2026-01-30 04:01:20|2482|2478|2481.8|2477.8|2482.3|2478.3|2481.8|2477.8|0
1769745690000|2026-01-30 04:01:30|2482.2|2478.2|2483.9|2479.9|2484.8|2480.8|2482.2|2478.2|1
1769745700000|2026-01-30 04:01:40|2484|2480|2483.2|2479.2|2484.1|2480.1|2483.2|2479.2|0
1769745710000|2026-01-30 04:01:50|2482.7|2478.7|2483.4|2479.4|2483.6|2479.6|2482.7|2478.7|0
1769745720000|2026-01-30 04:02:00|2483.3|2479.3|2483.9|2479.9|2484.2|2480.2|2483.3|2479.3|2
1769745730000|2026-01-30 04:02:10|2484.6|2480.6|2484.1|2480.1|2484.6|2480.6|2484.1|2480.1|0
1769745740000|2026-01-30 04:02:20|2484.2|2480.2|2481.9|2477.9|2484.2|2480.2|2481.9|2477.9|3
1769745750000|2026-01-30 04:02:30|2481.8|2477.8|2483|2479|2483.2|2479.2|2481.8|2477.8|1
1769745760000|2026-01-30 04:02:40|2483.1|2479.1|2484.5|2480.5|2484.5|2480.5|2483.1|2479.1|1
1769745770000|2026-01-30 04:02:50|2486.8|2482.8|2488.8|2484.8|2488.8|2484.8|2486.8|2482.8|3
1769745780000|2026-01-30 04:03:00|2487.2|2483.2|2489|2485|2489.3|2485.3|2486.3|2482.3|4
1769745790000|2026-01-30 04:03:10|2489.3|2485.3|2490.1|2486.1|2490.6|2486.6|2489.2|2485.2|9
1769745800000|2026-01-30 04:03:20|2489.8|2485.8|2493.1|2489.1|2494.4|2490.4|2489.8|2485.8|5
1769745810000|2026-01-30 04:03:30|2492.9|2488.9|2491|2487|2492.9|2488.9|2490.9|2486.9|1
1769745820000|2026-01-30 04:03:40|2491.1|2487.1|2491.5|2487.5|2491.5|2487.5|2490.9|2486.9|0
1769745830000|2026-01-30 04:03:50|2491.4|2487.4|2487.9|2483.9|2491.4|2487.4|2485.6|2481.6|4
1769745840000|2026-01-30 04:04:00|2487.6|2483.6|2485.8|2481.8|2489.4|2485.4|2485.8|2481.8|0
1769745850000|2026-01-30 04:04:10|2485.6|2481.6|2486.2|2484.7|2486.5|2484.7|2485.4|2481.4|0
1769745860000|2026-01-30 04:04:20|2486.4|2482.4|2488.8|2484.8|2488.9|2484.9|2486.3|2482.3|6
1769745870000|2026-01-30 04:04:30|2488.4|2484.4|2488.6|2484.6|2489.7|2485.7|2487.6|2483.6|1
1769745880000|2026-01-30 04:04:40|2488.1|2484.1|2482.5|2478.5|2488.3|2485.8|2482.4|2478.4|17
1769745890000|2026-01-30 04:04:50|2482.6|2478.6|2486.6|2482.6|2486.9|2482.9|2482.6|2478.6|2
1769745900000|2026-01-30 04:05:00|2487|2483|2486.5|2482.5|2487.4|2483.4|2482.6|2478.6|8
1769745910000|2026-01-30 04:05:10|2486.3|2482.3|2483.4|2479.4|2486.4|2482.4|2482.2|2478.2|0
1769745920000|2026-01-30 04:05:20|2483.5|2479.5|2486|2482|2486.4|2482.4|2483.5|2479.5|0
1769745930000|2026-01-30 04:05:30|2486.1|2482.1|2490|2486|2490.4|2486.4|2486.1|2482.1|1
1769745940000|2026-01-30 04:05:40|2490.2|2486.2|2490.5|2486.5|2490.7|2486.7|2490.1|2486.1|0
1769745950000|2026-01-30 04:05:50|2490.7|2486.7|2490.1|2486.1|2491.3|2487.3|2489.7|2485.7|0
1769745960000|2026-01-30 04:06:00|2490.2|2486.2|2491.2|2487.2|2491.4|2487.4|2489.8|2485.8|0
1769745970000|2026-01-30 04:06:10|2490.8|2486.8|2492.4|2488.4|2492.4|2488.4|2488.4|2484.4|13
1769745980000|2026-01-30 04:06:20|2495|2491|2499.9|2495.9|2503.2|2499.2|2495|2491|13
1769745990000|2026-01-30 04:06:30|2500.3|2496.3|2501.3|2497.3|2502.8|2498.8|2500.3|2496.3|4
1769746000000|2026-01-30 04:06:40|2501.4|2497.4|2501|2497|2501.6|2497.6|2501|2497|2
1769746010000|2026-01-30 04:06:50|2501.1|2497.1|2501.5|2497.5|2501.8|2497.8|2501|2497|3
1769746020000|2026-01-30 04:07:00|2501.6|2497.6|2502.7|2498.7|2503.4|2499.4|2500.4|2496.4|3
1769746030000|2026-01-30 04:07:10|2503.7|2499.7|2503.1|2499.1|2503.7|2499.7|2502.2|2498.2|0
1769746040000|2026-01-30 04:07:20|2502.4|2498.4|2503.6|2499.6|2503.6|2499.6|2502.4|2498.4|0
1769746050000|2026-01-30 04:07:30|2503.5|2499.5|2495.2|2491.2|2503.6|2499.6|2495.2|2491.2|5
1769746060000|2026-01-30 04:07:40|2495.5|2491.5|2495.4|2491.4|2497.6|2493.6|2495.4|2491.4|0
1769746070000|2026-01-30 04:07:50|2494.9|2490.9|2491.6|2487.6|2494.9|2490.9|2491.6|2487.6|1
1769746080000|2026-01-30 04:08:00|2491.9|2487.9|2492.2|2488.2|2492.2|2488.2|2491.9|2487.9|0
1769746090000|2026-01-30 04:08:10|2493.5|2489.5|2493.5|2489.5|2493.6|2489.6|2493.5|2489.5|1
1769746100000|2026-01-30 04:08:20|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|2492.9|2488.9|4
1769746110000|2026-01-30 04:08:30|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2
1769746120000|2026-01-30 04:08:40|2494.3|2490.3|2495.7|2491.7|2498.4|2494.4|2494.3|2490.3|5
1769746130000|2026-01-30 04:08:50|2495.2|2491.2|2494.9|2490.9|2495.7|2491.7|2494|2490|1
1769746140000|2026-01-30 04:09:00|2495.3|2491.3|2489.2|2485.2|2495.6|2491.6|2489|2485|2
1769746150000|2026-01-30 04:09:10|2488.9|2484.9|2486.6|2482.6|2488.9|2484.9|2483.5|2479.5|7
1769746160000|2026-01-30 04:09:20|2486.5|2482.5|2486.9|2482.9|2487.1|2483.1|2486.1|2482.1|0
1769746170000|2026-01-30 04:09:30|2489.6|2485.6|2492.8|2488.8|2493.4|2489.4|2487.3|2483.3|4
1769746180000|2026-01-30 04:09:40|2493|2489|2492.5|2488.5|2495.2|2491.2|2492.2|2488.2|3
1769746190000|2026-01-30 04:09:50|2492.6|2488.6|2489.7|2485.7|2492.6|2488.6|2488.1|2484.1|1
1769746200000|2026-01-30 04:10:00|2489.6|2485.6|2488.9|2484.9|2489.9|2485.9|2488.2|2484.2|1
1769746210000|2026-01-30 04:10:10|2489.3|2485.3|2488.1|2484.1|2489.3|2485.3|2486.8|2482.8|0
1769746220000|2026-01-30 04:10:20|2488.2|2484.2|2491|2487|2491.8|2487.8|2488.2|2484.2|1
1769746230000|2026-01-30 04:10:30|2491.9|2487.9|2494.4|2490.4|2494.5|2490.5|2491.8|2487.8|0
1769746240000|2026-01-30 04:10:40|2494.9|2490.9|2493.5|2489.5|2494.9|2490.9|2493.4|2489.4|0
1769746250000|2026-01-30 04:10:50|2493.6|2489.6|2494.1|2490.1|2494.4|2490.4|2493.4|2489.4|0
1769746260000|2026-01-30 04:11:00|2493.7|2489.7|2498.7|2494.7|2498.7|2494.7|2493.6|2489.6|1
1769746270000|2026-01-30 04:11:10|2497.9|2493.9|2495.3|2491.3|2497.9|2493.9|2494.9|2490.9|4
1769746280000|2026-01-30 04:11:20|2494.4|2490.4|2498.8|2494.8|2498.8|2494.8|2494.4|2490.4|5
1769746290000|2026-01-30 04:11:30|2499.6|2495.6|2500.7|2496.7|2500.7|2496.7|2499.3|2495.3|0
1769746300000|2026-01-30 04:11:40|2500.5|2496.5|2500.8|2496.8|2501.1|2497.1|2499.7|2495.7|0
1769746310000|2026-01-30 04:11:50|2500.5|2496.5|2501.3|2497.3|2501.3|2497.3|2499.9|2495.9|1
1769746320000|2026-01-30 04:12:00|2501.4|2497.4|2503.2|2499.2|2503.3|2499.3|2501.1|2497.1|2
1769746330000|2026-01-30 04:12:10|2503.1|2499.1|2505.1|2501.1|2505.1|2501.1|2502.9|2498.9|4
1769746340000|2026-01-30 04:12:20|2505.4|2501.4|2505|2501|2506.9|2502.9|2504.3|2500.3|7
1769746350000|2026-01-30 04:12:30|2504.5|2500.5|2503.5|2499.5|2504.5|2500.5|2503|2499|0
1769746360000|2026-01-30 04:12:40|2503|2499|2499.3|2495.3|2503.7|2499.7|2499.3|2495.3|8
1769746370000|2026-01-30 04:12:50|2499|2495|2500|2496|2500|2496|2496.4|2492.4|4
1769746380000|2026-01-30 04:13:00|2499.7|2495.7|2499.2|2495.2|2499.7|2495.7|2498.4|2494.4|0
1769746390000|2026-01-30 04:13:10|2499|2495|2499.3|2495.3|2501.4|2497.4|2499|2495|2
1769746400000|2026-01-30 04:13:20|2496.6|2492.6|2496.6|2492.6|2499.1|2495.1|2495.4|2491.4|1
1769746410000|2026-01-30 04:13:30|2497.3|2493.3|2497.6|2493.6|2500.2|2496.2|2494|2490|1
1769746420000|2026-01-30 04:13:40|2497.5|2493.5|2496.7|2492.7|2500.1|2496.1|2493.6|2489.6|1
1769746430000|2026-01-30 04:13:50|2496.3|2492.3|2496.7|2492.7|2496.8|2492.8|2496.3|2492.3|0
1769746440000|2026-01-30 04:14:00|2496.8|2492.8|2490.4|2486.4|2497.6|2493.6|2490|2486|3
1769746450000|2026-01-30 04:14:10|2491.1|2487.1|2493.2|2489.2|2493.9|2489.9|2490.5|2486.5|0
1769746460000|2026-01-30 04:14:20|2493.8|2489.8|2496.6|2492.6|2496.6|2492.6|2492.7|2488.7|0
1769746470000|2026-01-30 04:14:30|2496.3|2492.3|2497.7|2493.7|2498.1|2494.1|2495.9|2491.9|0
1769746480000|2026-01-30 04:14:40|2497.5|2493.5|2497.3|2493.3|2498|2494|2496.9|2492.9|1
1769746490000|2026-01-30 04:14:50|2498.5|2494.5|2493.2|2489.2|2498.5|2494.5|2491.1|2487.1|2
1769746500000|2026-01-30 04:15:00|2492.6|2488.6|2492.1|2488.1|2493.8|2489.8|2491.7|2487.7|0
1769746510000|2026-01-30 04:15:10|2492|2488|2493.2|2489.2|2493.8|2489.8|2490.6|2486.6|1
1769746520000|2026-01-30 04:15:20|2493.5|2489.5|2494.9|2490.9|2495.2|2491.2|2493.5|2489.5|1
1769746530000|2026-01-30 04:15:30|2495.5|2491.5|2497|2493|2497.4|2493.4|2495.5|2491.5|1
1769746540000|2026-01-30 04:15:40|2496.1|2492.1|2497.9|2493.9|2498.3|2494.3|2496.1|2492.1|1
1769746550000|2026-01-30 04:15:50|2497.7|2493.7|2499.6|2495.6|2500.4|2496.4|2497.7|2493.7|4
1769746560000|2026-01-30 04:16:00|2500.2|2496.2|2499.7|2495.7|2500.5|2496.5|2498.9|2494.9|1
1769746570000|2026-01-30 04:16:10|2499.5|2495.5|2495.7|2491.7|2499.5|2497.5|2495.7|2491.7|1
1769746580000|2026-01-30 04:16:20|2494.8|2490.8|2494.5|2490.5|2495.4|2491.4|2493|2489|0
1769746590000|2026-01-30 04:16:30|2494.8|2490.8|2494.3|2490.3|2495.1|2491.1|2492.5|2488.5|0
1769746600000|2026-01-30 04:16:40|2494.6|2490.6|2493.5|2489.5|2494.6|2490.6|2493.5|2489.5|0
1769746610000|2026-01-30 04:16:50|2493.8|2489.8|2494.3|2490.3|2494.5|2490.5|2492.2|2488.2|0
1769746620000|2026-01-30 04:17:00|2494.2|2490.2|2495.8|2491.8|2496.9|2492.9|2494.2|2490.2|2
1769746630000|2026-01-30 04:17:10|2495.9|2491.9|2495.9|2491.9|2496.5|2492.5|2495.3|2491.3|0
1769746640000|2026-01-30 04:17:20|2496.2|2492.2|2496.3|2492.3|2496.5|2492.5|2496.2|2492.2|0
1769746650000|2026-01-30 04:17:30|2496.1|2492.1|2496.2|2492.2|2496.9|2492.9|2496.1|2492.1|0
1769746660000|2026-01-30 04:17:40|2496.1|2492.1|2496.1|2492.1|2496.6|2492.6|2496.1|2492.1|0
1769746670000|2026-01-30 04:17:50|2496.4|2492.4|2494.9|2490.9|2496.5|2492.5|2494.4|2490.4|0
1769746680000|2026-01-30 04:18:00|2495.5|2491.5|2495.1|2491.1|2496|2492|2494.6|2490.6|0
1769746690000|2026-01-30 04:18:10|2495.2|2491.2|2493.9|2489.9|2495.5|2491.5|2492.7|2488.7|1
1769746700000|2026-01-30 04:18:20|2494.6|2490.6|2494.7|2490.7|2494.7|2490.7|2493.2|2489.2|0
1769746710000|2026-01-30 04:18:30|2493.5|2489.5|2493.8|2489.8|2494.7|2490.7|2492.6|2488.6|0
1769746720000|2026-01-30 04:18:40|2494.1|2490.1|2496.4|2492.4|2498.1|2494.1|2494.1|2490.1|1
1769746730000|2026-01-30 04:18:50|2494.4|2490.4|2497.1|2493.1|2499.5|2495.5|2494.4|2490.4|0
1769746740000|2026-01-30 04:19:00|2496.7|2492.7|2497.4|2493.4|2499.6|2495.6|2496.1|2492.1|0
1769746750000|2026-01-30 04:19:10|2498.6|2494.6|2499.1|2495.1|2499.1|2495.1|2497.5|2493.5|0
1769746760000|2026-01-30 04:19:20|2498.9|2494.9|2500.8|2496.8|2501.8|2497.8|2498.9|2494.9|0
1769746770000|2026-01-30 04:19:30|2500.7|2496.7|2500.6|2496.6|2500.7|2496.7|2500.1|2496.1|0
1769746780000|2026-01-30 04:19:40|2498.6|2494.6|2494.8|2490.8|2498.6|2494.6|2494.8|2490.8|1
1769746790000|2026-01-30 04:19:50|2494.5|2490.5|2495|2491|2495.9|2491.9|2493.9|2489.9|0
1769746800000|2026-01-30 04:20:00|2494.9|2490.9|2496.2|2492.2|2496.5|2492.5|2494.5|2490.5|1
1769746810000|2026-01-30 04:20:10|2494.4|2490.4|2497.5|2493.5|2497.7|2493.7|2494.4|2490.4|1
1769746820000|2026-01-30 04:20:20|2496.8|2492.8|2500.5|2496.5|2501.4|2497.4|2496.8|2492.8|1
1769746830000|2026-01-30 04:20:30|2500.1|2496.1|2496.8|2492.8|2502|2498|2496.8|2492.8|0
1769746840000|2026-01-30 04:20:40|2499.1|2495.1|2500.8|2496.8|2504|2500|2497.5|2493.5|1
1769746850000|2026-01-30 04:20:50|2499.5|2495.5|2499.6|2495.6|2500|2496|2499|2495|0
1769746860000|2026-01-30 04:21:00|2500.3|2496.3|2498|2494|2500.3|2496.3|2497.7|2493.7|1
1769746870000|2026-01-30 04:21:10|2497.9|2493.9|2488.4|2484.4|2498.1|2494.1|2488.4|2484.4|3
1769746880000|2026-01-30 04:21:20|2488.8|2484.8|2487.7|2483.7|2488.8|2484.8|2487.3|2483.3|0
1769746890000|2026-01-30 04:21:30|2487.8|2483.8|2487.3|2483.3|2487.8|2483.8|2487.2|2483.2|1
1769746900000|2026-01-30 04:21:40|2487.5|2483.5|2484.8|2480.8|2488.3|2484.3|2484.8|2480.8|2
1769746910000|2026-01-30 04:21:50|2485.8|2481.8|2485.6|2481.6|2485.9|2481.9|2485|2481|0
1769746920000|2026-01-30 04:22:00|2485.5|2481.5|2484.6|2480.6|2485.6|2481.6|2484.6|2480.6|0
1769746930000|2026-01-30 04:22:10|2485.5|2481.5|2485|2481|2485.5|2481.5|2484.9|2480.9|0
1769746940000|2026-01-30 04:22:20|2485.1|2481.1|2484.5|2480.5|2485.1|2481.1|2484.4|2480.4|0
1769746950000|2026-01-30 04:22:30|2485|2481|2484.6|2480.6|2485.1|2481.1|2484.6|2480.6|0
1769746960000|2026-01-30 04:22:40|2484.4|2480.4|2487.3|2483.3|2488.1|2484.1|2484.4|2480.4|16
1769746970000|2026-01-30 04:22:50|2487.5|2483.5|2487.6|2483.6|2487.6|2483.6|2487.4|2483.4|0
1769746980000|2026-01-30 04:23:00|2487.5|2483.5|2492.5|2488.5|2492.5|2488.5|2487.1|2483.1|4
1769746990000|2026-01-30 04:23:10|2492.7|2488.7|2492.7|2488.7|2492.7|2488.7|2492.7|2488.7|2
1769747000000|2026-01-30 04:23:20|2493.3|2489.3|2497.8|2493.8|2497.8|2493.8|2493.3|2489.3|3
1769747010000|2026-01-30 04:23:30|2497.7|2493.7|2503.2|2499.2|2503.7|2499.7|2497.7|2493.7|2
1769747020000|2026-01-30 04:23:40|2499.4|2495.4|2500.6|2496.6|2501.9|2497.9|2499.4|2495.4|1
1769747030000|2026-01-30 04:23:50|2501|2497|2500.8|2496.8|2501.1|2497.1|2499.7|2495.7|0
1769747040000|2026-01-30 04:24:00|2500.7|2496.7|2500.7|2496.7|2500.7|2496.7|2500.7|2496.7|0
1769747050000|2026-01-30 04:24:10|2501.8|2497.8|2501.2|2497.2|2501.9|2497.9|2500.8|2496.8|3
1769747060000|2026-01-30 04:24:20|2501.3|2497.3|2501.7|2497.7|2501.9|2497.9|2501.1|2497.1|0
1769747070000|2026-01-30 04:24:30|2501.9|2497.9|2502.6|2498.6|2504.4|2500.4|2501.4|2497.4|0
1769747080000|2026-01-30 04:24:40|2502.8|2498.8|2498.7|2494.7|2503.5|2499.5|2498.1|2494.1|2
1769747090000|2026-01-30 04:24:50|2499|2495|2494.6|2490.6|2499.6|2495.6|2494.4|2490.4|2
1769747100000|2026-01-30 04:25:00|2494.8|2490.8|2494.6|2490.6|2494.8|2490.8|2494.5|2490.5|0
1769747110000|2026-01-30 04:25:10|2493.4|2489.4|2494.6|2490.6|2494.6|2490.6|2493.4|2489.4|1
1769747120000|2026-01-30 04:25:20|2493.8|2489.8|2495.3|2491.3|2495.3|2491.3|2493.8|2489.8|0
1769747130000|2026-01-30 04:25:30|2494.6|2490.6|2495.6|2491.6|2495.6|2491.6|2494.4|2490.4|0
1769747140000|2026-01-30 04:25:40|2497.7|2493.7|2498.8|2494.8|2498.8|2494.8|2497.7|2493.7|1
1769747150000|2026-01-30 04:25:50|2498.7|2494.7|2499.2|2495.2|2500.2|2496.2|2497.8|2493.8|1
1769747160000|2026-01-30 04:26:00|2499.5|2495.5|2498.7|2494.7|2499.6|2495.6|2497.2|2493.2|0
1769747170000|2026-01-30 04:26:10|2498.3|2494.3|2499.6|2495.6|2499.9|2495.9|2498.2|2494.2|1
1769747180000|2026-01-30 04:26:20|2499.4|2495.4|2500.4|2496.4|2500.9|2496.9|2498.5|2494.5|0
1769747190000|2026-01-30 04:26:30|2500.5|2496.5|2500|2496|2500.7|2496.7|2499.6|2495.6|0
1769747200000|2026-01-30 04:26:40|2499.6|2495.6|2499.4|2495.4|2501.6|2497.6|2498.5|2494.5|0
1769747210000|2026-01-30 04:26:50|2499|2495|2498.6|2494.6|2499.1|2495.1|2498.1|2494.1|0
1769747220000|2026-01-30 04:27:00|2498.8|2494.8|2498|2494|2498.8|2494.8|2498|2494|0
1769747230000|2026-01-30 04:27:10|2497.9|2493.9|2497.5|2493.5|2498|2494|2497.5|2493.5|0
1769747250000|2026-01-30 04:27:30|2497.1|2493.1|2496.4|2492.4|2497.1|2493.1|2496.3|2492.3|0
1769747260000|2026-01-30 04:27:40|2496.3|2492.3|2496.1|2492.1|2496.3|2492.3|2496.1|2492.1|0
1769747270000|2026-01-30 04:27:50|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|1
1769747280000|2026-01-30 04:28:00|2496.5|2492.5|2501.1|2497.1|2501.1|2497.1|2496.3|2492.3|1
1769747290000|2026-01-30 04:28:10|2500.2|2496.2|2501.2|2497.2|2501.3|2497.3|2500.2|2496.2|0
1769747300000|2026-01-30 04:28:20|2501.4|2497.4|2501.2|2497.2|2501.9|2497.9|2500.6|2496.6|0
1769747310000|2026-01-30 04:28:30|2500.6|2496.6|2500.8|2496.8|2501.3|2497.3|2500.5|2496.5|0
1769747320000|2026-01-30 04:28:40|2501.2|2497.2|2501.8|2497.8|2502.5|2498.5|2500.1|2496.1|16
1769747330000|2026-01-30 04:28:50|2501.9|2497.9|2501.7|2497.7|2501.9|2497.9|2501.6|2497.6|0
1769747340000|2026-01-30 04:29:00|2501.9|2497.9|2502.3|2498.3|2502.3|2498.3|2500.9|2496.9|0
1769747350000|2026-01-30 04:29:10|2502|2498|2501|2497|2502.2|2498.2|2501|2497|1
1769747360000|2026-01-30 04:29:20|2500.8|2496.8|2497.9|2493.9|2500.8|2496.8|2497.4|2493.4|2
1769747370000|2026-01-30 04:29:30|2495|2491|2496.6|2492.6|2497.6|2493.6|2494.1|2490.1|9
1769747380000|2026-01-30 04:29:40|2496.7|2492.7|2497.9|2493.9|2498.6|2494.6|2496.7|2492.7|0
1769747390000|2026-01-30 04:29:50|2498.5|2494.5|2501.2|2497.2|2501.3|2497.3|2498.5|2494.5|1
1769747400000|2026-01-30 04:30:00|2500.5|2496.5|2501.7|2497.7|2502.3|2498.3|2497.6|2493.6|0
1769747410000|2026-01-30 04:30:10|2501.2|2497.2|2502.2|2498.2|2502.2|2498.2|2501|2497|1
1769747420000|2026-01-30 04:30:20|2502.7|2498.7|2500.3|2496.3|2503.9|2499.9|2498.9|2494.9|4
1769747430000|2026-01-30 04:30:30|2501.6|2497.6|2501.5|2497.5|2502.4|2498.4|2501.4|2497.4|2
1769747440000|2026-01-30 04:30:40|2502|2498|2502.1|2498.1|2502.4|2498.4|2500.8|2496.8|1
1769747450000|2026-01-30 04:30:50|2502.9|2498.9|2500.9|2496.9|2502.9|2498.9|2500.1|2496.1|2
1769747460000|2026-01-30 04:31:00|2500.8|2496.8|2501.4|2497.4|2502.1|2498.1|2499.9|2495.9|2
1769747470000|2026-01-30 04:31:10|2500.7|2496.7|2499.1|2495.1|2500.8|2496.8|2498.4|2494.4|0
1769747480000|2026-01-30 04:31:20|2499|2495|2499.1|2495.1|2499.1|2495.1|2497|2493|0
1769747490000|2026-01-30 04:31:30|2497.9|2493.9|2497.8|2493.8|2499.2|2495.2|2497.4|2493.4|0
1769747500000|2026-01-30 04:31:40|2497.9|2493.9|2498.1|2494.1|2498.1|2494.1|2497.7|2493.7|2
1769747510000|2026-01-30 04:31:50|2499|2495|2499.2|2495.2|2499.2|2495.2|2499|2495|0
1769747520000|2026-01-30 04:32:00|2499.3|2495.3|2500.4|2496.4|2500.4|2496.4|2499.3|2495.3|2
1769747530000|2026-01-30 04:32:10|2500.7|2496.7|2503.1|2499.1|2503.1|2499.1|2500.7|2496.7|1
1769747540000|2026-01-30 04:32:20|2503.3|2499.3|2504.3|2500.3|2505.6|2501.6|2503.3|2499.3|1
1769747550000|2026-01-30 04:32:30|2503.7|2499.7|2505.6|2501.6|2505.8|2501.8|2503.7|2499.7|0
1769747560000|2026-01-30 04:32:40|2504.9|2500.9|2504.9|2500.9|2505|2501|2504.8|2500.8|0
1769747570000|2026-01-30 04:32:50|2504.8|2500.8|2505.2|2501.2|2505.6|2501.6|2503.9|2499.9|1
1769747580000|2026-01-30 04:33:00|2505.3|2501.3|2505.1|2501.1|2505.6|2501.6|2504.8|2500.8|1
1769747590000|2026-01-30 04:33:10|2504.9|2500.9|2502.4|2498.4|2505.4|2501.4|2501.8|2497.8|3
1769747600000|2026-01-30 04:33:20|2503|2501.5|2504.8|2500.8|2505.5|2501.5|2502.4|2498.4|2
1769747610000|2026-01-30 04:33:30|2504.9|2500.9|2503.6|2499.6|2505.2|2501.2|2501.6|2497.6|1
1769747620000|2026-01-30 04:33:40|2503.9|2499.9|2507.7|2503.7|2508.7|2504.7|2503.7|2499.7|8
1769747630000|2026-01-30 04:33:50|2508|2504|2507.8|2503.8|2508.7|2504.7|2506|2502|1
1769747640000|2026-01-30 04:34:00|2508.2|2504.2|2504.8|2500.8|2508.2|2504.2|2504.2|2500.2|0
1769747650000|2026-01-30 04:34:10|2504.5|2500.5|2501.6|2497.6|2505.2|2501.2|2501.6|2497.6|1
1769747660000|2026-01-30 04:34:20|2501.9|2497.9|2505.7|2501.7|2506.3|2502.3|2501.9|2497.9|3
1769747670000|2026-01-30 04:34:30|2505.6|2501.6|2504.4|2500.4|2505.7|2501.7|2504.4|2500.4|0
1769747680000|2026-01-30 04:34:40|2504.3|2500.3|2505.8|2501.8|2506.4|2502.4|2504|2500|0
1769747690000|2026-01-30 04:34:50|2506.1|2502.1|2509.1|2507.6|2509.1|2507.6|2506.1|2502.1|0
1769747700000|2026-01-30 04:35:00|2508.2|2504.2|2507.6|2503.6|2508.6|2504.6|2507.3|2503.3|12
1769747710000|2026-01-30 04:35:10|2508.3|2504.3|2507.5|2503.5|2508.3|2504.3|2506.9|2502.9|0
1769747720000|2026-01-30 04:35:20|2507.6|2503.6|2506.8|2502.8|2507.6|2503.6|2505.8|2501.8|0
1769747730000|2026-01-30 04:35:30|2506.7|2502.7|2506.6|2502.6|2506.8|2502.8|2506.6|2502.6|0
1769747740000|2026-01-30 04:35:40|2506.5|2502.5|2506.3|2502.3|2507|2503|2506.1|2502.1|0
1769747750000|2026-01-30 04:35:50|2503.9|2499.9|2502.9|2498.9|2503.9|2499.9|2502.9|2498.9|3
1769747760000|2026-01-30 04:36:00|2502.8|2498.8|2502.4|2498.4|2502.9|2498.9|2502.4|2498.4|1
1769747770000|2026-01-30 04:36:10|2502.5|2498.5|2500.1|2496.1|2504.1|2500.1|2500.1|2496.1|4
1769747780000|2026-01-30 04:36:20|2500.3|2496.3|2501.6|2497.6|2501.6|2497.6|2500.3|2496.3|1
1769747790000|2026-01-30 04:36:30|2501|2499.5|2504.7|2500.7|2505.1|2501.1|2501|2499.5|0
1769747800000|2026-01-30 04:36:40|2504.8|2500.8|2505.7|2501.7|2505.9|2501.9|2504.7|2500.7|0
1769747810000|2026-01-30 04:36:50|2505.8|2501.8|2506.1|2502.1|2507.3|2503.3|2505.8|2501.8|0
1769747820000|2026-01-30 04:37:00|2506.2|2502.2|2505.4|2501.4|2506.9|2502.9|2505.4|2501.4|0
1769747830000|2026-01-30 04:37:10|2507.2|2503.2|2505.4|2501.4|2507.2|2503.2|2505.4|2501.4|0
1769747840000|2026-01-30 04:37:20|2505.5|2501.5|2506.4|2502.4|2506.7|2502.7|2505.4|2501.4|0
1769747850000|2026-01-30 04:37:30|2506.3|2502.3|2507.1|2503.1|2507.6|2503.6|2506.2|2502.2|0
1769747860000|2026-01-30 04:37:40|2507.2|2503.2|2506.6|2502.6|2507.7|2503.7|2506.6|2502.6|0
1769747870000|2026-01-30 04:37:50|2506.7|2502.7|2505.6|2501.6|2507.1|2503.1|2505.6|2501.6|0
1769747880000|2026-01-30 04:38:00|2505.5|2501.5|2508.1|2504.1|2508.1|2504.1|2505.5|2501.5|0
1769747890000|2026-01-30 04:38:10|2508|2504|2508|2504|2508.4|2504.4|2508|2504|0
1769747900000|2026-01-30 04:38:20|2507.9|2503.9|2508.1|2504.1|2508.2|2504.2|2507.7|2503.7|0
1769747910000|2026-01-30 04:38:30|2508.5|2504.5|2508.8|2504.8|2509.2|2505.2|2508.4|2504.4|0
1769747920000|2026-01-30 04:38:40|2509.2|2505.2|2508.1|2504.1|2509.2|2505.2|2508.1|2504.1|0
1769747930000|2026-01-30 04:38:50|2508.2|2504.2|2508.1|2504.1|2508.2|2504.2|2508.1|2504.1|0
1769747940000|2026-01-30 04:39:00|2508.2|2504.2|2508.1|2504.1|2508.2|2504.2|2508.1|2504.1|0
1769747950000|2026-01-30 04:39:10|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|0
1769747960000|2026-01-30 04:39:20|2508.1|2504.1|2508.1|2504.1|2508.2|2504.2|2508.1|2504.1|0
1769747970000|2026-01-30 04:39:30|2508.2|2504.2|2508.1|2504.1|2508.2|2504.2|2507.2|2503.2|0
1769747980000|2026-01-30 04:39:40|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|0
1769747990000|2026-01-30 04:39:50|2507.4|2503.4|2507.3|2503.3|2507.4|2503.4|2507.3|2503.3|0
1769748000000|2026-01-30 04:40:00|2507.1|2503.1|2507.5|2503.5|2507.5|2503.5|2507.1|2503.1|2
1769748010000|2026-01-30 04:40:10|2507.6|2503.6|2507.3|2503.3|2508.6|2504.6|2506.8|2502.8|2
1769748020000|2026-01-30 04:40:20|2506|2502|2505.1|2501.1|2506|2502|2504.6|2500.6|0
1769748030000|2026-01-30 04:40:30|2505.2|2501.2|2505.2|2501.2|2505.3|2501.3|2505.2|2501.2|0
1769748050000|2026-01-30 04:40:50|2505|2501|2504.3|2500.3|2505|2501|2504.3|2500.3|0
1769748060000|2026-01-30 04:41:00|2505.3|2501.3|2504.3|2500.3|2505.3|2501.3|2504.2|2500.2|0
1769748070000|2026-01-30 04:41:10|2500.8|2496.8|2499.9|2495.9|2500.8|2496.8|2499.4|2495.4|2
1769748090000|2026-01-30 04:41:30|2500|2496|2500.9|2496.9|2501.2|2497.2|2499.9|2495.9|0
1769748100000|2026-01-30 04:41:40|2501|2497|2500.9|2496.9|2501.3|2497.3|2500.8|2496.8|0
1769748110000|2026-01-30 04:41:50|2501|2497|2501.1|2497.1|2501.1|2497.1|2499.8|2495.8|0
1769748130000|2026-01-30 04:42:10|2500.8|2496.8|2501.1|2497.1|2503.8|2499.8|2500.7|2496.7|1
1769748140000|2026-01-30 04:42:20|2502.2|2498.2|2501.2|2497.2|2502.2|2498.2|2500.8|2496.8|0
1769748150000|2026-01-30 04:42:30|2500.9|2496.9|2501|2497|2501.9|2497.9|2499|2495|2
1769748160000|2026-01-30 04:42:40|2500.8|2496.8|2500.5|2496.5|2501.3|2497.3|2500.5|2496.5|0
1769748170000|2026-01-30 04:42:50|2499.9|2495.9|2503|2499|2503.3|2499.3|2499.8|2495.8|0
1769748180000|2026-01-30 04:43:00|2502.8|2498.8|2502.4|2498.4|2503.4|2499.4|2502.4|2498.4|0
1769748190000|2026-01-30 04:43:10|2502.9|2498.9|2505.6|2501.6|2506|2502|2502.5|2498.5|0
1769748200000|2026-01-30 04:43:20|2505.2|2501.2|2507.8|2503.8|2507.9|2503.9|2505.2|2501.2|0
1769748210000|2026-01-30 04:43:30|2507.6|2503.6|2505.2|2501.2|2507.6|2503.6|2505.1|2501.1|1
1769748220000|2026-01-30 04:43:40|2505.5|2501.5|2504.5|2500.5|2505.6|2501.6|2504.5|2500.5|0
1769748230000|2026-01-30 04:43:50|2504.6|2500.6|2505.2|2501.2|2505.2|2501.2|2504.6|2500.6|0
1769748240000|2026-01-30 04:44:00|2504.6|2500.6|2506.4|2502.4|2506.4|2502.4|2504.4|2500.4|0
1769748250000|2026-01-30 04:44:10|2504.7|2500.7|2506.3|2502.3|2507.1|2503.1|2504.7|2500.7|1
1769748260000|2026-01-30 04:44:20|2506.8|2502.8|2507|2503|2507|2503|2506.4|2502.4|0
1769748270000|2026-01-30 04:44:30|2506.7|2502.7|2500.6|2496.6|2506.7|2502.7|2499.7|2495.7|2
1769748280000|2026-01-30 04:44:40|2499.5|2495.5|2498.8|2494.8|2499.9|2495.9|2498.6|2494.6|0
1769748290000|2026-01-30 04:44:50|2498.6|2494.6|2499.6|2495.6|2500.8|2496.8|2496.9|2492.9|2
1769748300000|2026-01-30 04:45:00|2499.7|2495.7|2500.4|2496.4|2500.4|2496.4|2499.6|2495.6|1
1769748310000|2026-01-30 04:45:10|2500.5|2496.5|2499.1|2495.1|2501.1|2497.1|2499.1|2495.1|1
1769748320000|2026-01-30 04:45:20|2499|2495|2499.6|2495.6|2500.9|2496.9|2494.2|2492.7|2
1769748330000|2026-01-30 04:45:30|2499.9|2495.9|2500.7|2496.7|2500.8|2496.8|2499.9|2495.9|0
1769748340000|2026-01-30 04:45:40|2500.6|2496.6|2500.2|2496.2|2500.8|2496.8|2497.9|2493.9|1
1769748350000|2026-01-30 04:45:50|2500.8|2496.8|2501|2497|2501|2497|2499|2495|0
1769748360000|2026-01-30 04:46:00|2500.7|2496.7|2500.7|2496.7|2500.7|2496.7|2500.7|2496.7|0
1769748410000|2026-01-30 04:46:50|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|0
1769748420000|2026-01-30 04:47:00|2500.7|2496.7|2504.7|2500.7|2504.7|2500.7|2500.7|2496.7|5
1769748430000|2026-01-30 04:47:10|2504.8|2500.8|2503.4|2499.4|2505.1|2501.1|2503.4|2499.4|0
1769748440000|2026-01-30 04:47:20|2502.7|2498.7|2503.1|2499.1|2503.8|2499.8|2501.4|2497.4|1
1769748450000|2026-01-30 04:47:30|2502.8|2498.8|2503.2|2499.2|2503.6|2499.6|2502.2|2498.2|0
1769748460000|2026-01-30 04:47:40|2503.1|2499.1|2504.9|2500.9|2505.2|2501.2|2501.3|2497.3|1
1769748470000|2026-01-30 04:47:50|2505.7|2501.7|2505.6|2501.6|2505.9|2501.9|2504.9|2500.9|0
1769748480000|2026-01-30 04:48:00|2505.1|2501.1|2505.1|2501.1|2505.3|2501.3|2504.2|2500.2|0
1769748490000|2026-01-30 04:48:10|2504.9|2500.9|2503.9|2499.9|2505.4|2501.4|2503.9|2499.9|0
1769748500000|2026-01-30 04:48:20|2504.9|2500.9|2505.3|2501.3|2505.4|2501.4|2504.9|2500.9|0
1769748510000|2026-01-30 04:48:30|2504.9|2500.9|2506|2502|2506|2502|2503.8|2499.8|0
1769748520000|2026-01-30 04:48:40|2505.9|2501.9|2505.8|2501.8|2506|2502|2505.4|2501.4|0
1769748530000|2026-01-30 04:48:50|2506|2502|2507.1|2503.1|2507.1|2503.1|2506|2502|0
1769748540000|2026-01-30 04:49:00|2506.6|2502.6|2503.3|2499.3|2506.6|2504.9|2503.3|2499.3|2
1769748550000|2026-01-30 04:49:10|2503.9|2499.9|2505.1|2501.1|2505.2|2501.2|2503.7|2499.7|2
1769748560000|2026-01-30 04:49:20|2504.9|2500.9|2503.5|2499.5|2505|2501|2503.1|2499.1|1
1769748570000|2026-01-30 04:49:30|2502.6|2498.6|2502.8|2498.8|2503.6|2499.6|2502.5|2498.5|3
1769748580000|2026-01-30 04:49:40|2503.5|2499.5|2500.3|2496.3|2503.5|2499.5|2500.3|2496.3|2
1769748590000|2026-01-30 04:49:50|2500.4|2496.4|2497.4|2493.4|2501.8|2499.5|2497.1|2493.1|4
1769748600000|2026-01-30 04:50:00|2497.3|2493.3|2498.5|2494.5|2501.3|2497.3|2497.2|2493.2|2
1769748610000|2026-01-30 04:50:10|2498|2494|2499.9|2495.9|2501.5|2497.5|2498|2494|1
1769748620000|2026-01-30 04:50:20|2501.4|2497.4|2500.9|2496.9|2501.8|2497.8|2498.9|2496.4|1
1769748630000|2026-01-30 04:50:30|2500.8|2496.8|2501.8|2497.8|2502.9|2498.9|2499.4|2495.9|1
1769748640000|2026-01-30 04:50:40|2501.7|2497.7|2499.4|2495.4|2501.8|2497.8|2496.9|2492.9|4
1769748650000|2026-01-30 04:50:50|2499.3|2495.3|2498.8|2494.8|2501.8|2497.8|2498.6|2494.6|0
1769748660000|2026-01-30 04:51:00|2499|2495|2498.5|2494.5|2499.8|2495.8|2498.5|2494.5|3
1769748670000|2026-01-30 04:51:10|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|2498.5|2494.5|0
1769748680000|2026-01-30 04:51:20|2499|2495|2497.4|2493.4|2499|2495|2496.9|2492.9|1
1769748690000|2026-01-30 04:51:30|2497.1|2493.1|2498|2494|2498.1|2494.1|2497.1|2493.1|0
1769748700000|2026-01-30 04:51:40|2497.9|2493.9|2498.1|2494.1|2498.4|2494.4|2497.9|2493.9|0
1769748710000|2026-01-30 04:51:50|2497.8|2493.8|2496.3|2492.3|2497.8|2493.8|2496.3|2492.3|2
1769748720000|2026-01-30 04:52:00|2496.4|2492.4|2496.7|2492.7|2496.9|2492.9|2496.4|2492.4|0
1769748730000|2026-01-30 04:52:10|2496.9|2492.9|2497|2493|2497|2493|2496.9|2492.9|0
1769748740000|2026-01-30 04:52:20|2497.2|2493.2|2497.6|2493.6|2497.7|2493.7|2497.2|2493.2|0
1769748750000|2026-01-30 04:52:30|2497.7|2493.7|2500.6|2496.6|2502.2|2498.2|2497.7|2493.7|2
1769748760000|2026-01-30 04:52:40|2500.8|2496.8|2500.7|2496.7|2501.2|2497.2|2500.5|2496.5|0
1769748770000|2026-01-30 04:52:50|2500.5|2496.5|2499.7|2495.7|2500.7|2496.7|2496.6|2492.6|0
1769748780000|2026-01-30 04:53:00|2499.8|2495.8|2501.2|2497.2|2501.5|2497.5|2499.8|2495.8|0
1769748790000|2026-01-30 04:53:10|2501.5|2497.5|2501.4|2497.4|2501.5|2497.5|2501.4|2497.4|0
1769748800000|2026-01-30 04:53:20|2501.2|2497.2|2501.1|2497.1|2501.5|2497.5|2501.1|2497.1|0
1769748810000|2026-01-30 04:53:30|2500.9|2496.9|2501.6|2497.6|2501.9|2497.9|2500.9|2496.9|0
1769748820000|2026-01-30 04:53:40|2504.4|2500.4|2503.2|2499.2|2504.4|2500.4|2501.7|2497.7|0
1769748830000|2026-01-30 04:53:50|2502.9|2498.9|2502.4|2498.4|2502.9|2498.9|2502|2498|0
1769748840000|2026-01-30 04:54:00|2501.9|2497.9|2501.4|2497.4|2501.9|2497.9|2501.4|2497.4|0
1769748850000|2026-01-30 04:54:10|2501.3|2497.3|2500.2|2496.2|2501.3|2497.3|2499.2|2495.2|1
1769748860000|2026-01-30 04:54:20|2499.8|2495.8|2501|2497|2501.9|2497.9|2499.8|2495.8|1
1769748870000|2026-01-30 04:54:30|2501.1|2497.1|2501.9|2497.9|2504.4|2500.4|2501.1|2497.1|0
1769748880000|2026-01-30 04:54:40|2502.2|2498.2|2503.2|2499.2|2503.2|2499.2|2501.9|2497.9|0
1769748890000|2026-01-30 04:54:50|2502.6|2498.6|2502.7|2498.7|2503|2499|2501.5|2497.5|0
1769748900000|2026-01-30 04:55:00|2502.8|2498.8|2502.6|2498.6|2503.3|2499.3|2502.5|2498.5|0
1769748910000|2026-01-30 04:55:10|2502.7|2498.7|2502.6|2498.6|2502.7|2498.7|2502.6|2498.6|0
1769748920000|2026-01-30 04:55:20|2503|2499|2502.8|2498.8|2503.2|2499.2|2502.8|2498.8|0
1769748930000|2026-01-30 04:55:30|2502.9|2498.9|2502.7|2498.7|2502.9|2498.9|2500|2496|0
1769748940000|2026-01-30 04:55:40|2502.8|2498.8|2506|2502|2506|2502|2502.8|2498.8|1
1769748950000|2026-01-30 04:55:50|2506.1|2502.1|2506.4|2502.4|2506.4|2502.4|2506.1|2502.1|0
1769748960000|2026-01-30 04:56:00|2506.3|2502.3|2503.1|2499.1|2506.4|2502.4|2503.1|2499.1|1
1769748970000|2026-01-30 04:56:10|2503.2|2499.2|2503.1|2499.1|2503.2|2499.2|2503.1|2499.1|0
1769748980000|2026-01-30 04:56:20|2504.7|2500.7|2503.2|2499.2|2504.7|2500.7|2503.2|2499.2|0
1769748990000|2026-01-30 04:56:30|2503.5|2499.5|2502.8|2498.8|2503.5|2499.5|2502.8|2498.8|0
1769749000000|2026-01-30 04:56:40|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|0
1769749010000|2026-01-30 04:56:50|2503.8|2499.8|2506.2|2502.2|2506.2|2502.2|2503.2|2499.2|2
1769749020000|2026-01-30 04:57:00|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|0
1769749030000|2026-01-30 04:57:10|2506|2502|2505.4|2501.4|2506|2502|2505.3|2501.3|0
1769749040000|2026-01-30 04:57:20|2505.7|2501.7|2502.2|2498.2|2505.7|2501.7|2501.7|2497.7|1
1769749050000|2026-01-30 04:57:30|2501.8|2497.8|2502.1|2498.1|2502.2|2498.2|2500.3|2496.3|0
1769749060000|2026-01-30 04:57:40|2501.5|2497.5|2499.9|2495.9|2503.1|2499.1|2499.3|2495.3|0
1769749070000|2026-01-30 04:57:50|2502|2498|2502.3|2498.3|2502.3|2498.3|2502|2498|0
1769749080000|2026-01-30 04:58:00|2501.9|2497.9|2502.4|2498.4|2503.3|2499.3|2501.1|2497.1|0
1769749090000|2026-01-30 04:58:10|2502.2|2498.2|2503.2|2499.2|2503.6|2499.6|2502.2|2498.2|0
1769749100000|2026-01-30 04:58:20|2503|2499|2501.8|2497.8|2503|2499|2499.3|2495.3|0
1769749110000|2026-01-30 04:58:30|2501.6|2497.6|2502.3|2498.3|2503|2499|2501.6|2497.6|0
1769749120000|2026-01-30 04:58:40|2502.6|2498.6|2502.3|2498.3|2503.1|2499.1|2502.3|2498.3|0
1769749130000|2026-01-30 04:58:50|2499.2|2495.2|2500.8|2496.8|2501.9|2497.9|2498.3|2494.3|1
1769749140000|2026-01-30 04:59:00|2501.9|2497.9|2498.8|2494.8|2501.9|2497.9|2498.4|2494.4|2
1769749150000|2026-01-30 04:59:10|2498|2494|2498.4|2494.4|2499.1|2495.1|2495|2493.5|1
1769749160000|2026-01-30 04:59:20|2497.3|2493.3|2496.2|2492.2|2498.7|2494.7|2495.7|2491.7|2
1769749170000|2026-01-30 04:59:30|2495.8|2491.8|2495.2|2491.2|2496|2492|2494.8|2490.8|3
1769749180000|2026-01-30 04:59:40|2495.1|2491.1|2498.7|2494.7|2498.8|2494.8|2495.1|2491.1|4
1769749190000|2026-01-30 04:59:50|2498.2|2494.2|2497.1|2493.1|2498.2|2494.2|2497.1|2493.1|0
1769749200000|2026-01-30 05:00:00|2497|2493|2497.3|2493.3|2498.9|2494.9|2497|2493|0
1769749210000|2026-01-30 05:00:10|2497.2|2493.2|2497.6|2493.6|2497.9|2493.9|2496.7|2492.7|0
1769749220000|2026-01-30 05:00:20|2497.5|2493.5|2496.8|2492.8|2497.5|2493.5|2496.5|2492.5|0
1769749230000|2026-01-30 05:00:30|2496.7|2492.7|2495.5|2491.5|2496.7|2492.7|2495.5|2491.5|0
1769749240000|2026-01-30 05:00:40|2495.1|2491.1|2495.7|2491.7|2496|2492|2495.1|2491.1|0
1769749250000|2026-01-30 05:00:50|2496.7|2492.7|2496.8|2492.8|2497.1|2493.1|2496.6|2492.6|0
1769749260000|2026-01-30 05:01:00|2496.9|2492.9|2498.9|2494.9|2499.2|2495.2|2496.9|2492.9|0
1769749270000|2026-01-30 05:01:10|2499.2|2495.2|2498.8|2494.8|2499.2|2495.2|2498.4|2494.4|0
1769749290000|2026-01-30 05:01:30|2498.7|2494.7|2498.6|2494.6|2498.9|2494.9|2498.4|2494.4|0
1769749300000|2026-01-30 05:01:40|2498.9|2494.9|2500.1|2496.1|2500.1|2496.1|2498.2|2494.2|0
1769749310000|2026-01-30 05:01:50|2500|2496|2500|2496|2500|2496|2500|2496|0
1769749320000|2026-01-30 05:02:00|2499.8|2495.8|2499.8|2495.8|2500.2|2496.2|2497.1|2493.1|1
1769749330000|2026-01-30 05:02:10|2499.9|2495.9|2500.3|2496.3|2500.3|2496.3|2499.9|2495.9|0
1769749340000|2026-01-30 05:02:20|2502.8|2498.8|2503.9|2499.9|2503.9|2499.9|2502.7|2498.7|2
1769749350000|2026-01-30 05:02:30|2503.8|2499.8|2503.9|2499.9|2503.9|2499.9|2503.8|2499.8|0
1769749360000|2026-01-30 05:02:40|2503.8|2499.8|2505.6|2501.6|2505.6|2501.6|2503.7|2499.7|1
1769749370000|2026-01-30 05:02:50|2505.9|2501.9|2506.9|2502.9|2506.9|2502.9|2505.5|2501.5|0
1769749380000|2026-01-30 05:03:00|2507|2503|2508.8|2504.8|2508.9|2504.9|2507|2503|2
1769749390000|2026-01-30 05:03:10|2508.9|2504.9|2506.5|2502.5|2508.9|2504.9|2506.3|2502.3|2
1769749400000|2026-01-30 05:03:20|2506.7|2502.7|2506.4|2502.4|2507|2503|2505.5|2501.5|0
1769749410000|2026-01-30 05:03:30|2506|2502|2505.1|2501.1|2506.6|2502.6|2505.1|2501.1|0
1769749420000|2026-01-30 05:03:40|2505.4|2501.4|2505.3|2501.3|2505.7|2501.7|2505.1|2501.1|0
1769749430000|2026-01-30 05:03:50|2505.4|2501.4|2505.1|2501.1|2506|2502|2504.8|2500.8|1
1769749440000|2026-01-30 05:04:00|2505.3|2501.3|2504.1|2500.1|2505.4|2501.4|2503.9|2499.9|0
1769749450000|2026-01-30 05:04:10|2503.8|2499.8|2503|2499|2503.9|2499.9|2502.3|2498.3|0
1769749460000|2026-01-30 05:04:20|2503.9|2499.9|2504.3|2500.3|2504.3|2500.3|2502|2498|0
1769749470000|2026-01-30 05:04:30|2504.2|2500.2|2503.4|2499.4|2504.2|2500.2|2502.8|2498.8|0
1769749480000|2026-01-30 05:04:40|2503.3|2499.3|2504.6|2500.6|2504.6|2500.6|2503.3|2499.3|1
1769749490000|2026-01-30 05:04:50|2503.9|2499.9|2506.4|2502.4|2507.4|2503.4|2503.9|2499.9|4
1769749500000|2026-01-30 05:05:00|2506|2502|2504.6|2500.6|2506|2502|2504.3|2500.3|0
1769749510000|2026-01-30 05:05:10|2504.5|2500.5|2499.1|2495.1|2504.7|2500.7|2498.6|2494.6|5
1769749520000|2026-01-30 05:05:20|2498.8|2494.8|2499|2495|2499.5|2495.5|2498.8|2494.8|0
1769749530000|2026-01-30 05:05:30|2498.9|2494.9|2499.3|2495.3|2499.7|2495.7|2498.3|2494.3|0
1769749540000|2026-01-30 05:05:40|2499.4|2495.4|2501.1|2497.1|2502.1|2498.1|2498.7|2494.7|3
1769749550000|2026-01-30 05:05:50|2501.8|2497.8|2502.9|2498.9|2503.2|2499.2|2501.7|2497.7|0
1769749560000|2026-01-30 05:06:00|2502.8|2498.8|2501.9|2497.9|2502.9|2498.9|2501.9|2497.9|0
1769749570000|2026-01-30 05:06:10|2501.5|2497.5|2501.4|2497.4|2501.6|2497.6|2501.4|2497.4|0
1769749580000|2026-01-30 05:06:20|2501.3|2497.3|2500.7|2496.7|2501.3|2497.3|2500.6|2496.6|0
1769749590000|2026-01-30 05:06:30|2501.2|2497.2|2501.4|2497.4|2501.4|2497.4|2500.9|2496.9|0
1769749600000|2026-01-30 05:06:40|2502.5|2498.5|2503.5|2499.5|2503.9|2499.9|2502.4|2498.4|0
1769749610000|2026-01-30 05:06:50|2503.1|2499.1|2500.3|2496.3|2503.3|2499.3|2500.3|2496.3|0
1769749620000|2026-01-30 05:07:00|2500.1|2496.1|2500.8|2496.8|2501.6|2497.6|2499.5|2495.5|0
1769749630000|2026-01-30 05:07:10|2500.4|2496.4|2500.6|2496.6|2502.4|2498.4|2500.4|2496.4|0
1769749640000|2026-01-30 05:07:20|2501.6|2497.6|2501.1|2497.1|2501.7|2497.7|2501.1|2497.1|0
1769749650000|2026-01-30 05:07:30|2501|2497|2500.6|2496.6|2501.1|2497.1|2499.9|2495.9|0
1769749660000|2026-01-30 05:07:40|2500.5|2496.5|2500.9|2496.9|2501|2497|2500.2|2496.2|0
1769749670000|2026-01-30 05:07:50|2500.6|2496.6|2501.2|2497.2|2501.4|2497.4|2500.4|2496.4|1
1769749680000|2026-01-30 05:08:00|2501.4|2497.4|2501.4|2497.4|2501.6|2497.6|2500.7|2496.7|0
1769749690000|2026-01-30 05:08:10|2500.9|2496.9|2501.2|2497.2|2501.3|2497.3|2500.8|2496.8|0
1769749700000|2026-01-30 05:08:20|2501.3|2497.3|2502.5|2498.5|2504.2|2500.2|2500.9|2496.9|1
1769749710000|2026-01-30 05:08:30|2502.8|2498.8|2502.1|2498.1|2502.8|2498.8|2501.9|2497.9|0
1769749720000|2026-01-30 05:08:40|2502.2|2498.2|2499.7|2495.7|2502.2|2498.2|2499.7|2495.7|2
1769749730000|2026-01-30 05:08:50|2494.8|2490.8|2494.6|2490.6|2495.1|2491.1|2494.5|2490.5|3
1769749740000|2026-01-30 05:09:00|2496|2492|2497.5|2493.5|2498|2494|2495.8|2491.8|2
1769749750000|2026-01-30 05:09:10|2498.2|2494.2|2497.8|2493.8|2498.2|2494.2|2497.8|2493.8|0
1769749760000|2026-01-30 05:09:20|2497.9|2493.9|2500.5|2496.5|2500.6|2496.6|2497.7|2493.7|3
1769749770000|2026-01-30 05:09:30|2500.3|2496.3|2501.3|2497.3|2501.5|2497.5|2499.7|2495.7|0
1769749780000|2026-01-30 05:09:40|2501.4|2497.4|2502.8|2498.8|2502.9|2498.9|2500.8|2496.8|0
1769749790000|2026-01-30 05:09:50|2502.7|2498.7|2498.6|2494.6|2502.7|2498.7|2498.4|2494.4|1
1769749800000|2026-01-30 05:10:00|2498|2494|2499.8|2495.8|2500|2496|2498|2494|0
1769749810000|2026-01-30 05:10:10|2499.6|2495.6|2499.8|2495.8|2499.9|2495.9|2499.5|2495.5|0
1769749820000|2026-01-30 05:10:20|2499.9|2495.9|2499.5|2495.5|2500.2|2496.2|2498.4|2494.4|0
1769749830000|2026-01-30 05:10:30|2499.8|2495.8|2499.3|2495.3|2499.8|2495.8|2497.8|2493.8|0
1769749840000|2026-01-30 05:10:40|2499.2|2495.2|2499.6|2495.6|2499.8|2495.8|2499|2495|0
1769749850000|2026-01-30 05:10:50|2499.9|2495.9|2499.8|2495.8|2499.9|2495.9|2499.3|2495.3|0
1769749860000|2026-01-30 05:11:00|2499.9|2495.9|2501.8|2497.8|2502.1|2498.1|2499.9|2495.9|1
1769749870000|2026-01-30 05:11:10|2501.7|2497.7|2504.6|2500.6|2504.7|2500.7|2501.7|2497.7|1
1769749880000|2026-01-30 05:11:20|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|0
1769749890000|2026-01-30 05:11:30|2504.6|2500.6|2504.1|2500.1|2504.6|2500.6|2503.9|2499.9|0
1769749900000|2026-01-30 05:11:40|2504.6|2500.6|2505.6|2501.6|2505.6|2501.6|2504.6|2500.6|2
1769749910000|2026-01-30 05:11:50|2505.7|2501.7|2507.6|2503.6|2508.5|2504.5|2505.7|2501.7|3
1769749920000|2026-01-30 05:12:00|2507.5|2503.5|2505.3|2501.3|2507.5|2503.5|2504.8|2500.8|1
1769749930000|2026-01-30 05:12:10|2505.2|2501.2|2504.7|2500.7|2505.2|2501.2|2503.8|2499.8|0
1769749940000|2026-01-30 05:12:20|2503.8|2499.8|2500.1|2496.1|2503.9|2499.9|2500.1|2496.1|1
1769749950000|2026-01-30 05:12:30|2499.8|2495.8|2499.3|2495.3|2501.8|2497.8|2499.2|2495.2|0
1769749960000|2026-01-30 05:12:40|2499.6|2495.6|2501.5|2497.5|2502.1|2498.1|2499.2|2495.2|0
1769749970000|2026-01-30 05:12:50|2501.3|2497.3|2500.9|2496.9|2501.6|2497.6|2500.8|2496.8|0
1769749980000|2026-01-30 05:13:00|2501.4|2497.4|2501.1|2497.1|2501.4|2497.4|2500.1|2496.1|0
1769749990000|2026-01-30 05:13:10|2501.2|2497.2|2501.5|2497.5|2501.7|2497.7|2500.4|2496.4|0
1769750000000|2026-01-30 05:13:20|2501.6|2497.6|2501|2497|2501.7|2497.7|2500|2496|0
1769750010000|2026-01-30 05:13:30|2501.1|2497.1|2501.7|2497.7|2501.7|2497.7|2501.1|2497.1|1
1769750020000|2026-01-30 05:13:40|2503.3|2499.3|2501.9|2497.9|2503.8|2499.8|2501.9|2497.9|2
1769750030000|2026-01-30 05:13:50|2503|2499|2504|2500|2504|2500|2501.8|2497.8|0
1769750040000|2026-01-30 05:14:00|2503.6|2499.6|2504.1|2500.1|2504.2|2500.2|2500.8|2496.8|0
1769750050000|2026-01-30 05:14:10|2504|2500|2506.4|2502.4|2508.1|2504.1|2503.9|2499.9|2
1769750060000|2026-01-30 05:14:20|2506.6|2502.6|2505.4|2501.4|2506.6|2502.6|2505|2501|0
1769750070000|2026-01-30 05:14:30|2505|2501|2506.5|2502.5|2506.7|2502.7|2505|2501|0
1769750080000|2026-01-30 05:14:40|2506.4|2502.4|2506.8|2502.8|2506.9|2502.9|2506|2502|0
1769750090000|2026-01-30 05:14:50|2507.6|2503.6|2508.6|2504.6|2508.6|2504.6|2506.9|2502.9|0
1769750100000|2026-01-30 05:15:00|2507.9|2503.9|2505.1|2501.1|2508.4|2504.4|2505.1|2501.1|3
1769750110000|2026-01-30 05:15:10|2504.9|2500.9|2505.7|2501.7|2505.7|2501.7|2504.8|2500.8|0
1769750130000|2026-01-30 05:15:30|2506|2502|2506|2502|2506|2502|2506|2502|0
1769750140000|2026-01-30 05:15:40|2506.1|2502.1|2507.5|2503.5|2507.6|2503.6|2506.1|2502.1|1
1769750150000|2026-01-30 05:15:50|2507.6|2503.6|2511.6|2507.6|2511.6|2507.6|2507.6|2503.6|1
1769750160000|2026-01-30 05:16:00|2508.5|2504.5|2517|2513|2517|2513|2507.4|2503.4|6
1769750170000|2026-01-30 05:16:10|2516.2|2512.2|2517.6|2513.6|2518.1|2514.1|2516.2|2512.2|4
1769750180000|2026-01-30 05:16:20|2517.5|2513.5|2518.1|2514.1|2519.5|2515.5|2517.5|2513.5|1
1769750190000|2026-01-30 05:16:30|2518|2514|2517.7|2513.7|2518|2514|2517.5|2513.5|0
1769750200000|2026-01-30 05:16:40|2516.5|2512.5|2525.4|2521.4|2525.4|2521.4|2516.5|2512.5|7
1769750210000|2026-01-30 05:16:50|2524.6|2520.6|2525|2521|2525.1|2521.1|2524.2|2520.2|2
1769750220000|2026-01-30 05:17:00|2524.5|2520.5|2526.5|2522.5|2527.4|2523.4|2524.5|2520.5|2
1769750230000|2026-01-30 05:17:10|2526.2|2522.2|2526.1|2522.1|2526.2|2522.2|2526.1|2522.1|0
1769750240000|2026-01-30 05:17:20|2526.4|2524.9|2529.4|2525.4|2529.5|2525.5|2526.4|2524.8|13
1769750250000|2026-01-30 05:17:30|2529.3|2525.3|2529.1|2525.1|2529.3|2525.3|2529|2525|0
1769750260000|2026-01-30 05:17:40|2529|2525|2529.4|2525.4|2529.5|2525.5|2529|2525|1
1769750270000|2026-01-30 05:17:50|2528.9|2524.9|2528.6|2524.6|2529.1|2525.1|2528.6|2524.6|1
1769750280000|2026-01-30 05:18:00|2528.5|2524.5|2530.3|2526.3|2530.8|2526.8|2528.5|2524.5|9
1769750290000|2026-01-30 05:18:10|2530.2|2526.2|2528.4|2524.4|2530.3|2526.3|2527.7|2523.7|0
1769750300000|2026-01-30 05:18:20|2528.7|2524.7|2527.6|2523.6|2528.7|2524.7|2527.6|2523.6|2
1769750310000|2026-01-30 05:18:30|2527.7|2523.7|2529.9|2525.9|2530.8|2526.8|2527.7|2523.7|1
1769750320000|2026-01-30 05:18:40|2529.8|2525.8|2530.1|2526.1|2530.1|2526.1|2529.7|2525.7|0
1769750330000|2026-01-30 05:18:50|2530.2|2526.2|2531.9|2527.9|2532.6|2528.6|2529.8|2525.8|3
1769750340000|2026-01-30 05:19:00|2532|2528|2529.7|2525.7|2533.1|2529.1|2529.4|2525.4|24
1769750350000|2026-01-30 05:19:10|2529.5|2525.5|2529|2525|2529.8|2525.8|2529|2525|0
1769750360000|2026-01-30 05:19:20|2528.9|2524.9|2524.2|2520.2|2528.9|2524.9|2521.2|2517.2|3
1769750370000|2026-01-30 05:19:30|2524.1|2520.1|2524.7|2520.7|2525.2|2522.5|2523.4|2519.4|3
1769750380000|2026-01-30 05:19:40|2524.9|2520.9|2520.3|2516.3|2525|2521|2520.3|2516.3|2
1769750390000|2026-01-30 05:19:50|2520.2|2516.2|2519|2515|2520.2|2516.2|2518.2|2514.2|3
1769750400000|2026-01-30 05:20:00|2519.1|2515.1|2518.6|2514.6|2520.4|2517.2|2518.6|2514.6|10
1769750410000|2026-01-30 05:20:10|2521.1|2517.1|2520.7|2516.7|2521.2|2517.2|2518.5|2514.5|7
1769750420000|2026-01-30 05:20:20|2520.2|2516.2|2518.1|2514.1|2520.8|2516.8|2518.1|2514.1|3
1769750430000|2026-01-30 05:20:30|2518.2|2514.2|2521.4|2517.4|2521.5|2517.5|2518.2|2514.2|1
1769750440000|2026-01-30 05:20:40|2521.3|2517.3|2522.5|2518.5|2525|2521|2521.3|2517.3|2
1769750450000|2026-01-30 05:20:50|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2521.9|2517.9|0
1769750460000|2026-01-30 05:21:00|2527.4|2523.4|2527.6|2523.6|2528.3|2524.3|2527.4|2523.4|3
1769750470000|2026-01-30 05:21:10|2528.3|2524.3|2526.9|2522.9|2529|2525|2526.6|2522.6|0
1769750480000|2026-01-30 05:21:20|2526.6|2522.6|2527.4|2523.4|2527.7|2523.7|2526.6|2522.6|0
1769750490000|2026-01-30 05:21:30|2524.3|2522.8|2529.9|2525.9|2530|2526|2524.3|2522.7|11
1769750500000|2026-01-30 05:21:40|2529.7|2525.7|2529.2|2525.2|2529.8|2525.8|2529.2|2525.2|0
1769750510000|2026-01-30 05:21:50|2529.7|2525.7|2529|2525|2529.7|2525.7|2529|2525|0
1769750520000|2026-01-30 05:22:00|2529.2|2525.2|2527.6|2523.6|2529.2|2525.2|2526.9|2522.9|2
1769750530000|2026-01-30 05:22:10|2527|2523|2533.3|2529.3|2533.5|2529.5|2527|2523|4
1769750540000|2026-01-30 05:22:20|2533.4|2529.4|2528.9|2524.9|2533.4|2529.4|2528.5|2524.5|2
1769750550000|2026-01-30 05:22:30|2528.5|2524.5|2529.3|2525.3|2530.1|2526.1|2528.5|2524.5|3
1769750560000|2026-01-30 05:22:40|2528.9|2524.9|2531.1|2527.1|2531.4|2527.4|2528.5|2524.5|1
1769750570000|2026-01-30 05:22:50|2531|2527|2532.3|2528.3|2532.7|2528.7|2530.4|2526.4|6
1769750580000|2026-01-30 05:23:00|2532.2|2528.2|2532.7|2528.7|2533.1|2529.6|2531|2527.9|8
1769750590000|2026-01-30 05:23:10|2532.8|2528.8|2533.2|2529.2|2534.4|2530.4|2532.7|2528.7|3
1769750600000|2026-01-30 05:23:20|2533.4|2529.4|2533|2529|2533.5|2529.5|2533|2529|0
1769750610000|2026-01-30 05:23:30|2532.7|2528.7|2532.6|2528.6|2532.9|2528.9|2532.6|2528.6|1
1769750620000|2026-01-30 05:23:40|2532.8|2528.8|2534.4|2530.4|2535.6|2531.6|2532.8|2528.8|7
1769750630000|2026-01-30 05:23:50|2534.3|2530.3|2535.3|2531.3|2535.6|2531.6|2533.6|2529.6|1
1769750640000|2026-01-30 05:24:00|2535.6|2531.6|2539.1|2535.1|2539.8|2535.8|2534|2530|10
1769750650000|2026-01-30 05:24:10|2539.4|2535.4|2539.1|2535.1|2539.9|2535.9|2538.5|2534.5|5
1769750660000|2026-01-30 05:24:20|2539|2535|2538.4|2534.4|2539|2535|2538.4|2534.4|0
1769750670000|2026-01-30 05:24:30|2538.5|2534.5|2535.9|2531.9|2538.5|2535.5|2535.3|2531.3|6
1769750680000|2026-01-30 05:24:40|2535.7|2531.7|2536.2|2532.2|2536.2|2532.2|2535.3|2531.3|0
1769750690000|2026-01-30 05:24:50|2535.5|2531.5|2535|2531|2535.5|2531.5|2533.6|2529.6|3
1769750700000|2026-01-30 05:25:00|2534.1|2530.1|2531.6|2527.6|2534.1|2530.1|2531.2|2527.2|3
1769750710000|2026-01-30 05:25:10|2531.5|2527.5|2530.5|2526.5|2531.5|2527.5|2530.5|2526.5|4
1769750720000|2026-01-30 05:25:20|2528.9|2524.9|2524.3|2520.3|2528.9|2524.9|2523.9|2519.9|9
1769750730000|2026-01-30 05:25:30|2524.5|2520.5|2526.9|2522.9|2528.8|2524.8|2524.2|2520.2|6
1769750740000|2026-01-30 05:25:40|2527.8|2523.8|2527.6|2523.6|2527.9|2523.9|2527|2523|2
1769750750000|2026-01-30 05:25:50|2527.5|2523.5|2529.5|2525.5|2532.1|2528.1|2527.5|2523.5|2
1769750760000|2026-01-30 05:26:00|2529.6|2525.6|2529.2|2525.2|2530.9|2526.9|2528.6|2524.6|0
1769750770000|2026-01-30 05:26:10|2529.1|2525.1|2530.4|2526.4|2532.7|2529.2|2529|2525|2
1769750780000|2026-01-30 05:26:20|2530|2526|2532.2|2528.2|2532.2|2528.2|2527.9|2523.9|0
1769750790000|2026-01-30 05:26:30|2531.9|2527.9|2531.1|2527.1|2534|2530|2528.4|2524.4|0
1769750800000|2026-01-30 05:26:40|2531|2527|2531.3|2527.3|2531.3|2527.3|2530.5|2526.5|0
1769750810000|2026-01-30 05:26:50|2532.4|2528.4|2531.8|2527.8|2534.4|2530.4|2531.3|2527.3|1
1769750820000|2026-01-30 05:27:00|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2531.2|2527.2|0
1769750830000|2026-01-30 05:27:10|2532.4|2528.4|2529.7|2525.7|2532.4|2528.4|2529.4|2525.4|0
1769750840000|2026-01-30 05:27:20|2529.8|2525.8|2528.8|2524.8|2529.8|2525.8|2528.5|2524.5|0
1769750850000|2026-01-30 05:27:30|2529.2|2525.2|2528.9|2524.9|2529.2|2525.2|2526.2|2522.2|0
1769750860000|2026-01-30 05:27:40|2528.2|2524.2|2529.2|2525.2|2529.4|2525.4|2527.8|2523.8|0
1769750870000|2026-01-30 05:27:50|2529.5|2525.5|2524.5|2520.5|2529.5|2525.5|2524.5|2520.5|2
1769750880000|2026-01-30 05:28:00|2524.9|2520.9|2524.5|2520.5|2524.9|2520.9|2524.4|2520.4|0
1769750890000|2026-01-30 05:28:10|2524.6|2520.6|2522.2|2518.2|2524.6|2520.6|2521.4|2517.4|6
1769750900000|2026-01-30 05:28:20|2519.9|2515.9|2520.7|2516.7|2521.4|2517.4|2519.9|2515.9|2
1769750910000|2026-01-30 05:28:30|2520.6|2516.6|2517.7|2513.7|2520.6|2516.6|2517|2513|1
1769750920000|2026-01-30 05:28:40|2517.6|2513.6|2516.4|2512.4|2518.3|2514.3|2516.3|2512.3|0
1769750930000|2026-01-30 05:28:50|2516.8|2512.8|2518.3|2514.3|2518.4|2514.4|2516.8|2512.8|0
1769750940000|2026-01-30 05:29:00|2518.6|2514.6|2520.8|2516.8|2520.8|2516.8|2518.6|2514.6|1
1769750950000|2026-01-30 05:29:10|2520.9|2516.9|2520.3|2516.3|2521|2517|2520.3|2516.3|15
1769750960000|2026-01-30 05:29:20|2521|2517|2518.4|2514.4|2521|2517|2517.2|2513.2|2
1769750970000|2026-01-30 05:29:30|2518.5|2514.5|2518.6|2514.6|2519.5|2515.5|2517.6|2513.6|0
1769750980000|2026-01-30 05:29:40|2518.8|2514.8|2518.1|2514.1|2519.3|2515.3|2518.1|2514.1|0
1769750990000|2026-01-30 05:29:50|2518.4|2514.4|2519.5|2515.5|2519.6|2515.6|2518.4|2514.4|0
1769751000000|2026-01-30 05:30:00|2519.6|2515.6|2516.3|2512.3|2519.6|2515.6|2513.1|2511.1|9
1769751010000|2026-01-30 05:30:10|2516.2|2512.2|2519.1|2515.1|2519.1|2515.1|2515|2511|6
1769751020000|2026-01-30 05:30:20|2518.4|2514.4|2515.9|2511.9|2519.3|2515.3|2515.9|2511.9|6
1769751030000|2026-01-30 05:30:30|2515.8|2511.8|2516.7|2512.7|2518.3|2514.3|2515.4|2511.4|1
1769751040000|2026-01-30 05:30:40|2516.5|2512.5|2516.5|2512.5|2517.9|2513.9|2516.3|2512.3|0
1769751050000|2026-01-30 05:30:50|2516.3|2512.3|2515.1|2511.1|2516.6|2512.6|2515|2511|3
1769751060000|2026-01-30 05:31:00|2515.2|2511.2|2513.9|2509.9|2515.7|2511.7|2513.6|2509.6|0
1769751070000|2026-01-30 05:31:10|2513.6|2509.6|2513.5|2509.5|2514.4|2510.4|2513.4|2509.4|2
1769751080000|2026-01-30 05:31:20|2513.2|2509.2|2509.3|2505.3|2513.5|2509.5|2507.9|2503.9|4
1769751090000|2026-01-30 05:31:30|2508.6|2504.6|2507.1|2503.1|2508.6|2504.6|2507|2503|0
1769751100000|2026-01-30 05:31:40|2507.3|2503.3|2507.9|2503.9|2507.9|2503.9|2506.8|2502.8|0
1769751110000|2026-01-30 05:31:50|2507.8|2503.8|2502.3|2498.3|2508.4|2504.4|2502.3|2498.3|5
1769751120000|2026-01-30 05:32:00|2502.4|2498.4|2504.1|2500.1|2506.1|2502.1|2502.4|2498.4|13
1769751130000|2026-01-30 05:32:10|2504.7|2500.7|2504.1|2500.1|2505.6|2501.6|2504|2500|0
1769751140000|2026-01-30 05:32:20|2506.9|2502.9|2505.4|2501.4|2506.9|2502.9|2504.4|2500.4|0
1769751150000|2026-01-30 05:32:30|2505.5|2501.5|2505.6|2501.6|2506.3|2502.3|2505.2|2501.2|0
1769751160000|2026-01-30 05:32:40|2506.3|2502.3|2507|2503|2508.9|2504.9|2506.3|2502.3|0
1769751170000|2026-01-30 05:32:50|2506.2|2502.2|2506.9|2502.9|2507.7|2503.7|2506.1|2502.1|1
1769751180000|2026-01-30 05:33:00|2506.8|2502.8|2500.4|2496.4|2506.9|2502.9|2497.8|2493.8|6
1769751190000|2026-01-30 05:33:10|2500.2|2496.2|2501.4|2497.4|2501.6|2497.6|2499.1|2495.1|3
1769751200000|2026-01-30 05:33:20|2501.5|2497.5|2501.6|2497.6|2502|2498|2499.7|2495.7|9
1769751210000|2026-01-30 05:33:30|2502.1|2498.1|2502.6|2498.6|2504.5|2500.5|2501.9|2497.9|2
1769751220000|2026-01-30 05:33:40|2502.5|2498.5|2502.7|2498.7|2502.7|2498.7|2501.7|2497.7|0
1769751230000|2026-01-30 05:33:50|2503.5|2499.5|2505.6|2501.6|2505.7|2501.7|2503.2|2499.2|0
1769751240000|2026-01-30 05:34:00|2505.7|2501.7|2506.7|2502.7|2506.7|2502.7|2505.3|2501.3|1
1769751250000|2026-01-30 05:34:10|2506.6|2502.6|2505.6|2501.6|2507.2|2503.2|2505.3|2501.3|0
1769751260000|2026-01-30 05:34:20|2505.7|2501.7|2500.6|2496.6|2505.7|2501.7|2500.6|2496.6|2
1769751270000|2026-01-30 05:34:30|2500.5|2496.5|2500.5|2496.5|2501.4|2497.4|2500.2|2496.2|2
1769751280000|2026-01-30 05:34:40|2500.7|2496.7|2503.1|2499.1|2503.1|2499.1|2500.7|2496.7|0
1769751290000|2026-01-30 05:34:50|2502.7|2498.7|2503.8|2499.8|2505.6|2501.6|2502.7|2498.7|2
1769751300000|2026-01-30 05:35:00|2503.7|2499.7|2503.5|2499.5|2504.6|2500.6|2501.9|2497.9|0
1769751310000|2026-01-30 05:35:10|2502.9|2498.9|2504.5|2500.5|2504.8|2500.8|2502.9|2498.9|0
1769751320000|2026-01-30 05:35:20|2504.6|2500.6|2505.4|2501.4|2506.6|2502.6|2504.6|2500.6|3
1769751330000|2026-01-30 05:35:30|2504.9|2500.9|2507.4|2503.4|2507.4|2503.4|2504.7|2500.7|0
1769751340000|2026-01-30 05:35:40|2507.3|2503.3|2508.2|2504.2|2508.2|2504.2|2507.3|2503.3|0
1769751350000|2026-01-30 05:35:50|2507.3|2503.3|2508|2504|2508.4|2504.4|2507.3|2503.3|0
1769751360000|2026-01-30 05:36:00|2508.1|2504.1|2510.3|2506.3|2510.6|2506.6|2507.9|2503.9|1
1769751370000|2026-01-30 05:36:10|2510.2|2506.2|2509.1|2505.1|2510.2|2506.2|2509.1|2505.1|1
1769751380000|2026-01-30 05:36:20|2509.4|2505.4|2509|2505|2510.3|2506.3|2509|2505|0
1769751390000|2026-01-30 05:36:30|2508.9|2504.9|2509.3|2505.3|2509.3|2505.3|2508.7|2504.7|0
1769751400000|2026-01-30 05:36:40|2509.4|2505.4|2509.6|2505.6|2510.8|2506.8|2509.4|2505.4|0
1769751410000|2026-01-30 05:36:50|2509.5|2505.5|2510.7|2506.7|2510.7|2506.7|2507.8|2503.8|5
1769751420000|2026-01-30 05:37:00|2510.6|2506.6|2509.5|2505.5|2510.7|2506.7|2509.5|2505.5|0
1769751430000|2026-01-30 05:37:10|2509.4|2505.4|2511.2|2507.2|2511.8|2507.8|2509.4|2505.4|4
1769751440000|2026-01-30 05:37:20|2511.1|2507.1|2512.2|2508.2|2513.1|2509.1|2511.1|2507.1|0
1769751450000|2026-01-30 05:37:30|2513.1|2509.1|2512.7|2508.7|2513.1|2509.1|2512|2508|1
1769751460000|2026-01-30 05:37:40|2512.6|2508.6|2513.4|2509.4|2513.9|2509.9|2512.6|2508.6|0
1769751470000|2026-01-30 05:37:50|2513.3|2509.3|2513.5|2509.5|2513.8|2509.8|2513.1|2509.1|1
1769751480000|2026-01-30 05:38:00|2514.5|2510.5|2517.6|2513.6|2518.6|2514.6|2513.9|2509.9|3
1769751490000|2026-01-30 05:38:10|2517.4|2513.4|2515.2|2511.2|2518.4|2514.4|2515.2|2511.2|1
1769751500000|2026-01-30 05:38:20|2515.7|2511.7|2516.6|2512.6|2518|2514|2515.2|2511.2|0
1769751510000|2026-01-30 05:38:30|2517.5|2513.5|2515.1|2511.1|2517.5|2513.5|2515.1|2511.1|2
1769751520000|2026-01-30 05:38:40|2515|2511|2512.5|2508.5|2515.5|2511.5|2512.5|2508.5|1
1769751530000|2026-01-30 05:38:50|2513.1|2509.1|2513.9|2509.9|2514.5|2510.5|2511.8|2507.8|2
1769751540000|2026-01-30 05:39:00|2514|2510|2514.3|2510.3|2514.9|2510.9|2513.4|2509.4|0
1769751550000|2026-01-30 05:39:10|2514.2|2510.2|2516.3|2512.3|2516.3|2512.3|2514.2|2510.2|1
1769751560000|2026-01-30 05:39:20|2516.1|2512.1|2516.4|2512.4|2516.8|2512.8|2513.3|2511.5|1
1769751570000|2026-01-30 05:39:30|2516.3|2512.3|2511.3|2507.3|2517.1|2513.1|2511.3|2507.3|3
1769751580000|2026-01-30 05:39:40|2512.1|2508.1|2513|2509|2514.5|2510.5|2512.1|2508.1|2
1769751590000|2026-01-30 05:39:50|2512.9|2508.9|2512.3|2508.3|2514.1|2510.1|2511.3|2507.3|1
1769751600000|2026-01-30 05:40:00|2512.1|2508.1|2511.4|2507.4|2513.2|2509.2|2510.3|2506.3|3
1769751610000|2026-01-30 05:40:10|2511.5|2507.5|2511.9|2507.9|2511.9|2507.9|2510.2|2506.2|1
1769751620000|2026-01-30 05:40:20|2511.6|2507.6|2510.8|2506.8|2512.1|2508.1|2510.8|2506.8|6
1769751630000|2026-01-30 05:40:30|2510.9|2506.9|2509.2|2505.2|2510.9|2506.9|2509.1|2505.1|1
1769751640000|2026-01-30 05:40:40|2509.3|2505.3|2511.6|2507.6|2511.7|2507.7|2509.3|2505.3|1
1769751650000|2026-01-30 05:40:50|2511.1|2507.1|2510|2506|2511.1|2507.1|2509.9|2505.9|1
1769751660000|2026-01-30 05:41:00|2512.1|2508.1|2511.5|2507.5|2512.1|2508.1|2510.7|2506.7|0
1769751670000|2026-01-30 05:41:10|2511.3|2507.3|2509.8|2505.8|2511.4|2507.4|2509.8|2505.8|1
1769751680000|2026-01-30 05:41:20|2509.7|2505.7|2512.9|2508.9|2512.9|2508.9|2509.7|2505.7|2
1769751690000|2026-01-30 05:41:30|2512.6|2508.6|2512.6|2508.6|2513.1|2509.1|2512.2|2508.2|1
1769751700000|2026-01-30 05:41:40|2512.5|2508.5|2512.2|2508.2|2514.7|2510.7|2512.2|2508.2|0
1769751710000|2026-01-30 05:41:50|2512.1|2508.1|2510.1|2506.1|2512.1|2508.1|2510.1|2506.1|1
1769751720000|2026-01-30 05:42:00|2509.8|2505.8|2511.2|2507.2|2512.7|2508.7|2509.7|2505.7|0
1769751730000|2026-01-30 05:42:10|2511|2507|2514.3|2510.3|2514.3|2510.3|2508.9|2504.9|12
1769751740000|2026-01-30 05:42:20|2514.4|2510.4|2512.2|2508.2|2514.4|2510.4|2511.6|2507.6|1
1769751750000|2026-01-30 05:42:30|2511.6|2507.6|2512.4|2508.4|2513.5|2509.5|2509.1|2505.1|2
1769751760000|2026-01-30 05:42:40|2512.1|2508.1|2510.3|2506.3|2512.1|2508.1|2507.6|2503.6|7
1769751770000|2026-01-30 05:42:50|2510.7|2506.7|2510.1|2506.1|2510.7|2506.7|2509.2|2505.2|1
1769751780000|2026-01-30 05:43:00|2512.1|2508.1|2509.5|2505.5|2512.1|2508.1|2507.6|2503.6|0
1769751790000|2026-01-30 05:43:10|2508.8|2504.8|2510.1|2506.1|2510.6|2506.6|2506.5|2502.5|3
1769751800000|2026-01-30 05:43:20|2509.2|2505.2|2508.5|2504.5|2511.7|2507.7|2508.1|2504.1|0
1769751810000|2026-01-30 05:43:30|2510|2506|2511|2507|2511.7|2507.7|2509.6|2505.6|1
1769751820000|2026-01-30 05:43:40|2511.4|2507.4|2509.8|2505.8|2511.8|2507.8|2509.8|2505.8|0
1769751830000|2026-01-30 05:43:50|2510|2506|2511.5|2507.5|2512|2508|2510|2506|1
1769751840000|2026-01-30 05:44:00|2511.4|2507.4|2512.2|2508.2|2512.2|2508.2|2510.8|2506.8|1
1769751850000|2026-01-30 05:44:10|2512.1|2508.1|2509.2|2505.2|2512.1|2508.1|2509.2|2505.2|1
1769751860000|2026-01-30 05:44:20|2509.1|2505.1|2509.3|2505.3|2509.9|2505.9|2508.5|2504.5|0
1769751870000|2026-01-30 05:44:30|2508.6|2504.6|2505.3|2501.3|2509.3|2505.3|2505.3|2501.3|1
1769751880000|2026-01-30 05:44:40|2506|2502|2504.7|2500.7|2506|2502|2504.5|2500.5|0
1769751890000|2026-01-30 05:44:50|2504.4|2500.4|2503.5|2499.5|2504.4|2500.4|2503.4|2499.4|1
1769751900000|2026-01-30 05:45:00|2504.2|2500.2|2501.8|2497.8|2504.7|2500.7|2499.1|2495.1|5
1769751910000|2026-01-30 05:45:10|2501.9|2497.9|2501.9|2497.9|2502.9|2498.9|2500.7|2496.7|1
1769751920000|2026-01-30 05:45:20|2500.2|2496.2|2502.9|2498.9|2503|2499|2500.2|2496.2|2
1769751930000|2026-01-30 05:45:30|2502.3|2498.3|2505.4|2501.4|2505.9|2501.9|2500.8|2496.8|3
1769751940000|2026-01-30 05:45:40|2505.6|2501.6|2505.3|2501.3|2506.7|2502.7|2504.9|2500.9|0
1769751950000|2026-01-30 05:45:50|2504.8|2500.8|2503.2|2499.2|2504.8|2500.8|2501.8|2497.8|1
1769751960000|2026-01-30 05:46:00|2503.1|2499.1|2500.7|2496.7|2503.2|2499.2|2500.5|2496.5|0
1769751970000|2026-01-30 05:46:10|2501.4|2499.9|2500.8|2496.8|2502|2499.9|2500.4|2496.4|4
1769751980000|2026-01-30 05:46:20|2500.9|2496.9|2499.9|2495.9|2501.4|2497.4|2499.8|2495.8|0
1769751990000|2026-01-30 05:46:30|2500.1|2496.1|2499.9|2495.9|2501.1|2497.1|2499.4|2495.4|1
1769752000000|2026-01-30 05:46:40|2497.2|2493.2|2493.6|2489.6|2497.4|2493.4|2493.6|2489.6|12
1769752010000|2026-01-30 05:46:50|2492.9|2488.9|2493.9|2489.9|2494.5|2490.5|2492.7|2488.7|1
1769752020000|2026-01-30 05:47:00|2494.3|2490.3|2496.2|2492.2|2496.3|2492.3|2492.3|2488.3|1
1769752030000|2026-01-30 05:47:10|2495.2|2491.2|2493.9|2489.9|2497.3|2493.3|2492.9|2488.9|0
1769752040000|2026-01-30 05:47:20|2494|2490|2495.4|2491.4|2496|2492|2493.9|2489.9|4
1769752050000|2026-01-30 05:47:30|2499.7|2495.7|2497|2493|2500.2|2496.2|2497|2493|1
1769752060000|2026-01-30 05:47:40|2497.8|2493.8|2501.1|2497.1|2501.1|2497.1|2496.4|2492.4|2
1769752070000|2026-01-30 05:47:50|2501.2|2497.2|2500.6|2496.6|2501.4|2497.4|2497.7|2493.7|1
1769752080000|2026-01-30 05:48:00|2500.4|2496.4|2498.7|2494.7|2500.8|2496.8|2497.2|2493.2|1
1769752090000|2026-01-30 05:48:10|2498.4|2494.4|2494.1|2490.1|2498.4|2494.4|2493.5|2489.5|6
1769752100000|2026-01-30 05:48:20|2497.5|2493.5|2494.2|2490.2|2497.5|2493.5|2493.4|2489.4|0
1769752110000|2026-01-30 05:48:30|2494.1|2490.1|2494.4|2490.4|2494.9|2490.9|2493.9|2489.9|0
1769752120000|2026-01-30 05:48:40|2494.6|2490.6|2493.8|2489.8|2495|2491|2493|2489|0
1769752130000|2026-01-30 05:48:50|2493.7|2489.7|2492.9|2488.9|2493.7|2489.7|2490.6|2486.6|6
1769752140000|2026-01-30 05:49:00|2491|2487|2491.8|2487.8|2491.8|2487.8|2490.7|2486.7|1
1769752150000|2026-01-30 05:49:10|2491.1|2487.1|2491|2487|2494.5|2490.5|2490.6|2486.6|8
1769752160000|2026-01-30 05:49:20|2490.7|2486.7|2489.2|2485.2|2491|2487|2489.2|2485.2|4
1769752170000|2026-01-30 05:49:30|2485.5|2481.5|2486.7|2482.7|2486.8|2482.8|2485.5|2481.5|1
1769752180000|2026-01-30 05:49:40|2487.7|2483.7|2486.5|2482.5|2487.7|2483.7|2486|2482|0
1769752190000|2026-01-30 05:49:50|2486.6|2482.6|2488.4|2484.4|2488.8|2484.8|2486.6|2482.6|1
1769752200000|2026-01-30 05:50:00|2488.2|2484.2|2486.9|2482.9|2489.6|2485.6|2486.9|2482.9|3
1769752210000|2026-01-30 05:50:10|2487.6|2483.6|2486.2|2482.2|2487.6|2483.6|2485.8|2481.8|0
1769752220000|2026-01-30 05:50:20|2486.3|2482.3|2488.4|2484.4|2489.8|2485.8|2486.3|2482.3|1
1769752230000|2026-01-30 05:50:30|2488.5|2484.5|2488.2|2484.2|2488.6|2484.6|2487.6|2483.6|0
1769752240000|2026-01-30 05:50:40|2488.1|2484.1|2488.1|2484.1|2488.3|2484.3|2486|2482|10
1769752250000|2026-01-30 05:50:50|2488.4|2484.4|2489.3|2485.3|2489.8|2485.8|2488.3|2484.3|3
1769752260000|2026-01-30 05:51:00|2489.1|2485.1|2492.6|2488.6|2492.9|2488.9|2489.1|2485.1|3
1769752270000|2026-01-30 05:51:10|2492.7|2488.7|2494|2490|2495.6|2491.6|2492.5|2488.5|4
1769752280000|2026-01-30 05:51:20|2493.8|2489.8|2494.1|2490.1|2494.3|2490.3|2493.8|2489.8|1
1769752290000|2026-01-30 05:51:30|2494|2490|2497.6|2493.6|2497.6|2493.6|2493.7|2489.7|2
1769752300000|2026-01-30 05:51:40|2497.5|2493.5|2497.5|2493.5|2497.6|2493.6|2497.1|2493.1|1
1769752310000|2026-01-30 05:51:50|2497.6|2493.6|2496.7|2492.7|2497.9|2493.9|2493.7|2489.7|6
1769752320000|2026-01-30 05:52:00|2497.2|2493.2|2497.7|2493.7|2497.7|2493.7|2493.8|2489.8|6
1769752330000|2026-01-30 05:52:10|2497.8|2493.8|2498.7|2494.7|2499.2|2495.2|2496.9|2492.9|2
1769752340000|2026-01-30 05:52:20|2498.8|2494.8|2499.7|2495.7|2499.7|2495.7|2497.9|2493.9|0
1769752350000|2026-01-30 05:52:30|2499.6|2495.6|2501.9|2497.9|2502|2498|2499.5|2495.5|2
1769752360000|2026-01-30 05:52:40|2502|2498|2502.1|2498.1|2502.1|2498.1|2501.9|2497.9|0
1769752370000|2026-01-30 05:52:50|2502|2498|2502.8|2498.8|2502.8|2498.8|2501.9|2497.9|0
1769752380000|2026-01-30 05:53:00|2502.7|2498.7|2499.4|2495.4|2502.7|2498.7|2498.5|2494.5|1
1769752390000|2026-01-30 05:53:10|2499.2|2495.2|2499.5|2495.5|2501|2497|2499.1|2495.1|0
1769752400000|2026-01-30 05:53:20|2501|2497|2501.8|2497.8|2501.9|2497.9|2500|2496|0
1769752410000|2026-01-30 05:53:30|2501.4|2497.4|2502.1|2498.1|2502.4|2498.4|2501.2|2497.2|0
1769752420000|2026-01-30 05:53:40|2502|2498|2500|2496|2502.2|2498.2|2500|2496|1
1769752430000|2026-01-30 05:53:50|2499.1|2495.1|2499.9|2495.9|2499.9|2495.9|2498.9|2494.9|2
1769752440000|2026-01-30 05:54:00|2500|2496|2501.1|2497.1|2501.6|2497.6|2499.4|2495.4|2
1769752450000|2026-01-30 05:54:10|2501.2|2497.2|2502|2498|2502|2498|2499.9|2495.9|0
1769752460000|2026-01-30 05:54:20|2502.2|2498.2|2502.6|2498.6|2502.6|2498.6|2502.2|2498.2|0
1769752470000|2026-01-30 05:54:30|2501.4|2497.4|2501.1|2497.1|2502.1|2498.1|2498.3|2496.7|1
1769752480000|2026-01-30 05:54:40|2502.3|2498.3|2501.8|2497.8|2502.5|2498.5|2501.7|2497.7|2
1769752490000|2026-01-30 05:54:50|2502.4|2498.4|2500.4|2496.4|2502.4|2498.4|2499.8|2495.8|1
1769752500000|2026-01-30 05:55:00|2500.5|2496.5|2499.1|2495.1|2500.5|2496.5|2498.9|2494.9|0
1769752510000|2026-01-30 05:55:10|2498.9|2494.9|2494.7|2490.7|2498.9|2494.9|2493.9|2489.9|2
1769752520000|2026-01-30 05:55:20|2494.4|2490.4|2494.5|2490.5|2496.7|2492.7|2494|2490|0
1769752530000|2026-01-30 05:55:30|2494.6|2490.6|2495.5|2491.5|2496|2492|2494.1|2490.1|0
1769752540000|2026-01-30 05:55:40|2496|2492|2497|2493|2497.3|2493.3|2494.9|2490.9|0
1769752550000|2026-01-30 05:55:50|2495.8|2491.8|2497.4|2493.4|2498.4|2494.4|2495.8|2491.8|2
1769752560000|2026-01-30 05:56:00|2497.8|2493.8|2496.6|2492.6|2497.8|2493.8|2496.3|2492.3|0
1769752570000|2026-01-30 05:56:10|2496.8|2492.8|2499.3|2495.3|2499.3|2496.6|2496.4|2492.4|2
1769752580000|2026-01-30 05:56:20|2497.9|2493.9|2497.7|2493.7|2498.6|2494.6|2497.6|2493.6|0
1769752590000|2026-01-30 05:56:30|2497.8|2493.8|2494.9|2490.9|2498.3|2494.3|2494.7|2490.7|2
1769752600000|2026-01-30 05:56:40|2495.6|2491.6|2494.2|2490.2|2496.2|2492.2|2493.6|2489.6|1
1769752610000|2026-01-30 05:56:50|2494.1|2490.1|2493.7|2489.7|2495.7|2491.7|2493.7|2489.7|6
1769752620000|2026-01-30 05:57:00|2493.9|2489.9|2492.6|2488.6|2495.3|2491.3|2492.2|2488.2|0
1769752630000|2026-01-30 05:57:10|2492.7|2488.7|2492.3|2488.3|2492.8|2488.8|2491.7|2487.7|0
1769752640000|2026-01-30 05:57:20|2491.8|2487.8|2493.9|2489.9|2494.4|2490.4|2491.6|2487.6|1
1769752650000|2026-01-30 05:57:30|2493.8|2489.8|2493.2|2489.2|2494.2|2490.2|2491.5|2487.5|1
1769752660000|2026-01-30 05:57:40|2493.4|2489.4|2492.7|2488.7|2493.7|2489.7|2492.3|2488.3|0
1769752670000|2026-01-30 05:57:50|2492.6|2488.6|2494|2490|2494.5|2490.5|2492.4|2488.4|0
1769752680000|2026-01-30 05:58:00|2493.9|2489.9|2492.6|2488.6|2493.9|2489.9|2492.6|2488.6|2
1769752690000|2026-01-30 05:58:10|2492.5|2488.5|2492|2488|2492.9|2488.9|2492|2488|0
1769752700000|2026-01-30 05:58:20|2491.8|2487.8|2491.6|2487.6|2492.7|2488.7|2491.5|2487.5|3
1769752710000|2026-01-30 05:58:30|2490.9|2486.9|2487.8|2483.8|2490.9|2486.9|2485.6|2481.6|9
1769752720000|2026-01-30 05:58:40|2487.7|2483.7|2487|2483|2489.5|2485.5|2485.9|2481.9|3
1769752730000|2026-01-30 05:58:50|2486.9|2482.9|2488.3|2484.3|2488.5|2484.5|2486.6|2482.6|0
1769752740000|2026-01-30 05:59:00|2488|2484|2487.1|2483.1|2488|2484|2486.1|2482.1|0
1769752750000|2026-01-30 05:59:10|2487.6|2483.6|2486|2482|2488.7|2484.7|2485.6|2481.6|6
1769752760000|2026-01-30 05:59:20|2486.1|2482.1|2486.5|2482.5|2487.3|2483.3|2485.8|2481.8|3
1769752770000|2026-01-30 05:59:30|2486.1|2482.1|2487.6|2483.6|2487.6|2483.6|2485.1|2481.1|14
1769752780000|2026-01-30 05:59:40|2487.5|2483.5|2487.6|2483.6|2487.9|2483.9|2487|2483|2
1769752790000|2026-01-30 05:59:50|2487.7|2483.7|2491.1|2487.1|2491.2|2487.2|2487.6|2483.6|2
1769752800000|2026-01-30 06:00:00|2491.3|2487.3|2494|2490|2495|2491|2490.5|2486.5|2
1769752810000|2026-01-30 06:00:10|2494.6|2490.6|2494|2490|2495.2|2491.2|2493.2|2489.2|1
1769752820000|2026-01-30 06:00:20|2493.7|2489.7|2490.9|2486.9|2494.4|2490.4|2490.9|2486.9|1
1769752830000|2026-01-30 06:00:30|2491.4|2487.4|2490.5|2486.5|2491.6|2487.6|2489.7|2485.7|7
1769752840000|2026-01-30 06:00:40|2490.6|2486.6|2494.5|2490.5|2494.7|2490.7|2490.4|2486.4|33
1769752850000|2026-01-30 06:00:50|2495.1|2491.1|2493.8|2489.8|2495.1|2491.1|2492.7|2488.7|1
1769752860000|2026-01-30 06:01:00|2493.7|2489.7|2494.7|2490.7|2496.6|2492.6|2493.1|2489.1|1
1769752870000|2026-01-30 06:01:10|2494.3|2490.3|2494.7|2490.7|2496.6|2492.6|2494.1|2490.1|5
1769752880000|2026-01-30 06:01:20|2494.8|2490.8|2493.6|2489.6|2495|2491|2492.5|2488.5|4
1769752890000|2026-01-30 06:01:30|2493.1|2489.1|2496.1|2492.1|2496.1|2492.1|2493.1|2489.1|2
1769752900000|2026-01-30 06:01:40|2495.8|2491.8|2497.1|2493.1|2497.2|2493.2|2495.7|2491.7|1
1769752910000|2026-01-30 06:01:50|2496.7|2492.7|2498|2494|2498.2|2494.2|2496.3|2492.3|3
1769752920000|2026-01-30 06:02:00|2498.1|2494.1|2498.2|2494.2|2498.9|2494.9|2497.3|2493.3|2
1769752930000|2026-01-30 06:02:10|2498.3|2494.3|2498.6|2494.6|2498.8|2494.8|2498.2|2494.2|0
1769752940000|2026-01-30 06:02:20|2498.7|2497.2|2496.2|2492.2|2498.7|2497.2|2495.5|2491.5|3
1769752950000|2026-01-30 06:02:30|2496.1|2492.1|2495.9|2491.9|2496.1|2492.1|2494|2490|1
1769752960000|2026-01-30 06:02:40|2496.5|2492.5|2496.4|2492.4|2496.7|2492.7|2496|2492|0
1769752970000|2026-01-30 06:02:50|2496.3|2492.3|2495.3|2491.3|2496.6|2492.6|2495.1|2491.1|0
1769752980000|2026-01-30 06:03:00|2495.4|2491.4|2497.5|2493.5|2498.4|2494.4|2495.3|2491.3|1
1769752990000|2026-01-30 06:03:10|2497.7|2493.7|2498|2494|2498|2494|2497.5|2493.5|0
1769753000000|2026-01-30 06:03:20|2498.6|2494.6|2498.4|2494.4|2498.6|2494.6|2498|2494|1
1769753010000|2026-01-30 06:03:30|2498.1|2494.1|2498.2|2494.2|2498.4|2494.4|2497.9|2493.9|0
1769753020000|2026-01-30 06:03:40|2498.3|2494.3|2498.9|2494.9|2499.1|2495.1|2498.2|2494.2|1
1769753030000|2026-01-30 06:03:50|2499.8|2495.8|2501.5|2497.5|2501.9|2497.9|2498.9|2494.9|3
1769753040000|2026-01-30 06:04:00|2502|2498|2503|2499|2503|2499|2501.1|2497.1|3
1769753050000|2026-01-30 06:04:10|2502.6|2498.6|2502.5|2498.5|2503.4|2499.4|2502.1|2498.1|0
1769753060000|2026-01-30 06:04:20|2500.3|2496.3|2501.5|2497.5|2502.5|2498.5|2500.3|2496.3|2
1769753070000|2026-01-30 06:04:30|2502.1|2498.1|2505.5|2501.5|2505.5|2501.5|2502|2498|3
1769753080000|2026-01-30 06:04:40|2505.2|2501.2|2500.2|2496.2|2505.4|2501.4|2500.1|2496.1|4
1769753090000|2026-01-30 06:04:50|2499.7|2495.7|2500.5|2496.5|2501.3|2497.3|2499.7|2495.7|0
1769753100000|2026-01-30 06:05:00|2501.1|2497.1|2500.5|2496.5|2501.3|2497.3|2500.5|2496.5|0
1769753110000|2026-01-30 06:05:10|2500.4|2496.4|2497.7|2493.7|2501.6|2497.6|2497.7|2493.7|5
1769753120000|2026-01-30 06:05:20|2497.6|2493.6|2496.4|2492.4|2499|2495|2494.5|2490.5|13
1769753130000|2026-01-30 06:05:30|2496.6|2492.6|2496.2|2492.2|2497|2493|2496|2492|0
1769753140000|2026-01-30 06:05:40|2496.7|2492.7|2497.1|2493.1|2497.6|2493.6|2496.3|2492.3|0
1769753150000|2026-01-30 06:05:50|2496.8|2492.8|2490.8|2486.8|2497.6|2493.6|2489.1|2485.1|2
1769753160000|2026-01-30 06:06:00|2489.7|2485.7|2488.8|2484.8|2490.6|2486.6|2488.2|2484.2|4
1769753170000|2026-01-30 06:06:10|2489.2|2485.2|2485.8|2481.8|2489.3|2485.3|2485.8|2481.8|1
1769753180000|2026-01-30 06:06:20|2485.7|2481.7|2486.1|2482.1|2486.1|2482.1|2485.7|2481.7|6
1769753190000|2026-01-30 06:06:30|2486.2|2482.2|2486.1|2482.1|2486.6|2482.6|2485.8|2481.8|4
1769753200000|2026-01-30 06:06:40|2485.9|2481.9|2487.5|2483.5|2487.5|2483.5|2484.7|2480.7|3
1769753210000|2026-01-30 06:06:50|2487.7|2483.7|2489.3|2485.3|2489.4|2485.4|2487.2|2483.2|4
1769753220000|2026-01-30 06:07:00|2489.8|2485.8|2493.1|2489.1|2493.9|2489.9|2489.5|2485.5|4
1769753230000|2026-01-30 06:07:10|2492.5|2488.5|2494.1|2490.1|2494.8|2491.7|2492.4|2488.4|8
1769753240000|2026-01-30 06:07:20|2493.9|2489.9|2492.1|2488.1|2493.9|2489.9|2492|2488|4
1769753250000|2026-01-30 06:07:30|2491.9|2487.9|2488.8|2484.8|2492.1|2488.1|2488.7|2484.7|2
1769753260000|2026-01-30 06:07:40|2488.6|2484.6|2489.5|2485.5|2489.5|2485.5|2487.7|2483.7|1
1769753270000|2026-01-30 06:07:50|2488.8|2484.8|2490.6|2486.6|2490.7|2486.7|2488.8|2484.8|0
1769753280000|2026-01-30 06:08:00|2490.3|2486.3|2491.5|2487.5|2491.7|2487.7|2487.6|2486.1|4
1769753290000|2026-01-30 06:08:10|2488.1|2486.6|2491.1|2487.1|2491.7|2487.7|2488.1|2484.2|5
1769753300000|2026-01-30 06:08:20|2491.3|2487.3|2492.7|2488.7|2492.7|2488.7|2488.8|2487.3|1
1769753310000|2026-01-30 06:08:30|2492.8|2488.8|2495.2|2491.2|2495.3|2491.3|2490.1|2488|2
1769753320000|2026-01-30 06:08:40|2495.3|2491.3|2495.7|2491.7|2495.7|2491.7|2494.9|2490.9|0
1769753330000|2026-01-30 06:08:50|2495.9|2491.9|2492.5|2488.5|2496.4|2492.4|2492.5|2488.5|2
1769753340000|2026-01-30 06:09:00|2492.6|2488.6|2492.2|2488.2|2494.1|2490.1|2492.2|2488.2|1
1769753350000|2026-01-30 06:09:10|2492|2488|2491.7|2487.7|2492.4|2488.4|2490.2|2486.2|3
1769753360000|2026-01-30 06:09:20|2491.4|2487.4|2491.4|2487.4|2491.9|2487.9|2490.6|2486.6|0
1769753370000|2026-01-30 06:09:30|2491.8|2487.8|2494.1|2490.1|2494.1|2490.1|2491.4|2487.4|0
1769753380000|2026-01-30 06:09:40|2494.2|2490.2|2494.5|2490.5|2494.6|2490.6|2494.1|2490.1|0
1769753390000|2026-01-30 06:09:50|2494.6|2490.6|2494.5|2490.5|2494.6|2490.6|2494.3|2490.3|0
1769753400000|2026-01-30 06:10:00|2494.4|2490.4|2494.3|2490.3|2494.4|2490.4|2492.1|2488.1|3
1769753410000|2026-01-30 06:10:10|2494.1|2490.1|2494.6|2490.6|2494.8|2490.8|2492.5|2488.5|1
1769753420000|2026-01-30 06:10:20|2494.8|2490.8|2495.1|2491.1|2495.3|2491.3|2494.4|2490.4|3
1769753430000|2026-01-30 06:10:30|2494.9|2490.9|2494.8|2490.8|2495.1|2491.1|2494.7|2490.7|0
1769753440000|2026-01-30 06:10:40|2495.1|2491.1|2496|2492|2496.6|2492.6|2494.8|2490.8|5
1769753450000|2026-01-30 06:10:50|2496.1|2492.1|2500.6|2496.6|2500.6|2496.6|2495.2|2492|6
1769753460000|2026-01-30 06:11:00|2502.8|2498.8|2501.3|2497.3|2502.8|2498.8|2500.4|2496.4|0
1769753470000|2026-01-30 06:11:10|2501.1|2497.1|2500.4|2496.4|2503.4|2499.4|2500.4|2496.4|10
1769753480000|2026-01-30 06:11:20|2500.7|2496.7|2500.4|2496.4|2500.9|2496.9|2500.4|2496.4|1
1769753490000|2026-01-30 06:11:30|2499.6|2495.6|2497.2|2493.2|2500.6|2496.6|2496.8|2492.8|4
1769753500000|2026-01-30 06:11:40|2497.5|2493.5|2497.4|2493.4|2499.7|2495.7|2497.3|2493.3|0
1769753510000|2026-01-30 06:11:50|2497.8|2493.8|2497.7|2493.7|2499.9|2495.9|2497.4|2493.4|3
1769753520000|2026-01-30 06:12:00|2497.8|2493.8|2497.7|2493.7|2497.9|2493.9|2497.7|2493.7|0
1769753530000|2026-01-30 06:12:10|2497.8|2493.8|2498.1|2494.1|2498.1|2494.1|2497.7|2493.7|0
1769753540000|2026-01-30 06:12:20|2498|2494|2493.6|2489.6|2498.1|2494.4|2493.6|2489.6|4
1769753550000|2026-01-30 06:12:30|2493.7|2489.7|2491.8|2487.8|2494.1|2490.1|2489.6|2487|1
1769753560000|2026-01-30 06:12:40|2491.3|2487.3|2489.9|2485.9|2492.3|2488.3|2489.9|2485.9|0
1769753570000|2026-01-30 06:12:50|2490.4|2486.4|2489.9|2485.9|2490.7|2486.7|2489.4|2485.4|0
1769753580000|2026-01-30 06:13:00|2489.5|2485.5|2491.7|2487.7|2491.7|2487.7|2489.2|2485.2|2
1769753590000|2026-01-30 06:13:10|2493.4|2489.4|2494.1|2490.1|2494.1|2490.1|2491.9|2487.9|1
1769753600000|2026-01-30 06:13:20|2493.9|2489.9|2494.9|2490.9|2496.5|2492.5|2493.6|2489.6|0
1769753610000|2026-01-30 06:13:30|2494.8|2490.8|2490|2486|2495.3|2491.3|2488.5|2484.5|3
1769753620000|2026-01-30 06:13:40|2489.9|2485.9|2486|2482|2490.1|2486.1|2485.5|2482|7
1769753630000|2026-01-30 06:13:50|2486.1|2482.1|2486.9|2482.9|2487.9|2483.9|2486.1|2482.1|2
1769753640000|2026-01-30 06:14:00|2487.2|2483.2|2489.5|2485.5|2489.5|2485.5|2487.2|2483.2|0
1769753650000|2026-01-30 06:14:10|2489.2|2485.2|2490.8|2486.8|2491.4|2487.4|2489.2|2485.2|0
1769753660000|2026-01-30 06:14:20|2491.1|2487.1|2488.1|2484.1|2491.3|2487.3|2487.5|2483.5|1
1769753670000|2026-01-30 06:14:30|2488.2|2484.2|2485.2|2481.2|2488.2|2484.2|2485.1|2481.1|4
1769753680000|2026-01-30 06:14:40|2485.3|2481.3|2488.3|2484.3|2488.4|2484.4|2485.1|2481.1|0
1769753690000|2026-01-30 06:14:50|2487.8|2483.8|2488.3|2484.3|2488.9|2484.9|2486.1|2482.1|3
1769753700000|2026-01-30 06:15:00|2488.5|2484.5|2489.1|2485.1|2489.4|2485.4|2487.3|2483.3|0
1769753710000|2026-01-30 06:15:10|2488.8|2484.8|2487.9|2483.9|2489.1|2485.1|2485.8|2481.8|5
1769753720000|2026-01-30 06:15:20|2488|2484|2488.6|2484.6|2489.7|2485.7|2488|2484|0
1769753730000|2026-01-30 06:15:30|2488|2484|2486.8|2482.8|2488|2484|2485.3|2481.3|12
1769753740000|2026-01-30 06:15:40|2487|2483|2486.9|2482.9|2487.2|2483.2|2486.5|2482.5|0
1769753750000|2026-01-30 06:15:50|2486.8|2482.8|2487.4|2483.4|2487.5|2483.5|2486.5|2482.5|0
1769753760000|2026-01-30 06:16:00|2487.6|2483.6|2485.4|2481.4|2487.6|2483.6|2484.8|2480.8|2
1769753770000|2026-01-30 06:16:10|2485.3|2481.3|2483.6|2479.6|2485.6|2481.6|2483.1|2479.1|5
1769753780000|2026-01-30 06:16:20|2484|2480|2484|2480|2484.8|2480.8|2483.6|2479.6|0
1769753790000|2026-01-30 06:16:30|2484.2|2480.2|2486.3|2482.3|2487.1|2483.1|2484.1|2480.1|1
1769753800000|2026-01-30 06:16:40|2486|2482|2480.9|2476.9|2486|2482|2480.3|2476.3|6
1769753810000|2026-01-30 06:16:50|2480.8|2476.8|2480.1|2476.1|2481.5|2477.5|2479.2|2475.2|2
1769753820000|2026-01-30 06:17:00|2479.9|2475.9|2481.6|2477.6|2481.6|2477.6|2478.2|2474.2|2
1769753830000|2026-01-30 06:17:10|2481.7|2477.7|2478.4|2474.4|2482|2478|2478.4|2474.4|7
1769753840000|2026-01-30 06:17:20|2479|2475|2478.3|2474.3|2479|2475|2478.1|2474.1|0
1769753850000|2026-01-30 06:17:30|2478.1|2474.1|2472|2468|2478.6|2475.1|2472|2468|6
1769753860000|2026-01-30 06:17:40|2471.4|2467.4|2471.4|2467.4|2472.1|2468.1|2471.1|2467.1|0
1769753870000|2026-01-30 06:17:50|2471.3|2467.3|2469.5|2468|2472.1|2468.1|2469.5|2467|0
1769753880000|2026-01-30 06:18:00|2468.3|2464.3|2469.2|2465.2|2471.2|2467.2|2468.3|2464.3|1
1769753890000|2026-01-30 06:18:10|2469.1|2465.1|2467.4|2463.4|2470|2466|2467.2|2463.2|10
1769753900000|2026-01-30 06:18:20|2467.2|2463.2|2469.2|2465.2|2469.7|2465.7|2464.6|2463.1|3
1769753910000|2026-01-30 06:18:30|2468.8|2464.8|2471|2467|2473.1|2469.1|2466.8|2462.8|20
1769753920000|2026-01-30 06:18:40|2470.8|2466.8|2470.1|2466.1|2471.9|2467.9|2469.4|2465.4|2
1769753930000|2026-01-30 06:18:50|2469.6|2465.6|2472.3|2468.3|2472.4|2468.4|2469.3|2465.3|4
1769753940000|2026-01-30 06:19:00|2472.7|2468.7|2473.3|2469.3|2473.4|2469.4|2471.7|2467.7|0
1769753950000|2026-01-30 06:19:10|2473.4|2469.4|2477.8|2473.8|2478.9|2474.9|2473.4|2469.4|7
1769753960000|2026-01-30 06:19:20|2478.3|2474.3|2480.5|2476.5|2480.7|2476.7|2478|2474|0
1769753970000|2026-01-30 06:19:30|2480.9|2476.9|2481.2|2477.2|2483.1|2479.1|2479.2|2475.2|4
1769753980000|2026-01-30 06:19:40|2480.4|2476.4|2483.2|2479.2|2483.4|2479.4|2480.3|2476.3|1
1769753990000|2026-01-30 06:19:50|2483|2479|2477.5|2473.5|2483|2479|2476.2|2472.2|5
1769754000000|2026-01-30 06:20:00|2477.3|2473.3|2478.5|2474.5|2478.5|2474.5|2475.5|2471.5|6
1769754010000|2026-01-30 06:20:10|2478.7|2474.7|2478.8|2474.8|2479|2475|2478|2474|2
1769754020000|2026-01-30 06:20:20|2478.7|2474.7|2477.2|2473.2|2479.4|2475.4|2477.2|2473.2|3
1769754030000|2026-01-30 06:20:30|2477.3|2473.3|2481.5|2477.5|2481.5|2477.5|2475.8|2471.8|4
1769754040000|2026-01-30 06:20:40|2481.7|2477.7|2480.9|2476.9|2482.6|2478.6|2479.4|2475.4|1
1769754050000|2026-01-30 06:20:50|2481|2477|2480.2|2476.2|2481.5|2477.5|2480.2|2476.2|0
1769754060000|2026-01-30 06:21:00|2480.6|2476.6|2481.3|2477.3|2481.3|2477.3|2480.6|2476.6|0
1769754070000|2026-01-30 06:21:10|2481.2|2477.2|2475.8|2471.8|2481.2|2477.2|2474.7|2470.7|2
1769754080000|2026-01-30 06:21:20|2475.9|2471.9|2474.3|2470.3|2476.2|2472.2|2474.2|2470.2|0
1769754090000|2026-01-30 06:21:30|2475|2471|2474.6|2470.6|2475.7|2471.7|2472.5|2468.5|3
1769754100000|2026-01-30 06:21:40|2474.7|2470.7|2473.1|2469.1|2475.2|2471.2|2473.1|2469.1|0
1769754110000|2026-01-30 06:21:50|2473.4|2469.4|2472.4|2468.4|2473.6|2469.6|2471.6|2467.6|0
1769754120000|2026-01-30 06:22:00|2472.5|2468.5|2464.6|2460.6|2472.5|2468.5|2464.5|2460.5|11
1769754130000|2026-01-30 06:22:10|2465.1|2463.6|2465|2461|2465.5|2463.6|2464.7|2460.7|1
1769754140000|2026-01-30 06:22:20|2464.8|2460.8|2474.1|2470.1|2474.1|2470.1|2464.8|2460.8|5
1769754150000|2026-01-30 06:22:30|2474.2|2470.2|2471.2|2467.2|2474.4|2470.4|2471.2|2467.2|2
1769754160000|2026-01-30 06:22:40|2471.3|2467.3|2469.3|2465.3|2471.3|2467.3|2469.3|2465.3|0
1769754170000|2026-01-30 06:22:50|2468.9|2464.9|2466.5|2465|2469.3|2465.3|2466.5|2462.5|2
1769754180000|2026-01-30 06:23:00|2468.3|2464.3|2470.6|2466.6|2470.6|2466.6|2468.2|2464.2|6
1769754190000|2026-01-30 06:23:10|2470.3|2466.3|2473.6|2469.6|2474.2|2470.2|2470.3|2466.3|4
1769754200000|2026-01-30 06:23:20|2474.9|2470.9|2474.4|2470.4|2475.3|2471.3|2474.2|2470.2|0
1769754210000|2026-01-30 06:23:30|2475.2|2471.2|2470.1|2466.1|2477.2|2473.2|2468.6|2464.6|7
1769754220000|2026-01-30 06:23:40|2469.8|2465.8|2473|2469|2473.8|2469.8|2467.9|2463.9|6
1769754230000|2026-01-30 06:23:50|2473.2|2469.2|2475.7|2471.7|2476.6|2472.6|2472.8|2468.8|2
1769754240000|2026-01-30 06:24:00|2476|2472|2476.2|2472.2|2476.5|2472.5|2474.6|2470.6|5
1769754250000|2026-01-30 06:24:10|2477.8|2473.8|2477.1|2473.1|2478.6|2474.6|2476.8|2472.8|7
1769754260000|2026-01-30 06:24:20|2477.8|2473.8|2477.6|2473.6|2480.9|2476.9|2475.8|2471.8|2
1769754270000|2026-01-30 06:24:30|2477.3|2473.3|2478|2474|2478|2474|2476.1|2472.1|0
1769754280000|2026-01-30 06:24:40|2476.8|2472.8|2480.1|2476.1|2480.1|2476.1|2476.8|2472.8|0
1769754290000|2026-01-30 06:24:50|2480.2|2476.2|2479.1|2475.1|2480.3|2476.3|2476.7|2472.7|0
1769754300000|2026-01-30 06:25:00|2479.2|2475.2|2481.3|2477.3|2482.5|2478.5|2479.2|2475.2|1
1769754310000|2026-01-30 06:25:10|2481.5|2477.5|2476.3|2472.3|2484.7|2480.7|2476.3|2472.3|14
1769754320000|2026-01-30 06:25:20|2477|2473|2475.4|2471.4|2479.6|2475.6|2475.4|2471.4|6
1769754330000|2026-01-30 06:25:30|2475.8|2471.8|2476.7|2472.7|2477.1|2473.1|2475.1|2471.1|0
1769754340000|2026-01-30 06:25:40|2476.1|2472.1|2473.7|2469.7|2476.4|2472.4|2473.6|2469.6|5
1769754350000|2026-01-30 06:25:50|2473.8|2469.8|2473.6|2469.6|2475.6|2471.6|2473.1|2469.1|4
1769754360000|2026-01-30 06:26:00|2473.3|2469.3|2470.3|2466.3|2473.3|2469.3|2466.3|2462.3|11
1769754370000|2026-01-30 06:26:10|2470.2|2466.2|2469.4|2465.4|2470.8|2466.8|2469.1|2465.1|0
1769754380000|2026-01-30 06:26:20|2468.3|2464.3|2466.2|2462.2|2470.2|2466.2|2466.2|2462.2|0
1769754390000|2026-01-30 06:26:30|2466.1|2462.1|2469.3|2465.3|2469.5|2465.5|2466.1|2462.1|2
1769754400000|2026-01-30 06:26:40|2469|2465|2468.6|2464.6|2470.6|2466.6|2468.6|2464.6|2
1769754410000|2026-01-30 06:26:50|2468.7|2464.7|2467.6|2463.6|2470.1|2466.1|2467.6|2463.6|0
1769754420000|2026-01-30 06:27:00|2468.3|2464.3|2466.5|2462.5|2471.2|2467.2|2465.9|2461.9|0
1769754430000|2026-01-30 06:27:10|2466.6|2462.6|2467.7|2463.7|2468|2464|2466.6|2462.6|1
1769754440000|2026-01-30 06:27:20|2467.8|2463.8|2468|2464|2469.3|2465.3|2467.8|2463.8|0
1769754450000|2026-01-30 06:27:30|2468.7|2464.7|2468.2|2464.2|2469.1|2465.1|2466.9|2462.9|1
1769754460000|2026-01-30 06:27:40|2467.3|2463.3|2468.7|2464.7|2468.7|2464.7|2467.3|2463.3|0
1769754470000|2026-01-30 06:27:50|2468.8|2464.8|2466.9|2462.9|2468.8|2464.8|2466.9|2462.9|0
1769754480000|2026-01-30 06:28:00|2465.3|2461.3|2464.5|2460.5|2465.3|2461.3|2463.8|2459.8|4
1769754490000|2026-01-30 06:28:10|2465|2461|2462.4|2458.4|2465|2461|2461.6|2457.6|1
1769754500000|2026-01-30 06:28:20|2459.4|2455.4|2459.1|2455.1|2461.4|2457.4|2457.3|2453.3|15
1769754510000|2026-01-30 06:28:30|2458.7|2454.7|2459.4|2455.4|2459.7|2455.7|2458.7|2454.7|0
1769754520000|2026-01-30 06:28:40|2459.5|2455.5|2459.8|2455.8|2462.8|2458.8|2458.5|2454.5|4
1769754530000|2026-01-30 06:28:50|2459.1|2455.1|2458|2454|2460.7|2456.7|2458|2454|0
1769754540000|2026-01-30 06:29:00|2457.9|2453.9|2452.8|2448.8|2459|2455|2452.5|2448.8|8
1769754550000|2026-01-30 06:29:10|2451.3|2449.8|2446.8|2442.8|2451.3|2449.8|2446.3|2442.3|15
1769754560000|2026-01-30 06:29:20|2446.9|2442.9|2447.7|2443.7|2448.9|2444.9|2446.5|2442.5|0
1769754570000|2026-01-30 06:29:30|2447.1|2443.1|2448.2|2444.2|2448.9|2445.4|2444.4|2442.6|6
1769754580000|2026-01-30 06:29:40|2449.3|2445.3|2450.6|2446.6|2451.5|2447.5|2447.8|2443.8|4
1769754590000|2026-01-30 06:29:50|2451.2|2447.2|2448.5|2444.5|2451.2|2447.2|2448.2|2444.2|4
1769754600000|2026-01-30 06:30:00|2448.6|2444.6|2450.6|2446.6|2450.9|2446.9|2448.4|2444.4|4
1769754610000|2026-01-30 06:30:10|2450.9|2446.9|2453.9|2449.9|2455.9|2451.9|2450.5|2446.5|4
1769754620000|2026-01-30 06:30:20|2454.5|2450.5|2458.3|2454.3|2458.3|2454.3|2454.5|2450.5|5
1769754630000|2026-01-30 06:30:30|2456.9|2452.9|2457.8|2453.8|2458.4|2454.4|2454.5|2450.5|2
1769754640000|2026-01-30 06:30:40|2458|2454|2457.7|2453.7|2459.5|2455.5|2455.2|2451.2|5
1769754650000|2026-01-30 06:30:50|2457|2453|2459.7|2455.7|2461.1|2457.1|2457|2453|1
1769754660000|2026-01-30 06:31:00|2459.5|2455.5|2459|2455|2462.8|2458.8|2457.4|2453.4|4
1769754670000|2026-01-30 06:31:10|2459.3|2455.3|2459.2|2455.2|2459.3|2455.3|2456.7|2454.1|3
1769754680000|2026-01-30 06:31:20|2458.9|2454.9|2461|2457|2461|2457|2458.9|2454.9|5
1769754690000|2026-01-30 06:31:30|2460.7|2456.7|2458.9|2454.9|2461.3|2457.3|2458.9|2454.9|1
1769754700000|2026-01-30 06:31:40|2458.6|2454.6|2456.4|2452.4|2458.6|2454.6|2456.1|2452.1|2
1769754710000|2026-01-30 06:31:50|2456|2452|2456|2452|2456.6|2452.6|2455.4|2451.4|0
1769754720000|2026-01-30 06:32:00|2455.4|2451.4|2457.4|2453.4|2458.6|2454.6|2455.4|2451.4|4
1769754730000|2026-01-30 06:32:10|2458.5|2454.5|2457.5|2453.5|2464.2|2460.2|2457.5|2453.5|7
1769754740000|2026-01-30 06:32:20|2457.8|2453.8|2459.4|2455.4|2459.4|2455.4|2456.6|2452.6|2
1769754750000|2026-01-30 06:32:30|2458.9|2454.9|2459.5|2455.5|2459.5|2455.5|2458.6|2454.6|0
1769754760000|2026-01-30 06:32:40|2459.2|2455.2|2455.3|2451.3|2459.7|2455.7|2454.7|2450.7|4
1769754770000|2026-01-30 06:32:50|2455.2|2451.2|2454.5|2450.5|2457.7|2454.5|2453.2|2449.2|4
1769754780000|2026-01-30 06:33:00|2454|2450|2452.3|2448.3|2455.8|2451.8|2452.3|2448.3|0
1769754790000|2026-01-30 06:33:10|2452.7|2448.7|2449.7|2445.7|2452.7|2449.7|2449.7|2445.7|3
1769754800000|2026-01-30 06:33:20|2449.3|2445.3|2447.8|2443.8|2449.3|2445.3|2446.8|2442.8|3
1769754810000|2026-01-30 06:33:30|2447.2|2443.2|2443.7|2439.7|2449.2|2445.2|2443.7|2439.7|4
1769754820000|2026-01-30 06:33:40|2444.2|2440.2|2444.1|2440.1|2444.4|2440.4|2443.7|2439.7|0
1769754830000|2026-01-30 06:33:50|2444|2440|2445.8|2441.8|2446.7|2442.7|2443.8|2439.8|9
1769754840000|2026-01-30 06:34:00|2445.7|2441.7|2448.5|2444.5|2448.5|2444.5|2445.4|2441.4|9
1769754850000|2026-01-30 06:34:10|2448.3|2444.3|2448.4|2444.4|2449.1|2445.1|2447.9|2443.9|3
1769754860000|2026-01-30 06:34:20|2448.8|2444.8|2450.3|2446.3|2450.3|2446.3|2448.7|2444.7|1
1769754870000|2026-01-30 06:34:30|2450.2|2446.2|2452.7|2448.7|2452.7|2448.7|2448.4|2444.4|11
1769754880000|2026-01-30 06:34:40|2452.8|2448.8|2451.5|2447.5|2452.8|2448.8|2450.6|2446.6|1
1769754890000|2026-01-30 06:34:50|2451.3|2447.3|2451|2447|2451.7|2447.7|2450.9|2446.9|0
1769754900000|2026-01-30 06:35:00|2450.7|2449.2|2453|2449|2454.4|2450.4|2450.7|2447.4|4
1769754910000|2026-01-30 06:35:10|2452.9|2448.9|2454.7|2450.7|2454.7|2450.7|2450.5|2446.5|1
1769754920000|2026-01-30 06:35:20|2454.3|2450.3|2458.5|2454.5|2458.7|2454.7|2454.3|2450.3|0
1769754930000|2026-01-30 06:35:30|2459|2455|2460|2456|2460.2|2456.2|2457.4|2453.4|0
1769754940000|2026-01-30 06:35:40|2458.9|2454.9|2463.5|2459.5|2463.7|2459.7|2458.7|2454.7|1
1769754950000|2026-01-30 06:35:50|2464|2460|2463.3|2459.3|2465.3|2461.3|2463.3|2459.3|0
1769754960000|2026-01-30 06:36:00|2464.5|2460.5|2464.9|2460.9|2466.4|2462.4|2464.2|2460.2|1
1769754970000|2026-01-30 06:36:10|2465.2|2461.2|2468.1|2464.1|2468.6|2464.6|2464.6|2460.6|1
1769754980000|2026-01-30 06:36:20|2467.5|2463.5|2468|2464|2468.5|2464.5|2466.5|2462.5|0
1769754990000|2026-01-30 06:36:30|2467.8|2463.8|2469.7|2465.7|2469.7|2465.7|2466.7|2462.7|0
1769755000000|2026-01-30 06:36:40|2470|2466|2468.6|2464.6|2470.4|2466.4|2467.6|2463.6|2
1769755010000|2026-01-30 06:36:50|2468.4|2464.4|2469.9|2465.9|2469.9|2465.9|2468|2464|0
1769755020000|2026-01-30 06:37:00|2470|2466|2470.4|2466.4|2470.7|2466.7|2470|2466|1
1769755030000|2026-01-30 06:37:10|2471.9|2467.9|2469.3|2465.3|2472.2|2468.2|2468.9|2464.9|7
1769755040000|2026-01-30 06:37:20|2469.5|2465.5|2472.1|2468.1|2472.1|2468.1|2469.5|2465.5|2
1769755050000|2026-01-30 06:37:30|2472|2468|2471.4|2467.4|2472.2|2468.2|2470.5|2466.5|0
1769755060000|2026-01-30 06:37:40|2471.7|2467.7|2472.6|2468.6|2473.5|2469.5|2471.7|2467.7|2
1769755070000|2026-01-30 06:37:50|2473|2469|2473.5|2469.5|2473.5|2469.5|2472.5|2468.5|0
1769755080000|2026-01-30 06:38:00|2473.2|2469.2|2472.1|2468.1|2473.7|2469.7|2472.1|2468.1|1
1769755090000|2026-01-30 06:38:10|2472.3|2468.3|2470.3|2466.3|2473.4|2469.4|2469.4|2465.4|7
1769755100000|2026-01-30 06:38:20|2468.8|2464.8|2470.7|2466.7|2471|2467|2468.8|2464.8|1
1769755110000|2026-01-30 06:38:30|2470|2466|2470.6|2466.6|2471|2467|2469.8|2465.8|0
1769755120000|2026-01-30 06:38:40|2470|2466|2465.1|2461.1|2470.4|2466.4|2464.9|2460.9|18
1769755130000|2026-01-30 06:38:50|2465|2461|2463.5|2459.5|2466.6|2462.6|2462.5|2458.5|2
1769755140000|2026-01-30 06:39:00|2463.2|2459.2|2464.5|2460.5|2466.6|2462.6|2463.2|2459.2|2
1769755150000|2026-01-30 06:39:10|2464.4|2460.4|2464.1|2460.1|2466.6|2462.6|2463.4|2459.4|2
1769755160000|2026-01-30 06:39:20|2464.2|2460.2|2465.5|2461.5|2466.1|2462.1|2463.7|2459.7|0
1769755170000|2026-01-30 06:39:30|2465.4|2461.4|2464.8|2460.8|2465.5|2461.5|2464|2460|1
1769755180000|2026-01-30 06:39:40|2464.5|2460.5|2461.5|2457.5|2465.1|2461.1|2460.3|2456.3|7
1769755190000|2026-01-30 06:39:50|2461.6|2457.6|2462.4|2458.4|2463.9|2459.9|2460.6|2456.6|0
1769755200000|2026-01-30 06:40:00|2461.8|2457.8|2457.8|2453.8|2462.5|2458.5|2457.8|2453.8|0
1769755210000|2026-01-30 06:40:10|2458.6|2454.6|2457.9|2453.9|2459.3|2455.3|2457.1|2453.1|1
1769755220000|2026-01-30 06:40:20|2457.3|2453.3|2456.5|2452.5|2458.2|2454.2|2455.5|2451.5|0
1769755230000|2026-01-30 06:40:30|2456.8|2452.8|2456.1|2452.1|2456.8|2452.8|2454.9|2450.9|0
1769755240000|2026-01-30 06:40:40|2455.8|2451.8|2457.7|2453.7|2459.7|2455.7|2455.7|2451.7|1
1769755250000|2026-01-30 06:40:50|2457.6|2453.6|2457.3|2453.3|2457.9|2453.9|2456.4|2452.4|0
1769755260000|2026-01-30 06:41:00|2457.1|2453.1|2453.4|2449.4|2457.1|2453.1|2453.4|2449.4|2
1769755270000|2026-01-30 06:41:10|2453.3|2449.3|2452.4|2448.4|2455.4|2451.4|2451.7|2447.7|12
1769755280000|2026-01-30 06:41:20|2452.5|2448.5|2450.5|2446.5|2452.8|2448.8|2449.6|2446.2|12
1769755290000|2026-01-30 06:41:30|2446.9|2445.4|2449.1|2445.1|2449.3|2445.4|2446.9|2444.6|1
1769755300000|2026-01-30 06:41:40|2450.1|2446.1|2451.4|2447.4|2451.4|2447.4|2449.7|2445.7|0
1769755310000|2026-01-30 06:41:50|2451.6|2447.6|2450.5|2446.5|2451.6|2447.6|2450.2|2446.2|2
1769755320000|2026-01-30 06:42:00|2450.2|2446.2|2450|2446|2450.6|2446.6|2449.4|2445.4|2
1769755330000|2026-01-30 06:42:10|2449.9|2445.9|2449.3|2445.3|2450|2446|2449.3|2445.3|3
1769755340000|2026-01-30 06:42:20|2449.4|2445.4|2450.3|2446.3|2450.3|2446.3|2449.1|2445.1|7
1769755350000|2026-01-30 06:42:30|2449|2445|2447.1|2443.1|2449.2|2445.2|2446.4|2442.4|21
1769755360000|2026-01-30 06:42:40|2444.9|2440.9|2439.9|2435.9|2445|2441|2439.9|2435.9|8
1769755370000|2026-01-30 06:42:50|2439.6|2435.6|2435.1|2431.1|2439.6|2435.6|2435.1|2431.1|8
1769755380000|2026-01-30 06:43:00|2434.9|2430.9|2437.3|2433.3|2437.3|2433.3|2432.4|2430.1|12
1769755390000|2026-01-30 06:43:10|2438.1|2434.1|2441.5|2437.5|2441.5|2437.5|2438.1|2434.1|3
1769755400000|2026-01-30 06:43:20|2441.9|2437.9|2440.8|2436.8|2442.7|2438.7|2440.8|2436.8|2
1769755410000|2026-01-30 06:43:30|2441.2|2437.2|2441.1|2437.1|2443.7|2439.7|2440|2436|1
1769755420000|2026-01-30 06:43:40|2440.8|2436.8|2440.5|2436.5|2441.9|2437.9|2440.4|2436.4|0
1769755430000|2026-01-30 06:43:50|2441.2|2437.2|2437.8|2433.8|2442|2438|2437.8|2433.8|6
1769755440000|2026-01-30 06:44:00|2437.9|2433.9|2436.7|2432.7|2438.1|2434.1|2434.2|2432.4|10
1769755450000|2026-01-30 06:44:10|2436.6|2432.6|2431.7|2427.7|2437|2433|2431.7|2427.7|5
1769755460000|2026-01-30 06:44:20|2430.7|2426.7|2431.4|2427.4|2433|2429|2430.4|2426.4|4
1769755470000|2026-01-30 06:44:30|2431.6|2427.6|2434.3|2430.3|2434.9|2430.9|2431|2427|4
1769755480000|2026-01-30 06:44:40|2434.6|2430.6|2432.8|2428.8|2435.5|2431.5|2430.9|2426.9|3
1769755490000|2026-01-30 06:44:50|2432.4|2428.4|2433.1|2429.1|2433.3|2429.3|2431.8|2427.8|0
1769755500000|2026-01-30 06:45:00|2433.3|2429.3|2433.9|2429.9|2434.7|2430.7|2432.7|2428.7|0
1769755510000|2026-01-30 06:45:10|2434.2|2430.2|2435.1|2431.1|2436.3|2432.3|2434.2|2430.2|0
1769755520000|2026-01-30 06:45:20|2435.2|2431.2|2432.3|2428.3|2435.2|2431.2|2432.3|2428.3|2
1769755530000|2026-01-30 06:45:30|2432.5|2428.5|2429.3|2425.3|2433.2|2429.2|2428.8|2425.3|7
1769755540000|2026-01-30 06:45:40|2430.6|2426.6|2428.4|2424.4|2430.8|2427.6|2426.7|2422.7|14
1769755550000|2026-01-30 06:45:50|2428.8|2424.8|2420.4|2416.4|2428.8|2424.8|2420.4|2416.4|17
1769755560000|2026-01-30 06:46:00|2420.5|2416.5|2423.5|2419.5|2424.6|2420.6|2420.4|2416.4|10
1769755570000|2026-01-30 06:46:10|2423.6|2419.6|2425.3|2421.3|2426.4|2422.4|2423.6|2419.6|4
1769755580000|2026-01-30 06:46:20|2427.6|2423.6|2426.8|2422.8|2427.7|2423.7|2424.8|2420.8|14
1769755590000|2026-01-30 06:46:30|2427.4|2423.4|2428|2424|2428.7|2424.7|2426.1|2422.1|5
1769755600000|2026-01-30 06:46:40|2428.1|2424.1|2430.2|2426.2|2432.3|2428.3|2428.1|2424.1|7
1769755610000|2026-01-30 06:46:50|2430.1|2426.1|2431.2|2427.2|2433.7|2429.7|2430.1|2426.1|0
1769755620000|2026-01-30 06:47:00|2428|2426.5|2429.2|2427.7|2430.8|2427.7|2428|2425.7|6
1769755630000|2026-01-30 06:47:10|2430.5|2426.5|2428|2424|2430.8|2426.8|2424.7|2420.7|5
1769755640000|2026-01-30 06:47:20|2427.6|2423.6|2424.2|2420.2|2427.6|2423.6|2419.7|2415.7|9
1769755650000|2026-01-30 06:47:30|2424.3|2420.3|2424.7|2420.7|2427.3|2423.3|2422.1|2418.1|3
1769755660000|2026-01-30 06:47:40|2423.1|2419.1|2421.6|2417.6|2423.1|2419.1|2421.5|2417.5|6
1769755670000|2026-01-30 06:47:50|2424.5|2420.5|2425.4|2421.4|2425.5|2421.5|2424|2420|1
1769755680000|2026-01-30 06:48:00|2425.6|2421.6|2429.4|2425.4|2429.4|2425.4|2425.2|2421.2|6
1769755690000|2026-01-30 06:48:10|2429.7|2425.7|2430.6|2426.6|2430.6|2426.6|2429.2|2425.2|7
1769755700000|2026-01-30 06:48:20|2430.7|2426.7|2432.1|2428.1|2432.7|2428.9|2428.1|2425.6|5
1769755710000|2026-01-30 06:48:30|2431.7|2427.7|2431.2|2427.2|2432.3|2428.3|2430.7|2426.7|10
1769755720000|2026-01-30 06:48:40|2431.1|2427.1|2430.1|2426.1|2431.1|2427.1|2428.4|2424.4|3
1769755730000|2026-01-30 06:48:50|2429.5|2425.5|2426.8|2422.8|2430.1|2426.1|2424.3|2420.3|5
1769755740000|2026-01-30 06:49:00|2426.9|2422.9|2430.6|2426.6|2431.1|2427.1|2426.9|2422.9|2
1769755750000|2026-01-30 06:49:10|2430.7|2426.7|2434.1|2430.1|2434.4|2432.4|2430.6|2426.6|7
1769755760000|2026-01-30 06:49:20|2434.3|2430.3|2434.7|2430.7|2434.7|2430.7|2431.9|2427.9|3
1769755770000|2026-01-30 06:49:30|2434.3|2430.3|2433.3|2429.3|2434.4|2430.4|2432.3|2428.3|0
1769755780000|2026-01-30 06:49:40|2433.5|2429.5|2428|2424|2433.5|2429.5|2427.9|2423.9|8
1769755790000|2026-01-30 06:49:50|2427.9|2423.9|2430.4|2426.4|2430.4|2426.4|2427.9|2423.9|1
1769755800000|2026-01-30 06:50:00|2430.1|2426.1|2430.1|2426.1|2431.6|2427.6|2428.7|2424.7|1
1769755810000|2026-01-30 06:50:10|2429.9|2425.9|2428.6|2424.6|2431.2|2427.2|2425.3|2421.3|8
1769755820000|2026-01-30 06:50:20|2428.5|2424.5|2421.5|2417.5|2428.9|2424.9|2420.8|2416.8|10
1769755830000|2026-01-30 06:50:30|2425.1|2421.1|2423.1|2419.1|2425.1|2421.1|2421.8|2417.8|4
1769755840000|2026-01-30 06:50:40|2421.7|2417.7|2417.6|2413.6|2423.3|2419.3|2417.6|2413.6|2
1769755850000|2026-01-30 06:50:50|2417.7|2413.7|2416.8|2412.8|2418|2414|2414.7|2410.7|12
1769755860000|2026-01-30 06:51:00|2416.9|2412.9|2418.1|2414.1|2420.3|2416.3|2416.4|2412.4|8
1769755870000|2026-01-30 06:51:10|2418.8|2414.8|2418.7|2414.7|2419.4|2415.4|2416.4|2412.4|7
1769755880000|2026-01-30 06:51:20|2418.6|2414.6|2418.5|2414.5|2418.6|2414.6|2417.2|2413.2|7
1769755890000|2026-01-30 06:51:30|2418.9|2414.9|2423|2419|2423.4|2419.4|2416.5|2412.5|7
1769755900000|2026-01-30 06:51:40|2420.7|2416.7|2423.3|2419.3|2424.1|2420.1|2420.5|2416.5|8
1769755910000|2026-01-30 06:51:50|2421.1|2417.1|2418.8|2414.8|2423.3|2419.3|2418.8|2414.8|3
1769755920000|2026-01-30 06:52:00|2419.8|2415.8|2419.8|2415.8|2422.8|2418.8|2419.6|2415.6|5
1769755930000|2026-01-30 06:52:10|2419.6|2415.6|2417.7|2413.7|2420.5|2416.5|2416.4|2412.4|6
1769755940000|2026-01-30 06:52:20|2418.2|2414.2|2417.3|2413.3|2418.2|2414.2|2415.1|2411.1|12
1769755950000|2026-01-30 06:52:30|2417.6|2413.6|2420|2416|2420.2|2416.2|2414.8|2410.8|10
1769755960000|2026-01-30 06:52:40|2418.8|2414.8|2416.7|2412.7|2419.6|2415.6|2416.6|2412.6|2
1769755970000|2026-01-30 06:52:50|2416.6|2412.6|2416.6|2412.6|2416.6|2414.8|2416.3|2412.6|1
1769755980000|2026-01-30 06:53:00|2419.5|2415.5|2420.8|2416.8|2422.4|2418.4|2419.1|2415.1|6
1769755990000|2026-01-30 06:53:10|2421|2417|2421.8|2417.8|2422.2|2418.2|2420.9|2416.9|9
1769756000000|2026-01-30 06:53:20|2422.3|2418.3|2423.5|2419.5|2426.8|2422.8|2422.2|2418.2|8
1769756010000|2026-01-30 06:53:30|2423.9|2419.9|2421|2417|2423.9|2419.9|2419.6|2415.6|6
1769756020000|2026-01-30 06:53:40|2422.4|2418.4|2421.1|2417.1|2422.4|2418.4|2420.5|2416.5|9
1769756030000|2026-01-30 06:53:50|2421|2417|2422.6|2418.6|2423.2|2419.2|2419.4|2415.4|15
1769756040000|2026-01-30 06:54:00|2422.3|2418.3|2424|2420|2427.5|2423.5|2421.5|2417.5|6
1769756050000|2026-01-30 06:54:10|2424.1|2420.1|2426.3|2422.3|2428.2|2424.2|2424.1|2420.1|0
1769756060000|2026-01-30 06:54:20|2425.8|2421.8|2428.4|2424.4|2428.7|2424.7|2424.3|2420.3|10
1769756070000|2026-01-30 06:54:30|2428.1|2424.1|2424.2|2420.2|2428.4|2424.5|2424.2|2420.2|2
1769756080000|2026-01-30 06:54:40|2421.5|2417.5|2414.2|2410.2|2421.5|2417.5|2414.2|2410.2|11
1769756090000|2026-01-30 06:54:50|2412.8|2408.8|2413.7|2409.7|2414.2|2410.2|2410.5|2406.5|11
1769756100000|2026-01-30 06:55:00|2413.6|2409.6|2414.6|2410.6|2415.2|2411.2|2413|2409|3
1769756110000|2026-01-30 06:55:10|2415.6|2411.6|2411.5|2410|2415.6|2411.8|2411.5|2409|11
1769756120000|2026-01-30 06:55:20|2413.5|2409.5|2412|2408|2413.5|2409.7|2411.2|2408|10
1769756130000|2026-01-30 06:55:30|2411|2407|2409.3|2405.3|2413.4|2409.4|2408.8|2404.8|4
1769756140000|2026-01-30 06:55:40|2409.9|2405.9|2406|2402|2409.9|2405.9|2405.9|2401.9|6
1769756150000|2026-01-30 06:55:50|2405.6|2401.6|2406.3|2402.3|2406.3|2402.5|2403.2|2401|6
1769756160000|2026-01-30 06:56:00|2403.6|2402.1|2399.8|2395.8|2405.5|2402.1|2399.8|2395.8|15
1769756170000|2026-01-30 06:56:10|2399.9|2395.9|2401.1|2397.1|2404.1|2400.1|2399.9|2395.9|5
1769756180000|2026-01-30 06:56:20|2402.9|2398.9|2401.8|2397.8|2403.9|2399.9|2400.1|2396.1|10
1769756190000|2026-01-30 06:56:30|2403.6|2399.6|2404.1|2400.1|2405.1|2401.1|2403.1|2399.1|8
1769756200000|2026-01-30 06:56:40|2404.2|2400.2|2404.2|2400.2|2407.5|2403.5|2400.7|2396.7|7
1769756210000|2026-01-30 06:56:50|2404.9|2400.9|2404.8|2400.8|2406.8|2402.8|2404.5|2400.5|6
1769756220000|2026-01-30 06:57:00|2404.6|2400.6|2405.4|2401.4|2406.4|2402.4|2403.8|2399.8|6
1769756230000|2026-01-30 06:57:10|2405.5|2401.5|2409.1|2405.1|2409.5|2405.5|2404.2|2400.2|3
1769756240000|2026-01-30 06:57:20|2409.5|2405.5|2412.4|2408.4|2412.5|2408.5|2409.1|2405.1|5
1769756250000|2026-01-30 06:57:30|2412.8|2408.8|2414.9|2410.9|2414.9|2410.9|2412.8|2408.8|1
1769756260000|2026-01-30 06:57:40|2415|2411|2414|2410|2415.1|2411.1|2413.2|2409.2|4
1769756270000|2026-01-30 06:57:50|2414.1|2410.1|2416.1|2412.1|2418.1|2414.1|2414.1|2410.1|5
1769756280000|2026-01-30 06:58:00|2416|2412|2419.8|2415.8|2420.4|2416.7|2413.9|2409.9|8
1769756290000|2026-01-30 06:58:10|2420.3|2416.3|2425.6|2421.6|2427.6|2423.6|2419.4|2415.4|3
1769756300000|2026-01-30 06:58:20|2426.5|2422.5|2428.2|2424.2|2428.2|2424.2|2423.4|2419.4|5
1769756310000|2026-01-30 06:58:30|2427.7|2423.7|2425.3|2421.3|2427.9|2423.9|2425.3|2421.3|13
1769756320000|2026-01-30 06:58:40|2425.8|2421.8|2430.3|2426.3|2430.3|2426.3|2423.9|2421.3|24
1769756330000|2026-01-30 06:58:50|2429.2|2425.2|2427.4|2423.4|2429.6|2425.6|2427.2|2423.2|15
1769756340000|2026-01-30 06:59:00|2427.8|2423.8|2427.6|2423.6|2427.8|2423.8|2427|2423|4
1769756350000|2026-01-30 06:59:10|2427.5|2423.5|2431.5|2427.5|2431.6|2427.6|2427.1|2423.1|9
1769756360000|2026-01-30 06:59:20|2431.8|2427.8|2433.3|2429.3|2434.4|2431.6|2431.8|2427.8|5
1769756370000|2026-01-30 06:59:30|2432.6|2428.6|2425.2|2421.2|2432.6|2428.6|2424.9|2420.9|6
1769756380000|2026-01-30 06:59:40|2424.9|2420.9|2424.1|2420.1|2425.4|2421.4|2421.5|2417.5|2
1769756390000|2026-01-30 06:59:50|2424.4|2420.4|2423.1|2419.1|2424.4|2420.4|2421.2|2417.2|8
1769756400000|2026-01-30 07:00:00|2423.4|2419.4|2418.3|2414.3|2432.6|2428.6|2418.3|2414.3|19
1769756410000|2026-01-30 07:00:10|2418.2|2414.2|2410.6|2406.6|2418.2|2414.2|2410.3|2406.3|3
1769756420000|2026-01-30 07:00:20|2409|2405|2412.2|2408.2|2413.7|2409.7|2408.9|2404.9|8
1769756430000|2026-01-30 07:00:30|2413|2409|2416.9|2412.9|2422.4|2418.4|2412.8|2408.8|2
1769756440000|2026-01-30 07:00:40|2416.6|2412.6|2417.2|2413.2|2423.4|2419.4|2415|2411|4
1769756450000|2026-01-30 07:00:50|2417.3|2413.3|2415.2|2411.2|2417.3|2413.3|2413.4|2409.4|4
1769756460000|2026-01-30 07:01:00|2414.2|2410.2|2417.7|2413.7|2417.7|2413.7|2414.2|2410.2|1
1769756470000|2026-01-30 07:01:10|2417.8|2413.8|2419.8|2415.8|2419.8|2415.8|2416.8|2412.8|0
1769756480000|2026-01-30 07:01:20|2419.4|2415.4|2413.5|2409.5|2419.4|2415.4|2413.5|2409.5|2
1769756490000|2026-01-30 07:01:30|2414.4|2410.4|2411.5|2407.5|2414.7|2410.7|2411.5|2407.5|2
1769756500000|2026-01-30 07:01:40|2411.6|2407.6|2406.9|2402.9|2412|2408|2406.9|2402.9|21
1769756510000|2026-01-30 07:01:50|2407|2403|2407|2403|2407.9|2403.9|2406.9|2402.9|1
1769756520000|2026-01-30 07:02:00|2407.3|2403.3|2407.5|2403.5|2408.1|2404.1|2407.3|2403.3|1
1769756530000|2026-01-30 07:02:10|2408|2404|2407.6|2403.6|2408.3|2404.3|2407.6|2403.6|3
1769756540000|2026-01-30 07:02:20|2407.5|2403.5|2403|2399|2407.5|2403.5|2402.8|2398.8|10
1769756550000|2026-01-30 07:02:30|2403.8|2399.8|2403.6|2399.6|2403.8|2399.8|2403.5|2399.5|3
1769756560000|2026-01-30 07:02:40|2404.7|2400.7|2412.4|2408.4|2412.7|2408.7|2404.4|2400.4|17
1769756570000|2026-01-30 07:02:50|2412.2|2408.2|2411.7|2407.7|2415.1|2411.1|2411.7|2407.7|5
1769756580000|2026-01-30 07:03:00|2411.8|2407.8|2410.6|2406.6|2412|2408|2410.2|2406.2|2
1769756590000|2026-01-30 07:03:10|2410|2406|2414.2|2410.2|2414.8|2410.8|2410|2406|1
1769756600000|2026-01-30 07:03:20|2414.5|2410.5|2411.5|2407.5|2416|2412|2411|2407|5
1769756610000|2026-01-30 07:03:30|2413.1|2409.1|2410.5|2406.5|2413.1|2409.1|2410.3|2406.3|1
1769756620000|2026-01-30 07:03:40|2410.2|2406.2|2411.6|2407.6|2411.7|2407.7|2407.5|2405.8|4
1769756630000|2026-01-30 07:03:50|2411.8|2407.8|2412.3|2408.3|2415.1|2411.1|2411.5|2407.5|1
1769756640000|2026-01-30 07:04:00|2413.2|2409.2|2412.1|2408.1|2413.2|2409.2|2411.7|2407.7|0
1769756650000|2026-01-30 07:04:10|2408.6|2404.6|2408.8|2404.8|2409.4|2405.6|2406.3|2403.9|7
1769756660000|2026-01-30 07:04:20|2408.6|2404.6|2409.5|2405.5|2409.8|2406|2404.4|2400.4|4
1769756670000|2026-01-30 07:04:30|2409.7|2405.7|2409.1|2405.1|2411.2|2407.2|2407.9|2403.9|0
1769756680000|2026-01-30 07:04:40|2409.2|2405.2|2412.6|2408.6|2412.6|2408.6|2408.4|2404.4|2
1769756690000|2026-01-30 07:04:50|2411.8|2407.8|2415|2411|2415.7|2411.7|2411|2407|8
1769756700000|2026-01-30 07:05:00|2415.8|2411.8|2412.6|2408.6|2416.8|2412.8|2411.8|2407.8|3
1769756710000|2026-01-30 07:05:10|2413|2409|2411.9|2407.9|2413|2409|2411.8|2407.8|1
1769756720000|2026-01-30 07:05:20|2412.1|2408.1|2413.9|2409.9|2415.6|2411.6|2409.8|2405.8|5
1769756730000|2026-01-30 07:05:30|2414.1|2410.1|2416.9|2412.9|2417|2413|2413.7|2409.7|0
1769756740000|2026-01-30 07:05:40|2417.2|2413.2|2417|2413|2417.3|2413.3|2416.4|2412.4|0
1769756750000|2026-01-30 07:05:50|2417.3|2413.3|2413.5|2409.5|2417.3|2413.3|2412.9|2408.9|7
1769756760000|2026-01-30 07:06:00|2413.4|2409.4|2416.2|2412.2|2417.7|2413.7|2412.2|2408.2|1
1769756770000|2026-01-30 07:06:10|2416.6|2412.6|2418.1|2414.1|2418.1|2414.1|2416.3|2412.3|0
1769756780000|2026-01-30 07:06:20|2418|2414|2422.4|2418.4|2422.4|2418.4|2418|2414|5
1769756790000|2026-01-30 07:06:30|2422.3|2418.3|2423.1|2419.1|2423.1|2419.1|2422|2418|0
1769756800000|2026-01-30 07:06:40|2422.4|2418.4|2423.9|2419.9|2424.3|2420.3|2422.3|2418.3|4
1769756810000|2026-01-30 07:06:50|2424.6|2420.6|2424|2420|2424.8|2423.1|2424|2420|5
1769756820000|2026-01-30 07:07:00|2422.9|2418.9|2430.1|2426.1|2431.6|2427.6|2422.9|2418.9|11
1769756830000|2026-01-30 07:07:10|2430.2|2426.2|2431.3|2427.3|2431.3|2427.3|2429.9|2425.9|2
1769756840000|2026-01-30 07:07:20|2431.7|2427.7|2433|2429|2433.5|2431.4|2429.7|2425.7|6
1769756850000|2026-01-30 07:07:30|2432.6|2428.6|2433|2429|2433|2429|2432.4|2428.4|0
1769756860000|2026-01-30 07:07:40|2433.1|2429.1|2429.6|2425.6|2435|2431|2428.9|2424.9|7
1769756870000|2026-01-30 07:07:50|2429.4|2425.4|2428.5|2424.5|2429.7|2425.7|2428.2|2424.2|0
1769756880000|2026-01-30 07:08:00|2428.8|2424.8|2428.3|2424.3|2429.1|2425.1|2428.1|2424.1|1
1769756890000|2026-01-30 07:08:10|2433.1|2429.1|2433|2429|2433.1|2429.1|2432.8|2428.8|8
1769756900000|2026-01-30 07:08:20|2432.4|2428.4|2433.5|2429.5|2433.8|2429.8|2432.3|2428.3|3
1769756910000|2026-01-30 07:08:30|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2
1769756920000|2026-01-30 07:08:40|2434.2|2430.2|2434.3|2430.3|2434.3|2430.3|2434.2|2430.2|1
1769756930000|2026-01-30 07:08:50|2433.9|2429.9|2434.2|2430.2|2434.3|2430.3|2433.9|2429.9|1
1769756940000|2026-01-30 07:09:00|2434.1|2430.1|2429.6|2425.6|2434.1|2430.1|2429.4|2425.4|1
1769756950000|2026-01-30 07:09:10|2429.5|2425.5|2423.6|2419.6|2429.6|2425.6|2423.6|2419.6|8
1769756970000|2026-01-30 07:09:30|2423.5|2419.5|2422|2418|2423.5|2419.5|2422|2418|0
1769756980000|2026-01-30 07:09:40|2421.8|2417.8|2419.7|2415.7|2421.8|2417.8|2419.7|2415.7|0
1769756990000|2026-01-30 07:09:50|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|0
1769757000000|2026-01-30 07:10:00|2419.9|2415.9|2423.2|2419.2|2423.5|2419.5|2419.9|2415.9|2
1769757020000|2026-01-30 07:10:20|2426.5|2422.5|2425.4|2421.4|2426.8|2422.8|2425.1|2421.1|1
1769757030000|2026-01-30 07:10:30|2425.6|2421.6|2424.7|2420.7|2425.9|2421.9|2424.7|2420.7|0
1769757040000|2026-01-30 07:10:40|2425|2421|2423.8|2419.8|2425.1|2421.1|2423.1|2419.1|0
1769757050000|2026-01-30 07:10:50|2424|2420|2424.1|2420.1|2424.1|2420.1|2424|2420|0
1769757060000|2026-01-30 07:11:00|2424|2420|2422.7|2418.7|2424|2420|2421.8|2417.8|2
1769757070000|2026-01-30 07:11:10|2419|2417.5|2418.8|2414.8|2421|2417.5|2418.8|2414.8|9
1769757080000|2026-01-30 07:11:20|2418.7|2414.7|2417.4|2413.4|2418.7|2414.7|2416.9|2412.9|2
1769757090000|2026-01-30 07:11:30|2418.6|2414.6|2419.5|2415.5|2423.2|2419.2|2418.6|2414.6|1
1769757100000|2026-01-30 07:11:40|2419.6|2415.6|2426.4|2422.4|2426.4|2422.4|2419.6|2415.6|1
1769757110000|2026-01-30 07:11:50|2426.7|2422.7|2430.7|2426.7|2430.7|2426.7|2424.7|2420.7|2
1769757120000|2026-01-30 07:12:00|2430.8|2426.8|2428.2|2424.2|2430.8|2426.8|2428.2|2424.2|5
1769757130000|2026-01-30 07:12:10|2428.5|2424.5|2432.5|2428.5|2432.5|2428.5|2426.9|2422.9|2
1769757140000|2026-01-30 07:12:20|2431|2427|2431.9|2427.9|2431.9|2427.9|2430.9|2426.9|0
1769757150000|2026-01-30 07:12:30|2431.6|2427.6|2432.7|2428.7|2432.7|2428.7|2430.9|2426.9|1
1769757160000|2026-01-30 07:12:40|2431.9|2427.9|2434.1|2430.1|2434.6|2430.6|2431.9|2427.9|1
1769757170000|2026-01-30 07:12:50|2434.3|2430.3|2435.9|2431.9|2437.2|2433.2|2434.3|2430.3|2
1769757180000|2026-01-30 07:13:00|2436.2|2432.2|2436|2432|2436.3|2432.3|2434.1|2430.1|1
1769757190000|2026-01-30 07:13:10|2436.2|2432.2|2435.4|2431.4|2436.7|2432.7|2435.4|2431.4|2
1769757200000|2026-01-30 07:13:20|2435.5|2431.5|2434|2430|2435.5|2431.5|2433.6|2429.6|1
1769757210000|2026-01-30 07:13:30|2434.2|2430.2|2432|2428|2434.2|2430.2|2431.8|2427.8|1
1769757220000|2026-01-30 07:13:40|2432.5|2428.5|2435.2|2431.2|2435.2|2431.2|2431.4|2427.4|2
1769757230000|2026-01-30 07:13:50|2433.8|2429.8|2433.7|2429.7|2435|2431|2432.7|2428.7|2
1769757240000|2026-01-30 07:14:00|2434|2430|2435.5|2431.5|2436.2|2432.2|2434|2430|1
1769757250000|2026-01-30 07:14:10|2435.6|2431.6|2432.7|2428.7|2435.6|2431.6|2431.9|2427.9|0
1769757260000|2026-01-30 07:14:20|2432.6|2428.6|2432|2428|2432.7|2428.7|2431.4|2427.4|0
1769757270000|2026-01-30 07:14:30|2431.9|2427.9|2430.1|2426.1|2432.5|2428.5|2430|2426|0
1769757280000|2026-01-30 07:14:40|2430.6|2426.6|2430.4|2426.4|2432.3|2428.3|2430.1|2426.1|2
1769757290000|2026-01-30 07:14:50|2430.2|2426.2|2428.3|2424.3|2431.3|2427.3|2428.2|2424.2|3
1769757300000|2026-01-30 07:15:00|2428.2|2424.2|2429.1|2425.1|2430.3|2426.3|2427.1|2423.1|1
1769757310000|2026-01-30 07:15:10|2429.3|2425.3|2428.5|2424.5|2430.8|2426.8|2428.3|2424.3|0
1769757320000|2026-01-30 07:15:20|2428.3|2424.3|2428.8|2424.8|2428.8|2424.8|2427|2423|0
1769757330000|2026-01-30 07:15:30|2428.9|2424.9|2427.8|2423.8|2430.7|2426.7|2427.8|2423.8|0
1769757340000|2026-01-30 07:15:40|2429.5|2425.5|2428.8|2424.8|2429.5|2425.5|2427.8|2423.8|2
1769757350000|2026-01-30 07:15:50|2428.7|2424.7|2427.6|2423.6|2428.7|2424.7|2427.5|2423.5|1
1769757360000|2026-01-30 07:16:00|2427.5|2423.5|2427.2|2423.2|2427.7|2423.7|2424.7|2420.7|2
1769757370000|2026-01-30 07:16:10|2427.1|2423.1|2428|2424|2428|2424|2427.1|2423.1|0
1769757380000|2026-01-30 07:16:20|2427.7|2423.7|2431.3|2427.3|2432.3|2428.3|2427.7|2423.7|2
1769757390000|2026-01-30 07:16:30|2431.6|2427.6|2432.1|2428.1|2432.1|2428.1|2430.6|2426.6|0
1769757400000|2026-01-30 07:16:40|2432.9|2428.9|2431.7|2427.7|2433.3|2429.3|2431.4|2427.4|2
1769757410000|2026-01-30 07:16:50|2431.6|2427.6|2432.3|2428.3|2432.9|2428.9|2431.6|2427.6|0
1769757420000|2026-01-30 07:17:00|2433.1|2429.1|2432.6|2428.6|2433.1|2429.1|2432.2|2428.2|0
1769757430000|2026-01-30 07:17:10|2433.2|2429.2|2434.5|2430.5|2436.2|2432.2|2433.2|2429.2|6
1769757440000|2026-01-30 07:17:20|2434.1|2430.1|2429.4|2425.4|2434.6|2430.6|2429.2|2425.2|4
1769757450000|2026-01-30 07:17:30|2429.2|2425.2|2426.6|2422.6|2429.8|2425.8|2426.6|2422.6|0
1769757460000|2026-01-30 07:17:40|2427.1|2423.1|2426.2|2422.2|2427.1|2423.1|2425.8|2421.8|0
1769757470000|2026-01-30 07:17:50|2426.8|2422.8|2426.6|2422.6|2427.1|2423.1|2425.2|2421.2|1
1769757480000|2026-01-30 07:18:00|2426.8|2422.8|2437.4|2433.4|2438.6|2434.6|2426.8|2422.8|10
1769757490000|2026-01-30 07:18:10|2437.6|2433.6|2436.4|2432.4|2438.4|2434.4|2436.4|2432.4|4
1769757500000|2026-01-30 07:18:20|2436.2|2432.2|2434.3|2430.3|2437|2433|2433.2|2429.2|2
1769757510000|2026-01-30 07:18:30|2433.8|2429.8|2434.5|2430.5|2434.5|2430.5|2433.8|2429.8|0
1769757520000|2026-01-30 07:18:40|2433.8|2429.8|2434|2430|2434.7|2430.7|2431.4|2429.8|2
1769757530000|2026-01-30 07:18:50|2434.1|2430.1|2434.5|2430.5|2434.6|2430.6|2433.8|2429.8|0
1769757540000|2026-01-30 07:19:00|2434.8|2430.8|2438.8|2434.8|2438.8|2434.8|2434.8|2430.8|1
1769757550000|2026-01-30 07:19:10|2438.7|2434.7|2430.5|2426.5|2439.2|2435.2|2430.2|2426.3|14
1769757560000|2026-01-30 07:19:20|2430.3|2426.3|2431.4|2427.4|2434.1|2430.1|2430.3|2426.3|1
1769757570000|2026-01-30 07:19:30|2431.1|2427.1|2429.9|2425.9|2431.1|2427.1|2429.5|2425.5|0
1769757580000|2026-01-30 07:19:40|2430.8|2426.8|2429.7|2425.7|2430.8|2426.8|2429.6|2425.6|0
1769757590000|2026-01-30 07:19:50|2429.8|2425.8|2430.2|2426.2|2430.4|2428.9|2429|2425|1
1769757600000|2026-01-30 07:20:00|2429.9|2425.9|2429.4|2425.4|2430.4|2426.4|2428.6|2424.6|3
1769757610000|2026-01-30 07:20:10|2429.5|2425.5|2429.9|2425.9|2430.3|2426.3|2428.7|2424.7|0
1769757620000|2026-01-30 07:20:20|2430|2426|2430.7|2426.7|2430.8|2426.8|2429.9|2425.9|0
1769757630000|2026-01-30 07:20:30|2431|2427|2434.3|2430.3|2434.3|2430.3|2431|2427|8
1769757640000|2026-01-30 07:20:40|2434.1|2430.1|2433.1|2429.1|2434.1|2430.1|2433.1|2429.1|0
1769757650000|2026-01-30 07:20:50|2433.4|2429.4|2430.4|2426.4|2433.9|2429.9|2429.7|2425.7|2
1769757660000|2026-01-30 07:21:00|2430.6|2426.6|2433.7|2429.7|2433.7|2431|2430.6|2426.6|5
1769757670000|2026-01-30 07:21:10|2432.9|2428.9|2434.2|2430.2|2434.4|2430.4|2432.9|2428.9|0
1769757680000|2026-01-30 07:21:20|2434.3|2430.3|2434.7|2430.7|2434.9|2430.9|2433.3|2429.3|0
1769757690000|2026-01-30 07:21:30|2433.6|2429.6|2434.9|2430.9|2435|2431|2433.6|2429.6|1
1769757700000|2026-01-30 07:21:40|2434.8|2430.8|2431.6|2427.6|2434.9|2430.9|2431.2|2427.2|1
1769757710000|2026-01-30 07:21:50|2431.5|2427.5|2431.6|2427.6|2431.6|2427.6|2431.2|2427.2|1
1769757720000|2026-01-30 07:22:00|2431.2|2427.2|2431.7|2427.7|2432|2428|2431.1|2427.1|0
1769757730000|2026-01-30 07:22:10|2431.6|2427.6|2432.3|2428.3|2432.3|2428.3|2431.6|2427.6|0
1769757740000|2026-01-30 07:22:20|2434.6|2430.6|2435.1|2431.1|2435.1|2431.1|2434.6|2430.6|5
1769757750000|2026-01-30 07:22:30|2435|2431|2437.3|2433.3|2437.5|2433.5|2432.3|2430.8|2
1769757760000|2026-01-30 07:22:40|2437.2|2433.2|2438|2434|2438|2434|2436.9|2432.9|1
1769757770000|2026-01-30 07:22:50|2436.8|2432.8|2439.1|2435.1|2439.7|2435.7|2436.7|2432.7|2
1769757780000|2026-01-30 07:23:00|2438.8|2434.8|2438.8|2434.8|2443|2439|2438.8|2434.8|12
1769757790000|2026-01-30 07:23:10|2437|2435.5|2435.1|2431.1|2437.3|2435.5|2435.1|2431.1|3
1769757800000|2026-01-30 07:23:20|2435.2|2431.2|2436.5|2432.5|2436.5|2432.5|2435.2|2431.2|0
1769757810000|2026-01-30 07:23:30|2436|2432|2435.4|2431.4|2436|2432|2434.5|2430.5|2
1769757820000|2026-01-30 07:23:40|2435.3|2431.3|2435.3|2431.3|2436.6|2432.6|2434.6|2430.6|1
1769757830000|2026-01-30 07:23:50|2435.2|2431.2|2435.6|2431.6|2435.8|2431.8|2434.9|2430.9|1
1769757840000|2026-01-30 07:24:00|2435|2431|2435.9|2431.9|2436.2|2432.2|2435|2431|0
1769757850000|2026-01-30 07:24:10|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|2
1769757860000|2026-01-30 07:24:20|2436.3|2432.3|2437.9|2433.9|2437.9|2433.9|2436.3|2432.3|1
1769757870000|2026-01-30 07:24:30|2438|2434|2439.5|2435.5|2440.1|2436.1|2438|2434|2
1769757880000|2026-01-30 07:24:40|2439.3|2435.3|2438.1|2434.1|2439.3|2435.3|2436.5|2432.5|2
1769757890000|2026-01-30 07:24:50|2438.4|2434.4|2440|2436|2440|2436|2438.2|2434.2|0
1769757900000|2026-01-30 07:25:00|2439.9|2435.9|2438.2|2434.2|2440|2436|2436.9|2432.9|1
1769757910000|2026-01-30 07:25:10|2438.4|2434.4|2442.1|2438.1|2442.1|2438.1|2438.4|2434.4|0
1769757920000|2026-01-30 07:25:20|2441.7|2437.7|2441.9|2437.9|2442|2438|2441.2|2437.2|1
1769757930000|2026-01-30 07:25:30|2442.2|2438.2|2435.4|2431.4|2442.5|2438.5|2435.3|2431.3|8
1769757940000|2026-01-30 07:25:40|2435.7|2431.7|2437.5|2433.5|2438.2|2434.2|2435.3|2431.3|3
1769757950000|2026-01-30 07:25:50|2437.3|2433.3|2437.3|2433.3|2437.7|2433.7|2436|2432|0
1769757960000|2026-01-30 07:26:00|2437.6|2433.6|2441.1|2437.1|2441.1|2437.1|2437.6|2433.6|0
1769757970000|2026-01-30 07:26:10|2440.8|2436.8|2440.8|2436.8|2441.8|2437.8|2440.1|2436.1|0
1769757980000|2026-01-30 07:26:20|2440.4|2436.4|2438|2434|2441.9|2437.9|2437.4|2433.4|3
1769757990000|2026-01-30 07:26:30|2438.4|2434.4|2440|2436|2440.5|2436.5|2437.3|2433.3|2
1769758000000|2026-01-30 07:26:40|2439.9|2435.9|2440.5|2436.5|2440.5|2436.5|2439.6|2435.6|0
1769758010000|2026-01-30 07:26:50|2439.7|2435.7|2438.3|2434.3|2439.9|2435.9|2437.6|2433.6|0
1769758020000|2026-01-30 07:27:00|2438.5|2434.5|2436.9|2432.9|2438.5|2434.5|2435.8|2431.8|2
1769758030000|2026-01-30 07:27:10|2435.6|2431.6|2436.4|2432.4|2436.8|2432.8|2435|2431|0
1769758040000|2026-01-30 07:27:20|2437|2433|2435.6|2431.6|2437.9|2433.9|2435.2|2431.2|2
1769758050000|2026-01-30 07:27:30|2435.7|2431.7|2436.6|2432.6|2436.6|2432.6|2435.6|2431.6|0
1769758060000|2026-01-30 07:27:40|2436.4|2432.4|2438.8|2434.8|2438.8|2434.8|2435.8|2431.8|3
1769758070000|2026-01-30 07:27:50|2438.7|2434.7|2442.8|2438.8|2443.2|2439.2|2438.7|2434.7|2
1769758080000|2026-01-30 07:28:00|2442.7|2438.7|2441.8|2437.8|2442.7|2438.7|2441.4|2437.4|0
1769758090000|2026-01-30 07:28:10|2442.3|2438.3|2443|2439|2443.8|2439.8|2442|2438|1
1769758100000|2026-01-30 07:28:20|2443.3|2439.3|2443.7|2439.7|2443.8|2439.8|2442.1|2438.1|0
1769758110000|2026-01-30 07:28:30|2443.8|2439.8|2443.2|2439.2|2444.2|2440.2|2441.7|2437.7|1
1769758120000|2026-01-30 07:28:40|2443.3|2439.3|2442.8|2438.8|2443.3|2439.3|2442.8|2438.8|0
1769758130000|2026-01-30 07:28:50|2442.6|2438.6|2441.6|2437.6|2442.6|2438.6|2441.6|2437.6|0
1769758140000|2026-01-30 07:29:00|2442.4|2438.4|2440.7|2436.7|2442.4|2438.4|2440.7|2436.7|0
1769758150000|2026-01-30 07:29:10|2441.4|2437.4|2441.5|2437.5|2442.2|2438.2|2441|2437|1
1769758160000|2026-01-30 07:29:20|2441.6|2437.6|2443.2|2441.7|2444|2441.7|2441.3|2437.3|3
1769758170000|2026-01-30 07:29:30|2443.3|2441.8|2441.1|2437.1|2443.3|2441.8|2440.5|2436.5|1
1769758180000|2026-01-30 07:29:40|2441.5|2437.5|2441.9|2437.9|2442.4|2438.4|2440.1|2436.1|5
1769758190000|2026-01-30 07:29:50|2442|2438|2441.7|2437.7|2442.1|2438.1|2440.5|2436.5|0
1769758200000|2026-01-30 07:30:00|2442.2|2440.7|2442.5|2438.5|2443.4|2440.7|2442.2|2438.2|2
1769758210000|2026-01-30 07:30:10|2442.2|2438.2|2442.5|2438.5|2442.8|2438.8|2441.5|2437.5|0
1769758220000|2026-01-30 07:30:20|2442.4|2438.4|2438.2|2434.2|2442.4|2438.4|2438.2|2434.2|3
1769758230000|2026-01-30 07:30:30|2440.1|2436.1|2436.7|2432.7|2440.1|2436.1|2436.6|2432.6|0
1769758240000|2026-01-30 07:30:40|2436.6|2432.6|2438.4|2434.4|2438.8|2434.8|2434.9|2430.9|3
1769758250000|2026-01-30 07:30:50|2438.3|2434.3|2435.1|2431.1|2438.3|2434.3|2435.1|2431.1|0
1769758260000|2026-01-30 07:31:00|2434.8|2430.8|2438.1|2434.1|2438.1|2434.1|2434.8|2430.8|3
1769758270000|2026-01-30 07:31:10|2437.5|2433.5|2436.8|2432.8|2438.2|2434.2|2436.7|2432.7|0
1769758280000|2026-01-30 07:31:20|2437.1|2433.1|2435.3|2431.3|2437.1|2433.1|2434.3|2430.3|0
1769758290000|2026-01-30 07:31:30|2435.5|2431.5|2436.1|2432.1|2437.6|2433.6|2435.5|2431.5|1
1769758300000|2026-01-30 07:31:40|2436.2|2432.2|2435.1|2431.1|2436.5|2432.5|2434.2|2430.2|1
1769758310000|2026-01-30 07:31:50|2435|2431|2436.1|2432.1|2436.3|2432.3|2434.8|2430.8|0
1769758320000|2026-01-30 07:32:00|2436.2|2432.2|2434.6|2430.6|2436.9|2432.9|2434.6|2430.6|0
1769758330000|2026-01-30 07:32:10|2432.8|2428.8|2435.8|2431.8|2435.8|2431.8|2432.8|2428.8|1
1769758340000|2026-01-30 07:32:20|2434.9|2430.9|2435.1|2431.1|2435.5|2431.5|2434.5|2430.5|0
1769758350000|2026-01-30 07:32:30|2435.3|2431.3|2436.4|2432.4|2436.4|2432.4|2434.1|2430.1|2
1769758360000|2026-01-30 07:32:40|2437|2433|2437|2433|2437|2433|2437|2433|2
1769758370000|2026-01-30 07:32:50|2438.5|2434.5|2438.4|2434.4|2438.9|2434.9|2437.9|2433.9|0
1769758380000|2026-01-30 07:33:00|2439|2435|2436.8|2432.8|2439|2435|2436.5|2432.5|1
1769758390000|2026-01-30 07:33:10|2436.7|2432.7|2434.1|2430.1|2436.9|2432.9|2434.1|2430.1|2
1769758400000|2026-01-30 07:33:20|2434.2|2430.2|2434.4|2430.4|2435.3|2431.3|2434.2|2430.2|1
1769758410000|2026-01-30 07:33:30|2432.3|2428.3|2434.5|2430.5|2435|2431|2432.3|2428.3|0
1769758420000|2026-01-30 07:33:40|2434.4|2430.4|2438.4|2434.4|2438.4|2434.4|2434.4|2430.4|1
1769758430000|2026-01-30 07:33:50|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|0
1769758440000|2026-01-30 07:34:00|2438.2|2434.2|2436.1|2432.1|2438.3|2434.3|2435.8|2431.8|1
1769758450000|2026-01-30 07:34:10|2435.8|2431.8|2439.4|2435.4|2439.5|2435.5|2435.8|2431.8|1
1769758460000|2026-01-30 07:34:20|2438|2434|2436.1|2432.1|2439|2435|2435.2|2431.2|0
1769758470000|2026-01-30 07:34:30|2436.4|2432.4|2436.6|2432.6|2437.2|2433.2|2435.9|2431.9|0
1769758480000|2026-01-30 07:34:40|2436.5|2432.5|2434.2|2430.2|2436.5|2432.5|2433.5|2429.5|2
1769758490000|2026-01-30 07:34:50|2433.9|2429.9|2431.9|2427.9|2433.9|2429.9|2428|2424|9
1769758500000|2026-01-30 07:35:00|2433.9|2429.9|2426.8|2422.8|2433.9|2429.9|2425.9|2421.9|3
1769758510000|2026-01-30 07:35:10|2426|2422|2424.5|2420.5|2426.6|2422.6|2424.4|2420.4|1
1769758520000|2026-01-30 07:35:20|2424.4|2420.4|2419.9|2415.9|2424.5|2420.5|2417.8|2413.8|2
1769758530000|2026-01-30 07:35:30|2417.6|2413.6|2413|2409|2418.2|2414.2|2411.6|2407.6|11
1769758540000|2026-01-30 07:35:40|2411.5|2407.5|2412.5|2408.5|2412.9|2408.9|2411.4|2407.4|0
1769758550000|2026-01-30 07:35:50|2412|2408|2412.3|2408.3|2413.1|2409.1|2411.1|2407.1|1
1769758560000|2026-01-30 07:36:00|2412.5|2408.5|2410.2|2406.2|2413.3|2409.3|2409|2405|2
1769758570000|2026-01-30 07:36:10|2408|2404|2405.5|2401.5|2409.6|2405.6|2405.5|2401.5|2
1769758580000|2026-01-30 07:36:20|2405.6|2401.6|2419.6|2415.6|2419.6|2415.6|2405.6|2401.6|3
1769758590000|2026-01-30 07:36:30|2418|2414|2417.7|2413.7|2418|2414|2416.6|2412.6|1
1769758600000|2026-01-30 07:36:40|2417.6|2413.6|2416.7|2412.7|2420|2416|2416.7|2412.7|1
1769758610000|2026-01-30 07:36:50|2416.6|2412.6|2411.5|2407.5|2416.6|2412.6|2409.3|2405.3|1
1769758620000|2026-01-30 07:37:00|2412.9|2408.9|2409.2|2405.2|2412.9|2408.9|2406.3|2402.3|5
1769758630000|2026-01-30 07:37:10|2414.8|2410.8|2414.9|2410.9|2416.8|2412.8|2413.3|2409.3|2
1769758640000|2026-01-30 07:37:20|2414.4|2410.4|2415.8|2411.8|2418.9|2414.9|2414.4|2410.4|1
1769758650000|2026-01-30 07:37:30|2415.7|2411.7|2413.1|2409.1|2415.7|2411.7|2411.4|2407.4|0
1769758660000|2026-01-30 07:37:40|2413|2409|2409.7|2405.7|2420.2|2416.2|2409.6|2405.6|8
1769758670000|2026-01-30 07:37:50|2410.1|2406.1|2412.6|2408.6|2415.2|2411.2|2409.3|2405.3|3
1769758680000|2026-01-30 07:38:00|2411.2|2407.2|2410.9|2406.9|2412.6|2408.6|2407.4|2403.4|4
1769758690000|2026-01-30 07:38:10|2411|2407|2413.1|2409.1|2414.5|2410.5|2411|2407|0
1769758700000|2026-01-30 07:38:20|2413|2409|2414.7|2410.7|2417|2413|2412.4|2408.4|1
1769758710000|2026-01-30 07:38:30|2414.4|2410.4|2420.5|2416.5|2421.4|2417.4|2414.3|2410.3|4
1769758720000|2026-01-30 07:38:40|2420.4|2416.4|2418.7|2414.7|2420.5|2416.5|2417|2414.7|2
1769758730000|2026-01-30 07:38:50|2417.1|2413.1|2417.4|2413.4|2418.4|2414.4|2415.5|2411.5|11
1769758740000|2026-01-30 07:39:00|2418|2414|2419|2415|2419|2415|2417.2|2413.2|1
1769758750000|2026-01-30 07:39:10|2425|2421|2414.6|2410.6|2425.1|2421.1|2414.6|2410.6|4
1769758760000|2026-01-30 07:39:20|2413.9|2409.9|2419|2415|2419|2415|2413.9|2409.9|2
1769758770000|2026-01-30 07:39:30|2419.1|2415.1|2420.8|2416.8|2421.8|2417.8|2418.7|2414.7|2
1769758780000|2026-01-30 07:39:40|2419.7|2415.7|2423|2419|2423.2|2419.2|2418.6|2414.6|0
1769758790000|2026-01-30 07:39:50|2420.8|2416.8|2420.6|2416.6|2420.8|2416.8|2420.5|2416.5|0
1769758800000|2026-01-30 07:40:00|2420.5|2416.5|2425.6|2421.6|2425.6|2421.6|2420.5|2416.5|0
1769758810000|2026-01-30 07:40:10|2424.2|2420.2|2424.5|2420.5|2426.7|2422.7|2424.2|2420.2|1
1769758820000|2026-01-30 07:40:20|2426|2422|2424|2420|2426.1|2422.1|2424|2420|3
1769758830000|2026-01-30 07:40:30|2423.9|2419.9|2426.2|2422.2|2426.2|2422.2|2423.4|2419.4|20
1769758840000|2026-01-30 07:40:40|2426.1|2422.1|2426.1|2422.1|2426.2|2422.2|2426|2422|1
1769758850000|2026-01-30 07:40:50|2426|2422|2429.5|2425.5|2430.1|2426.1|2426|2422|1
1769758860000|2026-01-30 07:41:00|2429|2425|2426.1|2422.1|2431.6|2427.6|2426.1|2422.1|3
1769758870000|2026-01-30 07:41:10|2426|2422|2425|2421|2428.9|2424.9|2424.4|2420.4|3
1769758880000|2026-01-30 07:41:20|2420.8|2419.3|2424.4|2420.4|2424.7|2420.7|2420.8|2419.3|7
1769758890000|2026-01-30 07:41:30|2424.3|2420.3|2426|2422|2426.8|2422.8|2424.2|2420.2|1
1769758900000|2026-01-30 07:41:40|2426.1|2422.1|2430.5|2426.5|2430.5|2426.5|2426.1|2422.1|1
1769758910000|2026-01-30 07:41:50|2430.6|2426.6|2431.5|2427.5|2431.5|2427.5|2430.6|2426.6|3
1769758920000|2026-01-30 07:42:00|2430.8|2426.8|2430.4|2426.4|2433.9|2429.9|2430.4|2426.4|10
1769758930000|2026-01-30 07:42:10|2430.3|2426.3|2426.5|2422.5|2431.2|2427.2|2426.5|2422.5|1
1769758940000|2026-01-30 07:42:20|2425.7|2421.7|2425.9|2421.9|2426.5|2422.5|2425.5|2421.5|2
1769758950000|2026-01-30 07:42:30|2426.2|2422.2|2426.8|2422.8|2427.3|2423.3|2425.8|2421.8|2
1769758960000|2026-01-30 07:42:40|2426.3|2422.3|2425.9|2421.9|2426.4|2422.4|2425.9|2421.9|0
1769758970000|2026-01-30 07:42:50|2425.3|2421.3|2425.3|2421.3|2425.9|2421.9|2425.2|2421.2|0
1769758980000|2026-01-30 07:43:00|2425.2|2421.2|2424.4|2420.4|2425.4|2421.4|2424|2420|0
1769758990000|2026-01-30 07:43:10|2424.5|2420.5|2424.2|2420.2|2424.5|2420.5|2424.2|2420.2|0
1769759000000|2026-01-30 07:43:20|2423.6|2419.6|2419.2|2415.2|2424.2|2420.2|2419.2|2415.2|23
1769759010000|2026-01-30 07:43:30|2419.3|2415.3|2420.4|2416.4|2420.7|2416.7|2419.3|2415.3|3
1769759020000|2026-01-30 07:43:40|2420.7|2416.7|2419.3|2415.3|2421.6|2417.6|2419.3|2415.3|2
1769759030000|2026-01-30 07:43:50|2419.6|2415.6|2419.3|2415.3|2420|2416|2419.3|2415.3|1
1769759040000|2026-01-30 07:44:00|2419.2|2415.2|2413.9|2409.9|2419.2|2416|2413.9|2409.9|17
1769759050000|2026-01-30 07:44:10|2413.8|2409.8|2411.8|2407.8|2413.8|2409.8|2411.8|2407.8|3
1769759060000|2026-01-30 07:44:20|2411.7|2407.7|2410|2406|2411.7|2408|2407.1|2403.1|12
1769759070000|2026-01-30 07:44:30|2409.1|2405.1|2404.6|2400.6|2409.5|2405.5|2404.5|2400.5|3
1769759080000|2026-01-30 07:44:40|2404.4|2400.4|2404|2400|2404.4|2400.4|2403.3|2399.3|3
1769759090000|2026-01-30 07:44:50|2403.8|2399.8|2407.2|2403.2|2408.4|2404.4|2403.8|2399.8|3
1769759100000|2026-01-30 07:45:00|2407.3|2403.3|2411.1|2407.1|2411.2|2407.2|2407.3|2403.3|3
1769759110000|2026-01-30 07:45:10|2411.2|2407.2|2415.6|2411.6|2416|2412|2411.2|2407.2|4
1769759120000|2026-01-30 07:45:20|2416.7|2412.7|2418.5|2414.5|2419.7|2415.7|2416.7|2412.7|3
1769759130000|2026-01-30 07:45:30|2418.6|2414.6|2416|2412|2419.5|2415.5|2416|2412|2
1769759140000|2026-01-30 07:45:40|2415.9|2411.9|2413.6|2409.6|2416.1|2412.1|2411.9|2407.9|2
1769759150000|2026-01-30 07:45:50|2413.7|2409.7|2418.2|2414.2|2418.2|2414.2|2413.7|2409.7|3
1769759160000|2026-01-30 07:46:00|2418.5|2414.5|2421.9|2417.9|2422.4|2418.4|2418.5|2414.5|3
1769759170000|2026-01-30 07:46:10|2421.6|2417.6|2421.8|2417.8|2421.8|2417.8|2419.6|2415.6|0
1769759180000|2026-01-30 07:46:20|2421.9|2417.9|2424.6|2420.6|2425.3|2421.3|2419.8|2415.8|3
1769759190000|2026-01-30 07:46:30|2425.2|2421.2|2420.4|2416.4|2425.2|2421.2|2418|2414|8
1769759200000|2026-01-30 07:46:40|2421.1|2417.1|2419.6|2415.6|2422|2418|2418.1|2414.1|1
1769759210000|2026-01-30 07:46:50|2418.4|2414.4|2415|2411|2418.4|2414.4|2415|2411|2
1769759220000|2026-01-30 07:47:00|2413|2409|2412.1|2408.1|2413|2409|2412.1|2408.1|0
1769759230000|2026-01-30 07:47:10|2413.7|2409.7|2414|2410|2414|2410|2413.7|2409.7|3
1769759240000|2026-01-30 07:47:20|2413.4|2409.4|2412.8|2408.8|2413.4|2409.4|2412.8|2408.8|0
1769759250000|2026-01-30 07:47:30|2412.9|2408.9|2414.7|2410.7|2414.8|2410.8|2412.9|2408.9|0
1769759260000|2026-01-30 07:47:40|2414.8|2410.8|2418|2414|2418.1|2414.1|2414|2410.8|2
1769759270000|2026-01-30 07:47:50|2418.1|2414.1|2418.2|2414.2|2419.1|2415.1|2418.1|2414.1|0
1769759280000|2026-01-30 07:48:00|2418.1|2414.1|2417.7|2413.7|2418.1|2414.1|2417.7|2413.7|2
1769759290000|2026-01-30 07:48:10|2416.8|2412.8|2415|2411|2416.9|2412.9|2415|2411|1
1769759300000|2026-01-30 07:48:20|2415.1|2411.1|2416.2|2412.2|2416.6|2412.6|2414.4|2410.4|1
1769759310000|2026-01-30 07:48:30|2416.3|2412.3|2421.6|2417.6|2421.6|2417.6|2415.9|2411.9|11
1769759320000|2026-01-30 07:48:40|2421.5|2417.5|2421.9|2417.9|2424.4|2420.4|2421.5|2417.5|6
1769759330000|2026-01-30 07:48:50|2418.6|2414.6|2419.7|2415.7|2419.7|2415.7|2418.6|2414.6|17
1769759340000|2026-01-30 07:49:00|2420.1|2416.1|2420.4|2416.4|2420.4|2416.4|2419.9|2415.9|5
1769759350000|2026-01-30 07:49:10|2420.3|2416.3|2425.6|2421.6|2425.6|2421.6|2419.6|2415.6|3
1769759360000|2026-01-30 07:49:20|2425.8|2421.8|2428.7|2424.7|2430.6|2426.6|2424.2|2420.2|16
1769759370000|2026-01-30 07:49:30|2428.8|2424.8|2428.8|2424.8|2429.5|2425.5|2428.7|2424.7|2
1769759380000|2026-01-30 07:49:40|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1769759390000|2026-01-30 07:49:50|2429.1|2427.6|2431.6|2427.6|2433|2429|2429.1|2427.6|4
1769759400000|2026-01-30 07:50:00|2431.5|2427.5|2431.4|2427.4|2432.1|2428.1|2429.6|2427.4|2
1769759410000|2026-01-30 07:50:10|2429.5|2428|2429.4|2427.9|2429.5|2428|2429.4|2427.9|5
1769759420000|2026-01-30 07:50:20|2429.1|2427.6|2431.2|2427.2|2432.1|2428.1|2429.1|2427.2|6
1769759430000|2026-01-30 07:50:30|2426.1|2422.1|2424.4|2420.4|2426.1|2422.1|2424.2|2420.2|3
1769759440000|2026-01-30 07:50:40|2424.7|2420.7|2427.9|2423.9|2428.1|2424.1|2424.7|2420.7|1
1769759450000|2026-01-30 07:50:50|2428|2424|2426.5|2422.5|2428|2424|2426.5|2422.5|0
1769759460000|2026-01-30 07:51:00|2427.5|2423.5|2431.6|2427.6|2431.6|2427.6|2427.1|2423.1|1
1769759470000|2026-01-30 07:51:10|2431.9|2427.9|2432.9|2428.9|2433|2429|2430.6|2426.6|4
1769759480000|2026-01-30 07:51:20|2432.2|2428.2|2427.6|2423.6|2433.7|2429.7|2427.4|2423.4|3
1769759490000|2026-01-30 07:51:30|2427.9|2423.9|2428.2|2424.2|2430.6|2426.6|2427.9|2423.9|4
1769759500000|2026-01-30 07:51:40|2427.9|2423.9|2427.6|2423.6|2428.5|2424.5|2425.3|2421.3|1
1769759510000|2026-01-30 07:51:50|2427.3|2423.3|2428|2424|2428.8|2424.8|2426.7|2422.7|1
1769759520000|2026-01-30 07:52:00|2428.1|2424.1|2426.9|2422.9|2428.4|2424.4|2426.7|2422.7|4
1769759530000|2026-01-30 07:52:10|2426.6|2422.6|2433.4|2429.4|2433.4|2429.4|2425.7|2421.7|8
1769759540000|2026-01-30 07:52:20|2433.5|2429.5|2431.6|2427.6|2433.8|2429.8|2431.6|2427.6|0
1769759550000|2026-01-30 07:52:30|2431.5|2427.5|2432.5|2428.5|2432.5|2428.5|2431.5|2427.5|0
1769759560000|2026-01-30 07:52:40|2432.4|2428.4|2439.4|2435.4|2439.4|2435.4|2432.4|2428.4|4
1769759570000|2026-01-30 07:52:50|2439.3|2435.3|2441.8|2437.8|2442.2|2438.2|2438.6|2434.6|46
1769759580000|2026-01-30 07:53:00|2441.7|2437.7|2444.2|2440.2|2444.2|2440.2|2441.6|2437.6|5
1769759590000|2026-01-30 07:53:10|2444.1|2440.1|2442.7|2438.7|2444.1|2440.1|2441.2|2437.2|1
1769759600000|2026-01-30 07:53:20|2443|2439|2438.4|2434.4|2443.5|2439.5|2436.3|2432.3|5
1769759610000|2026-01-30 07:53:30|2437.5|2433.5|2439.3|2435.3|2441.6|2437.6|2437.4|2433.4|2
1769759620000|2026-01-30 07:53:40|2439.5|2435.5|2439.3|2435.3|2439.5|2435.5|2437.8|2433.8|1
1769759630000|2026-01-30 07:53:50|2439.8|2435.8|2443.1|2439.1|2443.3|2439.3|2439.8|2435.8|5
1769759640000|2026-01-30 07:54:00|2443|2439|2442.2|2438.2|2443|2439|2441.7|2437.7|1
1769759650000|2026-01-30 07:54:10|2442.1|2438.1|2441.4|2437.4|2443.4|2439.4|2439|2435|2
1769759660000|2026-01-30 07:54:20|2441|2437|2440.4|2436.4|2441.4|2437.4|2440.2|2436.2|0
1769759670000|2026-01-30 07:54:30|2440.7|2436.7|2439.9|2435.9|2440.8|2436.8|2438.8|2434.8|0
1769759680000|2026-01-30 07:54:40|2441.3|2437.3|2438.4|2434.4|2441.8|2437.8|2438.2|2434.2|3
1769759690000|2026-01-30 07:54:50|2438.3|2434.3|2438.6|2434.6|2439.4|2435.4|2438.2|2434.2|0
1769759700000|2026-01-30 07:55:00|||||||||2
1769759710000|2026-01-30 07:55:10|2442.1|2438.1|2441.8|2437.8|2442.1|2438.1|2441.8|2437.8|1
1769759720000|2026-01-30 07:55:20|2442|2438|2442.1|2438.1|2442.4|2438.4|2442|2438|0
1769759730000|2026-01-30 07:55:30|2442.3|2438.3|2442.3|2438.3|2443.7|2439.7|2442.1|2438.1|7
1769759740000|2026-01-30 07:55:40|2442.2|2438.2|2444.5|2440.5|2444.5|2440.5|2441.8|2437.8|2
1769759750000|2026-01-30 07:55:50|2444.9|2440.9|2445.7|2441.7|2446.4|2442.4|2444.5|2440.5|1
1769759760000|2026-01-30 07:56:00|2445.8|2441.8|2444.8|2440.8|2446.2|2442.2|2444.4|2440.4|0
1769759770000|2026-01-30 07:56:10|2445.3|2441.3|2444|2440|2445.3|2441.3|2444|2440|0
1769759780000|2026-01-30 07:56:20|2444.2|2440.2|2445.8|2441.8|2445.8|2441.8|2443.6|2439.6|0
1769759790000|2026-01-30 07:56:30|2444.8|2440.8|2446.5|2442.5|2446.5|2442.5|2444.8|2440.8|1
1769759800000|2026-01-30 07:56:40|2446.2|2442.2|2445.3|2441.3|2446.2|2442.2|2444.6|2440.6|1
1769759810000|2026-01-30 07:56:50|2445.2|2441.2|2440.9|2436.9|2445.2|2441.2|2440.8|2436.8|2
1769759820000|2026-01-30 07:57:00|2441|2437|2445.3|2441.3|2445.3|2441.3|2440.9|2436.9|1
1769759830000|2026-01-30 07:57:10|2445.6|2441.6|2445.6|2441.6|2445.6|2441.6|2445.6|2441.6|1
1769759840000|2026-01-30 07:57:20|2446.8|2442.8|2445|2441|2447.8|2443.8|2445|2441|17
1769759850000|2026-01-30 07:57:30|2444.9|2440.9|2441.7|2437.7|2444.9|2440.9|2441.6|2437.6|3
1769759860000|2026-01-30 07:57:40|2442|2438|2443.9|2439.9|2444.6|2440.6|2442|2438|4
1769759870000|2026-01-30 07:57:50|2444|2440|2443.5|2439.5|2445.4|2441.4|2443.5|2439.5|6
1769759880000|2026-01-30 07:58:00|2443.4|2439.4|2443.3|2439.3|2445.3|2441.3|2442.6|2438.6|1
1769759890000|2026-01-30 07:58:10|2443.5|2439.5|2443.4|2439.4|2443.9|2439.9|2443.2|2439.2|0
1769759900000|2026-01-30 07:58:20|2444|2440|2443.4|2439.4|2444|2440|2443.1|2439.1|0
1769759910000|2026-01-30 07:58:30|2443.2|2439.2|2444.4|2440.4|2444.4|2440.4|2442.6|2438.6|3
1769759920000|2026-01-30 07:58:40|2444.3|2440.3|2442.8|2438.8|2444.7|2440.7|2442.4|2438.4|0
1769759930000|2026-01-30 07:58:50|2442.7|2438.7|2442.7|2438.7|2444.1|2440.1|2442.2|2438.2|0
1769759940000|2026-01-30 07:59:00|2442.2|2438.2|2442.5|2438.5|2442.8|2438.8|2442|2438|1
1769759950000|2026-01-30 07:59:10|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|0
1769759960000|2026-01-30 07:59:20|2442.6|2438.6|2442|2438|2443.1|2439.1|2441.8|2437.8|0
1769759970000|2026-01-30 07:59:30|2442.3|2438.3|2441.9|2437.9|2443.6|2439.6|2441.9|2437.9|1
1769759980000|2026-01-30 07:59:40|2442|2438|2438.4|2434.4|2442|2438|2437.6|2433.6|6
1769759990000|2026-01-30 07:59:50|2440.3|2436.3|2438.4|2434.4|2443.3|2439.3|2438.4|2434.4|2
1769760000000|2026-01-30 08:00:00|2438.9|2434.9|2434.4|2430.4|2438.9|2434.9|2433.6|2429.6|10
1769760010000|2026-01-30 08:00:10|2434.3|2430.3|2434.7|2430.7|2434.7|2430.7|2433.7|2429.7|5
1769760020000|2026-01-30 08:00:20|2433.9|2429.9|2434|2430|2434.5|2430.5|2433.6|2429.6|5
1769760030000|2026-01-30 08:00:30|2433.6|2429.6|2433.1|2429.1|2436.6|2432.6|2433.1|2429.1|5
1769760040000|2026-01-30 08:00:40|2433.2|2429.2|2433.1|2429.1|2433.2|2429.2|2433|2429|0
1769760050000|2026-01-30 08:00:50|2433.2|2429.2|2433|2429|2434.5|2430.5|2430.7|2428.9|2
1769760060000|2026-01-30 08:01:00|2432.9|2428.9|2432.5|2428.5|2432.9|2428.9|2432.5|2428.5|2
1769760070000|2026-01-30 08:01:10|2432.4|2428.4|2432.8|2428.8|2433.4|2429.4|2425|2421|9
1769760080000|2026-01-30 08:01:20|2433|2429|2433.8|2429.8|2436.4|2432.4|2432.4|2428.4|4
1769760090000|2026-01-30 08:01:30|2433.4|2429.4|2431.7|2427.7|2433.4|2429.4|2431.4|2427.4|0
1769760100000|2026-01-30 08:01:40|2431.9|2427.9|2435|2431|2435|2431|2431.3|2427.3|2
1769760110000|2026-01-30 08:01:50|2435.4|2431.4|2436.3|2432.3|2437.2|2433.2|2433.3|2429.3|5
1769760120000|2026-01-30 08:02:00|2436.4|2432.4|2437.3|2433.3|2437.3|2433.3|2434.7|2430.7|1
1769760130000|2026-01-30 08:02:10|2437.4|2433.4|2441.3|2437.3|2442.4|2438.4|2437.4|2433.4|7
1769760140000|2026-01-30 08:02:20|||||||||2
1769760150000|2026-01-30 08:02:30|2443.3|2439.3|2440|2436|2443.3|2439.3|2438.9|2434.9|16
1769760160000|2026-01-30 08:02:40|2439.5|2435.5|2441.1|2437.1|2441.6|2437.6|2439.5|2435.5|0
1769760170000|2026-01-30 08:02:50|2441.2|2437.2|2441.3|2437.3|2441.8|2437.8|2440.9|2436.9|0
1769760180000|2026-01-30 08:03:00|2441.2|2437.2|2437.6|2433.6|2441.5|2437.5|2437.5|2433.5|1
1769760190000|2026-01-30 08:03:10|2437.4|2433.4|2438.2|2434.2|2438.2|2434.2|2435.3|2431.3|0
1769760200000|2026-01-30 08:03:20|2438.3|2434.3|2438.8|2434.8|2439.2|2435.2|2438.3|2434.3|0
1769760210000|2026-01-30 08:03:30|2439.4|2435.4|2440.1|2436.1|2440.1|2436.1|2439|2435|0
1769760220000|2026-01-30 08:03:40|2440|2436|2440.1|2436.1|2440.5|2436.5|2440|2436|1
1769760230000|2026-01-30 08:03:50|2440.9|2436.9|2443.9|2439.9|2444.4|2440.4|2440.9|2436.9|5
1769760240000|2026-01-30 08:04:00|2443.8|2439.8|2442|2438|2443.8|2439.8|2440.9|2437.2|2
1769760250000|2026-01-30 08:04:10|2441.6|2437.6|2438.1|2434.1|2441.6|2437.6|2438.1|2434.1|5
1769760260000|2026-01-30 08:04:20|2438.3|2434.3|2438.7|2434.7|2438.7|2434.7|2438.3|2434.3|0
1769760270000|2026-01-30 08:04:30|2442.2|2438.2|2439.4|2435.4|2442.2|2438.2|2437.6|2433.6|5
1769760280000|2026-01-30 08:04:40|2439.2|2435.2|2434.8|2430.8|2439.7|2435.7|2434.8|2430.8|4
1769760290000|2026-01-30 08:04:50|2434.7|2430.7|2432.7|2428.7|2434.7|2430.7|2431.7|2428.7|5
1769760300000|2026-01-30 08:05:00|2432.6|2428.6|2430.1|2426.1|2432.6|2428.6|2426.7|2422.7|8
1769760310000|2026-01-30 08:05:10|2430.4|2426.4|2429.1|2425.1|2432|2428|2429.1|2425.1|1
1769760320000|2026-01-30 08:05:20|2428.8|2424.8|2426.6|2422.6|2428.8|2424.8|2424.2|2420.2|5
1769760330000|2026-01-30 08:05:30|2428|2424|2428.8|2424.8|2428.9|2424.9|2426.9|2422.9|5
1769760340000|2026-01-30 08:05:40|2428.2|2424.2|2427.7|2423.7|2430.2|2426.2|2425.8|2421.8|4
1769760350000|2026-01-30 08:05:50|2427.6|2423.6|2426.1|2422.1|2427.6|2423.6|2424|2420|3
1769760360000|2026-01-30 08:06:00|2426|2422|2436.3|2432.3|2437.4|2433.4|2426|2422|125
1769760370000|2026-01-30 08:06:10|2435.1|2431.1|2433.7|2429.7|2436|2432|2433.4|2429.4|6
1769760380000|2026-01-30 08:06:20|2435|2431|2435|2431|2435|2431|2435|2431|1
1769760390000|2026-01-30 08:06:30|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|1
1769760400000|2026-01-30 08:06:40|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|2435.1|2431.1|2
1769760410000|2026-01-30 08:06:50|2437.2|2433.2|2434.9|2430.9|2437.2|2433.2|2434.9|2430.9|1
1769760420000|2026-01-30 08:07:00|2436.6|2432.6|2435.2|2431.2|2436.6|2432.6|2434.5|2430.5|0
1769760430000|2026-01-30 08:07:10|2434.9|2430.9|2426.5|2422.5|2434.9|2430.9|2425.6|2421.6|14
1769760440000|2026-01-30 08:07:20|2426.1|2422.1|2427.4|2423.4|2427.4|2423.4|2426.1|2422.1|0
1769760450000|2026-01-30 08:07:30|2425.6|2421.6|2422|2418|2426.1|2422.9|2422|2418|13
1769760460000|2026-01-30 08:07:40|2421.8|2417.8|2419.2|2415.2|2421.8|2417.8|2418|2414|1
1769760470000|2026-01-30 08:07:50|2421|2417|2420.8|2416.8|2421|2417|2417.9|2413.9|2
1769760480000|2026-01-30 08:08:00|2420.7|2416.7|2415.1|2411.1|2420.7|2416.7|2414.3|2410.3|24
1769760490000|2026-01-30 08:08:10|2414.8|2410.8|2412.6|2411.1|2417.9|2413.9|2412.6|2410.8|4
1769760500000|2026-01-30 08:08:20|2415|2411|2414|2410|2416|2412|2412.3|2410|7
1769760510000|2026-01-30 08:08:30|2413.9|2409.9|2408.6|2404.6|2413.9|2411|2408.6|2404.6|5
1769760520000|2026-01-30 08:08:40|2408.5|2404.5|2407.8|2403.8|2410|2406|2405.6|2402.9|9
1769760530000|2026-01-30 08:08:50|2408.1|2404.1|2406.8|2402.8|2408.1|2404.1|2406.7|2402.7|2
1769760540000|2026-01-30 08:09:00|2406.5|2402.5|2410.9|2406.9|2413.1|2409.1|2406.5|2402.5|4
1769760550000|2026-01-30 08:09:10|2410|2406|2404.3|2400.3|2410.6|2406.6|2403.4|2399.4|9
1769760560000|2026-01-30 08:09:20|2404.4|2400.4|2404.2|2400.2|2405.5|2402.4|2403.9|2400.2|2
1769760570000|2026-01-30 08:09:30|2403.9|2399.9|2403.1|2399.1|2403.9|2402.2|2403.1|2399.1|9
1769760580000|2026-01-30 08:09:40|2403|2399|2403|2399|2403.1|2399.1|2403|2399|6
1769760590000|2026-01-30 08:09:50|2403.1|2399.1|2408|2404|2408.7|2404.7|2403.1|2399.1|4
1769760600000|2026-01-30 08:10:00|2407.9|2403.9|2409|2405|2409.5|2405.5|2405.9|2401.9|2
1769760610000|2026-01-30 08:10:10|2409.3|2405.3|2407.2|2403.2|2409.3|2405.3|2407.2|2403.2|1
1769760620000|2026-01-30 08:10:20|2407.9|2403.9|2406.9|2402.9|2407.9|2403.9|2405.9|2401.9|0
1769760630000|2026-01-30 08:10:30|2408.4|2404.4|2411|2407|2411|2407|2407.7|2403.7|1
1769760640000|2026-01-30 08:10:40|2411.7|2407.7|2415|2411|2415|2411|2411.7|2407.7|3
1769760650000|2026-01-30 08:10:50|2414.8|2410.8|2414.9|2410.9|2415.1|2411.1|2414.8|2410.8|0
1769760660000|2026-01-30 08:11:00|2414.8|2410.8|2415.2|2411.2|2415.2|2411.2|2413.2|2409.2|3
1769760670000|2026-01-30 08:11:10|2416|2412|2418.4|2414.4|2418.6|2414.6|2414.1|2410.1|0
1769760680000|2026-01-30 08:11:20|2418.5|2414.5|2422.1|2418.1|2422.5|2418.5|2418.5|2414.5|2
1769760690000|2026-01-30 08:11:30|2420.5|2416.5|2418.1|2414.1|2420.5|2416.5|2417.9|2413.9|3
1769760700000|2026-01-30 08:11:40|2418.2|2414.2|2418.5|2414.5|2418.9|2417.1|2417.9|2413.9|1
1769760710000|2026-01-30 08:11:50|2418.6|2414.6|2418.7|2414.7|2418.9|2414.9|2418.6|2414.6|0
1769760720000|2026-01-30 08:12:00|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|0
1769760730000|2026-01-30 08:12:10|2418.9|2414.9|2418.1|2414.1|2419.2|2416.1|2417.6|2414.1|3
1769760740000|2026-01-30 08:12:20|2416|2414.5|2415.3|2411.3|2418|2414.6|2414.7|2410.7|7
1769760750000|2026-01-30 08:12:30|2415.2|2411.2|2418.1|2414.1|2418.4|2415.1|2414.8|2410.8|5
1769760760000|2026-01-30 08:12:40|2418.2|2414.2|2416|2412|2418.2|2414.2|2413.4|2409.4|10
1769760770000|2026-01-30 08:12:50|2415.9|2411.9|2414.7|2410.7|2415.9|2411.9|2413.2|2409.2|0
1769760780000|2026-01-30 08:13:00|2414.4|2410.4|2414.3|2410.3|2414.4|2410.4|2413.9|2409.9|0
1769760790000|2026-01-30 08:13:10|2414.2|2410.2|2410.5|2406.5|2414.2|2410.2|2409.2|2405.2|5
1769760800000|2026-01-30 08:13:20|2410.4|2406.4|2411|2407|2411|2407|2408.8|2404.8|2
1769760810000|2026-01-30 08:13:30|2412.5|2408.5|2413.4|2409.4|2413.7|2409.7|2412.5|2408.5|2
1769760820000|2026-01-30 08:13:40|2413.7|2409.7|2413.7|2409.7|2413.7|2409.7|2413.6|2409.6|0
1769760830000|2026-01-30 08:13:50|2413|2409|2413|2409|2414.5|2410.5|2413|2409|3
1769760840000|2026-01-30 08:14:00|2413.1|2409.1|2408|2404|2413.1|2409.1|2407.3|2403.3|2
1769760850000|2026-01-30 08:14:10|2408.1|2404.1|2407.1|2403.1|2408.1|2404.1|2407|2403|2
1769760860000|2026-01-30 08:14:20|2405.2|2401.2|2402.9|2398.9|2405.2|2401.2|2402.6|2398.6|21
1769760870000|2026-01-30 08:14:30|2403|2399|2403.9|2399.9|2404.2|2400.2|2402.9|2398.9|0
1769760880000|2026-01-30 08:14:40|2404|2400|2408.3|2404.3|2408.3|2404.3|2404|2400|2
1769760890000|2026-01-30 08:14:50|2408.1|2404.1|2408.8|2404.8|2408.8|2404.8|2407.9|2403.9|2
1769760900000|2026-01-30 08:15:00|2408.9|2404.9|2408|2404|2408.9|2404.9|2404.6|2400.6|7
1769760910000|2026-01-30 08:15:10|2407.6|2403.6|2406.7|2402.7|2408|2404|2406.7|2402.7|1
1769760920000|2026-01-30 08:15:20|2404.9|2400.9|2402.5|2398.5|2404.9|2400.9|2400.1|2396.1|2
1769760930000|2026-01-30 08:15:30|2402.2|2398.2|2403.6|2399.6|2404|2400|2401.9|2397.9|0
1769760940000|2026-01-30 08:15:40|2403.5|2399.5|2401.9|2397.9|2403.7|2399.7|2401.9|2397.9|1
1769760950000|2026-01-30 08:15:50|2401.1|2397.1|2400.5|2396.5|2402.9|2398.9|2400.5|2396.5|2
1769760960000|2026-01-30 08:16:00|2400.2|2396.2|2398.2|2394.2|2401.2|2397.2|2397.4|2394.2|13
1769760970000|2026-01-30 08:16:10|2397.7|2393.7|2398.7|2394.7|2400.1|2396.1|2397.4|2393.4|3
1769760980000|2026-01-30 08:16:20|2399.8|2395.8|2399.8|2395.8|2400.3|2396.3|2399|2395|1
1769760990000|2026-01-30 08:16:30|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1769761000000|2026-01-30 08:16:40|2400.2|2396.2|2400.4|2396.4|2400.4|2396.4|2398.8|2394.8|0
1769761010000|2026-01-30 08:16:50|2399.8|2395.8|2397.7|2393.7|2400.8|2396.8|2397|2393|5
1769761020000|2026-01-30 08:17:00|2397.9|2393.9|2397|2393|2398.3|2394.3|2396.5|2392.5|0
1769761030000|2026-01-30 08:17:10|2396.9|2392.9|2397.9|2393.9|2397.9|2393.9|2396.1|2392.1|2
1769761040000|2026-01-30 08:17:20|2396.9|2392.9|2400|2396|2400|2396|2396.9|2392.9|2
1769761050000|2026-01-30 08:17:30|2400.1|2396.1|2400|2396|2400.4|2396.4|2399.2|2395.2|1
1769761060000|2026-01-30 08:17:40|2400.1|2396.1|2404.4|2400.4|2405.8|2401.8|2399.9|2395.9|8
1769761070000|2026-01-30 08:17:50|2404.2|2400.2|2404.3|2400.3|2404.7|2400.7|2403|2399|0
1769761080000|2026-01-30 08:18:00|2403.9|2399.9|2403.1|2399.1|2403.9|2399.9|2401.8|2397.8|3
1769761090000|2026-01-30 08:18:10|2402.9|2398.9|2404.8|2400.8|2404.8|2400.8|2402.8|2398.8|0
1769761100000|2026-01-30 08:18:20|2405.8|2401.8|2406.6|2402.6|2407.8|2403.8|2405.8|2401.8|0
1769761110000|2026-01-30 08:18:30|2406.9|2402.9|2404.6|2400.6|2407.6|2403.6|2404.6|2400.6|0
1769761120000|2026-01-30 08:18:40|2404.5|2400.5|2404.5|2400.5|2405.1|2401.1|2403.8|2399.8|0
1769761130000|2026-01-30 08:18:50|2404.8|2400.8|2402.5|2398.5|2404.9|2400.9|2401.6|2397.6|4
1769761140000|2026-01-30 08:19:00|2402.7|2398.7|2401.7|2397.7|2404.9|2400.9|2401.3|2397.3|5
1769761150000|2026-01-30 08:19:10|2401.8|2397.8|2401.8|2397.8|2403|2399|2399.1|2397.4|2
1769761160000|2026-01-30 08:19:20|2401.7|2397.7|2402.2|2398.2|2402.2|2398.2|2401.6|2397.6|0
1769761170000|2026-01-30 08:19:30|2401.6|2397.6|2402.4|2398.4|2402.4|2398.4|2401.6|2397.6|1
1769761180000|2026-01-30 08:19:40|2402.9|2398.9|2402|2398|2403.4|2399.4|2402|2398|0
1769761190000|2026-01-30 08:19:50|2401.8|2397.8|2400.4|2396.4|2401.8|2397.8|2400.4|2396.4|2
1769761200000|2026-01-30 08:20:00|2400.3|2396.3|2397.9|2393.9|2400.3|2396.3|2397.9|2393.9|2
1769761210000|2026-01-30 08:20:10|2398|2394|2397.4|2393.4|2398|2394|2397.4|2393.4|0
1769761220000|2026-01-30 08:20:20|2399|2395|2398.6|2394.6|2401|2398|2398.3|2394.3|7
1769761230000|2026-01-30 08:20:30|2400.4|2396.4|2398|2394|2401.1|2398|2398|2394|10
1769761240000|2026-01-30 08:20:40|2397.2|2393.2|2394.7|2390.7|2397.5|2393.5|2394.6|2390.6|9
1769761250000|2026-01-30 08:20:50|2392.2|2388.2|2380.2|2376.2|2392.2|2388.2|2380.2|2376.2|21
1769761260000|2026-01-30 08:21:00|2380.1|2376.1|2384.6|2380.6|2384.7|2380.7|2377.2|2375.7|6
1769761270000|2026-01-30 08:21:10|2384.7|2380.7|2386.2|2382.2|2386.3|2382.3|2382.3|2378.3|4
1769761280000|2026-01-30 08:21:20|2386.3|2382.3|2390.5|2386.5|2391.3|2387.3|2386.3|2382.3|2
1769761290000|2026-01-30 08:21:30|2390.9|2386.9|2391.9|2387.9|2392.8|2388.8|2390.8|2386.8|0
1769761300000|2026-01-30 08:21:40|2392|2388|2386.3|2382.3|2393.4|2389.4|2386.2|2382.2|5
1769761310000|2026-01-30 08:21:50|2386.2|2382.2|2385.9|2381.9|2387.7|2383.7|2385.9|2381.9|3
1769761320000|2026-01-30 08:22:00|2386|2382|2394.1|2390.1|2396|2392|2386|2382|3
1769761330000|2026-01-30 08:22:10|2394.7|2390.7|2396|2392|2396|2392|2393.2|2389.2|0
1769761340000|2026-01-30 08:22:20|2395.7|2391.7|2392.4|2388.4|2396|2392.7|2392.4|2388.4|4
1769761350000|2026-01-30 08:22:30|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|1
1769761360000|2026-01-30 08:22:40|2393.3|2389.3|2391.3|2387.3|2393.3|2389.3|2390.2|2386.2|4
1769761370000|2026-01-30 08:22:50|2394.9|2390.9|2395.8|2391.8|2396|2392|2393.5|2389.5|2
1769761380000|2026-01-30 08:23:00|2396.1|2392.1|2396.8|2392.8|2397.3|2393.3|2394.8|2390.8|3
1769761390000|2026-01-30 08:23:10|2398.1|2394.1|2398.9|2394.9|2398.9|2394.9|2395.1|2391.1|2
1769761400000|2026-01-30 08:23:20|2399|2395|2400.3|2396.3|2400.7|2396.7|2399|2395|0
1769761410000|2026-01-30 08:23:30|2401.3|2397.3|2401.1|2397.1|2401.8|2397.8|2401|2397|0
1769761420000|2026-01-30 08:23:40|2401.2|2397.2|2397.6|2393.6|2401.2|2397.2|2397.5|2393.5|2
1769761430000|2026-01-30 08:23:50|2397.5|2393.5|2402.5|2398.5|2402.7|2398.7|2397.5|2393.5|9
1769761440000|2026-01-30 08:24:00|2402.4|2398.4|2401.1|2397.1|2402.8|2398.8|2400.6|2396.6|4
1769761450000|2026-01-30 08:24:10|2399.9|2395.9|2402.3|2398.3|2402.3|2398.3|2399.9|2395.9|2
1769761460000|2026-01-30 08:24:20|2402.5|2398.5|2400|2396|2402.9|2398.9|2397.5|2393.5|3
1769761470000|2026-01-30 08:24:30|2399.8|2395.8|2400.3|2396.3|2400.5|2396.5|2398.8|2394.8|0
1769761480000|2026-01-30 08:24:40|2402.5|2398.5|2402.8|2398.8|2402.9|2398.9|2402|2398|2
1769761490000|2026-01-30 08:24:50|2402.9|2398.9|2403.2|2399.2|2403.2|2399.2|2402.8|2398.8|0
1769761500000|2026-01-30 08:25:00|2404|2400|2406.6|2402.6|2406.6|2402.6|2404|2400|2
1769761510000|2026-01-30 08:25:10|2406.3|2402.3|2403.2|2399.2|2406.3|2402.3|2402.6|2398.6|2
1769761520000|2026-01-30 08:25:20|2403.1|2399.1|2402.4|2398.4|2403.1|2401.6|2400.3|2396.3|1
1769761530000|2026-01-30 08:25:30|2402.1|2398.1|2403.6|2399.6|2403.7|2399.7|2401.8|2397.8|0
1769761540000|2026-01-30 08:25:40|2403.5|2399.5|2406.4|2402.4|2406.5|2402.5|2403.5|2399.5|2
1769761550000|2026-01-30 08:25:50|2406.3|2402.3|2401.5|2397.5|2406.3|2402.3|2400.9|2396.9|2
1769761560000|2026-01-30 08:26:00|2401.4|2397.4|2402.6|2398.6|2402.6|2398.6|2401.1|2397.1|1
1769761570000|2026-01-30 08:26:10|2404.5|2400.5|2404|2400|2404.5|2400.5|2404|2400|0
1769761580000|2026-01-30 08:26:20|2404.8|2400.8|2402.8|2398.8|2404.8|2400.8|2401.9|2397.9|0
1769761590000|2026-01-30 08:26:30|2402.7|2398.7|2404.8|2400.8|2405.1|2401.1|2401.1|2397.1|0
1769761600000|2026-01-30 08:26:40|2404.9|2400.9|2405.7|2401.7|2406.1|2402.1|2404.9|2400.9|0
1769761610000|2026-01-30 08:26:50|2405.3|2401.3|2405.6|2401.6|2406.6|2402.6|2405.3|2401.3|3
1769761620000|2026-01-30 08:27:00|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|0
1769761630000|2026-01-30 08:27:10|2408.2|2404.2|2407.3|2403.3|2408.4|2404.4|2404.8|2403|3
1769761640000|2026-01-30 08:27:20|2407|2403|2406.8|2402.8|2407.3|2403.3|2406.7|2402.7|2
1769761650000|2026-01-30 08:27:30|2406.9|2402.9|2408.6|2404.6|2408.6|2404.6|2406.9|2402.9|3
1769761660000|2026-01-30 08:27:40|2408.5|2404.5|2409|2405|2409|2405|2408.5|2404.5|2
1769761670000|2026-01-30 08:27:50|2408.6|2407.1|2413.6|2409.6|2414|2410|2408.6|2407.1|5
1769761680000|2026-01-30 08:28:00|2413.7|2409.7|2410.4|2406.4|2414.1|2410.1|2410.4|2406.4|4
1769761690000|2026-01-30 08:28:10|2410.5|2406.5|2410.8|2406.8|2412.3|2408.3|2410.4|2406.4|2
1769761700000|2026-01-30 08:28:20|2411.2|2407.2|2410.5|2406.5|2411.2|2407.2|2408.7|2404.7|2
1769761710000|2026-01-30 08:28:30|2410.2|2406.2|2407.4|2403.4|2410.2|2406.2|2405.4|2401.4|1
1769761720000|2026-01-30 08:28:40|2407.5|2403.5|2410.7|2409.2|2410.7|2409.2|2407.5|2403.5|3
1769761730000|2026-01-30 08:28:50|2411|2407|2413.9|2409.9|2413.9|2409.9|2411|2407|4
1769761740000|2026-01-30 08:29:00|2412.8|2408.8|2413.9|2409.9|2414.2|2410.2|2412.5|2408.5|2
1769761750000|2026-01-30 08:29:10|2414.4|2410.4|2417.7|2413.7|2418|2414|2414.1|2410.1|2
1769761760000|2026-01-30 08:29:20|2417.8|2413.8|2418|2414|2418|2414|2417.8|2413.8|0
1769761770000|2026-01-30 08:29:30|2417.8|2413.8|2419.9|2415.9|2419.9|2415.9|2417.8|2413.8|4
1769761780000|2026-01-30 08:29:40|2420|2416|2413.9|2409.9|2420.1|2416.1|2413.9|2409.9|2
1769761790000|2026-01-30 08:29:50|2414.5|2410.5|2411.7|2407.7|2414.5|2410.5|2410.4|2406.4|1
1769761800000|2026-01-30 08:30:00|2411.8|2407.8|2414.7|2410.7|2415.5|2411.5|2411.5|2407.5|1
1769761810000|2026-01-30 08:30:10|2414.9|2410.9|2414|2410|2414.9|2410.9|2414|2410|0
1769761820000|2026-01-30 08:30:20|2406.6|2402.6|2407.6|2403.6|2409.7|2405.7|2406.6|2402.6|2
1769761830000|2026-01-30 08:30:30|2407.5|2403.5|2407.8|2403.8|2407.8|2403.8|2407.5|2403.5|1
1769761840000|2026-01-30 08:30:40|2407.5|2403.5|2402|2398|2407.5|2403.5|2402|2398|7
1769761850000|2026-01-30 08:30:50|2402.1|2398.1|2397.1|2393.1|2402.1|2398.1|2397.1|2393.1|4
1769761860000|2026-01-30 08:31:00|2396.9|2392.9|2396.7|2392.7|2398.5|2394.5|2396.7|2392.7|2
1769761870000|2026-01-30 08:31:10|2396.6|2392.6|2392|2390.5|2396.6|2392.6|2392|2390.5|0
1769761880000|2026-01-30 08:31:20|2394.8|2390.8|2391.1|2387.1|2394.9|2390.9|2391.1|2387.1|5
1769761890000|2026-01-30 08:31:30|2390.5|2386.5|2390.8|2386.8|2391|2387|2390.5|2386.5|1
1769761900000|2026-01-30 08:31:40|2391.8|2387.8|2391.6|2387.6|2391.8|2387.8|2391.6|2387.6|4
1769761910000|2026-01-30 08:31:50|2387.8|2383.8|2388.2|2384.2|2388.2|2384.2|2387.5|2383.5|1
1769761920000|2026-01-30 08:32:00|2388.7|2384.7|2387.3|2383.3|2388.7|2384.7|2386.6|2382.6|1
1769761930000|2026-01-30 08:32:10|2387.4|2383.4|2385.7|2381.7|2387.4|2383.4|2385.4|2381.4|1
1769761940000|2026-01-30 08:32:20|2382.8|2381.3|2379.4|2375.4|2382.8|2381.3|2379.4|2375.4|13
1769761950000|2026-01-30 08:32:30|2379.3|2375.3|2376.9|2372.9|2379.3|2375.3|2376.9|2372.9|9
1769761960000|2026-01-30 08:32:40|2377.3|2373.3|2376.8|2372.8|2378.3|2374.3|2376.8|2372.8|2
1769761970000|2026-01-30 08:32:50|2376.9|2372.9|2375.4|2371.4|2377.3|2373.3|2375.4|2371.4|9
1769761980000|2026-01-30 08:33:00|||||||||5
1769761990000|2026-01-30 08:33:10|2375.1|2371.1|2367.2|2363.2|2375.2|2371.2|2367.2|2363.2|3
1769762000000|2026-01-30 08:33:20|2366.5|2362.5|2369|2365|2369|2365|2366.5|2362.5|8
1769762010000|2026-01-30 08:33:30|2369.2|2365.2|2364.8|2360.8|2370.6|2366.6|2361.9|2360.2|12
1769762020000|2026-01-30 08:33:40|2364.6|2360.6|2357.3|2353.3|2364.6|2360.6|2357.3|2353.3|22
1769762030000|2026-01-30 08:33:50|2357.5|2353.5|2356|2352|2357.5|2353.5|2355.4|2351.4|14
1769762040000|2026-01-30 08:34:00|2357.6|2353.6|2364.5|2360.5|2364.5|2360.5|2356.6|2352.6|18
1769762050000|2026-01-30 08:34:10|2365.7|2361.7|2367.5|2363.5|2367.8|2363.8|2365.7|2361.7|11
1769762060000|2026-01-30 08:34:20|2364|2360|2358.5|2354.5|2364|2360|2356.6|2352.6|5
1769762070000|2026-01-30 08:34:30|2358.7|2354.7|2356.4|2352.4|2359|2355|2355.9|2351.9|4
1769762080000|2026-01-30 08:34:40|2356.9|2352.9|2350|2348.5|2360|2356|2350|2347.4|27
1769762090000|2026-01-30 08:34:50|2349|2345|2348.6|2344.6|2349|2345|2345.7|2343.9|18
1769762100000|2026-01-30 08:35:00|2350.3|2346.3|2349.6|2345.6|2353.5|2349.5|2349.6|2345.6|11
1769762110000|2026-01-30 08:35:10|2349.3|2345.3|2337|2333|2349.3|2345.3|2337|2333|50
1769762120000|2026-01-30 08:35:20|2335.5|2331.5|2331.4|2327.4|2338.3|2334.3|2330.8|2326.8|36
1769762130000|2026-01-30 08:35:30|2331.6|2327.6|2345.6|2341.6|2345.6|2341.6|2327.5|2326|32
1769762140000|2026-01-30 08:35:40|2345.7|2341.7|2346|2342|2349|2345|2342.6|2338.6|13
1769762150000|2026-01-30 08:35:50|2345.1|2341.1|2338.1|2334.1|2345.1|2341.1|2338.1|2334.1|7
1769762160000|2026-01-30 08:36:00|2338|2334|2340|2336|2342.3|2338.3|2330.7|2326.7|20
1769762170000|2026-01-30 08:36:10|2340.3|2336.3|2334.1|2330.1|2340.9|2336.9|2333.8|2329.8|7
1769762180000|2026-01-30 08:36:20|2333.8|2329.8|2331.6|2327.6|2334.9|2330.9|2329.5|2325.5|10
1769762190000|2026-01-30 08:36:30|2330.1|2326.1|2332.7|2328.7|2335.5|2331.5|2326.3|2322.3|19
1769762200000|2026-01-30 08:36:40|2332.9|2328.9|2333.5|2329.5|2334.5|2330.5|2330.2|2326.2|6
1769762210000|2026-01-30 08:36:50|2335.7|2331.7|2331.6|2327.6|2336.4|2332.4|2331.5|2327.6|20
1769762220000|2026-01-30 08:37:00|2332.9|2328.9|2332.7|2328.7|2336|2332|2332.6|2328.6|10
1769762230000|2026-01-30 08:37:10|2338.3|2334.3|2341.9|2337.9|2344.7|2340.7|2338.3|2334.3|14
1769762240000|2026-01-30 08:37:20|2341.8|2337.8|2343.8|2339.8|2343.8|2339.8|2341.8|2337.8|4
1769762250000|2026-01-30 08:37:30|2343.9|2339.9|2344.7|2340.7|2347.7|2343.7|2343.9|2339.9|10
1769762260000|2026-01-30 08:37:40|2344.4|2340.4|2353.4|2349.4|2353.5|2349.5|2344.1|2340.1|7
1769762270000|2026-01-30 08:37:50|2353|2349|2353.8|2349.8|2355.4|2351.4|2352.1|2348.1|8
1769762280000|2026-01-30 08:38:00|2353.5|2349.5|2349.6|2345.6|2353.5|2349.5|2347.8|2343.8|6
1769762290000|2026-01-30 08:38:10|2355.3|2351.3|2350.5|2346.5|2355.3|2351.3|2349|2345|5
1769762300000|2026-01-30 08:38:20|2350.8|2346.8|2353.8|2349.8|2353.8|2349.8|2346.3|2344.8|2
1769762310000|2026-01-30 08:38:30|2355.3|2351.3|2344.8|2340.8|2355.3|2351.3|2344.6|2340.6|7
1769762320000|2026-01-30 08:38:40|2344.7|2340.7|2338.9|2334.9|2350.2|2346.2|2338.9|2334.9|7
1769762330000|2026-01-30 08:38:50|2335.8|2331.8|2343.6|2339.6|2343.6|2339.6|2335.7|2331.7|6
1769762340000|2026-01-30 08:39:00|2344|2340|2347.1|2343.1|2347.1|2343.1|2344|2340|6
1769762350000|2026-01-30 08:39:10|2344|2340|2342.6|2338.6|2346.1|2344.6|2342.6|2338.6|3
1769762360000|2026-01-30 08:39:20|2337.7|2333.7|2343.8|2339.8|2343.8|2339.8|2334.8|2330.8|7
1769762370000|2026-01-30 08:39:30|2344|2340|2347.3|2343.3|2348|2344|2344|2340|5
1769762380000|2026-01-30 08:39:40|2347.7|2343.7|2348.6|2344.6|2348.6|2344.6|2347.4|2343.4|0
1769762390000|2026-01-30 08:39:50|2349.5|2345.5|2349.2|2345.2|2349.6|2345.6|2348.4|2344.4|1
1769762400000|2026-01-30 08:40:00|2349.3|2345.3|2344.1|2340.1|2349.4|2345.4|2344|2340|7
1769762410000|2026-01-30 08:40:10|||||||||1
1769762420000|2026-01-30 08:40:20|2345.8|2341.8|2353|2349|2353|2349|2345.8|2341.8|3
1769762430000|2026-01-30 08:40:30|2351.8|2347.8|2346.8|2342.8|2351.8|2347.8|2345.2|2341.2|11
1769762440000|2026-01-30 08:40:40|2348.5|2344.5|2346.6|2342.6|2348.9|2344.9|2344.4|2340.4|7
1769762450000|2026-01-30 08:40:50|2345.2|2341.2|2349.7|2345.7|2349.7|2345.7|2345.1|2341.1|1
1769762460000|2026-01-30 08:41:00|2349.8|2345.8|2350.2|2346.2|2352.7|2348.7|2349.8|2345.8|4
1769762470000|2026-01-30 08:41:10|2350.4|2346.4|2346.1|2342.1|2351.5|2347.5|2345.4|2341.4|3
1769762480000|2026-01-30 08:41:20|2345.8|2341.8|2341.4|2337.4|2346.8|2342.8|2341.4|2337.4|1
1769762490000|2026-01-30 08:41:30|2340.7|2336.7|2340.9|2336.9|2341.1|2337.1|2339.8|2335.8|5
1769762500000|2026-01-30 08:41:40|2341.1|2337.1|2334.8|2330.8|2341.1|2337.1|2334.8|2330.8|11
1769762510000|2026-01-30 08:41:50|2334.9|2330.9|2330.7|2326.7|2335.3|2331.3|2330.7|2326.7|2
1769762520000|2026-01-30 08:42:00|2331|2327|2330.9|2326.9|2331|2327|2330.9|2326.9|2
1769762530000|2026-01-30 08:42:10|2330.7|2326.7|2329.7|2325.7|2330.7|2326.7|2329.4|2325.4|6
1769762540000|2026-01-30 08:42:20|2329.6|2325.6|2331.3|2327.3|2331.3|2329.4|2329.5|2325.5|3
1769762550000|2026-01-30 08:42:30|2336.9|2332.9|2330.7|2326.7|2336.9|2332.9|2330.7|2326.7|8
1769762560000|2026-01-30 08:42:40|2330.4|2326.4|2330.1|2326.1|2330.4|2326.4|2330|2326|0
1769762570000|2026-01-30 08:42:50|2330|2326|2331.8|2327.8|2331.8|2327.8|2330|2326|2
1769762580000|2026-01-30 08:43:00|2331.7|2327.7|2336.6|2332.6|2336.6|2332.6|2331.7|2327.7|6
1769762590000|2026-01-30 08:43:10|2337.9|2333.9|2341.6|2337.6|2341.7|2337.7|2337.9|2333.9|1
1769762600000|2026-01-30 08:43:20|2339.7|2335.7|2345.5|2341.5|2347.3|2343.3|2339.7|2335.7|6
1769762610000|2026-01-30 08:43:30|2345.9|2341.9|2341.7|2337.7|2345.9|2341.9|2341.7|2337.7|7
1769762620000|2026-01-30 08:43:40|2340.1|2336.1|2342.1|2338.1|2342.1|2338.1|2340.1|2336.1|3
1769762630000|2026-01-30 08:43:50|2341.6|2337.6|2341.5|2337.5|2341.6|2337.6|2341.5|2337.5|1
1769762650000|2026-01-30 08:44:10|||||||||1
1769762660000|2026-01-30 08:44:20|2345.8|2341.8|2346.1|2342.1|2346.1|2342.1|2345.8|2341.8|2
1769762670000|2026-01-30 08:44:30|2346.3|2342.3|2345.6|2341.6|2346.3|2342.3|2345.5|2341.5|1
1769762680000|2026-01-30 08:44:40|2345.8|2341.8|2349.5|2345.5|2352.1|2348.1|2345.6|2341.6|6
1769762690000|2026-01-30 08:44:50|2349.4|2345.4|2352.1|2348.1|2352.4|2348.4|2349.4|2345.4|9
1769762700000|2026-01-30 08:45:00|2353.3|2349.3|2354|2350|2359.6|2355.6|2353.3|2349.3|10
1769762710000|2026-01-30 08:45:10|2354.7|2350.7|2358.5|2354.5|2358.5|2354.5|2354.7|2350.7|3
1769762720000|2026-01-30 08:45:20|2360.1|2356.1|2362.4|2358.4|2362.4|2358.4|2360.1|2356.1|4
1769762730000|2026-01-30 08:45:30|2362.2|2358.2|2362.7|2358.7|2365.5|2361.5|2362.1|2358.1|11
1769762740000|2026-01-30 08:45:40|2363|2359|2359.6|2355.6|2363|2359|2359.3|2355.3|2
1769762750000|2026-01-30 08:45:50|2359.3|2355.3|2359|2355|2359.3|2355.3|2359|2355|1
1769762760000|2026-01-30 08:46:00|2359.4|2355.4|2361.5|2357.5|2363|2359|2358.8|2354.8|9
1769762770000|2026-01-30 08:46:10|2362.7|2358.7|2365|2361|2365|2361|2362.7|2358.7|2
1769762780000|2026-01-30 08:46:20|2366.6|2362.6|2368.3|2364.3|2368.3|2364.3|2366.6|2362.6|0
1769762790000|2026-01-30 08:46:30|2368.4|2364.4|2375.5|2371.5|2375.5|2371.5|2367.5|2363.5|12
1769762800000|2026-01-30 08:46:40|2375.6|2371.6|2373.1|2369.1|2377|2373|2372.8|2368.8|9
1769762810000|2026-01-30 08:46:50|2371.1|2367.1|2369.9|2365.9|2371.5|2367.5|2369.7|2365.7|3
1769762820000|2026-01-30 08:47:00|2370.3|2366.3|2370.5|2366.5|2370.5|2366.5|2370.3|2366.3|0
1769762830000|2026-01-30 08:47:10|||||||||2
1769762840000|2026-01-30 08:47:20|2372.5|2368.5|2374.3|2370.3|2374.3|2370.3|2372.5|2368.5|1
1769762850000|2026-01-30 08:47:30|2374.8|2370.8|2375|2371|2375.2|2371.2|2374.8|2370.8|0
1769762860000|2026-01-30 08:47:40|2375.3|2371.3|2376.7|2372.7|2377.6|2373.6|2375.3|2371.3|3
1769762870000|2026-01-30 08:47:50|2377.7|2373.7|2378.5|2374.5|2378.5|2376.2|2376.3|2372.3|2
1769762880000|2026-01-30 08:48:00|2380|2376|2374.6|2370.6|2380|2376|2374.4|2370.4|12
1769762890000|2026-01-30 08:48:10|2374.7|2370.7|2370.5|2366.5|2375.6|2371.6|2370.5|2366.5|4
1769762900000|2026-01-30 08:48:20|2369.1|2365.1|2366.8|2362.8|2369.1|2365.1|2366.4|2362.4|5
1769762910000|2026-01-30 08:48:30|2366.9|2362.9|2372.6|2368.6|2372.6|2368.6|2366.9|2362.9|3
1769762920000|2026-01-30 08:48:40|2372.3|2368.3|2372.6|2368.6|2372.8|2368.8|2372.3|2368.3|0
1769762930000|2026-01-30 08:48:50|2372.7|2368.7|2373.6|2369.6|2373.7|2369.7|2372.6|2368.6|0
1769762940000|2026-01-30 08:49:00|2373.8|2369.8|2375.1|2371.1|2375.5|2371.5|2373.8|2369.8|1
1769762950000|2026-01-30 08:49:10|2375.2|2371.2|2375.2|2371.2|2376.4|2374.9|2375.2|2371.2|2
1769762960000|2026-01-30 08:49:20|2375.3|2371.3|2372.6|2368.6|2375.3|2371.3|2369.9|2365.9|9
1769762970000|2026-01-30 08:49:30|2371.2|2367.2|2369.3|2365.3|2371.2|2367.2|2369.3|2365.3|3
1769762980000|2026-01-30 08:49:40|2369.9|2365.9|2372.2|2368.2|2372.9|2368.9|2369.9|2365.9|3
1769762990000|2026-01-30 08:49:50|2372.3|2368.3|2376.8|2372.8|2377.5|2373.5|2372.3|2368.3|0
1769763000000|2026-01-30 08:50:00|2377.8|2373.8|2378.7|2374.7|2380|2376|2377.8|2373.8|2
1769763010000|2026-01-30 08:50:10|2378.4|2374.4|2376|2372|2378.4|2374.4|2376|2372|1
1769763020000|2026-01-30 08:50:20|2375.8|2371.8|2375.7|2371.7|2375.8|2371.8|2375.7|2371.7|2
1769763030000|2026-01-30 08:50:30|2375.6|2371.6|2375.3|2371.3|2375.6|2371.6|2375.3|2371.3|8
1769763040000|2026-01-30 08:50:40|2373.6|2369.6|2374.6|2370.6|2374.6|2370.6|2370.8|2366.8|11
1769763050000|2026-01-30 08:50:50|2376.1|2372.1|2376.6|2372.6|2376.6|2372.6|2376.1|2372.1|0
1769763070000|2026-01-30 08:51:10|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2
1769763080000|2026-01-30 08:51:20|2369.4|2365.4|2362.4|2358.4|2369.4|2365.4|2362.4|2358.4|9
1769763090000|2026-01-30 08:51:30|2363|2359|2369.1|2365.1|2369.1|2365.1|2362.3|2358.3|15
1769763100000|2026-01-30 08:51:40|2369.2|2365.2|2363.9|2359.9|2369.2|2365.2|2363.6|2359.6|4
1769763110000|2026-01-30 08:51:50|2363.8|2359.8|2361.7|2357.7|2363.8|2359.8|2361.7|2357.7|1
1769763120000|2026-01-30 08:52:00|2361.3|2357.3|2361.9|2357.9|2361.9|2357.9|2361.3|2357.3|1
1769763130000|2026-01-30 08:52:10|2363.1|2359.1|2363|2359|2363.1|2359.1|2363|2359|0
1769763140000|2026-01-30 08:52:20|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|0
1769763150000|2026-01-30 08:52:30|2360.1|2356.1|2360.4|2356.4|2360.7|2356.7|2360.1|2356.1|4
1769763160000|2026-01-30 08:52:40|2359.5|2355.5|2348.8|2344.8|2359.8|2355.8|2348.8|2344.8|6
1769763170000|2026-01-30 08:52:50|2349.5|2345.5|2352.8|2348.8|2355.3|2351.3|2349.5|2345.5|6
1769763180000|2026-01-30 08:53:00|2352.5|2348.5|2354|2350|2354|2350|2352.1|2348.1|0
1769763190000|2026-01-30 08:53:10|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|0
1769763200000|2026-01-30 08:53:20|2354.4|2350.4|2354.7|2350.7|2354.7|2350.7|2354.4|2350.4|2
1769763210000|2026-01-30 08:53:30|2354.2|2350.2|2356.3|2352.3|2358.8|2354.8|2354|2350.2|5
1769763220000|2026-01-30 08:53:40|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|0
1769763230000|2026-01-30 08:53:50|2357.7|2353.7|2352.9|2348.9|2357.7|2353.7|2352.9|2348.9|1
1769763240000|2026-01-30 08:54:00|2354.3|2350.3|2347.8|2343.8|2354.3|2350.3|2347.6|2343.6|6
1769763250000|2026-01-30 08:54:10|2348|2344|2345.8|2341.8|2348|2344|2345.8|2341.8|4
1769763260000|2026-01-30 08:54:20|2346.3|2342.3|2344.5|2340.5|2346.3|2342.3|2344.5|2340.5|2
1769763270000|2026-01-30 08:54:30|2346.7|2342.7|2344.5|2340.5|2346.7|2342.7|2344.5|2340.5|2
1769763280000|2026-01-30 08:54:40|2343.8|2339.8|2343.5|2339.5|2345.5|2341.5|2341.8|2337.8|6
1769763290000|2026-01-30 08:54:50|2343.2|2339.2|2341.6|2337.6|2343.3|2339.3|2340.7|2336.7|1
1769763300000|2026-01-30 08:55:00|2343.1|2339.1|2346|2342|2346.9|2342.9|2343.1|2339.1|3
1769763310000|2026-01-30 08:55:10|2345.8|2341.8|2345.5|2341.5|2346|2342|2345.2|2341.2|3
1769763320000|2026-01-30 08:55:20|2345.4|2341.4|2343.4|2339.4|2345.9|2341.9|2342|2339.4|4
1769763330000|2026-01-30 08:55:30|2346.1|2342.1|2349.8|2345.8|2350|2346|2343.9|2339.9|14
1769763340000|2026-01-30 08:55:40|2350|2346|2353.3|2349.3|2355.3|2351.4|2349.8|2345.8|12
1769763350000|2026-01-30 08:55:50|2353|2349|2352.8|2348.8|2354.3|2350.3|2352|2348|2
1769763360000|2026-01-30 08:56:00|2352.7|2348.7|2352.7|2348.7|2352.8|2348.8|2352.7|2348.7|1
1769763370000|2026-01-30 08:56:10|2354.3|2350.3|2352.7|2348.7|2354.3|2350.3|2352.7|2348.7|3
1769763380000|2026-01-30 08:56:20|2350.8|2346.8|2355|2351|2355|2351|2350.8|2346.8|4
1769763390000|2026-01-30 08:56:30|2354.9|2350.9|2347|2343|2355.1|2351.1|2347|2343|4
1769763400000|2026-01-30 08:56:40|2349|2345|2350|2346|2351|2347|2349|2345|8
1769763410000|2026-01-30 08:56:50|2352.3|2348.3|2351|2347|2352.3|2348.3|2351|2347|4
1769763420000|2026-01-30 08:57:00|2351.1|2347.1|2353.9|2349.9|2353.9|2349.9|2351.1|2347.1|1
1769763450000|2026-01-30 08:57:30|2356.1|2352.1|2344.1|2340.1|2356.1|2352.1|2344.1|2340.1|21
1769763460000|2026-01-30 08:57:40|2343.3|2339.3|2339.4|2335.4|2343.3|2339.3|2339.1|2335.1|6
1769763470000|2026-01-30 08:57:50|2338|2334|2337.7|2333.7|2338.2|2334.2|2337.5|2333.5|21
1769763480000|2026-01-30 08:58:00|2337.8|2333.8|2337.5|2333.5|2337.8|2333.8|2335.6|2331.6|7
1769763490000|2026-01-30 08:58:10|2337.7|2333.7|2328.6|2324.6|2340.8|2336.8|2328.6|2324.6|54
1769763500000|2026-01-30 08:58:20|2328.5|2324.5|2325.5|2321.5|2328.6|2324.6|2323.9|2319.9|16
1769763510000|2026-01-30 08:58:30|2325.8|2321.8|2333.2|2329.2|2333.2|2329.2|2325.8|2321.8|9
1769763520000|2026-01-30 08:58:40|2327.5|2323.5|2326.2|2322.2|2327.5|2323.5|2326.2|2322.2|33
1769763530000|2026-01-30 08:58:50|2326|2322|2320.9|2316.9|2326.2|2322.2|2320.2|2316.2|30
1769763540000|2026-01-30 08:59:00|2321.2|2317.2|2320.5|2316.5|2326.4|2322.4|2320.5|2316.5|6
1769763550000|2026-01-30 08:59:10|2320.3|2316.3|2323.3|2319.3|2326.1|2322.1|2316.5|2312.5|23
1769763560000|2026-01-30 08:59:20|2325.9|2321.9|2332.8|2328.8|2333.1|2329.1|2325.9|2321.9|16
1769763570000|2026-01-30 08:59:30|2332.3|2328.3|2330.1|2326.1|2332.3|2328.3|2325.7|2321.7|6
1769763580000|2026-01-30 08:59:40|2333.3|2329.3|2334.7|2330.7|2334.7|2330.7|2333.3|2329.3|7
1769763590000|2026-01-30 08:59:50|2333.7|2329.7|2333.1|2329.1|2334.3|2332.8|2332|2328|2
1769763600000|2026-01-30 09:00:00|2336.3|2332.3|2339.2|2335.2|2339.2|2335.2|2336|2332|9
1769763610000|2026-01-30 09:00:10|2339.3|2335.3|2338.4|2334.4|2339.8|2335.8|2338|2334|0
1769763620000|2026-01-30 09:00:20|2338.7|2334.7|2340|2336|2340|2336|2338.7|2334.7|0
1769763630000|2026-01-30 09:00:30|2340.1|2336.1|2340|2336|2340.1|2336.1|2340|2336|2
1769763640000|2026-01-30 09:00:40|2340.1|2336.1|2340.8|2336.8|2340.8|2336.8|2340|2336|4
1769763650000|2026-01-30 09:00:50|2340.7|2336.7|2343.2|2339.2|2343.4|2339.4|2340.7|2336.7|5
1769763660000|2026-01-30 09:01:00|2344.4|2340.4|2338.5|2334.5|2344.5|2340.5|2337.6|2333.6|5
1769763670000|2026-01-30 09:01:10|2338.4|2334.4|2337|2333|2339|2337.4|2336.2|2332.2|3
1769763680000|2026-01-30 09:01:20|2337.3|2333.3|2339.1|2335.1|2339.4|2335.4|2337|2333|2
1769763690000|2026-01-30 09:01:30|2339.8|2338.3|2339|2335|2339.8|2338.3|2338.8|2334.8|4
1769763700000|2026-01-30 09:01:40|2334.3|2330.3|2337.3|2333.3|2337.3|2333.3|2333.2|2329.2|5
1769763710000|2026-01-30 09:01:50|2335.7|2331.7|2335.6|2331.6|2335.7|2331.8|2333.3|2331.6|1
1769763720000|2026-01-30 09:02:00|2338.6|2334.6|2339.6|2335.6|2340|2336|2338.6|2334.6|6
1769763730000|2026-01-30 09:02:10|2338.7|2334.7|2335.3|2331.3|2338.7|2334.7|2335|2331|2
1769763740000|2026-01-30 09:02:20|2336.3|2332.3|2336.3|2332.3|2337.2|2333.2|2334.1|2330.1|2
1769763750000|2026-01-30 09:02:30|2336.7|2332.7|2335.5|2331.5|2338.7|2337.2|2335.2|2331.2|5
1769763760000|2026-01-30 09:02:40|2335.2|2331.2|2335.6|2331.6|2335.8|2331.8|2335.1|2331.1|0
1769763770000|2026-01-30 09:02:50|2336.5|2332.5|2337|2333|2338.2|2334.2|2336.2|2332.2|0
1769763780000|2026-01-30 09:03:00|2337.4|2333.4|2338.8|2334.8|2339.2|2335.2|2335.4|2331.4|0
1769763790000|2026-01-30 09:03:10|2338.9|2334.9|2344.9|2340.9|2345.2|2341.2|2338.9|2334.9|2
1769763800000|2026-01-30 09:03:20|2344.8|2340.8|2348.5|2344.5|2348.5|2344.5|2344.8|2340.8|17
1769763810000|2026-01-30 09:03:30|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|1
1769763820000|2026-01-30 09:03:40|2346|2344.5|2342.6|2338.6|2346.3|2344.6|2341.9|2337.9|6
1769763830000|2026-01-30 09:03:50|2342.5|2338.5|2342.7|2338.7|2343.1|2339.1|2342.3|2338.3|0
1769763850000|2026-01-30 09:04:10|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|0
1769763860000|2026-01-30 09:04:20|2339.7|2335.7|2337.3|2333.3|2339.7|2335.7|2337.3|2333.3|4
1769763870000|2026-01-30 09:04:30|2337.2|2333.2|2330.6|2326.6|2337.2|2333.2|2330.6|2326.6|3
1769763880000|2026-01-30 09:04:40|2330.7|2326.7|2331|2327|2332.1|2328.1|2330.1|2326.1|4
1769763890000|2026-01-30 09:04:50|2331.2|2327.2|2336.5|2332.5|2336.5|2332.5|2331.2|2327.2|2
1769763900000|2026-01-30 09:05:00|2336.6|2332.6|2336.8|2332.8|2336.8|2332.8|2336.6|2332.6|0
1769763910000|2026-01-30 09:05:10|2332.6|2331.1|2331.2|2327.2|2333.1|2331.1|2331.2|2327.2|2
1769763920000|2026-01-30 09:05:20|2331.1|2327.1|2330.9|2326.9|2331.7|2327.7|2330.6|2326.6|0
1769763930000|2026-01-30 09:05:30|2330.8|2326.8|2328.3|2324.3|2330.9|2326.9|2328.3|2324.3|0
1769763940000|2026-01-30 09:05:40|2329.3|2325.3|2327.1|2323.1|2329.6|2325.6|2324.5|2323|8
1769763950000|2026-01-30 09:05:50|2328|2324|2330.3|2326.3|2330.3|2326.3|2327.9|2323.9|1
1769763960000|2026-01-30 09:06:00|2330.1|2326.1|2328.5|2324.5|2330.1|2326.1|2328.5|2324.5|0
1769763970000|2026-01-30 09:06:10|2328.4|2324.4|2327.9|2323.9|2329.9|2328.4|2327.9|2323.9|1
1769763980000|2026-01-30 09:06:20|2327.8|2323.8|2327.8|2323.8|2327.8|2323.8|2327.8|2323.8|0
1769763990000|2026-01-30 09:06:30|2328.7|2324.7|2329.6|2325.6|2329.6|2325.6|2328.7|2324.7|5
1769764000000|2026-01-30 09:06:40|2329.5|2325.5|2329.5|2325.5|2329.5|2325.5|2329.5|2325.5|0
1769764010000|2026-01-30 09:06:50|2327.6|2323.6|2327.2|2323.2|2327.6|2323.6|2327|2323|3
1769764020000|2026-01-30 09:07:00|2327.6|2323.6|2327.2|2323.2|2328.2|2324.2|2327.2|2323.2|2
1769764030000|2026-01-30 09:07:10|2326.1|2322.1|2324.5|2320.5|2326.1|2322.1|2320.5|2316.5|12
1769764040000|2026-01-30 09:07:20|2322.4|2318.4|2324.7|2320.7|2324.7|2320.7|2321|2317|1
1769764050000|2026-01-30 09:07:30|2325.4|2321.4|2325.8|2321.8|2325.8|2321.8|2325.4|2321.4|0
1769764060000|2026-01-30 09:07:40|2327.8|2323.8|2325.8|2321.8|2327.8|2323.8|2325.8|2321.8|2
1769764070000|2026-01-30 09:07:50|2325.6|2321.6|2327|2323|2327|2323|2325.6|2321.6|1
1769764080000|2026-01-30 09:08:00|2326.1|2322.1|2325.8|2321.8|2326.1|2322.1|2325.8|2321.8|2
1769764090000|2026-01-30 09:08:10|2325.4|2321.4|2325.2|2321.2|2325.4|2321.4|2325.1|2321.1|2
1769764100000|2026-01-30 09:08:20|2324.8|2320.8|2319.2|2315.2|2324.8|2320.8|2318.1|2314.9|6
1769764110000|2026-01-30 09:08:30|2319.5|2315.5|2315.8|2311.8|2319.5|2315.5|2314.9|2310.9|20
1769764120000|2026-01-30 09:08:40|2315.7|2311.7|2316.8|2312.8|2316.8|2312.8|2315.7|2311.7|4
1769764130000|2026-01-30 09:08:50|2319.8|2315.8|2320.9|2316.9|2321.2|2317.2|2319|2315|6
1769764140000|2026-01-30 09:09:00|2320.8|2316.8|2318.2|2314.2|2320.8|2316.8|2318.2|2314.2|3
1769764150000|2026-01-30 09:09:10|2318.1|2314.1|2317.3|2313.3|2319|2315|2317.3|2313.3|2
1769764160000|2026-01-30 09:09:20|2317|2313|2314.4|2310.4|2317|2313|2314.3|2310.3|17
1769764170000|2026-01-30 09:09:30|2314.5|2310.5|2315.1|2311.1|2317.9|2316.2|2314.5|2310.5|16
1769764180000|2026-01-30 09:09:40|2314.9|2310.9|2303.9|2299.9|2314.9|2310.9|2302|2299.9|68
1769764190000|2026-01-30 09:09:50|2303.3|2299.3|2303.9|2299.9|2303.9|2299.9|2303|2299|30
1769764200000|2026-01-30 09:10:00|2303.8|2299.8|2288.8|2284.8|2303.9|2299.9|2288.7|2284.7|25
1769764210000|2026-01-30 09:10:10|2287.1|2283.1|2296.5|2292.5|2296.5|2292.5|2287.1|2283.1|6
1769764220000|2026-01-30 09:10:20|2294.1|2290.1|2295.2|2291.2|2296.2|2292.2|2292.5|2288.5|8
1769764230000|2026-01-30 09:10:30|2294.9|2290.9|2295.4|2291.4|2299.6|2295.6|2294|2290|15
1769764240000|2026-01-30 09:10:40|2293.9|2289.9|2294|2290|2294|2290|2293.9|2289.9|3
1769764250000|2026-01-30 09:10:50|2293.9|2289.9|2295.5|2291.5|2298.7|2294.7|2291.4|2287.4|7
1769764260000|2026-01-30 09:11:00|2295.2|2291.2|2293.3|2289.3|2295.4|2291.4|2290.9|2286.9|4
1769764270000|2026-01-30 09:11:10|2295.5|2291.5|2295.5|2291.5|2297.6|2293.6|2292.9|2288.9|9
1769764280000|2026-01-30 09:11:20|2295.4|2291.4|2296.9|2292.9|2297.1|2293.1|2290.9|2286.9|5
1769764290000|2026-01-30 09:11:30|2295.6|2291.6|2293.7|2289.7|2295.6|2291.6|2288.9|2284.9|14
1769764300000|2026-01-30 09:11:40|2293.6|2289.6|2290.5|2286.5|2293.6|2289.6|2289.6|2285.6|3
1769764310000|2026-01-30 09:11:50|2290.6|2286.6|2288.2|2284.2|2290.6|2286.6|2287.7|2283.7|2
1769764320000|2026-01-30 09:12:00|2292.8|2288.8|2293|2289|2293|2289|2292.4|2288.4|8
1769764330000|2026-01-30 09:12:10|2293.4|2289.4|2300|2296|2300|2296|2293.4|2289.4|7
1769764340000|2026-01-30 09:12:20|2303.3|2299.3|2295.2|2291.2|2303.3|2299.3|2295.2|2291.2|12
1769764350000|2026-01-30 09:12:30|2294.9|2290.9|2288.7|2284.7|2294.9|2290.9|2286.8|2282.8|6
1769764360000|2026-01-30 09:12:40|2288.8|2284.8|2296.4|2292.4|2296.4|2292.4|2288.7|2284.7|3
1769764370000|2026-01-30 09:12:50|2296.3|2292.3|2292.1|2288.1|2296.3|2292.3|2291.5|2287.5|6
1769764380000|2026-01-30 09:13:00|2292.7|2288.7|2284.9|2280.9|2292.7|2288.7|2284.9|2280.9|17
1769764390000|2026-01-30 09:13:10|2283.5|2279.5|2283.3|2279.3|2284.3|2280.3|2283.3|2279.3|18
1769764400000|2026-01-30 09:13:20|2283.2|2279.2|2282.6|2281.1|2284.3|2281.1|2282.6|2279.1|22
1769764410000|2026-01-30 09:13:30|2283.3|2279.3|2284.4|2280.4|2284.4|2280.4|2279.9|2275.9|22
1769764420000|2026-01-30 09:13:40|2284.5|2280.5|2284.5|2280.5|2290.7|2286.7|2280.3|2276.3|8
1769764430000|2026-01-30 09:13:50|2284.4|2280.4|2285.2|2281.2|2288.3|2284.3|2282.9|2278.9|8
1769764440000|2026-01-30 09:14:00|2285.1|2281.1|2285.5|2281.5|2285.5|2281.5|2284.3|2280.3|3
1769764450000|2026-01-30 09:14:10|2285.4|2281.4|2280|2276|2285.5|2281.5|2279.9|2275.9|9
1769764460000|2026-01-30 09:14:20|2279.6|2275.6|2275.6|2271.6|2279.6|2275.6|2275.1|2271.1|24
1769764470000|2026-01-30 09:14:30|2274.2|2270.2|2273.6|2269.6|2274.2|2270.2|2271.2|2269|35
1769764480000|2026-01-30 09:14:40|2276|2272|2275|2271|2276.5|2275|2274.5|2270.5|17
1769764490000|2026-01-30 09:14:50|2278.1|2274.1|2277|2273|2281.7|2277.7|2275.4|2272.5|22
1769764500000|2026-01-30 09:15:00|2275.6|2271.6|2266.9|2262.9|2275.6|2271.6|2265.3|2261.3|27
1769764510000|2026-01-30 09:15:10|2267.1|2263.1|2267.5|2263.5|2272.2|2268.2|2266.3|2262.3|9
1769764520000|2026-01-30 09:15:20|2267.9|2263.9|2271.9|2267.9|2273.4|2269.4|2267.9|2263.9|5
1769764530000|2026-01-30 09:15:30|2272|2268|2269.5|2265.5|2275.7|2271.7|2267.1|2263.1|11
1769764540000|2026-01-30 09:15:40|2269.4|2265.4|2278|2274|2279.2|2275.2|2268.2|2264.2|7
1769764550000|2026-01-30 09:15:50|2277.8|2273.8|2273.7|2269.7|2281.2|2277.2|2273.4|2269.4|14
1769764560000|2026-01-30 09:16:00|2273.5|2269.5|2274.2|2270.2|2275.7|2271.7|2273.5|2269.5|18
1769764570000|2026-01-30 09:16:10|2271.1|2267.1|2270.1|2266.1|2271.5|2267.5|2266.5|2262.5|6
1769764580000|2026-01-30 09:16:20|2271.5|2267.5|2271.4|2267.4|2271.5|2267.5|2270.9|2266.9|1
1769764590000|2026-01-30 09:16:30|2270.7|2266.7|2265.6|2261.6|2270.7|2266.7|2265.1|2261.1|6
1769764600000|2026-01-30 09:16:40|2265.5|2261.5|2271.6|2267.6|2273.4|2269.4|2265.5|2261.5|12
1769764610000|2026-01-30 09:16:50|2271.4|2267.4|2272.5|2268.5|2275|2271|2269.4|2265.4|24
1769764620000|2026-01-30 09:17:00|2272.6|2268.6|2281|2277|2281|2277|2272.6|2268.6|7
1769764630000|2026-01-30 09:17:10|2286.9|2282.9|2285.4|2281.4|2290.9|2289.4|2285.4|2281.4|10
1769764640000|2026-01-30 09:17:20|2286.5|2282.5|2289.3|2285.3|2290.1|2286.1|2286.5|2282.5|14
1769764650000|2026-01-30 09:17:30|2289.9|2285.9|2287.6|2283.6|2291.2|2287.2|2287.2|2283.2|5
1769764660000|2026-01-30 09:17:40|2288.5|2284.5|2293.3|2289.3|2294.3|2290.3|2288.5|2284.5|9
1769764670000|2026-01-30 09:17:50|2296|2292|2300.2|2296.2|2302|2298|2296|2292|6
1769764680000|2026-01-30 09:18:00|2300.3|2296.3|2295.1|2291.1|2303.7|2299.7|2295.1|2291.1|20
1769764690000|2026-01-30 09:18:10|2293.7|2289.7|2289|2285|2293.7|2289.7|2289|2285|4
1769764700000|2026-01-30 09:18:20|2290.7|2289.2|2292.8|2288.8|2292.8|2289.2|2290.7|2287.6|14
1769764710000|2026-01-30 09:18:30|2290.9|2286.9|2290.8|2286.8|2293.1|2289.1|2290.8|2286.8|6
1769764720000|2026-01-30 09:18:40|2290.4|2286.4|2285.9|2281.9|2290.4|2286.4|2285.8|2281.8|2
1769764730000|2026-01-30 09:18:50|2287.2|2283.2|2290|2286|2291|2287|2287.2|2283.2|1
1769764740000|2026-01-30 09:19:00|2290.1|2286.1|2291.9|2287.9|2291.9|2287.9|2290.1|2286.1|2
1769764750000|2026-01-30 09:19:10|2292.1|2288.1|2294|2290|2294.8|2290.8|2292.1|2288.1|10
1769764760000|2026-01-30 09:19:20|2294.4|2290.4|2301.2|2297.2|2301.2|2297.2|2294.1|2290.1|10
1769764770000|2026-01-30 09:19:30|2304|2300|2301.8|2297.8|2304|2302.2|2301|2297|5
1769764780000|2026-01-30 09:19:40|2301.7|2297.7|2300.4|2296.4|2301.7|2297.7|2300.4|2296.4|1
1769764790000|2026-01-30 09:19:50|2302|2298|2307.9|2303.9|2307.9|2303.9|2300.8|2296.8|30
1769764800000|2026-01-30 09:20:00|2309.6|2305.6|2300.7|2296.7|2309.6|2305.6|2300.7|2296.7|12
1769764810000|2026-01-30 09:20:10|2300.5|2296.5|2299.4|2295.4|2300.5|2296.5|2299.4|2295.4|3
1769764820000|2026-01-30 09:20:20|2299|2295|2292.2|2288.2|2299|2295|2292.2|2288.2|3
1769764830000|2026-01-30 09:20:30|2290|2286|2286.7|2282.7|2296.1|2292.1|2286.7|2282.7|21
1769764840000|2026-01-30 09:20:40|2286.8|2282.8|2287.5|2283.5|2287.6|2283.6|2286.8|2282.8|1
1769764850000|2026-01-30 09:20:50|2288.6|2284.6|2287.2|2283.2|2288.6|2284.6|2287.2|2283.2|2
1769764860000|2026-01-30 09:21:00|2287.1|2283.1|2279.2|2275.2|2288.4|2286.1|2277.8|2273.8|21
1769764870000|2026-01-30 09:21:10|2280.5|2276.5|2281.3|2277.3|2281.3|2277.3|2279.9|2275.9|9
1769764880000|2026-01-30 09:21:20|2281.1|2277.1|2281.9|2277.9|2282.9|2278.9|2280.6|2276.6|2
1769764890000|2026-01-30 09:21:30|2283.5|2279.5|2288|2284|2288.8|2284.8|2282.9|2278.9|10
1769764900000|2026-01-30 09:21:40|2288.2|2284.2|2288|2284|2288.3|2284.3|2285.1|2281.1|6
1769764910000|2026-01-30 09:21:50|2289|2285|2289.6|2285.6|2291.5|2287.5|2289|2285|2
1769764920000|2026-01-30 09:22:00|2289.5|2285.5|2284.9|2280.9|2289.5|2285.5|2284.9|2280.9|5
1769764930000|2026-01-30 09:22:10|2283.9|2279.9|2284|2280|2284.6|2280.6|2283.8|2279.8|4
1769764940000|2026-01-30 09:22:20|2284.6|2280.6|2287.4|2283.4|2287.6|2283.6|2284.6|2280.6|3
1769764950000|2026-01-30 09:22:30|2287.7|2283.7|2289|2285|2289|2285|2287.6|2283.6|2
1769764960000|2026-01-30 09:22:40|2289.5|2288|2282.1|2278.1|2289.5|2288|2282.1|2278.1|7
1769764970000|2026-01-30 09:22:50|2280.4|2276.4|2280|2276|2281.6|2277.6|2279.7|2275.7|2
1769764980000|2026-01-30 09:23:00|2278.9|2274.9|2276.2|2272.2|2278.9|2274.9|2276.2|2272.2|3
1769764990000|2026-01-30 09:23:10|2275.6|2271.6|2275.6|2271.6|2277.1|2273.1|2275.6|2271.6|6
1769765000000|2026-01-30 09:23:20|2275.5|2271.5|2270.1|2266.1|2275.5|2271.5|2270.1|2266.1|4
1769765010000|2026-01-30 09:23:30|2269.6|2265.6|2266.7|2262.7|2269.6|2265.6|2265.9|2261.9|19
1769765020000|2026-01-30 09:23:40|2266.5|2262.5|2265|2261|2267.5|2265.6|2265|2261|8
1769765030000|2026-01-30 09:23:50|2265.3|2261.3|2264.6|2260.6|2265.3|2261.3|2261.2|2259.7|12
1769765040000|2026-01-30 09:24:00|2264.5|2260.5|2264.5|2260.5|2264.8|2260.8|2264.5|2260.5|3
1769765050000|2026-01-30 09:24:10|2265|2261|2268.3|2264.3|2269.8|2265.8|2265|2261|14
1769765060000|2026-01-30 09:24:20|2266.6|2262.6|2266.3|2262.3|2266.6|2262.6|2265.1|2261.1|6
1769765070000|2026-01-30 09:24:30|2265.7|2261.7|2267.1|2263.1|2267.7|2263.7|2264.3|2260.3|5
1769765080000|2026-01-30 09:24:40|2267|2263|2264.6|2260.6|2267|2263|2262.7|2260.6|4
1769765090000|2026-01-30 09:24:50|2264|2260|2264.3|2260.3|2264.9|2260.9|2264|2260|4
1769765100000|2026-01-30 09:25:00|2264.1|2260.1|2265.1|2261.1|2266.4|2262.4|2262.3|2260|18
1769765110000|2026-01-30 09:25:10|2264.9|2260.9|2259.5|2255.5|2264.9|2260.9|2259.4|2255.4|9
1769765120000|2026-01-30 09:25:20|2259.1|2255.1|2261.8|2257.8|2262.8|2258.8|2259.1|2255.1|31
1769765130000|2026-01-30 09:25:30|2261.2|2257.2|2265.5|2261.5|2265.5|2261.5|2256.9|2254.9|14
1769765140000|2026-01-30 09:25:40|2265.1|2261.1|2260.5|2256.5|2265.1|2261.1|2260.5|2256.5|19
1769765150000|2026-01-30 09:25:50|2260.9|2256.9|2261.7|2257.7|2261.7|2257.7|2259.7|2255.7|12
1769765160000|2026-01-30 09:26:00|2261.5|2257.5|2260.5|2256.5|2261.5|2257.5|2260.2|2256.2|13
1769765170000|2026-01-30 09:26:10|2258.9|2254.9|2256.9|2252.9|2258.9|2254.9|2256.9|2252.9|10
1769765180000|2026-01-30 09:26:20|2257|2253|2274.4|2270.4|2274.4|2270.4|2257|2253|13
1769765190000|2026-01-30 09:26:30|2274.5|2270.5|2266.5|2262.5|2274.9|2270.9|2266.5|2262.5|4
1769765200000|2026-01-30 09:26:40|2266|2262|2266.7|2262.7|2266.7|2262.7|2266|2262|0
1769765220000|2026-01-30 09:27:00|2266.6|2262.6|2267.5|2263.5|2267.6|2263.6|2262.8|2261.3|6
1769765230000|2026-01-30 09:27:10|2266.2|2262.2|2268.5|2264.5|2268.5|2264.5|2266.2|2262.2|5
1769765240000|2026-01-30 09:27:20|2268.8|2264.8|2264.1|2260.1|2268.8|2264.8|2264.1|2260.1|10
1769765250000|2026-01-30 09:27:30|2263.8|2259.8|2263.6|2259.6|2263.8|2259.8|2263.6|2259.6|10
1769765260000|2026-01-30 09:27:40|2260.6|2259.1|2263.7|2259.7|2264.1|2260.1|2260.6|2259.1|2
1769765270000|2026-01-30 09:27:50|2263.5|2259.5|2260|2256|2263.5|2259.5|2260|2256|3
1769765280000|2026-01-30 09:28:00|2259.9|2255.9|2257.2|2253.2|2259.9|2255.9|2257.2|2253.2|15
1769765290000|2026-01-30 09:28:10|2255.3|2251.3|2255.2|2251.2|2255.6|2251.6|2255.2|2251.2|8
1769765300000|2026-01-30 09:28:20|2255.1|2251.1|2252.9|2248.9|2255.1|2252.2|2252.8|2248.8|31
1769765310000|2026-01-30 09:28:30|2252.5|2248.5|2254.3|2250.3|2255.3|2251.3|2249.6|2245.6|24
1769765320000|2026-01-30 09:28:40|2253.2|2249.2|2249.7|2245.7|2253.2|2249.2|2249.3|2245.3|5
1769765330000|2026-01-30 09:28:50|2254.4|2250.4|2255.2|2251.2|2255.6|2251.6|2254.4|2250.4|3
1769765340000|2026-01-30 09:29:00|2253|2249|2235.3|2233.8|2253|2249|2235.3|2233.8|33
1769765350000|2026-01-30 09:29:10|2240.4|2236.4|2243.1|2239.1|2243.1|2239.1|2239.1|2235.1|52
1769765360000|2026-01-30 09:29:20|2243.8|2239.8|2240|2236|2244.5|2240.5|2239.2|2235.2|20
1769765370000|2026-01-30 09:29:30|2239.7|2235.7|2239.9|2235.9|2240.8|2236.8|2239.7|2235.7|3
1769765380000|2026-01-30 09:29:40|2239.6|2235.6|2239.4|2235.4|2241.3|2237.3|2239.4|2235.4|13
1769765390000|2026-01-30 09:29:50|2239.3|2235.3|2237.5|2233.5|2239.3|2235.3|2232.4|2230.9|19
1769765400000|2026-01-30 09:30:00|2237.3|2233.3|2241.6|2237.6|2241.6|2237.6|2234.2|2230.2|7
1769765410000|2026-01-30 09:30:10|2242.8|2238.8|2245.2|2241.2|2248.5|2244.5|2242.8|2238.8|6
1769765420000|2026-01-30 09:30:20|2243.3|2239.3|2238.4|2234.4|2243.3|2239.3|2238.4|2234.4|5
1769765430000|2026-01-30 09:30:30|2237.5|2233.5|2235.7|2231.7|2237.5|2233.5|2235.7|2231.7|3
1769765440000|2026-01-30 09:30:40|2238.2|2234.2|2239.1|2235.1|2239.1|2235.1|2237.2|2233.2|5
1769765450000|2026-01-30 09:30:50|2240.7|2236.7|2255.4|2251.4|2255.4|2251.4|2238.9|2234.9|14
1769765460000|2026-01-30 09:31:00|2255.5|2251.5|2256.5|2252.5|2257.4|2253.4|2255.5|2251.5|2
1769765470000|2026-01-30 09:31:10|2255.8|2251.8|2263.2|2259.2|2263.8|2259.8|2255.8|2251.8|6
1769765480000|2026-01-30 09:31:20|2262.8|2258.8|2263.6|2259.6|2263.7|2259.7|2261.9|2257.9|4
1769765490000|2026-01-30 09:31:30|2263.7|2259.7|2265.1|2261.1|2266.1|2264.6|2263.1|2259.1|3
1769765500000|2026-01-30 09:31:40|2269.3|2265.3|2273|2269|2273|2269|2269.3|2265.3|7
1769765510000|2026-01-30 09:31:50|2270.9|2266.9|2271.4|2267.4|2272.1|2268.1|2269.8|2265.8|8
1769765520000|2026-01-30 09:32:00|2270.5|2266.5|2271.1|2267.1|2271.6|2267.6|2270.3|2266.3|6
1769765530000|2026-01-30 09:32:10|2270.8|2266.8|2271.9|2267.9|2275|2271|2270.1|2266.1|7
1769765540000|2026-01-30 09:32:20|2272.7|2271.2|2270.3|2266.3|2272.7|2271.2|2269.5|2265.5|3
1769765550000|2026-01-30 09:32:30|2271|2267|2274.8|2270.8|2274.8|2271.2|2270.1|2266.1|6
1769765560000|2026-01-30 09:32:40|2272.9|2268.9|2272.5|2268.5|2273.4|2269.4|2272.2|2268.2|3
1769765570000|2026-01-30 09:32:50|2272.3|2268.3|2278|2274|2278.1|2274.1|2271.4|2267.4|12
1769765580000|2026-01-30 09:33:00|2278.1|2274.1|2276.7|2272.7|2278.4|2274.4|2276.7|2272.7|6
1769765590000|2026-01-30 09:33:10|2276.6|2272.6|2275.8|2271.8|2276.6|2272.6|2275|2271|5
1769765600000|2026-01-30 09:33:20|2273.2|2269.2|2281.3|2277.3|2281.3|2277.3|2273.2|2269.2|16
1769765610000|2026-01-30 09:33:30|2282.2|2278.2|2276.7|2272.7|2283.5|2279.5|2274.4|2270.4|46
1769765620000|2026-01-30 09:33:40|2276.6|2272.6|2275.6|2271.6|2276.7|2272.7|2275.1|2271.1|2
1769765630000|2026-01-30 09:33:50|2276.9|2272.9|2276.2|2272.2|2279.6|2275.6|2276.2|2272.2|10
1769765640000|2026-01-30 09:34:00|2276.6|2272.6|2271.5|2267.5|2276.7|2272.7|2271.5|2267.5|11
1769765650000|2026-01-30 09:34:10|2271.4|2267.4|2275.1|2271.1|2275.1|2271.1|2271.4|2267.4|11
1769765660000|2026-01-30 09:34:20|2276.9|2272.9|2283.1|2279.1|2284.7|2280.7|2276.9|2272.9|12
1769765670000|2026-01-30 09:34:30|2283|2279|2278.9|2274.9|2283|2279|2278.4|2274.4|7
1769765680000|2026-01-30 09:34:40|2279.3|2275.3|2280.2|2276.2|2281.2|2277.2|2279.3|2275.3|3
1769765690000|2026-01-30 09:34:50|2280.6|2276.6|2287.7|2283.7|2289|2285|2280.6|2276.6|6
1769765700000|2026-01-30 09:35:00|2286.2|2282.2|2287.5|2283.5|2288.1|2284.1|2285.7|2281.7|8
1769765710000|2026-01-30 09:35:10|2287.9|2283.9|2292.8|2288.8|2292.8|2288.8|2287.9|2283.9|18
1769765720000|2026-01-30 09:35:20|2292.7|2288.7|2296.6|2292.6|2296.6|2292.6|2292.1|2288.1|3
1769765730000|2026-01-30 09:35:30|2297.4|2293.4|2297.4|2293.4|2297.4|2293.4|2297.4|2293.4|2
1769765740000|2026-01-30 09:35:40|2296.5|2292.5|2293.2|2289.2|2296.6|2292.6|2292.7|2288.7|2
1769765750000|2026-01-30 09:35:50|2291.8|2287.8|2292.7|2288.7|2293.5|2289.5|2291.1|2287.1|4
1769765760000|2026-01-30 09:36:00|2293|2289|2291|2287|2293.9|2289.9|2289.6|2285.6|11
1769765770000|2026-01-30 09:36:10|2291.2|2287.2|2287.4|2283.4|2291.8|2287.8|2286.7|2283.3|4
1769765780000|2026-01-30 09:36:20|2290.4|2286.4|2293.2|2289.2|2293.2|2290.1|2289.5|2285.5|6
1769765790000|2026-01-30 09:36:30|2294.5|2290.5|2297.9|2293.9|2297.9|2293.9|2293.6|2289.6|7
1769765800000|2026-01-30 09:36:40|2298.1|2294.1|2296.8|2292.8|2300.8|2296.8|2296.8|2292.8|8
1769765810000|2026-01-30 09:36:50|2298.1|2296.6|2295.1|2291.1|2298.1|2296.6|2295.1|2291.1|7
1769765820000|2026-01-30 09:37:00|2293.8|2289.8|2285.9|2281.9|2295.8|2291.8|2285.4|2281.4|2
1769765830000|2026-01-30 09:37:10|2285.4|2281.4|2288.9|2284.9|2288.9|2284.9|2285.1|2281.1|8
1769765840000|2026-01-30 09:37:20|2289.5|2285.5|2288.6|2284.6|2290.9|2286.9|2287.7|2283.7|1
1769765850000|2026-01-30 09:37:30|2288.8|2284.8|2293.2|2289.2|2293.8|2289.8|2288|2284|3
1769765860000|2026-01-30 09:37:40|2292.2|2288.2|2296|2292|2296|2292|2292.2|2288.2|9
1769765870000|2026-01-30 09:37:50|2295.9|2291.9|2294.2|2290.2|2295.9|2291.9|2290.2|2286.2|8
1769765880000|2026-01-30 09:38:00|2293.6|2289.6|2290.2|2286.2|2294.7|2290.7|2286.5|2282.5|34
1769765890000|2026-01-30 09:38:10|2290|2286|2287.4|2283.4|2290|2286|2286.6|2282.6|3
1769765900000|2026-01-30 09:38:20|2286.4|2282.4|2289.5|2285.5|2289.5|2285.5|2284.4|2280.4|11
1769765910000|2026-01-30 09:38:30|2286.4|2284.9|2287.7|2283.7|2289.4|2285.4|2286.4|2283.5|5
1769765920000|2026-01-30 09:38:40|2287.1|2283.1|2284.7|2280.7|2287.1|2283.1|2284.7|2280.7|4
1769765930000|2026-01-30 09:38:50|2284.5|2280.5|2287.3|2283.3|2287.7|2283.7|2283.7|2279.7|4
1769765940000|2026-01-30 09:39:00|2286.2|2282.2|2286.2|2282.2|2286.2|2283.5|2285|2282.2|1
1769765950000|2026-01-30 09:39:10|2284.9|2280.9|2284.9|2280.9|2286.1|2282.1|2284.5|2280.5|8
1769765960000|2026-01-30 09:39:20|2284.8|2280.8|2281|2277|2284.8|2280.8|2280|2276|2
1769765970000|2026-01-30 09:39:30|2280|2276|2284.5|2280.5|2285.7|2281.7|2277.1|2273.1|8
1769765980000|2026-01-30 09:39:40|2284.8|2280.8|2284.9|2280.9|2285.1|2281.1|2284.8|2280.8|2
1769765990000|2026-01-30 09:39:50|2286.4|2284.9|2285.8|2281.8|2286.4|2284.9|2285.5|2281.5|1
1769766000000|2026-01-30 09:40:00|2285.7|2281.7|2284.9|2280.9|2286|2282|2284.9|2280.9|16
1769766010000|2026-01-30 09:40:10|2284.8|2280.8|2279.1|2275.1|2284.8|2280.8|2278.6|2274.6|2
1769766020000|2026-01-30 09:40:20|2278.1|2274.1|2278.3|2274.3|2278.7|2274.7|2278|2274|3
1769766030000|2026-01-30 09:40:30|2278.6|2274.6|2283.9|2279.9|2283.9|2279.9|2278.6|2274.6|5
1769766040000|2026-01-30 09:40:40|||||||||1
1769766050000|2026-01-30 09:40:50|2284|2280|2279.9|2275.9|2284|2280|2279.8|2275.8|6
1769766060000|2026-01-30 09:41:00|2279.7|2275.7|2279.6|2275.6|2279.7|2275.7|2279.6|2275.6|0
1769766070000|2026-01-30 09:41:10|2287.4|2283.4|2285.7|2281.7|2287.4|2283.4|2283.8|2279.8|5
1769766080000|2026-01-30 09:41:20|2280.1|2276.1|2276.6|2272.6|2281|2277|2276.6|2272.6|4
1769766090000|2026-01-30 09:41:30|2273.5|2269.5|2271.1|2267.1|2273.5|2269.5|2269.5|2265.5|3
1769766100000|2026-01-30 09:41:40|2266.8|2265.3|2270.2|2266.2|2271.2|2267.2|2266.8|2265.3|12
1769766110000|2026-01-30 09:41:50|2265.1|2261.1|2264.8|2260.8|2265.2|2261.2|2261|2259.5|9
1769766120000|2026-01-30 09:42:00|2264.5|2260.5|2264.8|2260.8|2264.8|2260.8|2264.5|2260.5|0
1769766130000|2026-01-30 09:42:10|2264.9|2260.9|2252.3|2248.3|2264.9|2260.9|2252.3|2248.3|38
1769766140000|2026-01-30 09:42:20|2252.1|2248.1|2242.8|2238.8|2258.5|2254.5|2242.8|2238.8|34
1769766150000|2026-01-30 09:42:30|2242.6|2238.6|2243.4|2239.4|2245.7|2241.7|2241.4|2237.4|11
1769766160000|2026-01-30 09:42:40|2241.2|2237.2|2239.6|2235.6|2241.2|2237.2|2238.9|2234.9|4
1769766170000|2026-01-30 09:42:50|2241.1|2237.1|2240.3|2236.3|2241.1|2237.1|2239.9|2235.9|1
1769766180000|2026-01-30 09:43:00|2242.3|2238.3|2245.4|2241.4|2245.7|2241.7|2239.3|2235.3|9
1769766190000|2026-01-30 09:43:10|2245.6|2241.6|2245.4|2241.4|2245.8|2241.8|2243.9|2239.9|5
1769766200000|2026-01-30 09:43:20|2245.3|2241.3|2239.8|2235.8|2245.4|2241.4|2239.7|2235.7|6
1769766210000|2026-01-30 09:43:30|2239.6|2235.6|2231.4|2227.4|2239.6|2235.6|2231.4|2227.4|13
1769766220000|2026-01-30 09:43:40|2231.9|2227.9|2231.6|2227.6|2234.1|2230.1|2229.4|2225.4|28
1769766230000|2026-01-30 09:43:50|2228.9|2224.9|2227.5|2223.5|2232.1|2228.1|2225.5|2221.5|37
1769766240000|2026-01-30 09:44:00|2227.6|2223.6|2227.4|2223.4|2233.1|2229.1|2227.2|2223.2|26
1769766250000|2026-01-30 09:44:10|2227.5|2223.5|2225.2|2221.2|2227.7|2223.7|2223.4|2220.1|20
1769766260000|2026-01-30 09:44:20|2227|2223|2212.3|2208.3|2227|2223|2209.1|2205.1|39
1769766270000|2026-01-30 09:44:30|2211.8|2207.8|2206|2202|2214.4|2210.4|2201.3|2199.7|41
1769766280000|2026-01-30 09:44:40|2205.4|2201.4|2206|2202|2209.4|2205.4|2205.4|2201.4|16
1769766290000|2026-01-30 09:44:50|2205.8|2201.8|2194.6|2190.6|2205.8|2201.8|2194.6|2190.6|18
1769766300000|2026-01-30 09:45:00|2195|2191|2180.9|2179.4|2195|2191|2177.4|2174.1|39
1769766310000|2026-01-30 09:45:10|2187.3|2183.3|2185.3|2181.3|2189.7|2185.7|2185.3|2181.3|61
1769766320000|2026-01-30 09:45:20|2185.2|2181.2|2185.1|2183.6|2189.9|2185.9|2181|2179.5|31
1769766330000|2026-01-30 09:45:30|2184.3|2180.3|2174.4|2170.4|2184.3|2180.3|2174|2170|25
1769766340000|2026-01-30 09:45:40|2169.1|2165.1|2165.9|2161.9|2169.1|2165.1|2164.6|2160.6|57
1769766350000|2026-01-30 09:45:50|2165.8|2161.8|2181|2177|2182.4|2178.4|2165.8|2161.8|28
1769766360000|2026-01-30 09:46:00|2181.6|2177.6|2183.2|2179.2|2194.7|2190.7|2181.6|2177.6|21
1769766370000|2026-01-30 09:46:10|2180.9|2176.9|2177.9|2173.9|2182.4|2178.4|2177.9|2173.9|4
1769766380000|2026-01-30 09:46:20|2177.4|2173.4|2190.1|2186.1|2190.4|2186.4|2172.9|2168.9|70
1769766390000|2026-01-30 09:46:30|2191.2|2187.2|2195.5|2191.5|2198|2194|2188.7|2184.7|14
1769766400000|2026-01-30 09:46:40|2199.9|2195.9|2207.2|2203.2|2207.2|2203.2|2199.9|2195.9|8
1769766410000|2026-01-30 09:46:50|2207.6|2203.6|2203.1|2199.1|2216.3|2212.3|2200.9|2196.9|16
1769766420000|2026-01-30 09:47:00|2196.7|2192.7|2206.3|2202.3|2206.5|2202.5|2196.7|2192.7|13
1769766430000|2026-01-30 09:47:10|2205.9|2201.9|2204.9|2200.9|2209.4|2205.4|2203.6|2199.6|8
1769766440000|2026-01-30 09:47:20|2206.8|2202.8|2197.1|2193.1|2206.8|2202.8|2197.1|2193.1|11
1769766450000|2026-01-30 09:47:30|2210.2|2206.2|2207|2203|2210.2|2206.2|2206.5|2202.5|21
1769766460000|2026-01-30 09:47:40|2206.6|2202.6|2207.9|2203.9|2209.4|2205.4|2206.6|2202.6|5
1769766470000|2026-01-30 09:47:50|2208.2|2204.2|2201.8|2197.8|2208.2|2204.2|2197|2193|15
1769766480000|2026-01-30 09:48:00|2203.4|2199.4|2221.5|2217.5|2225.8|2221.8|2203.4|2199.4|6
1769766490000|2026-01-30 09:48:10|2220.5|2216.5|2222.6|2218.6|2223|2219|2213.8|2209.8|8
1769766500000|2026-01-30 09:48:20|2222.4|2218.4|2227.2|2223.2|2227.3|2223.3|2217.3|2213.3|16
1769766510000|2026-01-30 09:48:30|2227.8|2223.8|2223.7|2219.7|2227.8|2223.8|2223.6|2219.6|2
1769766520000|2026-01-30 09:48:40|2221|2217|2217.7|2213.7|2221|2217|2217.7|2213.7|4
1769766530000|2026-01-30 09:48:50|2217.6|2213.6|2216.2|2212.2|2217.6|2213.6|2215.6|2211.6|0
1769766540000|2026-01-30 09:49:00|2216.5|2212.5|2206.2|2202.2|2216.5|2212.5|2206.2|2202.2|6
1769766550000|2026-01-30 09:49:10|2206.3|2202.3|2198.3|2194.3|2206.3|2202.3|2198|2194|27
1769766560000|2026-01-30 09:49:20|2195.3|2191.3|2195.5|2191.5|2195.5|2191.5|2183.3|2179.3|19
1769766570000|2026-01-30 09:49:30|2196.7|2192.7|2198.8|2194.8|2199.5|2195.5|2194.2|2190.2|6
1769766580000|2026-01-30 09:49:40|2199.4|2195.4|2205.5|2201.5|2205.9|2201.9|2196.5|2192.5|7
1769766590000|2026-01-30 09:49:50|2205.4|2201.4|2208.3|2204.3|2208.3|2204.3|2200.4|2196.4|11
1769766600000|2026-01-30 09:50:00|2202.4|2198.4|2191.1|2187.1|2204|2200|2189.7|2185.7|6
1769766610000|2026-01-30 09:50:10|2194.4|2190.4|2189.4|2185.4|2195.8|2191.8|2189.3|2185.3|15
1769766620000|2026-01-30 09:50:20|2189.5|2185.5|2178.5|2174.5|2196.8|2192.8|2178.5|2174.5|25
1769766630000|2026-01-30 09:50:30|2177.9|2173.9|2177.8|2173.8|2178.8|2174.8|2176.6|2172.6|19
1769766640000|2026-01-30 09:50:40|2173.8|2169.8|2183.6|2179.6|2185.5|2181.5|2173.8|2169.8|9
1769766650000|2026-01-30 09:50:50|2183.2|2179.2|2186.2|2184.7|2188.6|2184.7|2183.2|2179.2|2
1769766660000|2026-01-30 09:51:00|2190.1|2186.1|2178.8|2174.8|2190.1|2186.1|2178.8|2174.8|15
1769766670000|2026-01-30 09:51:10|2175.9|2171.9|2184.4|2180.4|2184.4|2180.4|2175.2|2171.2|28
1769766680000|2026-01-30 09:51:20|2191.1|2187.1|2171.6|2167.6|2191.1|2187.1|2171.5|2167.5|25
1769766690000|2026-01-30 09:51:30|2171.5|2167.5|2130.2|2128.7|2171.5|2167.5|2130.2|2128.7|71
1769766700000|2026-01-30 09:51:40|2142.9|2138.9|2145.2|2141.2|2145.2|2141.2|2142.1|2138.1|16
1769766710000|2026-01-30 09:51:50|2151.3|2147.3|2155.1|2151.1|2155.1|2151.1|2139.6|2135.6|18
1769766720000|2026-01-30 09:52:00|2165.6|2161.6|2162.2|2158.2|2169.9|2165.9|2159.4|2155.4|4
1769766730000|2026-01-30 09:52:10|2162.6|2158.6|2173.2|2169.2|2173.2|2169.2|2161.6|2157.6|10
1769766740000|2026-01-30 09:52:20|2171.8|2167.8|2162.3|2158.3|2172.1|2168.1|2161.4|2157.4|6
1769766750000|2026-01-30 09:52:30|2155.9|2151.9|2156.3|2152.3|2156.8|2152.8|2151.8|2147.8|14
1769766760000|2026-01-30 09:52:40|2156.2|2152.2|2155.4|2151.4|2156.2|2152.2|2142.3|2138.3|19
1769766770000|2026-01-30 09:52:50|2155.5|2151.5|2169.9|2165.9|2170|2166|2155.5|2151.5|25
1769766780000|2026-01-30 09:53:00|2170.2|2166.2|2169.8|2165.8|2171.7|2167.7|2166.5|2162.5|12
1769766790000|2026-01-30 09:53:10|2170.6|2166.6|2175.1|2171.1|2176.8|2172.8|2170.6|2166.6|8
1769766800000|2026-01-30 09:53:20|2172.1|2168.1|2174.5|2170.5|2174.9|2170.9|2172|2168|11
1769766810000|2026-01-30 09:53:30|2174.8|2170.8|2181.4|2177.4|2182.7|2178.7|2174.3|2170.3|10
1769766820000|2026-01-30 09:53:40|2180.5|2176.5|2188.9|2184.9|2191|2187|2180.3|2176.3|19
1769766830000|2026-01-30 09:53:50|2188.8|2184.8|2191|2187|2192.3|2188.3|2188.1|2184.1|7
1769766840000|2026-01-30 09:54:00|2190.8|2186.8|2191.9|2187.9|2192.1|2188.1|2186|2182|17
1769766850000|2026-01-30 09:54:10|2192.9|2188.9|2194.5|2190.5|2196.3|2192.3|2192.9|2188.9|8
1769766860000|2026-01-30 09:54:20|2193.5|2189.5|2193.4|2189.4|2195.4|2191.4|2193.4|2189.4|8
1769766870000|2026-01-30 09:54:30|2193.6|2189.6|2192.6|2188.6|2195.3|2191.3|2192.6|2188.6|22
1769766880000|2026-01-30 09:54:40|2192.7|2188.7|2198.3|2194.3|2199.2|2195.2|2192.6|2188.6|6
1769766890000|2026-01-30 09:54:50|2198.6|2194.6|2185.4|2181.4|2198.9|2194.9|2185.4|2181.4|12
1769766900000|2026-01-30 09:55:00|2184.3|2180.3|2204|2200|2204.5|2200.5|2183.9|2179.9|17
1769766910000|2026-01-30 09:55:10|2200.5|2196.5|2217.4|2213.4|2217.4|2213.4|2200.3|2196.3|25
1769766920000|2026-01-30 09:55:20|2217.7|2213.7|2212.8|2208.8|2217.7|2213.7|2209.7|2205.7|14
1769766930000|2026-01-30 09:55:30|2215.2|2211.2|2219.8|2215.8|2219.8|2215.8|2215|2211|7
1769766940000|2026-01-30 09:55:40|2218.7|2214.7|2211.9|2207.9|2218.7|2214.7|2211.9|2207.9|23
1769766950000|2026-01-30 09:55:50|2212.2|2208.2|2210.6|2206.6|2213.2|2209.2|2208.1|2204.1|5
1769766960000|2026-01-30 09:56:00|2210.1|2206.1|2215.8|2211.8|2215.8|2211.8|2208.5|2204.5|41
1769766970000|2026-01-30 09:56:10|2213.7|2209.7|2211.3|2209.8|2214.8|2210.8|2210.4|2208.8|13
1769766980000|2026-01-30 09:56:20|2213.5|2209.5|2203.4|2199.4|2213.5|2209.5|2203.4|2199.4|18
1769766990000|2026-01-30 09:56:30|2206.3|2202.3|2213.4|2209.4|2213.4|2209.4|2206.3|2202.3|6
1769767000000|2026-01-30 09:56:40|2213.7|2209.7|2215.1|2211.1|2215.1|2211.1|2213.7|2209.7|6
1769767010000|2026-01-30 09:56:50|2215.5|2211.5|2227.3|2223.3|2227.3|2223.3|2214.9|2210.9|16
1769767020000|2026-01-30 09:57:00|2228.9|2224.9|2225.3|2221.3|2228.9|2224.9|2223.4|2219.4|8
1769767030000|2026-01-30 09:57:10|2229.2|2225.2|2228.9|2224.9|2237.5|2233.5|2228.9|2224.9|29
1769767040000|2026-01-30 09:57:20|2228.3|2224.3|2229.1|2225.1|2230.8|2226.8|2228.3|2224.3|3
1769767050000|2026-01-30 09:57:30|2228.7|2224.7|2237.4|2233.4|2239.1|2235.1|2228.7|2224.7|8
1769767060000|2026-01-30 09:57:40|2239.3|2235.3|2225.7|2221.7|2239.3|2235.3|2225.7|2221.7|14
1769767070000|2026-01-30 09:57:50|2227.2|2223.2|2235.2|2231.2|2237|2233|2226.8|2222.8|17
1769767080000|2026-01-30 09:58:00|2235.1|2231.1|2236|2232|2236|2232|2227.6|2223.6|5
1769767090000|2026-01-30 09:58:10|2238|2234|2246.4|2242.4|2246.4|2242.4|2238|2234|7
1769767100000|2026-01-30 09:58:20|2246.5|2242.5|2246.4|2242.4|2249.3|2245.3|2246.2|2242.2|14
1769767110000|2026-01-30 09:58:30|2248.9|2244.9|2251.7|2247.7|2253.9|2249.9|2248.4|2244.4|10
1769767120000|2026-01-30 09:58:40|2252|2248|2240.3|2236.3|2252.5|2248.5|2240.1|2236.1|9
1769767130000|2026-01-30 09:58:50|2239.3|2235.3|2235.6|2231.6|2239.3|2235.3|2235.3|2231.6|7
1769767140000|2026-01-30 09:59:00|2233.3|2231.8|2236.6|2232.6|2237|2233|2233.3|2230.8|7
1769767150000|2026-01-30 09:59:10|2236.4|2232.4|2240.3|2236.3|2241.4|2237.4|2236.4|2232.4|9
1769767160000|2026-01-30 09:59:20|2239.7|2235.7|2242.4|2238.4|2243.1|2239.1|2238.1|2234.1|9
1769767170000|2026-01-30 09:59:30|2240.1|2236.1|2236.8|2232.8|2242.6|2238.6|2236.8|2232.8|9
1769767180000|2026-01-30 09:59:40|2236.7|2232.7|2242.9|2238.9|2243|2239|2235.9|2231.9|15
1769767190000|2026-01-30 09:59:50|2242.7|2238.7|2245.8|2241.8|2245.8|2241.8|2239.3|2235.3|10
1769767200000|2026-01-30 10:00:00|2245.1|2241.1|2242.7|2238.7|2245.1|2241.1|2239.5|2235.5|7
1769767210000|2026-01-30 10:00:10|2243.2|2239.2|2244.8|2240.8|2248.5|2244.5|2243.2|2239.2|6
1769767220000|2026-01-30 10:00:20|2244.9|2240.9|2245.5|2241.5|2247.2|2243.2|2243.8|2239.8|0
1769767230000|2026-01-30 10:00:30|2247.4|2243.4|2257.9|2253.9|2258.4|2254.4|2246.9|2242.9|8
1769767240000|2026-01-30 10:00:40|2258.4|2254.4|2250.3|2246.3|2260.4|2256.4|2249.2|2245.2|10
1769767250000|2026-01-30 10:00:50|2250|2246|2250.7|2246.7|2251.7|2247.7|2249|2245|1
1769767260000|2026-01-30 10:01:00|2250.6|2246.6|2250.9|2246.9|2253|2249|2249.7|2245.7|5
1769767270000|2026-01-30 10:01:10|2251.1|2247.1|2248.3|2244.3|2251.8|2247.8|2244.6|2240.6|6
1769767280000|2026-01-30 10:01:20|2247.8|2243.8|2244.6|2240.6|2248|2244|2244.6|2240.6|2
1769767290000|2026-01-30 10:01:30|2248.7|2244.7|2245.1|2241.1|2248.7|2244.7|2245.1|2241.1|2
1769767300000|2026-01-30 10:01:40|2241.7|2240.2|2239.6|2235.6|2241.7|2240.2|2238|2234|5
1769767310000|2026-01-30 10:01:50|2239.5|2235.5|2243.1|2239.1|2243.2|2239.2|2239.5|2235.5|1
1769767320000|2026-01-30 10:02:00|2243.8|2239.8|2245.7|2241.7|2246.1|2242.1|2243.8|2239.8|5
1769767330000|2026-01-30 10:02:10|2246.1|2242.1|2248.8|2244.8|2248.8|2244.8|2246.1|2242.1|3
1769767340000|2026-01-30 10:02:20|2248.9|2244.9|2248.4|2244.4|2255.1|2251.1|2248.1|2244.1|4
1769767350000|2026-01-30 10:02:30|2250.2|2246.2|2254.6|2250.6|2256.4|2252.4|2249.9|2245.9|17
1769767360000|2026-01-30 10:02:40|2254.3|2250.3|2254.4|2250.4|2254.8|2250.8|2253.6|2249.6|3
1769767370000|2026-01-30 10:02:50|2255|2251|2254.2|2250.2|2255.1|2251.1|2254.2|2250.2|5
1769767380000|2026-01-30 10:03:00|2250.9|2246.9|2250.5|2246.5|2250.9|2246.9|2250.5|2246.5|3
1769767390000|2026-01-30 10:03:10|2246|2244.5|2243.6|2239.6|2246.2|2244.5|2243.6|2239.6|5
1769767400000|2026-01-30 10:03:20|2244.5|2240.5|2242.8|2238.8|2244.5|2240.5|2242.8|2238.8|4
1769767410000|2026-01-30 10:03:30|2239.3|2235.3|2239.4|2235.4|2239.4|2235.4|2239.3|2235.3|1
1769767420000|2026-01-30 10:03:40|2241.5|2237.5|2245.8|2241.8|2247.6|2243.6|2241.5|2237.5|5
1769767430000|2026-01-30 10:03:50|2248.6|2244.6|2247.8|2243.8|2249.7|2245.7|2245.8|2241.8|1
1769767440000|2026-01-30 10:04:00|2250.2|2246.2|2243.1|2239.1|2250.2|2246.2|2242.7|2238.7|5
1769767450000|2026-01-30 10:04:10|2239.6|2235.6|2239.4|2235.4|2240.7|2236.7|2237.4|2233.4|15
1769767460000|2026-01-30 10:04:20|2238.9|2234.9|2239.7|2235.7|2240.7|2236.7|2238.3|2234.3|1
1769767470000|2026-01-30 10:04:30|2237.7|2233.7|2239.2|2235.2|2241.3|2237.3|2237.7|2233.7|1
1769767480000|2026-01-30 10:04:40|2239.3|2235.3|2241.8|2237.8|2242.8|2238.8|2239.3|2235.3|1
1769767490000|2026-01-30 10:04:50|2241.6|2237.6|2239.4|2235.4|2241.6|2237.6|2239.4|2235.4|1
1769767500000|2026-01-30 10:05:00|2236|2232|2235.7|2231.7|2236|2232|2235.7|2231.7|3
1769767510000|2026-01-30 10:05:10|2235.6|2231.6|2235.4|2231.4|2235.6|2231.6|2235.4|2231.4|6
1769767520000|2026-01-30 10:05:20|2228.9|2224.9|2227.2|2223.2|2229.6|2225.6|2226.6|2222.6|8
1769767530000|2026-01-30 10:05:30|2227.3|2223.3|2231.2|2227.2|2231.5|2227.5|2226.5|2222.5|6
1769767540000|2026-01-30 10:05:40|2231|2227|2230.3|2226.3|2231.6|2227.6|2230.3|2226.3|2
1769767550000|2026-01-30 10:05:50|2226.9|2222.9|2228.4|2224.4|2231|2227|2225.9|2222.9|5
1769767560000|2026-01-30 10:06:00|2228.5|2224.5|2231.4|2227.4|2231.8|2227.8|2228.5|2224.5|1
1769767570000|2026-01-30 10:06:10|2231.7|2227.7|2234.9|2230.9|2234.9|2230.9|2231.7|2227.7|1
1769767580000|2026-01-30 10:06:20|2233.6|2229.6|2233.6|2229.6|2233.7|2229.7|2233.6|2229.6|3
1769767590000|2026-01-30 10:06:30|||||||||1
1769767600000|2026-01-30 10:06:40|2228.8|2224.8|2228.2|2224.2|2228.8|2224.8|2228.1|2224.1|2
1769767610000|2026-01-30 10:06:50|2228.1|2224.1|2228.5|2224.5|2228.5|2224.5|2228.1|2224.1|2
1769767620000|2026-01-30 10:07:00|2231.4|2227.4|2237.3|2233.3|2237.3|2233.3|2231.4|2227.4|5
1769767630000|2026-01-30 10:07:10|2236.8|2232.8|2236.8|2232.8|2236.8|2232.8|2236.8|2232.8|1
1769767640000|2026-01-30 10:07:20|2229.9|2225.9|2226.6|2222.6|2230.4|2226.4|2226.6|2222.6|6
1769767650000|2026-01-30 10:07:30|2226.4|2222.4|2225.1|2221.1|2226.4|2222.4|2225.1|2221.1|3
1769767660000|2026-01-30 10:07:40|2226.1|2222.1|2215.9|2211.9|2226.1|2222.1|2215.9|2211.9|13
1769767670000|2026-01-30 10:07:50|2216|2212|2215.9|2211.9|2216|2212|2215.9|2211.9|2
1769767680000|2026-01-30 10:08:00|2212.2|2208.2|2212.3|2208.3|2213.5|2209.5|2210.9|2206.9|4
1769767690000|2026-01-30 10:08:10|2208.4|2204.4|2209.2|2205.2|2210.4|2206.4|2208.4|2204.4|8
1769767700000|2026-01-30 10:08:20|2205.9|2204.4|2208.6|2204.6|2209.6|2205.6|2205|2203.5|4
1769767710000|2026-01-30 10:08:30|2208.5|2204.5|2211.6|2207.6|2211.6|2207.6|2208.5|2204.5|3
1769767720000|2026-01-30 10:08:40|2211.7|2207.7|2211.4|2207.4|2211.7|2207.7|2211.4|2207.4|3
1769767730000|2026-01-30 10:08:50|2211.3|2207.3|2208.7|2204.7|2211.3|2207.3|2207.7|2203.7|5
1769767740000|2026-01-30 10:09:00|2207.3|2203.3|2213.2|2209.2|2214.7|2210.7|2207.3|2203.3|6
1769767750000|2026-01-30 10:09:10|2213.3|2209.3|2213.3|2209.3|2213.3|2209.3|2213.3|2209.3|2
1769767760000|2026-01-30 10:09:20|2215.8|2211.8|2213|2209|2217.6|2213.6|2213|2209|6
1769767770000|2026-01-30 10:09:30|2211.8|2207.8|2216.3|2212.3|2218.4|2214.4|2211.8|2207.8|4
1769767780000|2026-01-30 10:09:40|2217.8|2213.8|2217.8|2213.8|2217.8|2213.8|2217.8|2213.8|1
1769767790000|2026-01-30 10:09:50|2220.3|2216.3|2224.9|2220.9|2225.2|2221.2|2220.3|2216.3|9
1769767800000|2026-01-30 10:10:00|2225|2221|2229|2225|2229|2225|2225|2221|3
1769767810000|2026-01-30 10:10:10|2228.9|2224.9|2229.7|2225.7|2232.4|2228.4|2228.9|2224.9|2
1769767820000|2026-01-30 10:10:20|2232.8|2228.8|2229.5|2225.5|2232.8|2228.8|2229.5|2225.5|3
1769767830000|2026-01-30 10:10:30|2229.6|2225.6|2229.5|2225.5|2229.6|2225.6|2229.5|2225.5|1
1769767840000|2026-01-30 10:10:40|2230.7|2226.7|2225.1|2221.1|2230.7|2226.7|2225.1|2221.1|6
1769767850000|2026-01-30 10:10:50|2224.8|2220.8|2224.5|2220.5|2225.1|2221.1|2224.5|2220.5|2
1769767860000|2026-01-30 10:11:00|2224.2|2220.2|2220.8|2216.8|2224.2|2220.2|2220.8|2216.8|4
1769767870000|2026-01-30 10:11:10|2220.7|2216.7|2227|2223|2227.3|2223.3|2219.6|2215.6|6
1769767880000|2026-01-30 10:11:20|2227.2|2223.2|2226.7|2222.7|2228.1|2224.1|2225.3|2221.3|7
1769767890000|2026-01-30 10:11:30|2228.8|2224.8|2227.8|2223.8|2228.8|2224.8|2227.8|2223.8|3
1769767900000|2026-01-30 10:11:40|||||||||1
1769767910000|2026-01-30 10:11:50|2227.9|2223.9|2233.8|2229.8|2233.8|2230.8|2227.9|2223.9|8
1769767920000|2026-01-30 10:12:00|2233.6|2229.6|2225.6|2221.6|2233.8|2229.8|2223.6|2219.6|6
1769767930000|2026-01-30 10:12:10|2226.1|2222.1|2220|2216|2227.5|2223.5|2220|2216|11
1769767940000|2026-01-30 10:12:20|2219.7|2215.7|2214.5|2210.5|2219.7|2215.7|2214|2210|2
1769767950000|2026-01-30 10:12:30|2214.6|2210.6|2210.2|2206.2|2214.6|2210.6|2210.2|2206.2|3
1769767960000|2026-01-30 10:12:40|2211.7|2210.2|2217.5|2213.5|2217.6|2213.6|2210.9|2206.9|9
1769767970000|2026-01-30 10:12:50|2219.5|2215.5|2219.6|2215.6|2219.6|2215.6|2218.4|2214.4|6
1769767980000|2026-01-30 10:13:00|2218.7|2214.7|2219|2215|2219.4|2215.4|2217.7|2213.7|4
1769767990000|2026-01-30 10:13:10|2219.1|2215.1|2213.5|2209.5|2219.1|2215.1|2213.5|2209.5|4
1769768000000|2026-01-30 10:13:20|2215.4|2211.4|2213.9|2209.9|2215.4|2211.4|2209.6|2205.6|2
1769768010000|2026-01-30 10:13:30|2210.4|2208.9|2216.5|2212.5|2216.5|2212.5|2209.9|2205.9|4
1769768020000|2026-01-30 10:13:40|2216.7|2212.7|2216.3|2212.3|2217.3|2213.3|2214.8|2210.8|1
1769768030000|2026-01-30 10:13:50|2216.4|2212.4|2226|2222|2226|2222|2216.4|2212.4|4
1769768040000|2026-01-30 10:14:00|2226.1|2222.1|2226.3|2222.3|2226.3|2222.3|2226.1|2222.1|1
1769768050000|2026-01-30 10:14:10|2222.1|2218.1|2220.1|2216.1|2222.8|2218.8|2219.8|2215.8|3
1769768060000|2026-01-30 10:14:20|2220.3|2216.3|2226.6|2222.6|2226.6|2222.6|2219.4|2215.4|3
1769768070000|2026-01-30 10:14:30|2227|2223|2228.5|2224.5|2228.5|2224.5|2226.6|2222.6|1
1769768080000|2026-01-30 10:14:40|2228.3|2224.3|2227.8|2223.8|2228.3|2224.3|2227.5|2223.5|4
1769768090000|2026-01-30 10:14:50|2227.4|2223.4|2225.7|2221.7|2227.5|2223.5|2225.7|2221.7|4
1769768100000|2026-01-30 10:15:00|2225.6|2221.6|2221.7|2217.7|2225.6|2221.6|2221.3|2217.3|6
1769768110000|2026-01-30 10:15:10|2220.7|2216.7|2222.1|2218.1|2222.1|2218.1|2220.7|2216.7|1
1769768120000|2026-01-30 10:15:20|2221|2217|2223.7|2219.7|2225.2|2221.2|2220.3|2216.3|7
1769768130000|2026-01-30 10:15:30|2223.8|2219.8|2226.8|2222.8|2226.8|2222.8|2220.1|2216.1|18
1769768140000|2026-01-30 10:15:40|2225.1|2221.1|2227.9|2223.9|2228|2224|2225.1|2221.1|0
1769768150000|2026-01-30 10:15:50|2234.3|2230.3|2237.2|2233.2|2237.5|2233.5|2231.2|2227.2|10
1769768160000|2026-01-30 10:16:00|2237.8|2233.8|2239.8|2235.8|2239.9|2235.9|2236.2|2232.2|2
1769768170000|2026-01-30 10:16:10|2240.1|2236.1|2243.6|2239.6|2246.7|2242.7|2240.1|2236.1|5
1769768180000|2026-01-30 10:16:20|2244.2|2240.2|2248.3|2244.3|2248.9|2244.9|2244.2|2240.2|9
1769768190000|2026-01-30 10:16:30|2247.7|2243.7|2249.6|2245.6|2249.6|2245.6|2247.7|2243.7|3
1769768200000|2026-01-30 10:16:40|2250.1|2246.1|2254.1|2250.1|2255.1|2251.1|2250.1|2246.1|8
1769768210000|2026-01-30 10:16:50|2251.2|2249.7|2249|2245|2251.7|2249.7|2245.6|2241.6|8
1769768220000|2026-01-30 10:17:00|2248.9|2244.9|2245|2241|2248.9|2244.9|2243.8|2239.8|2
1769768230000|2026-01-30 10:17:10|2244.1|2240.1|2249.3|2245.3|2249.6|2245.6|2243.5|2239.5|5
1769768240000|2026-01-30 10:17:20|2249.2|2245.2|2250.7|2246.7|2250.7|2246.7|2249|2245|0
1769768250000|2026-01-30 10:17:30|2247.9|2243.9|2246.6|2242.6|2247.9|2243.9|2246.6|2242.6|2
1769768260000|2026-01-30 10:17:40|2248.1|2246.6|2247|2243|2248.5|2246.6|2246.6|2242.6|9
1769768270000|2026-01-30 10:17:50|2247.1|2243.1|2254|2250|2254.1|2250.1|2246.9|2242.9|15
1769768280000|2026-01-30 10:18:00|2253.5|2249.5|2247|2243|2258.1|2254.1|2246.7|2242.7|20
1769768290000|2026-01-30 10:18:10|2248.7|2247.2|2248.2|2244.2|2249|2247.2|2247.9|2243.9|3
1769768300000|2026-01-30 10:18:20|2247.7|2243.7|2247.5|2243.5|2247.7|2243.7|2246|2242|1
1769768310000|2026-01-30 10:18:30|2247.2|2243.2|2246.9|2242.9|2247.5|2243.5|2246.6|2242.6|0
1769768320000|2026-01-30 10:18:40|2247.4|2243.4|2247.5|2243.5|2247.5|2243.5|2247.4|2243.4|0
1769768340000|2026-01-30 10:19:00|2246.6|2242.6|2246.2|2242.2|2246.7|2242.7|2245.9|2241.9|1
1769768350000|2026-01-30 10:19:10|2245.9|2241.9|2247.9|2243.9|2247.9|2244.7|2242.6|2238.6|10
1769768360000|2026-01-30 10:19:20|2247.3|2243.3|2248.5|2244.5|2248.5|2244.5|2245.5|2241.5|4
1769768370000|2026-01-30 10:19:30|2248.6|2244.6|2248.6|2244.6|2248.7|2244.7|2248.6|2244.6|4
1769768380000|2026-01-30 10:19:40|2249.5|2245.5|2251.1|2247.1|2256.5|2252.5|2248.3|2245.5|10
1769768390000|2026-01-30 10:19:50|2251|2247|2254.5|2250.5|2256.4|2252.4|2250.8|2246.8|4
1769768400000|2026-01-30 10:20:00|2254.8|2250.8|2250.7|2246.7|2254.8|2250.8|2250.7|2246.7|2
1769768410000|2026-01-30 10:20:10|2251|2247|2254.6|2250.6|2254.6|2250.6|2251|2247|3
1769768420000|2026-01-30 10:20:20|2250.9|2249.4|2258.7|2254.7|2258.7|2254.7|2250.9|2249.4|3
1769768430000|2026-01-30 10:20:30|2262.1|2258.1|2266.9|2262.9|2267|2263|2260.1|2256.1|8
1769768440000|2026-01-30 10:20:40|2267.6|2263.6|2273.8|2269.8|2273.8|2269.8|2267.6|2263.6|8
1769768450000|2026-01-30 10:20:50|2274.4|2270.4|2274.1|2270.1|2274.6|2270.6|2270.7|2266.7|11
1769768460000|2026-01-30 10:21:00|2274|2270|2269.5|2265.5|2274.2|2270.2|2269.4|2265.4|4
1769768470000|2026-01-30 10:21:10|2269.1|2265.1|2263.5|2259.5|2269.1|2265.1|2262.6|2258.6|5
1769768480000|2026-01-30 10:21:20|2261.4|2257.4|2261.4|2257.4|2261.4|2257.4|2261.3|2257.3|2
1769768490000|2026-01-30 10:21:30|2258.5|2254.5|2258.1|2254.1|2260.6|2256.6|2257.9|2253.9|8
1769768500000|2026-01-30 10:21:40|2258|2254|2257.7|2253.7|2258|2254|2257.7|2253.7|2
1769768510000|2026-01-30 10:21:50|2257|2253|2259.7|2255.7|2266|2262|2255.2|2251.2|2
1769768520000|2026-01-30 10:22:00|2259.2|2255.2|2258.5|2254.5|2259.2|2255.2|2258.1|2254.1|0
1769768550000|2026-01-30 10:22:30|2259.6|2255.6|2255.5|2251.5|2259.6|2255.6|2255.5|2251.5|1
1769768560000|2026-01-30 10:22:40|2253.9|2249.9|2253.8|2249.8|2253.9|2249.9|2253.8|2249.8|5
1769768570000|2026-01-30 10:22:50|2253.3|2249.3|2252.3|2248.3|2253.5|2249.5|2252.3|2248.3|0
1769768580000|2026-01-30 10:23:00|2252.4|2248.4|2250|2246|2252.4|2248.4|2250|2246|5
1769768590000|2026-01-30 10:23:10|2250.2|2246.2|2245.6|2241.6|2250.2|2246.2|2245.6|2241.6|4
1769768600000|2026-01-30 10:23:20|2245.5|2241.5|2243.6|2239.6|2245.5|2241.5|2243.6|2239.6|2
1769768610000|2026-01-30 10:23:30|2243.7|2239.7|2242.9|2238.9|2243.9|2239.9|2242.9|2238.9|1
1769768620000|2026-01-30 10:23:40|2243.4|2239.4|2242.9|2238.9|2243.4|2241.2|2242.7|2238.9|1
1769768630000|2026-01-30 10:23:50|2240.7|2239.2|2247.8|2243.8|2248.3|2244.3|2240.1|2236.1|11
1769768640000|2026-01-30 10:24:00|2248|2244|2249|2245|2249|2245|2248|2244|1
1769768650000|2026-01-30 10:24:10|2249.1|2245.1|2250.8|2246.8|2253.3|2249.3|2249.1|2245.1|1
1769768660000|2026-01-30 10:24:20|2250.9|2246.9|2250.9|2246.9|2250.9|2246.9|2250.9|2246.9|1
1769768670000|2026-01-30 10:24:30|2251|2247|2251|2247|2251|2247|2251|2247|0
1769768680000|2026-01-30 10:24:40|2253.6|2249.6|2255.2|2251.2|2255.2|2251.2|2253.6|2249.6|3
1769768690000|2026-01-30 10:24:50|2254.6|2250.6|2254.6|2250.6|2254.6|2250.6|2254.3|2250.3|2
1769768700000|2026-01-30 10:25:00|2254.7|2250.7|2259.3|2255.3|2259.5|2255.5|2254.7|2250.7|3
1769768710000|2026-01-30 10:25:10|2259.2|2255.2|2264.9|2260.9|2264.9|2260.9|2259.2|2255.2|2
1769768720000|2026-01-30 10:25:20|2265|2261|2258.7|2254.7|2265|2261|2258.7|2254.7|17
1769768730000|2026-01-30 10:25:30|2258.6|2254.6|2259.3|2255.3|2259.3|2255.3|2255.3|2251.3|1
1769768740000|2026-01-30 10:25:40|2259.2|2255.2|2256.4|2252.4|2259.2|2255.2|2256.1|2252.1|0
1769768750000|2026-01-30 10:25:50|2256.5|2252.5|2256.9|2252.9|2257.2|2253.2|2256.5|2252.5|1
1769768760000|2026-01-30 10:26:00|2256.4|2252.4|2256.8|2252.8|2256.9|2252.9|2256.4|2252.4|1
1769768770000|2026-01-30 10:26:10|2256.9|2252.9|2256.8|2252.8|2257|2253|2256.8|2252.8|4
1769768780000|2026-01-30 10:26:20|2260.2|2256.2|2260.1|2256.1|2260.2|2256.2|2260.1|2256.1|6
1769768790000|2026-01-30 10:26:30|2258.2|2254.2|2259.3|2255.3|2260|2256|2258.2|2254.2|2
1769768800000|2026-01-30 10:26:40|2259.4|2255.4|2262.1|2258.1|2263.3|2259.3|2256.7|2252.7|5
1769768810000|2026-01-30 10:26:50|2261.9|2257.9|2261.4|2257.4|2262.7|2258.7|2261.4|2257.4|2
1769768820000|2026-01-30 10:27:00|2261.5|2257.5|2266.1|2262.1|2266.1|2262.1|2261.5|2257.5|3
1769768830000|2026-01-30 10:27:10|2260.6|2256.6|2257.3|2253.3|2260.7|2256.7|2257.2|2253.2|2
1769768840000|2026-01-30 10:27:20|2255.9|2251.9|2254.8|2250.8|2257.3|2253.3|2254.6|2250.6|9
1769768850000|2026-01-30 10:27:30|2254.5|2250.5|2248.4|2244.4|2254.5|2250.5|2247|2244.4|6
1769768860000|2026-01-30 10:27:40|2248.5|2244.5|2247.6|2243.6|2248.5|2244.5|2247.6|2243.6|5
1769768870000|2026-01-30 10:27:50|2246.8|2242.8|2245.4|2241.4|2246.9|2242.9|2245.4|2241.4|2
1769768880000|2026-01-30 10:28:00|2245.3|2241.3|2238.5|2234.5|2245.3|2241.3|2238.5|2234.5|5
1769768890000|2026-01-30 10:28:10|2236.9|2232.9|2236.3|2232.3|2236.9|2232.9|2236.1|2232.1|3
1769768900000|2026-01-30 10:28:20|2236.4|2232.4|2242.1|2238.1|2242.1|2238.1|2236.4|2232.4|3
1769768910000|2026-01-30 10:28:30|2241.7|2237.7|2246.7|2242.7|2246.8|2242.8|2241.7|2237.7|5
1769768920000|2026-01-30 10:28:40|2246.3|2242.3|2241.3|2237.3|2246.3|2242.3|2241.3|2237.3|9
1769768930000|2026-01-30 10:28:50|2241.4|2237.4|2239.3|2235.3|2244.1|2240.1|2239.3|2235.3|4
1769768940000|2026-01-30 10:29:00|2239|2235|2236.4|2232.4|2239|2235|2236.3|2232.3|4
1769768950000|2026-01-30 10:29:10|2236.3|2232.3|2236|2232|2236.3|2232.3|2236|2232|3
1769768960000|2026-01-30 10:29:20|2235.1|2231.1|2238|2234|2238|2234|2235.1|2231.1|6
1769768970000|2026-01-30 10:29:30|2237.7|2233.7|2238.6|2234.6|2238.7|2234.7|2236.5|2232.5|1
1769768980000|2026-01-30 10:29:40|2238.7|2234.7|2242.8|2238.8|2243.1|2239.1|2238.7|2234.7|4
1769769000000|2026-01-30 10:30:00|2240.3|2236.3|2243|2239|2244.4|2240.4|2239.4|2235.4|2
1769769010000|2026-01-30 10:30:10|2242.6|2241.1|2240|2236|2242.6|2241.1|2239.1|2235.1|3
1769769020000|2026-01-30 10:30:20|2239.9|2235.9|2235.8|2231.8|2240|2236|2235.8|2231.8|1
1769769030000|2026-01-30 10:30:30|2235.7|2231.7|2235.4|2231.4|2235.7|2231.7|2235.4|2231.4|2
1769769040000|2026-01-30 10:30:40|2236.4|2232.4|2235.6|2231.6|2236.4|2232.4|2234.8|2230.8|4
1769769050000|2026-01-30 10:30:50|2237.2|2233.2|2237.8|2233.8|2237.8|2233.8|2237.2|2233.2|2
1769769060000|2026-01-30 10:31:00|2236.6|2232.6|2236.3|2232.3|2237|2233|2236.3|2232.3|2
1769769070000|2026-01-30 10:31:10|2236.4|2232.4|2238.7|2234.7|2238.7|2234.7|2236.3|2232.3|5
1769769080000|2026-01-30 10:31:20|2238.8|2234.8|2238.8|2234.8|2238.8|2234.8|2238.8|2234.8|1
1769769090000|2026-01-30 10:31:30|2239.1|2235.1|2241.2|2237.2|2241.9|2237.9|2239.1|2235.1|4
1769769100000|2026-01-30 10:31:40|2241.1|2237.1|2246.4|2242.4|2251.6|2247.6|2241.1|2237.1|3
1769769110000|2026-01-30 10:31:50|2246.9|2242.9|2248.4|2244.4|2252.5|2248.5|2246.8|2242.8|4
1769769120000|2026-01-30 10:32:00|2247.5|2243.5|2247.8|2243.8|2250.2|2246.2|2246.3|2242.3|11
1769769130000|2026-01-30 10:32:10|2247.4|2243.4|2249.3|2245.3|2249.8|2245.8|2246.2|2242.2|2
1769769140000|2026-01-30 10:32:20|2249|2245|2245.7|2241.7|2249|2245|2245.3|2241.3|3
1769769150000|2026-01-30 10:32:30|2245.6|2241.6|2244.9|2240.9|2245.6|2241.6|2244.9|2240.9|2
1769769160000|2026-01-30 10:32:40|2244.7|2240.7|2242.6|2238.6|2244.8|2240.8|2242.5|2238.5|3
1769769170000|2026-01-30 10:32:50|2242.3|2238.3|2242.2|2238.2|2242.3|2238.3|2242.2|2238.2|1
1769769180000|2026-01-30 10:33:00|2242.4|2238.4|2241.7|2237.7|2242.4|2238.4|2241.7|2237.7|5
1769769190000|2026-01-30 10:33:10|2243.2|2239.2|2242.8|2238.8|2243.2|2239.2|2242.8|2238.8|2
1769769200000|2026-01-30 10:33:20|2242.9|2238.9|2242.1|2238.1|2243.5|2239.5|2242.1|2238.1|1
1769769210000|2026-01-30 10:33:30|2242.2|2238.2|2244.7|2240.7|2244.7|2240.7|2242.2|2238.2|2
1769769220000|2026-01-30 10:33:40|2242.9|2238.9|2236.9|2232.9|2242.9|2238.9|2236.9|2232.9|3
1769769230000|2026-01-30 10:33:50|2235.2|2231.2|2235|2231|2236|2232|2235|2231|11
1769769240000|2026-01-30 10:34:00|2235.2|2231.2|2238.4|2234.4|2238.4|2234.4|2235.2|2231.2|4
1769769250000|2026-01-30 10:34:10|2235.3|2231.3|2234.9|2230.9|2235.6|2231.6|2234.8|2230.8|7
1769769260000|2026-01-30 10:34:20|2235|2231|2235.2|2231.2|2235.2|2231.2|2235|2231|2
1769769270000|2026-01-30 10:34:30|2236.3|2232.3|2234.3|2230.3|2236.3|2232.3|2234.3|2230.3|4
1769769280000|2026-01-30 10:34:40|2235|2231|2235.5|2231.5|2235.5|2231.5|2233.5|2229.5|4
1769769290000|2026-01-30 10:34:50|||||||||2
1769769300000|2026-01-30 10:35:00|2236|2232|2237.5|2233.5|2237.5|2233.5|2236|2232|5
1769769310000|2026-01-30 10:35:10|2237.8|2233.8|2243.1|2239.1|2243.4|2239.4|2237.8|2233.8|4
1769769320000|2026-01-30 10:35:20|2246.2|2242.2|2256.8|2252.8|2257.2|2253.2|2245.9|2241.9|7
1769769330000|2026-01-30 10:35:30|2256.7|2252.7|2254.8|2250.8|2256.7|2252.7|2253.9|2249.9|8
1769769340000|2026-01-30 10:35:40|2254.6|2250.6|2254.3|2250.3|2254.6|2250.6|2253.7|2249.7|2
1769769350000|2026-01-30 10:35:50|2252.9|2248.9|2249.9|2245.9|2252.9|2248.9|2249.9|2245.9|5
1769769360000|2026-01-30 10:36:00|2249.2|2245.2|2247.3|2243.3|2249.2|2245.2|2246.4|2242.4|7
1769769370000|2026-01-30 10:36:10|2247|2243|2244.9|2240.9|2247.9|2243.9|2244.9|2240.9|9
1769769380000|2026-01-30 10:36:20|2245.1|2241.1|2245.7|2241.7|2245.7|2241.7|2245.1|2241.1|2
1769769390000|2026-01-30 10:36:30|2246|2242|2248.1|2244.1|2248.2|2244.2|2246|2242|1
1769769400000|2026-01-30 10:36:40|2248.2|2244.2|2258.7|2254.7|2259.1|2255.1|2248.2|2244.2|11
1769769410000|2026-01-30 10:36:50|2258.6|2254.6|2257.7|2253.7|2258.7|2254.7|2257.2|2253.2|0
1769769420000|2026-01-30 10:37:00|2259.3|2255.3|2259.3|2255.3|2259.3|2255.3|2259.2|2255.2|10
1769769430000|2026-01-30 10:37:10|2259.4|2255.4|2263.5|2259.5|2264.7|2260.7|2259.4|2255.4|8
1769769440000|2026-01-30 10:37:20|2260.4|2258.9|2264.1|2260.1|2264.1|2260.1|2260.4|2256.4|4
1769769450000|2026-01-30 10:37:30|2264.4|2260.4|2267|2263|2267|2263|2264.4|2260.4|0
1769769460000|2026-01-30 10:37:40|2268.3|2264.3|2273.9|2269.9|2273.9|2269.9|2268.3|2264.3|8
1769769470000|2026-01-30 10:37:50|2273.8|2269.8|2274|2270|2274|2270|2272.4|2268.4|4
1769769480000|2026-01-30 10:38:00|2274.3|2270.3|2274.2|2270.2|2274.3|2270.3|2274.2|2270.2|2
1769769510000|2026-01-30 10:38:30|2274.3|2270.3|2271.1|2267.1|2274.3|2270.3|2269.4|2265.4|4
1769769520000|2026-01-30 10:38:40|2271.2|2267.2|2274.1|2270.1|2274.2|2270.2|2271.2|2267.2|2
1769769530000|2026-01-30 10:38:50|2274|2270|2274|2270|2274|2270|2274|2270|0
1769769540000|2026-01-30 10:39:00|2274.1|2270.1|2273.4|2269.4|2274.1|2270.1|2272.1|2268.1|3
1769769550000|2026-01-30 10:39:10|2272.6|2268.6|2266.3|2262.3|2272.8|2268.8|2266.1|2262.1|6
1769769560000|2026-01-30 10:39:20|2266.2|2262.2|2267.6|2263.6|2267.6|2263.6|2266.2|2262.2|3
1769769570000|2026-01-30 10:39:30|2263.1|2259.1|2263.1|2259.1|2263.1|2259.1|2263.1|2259.1|3
1769769580000|2026-01-30 10:39:40|2263.2|2259.2|2272.1|2268.1|2272.1|2268.1|2263.2|2259.2|21
1769769590000|2026-01-30 10:39:50|2271.2|2267.2|2271.2|2267.2|2271.2|2267.2|2271.2|2267.2|0
1769769600000|2026-01-30 10:40:00|2270|2266|2265.9|2261.9|2270|2266|2265.9|2261.9|4
1769769610000|2026-01-30 10:40:10|2266.1|2262.1|2265.6|2261.6|2266.1|2262.1|2265.6|2261.6|0
1769769620000|2026-01-30 10:40:20|2265.7|2261.7|2265.3|2261.3|2265.7|2261.7|2265.3|2261.3|0
1769769630000|2026-01-30 10:40:30|2265.1|2261.1|2263.1|2259.1|2265.1|2261.1|2262.6|2258.6|2
1769769640000|2026-01-30 10:40:40|2262.7|2258.7|2259|2255|2262.8|2258.8|2259|2255|3
1769769650000|2026-01-30 10:40:50|2257.8|2253.8|2259.6|2255.6|2261.4|2257.4|2257.8|2253.8|4
1769769660000|2026-01-30 10:41:00|2260.4|2256.4|2259|2255|2260.4|2256.4|2259|2255|2
1769769670000|2026-01-30 10:41:10|2258.9|2254.9|2256.7|2252.7|2258.9|2254.9|2255.6|2251.6|1
1769769680000|2026-01-30 10:41:20|2256.9|2252.9|2264|2260|2264.1|2260.1|2256.9|2252.9|6
1769769690000|2026-01-30 10:41:30|2268.1|2264.1|2267.2|2263.2|2268.1|2264.1|2266|2262|1
1769769700000|2026-01-30 10:41:40|2267.3|2263.3|2267.4|2263.4|2268.5|2264.5|2266.8|2262.8|1
1769769710000|2026-01-30 10:41:50|2267.1|2263.1|2260.5|2256.5|2267.1|2263.1|2260.5|2256.5|2
1769769720000|2026-01-30 10:42:00|2259.7|2255.7|2259.7|2255.7|2259.7|2255.7|2259.6|2255.6|6
1769769730000|2026-01-30 10:42:10|2259.8|2255.8|2259.8|2255.8|2259.8|2255.8|2259.8|2255.8|1
1769769740000|2026-01-30 10:42:20|2259.9|2255.9|2259.9|2255.9|2259.9|2255.9|2259.9|2255.9|2
1769769750000|2026-01-30 10:42:30|2261.1|2257.1|2263|2259|2263|2259|2261.1|2257.1|2
1769769760000|2026-01-30 10:42:40|2269.6|2265.6|2269|2265|2269.6|2265.6|2267.3|2263.3|2
1769769770000|2026-01-30 10:42:50|2269.3|2265.3|2271.9|2267.9|2273.1|2269.1|2269.3|2265.3|7
1769769780000|2026-01-30 10:43:00|2273.8|2269.8|2268.6|2264.6|2273.8|2269.8|2266.5|2262.5|2
1769769790000|2026-01-30 10:43:10|2268.9|2264.9|2269.2|2265.2|2269.2|2265.2|2268.9|2264.9|0
1769769820000|2026-01-30 10:43:40|2268.6|2264.6|2268.2|2264.2|2268.6|2264.6|2268.2|2264.2|3
1769769830000|2026-01-30 10:43:50|2268|2264|2267.8|2263.8|2268.5|2264.5|2267.3|2263.3|2
1769769840000|2026-01-30 10:44:00|2266.9|2262.9|2271.5|2267.5|2273.7|2269.7|2266.9|2262.9|4
1769769850000|2026-01-30 10:44:10|2271.3|2267.3|2275.5|2271.5|2275.5|2271.5|2271.3|2267.3|1
1769769860000|2026-01-30 10:44:20|2277.7|2273.7|2274.4|2270.4|2278.7|2274.7|2274.4|2270.4|8
1769769870000|2026-01-30 10:44:30|2274|2270|2269.8|2265.8|2274|2270|2267.2|2263.2|5
1769769880000|2026-01-30 10:44:40|2269.9|2265.9|2266.2|2262.2|2270.4|2266.4|2266|2262|2
1769769890000|2026-01-30 10:44:50|2267.5|2263.5|2267.5|2263.5|2269.4|2265.4|2267.2|2263.2|4
1769769900000|2026-01-30 10:45:00|2267.8|2263.8|2264.1|2260.1|2267.8|2263.8|2264|2260|6
1769769910000|2026-01-30 10:45:10|2264|2260|2266.1|2262.1|2266.1|2262.1|2262.1|2260|4
1769769920000|2026-01-30 10:45:20|2266.3|2262.3|2266.1|2262.1|2266.5|2262.5|2265.6|2261.6|3
1769769930000|2026-01-30 10:45:30|2266|2262|2267.9|2263.9|2268.8|2267.3|2266|2262|5
1769769940000|2026-01-30 10:45:40|2267.8|2263.8|2265.3|2261.3|2267.8|2263.8|2265.1|2261.1|1
1769769950000|2026-01-30 10:45:50|2265.1|2261.1|2270|2266|2270.3|2266.3|2259.8|2255.8|5
1769769960000|2026-01-30 10:46:00|2268.3|2264.3|2269|2265|2270.7|2266.7|2268.3|2264.3|2
1769769970000|2026-01-30 10:46:10|2269.3|2265.3|2270.2|2266.2|2270.4|2266.4|2269.3|2265.3|1
1769769980000|2026-01-30 10:46:20|2275|2271|2280.1|2276.1|2280.1|2276.1|2274.7|2270.7|5
1769769990000|2026-01-30 10:46:30|2280.4|2276.4|2279.6|2275.6|2280.4|2276.4|2279|2275|4
1769770000000|2026-01-30 10:46:40|2279.3|2275.3|2273.5|2269.5|2279.3|2275.3|2272.9|2268.9|2
1769770010000|2026-01-30 10:46:50|2273.1|2269.1|2273.6|2269.6|2274.4|2270.4|2273.1|2269.1|1
1769770020000|2026-01-30 10:47:00|2271.4|2267.4|2267.1|2263.1|2271.4|2267.4|2263.7|2259.7|7
1769770030000|2026-01-30 10:47:10|2268.3|2264.3|2266.3|2262.3|2268.3|2264.3|2266.3|2262.3|6
1769770040000|2026-01-30 10:47:20|2265.4|2261.4|2267.8|2263.8|2268.9|2264.9|2265.4|2261.4|9
1769770050000|2026-01-30 10:47:30|2267.5|2263.5|2265.8|2261.8|2267.5|2263.5|2265.8|2261.8|2
1769770060000|2026-01-30 10:47:40|2265.6|2261.6|2263.7|2259.7|2265.6|2261.6|2263.4|2259.4|2
1769770070000|2026-01-30 10:47:50|2263.3|2259.3|2264|2260|2264.3|2260.3|2263.3|2259.3|5
1769770080000|2026-01-30 10:48:00|2263.9|2259.9|2263.9|2259.9|2263.9|2259.9|2263.9|2259.9|0
1769770090000|2026-01-30 10:48:10|2267.2|2263.2|2264.8|2260.8|2267.4|2263.4|2264.8|2260.8|3
1769770100000|2026-01-30 10:48:20|2266.4|2262.4|2265.5|2261.5|2266.4|2262.4|2265.2|2261.2|1
1769770110000|2026-01-30 10:48:30|2265.6|2261.6|2265.6|2261.6|2265.6|2261.6|2265.6|2261.6|0
1769770120000|2026-01-30 10:48:40|2265.9|2261.9|2269.1|2265.1|2269.1|2265.1|2265.9|2261.9|0
1769770130000|2026-01-30 10:48:50|2269.2|2265.2|2268.7|2264.7|2269.2|2265.2|2268.7|2264.7|1
1769770140000|2026-01-30 10:49:00|2268.8|2264.8|2270.9|2266.9|2272.8|2268.8|2268.7|2264.7|1
1769770150000|2026-01-30 10:49:10|2268.5|2264.5|2272.3|2268.3|2272.4|2268.4|2268.5|2264.5|6
1769770160000|2026-01-30 10:49:20|2268.9|2264.9|2269.5|2265.5|2269.5|2265.5|2268.9|2264.9|1
1769770170000|2026-01-30 10:49:30|2269.4|2265.4|2269.8|2265.8|2269.8|2265.8|2269.4|2265.4|0
1769770180000|2026-01-30 10:49:40|2270.2|2266.2|2274.6|2270.6|2274.6|2270.6|2270.2|2266.2|3
1769770190000|2026-01-30 10:49:50|2273.9|2269.9|2274.7|2270.7|2274.8|2270.8|2273.9|2269.9|0
1769770200000|2026-01-30 10:50:00|2274.8|2270.8|2275.7|2271.7|2275.7|2271.7|2274.8|2270.8|0
1769770210000|2026-01-30 10:50:10|2275.6|2271.6|2275.7|2271.7|2275.7|2271.7|2275.6|2271.6|1
1769770220000|2026-01-30 10:50:20|2275.8|2271.8|2273.8|2269.8|2275.8|2271.8|2273.8|2269.8|2
1769770230000|2026-01-30 10:50:30|2273.5|2269.5|2273.2|2269.2|2273.5|2269.5|2273.2|2269.2|0
1769770240000|2026-01-30 10:50:40|2273.5|2269.5|2273.4|2269.4|2273.5|2269.5|2273.2|2269.2|0
1769770250000|2026-01-30 10:50:50|2273.5|2269.5|2272.3|2268.3|2273.5|2269.5|2271.7|2267.7|1
1769770260000|2026-01-30 10:51:00|2272|2268|2273.5|2269.5|2273.5|2269.5|2272|2268|2
1769770270000|2026-01-30 10:51:10|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|0
1769770280000|2026-01-30 10:51:20|2278.9|2274.9|2279.4|2275.4|2279.4|2275.4|2278.9|2274.9|3
1769770290000|2026-01-30 10:51:30|2279.5|2275.5|2279.1|2275.1|2279.5|2275.5|2279.1|2275.1|0
1769770300000|2026-01-30 10:51:40|2279|2275|2276.9|2272.9|2279|2275|2276.4|2272.4|2
1769770310000|2026-01-30 10:51:50|2276.7|2272.7|2276.8|2272.8|2277|2273|2276.6|2272.6|0
1769770320000|2026-01-30 10:52:00|2278|2274|2278.1|2274.1|2278.1|2274.1|2278|2274|1
1769770330000|2026-01-30 10:52:10|2278|2274|2274.5|2270.5|2278.3|2274.3|2274.5|2270.5|7
1769770340000|2026-01-30 10:52:20|2274.6|2270.6|2276.5|2272.5|2276.5|2272.5|2274.6|2270.6|0
1769770350000|2026-01-30 10:52:30|2276.9|2272.9|2275.7|2271.7|2277.4|2273.4|2275.7|2271.7|1
1769770370000|2026-01-30 10:52:50|2275.1|2271.1|2277.1|2273.1|2277.2|2273.2|2275.1|2271.1|1
1769770380000|2026-01-30 10:53:00|2278.4|2274.4|2279.5|2275.5|2279.8|2275.8|2277.1|2273.1|6
1769770390000|2026-01-30 10:53:10|2279.4|2275.4|2279.6|2275.6|2279.6|2275.6|2279.4|2275.4|4
1769770400000|2026-01-30 10:53:20|2280.3|2276.3|2278.5|2274.5|2280.4|2276.4|2278.5|2274.5|8
1769770410000|2026-01-30 10:53:30|2278.6|2274.6|2280.1|2276.1|2280.2|2276.2|2278.6|2274.6|3
1769770420000|2026-01-30 10:53:40|2280.2|2276.2|2284.9|2280.9|2286.7|2282.7|2280.2|2276.2|8
1769770430000|2026-01-30 10:53:50|2285.3|2281.3|2285.6|2281.6|2285.6|2281.6|2285.3|2281.3|0
1769770440000|2026-01-30 10:54:00|2285.5|2281.5|2286.1|2282.1|2286.1|2282.1|2285.5|2281.5|2
1769770450000|2026-01-30 10:54:10|2286.5|2282.5|2284.6|2280.6|2286.5|2282.5|2284.6|2280.6|3
1769770460000|2026-01-30 10:54:20|2284|2280|2283.4|2279.4|2284.1|2280.1|2283.1|2279.1|1
1769770470000|2026-01-30 10:54:30|2283.3|2279.3|2282.8|2278.8|2283.5|2282|2282.6|2278.6|2
1769770480000|2026-01-30 10:54:40|||||||||1
1769770490000|2026-01-30 10:54:50|2282.7|2278.7|2285.8|2281.8|2285.8|2281.8|2282.7|2278.7|4
1769770500000|2026-01-30 10:55:00|2286.5|2282.5|2284.4|2280.4|2287.7|2283.7|2284.4|2280.4|9
1769770510000|2026-01-30 10:55:10|2284.1|2280.1|2279.2|2275.2|2284.1|2280.1|2279.2|2275.2|2
1769770520000|2026-01-30 10:55:20|2278.3|2274.3|2283.8|2279.8|2283.8|2279.8|2275.2|2271.2|10
1769770530000|2026-01-30 10:55:30|2282.9|2278.9|2281.3|2277.3|2282.9|2280.8|2280.2|2276.2|6
1769770540000|2026-01-30 10:55:40|2281.9|2277.9|2279.2|2275.2|2282.4|2278.4|2277.7|2273.7|5
1769770550000|2026-01-30 10:55:50|2279.5|2275.5|2279.5|2275.5|2280.6|2276.6|2279.5|2275.5|1
1769770560000|2026-01-30 10:56:00|2279.4|2275.4|2281.9|2277.9|2281.9|2277.9|2278.2|2274.2|8
1769770570000|2026-01-30 10:56:10|2281.8|2277.8|2281.8|2277.8|2282.7|2278.7|2280.7|2276.7|4
1769770580000|2026-01-30 10:56:20|2282|2278|2285.6|2281.6|2285.6|2281.6|2281.8|2277.8|1
1769770590000|2026-01-30 10:56:30|2285.3|2281.3|2286.3|2282.3|2286.3|2282.3|2285.3|2281.3|0
1769770600000|2026-01-30 10:56:40|2286|2282|2285.8|2281.8|2286|2282|2285.7|2281.7|0
1769770610000|2026-01-30 10:56:50|2285.1|2281.1|2289.5|2285.5|2289.5|2285.5|2283.3|2279.3|14
1769770620000|2026-01-30 10:57:00|2289.4|2285.4|2289.4|2285.4|2289.4|2285.4|2289.4|2285.4|1
1769770630000|2026-01-30 10:57:10|2289.2|2285.2|2279.8|2275.8|2289.2|2285.2|2278.1|2274.1|17
1769770640000|2026-01-30 10:57:20|2279.7|2275.7|2281.3|2277.3|2281.3|2277.3|2279.7|2275.7|3
1769770650000|2026-01-30 10:57:30|2281.2|2277.2|2283.1|2279.1|2283.1|2279.1|2279.1|2277.2|2
1769770660000|2026-01-30 10:57:40|2283.2|2279.2|2284|2280|2285.9|2281.9|2283.2|2279.2|0
1769770670000|2026-01-30 10:57:50|2285|2281|2283.2|2279.2|2287.2|2283.2|2283.2|2279.2|4
1769770680000|2026-01-30 10:58:00|2282.9|2278.9|2284.9|2280.9|2284.9|2280.9|2282.9|2278.9|0
1769770690000|2026-01-30 10:58:10|2281.9|2277.9|2284.4|2280.4|2287.2|2283.2|2281.9|2277.9|7
1769770700000|2026-01-30 10:58:20|2285.4|2281.4|2283.5|2279.5|2285.4|2281.4|2283.5|2279.5|1
1769770710000|2026-01-30 10:58:30|2284.2|2280.2|2283.5|2279.5|2284.4|2280.4|2283.5|2279.5|0
1769770730000|2026-01-30 10:58:50|2285.2|2281.2|2287.5|2283.5|2288.8|2284.8|2285.2|2281.2|3
1769770740000|2026-01-30 10:59:00|2289.1|2285.1|2299.5|2295.5|2299.5|2295.5|2289.1|2285.1|20
1769770750000|2026-01-30 10:59:10|2300.6|2296.6|2298.7|2294.7|2303|2299|2298.7|2294.7|7
1769770760000|2026-01-30 10:59:20|2298.5|2294.5|2300.5|2296.5|2300.5|2296.5|2297.7|2293.7|3
1769770770000|2026-01-30 10:59:30|2300.4|2296.4|2298.8|2294.8|2300.5|2296.5|2296.8|2292.8|1
1769770780000|2026-01-30 10:59:40|2298.6|2294.6|2303.4|2299.4|2304.5|2300.5|2298.6|2294.6|8
1769770790000|2026-01-30 10:59:50|2303.7|2299.7|2302.7|2298.7|2304|2300|2302.6|2298.6|4
1769770800000|2026-01-30 11:00:00|2302.6|2298.6|2297.5|2293.5|2304.3|2300.3|2297.3|2293.3|11
1769770810000|2026-01-30 11:00:10|2296.7|2292.7|2294|2290|2296.7|2292.7|2292.7|2288.7|6
1769770820000|2026-01-30 11:00:20|2294.1|2290.1|2297.6|2293.6|2298.3|2294.3|2294.1|2290.1|6
1769770830000|2026-01-30 11:00:30|2297.9|2293.9|2301.7|2297.7|2301.7|2297.7|2297.5|2293.5|2
1769770840000|2026-01-30 11:00:40|2301.6|2297.6|2304.1|2300.1|2304.1|2300.1|2301.6|2297.6|5
1769770850000|2026-01-30 11:00:50|2303.4|2299.4|2304.3|2300.3|2304.3|2300.3|2303.4|2299.4|3
1769770860000|2026-01-30 11:01:00|2305.1|2301.1|2303.3|2299.3|2305.4|2301.4|2302.7|2298.7|5
1769770870000|2026-01-30 11:01:10|2304.2|2300.2|2304.1|2300.1|2304.2|2300.2|2304.1|2300.1|2
1769770880000|2026-01-30 11:01:20|2302.6|2298.6|2305|2301|2305|2301|2301.4|2297.4|12
1769770890000|2026-01-30 11:01:30|2302.5|2301.4|2306.1|2302.1|2306.1|2302.1|2302.5|2301.4|7
1769770900000|2026-01-30 11:01:40|2306.4|2302.4|2313.4|2309.4|2313.9|2309.9|2306.4|2302.4|10
1769770910000|2026-01-30 11:01:50|2312.4|2308.4|2306.1|2302.1|2312.4|2308.4|2306.1|2302.1|2
1769770920000|2026-01-30 11:02:00|2305.3|2301.3|2309.1|2307.6|2310.9|2307.6|2303.2|2299.2|16
1769770930000|2026-01-30 11:02:10|2310.1|2306.1|2306.2|2302.2|2310.1|2306.1|2306|2302|8
1769770940000|2026-01-30 11:02:20|2305.9|2301.9|2301.1|2297.1|2305.9|2301.9|2301.1|2297.1|3
1769770950000|2026-01-30 11:02:30|2301|2297|2299|2295|2301|2297|2297.9|2293.9|1
1769770960000|2026-01-30 11:02:40|2299.7|2295.7|2303.2|2299.2|2303.8|2299.8|2299.7|2295.7|1
1769770970000|2026-01-30 11:02:50|2302.9|2298.9|2305.2|2301.2|2305.6|2301.6|2302.9|2298.9|0
1769770980000|2026-01-30 11:03:00|2304.8|2300.8|2310.5|2306.5|2311.1|2307.1|2304.8|2300.8|4
1769770990000|2026-01-30 11:03:10|2311.5|2307.5|2314.5|2310.5|2314.5|2310.5|2310.9|2306.9|6
1769771000000|2026-01-30 11:03:20|2312.9|2308.9|2314.1|2310.1|2314.1|2310.1|2312.9|2308.9|1
1769771010000|2026-01-30 11:03:30|2314|2310|2311.6|2307.6|2314|2310|2310.4|2306.4|2
1769771020000|2026-01-30 11:03:40|2306.4|2302.4|2305.7|2301.7|2309.3|2305.3|2305.6|2301.6|1
1769771030000|2026-01-30 11:03:50|2305.8|2301.8|2305.7|2301.7|2305.8|2301.8|2305.5|2301.5|0
1769771040000|2026-01-30 11:04:00|2305.8|2301.8|2306|2302|2306.1|2302.1|2305.8|2301.8|0
1769771050000|2026-01-30 11:04:10|2305.4|2301.4|2305.9|2301.9|2305.9|2301.9|2305.4|2301.4|3
1769771060000|2026-01-30 11:04:20|2305.4|2301.4|2300.2|2296.2|2306.1|2302.1|2300.1|2296.1|4
1769771070000|2026-01-30 11:04:30|2300.1|2296.1|2300.2|2296.2|2300.2|2296.2|2300.1|2296.1|1
1769771080000|2026-01-30 11:04:40|2300.3|2296.3|2300.1|2296.1|2300.3|2296.3|2300.1|2296.1|2
1769771090000|2026-01-30 11:04:50|2298.6|2294.6|2307.3|2303.3|2307.3|2303.3|2298.6|2294.6|2
1769771100000|2026-01-30 11:05:00|2307.2|2303.2|2308.8|2304.8|2309.3|2305.3|2306.1|2302.1|2
1769771110000|2026-01-30 11:05:10|2307.8|2303.8|2308.9|2304.9|2309.3|2305.3|2307|2303|2
1769771120000|2026-01-30 11:05:20|2311.1|2309.6|2312.8|2308.8|2313.2|2310|2311.1|2308.1|2
1769771130000|2026-01-30 11:05:30|2313.2|2309.2|2313.4|2309.4|2313.4|2309.4|2313.2|2309.2|0
1769771140000|2026-01-30 11:05:40|2315.2|2311.2|2317.3|2313.3|2317.3|2313.3|2314.8|2310.8|3
1769771150000|2026-01-30 11:05:50|2316.4|2312.4|2316.7|2312.7|2318.5|2314.5|2316|2312|3
1769771160000|2026-01-30 11:06:00|2316.8|2312.8|2316.8|2312.8|2316.9|2312.9|2316.8|2312.8|1
1769771180000|2026-01-30 11:06:20|2316.7|2312.7|2317.2|2313.2|2317.2|2313.2|2315.3|2311.3|1
1769771190000|2026-01-30 11:06:30|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|1
1769771200000|2026-01-30 11:06:40|2315.5|2311.5|2313.5|2309.5|2315.5|2311.5|2312.9|2308.9|3
1769771210000|2026-01-30 11:06:50|2313.8|2309.8|2312.8|2308.8|2313.8|2309.8|2312.8|2308.8|2
1769771220000|2026-01-30 11:07:00|2312.4|2308.4|2314.1|2310.1|2314.1|2310.1|2312.4|2308.4|44
1769771230000|2026-01-30 11:07:10|2314|2310|2308.4|2304.4|2314.7|2310.7|2308.4|2304.4|8
1769771240000|2026-01-30 11:07:20|2308.3|2304.3|2306.6|2302.6|2308.3|2304.3|2306.6|2302.6|1
1769771250000|2026-01-30 11:07:30|2308.4|2304.4|2305.1|2301.1|2308.4|2304.4|2305.1|2301.1|1
1769771260000|2026-01-30 11:07:40|2308.3|2304.3|2310.7|2306.7|2310.7|2306.7|2308.3|2304.3|3
1769771270000|2026-01-30 11:07:50|2308|2304|2311.3|2307.3|2311.6|2307.6|2308|2304|3
1769771280000|2026-01-30 11:08:00|2311.4|2307.4|2307.6|2303.6|2314.7|2310.7|2306.9|2302.9|9
1769771290000|2026-01-30 11:08:10|2307.8|2303.8|2308.8|2304.8|2309.6|2305.6|2306.5|2302.5|1
1769771300000|2026-01-30 11:08:20|2309.5|2305.5|2314.9|2310.9|2314.9|2310.9|2309.5|2305.5|3
1769771310000|2026-01-30 11:08:30|2315.1|2311.1|2315.2|2311.2|2315.2|2311.2|2315.1|2311.1|0
1769771320000|2026-01-30 11:08:40|2315.5|2311.5|2316.5|2312.5|2317.9|2313.9|2315.5|2311.5|4
1769771330000|2026-01-30 11:08:50|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|2316.1|2312.1|1
1769771340000|2026-01-30 11:09:00|2316.1|2312.1|2316.7|2312.7|2316.7|2312.7|2316.1|2312.1|0
1769771350000|2026-01-30 11:09:10|2316.8|2312.8|2318.6|2314.6|2319.4|2315.4|2316.8|2312.8|3
1769771360000|2026-01-30 11:09:20|2319.4|2315.4|2317.9|2313.9|2319.5|2315.5|2317.9|2313.9|3
1769771370000|2026-01-30 11:09:30|2317|2313|2317|2313|2317|2313|2317|2313|1
1769771380000|2026-01-30 11:09:40|2317.1|2313.1|2317|2313|2318|2314|2317|2313|1
1769771390000|2026-01-30 11:09:50|2317.9|2313.9|2318.8|2314.8|2318.8|2314.8|2317.8|2313.8|5
1769771400000|2026-01-30 11:10:00|2320.2|2316.2|2321.2|2317.2|2321.2|2317.2|2320.2|2316.2|6
1769771410000|2026-01-30 11:10:10|2322.6|2318.6|2323.5|2319.5|2323.5|2319.5|2322.6|2318.6|2
1769771420000|2026-01-30 11:10:20|2321.2|2317.2|2320.1|2316.1|2321.2|2317.2|2319.4|2315.4|7
1769771430000|2026-01-30 11:10:30|2320|2316|2320.1|2316.1|2320.1|2316.1|2320|2316|0
1769771440000|2026-01-30 11:10:40|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|0
1769771450000|2026-01-30 11:10:50|2320|2316|2320|2316|2320|2316|2320|2316|3
1769771460000|2026-01-30 11:11:00|2319.9|2315.9|2317.3|2313.3|2319.9|2315.9|2317.3|2313.3|1
1769771470000|2026-01-30 11:11:10|2312.5|2308.5|2314.5|2310.5|2314.5|2310.5|2312.5|2308.5|2
1769771480000|2026-01-30 11:11:20|2314.1|2310.1|2313|2309|2314.1|2310.1|2313|2309|2
1769771490000|2026-01-30 11:11:30|2313.4|2309.4|2313.9|2309.9|2313.9|2312.3|2313.3|2309.3|5
1769771500000|2026-01-30 11:11:40|2313.4|2311.9|2316.7|2312.7|2316.7|2312.7|2313.4|2311.9|1
1769771510000|2026-01-30 11:11:50|2316.8|2312.8|2316.7|2312.7|2317.6|2313.6|2316.7|2312.7|0
1769771520000|2026-01-30 11:12:00|2316.8|2312.8|2317.7|2313.7|2317.7|2313.7|2316.8|2312.8|0
1769771530000|2026-01-30 11:12:10|2317.6|2313.6|2317.7|2313.7|2317.7|2313.7|2317.6|2313.6|1
1769771540000|2026-01-30 11:12:20|2319.2|2315.2|2319.6|2315.6|2319.6|2315.6|2319.2|2315.2|1
1769771550000|2026-01-30 11:12:30|2319.7|2315.7|2320.3|2316.3|2320.3|2316.3|2319.7|2315.7|0
1769771560000|2026-01-30 11:12:40|2321.3|2317.3|2321.3|2317.3|2321.3|2317.3|2321.3|2317.3|11
1769771570000|2026-01-30 11:12:50|2319|2315|2319|2315|2319|2315|2317.5|2313.5|4
1769771580000|2026-01-30 11:13:00|2317.9|2313.9|2325.7|2321.7|2328.6|2324.6|2317.9|2313.9|7
1769771590000|2026-01-30 11:13:10|2325.8|2321.8|2325.5|2321.5|2325.8|2321.8|2325.4|2321.4|1
1769771600000|2026-01-30 11:13:20|2325.4|2321.4|2324.1|2320.1|2325.4|2321.4|2323.8|2319.8|1
1769771610000|2026-01-30 11:13:30|2326|2322|2323.6|2319.6|2326|2322|2323.4|2319.4|4
1769771620000|2026-01-30 11:13:40|2323.4|2319.4|2319.9|2315.9|2324|2320|2319.9|2315.9|2
1769771630000|2026-01-30 11:13:50|2319.6|2315.6|2316.5|2312.5|2319.6|2315.6|2316.5|2312.5|2
1769771640000|2026-01-30 11:14:00|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|1
1769771650000|2026-01-30 11:14:10|2316.1|2312.1|2313.8|2309.8|2316.1|2312.1|2313.3|2309.3|2
1769771660000|2026-01-30 11:14:20|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|1
1769771670000|2026-01-30 11:14:30|2314.7|2310.7|2314.5|2310.5|2317.7|2313.7|2313.6|2309.6|5
1769771680000|2026-01-30 11:14:40|2315.3|2311.3|2316.6|2312.6|2317.1|2313.1|2315.2|2311.2|0
1769771690000|2026-01-30 11:14:50|2316.8|2312.8|2318.6|2314.6|2318.7|2314.7|2316.8|2312.8|0
1769771700000|2026-01-30 11:15:00|2318.1|2314.1|2319.6|2315.6|2319.6|2315.6|2318.1|2314.1|8
1769771710000|2026-01-30 11:15:10|2319.7|2315.7|2322.7|2318.7|2324.7|2320.7|2319.7|2315.7|3
1769771720000|2026-01-30 11:15:20|2322.4|2318.4|2320.9|2316.9|2322.4|2320.4|2319.6|2315.6|5
1769771730000|2026-01-30 11:15:30|2321|2317|2325.4|2321.4|2325.4|2321.4|2320.9|2316.9|1
1769771740000|2026-01-30 11:15:40|2325.5|2321.5|2325.5|2321.5|2325.5|2321.5|2325.4|2321.4|1
1769771750000|2026-01-30 11:15:50|2325.4|2321.4|2325.4|2321.4|2325.4|2321.4|2325.4|2321.4|0
1769771760000|2026-01-30 11:16:00|2325.5|2321.5|2327.2|2323.2|2327.2|2323.2|2325.5|2321.5|5
1769771770000|2026-01-30 11:16:10|2327.9|2323.9|2329.7|2325.7|2329.7|2325.7|2327.9|2323.9|5
1769771780000|2026-01-30 11:16:20|2330.1|2326.1|2326.7|2322.7|2330.3|2326.3|2326.5|2322.5|21
1769771790000|2026-01-30 11:16:30|2326.8|2322.8|2328.8|2324.8|2329.1|2327.6|2326|2322|15
1769771800000|2026-01-30 11:16:40|2328.6|2324.6|2328.8|2324.8|2329.5|2325.5|2327.6|2323.6|1
1769771810000|2026-01-30 11:16:50|2328.2|2324.2|2328.3|2324.3|2328.7|2324.7|2328.2|2324.2|0
1769771820000|2026-01-30 11:17:00|2328.7|2324.7|2328.8|2324.8|2328.8|2324.8|2328.7|2324.7|4
1769771830000|2026-01-30 11:17:10|2328.7|2324.7|2328.7|2324.7|2328.7|2324.7|2328.7|2324.7|0
1769771840000|2026-01-30 11:17:20|2325.2|2321.2|2325.4|2321.4|2326.1|2322.1|2324.9|2320.9|2
1769771850000|2026-01-30 11:17:30|2325.2|2321.2|2321.1|2317.1|2325.2|2321.2|2321.1|2317.1|3
1769771860000|2026-01-30 11:17:40|2323.1|2319.1|2321.5|2317.5|2323.1|2319.1|2319.7|2315.7|3
1769771870000|2026-01-30 11:17:50|2321.2|2317.2|2322.2|2318.2|2322.2|2318.2|2321.2|2317.2|1
1769771880000|2026-01-30 11:18:00|2322.1|2318.1|2322.2|2318.2|2322.4|2318.4|2318.7|2314.7|6
1769771890000|2026-01-30 11:18:10|2322.1|2318.1|2322.2|2318.2|2322.5|2318.5|2321.8|2317.8|3
1769771900000|2026-01-30 11:18:20|2322|2318|2319.3|2315.3|2322|2318.7|2318.8|2314.8|2
1769771910000|2026-01-30 11:18:30|2319.4|2315.4|2318.5|2314.5|2319.8|2315.8|2318|2314|5
1769771920000|2026-01-30 11:18:40|2318.6|2314.6|2320.2|2316.2|2320.2|2316.2|2318|2314|0
1769771930000|2026-01-30 11:18:50|2321|2317|2320.8|2316.8|2321.6|2317.6|2320.8|2316.8|3
1769771940000|2026-01-30 11:19:00|2320.9|2316.9|2322.8|2318.8|2324|2320|2320.9|2316.9|11
1769771950000|2026-01-30 11:19:10|2322.5|2318.5|2324.5|2320.5|2329.2|2325.2|2321.8|2317.8|20
1769771960000|2026-01-30 11:19:20|2324.6|2320.6|2326.6|2322.6|2326.9|2322.9|2324.5|2320.5|1
1769771970000|2026-01-30 11:19:30|2327.7|2323.7|2328.1|2324.1|2328.4|2324.4|2327.5|2323.5|1
1769771980000|2026-01-30 11:19:40|2328.2|2324.2|2328.7|2324.7|2328.7|2324.7|2328.2|2324.2|2
1769771990000|2026-01-30 11:19:50|2328.4|2324.4|2329.2|2325.2|2329.2|2325.2|2328.1|2324.1|1
1769772000000|2026-01-30 11:20:00|2329.1|2325.1|2329.4|2325.4|2329.4|2325.4|2329.1|2325.1|0
1769772010000|2026-01-30 11:20:10|2329.5|2325.5|2329.5|2325.5|2330.6|2326.6|2329.5|2325.5|5
1769772020000|2026-01-30 11:20:20|2330.3|2326.3|2331.2|2327.2|2331.5|2328.1|2329.6|2326.3|10
1769772030000|2026-01-30 11:20:30|2333.3|2329.3|2332.5|2328.5|2333.6|2329.6|2332.4|2328.4|6
1769772040000|2026-01-30 11:20:40|2332.6|2328.6|2331.9|2327.9|2332.6|2330.3|2331.8|2327.9|3
1769772050000|2026-01-30 11:20:50|2331.8|2327.8|2330.7|2326.7|2331.8|2327.8|2330.7|2326.7|7
1769772060000|2026-01-30 11:21:00|2330.4|2326.4|2332.3|2328.3|2332.6|2328.6|2329.4|2325.4|5
1769772070000|2026-01-30 11:21:10|2332.6|2328.6|2331.5|2327.5|2332.6|2328.6|2331.3|2327.3|2
1769772080000|2026-01-30 11:21:20|2329.3|2325.3|2329.5|2325.5|2330.7|2326.7|2329.3|2325.3|6
1769772090000|2026-01-30 11:21:30|2325.7|2321.7|2324.2|2320.2|2325.8|2321.8|2324.2|2320.2|4
1769772100000|2026-01-30 11:21:40|2324.8|2320.8|2326.8|2322.8|2326.8|2322.8|2324.5|2320.5|0
1769772110000|2026-01-30 11:21:50|2327.8|2323.8|2330.5|2326.5|2330.9|2326.9|2327.8|2323.8|2
1769772130000|2026-01-30 11:22:10|2328.4|2324.4|2326.1|2322.1|2328.6|2324.6|2325.5|2321.5|5
1769772140000|2026-01-30 11:22:20|2326.3|2322.3|2328.6|2324.6|2329.2|2325.2|2326.3|2322.3|3
1769772150000|2026-01-30 11:22:30|2328.4|2324.4|2328.5|2324.5|2329.3|2325.3|2328|2324|0
1769772160000|2026-01-30 11:22:40|2330.4|2326.4|2330.5|2326.5|2330.8|2326.8|2329.7|2325.7|0
1769772170000|2026-01-30 11:22:50|2329.2|2325.2|2327.8|2323.8|2329.2|2325.2|2327|2323|1
1769772180000|2026-01-30 11:23:00|2328.3|2324.3|2329.6|2325.6|2329.6|2325.6|2328.3|2324.3|1
1769772190000|2026-01-30 11:23:10|2331|2327|2330|2326|2331.1|2327.1|2330|2326|3
1769772200000|2026-01-30 11:23:20|2329.9|2325.9|2330|2326|2330.9|2326.9|2329|2325|4
1769772210000|2026-01-30 11:23:30|2331|2327|2331|2327|2331|2327|2331|2327|2
1769772220000|2026-01-30 11:23:40|2332.1|2328.1|2332.5|2328.5|2332.5|2328.5|2329.6|2325.6|3
1769772230000|2026-01-30 11:23:50|2332.6|2328.6|2335.8|2331.8|2335.8|2331.8|2332.1|2328.1|6
1769772240000|2026-01-30 11:24:00|2335.9|2331.9|2335.8|2331.8|2336.9|2332.9|2335.8|2331.8|6
1769772250000|2026-01-30 11:24:10|2336|2332|2336.2|2332.2|2337.2|2333.2|2333.3|2331.7|1
1769772260000|2026-01-30 11:24:20|2336|2332|2336.7|2332.7|2336.7|2332.7|2336|2332|0
1769772270000|2026-01-30 11:24:30|2336.8|2332.8|2337.1|2333.1|2339.2|2335.2|2336.8|2332.8|4
1769772280000|2026-01-30 11:24:40|2338|2334|2338.9|2334.9|2338.9|2334.9|2336.7|2332.7|3
1769772290000|2026-01-30 11:24:50|2339|2335|2339|2335|2339|2335|2339|2335|0
1769772300000|2026-01-30 11:25:00|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|0
1769772310000|2026-01-30 11:25:10|2339.1|2335.1|2339|2335|2339.1|2335.1|2339|2335|2
1769772320000|2026-01-30 11:25:20|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2
1769772330000|2026-01-30 11:25:30|2339.2|2335.2|2336.1|2332.1|2339.2|2335.2|2336.1|2332.1|5
1769772340000|2026-01-30 11:25:40|2335.9|2331.9|2337.3|2333.3|2337.3|2333.3|2335|2331|1
1769772350000|2026-01-30 11:25:50|2335.6|2334.1|2334.4|2330.4|2335.6|2334.1|2334.2|2330.2|2
1769772370000|2026-01-30 11:26:10|2335.8|2331.8|2336.5|2332.5|2336.7|2332.7|2335.7|2331.7|5
1769772380000|2026-01-30 11:26:20|2335.8|2331.8|2334.6|2330.6|2335.8|2331.8|2334.6|2330.6|2
1769772390000|2026-01-30 11:26:30|2329.7|2325.7|2329.6|2325.6|2331.2|2329.7|2329.1|2325.1|5
1769772400000|2026-01-30 11:26:40|2328.7|2324.7|2327.9|2323.9|2330.7|2326.7|2327.4|2323.4|1
1769772410000|2026-01-30 11:26:50|2328.5|2324.5|2323.9|2319.9|2328.5|2324.5|2323.9|2319.9|3
1769772420000|2026-01-30 11:27:00|2324.5|2320.5|2322.3|2318.3|2324.5|2320.5|2322.3|2318.3|7
1769772430000|2026-01-30 11:27:10|2319.4|2317.9|2314.5|2310.5|2319.4|2317.9|2314.5|2310.5|19
1769772440000|2026-01-30 11:27:20|2316.9|2312.9|2317.7|2313.7|2317.8|2313.8|2315.3|2311.3|9
1769772450000|2026-01-30 11:27:30|2316.6|2312.6|2313.8|2309.8|2316.6|2312.6|2313.8|2309.8|4
1769772460000|2026-01-30 11:27:40|2312|2308|2313.9|2309.9|2313.9|2309.9|2312|2308|5
1769772470000|2026-01-30 11:27:50|2312.9|2308.9|2316.3|2312.3|2316.3|2312.3|2312.9|2308.9|1
1769772480000|2026-01-30 11:28:00|2317.2|2313.2|2319.9|2315.9|2319.9|2315.9|2317.2|2313.2|4
1769772490000|2026-01-30 11:28:10|2320|2316|2319.3|2315.3|2320|2316|2319.1|2315.1|0
1769772500000|2026-01-30 11:28:20|2319.4|2315.4|2321.9|2317.9|2321.9|2317.9|2319.4|2315.4|2
1769772510000|2026-01-30 11:28:30|||||||||1
1769772520000|2026-01-30 11:28:40|2325.2|2321.2|2320.7|2316.7|2325.2|2321.2|2320.4|2316.4|11
1769772530000|2026-01-30 11:28:50|2320.1|2316.1|2323.8|2319.8|2323.8|2321.6|2320.1|2316.1|3
1769772540000|2026-01-30 11:29:00|2324|2320|2329.7|2325.7|2329.7|2325.7|2324|2320|4
1769772550000|2026-01-30 11:29:10|2329.8|2325.8|2330.1|2326.1|2330.1|2326.1|2329.2|2325.2|1
1769772560000|2026-01-30 11:29:20|2332.2|2328.2|2332.2|2328.2|2332.2|2328.2|2332.1|2328.1|2
1769772570000|2026-01-30 11:29:30|2332.3|2328.3|2334.1|2330.1|2334.1|2330.1|2332.2|2328.2|2
1769772580000|2026-01-30 11:29:40|2334.4|2330.4|2334.8|2330.8|2334.8|2330.8|2333.1|2329.1|2
1769772590000|2026-01-30 11:29:50|2336.4|2332.4|2335.2|2331.2|2336.5|2332.5|2335.2|2331.2|0
1769772600000|2026-01-30 11:30:00|2335.3|2333.8|2335.3|2331.3|2335.3|2333.8|2335.3|2331.3|1
1769772610000|2026-01-30 11:30:10|2336.6|2332.6|2337.8|2333.8|2338.1|2334.1|2336.6|2332.6|2
1769772620000|2026-01-30 11:30:20|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|2
1769772630000|2026-01-30 11:30:30|2337|2333|2334.9|2330.9|2337|2333|2333.7|2329.7|4
1769772640000|2026-01-30 11:30:40|2334.7|2330.7|2337.6|2333.6|2338.8|2334.8|2334.7|2330.7|5
1769772650000|2026-01-30 11:30:50|2338.3|2334.3|2335.2|2331.2|2338.3|2334.3|2335.2|2331.2|2
1769772660000|2026-01-30 11:31:00|2335.5|2331.5|2333|2329|2335.5|2331.5|2333|2329|0
1769772670000|2026-01-30 11:31:10|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|3
1769772700000|2026-01-30 11:31:40|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|1
1769772710000|2026-01-30 11:31:50|2334.8|2330.8|2334.9|2330.9|2334.9|2330.9|2334.2|2330.2|0
1769772720000|2026-01-30 11:32:00|2335.3|2331.3|2337.8|2333.8|2337.8|2333.8|2335.3|2331.3|1
1769772730000|2026-01-30 11:32:10|2337.9|2333.9|2338.6|2334.6|2338.6|2334.6|2337.8|2333.8|2
1769772740000|2026-01-30 11:32:20|2338.4|2334.4|2334.5|2330.5|2340.1|2336.1|2334.5|2330.5|13
1769772750000|2026-01-30 11:32:30|2334.6|2330.6|2333.7|2329.7|2335.2|2331.2|2330.2|2328.7|3
1769772760000|2026-01-30 11:32:40|2333.4|2329.4|2332.8|2328.8|2335.7|2331.7|2332.8|2328.8|3
1769772770000|2026-01-30 11:32:50|2333.2|2329.2|2333.3|2329.3|2333.7|2329.7|2333.2|2329.2|1
1769772790000|2026-01-30 11:33:10|2333.4|2329.4|2333.4|2329.4|2333.4|2329.4|2333.4|2329.4|0
1769772800000|2026-01-30 11:33:20|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|3
1769772810000|2026-01-30 11:33:30|2336|2332|2339.1|2335.1|2339.1|2335.1|2334.7|2330.7|5
1769772820000|2026-01-30 11:33:40|2340.1|2336.1|2340.3|2336.3|2340.5|2336.5|2340.1|2336.1|2
1769772830000|2026-01-30 11:33:50|2340.4|2336.4|2340.4|2336.4|2340.4|2336.4|2340.4|2336.4|1
1769772840000|2026-01-30 11:34:00|2338.5|2334.5|2337.4|2333.4|2338.5|2334.5|2335.7|2331.7|2
1769772850000|2026-01-30 11:34:10|2338.5|2334.5|2337|2333|2338.5|2334.5|2336.6|2332.6|0
1769772860000|2026-01-30 11:34:20|2337.5|2333.5|2338.2|2334.2|2338.3|2334.3|2336.4|2332.4|1
1769772870000|2026-01-30 11:34:30|2338|2334|2337.5|2333.5|2338.2|2334.2|2336|2332|0
1769772880000|2026-01-30 11:34:40|2337.2|2333.2|2337.9|2333.9|2337.9|2333.9|2335.6|2331.6|3
1769772890000|2026-01-30 11:34:50|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|1
1769772910000|2026-01-30 11:35:10|2338.4|2334.4|2339|2335|2339|2335|2338.4|2334.4|1
1769772920000|2026-01-30 11:35:20|2341.8|2337.8|2342.1|2338.1|2342.1|2338.1|2341.8|2337.8|2
1769772940000|2026-01-30 11:35:40|2341.6|2337.6|2345.6|2341.6|2345.6|2341.6|2341.6|2337.6|8
1769772950000|2026-01-30 11:35:50|2345.3|2341.3|2346.5|2342.5|2346.6|2342.6|2344.6|2340.6|11
1769772960000|2026-01-30 11:36:00|2346.6|2342.6|2346.2|2342.2|2346.6|2342.6|2346.2|2342.2|0
1769772970000|2026-01-30 11:36:10|||||||||5
1769772980000|2026-01-30 11:36:20|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|0
1769772990000|2026-01-30 11:36:30|2346.9|2342.9|2347.2|2343.2|2347.3|2345.6|2346.9|2342.9|7
1769773000000|2026-01-30 11:36:40|2347.3|2343.3|2346.6|2342.6|2347.6|2346.1|2345.1|2342.1|7
1769773020000|2026-01-30 11:37:00|2346.7|2342.7|2346.5|2342.5|2346.7|2342.7|2346.5|2342.5|0
1769773030000|2026-01-30 11:37:10|2346.6|2342.6|2343.3|2339.3|2346.6|2342.6|2342.9|2338.9|3
1769773040000|2026-01-30 11:37:20|2340.3|2336.3|2341.4|2337.4|2342.1|2338.1|2340.2|2336.2|0
1769773050000|2026-01-30 11:37:30|2340.9|2336.9|2345.9|2341.9|2345.9|2341.9|2339.7|2335.7|3
1769773060000|2026-01-30 11:37:40|2343.6|2339.6|2351.9|2347.9|2352.3|2348.3|2343.6|2339.6|5
1769773070000|2026-01-30 11:37:50|2352.8|2348.8|2351.7|2347.7|2352.8|2348.8|2351.7|2347.7|1
1769773080000|2026-01-30 11:38:00|2348.8|2344.8|2345.2|2341.2|2348.8|2344.8|2342.3|2338.3|3
1769773090000|2026-01-30 11:38:10|2344.7|2340.7|2345|2341|2345.6|2341.6|2344.7|2340.7|0
1769773100000|2026-01-30 11:38:20|2345.6|2341.6|2345.8|2341.8|2348.1|2344.1|2345.4|2341.4|4
1769773110000|2026-01-30 11:38:30|2346.4|2342.4|2346|2342|2346.4|2342.4|2345.7|2341.7|0
1769773120000|2026-01-30 11:38:40|2345.6|2341.6|2344.8|2340.8|2345.6|2341.6|2344.8|2340.8|0
1769773130000|2026-01-30 11:38:50|2344|2340|2342.2|2338.2|2344.6|2340.6|2341.9|2337.9|0
1769773140000|2026-01-30 11:39:00|2341.9|2337.9|2342.9|2338.9|2343.6|2339.6|2341.7|2337.7|0
1769773170000|2026-01-30 11:39:30|2342.1|2338.1|2343|2339|2343|2339|2342|2338|1
1769773180000|2026-01-30 11:39:40|2343.1|2339.1|2343.1|2339.1|2343.7|2339.7|2342.7|2338.7|1
1769773190000|2026-01-30 11:39:50|2343.9|2339.9|2341.5|2337.5|2346|2342|2341.5|2337.5|3
1769773200000|2026-01-30 11:40:00|2342.4|2338.4|2344.6|2340.6|2344.6|2340.6|2342.4|2338.4|1
1769773210000|2026-01-30 11:40:10|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|0
1769773220000|2026-01-30 11:40:20|2346|2342|2344.5|2340.5|2347.2|2343.2|2344.5|2340.5|4
1769773230000|2026-01-30 11:40:30|2344.4|2340.4|2344.2|2340.2|2344.4|2340.4|2344.1|2340.1|0
1769773240000|2026-01-30 11:40:40|2344.1|2340.1|2342.7|2338.7|2344.1|2340.1|2342.7|2338.7|2
1769773260000|2026-01-30 11:41:00|2342.6|2338.6|2344|2340|2344|2340|2340.8|2336.8|5
1769773270000|2026-01-30 11:41:10|2342.9|2338.9|2343.6|2339.6|2344|2340|2342.9|2338.9|1
1769773280000|2026-01-30 11:41:20|2343.3|2339.3|2343.8|2339.8|2344.3|2342.2|2343.2|2339.2|1
1769773290000|2026-01-30 11:41:30|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|3
1769773300000|2026-01-30 11:41:40|2349.4|2345.4|2351.8|2347.8|2351.8|2347.8|2349.4|2345.4|0
1769773310000|2026-01-30 11:41:50|2352.2|2348.2|2352.2|2348.2|2353|2349|2351.3|2347.3|1
1769773320000|2026-01-30 11:42:00|2352.3|2348.3|2352.3|2348.3|2352.6|2348.6|2352.3|2348.3|0
1769773330000|2026-01-30 11:42:10|2352.4|2348.4|2352.3|2348.3|2352.4|2348.4|2352|2348|0
1769773340000|2026-01-30 11:42:20|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|2352|2348|0
1769773350000|2026-01-30 11:42:30|2353.6|2349.6|2353.4|2349.4|2353.6|2349.6|2353.4|2349.4|5
1769773360000|2026-01-30 11:42:40|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|0
1769773370000|2026-01-30 11:42:50|2347.6|2343.6|2348|2344|2348|2344|2347.6|2343.6|10
1769773390000|2026-01-30 11:43:10|2347.6|2343.6|2347.7|2343.7|2347.7|2343.7|2347.2|2343.2|0
1769773400000|2026-01-30 11:43:20|2347.4|2343.4|2346.5|2342.5|2347.4|2343.4|2346.5|2342.5|0
1769773410000|2026-01-30 11:43:30|2346.4|2342.4|2345.9|2341.9|2346.5|2342.5|2345.9|2341.9|2
1769773420000|2026-01-30 11:43:40|2342.6|2338.6|2342.9|2338.9|2343.2|2339.2|2342.6|2338.6|1
1769773430000|2026-01-30 11:43:50|2342.7|2338.7|2342.8|2338.8|2342.9|2338.9|2342.6|2338.6|0
1769773440000|2026-01-30 11:44:00|2342.6|2338.6|2338.6|2334.6|2342.6|2338.6|2337.7|2333.7|0
1769773460000|2026-01-30 11:44:20|2338.5|2334.5|2332|2328|2338.5|2334.5|2331.3|2327.3|2
1769773470000|2026-01-30 11:44:30|2331.8|2327.8|2328.7|2324.7|2331.8|2327.8|2328.7|2324.7|1
1769773480000|2026-01-30 11:44:40|2327.8|2323.8|2327.3|2323.3|2327.8|2323.8|2326.7|2322.7|4
1769773490000|2026-01-30 11:44:50|2326.8|2322.8|2327.1|2323.1|2327.4|2323.4|2326.8|2322.8|3
1769773500000|2026-01-30 11:45:00|2327|2323|2327.1|2323.1|2327.1|2323.1|2326.8|2322.8|0
1769773510000|2026-01-30 11:45:10|2327|2323|2323.9|2319.9|2327|2323|2323.9|2319.9|2
1769773520000|2026-01-30 11:45:20|2323|2319|2321|2317|2323|2319|2320.4|2316.4|6
1769773530000|2026-01-30 11:45:30|2320.5|2316.5|2317.9|2313.9|2320.5|2316.5|2317|2313|3
1769773540000|2026-01-30 11:45:40|2317.6|2313.6|2314.8|2310.8|2317.7|2313.7|2314.3|2310.3|6
1769773550000|2026-01-30 11:45:50|2315|2311|2314.8|2310.8|2316|2312|2314.8|2310.8|1
1769773560000|2026-01-30 11:46:00|2316|2312|2322.4|2318.4|2322.9|2318.9|2316|2312|5
1769773570000|2026-01-30 11:46:10|2322.7|2318.7|2322.3|2318.3|2323.8|2319.8|2322.2|2318.2|1
1769773580000|2026-01-30 11:46:20|2323.5|2319.5|2324.5|2320.5|2324.5|2320.5|2323.5|2319.5|1
1769773590000|2026-01-30 11:46:30|2324.9|2320.9|2324.8|2320.8|2326|2322|2323.7|2319.7|5
1769773600000|2026-01-30 11:46:40|2325.5|2321.5|2326|2322|2326|2322|2324.8|2320.8|4
1769773610000|2026-01-30 11:46:50|2325.4|2321.4|2329.8|2325.8|2331.8|2327.8|2325.4|2321.4|17
1769773620000|2026-01-30 11:47:00|2329|2325|2328.3|2324.3|2330.7|2326.7|2327.7|2323.7|1
1769773630000|2026-01-30 11:47:10|2325.3|2321.3|2319|2315|2325.3|2321.3|2318.6|2314.6|6
1769773640000|2026-01-30 11:47:20|2318.8|2314.8|2323.4|2319.4|2325.5|2321.5|2318.8|2314.8|4
1769773650000|2026-01-30 11:47:30|2320.3|2316.3|2325.1|2321.1|2325.9|2321.9|2319.1|2315.1|6
1769773660000|2026-01-30 11:47:40|2324.7|2320.7|2327|2323|2327|2323|2324.7|2320.7|0
1769773670000|2026-01-30 11:47:50|2327.4|2323.4|2328.4|2324.4|2330.2|2326.2|2327.4|2323.4|0
1769773680000|2026-01-30 11:48:00|2328.1|2324.1|2328.9|2324.9|2330.2|2326.2|2328.1|2324.1|0
1769773690000|2026-01-30 11:48:10|2329|2325|2331.3|2327.3|2331.7|2327.7|2329|2325|0
1769773700000|2026-01-30 11:48:20|2331.1|2327.1|2330.1|2326.1|2331.1|2327.1|2330.1|2326.1|0
1769773710000|2026-01-30 11:48:30|2331.3|2327.3|2325.5|2321.5|2331.3|2327.3|2325.5|2321.5|1
1769773720000|2026-01-30 11:48:40|2325.1|2321.1|2318.8|2314.8|2325.1|2321.1|2318.8|2314.8|1
1769773730000|2026-01-30 11:48:50|2319.1|2315.1|2315|2311|2319.1|2315.1|2314.6|2310.6|0
1769773740000|2026-01-30 11:49:00|2314.7|2310.7|2314.8|2310.8|2316.5|2312.5|2314.2|2310.2|4
1769773750000|2026-01-30 11:49:10|2314.9|2310.9|2314.9|2310.9|2314.9|2310.9|2314.9|2310.9|0
1769773760000|2026-01-30 11:49:20|2315|2311|2321.5|2317.5|2322.4|2318.4|2315|2311|6
1769773770000|2026-01-30 11:49:30|2323.4|2319.4|2324.3|2320.3|2324.3|2320.3|2320|2318.5|4
1769773780000|2026-01-30 11:49:40|2324.2|2320.2|2324.8|2320.8|2324.9|2320.9|2323.9|2319.9|1
1769773790000|2026-01-30 11:49:50|||||||||1
1769773800000|2026-01-30 11:50:00|2325.2|2321.2|2325.3|2321.3|2325.3|2321.3|2325.2|2321.2|9
1769773810000|2026-01-30 11:50:10|2322.8|2318.3|2323|2319|2324.3|2320.3|2320.7|2316.7|16
1769773820000|2026-01-30 11:50:20|2323.7|2319.7|2325.6|2321.6|2325.9|2321.9|2321.6|2317.6|3
1769773830000|2026-01-30 11:50:30|2326|2322|2329|2325|2329|2325|2325.8|2321.8|5
1769773840000|2026-01-30 11:50:40|2328.7|2324.7|2328.8|2324.8|2328.8|2324.8|2327.1|2323.1|5
1769773860000|2026-01-30 11:51:00|2331.9|2327.9|2332|2328|2332|2328|2331.9|2327.9|1
1769773870000|2026-01-30 11:51:10|2331.9|2327.9|2331.9|2327.9|2332|2328|2331.9|2327.9|0
1769773880000|2026-01-30 11:51:20|2332|2328|2332|2328|2332|2328|2331.9|2327.9|0
1769773890000|2026-01-30 11:51:30|2331.9|2327.9|2331.9|2327.9|2332|2328|2331.9|2327.9|0
1769773900000|2026-01-30 11:51:40|2332|2328|2332|2328|2332|2328|2331.9|2327.9|0
1769773910000|2026-01-30 11:51:50|2331.8|2327.8|2329.4|2325.4|2331.8|2327.8|2328.2|2324.2|1
1769773920000|2026-01-30 11:52:00|2328.8|2324.8|2329.5|2325.5|2330.7|2326.7|2328.8|2324.8|1
1769773930000|2026-01-30 11:52:10|2330|2326|2331|2327|2331.1|2327.1|2330|2326|0
1769773940000|2026-01-30 11:52:20|2330.7|2326.7|2331.6|2327.6|2331.6|2327.6|2330.7|2326.7|1
1769773950000|2026-01-30 11:52:30|2332.1|2328.1|2331.7|2327.7|2332.1|2328.1|2331.7|2327.7|3
1769773960000|2026-01-30 11:52:40|2331.8|2327.8|2332.3|2328.3|2332.3|2328.3|2331.8|2327.8|0
1769773970000|2026-01-30 11:52:50|2330.8|2326.8|2332.4|2328.4|2332.4|2328.4|2330.8|2326.8|2
1769773980000|2026-01-30 11:53:00|2332.7|2328.7|2338.8|2334.8|2338.8|2334.8|2332.7|2328.7|7
1769773990000|2026-01-30 11:53:10|2336.1|2332.1|2342.3|2338.3|2342.3|2338.3|2336.1|2332.1|14
1769774000000|2026-01-30 11:53:20|2341.9|2337.9|2348|2344|2348|2344|2341.9|2337.9|7
1769774010000|2026-01-30 11:53:30|2348.3|2344.3|2345.1|2341.1|2348.3|2344.3|2345.1|2341.1|0
1769774020000|2026-01-30 11:53:40|2343.9|2339.9|2345.2|2341.2|2345.2|2341.2|2343.9|2339.9|0
1769774030000|2026-01-30 11:53:50|2345.8|2341.8|2348.2|2344.2|2349.7|2345.7|2345.8|2341.8|5
1769774040000|2026-01-30 11:54:00|2346.8|2342.8|2346.8|2342.8|2348.2|2344.2|2346.8|2342.8|6
1769774050000|2026-01-30 11:54:10|2344.7|2340.7|2342.8|2338.8|2344.7|2340.7|2342.5|2338.5|1
1769774060000|2026-01-30 11:54:20|||||||||1
1769774070000|2026-01-30 11:54:30|2345.5|2341.5|2347.2|2343.2|2347.7|2343.7|2345.5|2341.5|2
1769774080000|2026-01-30 11:54:40|2346.5|2342.5|2348|2344|2348|2344|2346.5|2342.5|0
1769774090000|2026-01-30 11:54:50|2347.6|2343.6|2347.9|2343.9|2347.9|2343.9|2347.2|2343.2|5
1769774100000|2026-01-30 11:55:00|2347.6|2343.6|2347.9|2343.9|2348|2344|2347.6|2343.6|1
1769774110000|2026-01-30 11:55:10|2343.8|2342.3|2345.6|2341.6|2345.6|2342.3|2343.8|2341.5|1
1769774120000|2026-01-30 11:55:20|2347.5|2343.5|2348.4|2344.4|2348.5|2344.5|2347.5|2343.5|1
1769774130000|2026-01-30 11:55:30|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|2348.4|2344.4|6
1769774140000|2026-01-30 11:55:40|2348.8|2344.8|2348.4|2344.4|2348.8|2344.8|2346.2|2344.4|5
1769774150000|2026-01-30 11:55:50|2348.9|2344.9|2349|2345|2349|2345|2348.9|2344.9|0
1769774160000|2026-01-30 11:56:00|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|2
1769774170000|2026-01-30 11:56:10|2349.8|2345.8|2350.2|2346.2|2350.5|2346.5|2349.8|2345.8|0
1769774180000|2026-01-30 11:56:20|2350.1|2346.1|2350.4|2346.4|2350.4|2346.4|2350.1|2346.1|0
1769774190000|2026-01-30 11:56:30|2350.5|2346.5|2347.7|2343.7|2350.5|2346.5|2347.3|2343.3|8
1769774210000|2026-01-30 11:56:50|2348.4|2344.4|2349|2345|2349|2345|2348.4|2344.4|6
1769774220000|2026-01-30 11:57:00|2349.1|2345.1|2349.3|2345.3|2349.3|2345.3|2349.1|2345.1|0
1769774230000|2026-01-30 11:57:10|2349.5|2345.5|2357.3|2353.3|2357.3|2353.3|2349.5|2345.5|12
1769774240000|2026-01-30 11:57:20|2358.2|2354.2|2357.6|2353.6|2358.3|2355.8|2357.3|2353.6|6
1769774250000|2026-01-30 11:57:30|2358.1|2354.1|2351.5|2347.5|2358.1|2354.1|2351.5|2347.5|4
1769774260000|2026-01-30 11:57:40|2351.8|2347.8|2350.6|2346.6|2351.8|2347.8|2350.6|2346.6|0
1769774270000|2026-01-30 11:57:50|2350.7|2346.7|2348.5|2344.5|2350.9|2346.9|2348.2|2344.2|1
1769774280000|2026-01-30 11:58:00|2348.1|2344.1|2346.8|2342.8|2348.1|2344.1|2345.7|2341.7|1
1769774290000|2026-01-30 11:58:10|2347.1|2343.1|2349.5|2345.5|2350.4|2346.4|2345.7|2341.7|14
1769774300000|2026-01-30 11:58:20|2349.1|2345.1|2349.5|2345.5|2349.9|2345.9|2349.1|2345.1|1
1769774310000|2026-01-30 11:58:30|2349.4|2345.4|2343.8|2339.8|2349.4|2345.4|2342.5|2338.5|12
1769774320000|2026-01-30 11:58:40|2343.6|2339.6|2337.9|2333.9|2343.6|2339.6|2337.9|2333.9|5
1769774330000|2026-01-30 11:58:50|2338.9|2334.9|2339.4|2335.4|2339.4|2335.4|2338.8|2334.8|2
1769774340000|2026-01-30 11:59:00|2340.5|2336.5|2339.4|2335.4|2340.5|2336.5|2337.5|2335.3|1
1769774350000|2026-01-30 11:59:10|2339.3|2335.3|2342.7|2338.7|2342.7|2338.7|2339.3|2335.3|6
1769774360000|2026-01-30 11:59:20|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|0
1769774370000|2026-01-30 11:59:30|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|0
1769774380000|2026-01-30 11:59:40|2341.1|2337.1|2346.4|2342.4|2346.4|2342.4|2341.1|2337.1|7
1769774390000|2026-01-30 11:59:50|2346.8|2342.8|2348.2|2344.2|2348.6|2344.6|2346.7|2342.7|1
1769774400000|2026-01-30 12:00:00|2349.5|2345.5|2361.7|2357.7|2362.7|2358.7|2345.6|2341.6|7
1769774410000|2026-01-30 12:00:10|2361.6|2357.6|2361.2|2357.2|2361.6|2357.6|2361.2|2357.2|5
1769774420000|2026-01-30 12:00:20|2361.1|2357.1|2356.9|2352.9|2361.1|2357.1|2355.7|2351.7|4
1769774430000|2026-01-30 12:00:30|2357.2|2353.2|2356.5|2352.5|2357.5|2353.5|2356.4|2352.4|1
1769774440000|2026-01-30 12:00:40|2361.8|2357.8|2365.3|2361.3|2366.2|2362.2|2360.9|2356.9|14
1769774450000|2026-01-30 12:00:50|2365.2|2361.2|2365.1|2361.1|2366.1|2364.6|2365.1|2361.1|2
1769774460000|2026-01-30 12:01:00|2367.2|2363.2|2366.1|2362.1|2367.7|2363.7|2366|2362|3
1769774470000|2026-01-30 12:01:10|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|3
1769774480000|2026-01-30 12:01:20|2363.8|2359.8|2360.3|2356.3|2363.8|2359.8|2360.3|2356.3|2
1769774490000|2026-01-30 12:01:30|2360.4|2356.4|2361.2|2357.2|2361.2|2357.2|2359.9|2355.9|1
1769774500000|2026-01-30 12:01:40|2361.8|2357.8|2367.5|2363.5|2367.5|2363.5|2361.3|2357.3|5
1769774510000|2026-01-30 12:01:50|2367|2363|2361.9|2357.9|2368|2364|2361.8|2357.8|7
1769774520000|2026-01-30 12:02:00|2361.6|2357.6|2360.2|2356.2|2361.6|2357.6|2359.2|2355.2|2
1769774530000|2026-01-30 12:02:10|2360.4|2356.4|2358.3|2354.3|2360.5|2356.5|2358.3|2354.3|4
1769774540000|2026-01-30 12:02:20|2358|2354|2355.9|2351.9|2358|2354|2355.9|2351.9|0
1769774550000|2026-01-30 12:02:30|2355.6|2351.6|2354.9|2350.9|2355.6|2351.6|2354.9|2350.9|1
1769774560000|2026-01-30 12:02:40|2356.6|2352.6|2358.1|2354.1|2358.1|2354.1|2356.2|2352.2|5
1769774570000|2026-01-30 12:02:50|2356.2|2354.7|2359|2355|2359|2355|2356.2|2352.4|8
1769774580000|2026-01-30 12:03:00|2356.5|2352.5|2358.9|2354.9|2360.2|2356.2|2356.5|2352.5|6
1769774590000|2026-01-30 12:03:10|2359.2|2355.2|2364.3|2360.3|2364.4|2360.4|2359.1|2355.1|6
1769774600000|2026-01-30 12:03:20|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|0
1769774610000|2026-01-30 12:03:30|2365.5|2361.5|2359.8|2355.8|2365.5|2361.5|2355.6|2351.6|36
1769774620000|2026-01-30 12:03:40|2359.6|2355.6|2351.5|2347.5|2359.6|2355.6|2351.5|2347.5|3
1769774630000|2026-01-30 12:03:50|2351.4|2347.4|2349.1|2345.1|2351.4|2347.4|2349.1|2345.1|0
1769774650000|2026-01-30 12:04:10|2350.6|2346.6|2352.6|2348.6|2352.6|2348.6|2350.6|2346.6|1
1769774660000|2026-01-30 12:04:20|2352.5|2348.5|2352.8|2348.8|2352.8|2348.8|2350.1|2348.5|2
1769774670000|2026-01-30 12:04:30|2354.5|2350.5|2352.9|2348.9|2354.7|2350.7|2349.4|2347.9|2
1769774680000|2026-01-30 12:04:40|2352.6|2348.6|2350.4|2346.4|2352.6|2348.6|2347.1|2343.1|5
1769774690000|2026-01-30 12:04:50|2350.7|2346.7|2349.6|2345.6|2352.4|2348.4|2347.8|2343.8|0
1769774700000|2026-01-30 12:05:00|2349.8|2345.8|2349.3|2345.3|2349.9|2345.9|2349.2|2345.2|0
1769774710000|2026-01-30 12:05:10|2349.2|2345.2|2352.6|2348.6|2352.6|2348.6|2349.2|2345.2|1
1769774720000|2026-01-30 12:05:20|2352.1|2348.1|2351.7|2347.7|2352.1|2348.1|2351.7|2347.7|0
1769774730000|2026-01-30 12:05:30|2353|2349|2343.2|2339.2|2353|2349|2342.5|2338.5|9
1769774740000|2026-01-30 12:05:40|2343.5|2339.5|2343.7|2339.7|2343.8|2339.8|2343.4|2339.4|1
1769774750000|2026-01-30 12:05:50|2343.3|2339.3|2343.9|2339.9|2343.9|2339.9|2343.3|2339.3|1
1769774760000|2026-01-30 12:06:00|2344|2340|2346.9|2342.9|2348|2344|2344|2340|1
1769774770000|2026-01-30 12:06:10|2347|2343|2347.9|2343.9|2348.6|2344.6|2347|2343|1
1769774780000|2026-01-30 12:06:20|2347.8|2343.8|2348.7|2344.7|2349.9|2345.9|2347.2|2343.2|3
1769774790000|2026-01-30 12:06:30|2347.4|2343.4|2346.1|2342.1|2347.5|2343.5|2346.1|2342.1|2
1769774800000|2026-01-30 12:06:40|2345.6|2341.6|2341.2|2337.2|2345.6|2341.6|2341.2|2337.2|5
1769774810000|2026-01-30 12:06:50|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|0
1769774820000|2026-01-30 12:07:00|2341.2|2337.2|2341|2337|2341.2|2337.2|2341|2337|0
1769774830000|2026-01-30 12:07:10|2340.9|2336.9|2340.5|2336.5|2340.9|2336.9|2340.5|2336.5|0
1769774840000|2026-01-30 12:07:20|2336.5|2332.5|2335.9|2331.9|2336.9|2332.9|2335.9|2331.9|2
1769774850000|2026-01-30 12:07:30|2336|2332|2336.3|2332.3|2336.3|2332.3|2336|2332|0
1769774860000|2026-01-30 12:07:40|2336.5|2332.5|2337.5|2333.5|2337.5|2333.5|2336.5|2332.5|0
1769774870000|2026-01-30 12:07:50|2337.2|2333.2|2332.9|2328.9|2337.2|2333.2|2332.9|2328.9|5
1769774880000|2026-01-30 12:08:00|2332.7|2328.7|2336.3|2332.3|2338.8|2334.8|2332.6|2328.6|3
1769774890000|2026-01-30 12:08:10|2332.5|2331|2337.6|2333.6|2338|2334|2332.5|2331|1
1769774900000|2026-01-30 12:08:20|2337.7|2333.7|2339.2|2335.2|2339.2|2335.2|2337.7|2333.7|0
1769774910000|2026-01-30 12:08:30|2336.6|2332.6|2337.6|2333.6|2337.6|2333.6|2335.9|2331.9|4
1769774920000|2026-01-30 12:08:40|2337.8|2333.8|2338.5|2334.5|2338.5|2334.5|2337.8|2333.8|0
1769774930000|2026-01-30 12:08:50|2338.4|2334.4|2337.9|2333.9|2338.4|2334.4|2337.9|2333.9|0
1769774940000|2026-01-30 12:09:00|2338.5|2334.5|2338.5|2334.5|2338.6|2334.6|2338.2|2334.2|0
1769774960000|2026-01-30 12:09:20|2338.6|2334.6|2343.4|2339.4|2343.4|2339.4|2338.6|2334.6|6
1769774970000|2026-01-30 12:09:30|2343.1|2339.1|2343.2|2339.2|2343.2|2339.2|2342.9|2338.9|0
1769774980000|2026-01-30 12:09:40|2344.2|2340.2|2345.7|2341.7|2345.7|2341.7|2343.3|2339.3|1
1769774990000|2026-01-30 12:09:50|2343|2339|2343.8|2339.8|2343.8|2339.8|2343|2339|1
1769775000000|2026-01-30 12:10:00|2345.7|2341.7|2348.1|2344.1|2348.1|2344.1|2345.7|2341.7|1
1769775010000|2026-01-30 12:10:10|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|2
1769775020000|2026-01-30 12:10:20|2344.3|2340.3|2344.3|2340.3|2344.3|2340.3|2344.3|2340.3|3
1769775030000|2026-01-30 12:10:30|2344.2|2340.2|2340.6|2336.6|2344.2|2340.2|2340|2336|3
1769775040000|2026-01-30 12:10:40|2342.3|2338.3|2342.2|2338.2|2342.9|2338.9|2342.2|2338.2|1
1769775050000|2026-01-30 12:10:50|2342.8|2338.8|2340.7|2336.7|2342.8|2338.8|2340.6|2336.6|1
1769775060000|2026-01-30 12:11:00|2341.7|2337.7|2331.2|2327.2|2341.7|2337.7|2331.2|2327.2|10
1769775080000|2026-01-30 12:11:20|||||||||1
1769775090000|2026-01-30 12:11:30|2335.8|2331.8|2337.4|2333.4|2337.4|2333.4|2335.8|2331.8|2
1769775100000|2026-01-30 12:11:40|2341.9|2337.9|2341.9|2337.9|2341.9|2337.9|2341.9|2337.9|7
1769775110000|2026-01-30 12:11:50|2342|2338|2342.3|2338.3|2342.3|2338.3|2342|2338|1
1769775120000|2026-01-30 12:12:00|2342.5|2338.5|2343.8|2339.8|2345.1|2341.1|2342.5|2338.5|1
1769775130000|2026-01-30 12:12:10|2344.4|2340.4|2345.9|2341.9|2346|2342|2344.4|2340.4|0
1769775140000|2026-01-30 12:12:20|2345.5|2341.5|2345.5|2341.5|2345.6|2341.6|2345.2|2341.2|2
1769775150000|2026-01-30 12:12:30|2345.8|2341.8|2347.1|2343.1|2347.5|2343.5|2345.8|2341.8|0
1769775170000|2026-01-30 12:12:50|2347.6|2343.6|2347.9|2343.9|2347.9|2343.9|2347.6|2343.6|0
1769775190000|2026-01-30 12:13:10|2344.5|2340.5|2345.2|2341.2|2346|2342|2344.3|2340.3|7
1769775200000|2026-01-30 12:13:20|2344.6|2340.6|2344.5|2340.5|2344.6|2340.6|2344.3|2340.3|1
1769775210000|2026-01-30 12:13:30|2343.7|2339.7|2350.2|2346.2|2350.2|2346.2|2343.7|2339.7|7
1769775220000|2026-01-30 12:13:40|2350.1|2346.1|2349.9|2345.9|2350.3|2346.3|2349.9|2345.9|3
1769775230000|2026-01-30 12:13:50|2349|2345|2347|2343|2349|2345|2347|2343|6
1769775240000|2026-01-30 12:14:00|2347.1|2343.1|2345|2341|2347.1|2343.1|2342.8|2338.8|3
1769775250000|2026-01-30 12:14:10|2345.1|2341.1|2345.5|2341.5|2345.7|2341.7|2341.1|2339.6|2
1769775260000|2026-01-30 12:14:20|2345.4|2341.4|2345.6|2341.6|2345.6|2341.6|2345.4|2341.4|0
1769775270000|2026-01-30 12:14:30|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|1
1769775280000|2026-01-30 12:14:40|2343.5|2339.5|2344.2|2340.2|2344.2|2340.2|2343.5|2339.5|1
1769775290000|2026-01-30 12:14:50|2343.9|2339.9|2340.4|2336.4|2343.9|2339.9|2340.4|2336.4|3
1769775300000|2026-01-30 12:15:00|2340.7|2336.7|2337.9|2333.9|2341.6|2337.6|2337.3|2333.3|1
1769775310000|2026-01-30 12:15:10|2336.3|2332.3|2336.6|2332.6|2336.6|2332.6|2336.3|2332.3|0
1769775330000|2026-01-30 12:15:30|2336.7|2332.7|2336.7|2332.7|2336.7|2332.7|2336.7|2332.7|1
1769775340000|2026-01-30 12:15:40|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|1
1769775350000|2026-01-30 12:15:50|2338.5|2334.5|2341.5|2337.5|2342.5|2338.5|2338.5|2334.5|1
1769775360000|2026-01-30 12:16:00|2342.6|2338.6|2342.4|2338.4|2342.6|2338.6|2342.4|2338.4|1
1769775370000|2026-01-30 12:16:10|2342.1|2338.1|2342.4|2338.4|2343.5|2339.5|2342|2338|0
1769775380000|2026-01-30 12:16:20|2342.5|2338.5|2343.5|2339.5|2344.1|2340.1|2342.5|2338.5|0
1769775400000|2026-01-30 12:16:40|2341.6|2337.6|2341.6|2337.6|2341.7|2337.7|2341.2|2337.2|2
1769775410000|2026-01-30 12:16:50|2341.2|2337.2|2339.8|2335.8|2341.2|2337.2|2336|2332|1
1769775420000|2026-01-30 12:17:00|2338.8|2334.8|2342.2|2338.2|2342.7|2338.7|2337.9|2333.9|3
1769775430000|2026-01-30 12:17:10|2341.9|2337.9|2337.9|2333.9|2341.9|2337.9|2337.9|2333.9|2
1769775440000|2026-01-30 12:17:20|2338.3|2334.3|2339.6|2335.6|2340.1|2336.1|2338.3|2334.3|0
1769775450000|2026-01-30 12:17:30|2339.1|2335.1|2339|2335|2339.1|2335.1|2339|2335|0
1769775460000|2026-01-30 12:17:40|2337.6|2333.6|2338.5|2334.5|2338.5|2334.5|2335.7|2331.7|0
1769775470000|2026-01-30 12:17:50|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|0
1769775480000|2026-01-30 12:18:00|2338|2334|2340.6|2336.6|2340.6|2336.6|2337.2|2333.2|1
1769775490000|2026-01-30 12:18:10|2340.1|2336.1|2340.2|2336.2|2340.2|2336.2|2339.7|2335.7|0
1769775500000|2026-01-30 12:18:20|2340.3|2336.3|2339.4|2335.4|2341.3|2337.3|2339.4|2335.4|1
1769775530000|2026-01-30 12:18:50|2339.9|2335.9|2334.3|2330.3|2339.9|2335.9|2334.3|2330.3|3
1769775540000|2026-01-30 12:19:00|2334.2|2330.2|2327.7|2323.7|2334.2|2330.2|2327.7|2323.7|6
1769775550000|2026-01-30 12:19:10|2328.7|2324.7|2327.9|2323.9|2328.8|2324.8|2327.9|2323.9|1
1769775560000|2026-01-30 12:19:20|2328.1|2324.1|2328|2324|2328.1|2324.1|2327.7|2323.7|0
1769775570000|2026-01-30 12:19:30|2327.1|2323.1|2326.1|2322.1|2327.2|2323.2|2326|2322|4
1769775580000|2026-01-30 12:19:40|2326.4|2322.4|2326.4|2322.4|2326.4|2322.4|2325.5|2321.5|0
1769775590000|2026-01-30 12:19:50|2325.8|2321.8|2327.1|2323.1|2327.2|2323.2|2325.5|2321.5|0
1769775600000|2026-01-30 12:20:00|2327|2323|2325.1|2321.1|2327|2323|2325.1|2321.1|5
1769775610000|2026-01-30 12:20:10|2324.9|2320.9|2326|2322|2326|2322|2324.9|2320.9|1
1769775620000|2026-01-30 12:20:20|2325.9|2321.9|2326.7|2322.7|2328.6|2324.6|2325.9|2321.9|0
1769775630000|2026-01-30 12:20:30|2326.8|2322.8|2327.8|2323.8|2327.8|2323.8|2326.7|2322.7|1
1769775640000|2026-01-30 12:20:40|2327.9|2323.9|2328.7|2324.7|2328.7|2324.7|2327.6|2323.6|4
1769775650000|2026-01-30 12:20:50|2329|2325|2331.1|2327.1|2331.1|2327.1|2329|2325|0
1769775660000|2026-01-30 12:21:00|2331.2|2327.2|2331.8|2327.8|2331.8|2327.8|2331.2|2327.2|0
1769775670000|2026-01-30 12:21:10|2332.6|2328.6|2333.4|2329.4|2333.4|2329.4|2332.5|2328.5|1
1769775680000|2026-01-30 12:21:20|2333.2|2329.2|2330.5|2326.5|2333.2|2329.2|2330|2326|4
1769775690000|2026-01-30 12:21:30|2330.7|2326.7|2331.6|2327.6|2331.6|2327.6|2330.7|2326.7|0
1769775700000|2026-01-30 12:21:40|2331.8|2327.8|2332|2328|2332|2328|2331.8|2327.8|0
1769775710000|2026-01-30 12:21:50|2331.6|2327.6|2334.1|2330.1|2334.7|2330.7|2331.6|2327.6|4
1769775720000|2026-01-30 12:22:00|2334.2|2330.2|2335.2|2331.2|2335.2|2331.2|2334.2|2330.2|1
1769775730000|2026-01-30 12:22:10|2335.5|2331.5|2335.5|2331.5|2335.5|2331.5|2335.5|2331.5|0
1769775750000|2026-01-30 12:22:30|2336|2332|2332.9|2328.9|2336|2332|2332.4|2328.4|2
1769775760000|2026-01-30 12:22:40|2332.2|2328.2|2330.1|2326.1|2332.2|2328.2|2328.8|2326.1|2
1769775770000|2026-01-30 12:22:50|2329.9|2325.9|2330.2|2326.2|2330.6|2326.6|2329.8|2325.8|0
1769775780000|2026-01-30 12:23:00|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|0
1769775790000|2026-01-30 12:23:10|2330.2|2326.2|2330.8|2326.8|2330.9|2326.9|2330.2|2326.2|0
1769775810000|2026-01-30 12:23:30|2326.7|2322.7|2326.4|2322.4|2326.7|2322.7|2326.4|2322.4|5
1769775820000|2026-01-30 12:23:40|2327.1|2323.1|2327.1|2323.1|2327.1|2323.1|2327.1|2323.1|0
1769775830000|2026-01-30 12:23:50|2328.6|2324.6|2327.6|2323.6|2328.6|2324.6|2327.6|2323.6|1
1769775840000|2026-01-30 12:24:00|2328.6|2324.6|2328.5|2324.5|2328.6|2324.6|2328.5|2324.5|1
1769775850000|2026-01-30 12:24:10|2327|2323|2328|2324|2329.2|2325.2|2327|2323|1
1769775860000|2026-01-30 12:24:20|2327.7|2323.7|2327|2323|2327.7|2323.7|2327|2323|3
1769775870000|2026-01-30 12:24:30|2327.2|2323.2|2328.1|2324.1|2328.7|2324.7|2327.2|2323.2|0
1769775880000|2026-01-30 12:24:40|2328.2|2324.2|2326.7|2322.7|2328.8|2324.8|2326.7|2322.7|1
1769775890000|2026-01-30 12:24:50|2327.5|2323.5|2326.9|2322.9|2327.5|2323.5|2326.9|2322.9|3
1769775900000|2026-01-30 12:25:00|2327.4|2323.4|2327.9|2323.9|2328.2|2324.2|2327.1|2323.1|0
1769775910000|2026-01-30 12:25:10|2327.6|2323.6|2327.8|2323.8|2327.8|2323.8|2327.6|2323.6|0
1769775920000|2026-01-30 12:25:20|2327.7|2323.7|2327.1|2323.1|2327.7|2323.7|2326.9|2322.9|0
1769775930000|2026-01-30 12:25:30|2327.4|2323.4|2328.7|2324.7|2328.7|2324.7|2327.4|2323.4|0
1769775940000|2026-01-30 12:25:40|2327.8|2323.8|2333.8|2329.8|2333.8|2329.8|2327.8|2323.8|2
1769775950000|2026-01-30 12:25:50|2330.9|2326.9|2330.2|2326.2|2330.9|2326.9|2330.2|2326.2|1
1769775960000|2026-01-30 12:26:00|2329.1|2325.1|2330.1|2326.1|2330.1|2326.1|2329|2325|3
1769775970000|2026-01-30 12:26:10|2330.2|2326.2|2330.6|2326.6|2330.6|2326.6|2330.2|2326.2|0
1769775980000|2026-01-30 12:26:20|2331|2327|2331|2327|2331|2327|2331|2327|1
1769775990000|2026-01-30 12:26:30|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|0
1769776010000|2026-01-30 12:26:50|2331|2327|2330.7|2326.7|2331|2327|2330.7|2326.7|1
1769776020000|2026-01-30 12:27:00|2330.4|2326.4|2326.3|2322.3|2330.4|2326.4|2326.3|2322.3|4
1769776030000|2026-01-30 12:27:10|2322.3|2318.3|2320.9|2316.9|2322.7|2318.7|2319|2316.6|13
1769776040000|2026-01-30 12:27:20|2321.6|2317.6|2321.2|2317.2|2321.8|2317.8|2321.2|2317.2|1
1769776060000|2026-01-30 12:27:40|2321.3|2317.3|2321|2317|2322.7|2318.7|2320.7|2316.7|4
1769776070000|2026-01-30 12:27:50|2321.2|2317.2|2321.2|2317.2|2321.2|2317.2|2321.2|2317.2|0
1769776080000|2026-01-30 12:28:00|2321.3|2317.3|2321.5|2317.5|2321.5|2317.5|2321.3|2317.3|0
1769776090000|2026-01-30 12:28:10|2323.3|2319.3|2321.2|2317.2|2323.3|2319.3|2321.1|2317.1|4
1769776100000|2026-01-30 12:28:20|2321.1|2317.1|2321.2|2317.2|2321.2|2317.2|2321.1|2317.1|2
1769776110000|2026-01-30 12:28:30|2323.2|2319.2|2323|2319|2323.2|2319.2|2323|2319|5
1769776120000|2026-01-30 12:28:40|2322.9|2318.9|2321.9|2317.9|2322.9|2318.9|2319.8|2315.8|4
1769776130000|2026-01-30 12:28:50|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|3
1769776140000|2026-01-30 12:29:00|||||||||1
1769776150000|2026-01-30 12:29:10|2322.8|2318.8|2323.3|2319.3|2323.4|2319.4|2320.8|2316.8|2
1769776160000|2026-01-30 12:29:20|2323.1|2319.1|2328.5|2324.5|2328.5|2324.5|2322.4|2318.4|1
1769776170000|2026-01-30 12:29:30|2328.9|2324.9|2329.1|2325.1|2329.2|2325.2|2328.5|2324.5|0
1769776180000|2026-01-30 12:29:40|2329.2|2325.2|2329.2|2325.2|2329.2|2325.2|2328.8|2324.8|0
1769776190000|2026-01-30 12:29:50|2329.1|2325.1|2328.9|2324.9|2329.1|2325.1|2328.5|2324.5|1
1769776200000|2026-01-30 12:30:00|2329.2|2325.2|2328.9|2324.9|2329.2|2325.2|2328.8|2324.8|0
1769776210000|2026-01-30 12:30:10|2329.2|2325.2|2331.4|2327.4|2331.4|2327.4|2329.1|2325.1|5
1769776220000|2026-01-30 12:30:20|2331.5|2327.5|2333.8|2329.8|2337.5|2334.2|2331.5|2327.5|25
1769776230000|2026-01-30 12:30:30|2334.2|2330.2|2334.5|2330.5|2334.5|2330.5|2334.2|2330.2|0
1769776240000|2026-01-30 12:30:40|2334.4|2330.4|2334.2|2330.2|2334.4|2330.4|2334.2|2330.2|3
1769776250000|2026-01-30 12:30:50|2334.5|2330.5|2334.8|2330.8|2334.8|2330.8|2334.5|2330.5|0
1769776260000|2026-01-30 12:31:00|2334.9|2330.9|2333.8|2329.8|2335.2|2331.2|2333.8|2329.8|5
1769776270000|2026-01-30 12:31:10|2334.6|2330.6|2335.4|2331.4|2335.4|2331.4|2334.6|2330.6|1
1769776280000|2026-01-30 12:31:20|2335.5|2331.5|2337.5|2333.5|2337.5|2333.5|2335.5|2331.5|2
1769776290000|2026-01-30 12:31:30|2337.7|2333.7|2339.4|2335.4|2339.4|2335.4|2337.7|2333.7|3
1769776300000|2026-01-30 12:31:40|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|0
1769776310000|2026-01-30 12:31:50|2339.2|2335.2|2338.8|2334.8|2339.2|2335.2|2338.8|2334.8|1
1769776320000|2026-01-30 12:32:00|2338.5|2334.5|2337.5|2333.5|2338.5|2334.5|2336.8|2332.8|0
1769776330000|2026-01-30 12:32:10|2337.3|2333.3|2336.9|2332.9|2338.8|2334.8|2336.9|2332.9|5
1769776340000|2026-01-30 12:32:20|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|0
1769776350000|2026-01-30 12:32:30|2337.1|2333.1|2337.7|2333.7|2338.4|2336.9|2337.1|2333.1|5
1769776360000|2026-01-30 12:32:40|2336.7|2332.7|2336.1|2332.1|2336.7|2332.7|2336|2332|0
1769776370000|2026-01-30 12:32:50|2335.8|2331.8|2336.7|2332.7|2338.3|2334.3|2335.8|2331.8|2
1769776380000|2026-01-30 12:33:00|2336.6|2332.6|2335.7|2331.7|2336.6|2332.6|2335.7|2331.7|1
1769776390000|2026-01-30 12:33:10|2337.2|2333.2|2335.8|2331.8|2337.8|2333.8|2335.8|2331.8|3
1769776400000|2026-01-30 12:33:20|2338.5|2334.5|2335.4|2331.4|2338.5|2334.5|2335.4|2331.4|4
1769776410000|2026-01-30 12:33:30|2334.9|2330.9|2336.7|2332.7|2336.8|2335.1|2334.7|2330.7|2
1769776440000|2026-01-30 12:34:00|2336.1|2332.1|2335.2|2331.2|2336.1|2332.1|2335.2|2331.2|4
1769776450000|2026-01-30 12:34:10|2336|2332|2336|2332|2336|2332|2336|2332|0
1769776460000|2026-01-30 12:34:20|2335.6|2331.6|2335.6|2331.6|2335.6|2331.6|2335.6|2331.6|0
1769776470000|2026-01-30 12:34:30|2335.7|2331.7|2335.7|2331.7|2335.7|2331.7|2335.7|2331.7|0
1769776480000|2026-01-30 12:34:40|2331.9|2327.9|2330.6|2326.6|2331.9|2327.9|2330.6|2326.6|2
1769776490000|2026-01-30 12:34:50|2330.2|2328.7|2330.2|2328.7|2330.2|2328.7|2330.2|2328.7|1
1769776500000|2026-01-30 12:35:00|2333.2|2329.2|2331.3|2327.3|2333.2|2329.2|2330.8|2326.8|4
1769776510000|2026-01-30 12:35:10|2331.2|2327.2|2328.4|2324.4|2331.3|2327.3|2328.4|2324.4|2
1769776520000|2026-01-30 12:35:20|2328.8|2324.8|2328.3|2324.3|2328.8|2324.8|2327|2323|1
1769776530000|2026-01-30 12:35:30|2328.5|2324.5|2333.5|2329.5|2333.5|2329.5|2328.5|2324.5|0
1769776540000|2026-01-30 12:35:40|2333.7|2329.7|2329.9|2325.9|2334.3|2330.3|2329.9|2325.9|1
1769776550000|2026-01-30 12:35:50|2330|2326|2329|2325|2331|2327|2328.9|2324.9|0
1769776560000|2026-01-30 12:36:00|2329.1|2325.1|2328.1|2324.1|2330.4|2328.9|2328.1|2324.1|12
1769776580000|2026-01-30 12:36:20|2328|2324|2333.5|2329.5|2333.5|2329.5|2328|2324|7
1769776590000|2026-01-30 12:36:30|2333.3|2329.3|2333.4|2329.4|2335.5|2331.5|2333.3|2329.3|4
1769776600000|2026-01-30 12:36:40|2331.5|2327.5|2331.5|2327.5|2331.5|2327.5|2331.5|2327.5|9
1769776610000|2026-01-30 12:36:50|2331.6|2327.6|2330.2|2326.2|2331.6|2327.6|2330.2|2326.2|0
1769776620000|2026-01-30 12:37:00|2329.8|2325.8|2329.5|2325.5|2329.8|2325.8|2329.1|2325.1|0
1769776630000|2026-01-30 12:37:10|2329.4|2325.4|2325.5|2321.5|2329.4|2325.4|2325.5|2321.5|1
1769776640000|2026-01-30 12:37:20|2325.3|2321.3|2321.2|2317.2|2325.3|2321.3|2320.7|2316.7|4
1769776650000|2026-01-30 12:37:30|2321.7|2317.7|2319.1|2315.1|2321.9|2317.9|2319.1|2315.1|0
1769776660000|2026-01-30 12:37:40|2319.2|2315.2|2319.2|2315.2|2319.2|2315.2|2319.2|2315.2|1
1769776670000|2026-01-30 12:37:50|2319.3|2315.3|2319.3|2315.3|2319.3|2315.3|2319.3|2315.3|2
1769776680000|2026-01-30 12:38:00|2317.1|2313.1|2320|2316|2320|2316|2317.1|2313.1|7
1769776690000|2026-01-30 12:38:10|2320.1|2316.1|2320.1|2316.1|2320.2|2316.2|2317.9|2313.9|0
1769776700000|2026-01-30 12:38:20|2320.3|2316.3|2321.7|2317.7|2323.7|2319.7|2320.3|2316.3|4
1769776710000|2026-01-30 12:38:30|2321.9|2317.9|2321.3|2317.3|2322.3|2318.3|2320.6|2316.6|1
1769776720000|2026-01-30 12:38:40|2321.4|2317.4|2322.6|2318.6|2322.6|2318.6|2321.4|2317.4|3
1769776730000|2026-01-30 12:38:50|2325.2|2321.2|2325.6|2321.6|2325.6|2321.6|2325.2|2321.2|1
1769776740000|2026-01-30 12:39:00|2326.6|2322.6|2328.9|2324.9|2328.9|2324.9|2326.6|2322.6|1
1769776750000|2026-01-30 12:39:10|2326.7|2322.7|2326.8|2322.8|2327.4|2323.4|2326.7|2322.7|1
1769776760000|2026-01-30 12:39:20|2326.3|2322.3|2327.6|2323.6|2328.1|2324.1|2326.3|2322.3|2
1769776770000|2026-01-30 12:39:30|2325.9|2321.9|2331.7|2327.7|2332|2328|2325.9|2321.9|1
1769776780000|2026-01-30 12:39:40|2329.4|2325.4|2332.1|2328.1|2332.8|2328.8|2329.4|2325.4|0
1769776790000|2026-01-30 12:39:50|2331.8|2327.8|2330.5|2326.5|2331.8|2327.8|2330|2326|2
1769776800000|2026-01-30 12:40:00|2329.9|2325.9|2328.1|2324.1|2329.9|2327|2327.8|2323.8|1
1769776810000|2026-01-30 12:40:10|2329|2327.5|2332.8|2328.8|2332.8|2328.8|2329|2325.1|2
1769776820000|2026-01-30 12:40:20|2333.1|2329.1|2331.6|2327.6|2333.9|2329.9|2330.5|2327.6|3
1769776830000|2026-01-30 12:40:30|2331.8|2327.8|2331.6|2327.6|2332.6|2328.6|2331.6|2327.6|0
1769776840000|2026-01-30 12:40:40|2331|2327|2329.5|2325.5|2331.6|2327.6|2328.9|2324.9|1
1769776850000|2026-01-30 12:40:50|2329.4|2325.4|2327.1|2323.1|2329.9|2325.9|2326.6|2322.6|1
1769776860000|2026-01-30 12:41:00|2327.3|2323.3|2331.3|2327.3|2331.3|2327.3|2327.3|2323.3|0
1769776870000|2026-01-30 12:41:10|2331.2|2327.2|2328.7|2324.7|2331.2|2327.2|2328.7|2324.7|1
1769776880000|2026-01-30 12:41:20|2328.2|2324.2|2328.3|2324.3|2328.3|2324.3|2328|2324|2
1769776890000|2026-01-30 12:41:30|2329.6|2325.6|2331.1|2327.1|2331.1|2328.9|2329.2|2325.2|1
1769776900000|2026-01-30 12:41:40|2331.3|2327.3|2332.2|2328.2|2332.2|2328.2|2331.3|2327.3|0
1769776910000|2026-01-30 12:41:50|2332.4|2328.4|2332.2|2328.2|2333.5|2329.5|2332.2|2328.2|0
1769776920000|2026-01-30 12:42:00|2332.1|2328.1|2325.7|2321.7|2332.1|2328.1|2325.3|2321.3|6
1769776930000|2026-01-30 12:42:10|2326.1|2322.1|2324.5|2320.5|2326.1|2322.1|2324|2320|0
1769776940000|2026-01-30 12:42:20|2324.3|2320.3|2326.2|2322.2|2327|2323|2321.5|2317.5|3
1769776950000|2026-01-30 12:42:30|2327.2|2323.2|2328|2324|2328|2324|2327.2|2323.2|0
1769776960000|2026-01-30 12:42:40|2327.5|2323.5|2327.6|2323.6|2327.6|2323.6|2327.5|2323.5|0
1769777000000|2026-01-30 12:43:20|2329.4|2325.4|2329|2325|2329.4|2325.4|2329|2325|1
1769777010000|2026-01-30 12:43:30|2328.6|2324.6|2329.5|2325.5|2329.5|2325.5|2325|2321|1
1769777020000|2026-01-30 12:43:40|2329.6|2325.6|2330.3|2326.3|2332.3|2328.3|2329.6|2325.6|1
1769777030000|2026-01-30 12:43:50|2330.2|2326.2|2329.9|2325.9|2330.2|2326.2|2329.8|2325.8|0
1769777040000|2026-01-30 12:44:00|2329.8|2325.8|2330.4|2326.4|2330.4|2326.4|2329.4|2325.4|4
1769777050000|2026-01-30 12:44:10|2330.2|2326.2|2329.4|2325.4|2330.2|2326.2|2329.4|2325.4|0
1769777060000|2026-01-30 12:44:20|2328.9|2324.9|2331.5|2327.5|2333|2329|2328.5|2324.5|1
1769777070000|2026-01-30 12:44:30|2331.2|2327.2|2331|2327|2331.2|2327.2|2330.5|2326.5|1
1769777080000|2026-01-30 12:44:40|2330.6|2326.6|2329.4|2325.4|2330.6|2326.6|2329.4|2325.4|0
1769777090000|2026-01-30 12:44:50|2329.5|2328|2330|2326|2332.7|2328.7|2329.5|2325.8|4
1769777100000|2026-01-30 12:45:00|2329.8|2325.8|2327.9|2323.9|2331.6|2327.6|2327.9|2323.9|2
1769777110000|2026-01-30 12:45:10|2328.1|2324.1|2323.4|2319.4|2328.1|2324.1|2323.4|2319.4|2
1769777120000|2026-01-30 12:45:20|2323.3|2319.3|2321.9|2317.9|2324.5|2320.5|2321.8|2317.8|0
1769777130000|2026-01-30 12:45:30|2322.4|2318.4|2322.4|2318.4|2322.4|2318.4|2321|2317|0
1769777140000|2026-01-30 12:45:40|2321.1|2317.1|2320|2316|2322.4|2318.4|2319.8|2315.8|1
1769777150000|2026-01-30 12:45:50|2319.9|2315.9|2317.9|2313.9|2319.9|2315.9|2317.8|2313.8|5
1769777160000|2026-01-30 12:46:00|2317.8|2313.8|2314.9|2310.9|2317.8|2313.8|2314.9|2310.9|1
1769777170000|2026-01-30 12:46:10|2315.3|2311.3|2312.8|2308.8|2315.4|2313.9|2312.8|2308.8|3
1769777180000|2026-01-30 12:46:20|2312.5|2308.5|2312.3|2308.3|2312.5|2308.5|2312.2|2308.2|1
1769777190000|2026-01-30 12:46:30|2307.4|2303.4|2306.5|2302.5|2310.5|2306.5|2306.5|2302.5|16
1769777200000|2026-01-30 12:46:40|2308.1|2304.1|2309.4|2305.4|2309.7|2305.7|2306.7|2302.7|3
1769777210000|2026-01-30 12:46:50|2309.5|2305.5|2310.1|2306.1|2310.1|2306.1|2308.7|2304.7|2
1769777220000|2026-01-30 12:47:00|2311.8|2310.3|2311.2|2307.2|2312.1|2310.3|2308|2306.5|5
1769777230000|2026-01-30 12:47:10|2311.4|2307.4|2306.6|2302.6|2311.7|2307.7|2306.5|2302.5|3
1769777240000|2026-01-30 12:47:20|2308.4|2304.4|2305.1|2301.1|2309|2305|2304.5|2300.5|6
1769777250000|2026-01-30 12:47:30|2304|2300|2299.8|2295.8|2304.4|2301.6|2299.2|2295.2|11
1769777260000|2026-01-30 12:47:40|2299.6|2295.6|2303|2299|2303.5|2299.5|2299.4|2295.4|1
1769777270000|2026-01-30 12:47:50|2303.5|2301.5|2303.2|2299.2|2303.5|2301.5|2302.6|2298.6|4
1769777280000|2026-01-30 12:48:00|2304.8|2300.8|2308.6|2304.6|2308.6|2304.6|2304.8|2300.8|4
1769777290000|2026-01-30 12:48:10|2308.5|2304.5|2304.5|2300.5|2308.5|2304.5|2304.5|2300.5|3
1769777300000|2026-01-30 12:48:20|2302.3|2298.3|2305|2301|2305|2301|2302.1|2298.1|4
1769777310000|2026-01-30 12:48:30|2303.5|2299.5|2305.6|2301.6|2307.7|2303.7|2303.5|2299.5|1
1769777320000|2026-01-30 12:48:40|2305.7|2301.7|2302.8|2298.8|2305.7|2301.7|2302.8|2298.8|5
1769777330000|2026-01-30 12:48:50|2302.5|2298.5|2302.2|2298.2|2302.9|2298.9|2302.2|2298.2|0
1769777340000|2026-01-30 12:49:00|2299.2|2297.7|2297.3|2293.3|2299.2|2297.7|2290.4|2286.4|12
1769777350000|2026-01-30 12:49:10|2296.4|2292.4|2296.5|2292.5|2298.1|2294.1|2294.6|2290.6|3
1769777360000|2026-01-30 12:49:20|2296.6|2292.6|2292.8|2288.8|2298.2|2294.2|2290.4|2286.4|5
1769777370000|2026-01-30 12:49:30|2292.7|2288.7|2288.1|2284.1|2297|2293|2288|2284|6
1769777380000|2026-01-30 12:49:40|2288.2|2284.2|2291.3|2287.3|2291.9|2287.9|2288.2|2284.2|2
1769777390000|2026-01-30 12:49:50|2295.1|2291.1|2293.9|2289.9|2295.1|2291.1|2292.9|2288.9|5
1769777400000|2026-01-30 12:50:00|2295.7|2291.7|2296.4|2292.4|2296.4|2292.4|2295.7|2291.7|5
1769777410000|2026-01-30 12:50:10|2296.3|2292.3|2299.2|2295.2|2300.3|2296.3|2296.2|2292.2|17
1769777420000|2026-01-30 12:50:20|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|1
1769777430000|2026-01-30 12:50:30|2298.4|2294.4|2293.4|2289.4|2298.4|2294.4|2293.4|2289.4|4
1769777440000|2026-01-30 12:50:40|2294|2290|2296.7|2292.7|2297.3|2293.3|2294|2290|7
1769777450000|2026-01-30 12:50:50|2296.6|2292.6|2298|2294|2298.6|2294.6|2296.6|2292.6|5
1769777460000|2026-01-30 12:51:00|2297.9|2293.9|2296.4|2292.4|2299.2|2295.2|2296.4|2292.4|1
1769777470000|2026-01-30 12:51:10|2296.7|2292.7|2290.4|2286.4|2297.7|2293.7|2289.6|2285.6|5
1769777480000|2026-01-30 12:51:20|2290.5|2286.5|2290.7|2286.7|2291.9|2287.9|2290.5|2286.5|12
1769777490000|2026-01-30 12:51:30|2287|2285.5|2287.3|2283.3|2287.3|2285.5|2286.5|2282.5|2
1769777500000|2026-01-30 12:51:40|2290.8|2286.8|2296.2|2292.2|2296.2|2292.2|2290.6|2286.6|6
1769777510000|2026-01-30 12:51:50|2296.3|2292.3|2297.8|2293.8|2299|2297.5|2296.3|2292.3|2
1769777520000|2026-01-30 12:52:00|2297.9|2293.9|2298|2294|2298|2294|2297.6|2293.6|1
1769777540000|2026-01-30 12:52:20|2298.2|2294.2|2294|2290|2298.6|2294.6|2289.8|2285.8|3
1769777550000|2026-01-30 12:52:30|2294.2|2290.2|2289.2|2285.2|2294.3|2290.3|2289.2|2285.2|2
1769777560000|2026-01-30 12:52:40|2288.7|2284.7|2292.1|2288.1|2292.5|2288.5|2288.2|2284.2|3
1769777570000|2026-01-30 12:52:50|2292.2|2288.2|2292.2|2288.2|2292.2|2288.2|2292.2|2288.2|0
1769777580000|2026-01-30 12:53:00|2297.6|2293.6|2292.6|2288.6|2298.9|2294.9|2292.2|2288.2|7
1769777590000|2026-01-30 12:53:10|2292.1|2288.1|2292.2|2288.2|2292.7|2288.7|2292.1|2288.1|0
1769777600000|2026-01-30 12:53:20|2292.5|2288.5|2288.4|2284.4|2292.7|2288.7|2288|2284|3
1769777610000|2026-01-30 12:53:30|2288.1|2284.1|2288.5|2284.5|2288.5|2284.5|2288.1|2284.1|2
1769777620000|2026-01-30 12:53:40|2288.9|2287.4|2292.2|2288.2|2292.3|2288.3|2288.9|2287.4|2
1769777630000|2026-01-30 12:53:50|2292.7|2288.7|2293.9|2289.9|2294.8|2290.8|2292.6|2288.6|6
1769777640000|2026-01-30 12:54:00|2294.9|2290.9|2298.3|2294.3|2298.9|2294.9|2294.9|2290.9|3
1769777650000|2026-01-30 12:54:10|2298.8|2294.8|2301.7|2297.7|2301.7|2297.7|2298.8|2294.8|9
1769777660000|2026-01-30 12:54:20|2300.1|2296.1|2297|2293|2300.1|2296.1|2296.6|2292.6|3
1769777670000|2026-01-30 12:54:30|2297.1|2293.1|2292.5|2288.5|2297.1|2293.1|2292.2|2288.2|2
1769777680000|2026-01-30 12:54:40|2292.6|2288.6|2292.4|2288.4|2292.6|2288.6|2291.5|2287.5|0
1769777690000|2026-01-30 12:54:50|2292.1|2288.1|2290.7|2286.7|2292.2|2288.2|2287.7|2283.7|3
1769777700000|2026-01-30 12:55:00|2290.1|2286.1|2289.4|2285.4|2290.1|2286.1|2289|2285|0
1769777710000|2026-01-30 12:55:10|2288.5|2284.5|2286.2|2282.2|2288.5|2284.5|2285|2282.1|3
1769777720000|2026-01-30 12:55:20|2285.5|2281.5|2285.5|2281.5|2286|2282|2285.5|2281.5|7
1769777730000|2026-01-30 12:55:30|2285.6|2281.6|2283.6|2279.6|2285.6|2281.6|2283.5|2279.5|6
1769777740000|2026-01-30 12:55:40|2283.5|2279.5|2280.6|2276.6|2283.5|2279.5|2280.6|2276.6|6
1769777750000|2026-01-30 12:55:50|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|0
1769777760000|2026-01-30 12:56:00|2280.3|2276.3|2277.6|2273.6|2280.3|2276.3|2277.6|2273.6|3
1769777770000|2026-01-30 12:56:10|2277.5|2273.5|2283|2279|2283|2279|2277.5|2273.5|6
1769777780000|2026-01-30 12:56:20|2283.3|2279.3|2283.5|2279.5|2284.4|2280.4|2283.3|2279.3|0
1769777790000|2026-01-30 12:56:30|2283.6|2279.6|2289.2|2285.2|2290.3|2286.3|2283.6|2279.6|3
1769777800000|2026-01-30 12:56:40|2291.1|2287.1|2293|2289|2293|2289|2289.9|2285.9|2
1769777810000|2026-01-30 12:56:50|2291.5|2287.5|2294.5|2290.5|2294.5|2290.5|2291.5|2287.5|1
1769777820000|2026-01-30 12:57:00|2289.4|2285.4|2289.4|2285.4|2289.5|2285.5|2289.1|2285.1|5
1769777830000|2026-01-30 12:57:10|2290|2286|2289.1|2285.1|2290|2286|2289.1|2285.1|1
1769777840000|2026-01-30 12:57:20|2287.4|2283.4|2287.8|2283.8|2289.5|2285.5|2285.7|2281.7|2
1769777850000|2026-01-30 12:57:30|2288.6|2284.6|2287.5|2283.5|2288.7|2284.7|2282.7|2278.7|11
1769777860000|2026-01-30 12:57:40|2287.9|2283.9|2287.9|2283.9|2287.9|2283.9|2287.9|2283.9|0
1769777870000|2026-01-30 12:57:50|2288.1|2284.1|2291.9|2287.9|2291.9|2287.9|2288.1|2284.1|6
1769777880000|2026-01-30 12:58:00|2289.5|2285.5|2290.8|2286.8|2291.3|2287.3|2289.5|2285.5|2
1769777890000|2026-01-30 12:58:10|2291|2287|2290.8|2286.8|2291|2287|2290.8|2286.8|0
1769777900000|2026-01-30 12:58:20|2289.5|2285.5|2289.3|2285.3|2290|2286|2289.1|2285.1|2
1769777910000|2026-01-30 12:58:30|2288|2284|2285.9|2281.9|2288|2284|2285.6|2281.6|4
1769777920000|2026-01-30 12:58:40|2285.7|2281.7|2282.5|2278.5|2285.8|2281.8|2281.5|2277.5|7
1769777930000|2026-01-30 12:58:50|2281.7|2277.7|2278.4|2274.4|2283.5|2279.5|2278.3|2274.3|2
1769777940000|2026-01-30 12:59:00|2278.3|2274.3|2274.8|2270.8|2278.3|2274.3|2274.8|2270.8|4
1769777950000|2026-01-30 12:59:10|2275.8|2274.3|2278.2|2274.2|2278.3|2274.3|2274.4|2270.4|3
1769777960000|2026-01-30 12:59:20|2278.1|2274.1|2278.3|2274.3|2278.3|2274.3|2278.1|2274.1|0
1769777980000|2026-01-30 12:59:40|2276.9|2272.9|2276.9|2272.9|2276.9|2272.9|2276.9|2272.9|2
1769777990000|2026-01-30 12:59:50|2277|2273|2278.1|2274.1|2278.1|2274.1|2277|2273|0
1769778000000|2026-01-30 13:00:00|2279.4|2275.4|2279|2275|2279.4|2275.4|2271.6|2267.6|12
1769778010000|2026-01-30 13:00:10|2282.2|2278.2|2276.9|2272.9|2282.2|2278.2|2276.9|2272.9|3
1769778020000|2026-01-30 13:00:20|2277|2273|2277|2273|2277|2273|2276.9|2272.9|17
1769778030000|2026-01-30 13:00:30|2277.7|2273.7|2277|2273|2277.7|2273.7|2277|2273|2
1769778040000|2026-01-30 13:00:40|2276.9|2272.9|2286.6|2282.6|2287.4|2283.4|2276.9|2272.9|3
1769778050000|2026-01-30 13:00:50|2287.9|2283.9|2282.1|2278.1|2287.9|2283.9|2281|2277.3|9
1769778060000|2026-01-30 13:01:00|2282.2|2278.2|2284.8|2280.8|2285.1|2281.1|2277.5|2273.5|3
1769778070000|2026-01-30 13:01:10|2284.1|2280.1|2284|2280|2284.1|2280.1|2282.9|2278.9|0
1769778090000|2026-01-30 13:01:30|2277.9|2273.9|2276.8|2272.8|2277.9|2273.9|2276.8|2272.8|9
1769778100000|2026-01-30 13:01:40|2273.7|2269.7|2272.5|2268.5|2273.7|2269.7|2272.5|2268.5|2
1769778110000|2026-01-30 13:01:50|2272.4|2268.4|2272.5|2268.5|2272.5|2268.5|2272.3|2268.3|4
1769778120000|2026-01-30 13:02:00|2272.6|2268.6|2282.2|2278.2|2282.2|2278.2|2272.5|2268.5|5
1769778130000|2026-01-30 13:02:10|2282.5|2278.5|2289.3|2285.3|2289.3|2285.3|2282.5|2278.5|2
1769778140000|2026-01-30 13:02:20|2291.3|2287.3|2290.9|2286.9|2291.3|2287.3|2290.7|2286.7|1
1769778150000|2026-01-30 13:02:30|2291|2287|2296.6|2292.6|2296.6|2292.6|2290.9|2286.9|16
1769778160000|2026-01-30 13:02:40|2298.6|2294.6|2297|2293|2301.8|2297.8|2294.8|2290.8|18
1769778170000|2026-01-30 13:02:50|2296.7|2292.7|2296.6|2292.6|2298.2|2296.7|2292.6|2288.6|1
1769778180000|2026-01-30 13:03:00|2296.7|2292.7|2294.2|2290.2|2296.7|2293.7|2293.2|2289.2|2
1769778190000|2026-01-30 13:03:10|2300.6|2296.6|2300|2296|2300.9|2296.9|2300|2296|4
1769778200000|2026-01-30 13:03:20|2300.1|2296.1|2304.3|2300.3|2307.6|2303.6|2300.1|2296.1|9
1769778210000|2026-01-30 13:03:30|2299.7|2295.7|2300.8|2296.8|2301.2|2297.2|2299.4|2295.4|5
1769778220000|2026-01-30 13:03:40|2303.1|2299.1|2299.5|2295.5|2303.1|2299.1|2299.5|2295.5|7
1769778230000|2026-01-30 13:03:50|2296.9|2292.9|2299.9|2295.9|2299.9|2295.9|2296.7|2292.7|5
1769778240000|2026-01-30 13:04:00|2300.1|2296.1|2303.3|2299.3|2303.6|2299.6|2299.5|2295.5|2
1769778250000|2026-01-30 13:04:10|2303.1|2299.1|2302.8|2298.8|2303.3|2299.3|2301.8|2297.8|0
1769778260000|2026-01-30 13:04:20|2302.7|2298.7|2304.1|2300.1|2304.1|2300.1|2300|2298.5|1
1769778270000|2026-01-30 13:04:30|2303.1|2299.1|2307.6|2303.6|2308.5|2304.5|2301.7|2297.7|3
1769778280000|2026-01-30 13:04:40|2307.5|2303.5|2308.9|2304.9|2309|2305|2307.4|2303.4|0
1769778290000|2026-01-30 13:04:50|2309.2|2305.2|2308.9|2304.9|2309.5|2305.5|2308.4|2304.4|1
1769778300000|2026-01-30 13:05:00|2306.7|2302.7|2304.1|2300.1|2306.7|2302.7|2302.9|2298.9|1
1769778310000|2026-01-30 13:05:10|2304|2300|2302.3|2298.3|2304|2300|2301.9|2297.9|0
1769778320000|2026-01-30 13:05:20|2302.4|2298.4|2302.1|2298.1|2302.8|2298.8|2301.8|2297.8|0
1769778330000|2026-01-30 13:05:30|2302|2298|2297.2|2293.2|2302.4|2298.4|2296.4|2292.4|1
1769778340000|2026-01-30 13:05:40|2296.8|2292.8|2293|2289|2297.4|2293.4|2292.7|2288.7|2
1769778350000|2026-01-30 13:05:50|2294|2290|2291.9|2287.9|2294.2|2290.2|2291.9|2287.9|0
1769778360000|2026-01-30 13:06:00|2291.3|2287.3|2289.6|2285.6|2294.9|2290.9|2286.3|2282.3|3
1769778370000|2026-01-30 13:06:10|2294.4|2290.4|2294.2|2290.2|2294.4|2290.4|2293.8|2289.8|4
1769778380000|2026-01-30 13:06:20|2294.3|2290.3|2294.1|2290.1|2294.3|2292|2292.8|2288.8|1
1769778390000|2026-01-30 13:06:30|2294|2290|2290.3|2286.3|2294.6|2293.1|2289.7|2285.7|3
1769778400000|2026-01-30 13:06:40|2290.1|2286.1|2288.4|2284.4|2290.1|2286.1|2288.4|2284.4|2
1769778410000|2026-01-30 13:06:50|2288.1|2284.1|2288.1|2284.1|2288.1|2284.1|2284.2|2280.2|2
1769778420000|2026-01-30 13:07:00|2288.2|2284.2|2275.9|2271.9|2292.1|2288.1|2275.9|2271.9|12
1769778430000|2026-01-30 13:07:10|2275.8|2271.8|2279.2|2275.2|2279.2|2275.2|2274.3|2270.3|7
1769778440000|2026-01-30 13:07:20|2279.3|2275.3|2275.7|2271.7|2279.7|2275.7|2275|2271|8
1769778450000|2026-01-30 13:07:30|2275.8|2271.8|2280.3|2276.3|2280.3|2276.3|2275.8|2271.8|1
1769778460000|2026-01-30 13:07:40|2280.5|2276.5|2274.2|2270.2|2280.8|2276.8|2274.2|2270.2|4
1769778470000|2026-01-30 13:07:50|2274.3|2270.3|2275.5|2271.5|2275.5|2271.5|2274.2|2270.2|4
1769778480000|2026-01-30 13:08:00|2278.1|2274.1|2275.8|2271.8|2283.9|2279.9|2275.5|2271.8|10
1769778490000|2026-01-30 13:08:10|2275.7|2271.7|2282|2278|2282|2278|2275.7|2271.7|4
1769778500000|2026-01-30 13:08:20|2281.9|2277.9|2278.6|2274.6|2281.9|2277.9|2272.3|2268.3|12
1769778510000|2026-01-30 13:08:30|2281.4|2277.4|2279.3|2275.3|2281.8|2277.8|2278.3|2274.3|5
1769778520000|2026-01-30 13:08:40|2279.6|2275.6|2285.2|2281.2|2285.2|2281.2|2278.5|2274.5|3
1769778530000|2026-01-30 13:08:50|2285.1|2281.1|2280.3|2276.3|2285.3|2281.3|2279.6|2275.6|5
1769778540000|2026-01-30 13:09:00|2280.7|2276.7|2284.5|2280.5|2285.6|2281.6|2280.7|2276.7|1
1769778550000|2026-01-30 13:09:10|2284.4|2280.4|2284.6|2280.6|2284.6|2280.6|2284|2280|0
1769778560000|2026-01-30 13:09:20|2284.5|2280.5|2287.7|2283.7|2291.3|2287.3|2284.5|2280.5|5
1769778570000|2026-01-30 13:09:30|2287.8|2283.8|2283.7|2279.7|2287.8|2283.8|2283.4|2279.4|1
1769778580000|2026-01-30 13:09:40|2283.2|2279.2|2284.6|2280.6|2284.8|2280.8|2282.9|2278.9|0
1769778590000|2026-01-30 13:09:50|2289.5|2285.5|2290.1|2286.1|2290.2|2286.2|2289.5|2285.5|4
1769778600000|2026-01-30 13:10:00|2290.9|2286.9|2291.3|2287.3|2291.4|2287.4|2288.6|2284.6|2
1769778610000|2026-01-30 13:10:10|2293.8|2289.8|2294.6|2290.6|2294.6|2290.6|2293.8|2289.8|2
1769778620000|2026-01-30 13:10:20|2294.7|2290.7|2294.9|2290.9|2296.6|2292.6|2293.6|2289.6|13
1769778630000|2026-01-30 13:10:30|2295|2291|2295|2291|2295.3|2291.3|2294.9|2290.9|0
1769778640000|2026-01-30 13:10:40|2295.2|2291.2|2295.8|2291.8|2297.4|2293.4|2295.2|2291.2|2
1769778650000|2026-01-30 13:10:50|2296.5|2292.5|2296.2|2292.2|2296.5|2292.5|2295|2291|1
1769778660000|2026-01-30 13:11:00|2299.8|2295.8|2299|2295|2301|2297|2298.7|2294.7|6
1769778670000|2026-01-30 13:11:10|2299.1|2295.1|2298.4|2294.4|2299.3|2295.3|2298.2|2294.2|0
1769778680000|2026-01-30 13:11:20|2300.1|2296.1|2305.2|2301.2|2305.2|2301.2|2300.1|2296.1|4
1769778690000|2026-01-30 13:11:30|2301.4|2297.4|2303.1|2299.1|2303.1|2299.1|2300.3|2296.3|3
1769778700000|2026-01-30 13:11:40|2302.8|2298.8|2300.7|2296.7|2302.9|2298.9|2299.8|2295.8|1
1769778710000|2026-01-30 13:11:50|2300.6|2296.6|2300.7|2296.7|2300.8|2296.8|2300.2|2296.2|0
1769778720000|2026-01-30 13:12:00|2300.8|2296.8|2301|2297|2301|2297|2300.8|2296.8|0
1769778730000|2026-01-30 13:12:10|2301.1|2297.1|2305.4|2301.4|2305.4|2301.4|2301.1|2297.1|4
1769778740000|2026-01-30 13:12:20|2305.6|2301.6|2300|2296|2305.6|2301.6|2299.9|2295.9|5
1769778750000|2026-01-30 13:12:30|2300.9|2296.9|2299|2295|2301.7|2297.7|2297.9|2293.9|0
1769778760000|2026-01-30 13:12:40|2299.3|2295.3|2303.4|2299.4|2303.4|2299.4|2299.3|2295.3|1
1769778770000|2026-01-30 13:12:50|2303|2299|2304.8|2300.8|2304.8|2300.8|2303|2299|0
1769778780000|2026-01-30 13:13:00|2304.7|2300.7|2302.6|2298.6|2304.7|2300.7|2301.1|2297.1|2
1769778790000|2026-01-30 13:13:10|2302.5|2298.5|2299.8|2295.8|2302.5|2298.5|2299.1|2295.1|1
1769778800000|2026-01-30 13:13:20|2299.7|2295.7|2301|2297|2301|2297|2297.7|2293.7|4
1769778810000|2026-01-30 13:13:30|2302.9|2298.9|2300.9|2296.9|2303|2299|2300.8|2296.8|0
1769778820000|2026-01-30 13:13:40|2300.8|2296.8|2302.6|2298.6|2302.7|2298.7|2299|2295|2
1769778830000|2026-01-30 13:13:50|2302.8|2298.8|2301.4|2297.4|2302.8|2298.8|2301.4|2297.4|0
1769778840000|2026-01-30 13:14:00|2301.2|2297.2|2302.2|2298.2|2303.1|2299.1|2300|2296|1
1769778850000|2026-01-30 13:14:10|2302.8|2298.8|2302.5|2298.5|2304.6|2300.6|2302.4|2298.4|0
1769778860000|2026-01-30 13:14:20|2302.4|2298.4|2304.8|2300.8|2305.1|2301.1|2299.8|2295.8|4
1769778870000|2026-01-30 13:14:30|2305.1|2301.1|2303.4|2299.4|2307.2|2303.3|2303|2299|4
1769778880000|2026-01-30 13:14:40|2303.3|2299.3|2298.5|2294.5|2303.7|2299.7|2298.2|2294.2|2
1769778890000|2026-01-30 13:14:50|2298.2|2294.2|2295.2|2291.2|2298.3|2294.3|2295.2|2291.2|0
1769778900000|2026-01-30 13:15:00|2294|2290|2293.8|2289.8|2296.1|2292.1|2293.1|2289.1|0
1769778910000|2026-01-30 13:15:10|2293.2|2289.2|2290.9|2286.9|2293.2|2289.2|2290.6|2286.6|0
1769778920000|2026-01-30 13:15:20|2291.2|2287.2|2291.8|2287.8|2292.4|2288.4|2291.2|2287.2|2
1769778930000|2026-01-30 13:15:30|2291.9|2287.9|2288.8|2284.8|2294.5|2290.5|2288.7|2284.7|1
1769778940000|2026-01-30 13:15:40|2288.6|2284.6|2293.1|2289.1|2293.6|2289.6|2288.3|2284.3|2
1769778950000|2026-01-30 13:15:50|2293.2|2289.2|2293.4|2289.4|2293.5|2289.5|2291.3|2287.3|5
1769778960000|2026-01-30 13:16:00|2293.7|2289.7|2293.5|2289.5|2294|2290|2293.1|2289.1|0
1769778970000|2026-01-30 13:16:10|2293.4|2289.4|2293.3|2289.3|2294|2291.8|2291.2|2287.2|2
1769778980000|2026-01-30 13:16:20|2293.4|2289.4|2288.9|2284.9|2293.5|2289.5|2288.8|2284.8|3
1769778990000|2026-01-30 13:16:30|2289.1|2285.1|2288.7|2284.7|2289.5|2285.5|2287.9|2283.9|0
1769779000000|2026-01-30 13:16:40|2287.9|2283.9|2291.4|2287.4|2292.2|2288.2|2287.9|2283.9|3
1769779010000|2026-01-30 13:16:50|2291.3|2287.3|2289.6|2285.6|2291.3|2287.3|2289.4|2285.4|0
1769779020000|2026-01-30 13:17:00|2289.1|2285.1|2292.3|2288.3|2293.4|2289.4|2289.1|2285.1|1
1769779030000|2026-01-30 13:17:10|2292.4|2288.4|2289.9|2285.9|2292.4|2288.4|2289.6|2285.6|0
1769779040000|2026-01-30 13:17:20|2289.6|2285.6|2288.3|2284.3|2290.1|2286.1|2287.8|2283.8|0
1769779060000|2026-01-30 13:17:40|2288|2284|2288.1|2284.1|2288.5|2284.5|2288|2284|0
1769779070000|2026-01-30 13:17:50|2287.9|2283.9|2289.1|2285.1|2289.9|2285.9|2287.5|2283.5|1
1769779080000|2026-01-30 13:18:00|2289|2285|2285.7|2281.7|2289|2285|2283|2281.5|9
1769779090000|2026-01-30 13:18:10|2284.6|2280.6|2283.6|2279.6|2284.6|2280.6|2283.6|2279.6|6
1769779100000|2026-01-30 13:18:20|2283.8|2279.8|2285.1|2281.1|2285.3|2281.3|2283|2279|3
1769779110000|2026-01-30 13:18:30|2284.1|2280.1|2285.3|2281.3|2285.3|2281.3|2284.1|2280.1|2
1769779120000|2026-01-30 13:18:40|2289|2285|2289.6|2285.6|2290.6|2286.6|2288|2284|1
1769779130000|2026-01-30 13:18:50|2288.3|2284.3|2288.5|2284.5|2289.3|2285.3|2288.3|2284.3|0
1769779150000|2026-01-30 13:19:10|2288.6|2284.6|2293.7|2289.7|2293.8|2289.8|2288.6|2284.6|6
1769779160000|2026-01-30 13:19:20|2293.8|2289.8|2297|2293|2297|2293|2293.7|2289.7|2
1769779170000|2026-01-30 13:19:30|2295.4|2291.4|2296|2292|2296.1|2292.1|2295.4|2291.4|2
1769779180000|2026-01-30 13:19:40|2295.9|2291.9|2296.5|2292.5|2296.8|2292.8|2295.8|2291.8|0
1769779190000|2026-01-30 13:19:50|2296.6|2292.6|2297.4|2293.4|2297.4|2293.4|2296.6|2292.6|3
1769779200000|2026-01-30 13:20:00|2297.1|2293.1|2289.4|2285.4|2297.1|2293.1|2289.4|2285.4|7
1769779210000|2026-01-30 13:20:10|2289.3|2285.3|2293.6|2289.6|2293.9|2289.9|2289.3|2285.3|1
1769779220000|2026-01-30 13:20:20|2293.7|2289.7|2290.9|2286.9|2293.8|2289.8|2290.9|2286.9|5
1769779230000|2026-01-30 13:20:30|2291|2287|2294|2290|2294.1|2290.1|2291|2287|2
1769779240000|2026-01-30 13:20:40|2293.9|2289.9|2290.5|2286.5|2293.9|2289.9|2290.1|2286.1|2
1769779250000|2026-01-30 13:20:50|2290.6|2286.6|2292.6|2288.6|2292.6|2289.4|2290.6|2286.6|3
1769779260000|2026-01-30 13:21:00|2291.6|2287.6|2288.1|2284.1|2291.6|2287.6|2286.8|2283.8|4
1769779270000|2026-01-30 13:21:10|2288.2|2284.2|2289.5|2285.5|2289.8|2285.8|2288.2|2284.2|2
1769779280000|2026-01-30 13:21:20|2289.6|2285.6|2291.5|2287.5|2292.2|2288.2|2289.6|2285.6|1
1769779290000|2026-01-30 13:21:30|2291.4|2287.4|2289.8|2285.8|2291.4|2287.4|2289.8|2285.8|1
1769779300000|2026-01-30 13:21:40|2289.7|2285.7|2286.6|2282.6|2289.7|2285.7|2285.9|2281.9|4
1769779310000|2026-01-30 13:21:50|2286.8|2282.8|2290.6|2286.6|2291.3|2287.3|2286.1|2282.1|4
1769779320000|2026-01-30 13:22:00|2290.7|2286.7|2291.9|2287.9|2293.9|2289.9|2290.3|2286.3|6
1769779330000|2026-01-30 13:22:10|2291.8|2287.8|2289.7|2285.7|2293.5|2289.5|2289.6|2285.6|0
1769779340000|2026-01-30 13:22:20|2291.5|2287.5|2291|2287|2291.6|2287.6|2289.9|2285.9|2
1769779350000|2026-01-30 13:22:30|2291.7|2287.7|2287.7|2283.7|2291.7|2287.7|2287.7|2283.7|2
1769779360000|2026-01-30 13:22:40|2287.6|2283.6|2287.7|2283.7|2288|2284|2287.3|2283.3|1
1769779370000|2026-01-30 13:22:50|2288|2284|2288.1|2284.1|2289.5|2285.5|2288|2284|1
1769779380000|2026-01-30 13:23:00|2288|2284|2281.4|2277.4|2288|2284|2281.4|2277.4|4
1769779390000|2026-01-30 13:23:10|2281.2|2277.2|2278.7|2274.7|2283.5|2279.5|2278.7|2274.7|9
1769779400000|2026-01-30 13:23:20|2278.8|2274.8|2276.8|2272.8|2280.8|2276.8|2276.8|2272.8|5
1769779410000|2026-01-30 13:23:30|2277.4|2273.4|2276.3|2272.3|2277.4|2273.4|2273.7|2272.2|2
1769779420000|2026-01-30 13:23:40|2276.2|2272.2|2271.7|2267.7|2276.2|2272.2|2271.7|2267.7|2
1769779430000|2026-01-30 13:23:50|2272.8|2268.8|2275.1|2271.1|2275.1|2271.1|2271.2|2267.2|4
1769779440000|2026-01-30 13:24:00|2275.3|2271.3|2277.2|2273.2|2277.8|2273.8|2275.3|2271.3|5
1769779450000|2026-01-30 13:24:10|2277.3|2273.3|2279.5|2275.5|2279.5|2275.5|2277.3|2273.3|0
1769779460000|2026-01-30 13:24:20|2279.6|2275.6|2276.7|2272.7|2280.6|2276.6|2276.7|2272.7|7
1769779470000|2026-01-30 13:24:30|2276.6|2272.6|2279.7|2275.7|2281.9|2277.9|2274.7|2270.7|8
1769779480000|2026-01-30 13:24:40|2279.8|2275.8|2283.1|2279.1|2283.9|2279.9|2279.8|2275.8|2
1769779490000|2026-01-30 13:24:50|2281.8|2277.8|2279.6|2275.6|2282.2|2278.2|2279.3|2275.3|8
1769779500000|2026-01-30 13:25:00|2279.7|2275.7|2272.8|2268.8|2280.1|2276.1|2272.8|2268.8|16
1769779510000|2026-01-30 13:25:10|2273.4|2269.4|2268.6|2264.6|2275.2|2271.2|2268.6|2264.6|16
1769779520000|2026-01-30 13:25:20|2268.3|2264.3|2261|2257|2268.3|2264.3|2261|2257|9
1769779530000|2026-01-30 13:25:30|2259.3|2257.8|2261.6|2257.6|2261.6|2257.8|2259.1|2256.8|8
1769779540000|2026-01-30 13:25:40|2261.8|2257.8|2261.5|2257.5|2261.8|2257.8|2261.5|2257.5|1
1769779550000|2026-01-30 13:25:50|2261.8|2257.8|2263.5|2259.5|2263.5|2259.5|2261.7|2257.7|11
1769779560000|2026-01-30 13:26:00|2268.1|2264.1|2264.4|2260.4|2269.4|2265.4|2264.4|2260.4|13
1769779570000|2026-01-30 13:26:10|2266.6|2262.6|2264.7|2260.7|2266.6|2262.6|2264.5|2260.5|5
1769779580000|2026-01-30 13:26:20|2264.6|2260.6|2262|2258|2264.6|2260.6|2259|2257.4|4
1769779590000|2026-01-30 13:26:30|2261.4|2257.4|2261.4|2257.4|2261.4|2257.4|2258.9|2257.3|6
1769779600000|2026-01-30 13:26:40|2263.6|2259.6|2264.3|2260.3|2264.9|2260.9|2263.6|2259.6|3
1769779610000|2026-01-30 13:26:50|2263.8|2259.8|2264.6|2260.6|2267.2|2263.2|2263.8|2259.8|4
1769779620000|2026-01-30 13:27:00|2266.7|2262.7|2271.2|2267.2|2271.6|2267.6|2266.7|2262.7|4
1769779630000|2026-01-30 13:27:10|2272.4|2268.4|2273.1|2269.1|2273.4|2269.4|2272.4|2268.4|2
1769779640000|2026-01-30 13:27:20|2274.9|2270.9|2270.2|2266.2|2274.9|2270.9|2270.2|2266.2|3
1769779650000|2026-01-30 13:27:30|2270.4|2266.4|2262.9|2258.9|2271.4|2267.4|2260.9|2256.9|15
1769779660000|2026-01-30 13:27:40|2261.6|2257.6|2255.4|2251.4|2261.6|2257.6|2254.3|2250.3|17
1769779670000|2026-01-30 13:27:50|2255.3|2251.3|2258.7|2254.7|2258.8|2254.8|2255.2|2251.2|2
1769779680000|2026-01-30 13:28:00|2258.8|2254.8|2258.8|2254.8|2258.8|2254.8|2258.8|2254.8|0
1769779690000|2026-01-30 13:28:10|2260.7|2256.7|2262.9|2258.9|2262.9|2258.9|2258.9|2254.9|11
1769779700000|2026-01-30 13:28:20|2262.8|2258.8|2264.2|2260.2|2266.1|2262.1|2262.8|2258.8|6
1769779710000|2026-01-30 13:28:30|2264.3|2260.3|2270.7|2266.7|2270.7|2266.7|2264.3|2260.3|1
1769779720000|2026-01-30 13:28:40|2271.2|2267.2|2274.5|2270.5|2274.9|2270.9|2271.2|2267.2|1
1769779730000|2026-01-30 13:28:50|||||||||1
1769779740000|2026-01-30 13:29:00|2274.4|2270.4|2264.8|2260.8|2274.4|2270.4|2264.8|2260.8|6
1769779750000|2026-01-30 13:29:10|2263.7|2259.7|2266|2262|2268.5|2264.5|2263.7|2259.7|6
1769779760000|2026-01-30 13:29:20|2265.9|2261.9|2266.1|2262.1|2266.1|2262.1|2265.9|2261.9|0
1769779780000|2026-01-30 13:29:40|2268.4|2264.4|2267.3|2263.3|2268.4|2264.4|2267|2263|1
1769779790000|2026-01-30 13:29:50|2273.3|2269.3|2267.3|2263.3|2273.3|2269.3|2267.2|2263.2|14
1769779800000|2026-01-30 13:30:00|2267.5|2263.5|2267.7|2263.7|2267.7|2263.7|2267.5|2263.5|3
1769779810000|2026-01-30 13:30:10|2266.7|2262.7|2267.9|2263.9|2267.9|2263.9|2266.7|2262.7|2
1769779830000|2026-01-30 13:30:30|2265.5|2261.5|2265.5|2261.5|2265.5|2261.5|2265.5|2261.5|4
1769779840000|2026-01-30 13:30:40|||||||||2
1769779850000|2026-01-30 13:30:50|2264.5|2260.5|2265.5|2261.5|2265.5|2261.5|2264.5|2260.5|3
1769779860000|2026-01-30 13:31:00|2265.4|2261.4|2265.3|2261.3|2265.4|2261.4|2265.3|2261.3|1
1769779870000|2026-01-30 13:31:10|2265.4|2261.4|2265.9|2261.9|2265.9|2261.9|2261.7|2260.2|4
1769779880000|2026-01-30 13:31:20|2267.3|2263.3|2269.9|2265.9|2270|2266|2267.3|2263.3|12
1769779890000|2026-01-30 13:31:30|2268.5|2264.5|2274.7|2270.7|2274.7|2270.7|2266.3|2262.3|10
1769779900000|2026-01-30 13:31:40|2276|2272|2273.6|2269.6|2276|2272|2273.6|2269.6|5
1769779910000|2026-01-30 13:31:50|2274.5|2270.5|2274.5|2270.5|2274.5|2270.5|2274.5|2270.5|1
1769779920000|2026-01-30 13:32:00|2274.4|2270.4|2268.5|2264.5|2274.5|2270.5|2268.5|2264.5|9
1769779930000|2026-01-30 13:32:10|2268.6|2264.6|2273.9|2269.9|2274|2270|2268.6|2264.6|3
1769779940000|2026-01-30 13:32:20|2272.7|2268.7|2273.7|2269.7|2273.9|2269.9|2272.4|2268.4|0
1769779950000|2026-01-30 13:32:30|2274.1|2270.1|2278.7|2274.7|2279.6|2275.6|2274.1|2270.1|3
1769779960000|2026-01-30 13:32:40|2278.8|2274.8|2279.2|2275.2|2279.2|2275.2|2278.8|2274.8|1
1769779970000|2026-01-30 13:32:50|2280.4|2276.4|2278.9|2274.9|2280.4|2276.4|2278.8|2274.8|0
1769779980000|2026-01-30 13:33:00|2280.4|2276.4|2281.3|2277.3|2281.3|2277.3|2280.4|2276.4|3
1769779990000|2026-01-30 13:33:10|2281.4|2277.4|2282.8|2278.8|2282.8|2278.8|2281.4|2277.4|2
1769780000000|2026-01-30 13:33:20|2278.2|2274.2|2277.9|2273.9|2278.6|2274.6|2277.9|2273.9|4
1769780020000|2026-01-30 13:33:40|2277.7|2273.7|2282.9|2278.9|2282.9|2278.9|2277.7|2273.7|5
1769780030000|2026-01-30 13:33:50|2282.6|2278.6|2281.6|2277.6|2282.6|2278.6|2281.5|2277.5|13
1769780040000|2026-01-30 13:34:00|2281.5|2277.5|2281.9|2277.9|2281.9|2277.9|2277.8|2273.8|10
1769780050000|2026-01-30 13:34:10|2282.4|2278.4|2284.9|2280.9|2285.9|2281.9|2282.4|2278.4|2
1769780060000|2026-01-30 13:34:20|2284.7|2280.7|2284.7|2280.7|2284.7|2280.7|2284.5|2280.5|2
1769780080000|2026-01-30 13:34:40|2284.8|2280.8|2287.4|2283.4|2287.4|2283.4|2284.8|2280.8|3
1769780090000|2026-01-30 13:34:50|2287.1|2283.1|2288.6|2284.6|2288.6|2284.6|2286.5|2282.5|3
1769780100000|2026-01-30 13:35:00|2290.1|2286.1|2290.1|2286.1|2292.3|2288.3|2289.5|2285.5|9
1769780110000|2026-01-30 13:35:10|2293.2|2289.2|2298.5|2294.5|2299.1|2295.1|2293.2|2289.2|16
1769780120000|2026-01-30 13:35:20|2299.2|2295.2|2303.6|2299.6|2304.6|2300.6|2299.2|2295.2|9
1769780130000|2026-01-30 13:35:30|2304.5|2300.5|2305.3|2301.3|2305.4|2303.9|2303.9|2299.9|6
1769780140000|2026-01-30 13:35:40|2305.2|2301.2|2304.4|2300.4|2305.2|2301.2|2304.1|2300.1|4
1769780150000|2026-01-30 13:35:50|2304.6|2300.6|2304.9|2300.9|2305|2301|2304.6|2300.6|5
1769780160000|2026-01-30 13:36:00|2301.4|2297.4|2299.8|2295.8|2301.4|2297.4|2297.7|2293.7|25
1769780170000|2026-01-30 13:36:10|2300.4|2296.4|2302.5|2298.5|2302.6|2298.6|2300.4|2296.4|3
1769780180000|2026-01-30 13:36:20|2304.3|2300.3|2303.9|2299.9|2304.5|2300.5|2302.7|2298.7|5
1769780190000|2026-01-30 13:36:30|2303|2299|2299.1|2295.1|2303|2299|2297.7|2293.7|1
1769780200000|2026-01-30 13:36:40|2296.6|2292.6|2296.7|2292.7|2296.8|2292.8|2296.6|2292.6|2
1769780210000|2026-01-30 13:36:50|2295.8|2291.8|2295.6|2291.6|2295.8|2291.8|2295.6|2291.6|1
1769780220000|2026-01-30 13:37:00|2292.4|2288.4|2292.1|2288.1|2293.3|2289.3|2292.1|2288.1|4
1769780230000|2026-01-30 13:37:10|2292|2288|2293|2289|2293|2289|2292|2288|4
1769780240000|2026-01-30 13:37:20|2295.9|2291.9|2298.6|2294.6|2298.7|2294.7|2295.9|2291.9|3
1769780260000|2026-01-30 13:37:40|2297.6|2293.6|2298.6|2294.6|2298.6|2294.6|2297.6|2293.6|1
1769780280000|2026-01-30 13:38:00|2298.3|2294.3|2292.2|2288.2|2298.3|2294.3|2291.2|2287.2|4
1769780310000|2026-01-30 13:38:30|2295.2|2291.2|2295.2|2291.2|2295.2|2291.2|2295.2|2291.2|3
1769780320000|2026-01-30 13:38:40|2298|2294|2298.3|2294.3|2298.3|2294.3|2298|2294|5
1769780340000|2026-01-30 13:39:00|2297.6|2293.6|2297.7|2293.7|2297.7|2293.7|2297.6|2293.6|0
1769780350000|2026-01-30 13:39:10|2296.4|2292.4|2291.1|2287.1|2296.4|2292.4|2291.1|2287.1|8
1769780360000|2026-01-30 13:39:20|2291|2287|2289.3|2285.3|2291|2287|2289.3|2285.3|4
1769780370000|2026-01-30 13:39:30|2289|2285|2287.2|2283.2|2289|2285|2286.6|2282.6|3
1769780380000|2026-01-30 13:39:40|2287.1|2283.1|2292.4|2288.4|2292.4|2288.4|2287.1|2283.1|3
1769780390000|2026-01-30 13:39:50|2293|2289|2293.4|2289.4|2295.1|2293.6|2292.8|2288.8|1
1769780400000|2026-01-30 13:40:00|2293.7|2289.7|2297.1|2293.1|2298|2294|2293.7|2289.7|4
1769780410000|2026-01-30 13:40:10|2297.5|2293.5|2296.2|2292.2|2298.1|2294.1|2296.2|2292.2|2
1769780420000|2026-01-30 13:40:20|2297.1|2293.1|2294.4|2290.4|2297.1|2293.1|2294|2290|3
1769780430000|2026-01-30 13:40:30|2294.3|2290.3|2294.4|2290.4|2295|2291|2294.3|2290.3|3
1769780440000|2026-01-30 13:40:40|2294.3|2290.3|2294.3|2290.3|2294.4|2290.4|2294.3|2290.3|0
1769780450000|2026-01-30 13:40:50|2294.6|2290.6|2290.7|2286.7|2294.6|2290.6|2290.6|2286.6|3
1769780460000|2026-01-30 13:41:00|2291.5|2287.5|2292.1|2288.1|2292.2|2288.2|2291.2|2287.2|0
1769780470000|2026-01-30 13:41:10|2291.7|2287.7|2288.3|2284.3|2291.7|2287.7|2288.3|2284.3|1
1769780480000|2026-01-30 13:41:20|2288|2284|2287.9|2283.9|2288|2284|2287.9|2283.9|2
1769780490000|2026-01-30 13:41:30|2287.8|2283.8|2287.8|2283.8|2287.8|2283.8|2287.7|2283.7|1
1769780500000|2026-01-30 13:41:40|2287.7|2283.7|2291.7|2287.7|2291.8|2287.8|2287.7|2283.7|3
1769780510000|2026-01-30 13:41:50|2291.8|2287.8|2292.9|2288.9|2293.8|2289.8|2291.8|2287.8|3
1769780520000|2026-01-30 13:42:00|2292.8|2288.8|2293|2289|2296.3|2292.3|2292.6|2288.6|4
1769780530000|2026-01-30 13:42:10|2293.5|2289.5|2290.2|2286.2|2293.5|2289.5|2290.2|2286.2|1
1769780540000|2026-01-30 13:42:20|2286.8|2282.8|2288|2284|2288.7|2284.7|2286.8|2282.8|2
1769780550000|2026-01-30 13:42:30|2287.8|2283.8|2287.1|2283.1|2287.8|2283.8|2286.2|2282.2|1
1769780560000|2026-01-30 13:42:40|2287|2283|2287.3|2283.3|2287.3|2283.3|2287|2283|0
1769780570000|2026-01-30 13:42:50|2287.5|2283.5|2287|2283|2287.7|2283.7|2286.9|2282.9|0
1769780580000|2026-01-30 13:43:00|2287.2|2283.2|2289.7|2285.7|2290|2286|2287.2|2283.2|4
1769780590000|2026-01-30 13:43:10|2290.1|2286.1|2293.1|2289.1|2293.5|2289.5|2289.3|2285.3|4
1769780600000|2026-01-30 13:43:20|2292.8|2288.8|2293|2289|2293.1|2289.1|2292.8|2288.8|2
1769780610000|2026-01-30 13:43:30|2292.9|2288.9|2293|2289|2293|2289|2292.9|2288.9|0
1769780620000|2026-01-30 13:43:40|2292.9|2288.9|2295.3|2291.3|2295.9|2291.9|2292.9|2288.9|3
1769780630000|2026-01-30 13:43:50|2295.7|2291.7|2296.1|2292.1|2296.1|2292.1|2295.1|2291.1|0
1769780640000|2026-01-30 13:44:00|2292.6|2288.6|2292.5|2288.5|2292.7|2288.7|2292.5|2288.5|2
1769780650000|2026-01-30 13:44:10|2293|2289|2290.7|2286.7|2293|2289|2289.4|2285.4|7
1769780660000|2026-01-30 13:44:20|2290.6|2286.6|2287.4|2283.4|2290.6|2286.6|2287.3|2283.3|2
1769780670000|2026-01-30 13:44:30|2287.5|2283.5|2292.9|2288.9|2292.9|2288.9|2287.5|2283.5|3
1769780690000|2026-01-30 13:44:50|2289.3|2285.3|2294.5|2290.5|2294.5|2290.5|2289.3|2285.3|9
1769780700000|2026-01-30 13:45:00|2292|2288|2294.1|2290.1|2294.2|2290.2|2292|2288|9
1769780710000|2026-01-30 13:45:10|2294.2|2290.2|2288.9|2284.9|2294.2|2290.2|2286.8|2282.8|7
1769780720000|2026-01-30 13:45:20|2289|2285|2287.7|2283.7|2289.4|2285.4|2285.8|2281.8|3
1769780730000|2026-01-30 13:45:30|2287.8|2283.8|2287.8|2283.8|2287.9|2283.9|2287.7|2283.7|1
1769780740000|2026-01-30 13:45:40|2287.7|2283.7|2288|2284|2291.5|2287.5|2286.8|2282.8|6
1769780750000|2026-01-30 13:45:50|2288.3|2284.3|2288.6|2284.6|2288.6|2286.9|2288.1|2284.1|1
1769780760000|2026-01-30 13:46:00|2288.7|2284.7|2287.8|2283.8|2292.5|2288.5|2287.7|2283.7|4
1769780770000|2026-01-30 13:46:10|2287.7|2283.7|2286.5|2282.5|2287.8|2283.8|2285.2|2281.2|3
1769780780000|2026-01-30 13:46:20|2286.8|2282.8|2286.8|2282.8|2286.8|2282.8|2286.8|2282.8|1
1769780790000|2026-01-30 13:46:30|2285.8|2281.8|2282.8|2278.8|2285.8|2281.8|2282.8|2278.8|4
1769780800000|2026-01-30 13:46:40|2283|2279|2283.9|2279.9|2283.9|2279.9|2283|2279|1
1769780810000|2026-01-30 13:46:50|2284.6|2280.6|2285.9|2281.9|2286.2|2282.2|2284.2|2280.2|0
1769780820000|2026-01-30 13:47:00|2286|2282|2286.5|2282.5|2286.6|2282.6|2286|2282|0
1769780830000|2026-01-30 13:47:10|2286.4|2282.4|2283.2|2279.2|2286.4|2282.4|2283.2|2279.2|6
1769780840000|2026-01-30 13:47:20|2282.9|2278.9|2282.8|2278.8|2283.4|2279.4|2282|2278|1
1769780850000|2026-01-30 13:47:30|||||||||1
1769780860000|2026-01-30 13:47:40|2282.6|2278.6|2281.6|2277.6|2282.6|2278.6|2280.7|2276.7|3
1769780870000|2026-01-30 13:47:50|2280.3|2276.3|2274.3|2270.3|2281.2|2277.2|2274.2|2270.3|7
1769780880000|2026-01-30 13:48:00|2281.2|2277.2|2281.9|2277.9|2282.2|2278.2|2281.2|2277.2|8
1769780890000|2026-01-30 13:48:10|2281.8|2277.8|2287|2283|2287|2283|2281.8|2277.8|8
1769780900000|2026-01-30 13:48:20|2286.9|2282.9|2287.1|2283.1|2287.1|2283.1|2286.9|2282.9|8
1769780910000|2026-01-30 13:48:30|||||||||1
1769780930000|2026-01-30 13:48:50|2288.5|2284.5|2294.6|2290.6|2296.4|2292.4|2288.5|2284.5|4
1769780940000|2026-01-30 13:49:00|2294.5|2290.5|2289.3|2285.3|2294.5|2290.5|2289.3|2285.3|6
1769780950000|2026-01-30 13:49:10|2289.2|2285.2|2285.5|2281.5|2289.2|2285.2|2284.9|2280.9|2
1769780960000|2026-01-30 13:49:20|2286.6|2282.6|2287|2285.5|2287|2285.5|2286|2282|0
1769780970000|2026-01-30 13:49:30|2285.7|2281.7|2282.9|2278.9|2285.7|2281.7|2282.9|2278.9|5
1769780980000|2026-01-30 13:49:40|2279.6|2275.6|2279.6|2275.6|2280.8|2276.8|2275.7|2271.7|4
1769780990000|2026-01-30 13:49:50|2278.7|2274.7|2276.7|2272.7|2278.7|2274.7|2274.8|2270.8|0
1769781000000|2026-01-30 13:50:00|2276.8|2272.8|2275.2|2271.2|2278.7|2274.7|2275.2|2271.2|3
1769781010000|2026-01-30 13:50:10|2276.4|2272.4|2270.1|2266.1|2276.4|2272.4|2267.9|2263.9|15
1769781020000|2026-01-30 13:50:20|2270.3|2266.3|2267.7|2263.7|2272.5|2268.5|2267.7|2263.7|6
1769781030000|2026-01-30 13:50:30|2267.2|2263.2|2268.3|2264.3|2269.5|2265.5|2267.2|2263.2|3
1769781040000|2026-01-30 13:50:40|2267.9|2263.9|2269.7|2265.7|2269.7|2265.7|2267.8|2263.8|4
1769781050000|2026-01-30 13:50:50|2270.1|2266.1|2276.4|2272.4|2277.3|2273.3|2268|2264|7
1769781060000|2026-01-30 13:51:00|2277.3|2273.3|2280.9|2276.9|2280.9|2276.9|2277.3|2273.3|2
1769781070000|2026-01-30 13:51:10|2277.2|2273.2|2271.2|2267.2|2277.2|2273.2|2271.1|2267.1|5
1769781080000|2026-01-30 13:51:20|2271.1|2267.1|2275.9|2271.9|2275.9|2271.9|2269.4|2265.4|3
1769781090000|2026-01-30 13:51:30|2274.9|2270.9|2274.3|2270.3|2276.1|2272.1|2274.3|2270.3|0
1769781110000|2026-01-30 13:51:50|2274.4|2270.4|2278.1|2274.1|2278.2|2274.2|2274.4|2270.4|8
1769781120000|2026-01-30 13:52:00|2278|2274|2278.3|2274.3|2279.6|2275.6|2277.2|2273.2|2
1769781130000|2026-01-30 13:52:10|2278.1|2274.1|2270.1|2266.1|2278.1|2274.1|2270.1|2266.1|12
1769781140000|2026-01-30 13:52:20|2270.3|2266.3|2269.8|2265.8|2270.3|2266.3|2269.5|2265.5|2
1769781150000|2026-01-30 13:52:30|2270|2266|2270|2266|2270|2266|2270|2266|1
1769781160000|2026-01-30 13:52:40|||||||||3
1769781170000|2026-01-30 13:52:50|2270.1|2266.1|2276.5|2272.5|2276.5|2272.5|2270.1|2266.1|10
1769781180000|2026-01-30 13:53:00|2276.4|2272.4|2273.5|2269.5|2276.5|2272.5|2273.5|2269.5|5
1769781190000|2026-01-30 13:53:10|2274.4|2270.4|2267.3|2263.3|2274.4|2270.4|2267.3|2263.3|1
1769781200000|2026-01-30 13:53:20|2266.9|2262.9|2273.4|2269.4|2273.4|2269.4|2266.9|2262.9|9
1769781210000|2026-01-30 13:53:30|2273.3|2269.3|2271.8|2267.8|2273.3|2269.3|2271.4|2267.4|1
1769781220000|2026-01-30 13:53:40|2271.5|2267.5|2270.5|2266.5|2271.5|2267.5|2268.5|2264.5|0
1769781230000|2026-01-30 13:53:50|2270.4|2266.4|2268.7|2264.7|2270.4|2266.4|2268.7|2264.7|0
1769781240000|2026-01-30 13:54:00|2267.3|2263.3|2266.6|2262.6|2267.3|2263.3|2266.6|2262.6|1
1769781260000|2026-01-30 13:54:20|2266.5|2262.5|2266.6|2262.6|2266.6|2262.6|2266.5|2262.5|0
1769781270000|2026-01-30 13:54:30|2263.4|2261.9|2266.6|2262.6|2266.6|2262.6|2263.4|2261.9|1
1769781280000|2026-01-30 13:54:40|2266.3|2262.3|2264.8|2260.8|2266.3|2262.3|2264.8|2260.8|3
1769781290000|2026-01-30 13:54:50|2266.6|2262.6|2268.4|2264.4|2268.7|2264.7|2266.6|2262.6|7
1769781300000|2026-01-30 13:55:00|2268.6|2264.6|2269.3|2265.3|2273.3|2269.3|2268.6|2264.6|9
1769781310000|2026-01-30 13:55:10|2269.4|2265.4|2267.7|2263.7|2270.9|2266.9|2267.2|2263.2|1
1769781320000|2026-01-30 13:55:20|2267.5|2263.5|2268.3|2264.3|2268.4|2264.4|2267.4|2263.4|0
1769781330000|2026-01-30 13:55:30|2268.4|2264.4|2269.6|2265.6|2269.6|2265.6|2268.4|2264.4|0
1769781340000|2026-01-30 13:55:40|2274|2270|2276.7|2272.7|2276.7|2272.7|2274|2270|5
1769781350000|2026-01-30 13:55:50|2274.2|2273.3|2277.3|2273.3|2277.3|2273.3|2274.2|2273.3|2
1769781360000|2026-01-30 13:56:00|2280.3|2276.3|2278.3|2274.3|2280.3|2276.3|2274.5|2270.5|8
1769781370000|2026-01-30 13:56:10|2279.7|2275.7|2279.4|2275.4|2279.7|2275.7|2279.4|2275.4|3
1769781380000|2026-01-30 13:56:20|2276.6|2275.1|2273.4|2269.4|2276.6|2275.1|2273.4|2269.4|3
1769781390000|2026-01-30 13:56:30|2271.9|2267.9|2270.4|2266.4|2272.2|2268.2|2270.3|2266.3|0
1769781400000|2026-01-30 13:56:40|2269.5|2265.5|2268.1|2264.1|2269.5|2265.5|2268.1|2264.1|0
1769781410000|2026-01-30 13:56:50|2271.2|2267.2|2270.3|2266.3|2271.2|2267.2|2269.1|2265.1|2
1769781420000|2026-01-30 13:57:00|2270.1|2266.1|2269.9|2265.9|2270.7|2266.7|2269.8|2265.8|0
1769781430000|2026-01-30 13:57:10|2269.7|2265.7|2269.7|2265.7|2269.7|2265.7|2269.7|2265.7|1
1769781440000|2026-01-30 13:57:20|2269.8|2265.8|2270.1|2266.1|2270.1|2266.1|2269.8|2265.8|0
1769781450000|2026-01-30 13:57:30|2265.3|2261.3|2265.3|2261.3|2265.3|2261.3|2265.3|2261.3|13
1769781460000|2026-01-30 13:57:40|2264.2|2263.8|2264.2|2260.2|2264.4|2263.8|2264.2|2260.2|1
1769781470000|2026-01-30 13:57:50|2264.9|2260.9|2265.7|2261.7|2265.7|2261.7|2264.9|2260.9|5
1769781480000|2026-01-30 13:58:00|2265.8|2261.8|2274.5|2270.5|2274.5|2270.5|2265.8|2261.8|11
1769781490000|2026-01-30 13:58:10|2274.7|2270.7|2274.7|2270.7|2274.7|2270.7|2274.7|2270.7|0
1769781500000|2026-01-30 13:58:20|2274.6|2270.6|2274.5|2270.5|2274.6|2270.6|2274.5|2270.5|0
1769781510000|2026-01-30 13:58:30|2275.4|2273.9|2279.3|2275.3|2280.3|2276.3|2275.4|2273.9|8
1769781520000|2026-01-30 13:58:40|2279.4|2275.4|2280.5|2276.5|2280.5|2276.5|2279.4|2275.4|3
1769781530000|2026-01-30 13:58:50|2283.2|2279.2|2283.8|2279.8|2283.8|2279.8|2283.2|2279.2|1
1769781540000|2026-01-30 13:59:00|2283.9|2279.9|2285.9|2281.9|2286.2|2282.2|2283.9|2279.9|6
1769781550000|2026-01-30 13:59:10|2286.2|2282.2|2289.1|2285.1|2289.1|2285.1|2285.7|2281.7|4
1769781560000|2026-01-30 13:59:20|2289|2285|2288.9|2284.9|2290.7|2286.7|2286.8|2284.3|8
1769781570000|2026-01-30 13:59:30|2289|2285|2291.7|2287.7|2292.9|2288.9|2289|2285|5
1769781580000|2026-01-30 13:59:40|2290.8|2286.8|2289.5|2285.5|2291.2|2288.3|2289.5|2285.5|6
1769781590000|2026-01-30 13:59:50|2289.1|2285.1|2285.1|2281.1|2289.1|2285.1|2284.5|2280.5|10
1769781600000|2026-01-30 14:00:00|2285.2|2281.2|2289.7|2285.7|2289.7|2285.7|2280.9|2276.9|13
1769781610000|2026-01-30 14:00:10|2290|2286|2295.7|2291.7|2295.7|2291.7|2290|2286|4
1769781620000|2026-01-30 14:00:20|2295|2291|2297.4|2293.4|2297.4|2293.4|2295|2291|2
1769781630000|2026-01-30 14:00:30|2296.5|2292.5|2296.8|2292.8|2298.3|2294.3|2295.1|2291.1|6
1769781640000|2026-01-30 14:00:40|2296.5|2292.5|2295.7|2291.7|2296.5|2294.3|2294.4|2290.4|1
1769781650000|2026-01-30 14:00:50|2295.6|2291.6|2295.6|2291.6|2295.6|2291.6|2295.6|2291.6|1
1769781660000|2026-01-30 14:01:00|2295.7|2291.7|2296.2|2292.2|2296.2|2292.2|2293.5|2289.5|5
1769781670000|2026-01-30 14:01:10|2297|2293|2304|2300|2304.6|2300.6|2297|2293|15
1769781680000|2026-01-30 14:01:20|2301.6|2297.6|2299.5|2295.5|2302.4|2298.4|2299.5|2295.5|4
1769781690000|2026-01-30 14:01:30|2299.7|2295.7|2304.1|2300.1|2305.7|2301.7|2299.6|2295.6|8
1769781700000|2026-01-30 14:01:40|2303.4|2299.4|2303.4|2299.4|2304.2|2300.2|2302.2|2298.2|4
1769781710000|2026-01-30 14:01:50|2303.2|2299.2|2304|2300|2304|2300|2301.7|2297.7|1
1769781720000|2026-01-30 14:02:00|2303.9|2299.9|2302|2298|2303.9|2299.9|2302|2298|9
1769781730000|2026-01-30 14:02:10|2304.4|2300.4|2308.2|2304.2|2308.4|2306.9|2304.4|2300.4|8
1769781740000|2026-01-30 14:02:20|2308.5|2304.5|2308.7|2304.7|2308.7|2304.7|2308.5|2304.5|0
1769781750000|2026-01-30 14:02:30|2308.6|2304.6|2309.4|2305.4|2309.4|2305.4|2308.6|2304.6|1
1769781760000|2026-01-30 14:02:40|2311|2307|2313.5|2309.5|2313.5|2309.5|2311|2307|4
1769781770000|2026-01-30 14:02:50|2313.1|2309.1|2313.9|2309.9|2313.9|2309.9|2313|2309|2
1769781780000|2026-01-30 14:03:00|2314.8|2310.8|2311.6|2307.6|2314.8|2310.8|2311.1|2307.1|5
1769781790000|2026-01-30 14:03:10|2312|2308|2312.3|2308.3|2312.3|2309.9|2311.1|2307.1|3
1769781800000|2026-01-30 14:03:20|2311.6|2310.1|2311.1|2307.1|2315.5|2311.5|2311|2307|4
1769781810000|2026-01-30 14:03:30|2310.9|2306.9|2307.6|2303.6|2310.9|2306.9|2306.1|2302.1|4
1769781820000|2026-01-30 14:03:40|2307.1|2303.1|2306.9|2302.9|2307.1|2303.1|2305.9|2301.9|3
1769781830000|2026-01-30 14:03:50|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|0
1769781840000|2026-01-30 14:04:00|2306.7|2302.7|2305.5|2301.5|2306.7|2302.7|2305.2|2301.2|1
1769781850000|2026-01-30 14:04:10|2305.4|2301.4|2302.9|2298.9|2305.4|2301.4|2302.9|2298.9|4
1769781860000|2026-01-30 14:04:20|2303|2299|2302.1|2298.1|2303|2299|2302.1|2298.1|5
1769781870000|2026-01-30 14:04:30|2302.2|2298.2|2303.4|2299.4|2304.1|2300.1|2302.2|2298.2|4
1769781880000|2026-01-30 14:04:40|2303.3|2299.3|2303.5|2299.5|2303.6|2299.6|2303|2299|1
1769781890000|2026-01-30 14:04:50|2302.7|2298.7|2304|2300|2304|2300|2302.7|2298.7|3
1769781900000|2026-01-30 14:05:00|2302|2298|2298.6|2294.6|2302|2298|2295|2291|9
1769781910000|2026-01-30 14:05:10|2299|2295|2291.2|2287.2|2301.4|2297.4|2291.2|2287.2|7
1769781920000|2026-01-30 14:05:20|2292.1|2288.1|2295.2|2291.2|2295.9|2291.9|2290.9|2286.9|4
1769781930000|2026-01-30 14:05:30|2295.5|2291.5|2296.2|2292.2|2296.2|2292.2|2293.4|2289.4|0
1769781940000|2026-01-30 14:05:40|2298.8|2294.8|2297.4|2293.4|2298.8|2294.8|2295.8|2291.8|5
1769781950000|2026-01-30 14:05:50|2298|2294|2298|2294|2298|2294|2298|2294|0
1769781960000|2026-01-30 14:06:00|2297.9|2293.9|2296.7|2292.7|2297.9|2293.9|2294.4|2290.4|0
1769781970000|2026-01-30 14:06:10|2296.1|2292.1|2292.2|2288.2|2296.1|2292.1|2291.9|2287.9|0
1769781980000|2026-01-30 14:06:20|2291.9|2287.9|2278.9|2274.9|2291.9|2287.9|2278.9|2274.9|30
1769782000000|2026-01-30 14:06:40|2278.8|2274.8|2278.1|2274.1|2279.2|2275.2|2278.1|2274.1|4
1769782010000|2026-01-30 14:06:50|2279|2275|2279.5|2275.5|2280.6|2276.6|2279|2275|4
1769782020000|2026-01-30 14:07:00|2281.2|2277.2|2281.6|2277.6|2281.6|2277.6|2281.2|2277.2|3
1769782030000|2026-01-30 14:07:10|2281.8|2277.8|2285.3|2281.3|2285.9|2281.9|2281.2|2277.2|1
1769782040000|2026-01-30 14:07:20|2286.6|2282.6|2286.7|2282.7|2286.7|2282.7|2286|2282|2
1769782050000|2026-01-30 14:07:30|2286.1|2282.1|2285.1|2281.1|2288.8|2284.8|2285|2281|8
1769782060000|2026-01-30 14:07:40|2285.2|2281.2|2286.6|2282.6|2286.9|2282.9|2285.2|2281.2|4
1769782070000|2026-01-30 14:07:50|2286.9|2282.9|2289.3|2285.3|2290.3|2286.3|2286.9|2282.9|6
1769782080000|2026-01-30 14:08:00|2289.2|2285.2|2289.3|2285.3|2289.3|2285.3|2289.2|2285.2|1
1769782090000|2026-01-30 14:08:10|2288.3|2284.3|2284.6|2280.6|2288.3|2284.3|2284.6|2280.6|7
1769782100000|2026-01-30 14:08:20|2283.7|2279.7|2285.6|2281.6|2285.6|2281.6|2283.6|2279.6|4
1769782110000|2026-01-30 14:08:30|2285.5|2281.5|2285.1|2281.1|2285.5|2281.5|2285.1|2281.1|0
1769782120000|2026-01-30 14:08:40|2285|2281|2285|2281|2285|2281|2285|2281|2
1769782130000|2026-01-30 14:08:50|2284.3|2280.3|2285.9|2281.9|2285.9|2281.9|2284.3|2280.3|7
1769782140000|2026-01-30 14:09:00|2282.1|2280.6|2284.7|2280.7|2286.5|2282.5|2282.1|2280.6|6
1769782150000|2026-01-30 14:09:10|2284.4|2280.4|2287.8|2283.8|2288.3|2284.3|2284.4|2280.4|4
1769782160000|2026-01-30 14:09:20|2287.5|2283.5|2289.2|2285.2|2289.5|2285.5|2286.8|2282.8|3
1769782170000|2026-01-30 14:09:30|2289.1|2285.1|2289.7|2285.7|2291.1|2287.1|2289.1|2285.1|2
1769782180000|2026-01-30 14:09:40|2289.8|2285.8|2289.8|2285.8|2289.8|2285.8|2289.8|2285.8|0
1769782190000|2026-01-30 14:09:50|2291.1|2287.1|2289.7|2285.7|2291.1|2287.1|2288.7|2284.7|4
1769782200000|2026-01-30 14:10:00|2289.6|2285.6|2285.5|2281.5|2289.6|2285.6|2285.5|2281.5|1
1769782210000|2026-01-30 14:10:10|2285.8|2281.8|2285.8|2281.8|2285.8|2281.8|2285.8|2281.8|0
1769782220000|2026-01-30 14:10:20|2285.7|2281.7|2281.5|2277.5|2285.7|2281.7|2281.5|2277.5|4
1769782230000|2026-01-30 14:10:30|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|1
1769782240000|2026-01-30 14:10:40|2280.5|2276.5|2280.5|2276.5|2280.8|2276.8|2280.5|2276.5|0
1769782250000|2026-01-30 14:10:50|2280.4|2276.4|2280.5|2276.5|2280.5|2276.5|2280.4|2276.4|0
1769782260000|2026-01-30 14:11:00|2280.4|2276.4|2275.9|2271.9|2280.4|2276.4|2275.7|2271.7|2
1769782270000|2026-01-30 14:11:10|2276|2272|2275.2|2271.2|2276.3|2272.3|2275.2|2271.2|0
1769782280000|2026-01-30 14:11:20|2275.3|2271.3|2276.3|2272.3|2276.3|2272.3|2274|2270|2
1769782290000|2026-01-30 14:11:30|2276.5|2272.5|2277.8|2273.8|2278.1|2274.1|2276.5|2272.5|0
1769782300000|2026-01-30 14:11:40|2277.1|2273.1|2274.4|2270.4|2277.1|2273.1|2274.3|2270.3|0
1769782330000|2026-01-30 14:12:10|2271.2|2267.2|2271|2267|2271.2|2267.2|2270.9|2266.9|3
1769782340000|2026-01-30 14:12:20|2270.9|2266.9|2271.8|2267.8|2272.1|2268.1|2270.9|2266.9|2
1769782350000|2026-01-30 14:12:30|2271.5|2267.5|2271.7|2267.7|2271.8|2267.8|2271.3|2267.3|0
1769782360000|2026-01-30 14:12:40|2271.6|2267.6|2271.7|2267.7|2271.7|2267.7|2271.6|2267.6|0
1769782370000|2026-01-30 14:12:50|2271.6|2267.6|2271.2|2267.2|2271.6|2267.6|2271.2|2267.2|0
1769782380000|2026-01-30 14:13:00|2271.4|2267.4|2275.9|2271.9|2275.9|2271.9|2271.4|2267.4|2
1769782390000|2026-01-30 14:13:10|2278.1|2274.1|2278.1|2274.1|2278.1|2274.1|2278.1|2274.1|1
1769782400000|2026-01-30 14:13:20|2278.2|2274.2|2279.4|2275.4|2279.5|2275.5|2278.2|2274.2|1
1769782410000|2026-01-30 14:13:30|2279.3|2275.3|2280.9|2276.9|2283.3|2279.6|2279.2|2275.2|7
1769782420000|2026-01-30 14:13:40|2280.6|2276.6|2281.3|2277.3|2282.3|2278.3|2279.8|2275.8|6
1769782430000|2026-01-30 14:13:50|2281.1|2277.1|2279.8|2275.8|2281.1|2277.1|2277.8|2273.8|0
1769782440000|2026-01-30 14:14:00|2280|2276|2279.4|2275.4|2280.8|2276.8|2278.8|2274.8|3
1769782450000|2026-01-30 14:14:10|2279.7|2275.7|2277.3|2273.3|2279.7|2275.7|2277.3|2273.3|3
1769782460000|2026-01-30 14:14:20|2278.2|2274.2|2277.6|2276.1|2278.2|2276.1|2277.6|2274.2|0
1769782470000|2026-01-30 14:14:30|2278.2|2274.2|2281.1|2277.1|2281.1|2277.1|2278.2|2274.2|3
1769782480000|2026-01-30 14:14:40|2281.2|2277.2|2282.3|2278.3|2282.9|2278.9|2281.2|2277.2|1
1769782490000|2026-01-30 14:14:50|2282.1|2278.1|2282.6|2278.6|2283.3|2279.3|2281.3|2277.3|2
1769782500000|2026-01-30 14:15:00|2282.3|2278.3|2282.1|2278.1|2284.1|2280.1|2282.1|2278.1|1
1769782510000|2026-01-30 14:15:10|2279.7|2275.7|2279.8|2275.8|2279.8|2275.8|2278.2|2274.2|4
1769782520000|2026-01-30 14:15:20|2283.3|2279.3|2284.8|2280.8|2284.8|2280.8|2283.3|2279.3|3
1769782530000|2026-01-30 14:15:30|2284.5|2280.5|2287.3|2283.3|2287.3|2283.3|2284.5|2280.5|2
1769782540000|2026-01-30 14:15:40|2286.1|2282.1|2284.4|2280.4|2286.1|2282.1|2284.2|2280.2|1
1769782550000|2026-01-30 14:15:50|2284.1|2280.1|2283.8|2279.8|2284.8|2280.8|2283.5|2279.5|1
1769782560000|2026-01-30 14:16:00|2283.6|2279.6|2282.9|2278.9|2283.6|2279.6|2282.9|2278.9|0
1769782570000|2026-01-30 14:16:10|2283.3|2279.3|2283.2|2279.2|2283.3|2279.3|2282.9|2278.9|0
1769782590000|2026-01-30 14:16:30|2279.4|2277.9|2283|2279|2284.6|2280.6|2279.4|2277.9|8
1769782600000|2026-01-30 14:16:40|2282.6|2278.6|2282.9|2278.9|2283|2279|2282.6|2278.6|0
1769782610000|2026-01-30 14:16:50|2282.5|2278.5|2284.8|2280.8|2284.8|2280.8|2282.5|2278.5|3
1769782620000|2026-01-30 14:17:00|2283.4|2279.4|2281.8|2277.8|2283.4|2279.4|2281.8|2277.8|2
1769782630000|2026-01-30 14:17:10|2283.4|2281.9|2285.5|2281.5|2286|2282|2283.4|2281.1|11
1769782640000|2026-01-30 14:17:20|2285.6|2281.6|2293.8|2289.8|2294.1|2290.1|2285.6|2281.6|4
1769782650000|2026-01-30 14:17:30|2294.7|2290.7|2292.5|2288.5|2294.7|2290.7|2291|2287|5
1769782660000|2026-01-30 14:17:40|2292.1|2288.1|2290|2286|2292.7|2288.7|2288.6|2284.6|2
1769782670000|2026-01-30 14:17:50|2291.4|2287.4|2290.7|2286.7|2291.6|2287.6|2289.9|2285.9|2
1769782680000|2026-01-30 14:18:00|2291|2287|2292.2|2288.2|2292.2|2288.2|2291|2287|2
1769782690000|2026-01-30 14:18:10|2291.8|2287.8|2291.4|2287.4|2291.8|2287.8|2291.4|2287.4|1
1769782700000|2026-01-30 14:18:20|2291.1|2287.1|2290.2|2286.2|2291.1|2287.1|2289.1|2285.1|19
1769782710000|2026-01-30 14:18:30|2289.9|2285.9|2288.9|2284.9|2289.9|2285.9|2288.9|2284.9|0
1769782720000|2026-01-30 14:18:40|2290|2286|2290|2286|2290|2286|2290|2286|0
1769782730000|2026-01-30 14:18:50|2290.3|2286.3|2290.3|2286.3|2290.3|2286.3|2290.3|2286.3|1
1769782740000|2026-01-30 14:19:00|2290.6|2286.6|2292.9|2288.9|2292.9|2288.9|2290.2|2286.2|3
1769782750000|2026-01-30 14:19:10|2293.8|2289.8|2293.4|2289.4|2293.8|2289.8|2293.4|2289.4|0
1769782760000|2026-01-30 14:19:20|2296.6|2292.6|2297|2293|2297|2293|2295.8|2291.8|4
1769782770000|2026-01-30 14:19:30|2297.2|2293.2|2296.9|2292.9|2297.3|2293.3|2296.1|2292.1|0
1769782780000|2026-01-30 14:19:40|2298.4|2294.4|2295.4|2291.4|2298.4|2294.4|2294.9|2290.9|6
1769782790000|2026-01-30 14:19:50|2295.8|2291.8|2293.4|2289.4|2295.8|2291.8|2292.9|2288.9|3
1769782800000|2026-01-30 14:20:00|2293.1|2289.1|2291.6|2287.6|2293.1|2289.1|2290.9|2286.9|2
1769782810000|2026-01-30 14:20:10|2291|2287|2290.6|2286.6|2291|2287|2290.6|2286.6|3
1769782820000|2026-01-30 14:20:20|2289.2|2285.2|2290.9|2286.9|2290.9|2286.9|2289.2|2285.2|1
1769782830000|2026-01-30 14:20:30|2290.8|2286.8|2290.4|2286.4|2290.8|2286.8|2290.4|2286.4|0
1769782840000|2026-01-30 14:20:40|2290.2|2286.2|2290.9|2286.9|2291.1|2287.1|2289.2|2285.2|1
1769782850000|2026-01-30 14:20:50|2290.8|2286.8|2289.9|2285.9|2290.8|2286.8|2289.9|2285.9|0
1769782860000|2026-01-30 14:21:00|2291.3|2287.3|2291.6|2287.6|2291.6|2287.6|2291.3|2287.3|3
1769782870000|2026-01-30 14:21:10|2291.9|2287.9|2294.7|2290.7|2294.7|2290.7|2291.9|2287.9|2
1769782880000|2026-01-30 14:21:20|2294.8|2290.8|2297|2293|2297.5|2293.5|2294.8|2290.8|4
1769782890000|2026-01-30 14:21:30|2297.3|2293.3|2298.4|2294.4|2298.4|2294.4|2297.3|2293.3|2
1769782900000|2026-01-30 14:21:40|||||||||2
1769782930000|2026-01-30 14:22:10|2299|2295|2304.1|2300.1|2304.6|2300.6|2299|2295|7
1769782940000|2026-01-30 14:22:20|2304.5|2300.5|2304.5|2300.5|2304.5|2300.5|2304.2|2300.2|2
1769782950000|2026-01-30 14:22:30|2304.9|2300.9|2305|2301|2305|2301|2304.9|2300.9|3
1769782960000|2026-01-30 14:22:40|2304.3|2300.3|2302.6|2298.6|2304.3|2300.3|2302.6|2298.6|7
1769782970000|2026-01-30 14:22:50|2302.3|2298.3|2298.5|2294.5|2302.3|2298.3|2298.5|2294.5|2
1769782980000|2026-01-30 14:23:00|2298.6|2294.6|2301.5|2297.5|2301.5|2297.5|2298.5|2294.5|2
1769782990000|2026-01-30 14:23:10|2300.7|2296.7|2300.7|2296.7|2301|2297|2300.6|2296.6|2
1769783000000|2026-01-30 14:23:20|2300.6|2296.6|2302.8|2298.8|2304.1|2300.1|2300.6|2296.6|4
1769783010000|2026-01-30 14:23:30|2302.9|2298.9|2303.4|2299.4|2303.5|2299.5|2302.9|2298.9|6
1769783020000|2026-01-30 14:23:40|2303.5|2299.5|2302.9|2298.9|2303.6|2299.6|2302.4|2298.4|1
1769783030000|2026-01-30 14:23:50|2302.8|2298.8|2301|2297|2303.6|2299.6|2301|2297|2
1769783040000|2026-01-30 14:24:00|2300.7|2296.7|2300.3|2296.3|2301|2297|2300.3|2296.3|1
1769783050000|2026-01-30 14:24:10|2300.4|2296.4|2300.4|2296.4|2300.4|2296.4|2300.4|2296.4|2
1769783060000|2026-01-30 14:24:20|2299.6|2295.6|2298.7|2294.7|2303|2299|2298.1|2294.1|8
1769783070000|2026-01-30 14:24:30|2299|2295|2293.7|2289.7|2299|2295|2293.7|2289.7|1
1769783080000|2026-01-30 14:24:40|2295|2291|2294.4|2290.4|2295|2291|2294.3|2290.3|0
1769783090000|2026-01-30 14:24:50|2295|2291|2294.8|2290.8|2295|2291|2294.7|2290.7|0
1769783100000|2026-01-30 14:25:00|2294.7|2290.7|2292.5|2288.5|2294.7|2290.7|2292.4|2288.4|0
1769783120000|2026-01-30 14:25:20|2291|2287|2289.4|2285.4|2291|2287|2288.8|2284.8|2
1769783130000|2026-01-30 14:25:30|2289.5|2285.5|2289.9|2285.9|2289.9|2285.9|2289.4|2285.4|0
1769783140000|2026-01-30 14:25:40|2289.8|2285.8|2289.8|2285.8|2289.8|2285.8|2289.8|2285.8|0
1769783150000|2026-01-30 14:25:50|2289.9|2285.9|2289.3|2285.3|2290|2286|2289.3|2285.3|2
1769783160000|2026-01-30 14:26:00|2288.9|2284.9|2288.8|2284.8|2288.9|2284.9|2288.8|2284.8|0
1769783170000|2026-01-30 14:26:10|2288.5|2287|2287.7|2283.7|2288.5|2287|2286|2282|46
1769783180000|2026-01-30 14:26:20|2287.3|2283.3|2287.4|2283.4|2287.7|2283.7|2287.3|2283.3|0
1769783200000|2026-01-30 14:26:40|2287.9|2283.9|2287.9|2283.9|2287.9|2283.9|2287.9|2283.9|2
1769783210000|2026-01-30 14:26:50|2288.2|2284.2|2287.8|2283.8|2288.2|2284.2|2287.8|2283.8|1
1769783220000|2026-01-30 14:27:00|2288.1|2284.1|2293.3|2289.3|2293.3|2289.3|2287.8|2283.8|8
1769783230000|2026-01-30 14:27:10|2292.2|2288.2|2291.4|2287.4|2292.2|2288.2|2290.7|2286.7|2
1769783250000|2026-01-30 14:27:30|2291.9|2290.4|2293|2289|2294.7|2290.7|2291.9|2288.7|3
1769783260000|2026-01-30 14:27:40|2293.1|2289.1|2292.9|2288.9|2293.3|2289.3|2292.7|2288.7|0
1769783270000|2026-01-30 14:27:50|2292.5|2288.5|2292.2|2288.2|2293.5|2289.5|2292.2|2288.2|0
1769783280000|2026-01-30 14:28:00|2292.3|2288.3|2299.5|2295.5|2299.5|2295.5|2290.4|2286.4|11
1769783290000|2026-01-30 14:28:10|2299.6|2295.6|2297.8|2293.8|2299.6|2295.6|2297.8|2293.8|1
1769783300000|2026-01-30 14:28:20|2297.9|2293.9|2297.2|2293.2|2298.2|2294.2|2297|2293|0
1769783310000|2026-01-30 14:28:30|2297.1|2293.1|2296.7|2292.7|2297.3|2293.3|2296.2|2292.2|0
1769783320000|2026-01-30 14:28:40|2296.8|2292.8|2297.1|2293.1|2299.3|2297.8|2296.6|2292.6|1
1769783330000|2026-01-30 14:28:50|2296.2|2292.2|2295.4|2291.4|2296.2|2292.2|2294.8|2290.8|1
1769783340000|2026-01-30 14:29:00|2296.3|2292.3|2296.9|2292.9|2296.9|2292.9|2296.3|2292.3|1
1769783350000|2026-01-30 14:29:10|2293.8|2289.8|2293.1|2289.1|2293.9|2289.9|2293.1|2289.1|1
1769783390000|2026-01-30 14:29:50|2291|2287|2289.5|2285.5|2291|2287|2289.5|2285.5|3
1769783400000|2026-01-30 14:30:00|2288.7|2284.7|2280|2276|2288.7|2284.7|2277.8|2273.8|19
1769783410000|2026-01-30 14:30:10|2280.2|2276.2|2283.5|2279.5|2284.2|2280.2|2280.2|2276.2|3
1769783420000|2026-01-30 14:30:20|2280.1|2278.6|2280.4|2276.4|2284.4|2280.4|2280.1|2276.4|2
1769783430000|2026-01-30 14:30:30|2280.6|2276.6|2286.9|2282.9|2288|2284|2280.6|2276.6|3
1769783440000|2026-01-30 14:30:40|2287|2283|2286.3|2282.3|2287.2|2283.2|2286.3|2282.3|0
1769783450000|2026-01-30 14:30:50|2286.1|2282.1|2283.1|2279.1|2286.5|2282.5|2283.1|2279.1|3
1769783460000|2026-01-30 14:31:00|2283.2|2279.2|2282.9|2278.9|2283.9|2279.9|2278.8|2274.8|5
1769783470000|2026-01-30 14:31:10|2283|2279|2278|2274|2283|2279|2278|2274|2
1769783480000|2026-01-30 14:31:20|2277.8|2273.8|2278.1|2274.1|2278.7|2274.7|2276.6|2272.6|5
1769783490000|2026-01-30 14:31:30|2278.2|2274.2|2285.1|2281.1|2285.1|2281.1|2278.2|2274.2|8
1769783500000|2026-01-30 14:31:40|2287.2|2283.2|2290.6|2286.6|2291.9|2287.9|2287.2|2283.2|4
1769783510000|2026-01-30 14:31:50|2290.2|2286.2|2297.1|2293.1|2297.2|2293.2|2290.1|2286.1|3
1769783520000|2026-01-30 14:32:00|2297.5|2293.5|2296.6|2292.6|2297.5|2293.5|2296.3|2292.3|1
1769783530000|2026-01-30 14:32:10|2290.9|2286.9|2292|2288|2294.6|2290.6|2290.4|2286.4|10
1769783540000|2026-01-30 14:32:20|2291.1|2287.1|2288.7|2284.7|2291.1|2287.1|2288.7|2284.7|8
1769783550000|2026-01-30 14:32:30|2287.9|2283.9|2294.2|2290.2|2294.3|2290.3|2287.4|2283.4|14
1769783560000|2026-01-30 14:32:40|2294.3|2290.3|2298.1|2294.1|2298.6|2294.6|2293.8|2289.8|3
1769783570000|2026-01-30 14:32:50|2298|2294|2295.5|2291.5|2298.1|2294.1|2295|2291|2
1769783580000|2026-01-30 14:33:00|2296.2|2292.2|2300.1|2296.1|2300.2|2296.2|2296.2|2292.2|3
1769783590000|2026-01-30 14:33:10|2300.2|2296.2|2300.6|2296.6|2300.7|2299.2|2300.2|2296.2|7
1769783600000|2026-01-30 14:33:20|2303.8|2299.8|2306|2302|2306.3|2302.3|2303.7|2299.7|7
1769783610000|2026-01-30 14:33:30|2305.9|2301.9|2305.5|2301.5|2305.9|2301.9|2305.1|2301.1|2
1769783620000|2026-01-30 14:33:40|2305.4|2301.4|2300.1|2296.1|2305.4|2301.4|2299.7|2295.7|3
1769783630000|2026-01-30 14:33:50|2300.2|2296.2|2305.5|2301.5|2305.5|2301.5|2300.2|2296.2|2
1769783640000|2026-01-30 14:34:00|2305.1|2301.1|2307.2|2303.2|2307.3|2303.3|2305.1|2301.1|1
1769783650000|2026-01-30 14:34:10|2307.3|2303.3|2305.3|2301.3|2307.3|2304|2305|2301|3
1769783660000|2026-01-30 14:34:20|2305.6|2301.6|2308.6|2304.6|2308.6|2304.6|2305.2|2301.2|4
1769783670000|2026-01-30 14:34:30|2310.1|2306.1|2310.5|2306.5|2311.2|2307.2|2309.9|2305.9|2
1769783680000|2026-01-30 14:34:40|2310.4|2306.4|2308.7|2304.7|2310.4|2306.4|2308.5|2304.5|1
1769783690000|2026-01-30 14:34:50|2307.1|2303.1|2308.2|2304.2|2308.6|2304.6|2306.3|2302.3|2
1769783700000|2026-01-30 14:35:00|2308.1|2304.1|2303.8|2299.8|2308.7|2304.7|2302.1|2298.1|7
1769783710000|2026-01-30 14:35:10|2303.2|2299.2|2299.8|2295.8|2303.2|2299.2|2297.9|2293.9|10
1769783720000|2026-01-30 14:35:20|2300|2296|2304.7|2300.7|2304.9|2300.9|2297.5|2293.5|8
1769783730000|2026-01-30 14:35:30|2305.1|2301.1|2307.9|2303.9|2307.9|2303.9|2304.5|2300.5|1
1769783740000|2026-01-30 14:35:40|2308|2304|2312.5|2308.5|2312.9|2308.9|2308|2304|3
1769783750000|2026-01-30 14:35:50|2312.6|2308.6|2313.6|2309.6|2314|2310|2312.6|2308.6|7
1769783760000|2026-01-30 14:36:00|2313.5|2309.5|2312.6|2308.6|2315.6|2312|2312.6|2308.6|9
1769783770000|2026-01-30 14:36:10|2312.4|2308.4|2304|2300|2312.4|2308.4|2302.4|2298.4|18
1769783780000|2026-01-30 14:36:20|2303.4|2299.4|2306.2|2302.2|2306.2|2302.2|2302.6|2298.6|3
1769783790000|2026-01-30 14:36:30|2306.1|2302.1|2301.1|2297.1|2306.2|2302.2|2301.1|2297.1|2
1769783800000|2026-01-30 14:36:40|2300.8|2296.8|2302|2298|2302|2298|2297.8|2293.8|3
1769783810000|2026-01-30 14:36:50|2302.2|2298.2|2298.8|2294.8|2303|2299|2298.7|2294.7|1
1769783820000|2026-01-30 14:37:00|2298.2|2294.2|2301.8|2297.8|2303.4|2299.4|2297.3|2293.3|6
1769783830000|2026-01-30 14:37:10|2300.9|2296.9|2294.9|2290.9|2301|2297|2291.4|2287.4|8
1769783840000|2026-01-30 14:37:20|2295.4|2291.4|2294.4|2290.4|2295.7|2291.7|2293.8|2289.8|2
1769783850000|2026-01-30 14:37:30|2294.3|2290.3|2296.4|2292.4|2296.4|2292.4|2294.2|2290.2|2
1769783860000|2026-01-30 14:37:40|2296.3|2292.3|2296.4|2292.4|2304.5|2300.5|2296|2292|13
1769783870000|2026-01-30 14:37:50|2299.2|2295.2|2301.4|2297.4|2301.7|2297.7|2298.8|2294.8|4
1769783880000|2026-01-30 14:38:00|2300.9|2296.9|2297.6|2293.6|2300.9|2296.9|2295.9|2291.9|2
1769783890000|2026-01-30 14:38:10|2297.7|2293.7|2294.8|2290.8|2303.2|2299.2|2293.1|2289.1|14
1769783900000|2026-01-30 14:38:20|2295.1|2291.1|2295.4|2291.4|2296.5|2292.5|2295.1|2291.1|0
1769783910000|2026-01-30 14:38:30|2295.3|2291.3|2293.9|2289.9|2295.3|2291.3|2293.7|2289.7|0
1769783920000|2026-01-30 14:38:40|2293.6|2289.6|2291.7|2287.7|2295.1|2291.1|2289.2|2285.2|15
1769783930000|2026-01-30 14:38:50|2288.7|2284.7|2292.5|2288.5|2292.7|2288.7|2288.7|2284.7|0
1769783940000|2026-01-30 14:39:00|2292.6|2288.6|2290.9|2286.9|2292.8|2288.8|2289.7|2285.7|1
1769783950000|2026-01-30 14:39:10|2291|2287|2291.6|2287.6|2293.2|2289.2|2291|2287|4
1769783960000|2026-01-30 14:39:20|2291.5|2287.5|2290.9|2286.9|2293.1|2289.1|2289.9|2285.9|3
1769783970000|2026-01-30 14:39:30|2290.5|2286.5|2296.3|2292.3|2298.7|2294.7|2290.5|2286.5|13
1769783980000|2026-01-30 14:39:40|2294.6|2290.6|2294.5|2290.5|2295.3|2291.3|2293.2|2289.2|1
1769783990000|2026-01-30 14:39:50|2293.6|2289.6|2299.6|2295.6|2299.6|2295.6|2293.6|2289.6|1
1769784000000|2026-01-30 14:40:00|2297.8|2293.8|2290.4|2286.4|2299.5|2295.5|2290.4|2286.4|6
1769784010000|2026-01-30 14:40:10|2290.1|2286.1|2289.9|2285.9|2290.1|2286.1|2289.5|2285.5|0
1769784020000|2026-01-30 14:40:20|2290.1|2286.1|2290.1|2286.1|2290.1|2286.1|2290.1|2286.1|0
1769784030000|2026-01-30 14:40:30|2288.2|2284.2|2289.8|2285.8|2291.2|2287.2|2288.2|2284.2|3
1769784040000|2026-01-30 14:40:40|2289.1|2287.6|2292.7|2288.7|2295.6|2292.1|2289.1|2286.9|7
1769784050000|2026-01-30 14:40:50|2292.9|2288.9|2292.8|2288.8|2293|2289.3|2290.8|2288.7|2
1769784060000|2026-01-30 14:41:00|2292.7|2288.7|2289.7|2285.7|2292.7|2288.7|2288.8|2284.8|6
1769784070000|2026-01-30 14:41:10|2289.6|2285.6|2292.7|2288.7|2292.9|2288.9|2289.6|2285.6|2
1769784080000|2026-01-30 14:41:20|2292.6|2288.6|2286|2282|2292.6|2288.6|2285.4|2281.4|6
1769784090000|2026-01-30 14:41:30|2286.1|2282.1|2290.2|2286.2|2296.1|2292.1|2285.2|2281.2|19
1769784100000|2026-01-30 14:41:40|2291|2287|2290.1|2286.1|2291.1|2287.1|2289.5|2285.5|1
1769784110000|2026-01-30 14:41:50|2292|2288|2293.8|2289.8|2294.4|2292.9|2292|2288|5
1769784120000|2026-01-30 14:42:00|2293.4|2289.4|2291.1|2287.1|2293.4|2289.4|2291.1|2287.1|0
1769784130000|2026-01-30 14:42:10|2291.2|2287.2|2296|2292|2296.7|2292.7|2291.2|2287.2|3
1769784140000|2026-01-30 14:42:20|2295.9|2291.9|2294.4|2290.4|2295.9|2291.9|2294.4|2290.4|3
1769784150000|2026-01-30 14:42:30|2293.3|2289.3|2293.1|2289.1|2293.4|2290.2|2291.7|2288|2
1769784160000|2026-01-30 14:42:40|2292.6|2288.6|2289.9|2285.9|2292.6|2288.6|2289.9|2285.9|2
1769784170000|2026-01-30 14:42:50|2289.8|2285.8|2284.2|2280.2|2289.8|2285.8|2284|2280|8
1769784180000|2026-01-30 14:43:00|2284.1|2280.1|2287.6|2283.6|2288.1|2284.1|2283.9|2279.9|12
1769784190000|2026-01-30 14:43:10|2287.9|2283.9|2290.6|2286.6|2291.1|2287.1|2287.5|2283.5|3
1769784200000|2026-01-30 14:43:20|2290.8|2286.8|2289|2285|2290.8|2286.8|2289|2285|2
1769784210000|2026-01-30 14:43:30|2289.1|2285.1|2294|2290|2294|2290|2289.1|2285.1|5
1769784220000|2026-01-30 14:43:40|2294.1|2290.1|2297.6|2293.6|2298|2294|2294.1|2290.1|4
1769784230000|2026-01-30 14:43:50|2297.7|2293.7|2298.7|2294.7|2299.5|2295.5|2296.8|2292.8|10
1769784240000|2026-01-30 14:44:00|2298.6|2294.6|2304.3|2300.3|2304.9|2300.9|2298.6|2294.6|22
1769784250000|2026-01-30 14:44:10|2304.6|2300.6|2307.4|2303.4|2307.4|2303.4|2304.5|2300.5|5
1769784260000|2026-01-30 14:44:20|2306.2|2304.7|2306.3|2302.3|2308.3|2304.7|2306.2|2302.2|5
1769784270000|2026-01-30 14:44:30|2306.5|2302.5|2305.8|2301.8|2307.1|2303.1|2305.4|2301.4|0
1769784280000|2026-01-30 14:44:40|2306.2|2302.2|2303.6|2299.6|2306.2|2302.2|2303.6|2299.6|4
1769784290000|2026-01-30 14:44:50|2303.3|2299.3|2303.5|2299.5|2303.5|2299.5|2303.3|2299.3|6
1769784300000|2026-01-30 14:45:00|2303.6|2299.6|2302.6|2298.6|2304.5|2300.5|2302.4|2298.4|6
1769784310000|2026-01-30 14:45:10|2302.7|2298.7|2304.1|2300.1|2304.5|2300.5|2302.7|2298.7|4
1769784320000|2026-01-30 14:45:20|2304.2|2300.2|2306.5|2302.5|2306.5|2302.5|2304.1|2300.1|8
1769784330000|2026-01-30 14:45:30|2306.6|2302.6|2306.6|2302.6|2306.6|2304.5|2306|2302.6|3
1769784340000|2026-01-30 14:45:40|2305.5|2301.5|2302.7|2298.7|2305.5|2301.5|2302.7|2298.7|4
1769784350000|2026-01-30 14:45:50|2304.1|2300.1|2304.3|2300.3|2304.7|2300.7|2302.8|2298.8|2
1769784360000|2026-01-30 14:46:00|2303.7|2299.7|2303.4|2299.4|2303.8|2299.8|2303.3|2299.3|0
1769784370000|2026-01-30 14:46:10|2303.3|2299.3|2302.7|2298.7|2303.5|2299.5|2302.2|2298.2|6
1769784380000|2026-01-30 14:46:20|2302.6|2298.6|2302.6|2298.6|2303.8|2299.8|2302.5|2298.5|3
1769784390000|2026-01-30 14:46:30|2302.7|2298.7|2300.8|2296.8|2302.9|2298.9|2300.6|2296.6|2
1769784400000|2026-01-30 14:46:40|2300.9|2296.9|2302.9|2298.9|2303.7|2299.7|2300.4|2296.4|2
1769784410000|2026-01-30 14:46:50|2303.4|2299.4|2303.2|2299.2|2303.4|2299.4|2302.9|2298.9|1
1769784420000|2026-01-30 14:47:00|2303.1|2299.1|2299.4|2295.4|2303.4|2299.4|2299.4|2295.4|1
1769784430000|2026-01-30 14:47:10|2298.9|2294.9|2297.4|2293.4|2298.9|2294.9|2296.7|2292.7|3
1769784440000|2026-01-30 14:47:20|2297.3|2293.3|2297.4|2293.4|2297.8|2293.8|2296.8|2292.8|0
1769784450000|2026-01-30 14:47:30|2297.6|2293.6|2303.4|2299.4|2303.5|2299.5|2297.4|2293.4|4
1769784460000|2026-01-30 14:47:40|2303.5|2299.5|2305.6|2301.6|2305.9|2301.9|2303.1|2299.1|3
1769784470000|2026-01-30 14:47:50|2305.5|2301.5|2302.1|2298.1|2305.7|2301.7|2301.9|2297.9|1
1769784480000|2026-01-30 14:48:00|2301.9|2297.9|2297.7|2293.7|2301.9|2297.9|2295.5|2291.5|5
1769784490000|2026-01-30 14:48:10|2298.4|2294.4|2293.9|2289.9|2299.3|2295.3|2293.9|2289.9|13
1769784500000|2026-01-30 14:48:20|2293.2|2289.2|2296.9|2292.9|2297.8|2293.8|2290.9|2286.9|1
1769784510000|2026-01-30 14:48:30|2297.1|2293.1|2302|2298|2302.5|2298.5|2297.1|2293.1|6
1769784520000|2026-01-30 14:48:40|2302.1|2298.1|2308.3|2304.3|2308.3|2304.3|2300.2|2296.2|18
1769784530000|2026-01-30 14:48:50|2308.2|2304.2|2312.7|2308.7|2312.7|2308.7|2308.2|2304.2|45
1769784540000|2026-01-30 14:49:00|2312.4|2308.4|2311.8|2307.8|2312.4|2308.4|2311.8|2307.8|2
1769784550000|2026-01-30 14:49:10|2311.2|2307.2|2305.8|2301.8|2311.2|2307.2|2305.8|2301.8|1
1769784560000|2026-01-30 14:49:20|2305.5|2301.5|2308.4|2304.4|2309.8|2305.9|2305.5|2301.5|9
1769784570000|2026-01-30 14:49:30|2307.7|2303.7|2311|2307|2311.5|2307.5|2307.7|2303.7|2
1769784580000|2026-01-30 14:49:40|2308.1|2304.1|2307.3|2303.3|2309|2305|2307.1|2303.1|1
1769784590000|2026-01-30 14:49:50|2307.2|2303.2|2306.7|2302.7|2307.2|2303.2|2302.8|2301.3|2
1769784600000|2026-01-30 14:50:00|2305.9|2301.9|2305.7|2301.7|2306.5|2302.5|2305.7|2301.7|0
1769784610000|2026-01-30 14:50:10|2306|2302|2306.2|2302.2|2307.1|2303.1|2305.3|2301.3|1
1769784620000|2026-01-30 14:50:20|2306.3|2302.3|2308.8|2304.8|2308.8|2304.8|2306.3|2302.3|4
1769784630000|2026-01-30 14:50:30|2307.9|2303.9|2310.2|2306.2|2311.6|2307.6|2307.9|2303.9|4
1769784640000|2026-01-30 14:50:40|2310.1|2306.1|2309.9|2305.9|2310.4|2306.4|2309.9|2305.9|2
1769784650000|2026-01-30 14:50:50|2308.3|2304.3|2306.3|2302.3|2308.3|2304.3|2306.2|2302.2|1
1769784660000|2026-01-30 14:51:00|2307.8|2303.8|2307.5|2303.5|2307.8|2303.8|2307.4|2303.4|5
1769784670000|2026-01-30 14:51:10|2312.1|2308.1|2311.5|2307.5|2312.1|2308.1|2311.5|2307.5|5
1769784680000|2026-01-30 14:51:20|2311.4|2307.4|2310.9|2306.9|2311.4|2307.4|2310.9|2306.9|1
1769784690000|2026-01-30 14:51:30|2310.8|2306.8|2308.5|2304.5|2310.8|2306.8|2308.4|2304.4|2
1769784700000|2026-01-30 14:51:40|2308.2|2304.2|2308.5|2304.5|2308.5|2304.5|2308.2|2304.2|1
1769784710000|2026-01-30 14:51:50|2308.2|2304.2|2306|2304.5|2308.3|2304.5|2306|2303.9|0
1769784720000|2026-01-30 14:52:00|2308.8|2304.8|2303.5|2299.5|2308.8|2304.8|2303.5|2299.5|6
1769784730000|2026-01-30 14:52:10|2301|2297|2300.9|2296.9|2301|2297|2300.9|2296.9|2
1769784740000|2026-01-30 14:52:20|2299.6|2295.6|2300.1|2296.1|2300.1|2296.1|2299.3|2295.3|0
1769784750000|2026-01-30 14:52:30|2300|2296|2304.5|2300.5|2304.5|2300.5|2299.5|2295.5|4
1769784760000|2026-01-30 14:52:40|2303.1|2299.1|2303.1|2299.1|2303.2|2299.2|2302.8|2298.8|0
1769784770000|2026-01-30 14:52:50|2303.2|2299.2|2303.1|2299.1|2303.5|2299.5|2303.1|2299.1|0
1769784780000|2026-01-30 14:53:00|2302.8|2298.8|2299.7|2295.7|2302.8|2298.8|2299.4|2295.4|2
1769784790000|2026-01-30 14:53:10|2298.1|2294.1|2299.6|2295.6|2299.6|2295.6|2295.9|2291.9|3
1769784800000|2026-01-30 14:53:20|2301.7|2297.7|2300|2296|2301.7|2297.7|2299.6|2295.6|3
1769784810000|2026-01-30 14:53:30|2299.7|2295.7|2300.2|2296.2|2301.4|2297.4|2299.6|2295.6|4
1769784820000|2026-01-30 14:53:40|2300.1|2296.1|2301.1|2297.1|2301.3|2297.3|2299.9|2295.9|0
1769784830000|2026-01-30 14:53:50|2301|2297|2300.5|2296.5|2301|2297|2300.5|2296.5|0
1769784840000|2026-01-30 14:54:00|2300.4|2296.4|2297.5|2296|2300.4|2296.4|2297.5|2295|19
1769784850000|2026-01-30 14:54:10|2297.4|2295.9|2295.2|2291.2|2297.4|2295.9|2295.1|2291.1|4
1769784860000|2026-01-30 14:54:20|2295.1|2291.1|2294.9|2290.9|2298|2294|2294.9|2290.9|4
1769784870000|2026-01-30 14:54:30|2295.8|2291.8|2294|2290|2296.4|2292.4|2293.8|2289.8|2
1769784880000|2026-01-30 14:54:40|2293.8|2289.8|2293.3|2289.3|2294.3|2290.3|2292.2|2288.2|18
1769784890000|2026-01-30 14:54:50|2293.4|2289.4|2292.9|2288.9|2294.5|2290.5|2292.8|2288.8|1
1769784900000|2026-01-30 14:55:00|2293.1|2289.1|2291.3|2287.3|2293.1|2289.1|2291.3|2287.3|2
1769784910000|2026-01-30 14:55:10|2291.6|2287.6|2291.1|2287.1|2291.8|2287.8|2290.4|2286.4|9
1769784920000|2026-01-30 14:55:20|2290.5|2286.5|2282.9|2278.9|2290.5|2286.5|2281.8|2277.8|11
1769784930000|2026-01-30 14:55:30|2282.5|2278.5|2283.5|2279.5|2283.5|2279.5|2281.3|2277.3|3
1769784940000|2026-01-30 14:55:40|2287.3|2283.3|2284.1|2280.1|2287.3|2283.3|2284.1|2280.1|6
1769784950000|2026-01-30 14:55:50|2284.2|2280.2|2283.7|2279.7|2285.9|2282.5|2283.4|2279.4|5
1769784960000|2026-01-30 14:56:00|2282.2|2278.2|2279.9|2275.9|2282.2|2278.2|2279.9|2275.9|6
1769784970000|2026-01-30 14:56:10|2282.4|2278.4|2284|2280|2284|2280|2282.4|2278.4|2
1769784980000|2026-01-30 14:56:20|2283.9|2279.9|2282.7|2278.7|2285.2|2281.2|2282.7|2278.7|5
1769784990000|2026-01-30 14:56:30|2282.6|2278.6|2280.5|2276.5|2282.6|2278.6|2279.7|2275.7|3
1769785000000|2026-01-30 14:56:40|2280.6|2276.6|2278.8|2274.8|2280.9|2276.9|2278.7|2274.7|3
1769785010000|2026-01-30 14:56:50|2278.7|2274.7|2276.2|2272.2|2278.7|2274.7|2275.4|2271.4|1
1769785020000|2026-01-30 14:57:00|2276.1|2272.1|2276.2|2272.2|2276.2|2272.2|2275.5|2271.5|1
1769785030000|2026-01-30 14:57:10|2276.1|2272.1|2277|2273|2280.8|2276.8|2275.9|2271.9|2
1769785040000|2026-01-30 14:57:20|2276.9|2272.9|2273.9|2269.9|2276.9|2272.9|2273.9|2269.9|6
1769785050000|2026-01-30 14:57:30|2274.1|2270.1|2274.4|2270.4|2274.4|2270.4|2273.1|2269.1|5
1769785060000|2026-01-30 14:57:40|2274.5|2270.5|2274.9|2270.9|2275.2|2271.2|2273.8|2269.8|2
1769785070000|2026-01-30 14:57:50|2274.6|2270.6|2274.8|2270.8|2275.1|2271.1|2273.6|2269.6|1
1769785080000|2026-01-30 14:58:00|2274.9|2270.9|2275.2|2271.2|2275.3|2271.3|2273.4|2269.4|3
1769785090000|2026-01-30 14:58:10|2274.4|2270.4|2271.8|2267.8|2274.8|2270.8|2269.1|2265.1|11
1769785100000|2026-01-30 14:58:20|2272.1|2268.1|2273.8|2269.8|2274.7|2270.7|2272.1|2268.1|1
1769785110000|2026-01-30 14:58:30|2275.2|2271.2|2278.2|2274.2|2278.5|2274.5|2275.2|2271.2|8
1769785120000|2026-01-30 14:58:40|2278.4|2274.4|2277.6|2273.6|2281.2|2277.2|2276.9|2272.9|11
1769785130000|2026-01-30 14:58:50|2277.3|2273.3|2274.9|2270.9|2277.3|2273.3|2274.1|2270.1|5
1769785140000|2026-01-30 14:59:00|2275.2|2271.2|2277|2273|2278.3|2274.3|2275.2|2271.2|20
1769785150000|2026-01-30 14:59:10|2276.1|2272.1|2278.3|2274.3|2278.3|2274.3|2275.7|2271.7|1
1769785160000|2026-01-30 14:59:20|2278.1|2274.1|2277.6|2273.6|2278.5|2274.5|2277.6|2273.6|2
1769785170000|2026-01-30 14:59:30|2278.1|2274.1|2280.2|2276.2|2281.4|2277.4|2277.8|2273.8|2
1769785180000|2026-01-30 14:59:40|2280.4|2276.4|2281.6|2277.6|2284|2280|2279.5|2275.5|6
1769785190000|2026-01-30 14:59:50|2279.7|2275.7|2280.5|2276.5|2280.7|2276.7|2279.4|2275.4|3
1769785200000|2026-01-30 15:00:00|2280.6|2276.6|2282.2|2278.2|2282.2|2278.2|2279.4|2275.4|10
1769785210000|2026-01-30 15:00:10|2282.5|2278.5|2281.3|2277.3|2282.5|2278.5|2281.1|2277.1|2
1769785220000|2026-01-30 15:00:20|2280.1|2276.1|2281.1|2277.1|2284.7|2280.7|2280.1|2276.1|5
1769785230000|2026-01-30 15:00:30|2280.2|2276.2|2278.3|2274.3|2281.2|2277.2|2278|2274|7
1769785240000|2026-01-30 15:00:40|2278.7|2274.7|2279.4|2275.4|2280.4|2276.4|2278.4|2274.4|7
1769785250000|2026-01-30 15:00:50|2279.5|2275.5|2277.4|2273.4|2280.6|2276.6|2276.2|2273|6
1769785260000|2026-01-30 15:01:00|2277.5|2273.5|2275.2|2271.2|2279.2|2275.2|2272.8|2268.8|8
1769785270000|2026-01-30 15:01:10|2274.3|2270.3|2273.5|2269.5|2274.3|2270.3|2269.7|2266.8|12
1769785280000|2026-01-30 15:01:20|2273.6|2269.6|2273.6|2269.6|2275|2271|2272.4|2268.4|9
1769785290000|2026-01-30 15:01:30|2274.4|2270.4|2279|2275|2279|2275|2274.1|2270.1|7
1769785300000|2026-01-30 15:01:40|2278.9|2274.9|2277.5|2273.5|2278.9|2274.9|2276.5|2272.5|5
1769785310000|2026-01-30 15:01:50|2278.2|2274.2|2279.9|2275.9|2280.1|2276.1|2278.2|2274.2|3
1769785320000|2026-01-30 15:02:00|2279.7|2275.7|2277.2|2273.2|2282.5|2278.5|2275.6|2271.6|7
1769785330000|2026-01-30 15:02:10|2277.3|2273.3|2273.5|2269.5|2277.4|2273.4|2272.5|2268.5|3
1769785340000|2026-01-30 15:02:20|2273.8|2269.8|2274.2|2270.2|2274.5|2270.5|2269.7|2265.7|28
1769785350000|2026-01-30 15:02:30|2274.3|2270.3|2274|2270|2275.3|2271.3|2273.1|2269.1|3
1769785360000|2026-01-30 15:02:40|2274.3|2270.3|2276.6|2272.6|2276.6|2272.6|2271.7|2267.7|6
1769785370000|2026-01-30 15:02:50|2276.5|2272.5|2280.2|2276.2|2280.7|2276.7|2276.5|2272.5|7
1769785380000|2026-01-30 15:03:00|2279.7|2275.7|2283.7|2279.7|2284.4|2280.4|2278.9|2274.9|13
1769785390000|2026-01-30 15:03:10|2283.1|2279.1|2287.8|2283.8|2287.9|2283.9|2282.8|2278.8|14
1769785400000|2026-01-30 15:03:20|2288.5|2284.5|2283.5|2279.5|2289.7|2288|2283.1|2279.1|11
1769785410000|2026-01-30 15:03:30|2284.9|2280.9|2284.1|2280.1|2287.2|2283.2|2283.7|2279.7|11
1769785420000|2026-01-30 15:03:40|2284.3|2280.3|2288.1|2284.1|2289.1|2285.1|2284.3|2280.3|7
1769785430000|2026-01-30 15:03:50|2288|2284|2285.1|2281.1|2288|2284|2285|2281|1
1769785440000|2026-01-30 15:04:00|2285|2281|2279.2|2275.2|2285|2281|2279.2|2275.2|3
1769785450000|2026-01-30 15:04:10|2278.3|2274.3|2281.1|2277.1|2283|2279|2278|2274|3
1769785460000|2026-01-30 15:04:20|2281.9|2277.9|2283.9|2279.9|2285.4|2281.4|2281.9|2277.9|4
1769785470000|2026-01-30 15:04:30|2284|2280|2279.9|2275.9|2284.4|2280.4|2279.9|2275.9|3
1769785480000|2026-01-30 15:04:40|2279.8|2275.8|2276.3|2272.3|2280.6|2276.6|2275.9|2271.9|5
1769785490000|2026-01-30 15:04:50|2277.7|2273.7|2276.9|2272.9|2277.7|2273.7|2276.1|2272.1|2
1769785500000|2026-01-30 15:05:00|2277.2|2273.2|2275.3|2271.3|2277.8|2273.8|2272.4|2268.4|8
1769785510000|2026-01-30 15:05:10|2275.6|2271.6|2278.3|2274.3|2278.7|2274.7|2275.2|2271.2|1
1769785520000|2026-01-30 15:05:20|2278.5|2274.5|2283.8|2279.8|2285.7|2281.7|2277.5|2274.5|8
1769785530000|2026-01-30 15:05:30|2284|2280|2281.3|2277.3|2284|2280|2281|2277|3
1769785540000|2026-01-30 15:05:40|2284.8|2280.8|2283.8|2279.8|2287.7|2283.7|2283.7|2279.7|1
1769785550000|2026-01-30 15:05:50|2284.5|2280.5|2282.3|2278.3|2285.6|2281.6|2282.1|2278.1|8
1769785560000|2026-01-30 15:06:00|2282.4|2278.4|2287.1|2283.1|2287.1|2283.1|2279.1|2275.1|7
1769785570000|2026-01-30 15:06:10|2287.8|2283.8|2287.8|2283.8|2289.4|2285.4|2286.2|2282.2|6
1769785580000|2026-01-30 15:06:20|2288.3|2284.3|2289.4|2285.4|2292.6|2288.6|2288.3|2284.3|15
1769785590000|2026-01-30 15:06:30|2289.3|2285.3|2285.9|2281.9|2289.3|2285.3|2284.9|2280.9|3
1769785600000|2026-01-30 15:06:40|2286.7|2282.7|2289.7|2285.7|2290.2|2286.2|2286.5|2282.5|2
1769785610000|2026-01-30 15:06:50|2289|2285|2292.4|2288.4|2292.9|2288.9|2289|2285|1
1769785620000|2026-01-30 15:07:00|2291|2287|2293.8|2289.8|2293.8|2290.6|2290.5|2286.5|4
1769785630000|2026-01-30 15:07:10|2293.1|2291.6|2294.1|2290.1|2294.3|2291.6|2292.9|2289.7|2
1769785640000|2026-01-30 15:07:20|2294.2|2290.2|2290.6|2286.6|2296.4|2292.4|2290.5|2286.5|8
1769785650000|2026-01-30 15:07:30|2290.7|2286.7|2293.3|2289.3|2293.7|2289.7|2289.5|2285.5|3
1769785660000|2026-01-30 15:07:40|2293.5|2289.5|2295.7|2291.7|2296.8|2292.8|2290.9|2286.9|15
1769785670000|2026-01-30 15:07:50|2296.5|2292.5|2295.9|2291.9|2296.5|2293.8|2295.3|2291.9|3
1769785680000|2026-01-30 15:08:00|2295.2|2291.2|2295.2|2291.2|2295.5|2291.5|2294.8|2290.8|2
1769785690000|2026-01-30 15:08:10|2295.1|2291.1|2295.9|2291.9|2296.5|2294|2294.8|2291.1|4
1769785700000|2026-01-30 15:08:20|2296|2292|2296.1|2292.1|2296.2|2292.2|2295.6|2291.6|2
1769785710000|2026-01-30 15:08:30|2295.9|2291.9|2292.9|2288.9|2296|2292|2292.5|2288.5|2
1769785720000|2026-01-30 15:08:40|2293|2289|2288|2284|2294.1|2290.1|2287|2283|3
1769785730000|2026-01-30 15:08:50|2288.1|2284.1|2287.3|2283.3|2288.3|2284.3|2285.5|2281.5|2
1769785740000|2026-01-30 15:09:00|2286.6|2282.6|2280.3|2276.3|2288.4|2284.4|2280|2276|2
1769785750000|2026-01-30 15:09:10|2280.5|2276.5|2280.7|2276.7|2280.7|2276.7|2278.3|2274.3|2
1769785760000|2026-01-30 15:09:20|2280.8|2276.8|2279.2|2277.7|2281.1|2278.9|2279.2|2276.4|6
1769785770000|2026-01-30 15:09:30|2278.2|2274.2|2278.2|2274.2|2278.2|2275.6|2276.9|2272.9|11
1769785780000|2026-01-30 15:09:40|2278.3|2274.3|2277|2273|2278.3|2274.3|2276.7|2272.7|5
1769785790000|2026-01-30 15:09:50|2277.1|2273.1|2281.9|2277.9|2284.8|2280.8|2276.8|2272.8|8
1769785800000|2026-01-30 15:10:00|2281.8|2277.8|2279.4|2275.4|2281.8|2277.8|2278.3|2274.3|2
1769785810000|2026-01-30 15:10:10|2279.1|2275.1|2282.6|2278.6|2282.7|2278.7|2277.5|2273.5|4
1769785820000|2026-01-30 15:10:20|2282.4|2278.4|2281|2277|2282.4|2278.4|2280|2276|0
1769785830000|2026-01-30 15:10:30|2281.1|2277.1|2282.5|2278.5|2282.8|2279.2|2280.7|2277.1|7
1769785840000|2026-01-30 15:10:40|2282.8|2278.8|2282.8|2278.8|2282.8|2278.8|2281.6|2277.6|0
1769785850000|2026-01-30 15:10:50|2282.9|2278.9|2280.3|2276.3|2282.9|2278.9|2279.5|2275.5|3
1769785860000|2026-01-30 15:11:00|2280.2|2276.2|2281.2|2277.2|2281.5|2278.9|2278.4|2274.4|2
1769785870000|2026-01-30 15:11:10|2280.5|2276.5|2285|2281|2285.5|2281.5|2280.2|2276.2|3
1769785880000|2026-01-30 15:11:20|2285.1|2281.1|2286.9|2282.9|2287.2|2283.2|2284.7|2280.9|4
1769785890000|2026-01-30 15:11:30|2286.6|2282.6|2286.4|2282.4|2288.5|2284.5|2286.1|2282.1|0
1769785900000|2026-01-30 15:11:40|2286.7|2282.7|2285.4|2281.4|2288|2284|2285.2|2281.2|2
1769785910000|2026-01-30 15:11:50|2285.5|2281.5|2286.5|2282.5|2287|2283|2285|2281|2
1769785920000|2026-01-30 15:12:00|2286.6|2282.6|2284.3|2280.3|2287.1|2283.1|2284.2|2280.2|0
1769785930000|2026-01-30 15:12:10|2284.4|2280.4|2289.2|2285.2|2290.4|2286.4|2283.8|2280|9
1769785940000|2026-01-30 15:12:20|2289.1|2285.1|2286.8|2282.8|2290.2|2286.2|2286|2282|1
1769785950000|2026-01-30 15:12:30|2287.3|2283.3|2285.7|2281.7|2287.3|2284.1|2284.3|2280.3|2
1769785960000|2026-01-30 15:12:40|2285.3|2281.3|2282.9|2278.9|2285.3|2281.3|2282.4|2278.4|4
1769785970000|2026-01-30 15:12:50|2282.6|2278.6|2282.2|2278.2|2283.3|2279.3|2279.1|2275.1|6
1769785980000|2026-01-30 15:13:00|2282.1|2278.1|2277.3|2273.3|2282.1|2278.1|2277.3|2273.3|4
1769785990000|2026-01-30 15:13:10|2279.6|2275.6|2280|2276|2280.6|2276.6|2278.2|2274.2|7
1769786000000|2026-01-30 15:13:20|2280.4|2276.4|2278.1|2274.1|2280.4|2276.4|2277.8|2273.8|1
1769786010000|2026-01-30 15:13:30|2278.2|2274.2|2281.4|2277.4|2281.4|2277.4|2278|2274|6
1769786020000|2026-01-30 15:13:40|2281.3|2277.3|2279.1|2275.1|2281.7|2278.1|2279.1|2275.1|7
1769786030000|2026-01-30 15:13:50|2278.9|2274.9|2278.3|2274.3|2278.9|2274.9|2277.3|2273.3|1
1769786040000|2026-01-30 15:14:00|2278.2|2274.2|2277.3|2273.3|2278.9|2274.9|2275.4|2271.4|4
1769786050000|2026-01-30 15:14:10|2277|2273|2276.4|2272.4|2277|2273|2274.2|2270.2|1
1769786060000|2026-01-30 15:14:20|2276.3|2272.3|2276.4|2272.4|2276.4|2272.4|2274.4|2270.4|6
1769786070000|2026-01-30 15:14:30|2276.3|2272.3|2271.3|2267.3|2276.3|2272.3|2271.3|2267.3|6
1769786080000|2026-01-30 15:14:40|2271.2|2267.2|2275|2271|2275.7|2271.7|2271.2|2267.2|6
1769786090000|2026-01-30 15:14:50|2274.6|2270.6|2272|2268|2275.6|2271.6|2271.9|2267.9|2
1769786100000|2026-01-30 15:15:00|2273.7|2269.7|2274.9|2270.9|2275.5|2271.5|2272.8|2268.8|6
1769786110000|2026-01-30 15:15:10|2275|2271|2275.4|2271.4|2275.8|2271.8|2275|2271|0
1769786120000|2026-01-30 15:15:20|2275.5|2271.5|2274.6|2270.6|2275.7|2271.7|2274.4|2270.4|1
1769786130000|2026-01-30 15:15:30|2274.5|2270.5|2271.9|2267.9|2274.5|2270.5|2271.9|2267.9|0
1769786140000|2026-01-30 15:15:40|2271.7|2267.7|2270.5|2269|2272.5|2269|2270.5|2267.7|1
1769786150000|2026-01-30 15:15:50|2272.1|2268.1|2267.2|2263.2|2272.1|2268.1|2264.1|2261.8|21
1769786160000|2026-01-30 15:16:00|2266.3|2262.3|2265.5|2261.5|2267.7|2264.1|2261|2259|18
1769786170000|2026-01-30 15:16:10|2265.3|2261.3|2269.1|2265.1|2269.1|2265.1|2262.6|2259.5|10
1769786180000|2026-01-30 15:16:20|2267.9|2263.9|2268.3|2264.3|2268.9|2264.9|2267.3|2263.3|7
1769786190000|2026-01-30 15:16:30|2266.1|2262.1|2272.7|2268.7|2273|2269|2266.1|2262.1|12
1769786200000|2026-01-30 15:16:40|2272.6|2268.6|2271.6|2267.6|2272.6|2268.6|2268.9|2265.5|7
1769786210000|2026-01-30 15:16:50|2271.5|2267.5|2272.9|2268.9|2273|2270.6|2271.1|2267.2|7
1769786220000|2026-01-30 15:17:00|2273|2269|2269.4|2265.4|2274.9|2270.9|2269.4|2265.4|16
1769786230000|2026-01-30 15:17:10|2269.8|2265.8|2268.3|2264.3|2271.2|2267.2|2268.3|2264.3|9
1769786240000|2026-01-30 15:17:20|2268.4|2264.4|2270.2|2266.2|2270.2|2266.2|2267.6|2263.6|4
1769786250000|2026-01-30 15:17:30|2270|2266|2272.3|2268.3|2272.3|2268.3|2269.2|2265.2|7
1769786260000|2026-01-30 15:17:40|2271.9|2267.9|2270.3|2266.3|2271.9|2267.9|2270.2|2266.2|2
1769786270000|2026-01-30 15:17:50|2270.4|2266.4|2270.6|2266.6|2271.3|2267.3|2270.4|2266.4|1
1769786280000|2026-01-30 15:18:00|2270.5|2266.5|2272.8|2268.8|2273.9|2269.9|2270.2|2266.5|6
1769786290000|2026-01-30 15:18:10|2272.7|2268.7|2273.5|2269.5|2273.7|2269.7|2270.8|2266.8|2
1769786300000|2026-01-30 15:18:20|2273.4|2269.4|2273.5|2269.5|2273.8|2269.8|2273.4|2269.4|4
1769786310000|2026-01-30 15:18:30|2276.9|2272.9|2275.1|2271.1|2277.2|2273.2|2275.1|2271.1|3
1769786320000|2026-01-30 15:18:40|2274.4|2272.9|2273.9|2269.9|2275.7|2272.9|2273.9|2269.9|6
1769786330000|2026-01-30 15:18:50|2274|2270|2274.6|2270.6|2274.9|2270.9|2273.5|2269.5|1
1769786340000|2026-01-30 15:19:00|2274.7|2270.7|2270.8|2266.8|2274.9|2270.9|2270.3|2266.3|1
1769786350000|2026-01-30 15:19:10|2270.9|2266.9|2272.5|2268.5|2274.8|2270.8|2270.9|2266.9|5
1769786360000|2026-01-30 15:19:20|2272.4|2268.4|2272.5|2268.5|2274.3|2270.3|2271.9|2267.9|5
1769786370000|2026-01-30 15:19:30|2273.8|2269.8|2270.2|2266.2|2273.8|2269.8|2269.8|2265.8|4
1769786380000|2026-01-30 15:19:40|2270.6|2266.6|2269.5|2268|2270.6|2268|2269.5|2265.8|0
1769786390000|2026-01-30 15:19:50|2271.1|2267.1|2273.1|2269.1|2273.3|2269.3|2269.5|2267.1|6
1769786400000|2026-01-30 15:20:00|2273.2|2269.2|2273.1|2269.1|2274.2|2270.2|2272.9|2268.9|5
1769786410000|2026-01-30 15:20:10|2273.3|2269.3|2270.5|2266.5|2273.7|2270|2268.9|2264.9|5
1769786420000|2026-01-30 15:20:20|2270.4|2266.4|2269.8|2265.8|2272.6|2268.6|2269.8|2265.8|0
1769786430000|2026-01-30 15:20:30|2269.9|2265.9|2273.2|2269.2|2273.2|2269.2|2268.5|2264.5|3
1769786440000|2026-01-30 15:20:40|2273.3|2269.3|2273|2269|2275|2271|2272.8|2268.8|2
1769786450000|2026-01-30 15:20:50|2272.7|2268.7|2274|2270|2276.1|2272.1|2270.7|2266.7|21
1769786460000|2026-01-30 15:21:00|2273.9|2269.9|2273.3|2269.3|2274.2|2270.2|2272.9|2268.9|2
1769786470000|2026-01-30 15:21:10|2273.1|2269.1|2273.4|2269.4|2273.7|2269.7|2272.7|2268.7|1
1769786480000|2026-01-30 15:21:20|2273.5|2269.5|2272.4|2268.4|2278.5|2274.5|2272.4|2268.4|4
1769786490000|2026-01-30 15:21:30|2272.1|2268.1|2272.6|2268.6|2273.4|2269.4|2272.1|2268.1|0
1769786500000|2026-01-30 15:21:40|2272.1|2268.1|2277.4|2273.4|2277.7|2273.7|2270.5|2266.5|10
1769786510000|2026-01-30 15:21:50|2277.5|2273.5|2277|2273|2277.9|2273.9|2276.5|2272.5|0
1769786520000|2026-01-30 15:22:00|2275.3|2271.3|2276.2|2272.2|2277.2|2273.2|2275.2|2271.2|0
1769786530000|2026-01-30 15:22:10|2279.3|2275.3|2280.2|2276.2|2280.2|2276.2|2278.9|2274.9|2
1769786540000|2026-01-30 15:22:20|2286|2282|2286.7|2282.7|2287.2|2283.2|2286|2282|6
1769786550000|2026-01-30 15:22:30|2286.6|2282.6|2284.4|2280.4|2287.2|2283.2|2283.6|2279.6|2
1769786560000|2026-01-30 15:22:40|2284.5|2280.5|2280.6|2276.6|2284.7|2280.7|2280.4|2276.4|0
1769786570000|2026-01-30 15:22:50|2280.3|2276.3|2283.5|2279.5|2283.7|2279.7|2278.1|2274.1|2
1769786580000|2026-01-30 15:23:00|2284.1|2280.1|2285.4|2281.4|2285.4|2281.4|2282.2|2278.2|1
1769786590000|2026-01-30 15:23:10|2284.8|2280.8|2287.3|2283.3|2287.3|2283.3|2283.7|2279.7|2
1769786600000|2026-01-30 15:23:20|2287|2283|2285.4|2281.4|2287.2|2283.2|2284.8|2280.8|0
1769786610000|2026-01-30 15:23:30|2285.3|2281.3|2283.5|2279.5|2285.4|2281.4|2283.2|2279.2|2
1769786620000|2026-01-30 15:23:40|2283.8|2279.8|2287.3|2283.3|2287.5|2283.5|2283.8|2279.8|1
1769786630000|2026-01-30 15:23:50|2287.1|2283.1|2285.8|2281.8|2287.6|2283.6|2285.7|2281.7|2
1769786640000|2026-01-30 15:24:00|2285.7|2281.7|2284.4|2280.4|2286.5|2282.5|2284.4|2280.4|1
1769786650000|2026-01-30 15:24:10|2284.3|2280.3|2278.1|2274.1|2284.3|2280.3|2278|2274|1
1769786660000|2026-01-30 15:24:20|2277.6|2273.6|2277.8|2273.8|2277.8|2273.8|2276|2272|3
1769786670000|2026-01-30 15:24:30|2277.6|2273.6|2274.6|2270.6|2277.6|2273.6|2273.5|2269.5|2
1769786680000|2026-01-30 15:24:40|2274.4|2270.4|2272.5|2268.5|2274.4|2270.4|2271.3|2267.3|1
1769786690000|2026-01-30 15:24:50|2272.4|2268.4|2273.4|2269.4|2273.4|2269.4|2272.4|2268.4|1
1769786700000|2026-01-30 15:25:00|2273.1|2269.1|2275.9|2271.9|2276|2272|2273.1|2269.1|7
1769786710000|2026-01-30 15:25:10|2276|2272|2274.8|2270.8|2276.3|2272.3|2274.5|2270.5|2
1769786720000|2026-01-30 15:25:20|2274.1|2270.1|2273.3|2269.3|2274.1|2270.1|2271.5|2267.5|4
1769786740000|2026-01-30 15:25:40|2273|2269|2278.2|2274.2|2279.6|2275.6|2273|2269|7
1769786750000|2026-01-30 15:25:50|2278.3|2274.3|2277.2|2273.2|2280|2276|2276.9|2272.9|2
1769786760000|2026-01-30 15:26:00|2278.3|2274.3|2276.6|2272.6|2278.4|2274.4|2275.4|2271.4|1
1769786770000|2026-01-30 15:26:10|2276.5|2272.5|2277.5|2273.5|2278.6|2274.6|2276.3|2272.3|6
1769786780000|2026-01-30 15:26:20|2277.4|2273.4|2279.9|2275.9|2280.6|2276.6|2276.6|2272.6|3
1769786790000|2026-01-30 15:26:30|2278.6|2274.6|2280.1|2276.1|2280.2|2276.2|2278.6|2274.6|1
1769786800000|2026-01-30 15:26:40|2279.9|2275.9|2283.9|2279.9|2283.9|2279.9|2279.9|2275.9|2
1769786810000|2026-01-30 15:26:50|2283.6|2279.6|2284.2|2280.2|2285.2|2281.2|2281|2277|4
1769786820000|2026-01-30 15:27:00|2284.3|2280.3|2286|2282|2286.3|2282.3|2282.1|2278.1|4
1769786830000|2026-01-30 15:27:10|2285.2|2281.2|2287.1|2283.1|2287.4|2283.4|2283.4|2279.4|2
1769786840000|2026-01-30 15:27:20|2287.4|2283.4|2287|2283|2287.4|2283.4|2286.5|2282.5|1
1769786850000|2026-01-30 15:27:30|2286.9|2282.9|2288.7|2284.7|2290.6|2286.6|2286.8|2282.8|5
1769786860000|2026-01-30 15:27:40|2288.2|2284.2|2289.3|2285.3|2289.8|2285.8|2287|2283|4
1769786870000|2026-01-30 15:27:50|2289.6|2285.6|2289.9|2285.9|2290.3|2286.3|2287.2|2285.2|1
1769786880000|2026-01-30 15:28:00|2289.8|2285.8|2287.1|2283.1|2290.1|2286.1|2287.1|2283.1|1
1769786890000|2026-01-30 15:28:10|2289|2285|2288.4|2284.4|2290.5|2286.5|2287.3|2283.3|3
1769786900000|2026-01-30 15:28:20|2288.5|2284.5|2286.1|2282.1|2288.6|2284.6|2284.8|2281.2|7
1769786910000|2026-01-30 15:28:30|2286|2282|2287.2|2283.2|2287.2|2283.2|2284.2|2280.2|1
1769786920000|2026-01-30 15:28:40|2287.1|2283.1|2290.9|2286.9|2290.9|2286.9|2286.9|2282.9|0
1769786930000|2026-01-30 15:28:50|2290.3|2286.3|2292.2|2288.2|2292.2|2288.2|2289.4|2285.4|4
1769786940000|2026-01-30 15:29:00|2292.1|2288.1|2290.1|2286.1|2292.2|2288.2|2290.1|2286.1|1
1769786950000|2026-01-30 15:29:10|2290.3|2286.3|2290.3|2286.3|2292.2|2288.2|2289.8|2285.8|7
1769786960000|2026-01-30 15:29:20|2290.2|2286.2|2294.9|2290.9|2295.8|2291.8|2289.2|2285.2|17
1769786970000|2026-01-30 15:29:30|2294.3|2290.3|2292.5|2288.5|2294.3|2290.3|2292.5|2288.5|0
1769786980000|2026-01-30 15:29:40|2290.6|2289.1|2289.5|2285.5|2293|2289.1|2289.5|2285.5|2
1769786990000|2026-01-30 15:29:50|2289|2285|2288.6|2284.6|2290.6|2288.2|2288.6|2284.6|2
1769787000000|2026-01-30 15:30:00|2288.4|2284.4|2287.9|2283.9|2292.8|2288.8|2287.8|2283.8|5
1769787010000|2026-01-30 15:30:10|2286.9|2282.9|2286.3|2282.3|2289.1|2285.1|2285.9|2281.9|2
1769787020000|2026-01-30 15:30:20|2286.2|2282.2|2287.3|2283.3|2288.4|2284.4|2284.8|2280.8|3
1769787030000|2026-01-30 15:30:30|2287.2|2283.2|2284.3|2280.3|2287.2|2283.2|2284.1|2280.1|0
1769787040000|2026-01-30 15:30:40|2284.6|2280.6|2283.8|2279.8|2284.6|2281.6|2282.4|2278.4|4
1769787050000|2026-01-30 15:30:50|2283.9|2279.9|2285.2|2281.2|2285.2|2281.5|2282.9|2279.9|3
1769787060000|2026-01-30 15:31:00|2284.9|2280.9|2280.8|2276.8|2284.9|2280.9|2280.5|2276.5|2
1769787070000|2026-01-30 15:31:10|2280.5|2276.5|2282.2|2278.2|2283.4|2279.4|2280.4|2276.4|1
1769787080000|2026-01-30 15:31:20|2282.3|2278.3|2282.4|2278.4|2283.8|2279.8|2281.2|2277.2|4
1769787090000|2026-01-30 15:31:30|2282.2|2278.2|2280.6|2276.6|2282.2|2278.7|2280|2276|1
1769787100000|2026-01-30 15:31:40|2280.3|2276.3|2277.5|2273.5|2280.3|2276.3|2277.5|2273.5|1
1769787110000|2026-01-30 15:31:50|2277.6|2273.6|2274.7|2270.7|2278.5|2274.5|2274.5|2270.5|3
1769787120000|2026-01-30 15:32:00|2275|2271|2274.7|2270.7|2275.2|2273.4|2273.8|2270.5|6
1769787130000|2026-01-30 15:32:10|2274.5|2270.5|2274.8|2270.8|2274.9|2272.4|2273.7|2270.4|0
1769787140000|2026-01-30 15:32:20|2273.8|2272.3|2275.6|2271.6|2275.6|2272.3|2270.8|2267|4
1769787150000|2026-01-30 15:32:30|2275.8|2271.8|2271.8|2267.8|2277.8|2273.8|2271.7|2267.7|3
1769787160000|2026-01-30 15:32:40|2272.3|2268.3|2280.1|2276.1|2280.7|2276.7|2271.2|2268.3|6
1769787170000|2026-01-30 15:32:50|2279.1|2275.1|2276.1|2272.1|2279.1|2275.1|2275.1|2271.1|6
1769787180000|2026-01-30 15:33:00|2276.3|2272.3|2274|2270|2276.4|2272.4|2274|2270|2
1769787190000|2026-01-30 15:33:10|2273.9|2269.9|2277.4|2273.4|2277.4|2273.4|2273.7|2269.9|2
1769787200000|2026-01-30 15:33:20|2277.3|2273.3|2275.3|2271.3|2277.6|2273.6|2274.8|2270.8|4
1769787210000|2026-01-30 15:33:30|2275.2|2271.2|2273.2|2269.2|2275.4|2271.4|2273.2|2269.2|2
1769787220000|2026-01-30 15:33:40|2273.6|2269.6|2272|2268|2273.7|2269.7|2272|2268|0
1769787230000|2026-01-30 15:33:50|2271.6|2267.6|2274.1|2270.1|2274.2|2270.2|2271.4|2267.4|3
1769787240000|2026-01-30 15:34:00|2273.9|2269.9|2273|2269|2274.3|2270.3|2272.9|2268.9|0
1769787250000|2026-01-30 15:34:10|2272.6|2268.6|2272.1|2268.1|2273.1|2270.7|2271|2267|3
1769787260000|2026-01-30 15:34:20|2271.6|2267.6|2268.9|2264.9|2271.8|2267.8|2268.9|2264.9|2
1769787270000|2026-01-30 15:34:30|2270.6|2266.6|2269.7|2265.7|2270.6|2266.6|2267.2|2263.2|11
1769787280000|2026-01-30 15:34:40|2269.8|2265.8|2272.6|2268.6|2275.6|2271.6|2269.7|2265.7|5
1769787290000|2026-01-30 15:34:50|2272.7|2268.7|2270.8|2266.8|2272.9|2268.9|2270.8|2266.8|8
1769787300000|2026-01-30 15:35:00|2270.7|2266.7|2275|2271|2275.1|2271.1|2270.2|2266.2|4
1769787310000|2026-01-30 15:35:10|2275.1|2271.1|2273.9|2269.9|2275.8|2271.8|2273.6|2269.6|2
1769787320000|2026-01-30 15:35:20|2272.2|2268.2|2278.4|2274.4|2278.4|2274.4|2272.2|2268.2|3
1769787330000|2026-01-30 15:35:30|2275.3|2271.3|2274.4|2270.4|2277|2273|2272.8|2268.8|1
1769787340000|2026-01-30 15:35:40|2274.3|2270.3|2280|2276|2281.1|2277.1|2274.1|2270.1|5
1769787350000|2026-01-30 15:35:50|2279.3|2275.3|2275.6|2271.6|2279.3|2275.3|2275.6|2271.6|2
1769787360000|2026-01-30 15:36:00|2277.1|2273.1|2280.6|2276.6|2284.4|2280.4|2277.1|2273.1|19
1769787370000|2026-01-30 15:36:10|2279.8|2275.8|2281.6|2277.6|2283.4|2279.4|2279.6|2275.6|2
1769787380000|2026-01-30 15:36:20|2281.5|2277.5|2282|2278|2282.4|2278.4|2281.5|2277.5|1
1769787390000|2026-01-30 15:36:30|2282.1|2278.1|2275.5|2271.5|2282.1|2278.1|2275.5|2271.5|3
1769787400000|2026-01-30 15:36:40|2275.6|2271.6|2280|2276|2280|2276|2275.6|2271.6|15
1769787410000|2026-01-30 15:36:50|2279.7|2275.7|2276.1|2272.1|2279.7|2275.7|2276.1|2272.1|3
1769787420000|2026-01-30 15:37:00|2276|2272|2274.5|2270.5|2276|2272|2274.3|2270.3|4
1769787430000|2026-01-30 15:37:10|2274.3|2270.3|2274|2270|2274.3|2270.3|2274|2270|1
1769787440000|2026-01-30 15:37:20|2277.1|2273.1|2278.4|2274.4|2279.2|2275.2|2277.1|2273.1|7
1769787450000|2026-01-30 15:37:30|2276.2|2272.2|2272.5|2268.5|2276.2|2272.2|2272.5|2268.5|1
1769787460000|2026-01-30 15:37:40|2272.6|2268.6|2272.2|2268.2|2272.6|2270.2|2271.7|2268.2|1
1769787470000|2026-01-30 15:37:50|2272.9|2268.9|2272.8|2268.8|2272.9|2268.9|2272.5|2268.5|2
1769787480000|2026-01-30 15:38:00|2272.9|2268.9|2277.2|2273.2|2277.8|2273.8|2272.9|2268.9|6
1769787490000|2026-01-30 15:38:10|2276.9|2272.9|2278.2|2274.2|2278.2|2274.2|2276.6|2272.6|1
1769787500000|2026-01-30 15:38:20|2278.1|2274.1|2277.4|2273.4|2278.6|2274.6|2277.4|2273.4|4
1769787510000|2026-01-30 15:38:30|2277.5|2273.5|2277.4|2273.4|2277.5|2273.5|2277.4|2273.4|0
1769787520000|2026-01-30 15:38:40|2276.8|2275.3|2273.2|2269.2|2277.4|2275.3|2273.2|2269.2|5
1769787530000|2026-01-30 15:38:50|2271.9|2267.9|2269.7|2265.7|2271.9|2267.9|2269.7|2265.7|4
1769787540000|2026-01-30 15:39:00|2268.6|2264.6|2267.4|2263.4|2269.8|2265.8|2267|2263|6
1769787550000|2026-01-30 15:39:10|2267.7|2263.7|2268.2|2264.2|2269.3|2265.3|2266.4|2262.4|4
1769787560000|2026-01-30 15:39:20|2268.3|2264.3|2266.8|2262.8|2269.6|2265.8|2266.7|2262.8|2
1769787570000|2026-01-30 15:39:30|2266.1|2262.1|2265.3|2263.8|2269.8|2265.8|2265.3|2262.1|1
1769787580000|2026-01-30 15:39:40|2268.7|2264.7|2269.4|2265.4|2269.5|2265.5|2268.6|2264.6|2
1769787590000|2026-01-30 15:39:50|2269.3|2265.3|2267.4|2263.4|2269.5|2265.5|2267.4|2263.4|2
1769787600000|2026-01-30 15:40:00|2267.5|2263.5|2271.1|2267.1|2271.1|2267.1|2267.5|2263.5|4
1769787610000|2026-01-30 15:40:10|2270.5|2266.5|2267.6|2263.6|2270.8|2266.8|2267.6|2263.6|6
1769787620000|2026-01-30 15:40:20|2267.5|2263.5|2267.3|2263.3|2268.8|2264.8|2266.9|2262.9|1
1769787630000|2026-01-30 15:40:30|2267.4|2263.4|2268.3|2264.3|2268.7|2264.7|2266.8|2262.8|1
1769787640000|2026-01-30 15:40:40|2268.4|2264.4|2267.3|2263.3|2268.5|2265|2265.4|2262.1|7
1769787650000|2026-01-30 15:40:50|2267.4|2263.4|2267.3|2263.3|2267.4|2263.4|2267.2|2263.2|0
1769787660000|2026-01-30 15:41:00|2267.4|2263.4|2268.7|2264.7|2269|2265|2265.9|2262.9|4
1769787670000|2026-01-30 15:41:10|2268.8|2264.8|2269.2|2265.2|2270|2266|2268.8|2264.8|2
1769787680000|2026-01-30 15:41:20|2269.1|2265.1|2268.9|2264.9|2269.1|2265.6|2266.5|2263.3|3
1769787690000|2026-01-30 15:41:30|2268.5|2264.5|2265.1|2261.1|2268.5|2264.5|2265|2261|4
1769787700000|2026-01-30 15:41:40|2265.3|2261.3|2265.9|2261.9|2267|2263.7|2265|2261|6
1769787710000|2026-01-30 15:41:50|2265.8|2261.8|2263.6|2259.6|2266.1|2262.3|2263.6|2259.6|3
1769787720000|2026-01-30 15:42:00|2265.1|2261.1|2264.5|2260.5|2265.9|2261.9|2264.3|2260.3|10
1769787730000|2026-01-30 15:42:10|2264.4|2260.4|2266.8|2262.8|2268.6|2264.6|2264.4|2260.4|6
1769787740000|2026-01-30 15:42:20|2266.9|2262.9|2267.4|2263.4|2267.4|2263.4|2266.8|2262.8|4
1769787760000|2026-01-30 15:42:40|2268.5|2264.5|2265.1|2261.1|2268.5|2264.5|2265.1|2261.1|6
1769787770000|2026-01-30 15:42:50|2265|2261|2261.3|2257.3|2265|2261|2261.3|2257.3|4
1769787780000|2026-01-30 15:43:00|2263.1|2259.1|2262.5|2258.5|2264.6|2260.6|2262.4|2258.4|4
1769787790000|2026-01-30 15:43:10|2262.4|2258.4|2262|2258|2262.4|2260.6|2262|2258|2
1769787800000|2026-01-30 15:43:20|2262.4|2258.4|2259.6|2255.6|2262.4|2258.4|2259.6|2255.6|4
1769787810000|2026-01-30 15:43:30|2259.3|2255.3|2261.6|2257.6|2261.6|2257.6|2258.9|2255.2|3
1769787820000|2026-01-30 15:43:40|2261.8|2257.8|2259.7|2255.7|2263.5|2259.5|2259.7|2255.7|7
1769787830000|2026-01-30 15:43:50|2259.3|2255.3|2261.9|2257.9|2264.3|2260.3|2257.5|2255|7
1769787840000|2026-01-30 15:44:00|2263.2|2259.2|2261.4|2257.4|2263.8|2259.8|2261.3|2257.4|15
1769787850000|2026-01-30 15:44:10|2262.9|2258.9|2262.9|2258.9|2263.1|2259.1|2262.1|2258.1|2
1769787860000|2026-01-30 15:44:20|2262.4|2260.9|2261.1|2257.1|2263.1|2260.9|2259.3|2255.3|7
1769787870000|2026-01-30 15:44:30|2259.8|2255.8|2259.6|2255.6|2261.3|2257.3|2259.5|2255.5|2
1769787880000|2026-01-30 15:44:40|2259.7|2255.7|2261|2257|2261.4|2257.4|2259.5|2255.5|2
1769787890000|2026-01-30 15:44:50|2261.1|2257.1|2259.7|2255.7|2262.1|2258.9|2259.4|2255.4|8
1769787900000|2026-01-30 15:45:00|2261.7|2257.7|2260.2|2256.2|2261.7|2257.7|2260.2|2256.2|3
1769787910000|2026-01-30 15:45:10|2260.5|2256.5|2260.7|2256.7|2260.7|2256.7|2260.5|2256.5|3
1769787920000|2026-01-30 15:45:20|2260.1|2256.1|2258.9|2254.9|2260.1|2256.1|2257.4|2254.2|5
1769787930000|2026-01-30 15:45:30|2259|2255|2260.3|2256.3|2260.5|2256.5|2259|2255|2
1769787940000|2026-01-30 15:45:40|2260.2|2256.2|2259.2|2255.2|2260.2|2256.2|2258.1|2254.1|4
1769787950000|2026-01-30 15:45:50|2259.3|2255.3|2259.1|2255.1|2259.5|2255.5|2259|2255|0
1769787960000|2026-01-30 15:46:00|2258.3|2254.3|2258.2|2254.2|2258.3|2254.3|2256.1|2252.1|6
1769787970000|2026-01-30 15:46:10|2258.8|2254.8|2255.9|2251.9|2258.8|2254.8|2255.9|2251.9|2
1769787980000|2026-01-30 15:46:20|2256|2252|2255.6|2251.6|2256|2252|2255.6|2251.6|4
1769787990000|2026-01-30 15:46:30|2251.2|2247.2|2247.8|2243.8|2251.5|2247.5|2247.8|2243.8|9
1769788000000|2026-01-30 15:46:40|2245.5|2241.5|2252.1|2248.1|2252.1|2248.1|2245.5|2241.5|15
1769788010000|2026-01-30 15:46:50|2252.3|2248.3|2253.2|2249.2|2253.3|2249.3|2252.3|2248.3|2
1769788020000|2026-01-30 15:47:00|2253.1|2249.1|2257.4|2253.4|2257.4|2253.4|2251.8|2247.8|23
1769788030000|2026-01-30 15:47:10|2257.5|2253.5|2253.7|2249.7|2257.7|2253.7|2253.7|2249.7|4
1769788040000|2026-01-30 15:47:20|2253.1|2249.1|2262.6|2258.6|2262.6|2258.6|2252.6|2248.6|12
1769788050000|2026-01-30 15:47:30|2262.7|2258.7|2260|2256|2262.7|2258.7|2260|2256|7
1769788060000|2026-01-30 15:47:40|2259.9|2255.9|2261.3|2257.3|2261.3|2257.3|2259.9|2255.9|0
1769788070000|2026-01-30 15:47:50|2262|2258|2262.9|2258.9|2262.9|2259.3|2260.8|2258|2
1769788080000|2026-01-30 15:48:00|2262|2258|2262.1|2258.1|2262.1|2258.1|2261.9|2257.9|3
1769788090000|2026-01-30 15:48:10|2262.5|2258.5|2262.9|2258.9|2263|2259|2262.5|2258.5|0
1769788100000|2026-01-30 15:48:20|2262.8|2258.8|2262.8|2258.8|2262.9|2258.9|2262.8|2258.8|0
1769788110000|2026-01-30 15:48:30|2263.3|2259.3|2265.3|2261.3|2265.6|2262.5|2263.3|2259.3|7
1769788120000|2026-01-30 15:48:40|2265.4|2261.4|2265.6|2261.6|2265.7|2261.7|2264.7|2260.7|2
1769788140000|2026-01-30 15:49:00|2263.8|2259.8|2263.7|2259.7|2264|2260|2262.9|2258.9|3
1769788150000|2026-01-30 15:49:10|2263.2|2259.2|2265.6|2261.6|2265.6|2261.6|2262.8|2258.8|1
1769788160000|2026-01-30 15:49:20|2267.6|2263.6|2268.7|2264.7|2268.7|2264.7|2267.6|2263.6|2
1769788170000|2026-01-30 15:49:30|2267.7|2263.7|2269.5|2265.5|2269.5|2266.6|2267.7|2263.7|12
1769788180000|2026-01-30 15:49:40|2269.6|2265.6|2272.1|2268.1|2272.1|2269.9|2269.6|2265.6|4
1769788190000|2026-01-30 15:49:50|2274.3|2270.3|2272.1|2268.1|2275.2|2271.2|2271.6|2267.6|10
1769788200000|2026-01-30 15:50:00|2271.8|2267.8|2275.6|2271.6|2276.5|2272.5|2271.4|2267.4|3
1769788210000|2026-01-30 15:50:10|2275.7|2271.7|2275.9|2271.9|2277.1|2273.1|2273.9|2269.9|1
1769788220000|2026-01-30 15:50:20|2275.6|2271.6|2277.6|2273.6|2277.6|2273.6|2275.6|2271.6|3
1769788230000|2026-01-30 15:50:30|2277.7|2273.7|2278.8|2274.8|2279.8|2275.8|2277.7|2273.7|4
1769788240000|2026-01-30 15:50:40|2277.4|2273.4|2277.3|2273.3|2277.4|2273.4|2277.1|2273.1|1
1769788250000|2026-01-30 15:50:50|2277.6|2273.6|2279|2275|2279|2276.6|2277.6|2273.6|2
1769788260000|2026-01-30 15:51:00|2279.2|2275.2|2279.8|2275.8|2279.8|2277.6|2279|2275|1
1769788270000|2026-01-30 15:51:10|2280.1|2276.1|2280.1|2276.1|2280.1|2276.1|2280.1|2276.1|0
1769788280000|2026-01-30 15:51:20|2280.9|2276.9|2280.6|2276.6|2281.6|2278.2|2279.7|2276.6|7
1769788290000|2026-01-30 15:51:30|2280.3|2276.3|2280.1|2276.1|2281|2277|2280|2276|1
1769788300000|2026-01-30 15:51:40|2278.7|2274.7|2276.5|2272.5|2278.7|2274.7|2276.5|2272.5|5
1769788310000|2026-01-30 15:51:50|2276|2272|2274.2|2270.2|2276.3|2272.3|2273.4|2269.4|3
1769788320000|2026-01-30 15:52:00|2274|2270|2277|2273|2277|2273|2273.2|2269.2|2
1769788330000|2026-01-30 15:52:10|2276.8|2272.8|2275.3|2271.3|2277.1|2273.1|2275.3|2271.3|4
1769788340000|2026-01-30 15:52:20|2273.4|2271.9|2272.7|2268.7|2275.5|2271.9|2272.7|2268.7|10
1769788350000|2026-01-30 15:52:30|2272.8|2268.8|2274.5|2270.5|2274.7|2272.8|2272.1|2268.8|2
1769788360000|2026-01-30 15:52:40|2274.2|2270.2|2272.3|2268.3|2274.2|2270.2|2272|2268|2
1769788370000|2026-01-30 15:52:50|2272.4|2268.4|2272|2268|2272.4|2268.4|2272|2268|0
1769788380000|2026-01-30 15:53:00|2272.4|2268.4|2269.8|2265.8|2272.4|2268.4|2268.7|2264.7|12
1769788390000|2026-01-30 15:53:10|2270|2266|2273.6|2269.6|2275.1|2271.1|2270|2266|6
1769788400000|2026-01-30 15:53:20|2273.7|2269.7|2275.9|2271.9|2275.9|2271.9|2273.7|2269.7|0
1769788410000|2026-01-30 15:53:30|2276.4|2272.4|2272.1|2268.1|2278|2274|2271.1|2267.1|2
1769788420000|2026-01-30 15:53:40|2273.4|2269.4|2271.9|2267.9|2273.4|2269.4|2271|2267|3
1769788430000|2026-01-30 15:53:50|2271.8|2267.8|2271.4|2267.4|2271.8|2267.8|2270.8|2266.8|0
1769788440000|2026-01-30 15:54:00|2272.9|2268.9|2266.7|2262.7|2272.9|2268.9|2266.6|2262.6|8
1769788450000|2026-01-30 15:54:10|2267.1|2263.1|2268.2|2264.2|2268.3|2264.3|2266.9|2262.9|1
1769788460000|2026-01-30 15:54:20|2268.3|2264.3|2269.7|2265.7|2269.7|2265.7|2268.3|2264.3|1
1769788470000|2026-01-30 15:54:30|2269.9|2265.9|2266|2262|2269.9|2265.9|2265.6|2261.6|5
1769788480000|2026-01-30 15:54:40|2267.3|2263.3|2266.9|2262.9|2267.8|2263.8|2264.5|2262.3|2
1769788490000|2026-01-30 15:54:50|2267.2|2263.2|2269.5|2265.5|2269.6|2265.6|2267.2|2263.2|3
1769788500000|2026-01-30 15:55:00|2269.6|2265.6|2268.1|2264.1|2269.6|2265.6|2267.3|2263.3|1
1769788510000|2026-01-30 15:55:10|2268.2|2264.2|2271.2|2267.2|2271.3|2267.3|2268.2|2264.2|0
1769788520000|2026-01-30 15:55:20|2270.9|2266.9|2274.4|2270.4|2274.5|2270.5|2270.9|2266.9|4
1769788530000|2026-01-30 15:55:30|2274.5|2270.5|2275.4|2271.4|2275.5|2271.5|2274.5|2270.5|0
1769788540000|2026-01-30 15:55:40|2275.5|2271.5|2275.4|2271.4|2275.7|2271.7|2275.4|2271.4|0
1769788550000|2026-01-30 15:55:50|2274.7|2270.7|2273.3|2269.3|2274.7|2270.7|2272.9|2268.9|2
1769788560000|2026-01-30 15:56:00|2273|2269|2275.2|2271.2|2275.2|2271.2|2272|2268|3
1769788570000|2026-01-30 15:56:10|2275|2271|2275.7|2271.7|2277.3|2273.3|2275|2271|2
1769788580000|2026-01-30 15:56:20|2275.6|2271.6|2273.8|2269.8|2275.6|2271.6|2273.3|2269.3|1
1769788590000|2026-01-30 15:56:30|2272.8|2268.8|2272.4|2268.4|2272.8|2268.8|2272.4|2268.4|0
1769788600000|2026-01-30 15:56:40|2272.7|2268.7|2280.1|2276.1|2280.1|2276.1|2272.7|2268.7|7
1769788610000|2026-01-30 15:56:50|2280|2276|2278.5|2277|2281.2|2277.2|2278.5|2274.7|1
1769788620000|2026-01-30 15:57:00|2281.2|2277.2|2278.5|2274.5|2281.3|2277.3|2278.2|2274.2|5
1769788630000|2026-01-30 15:57:10|2278.3|2274.3|2276.6|2272.6|2278.4|2274.4|2276.6|2272.6|0
1769788640000|2026-01-30 15:57:20|2275.6|2271.6|2273.5|2269.5|2275.6|2271.6|2273.5|2269.5|2
1769788650000|2026-01-30 15:57:30|2273.6|2269.6|2272.8|2268.8|2273.6|2269.6|2272.7|2268.7|1
1769788660000|2026-01-30 15:57:40|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|0
1769788670000|2026-01-30 15:57:50|2272.6|2268.6|2275.5|2271.5|2275.5|2271.5|2272.6|2268.6|4
1769788680000|2026-01-30 15:58:00|2275.6|2271.6|2277.8|2273.8|2277.8|2273.8|2275.6|2271.6|2
1769788690000|2026-01-30 15:58:10|2275.7|2271.7|2277.2|2273.2|2277.7|2273.7|2275.6|2271.6|9
1769788700000|2026-01-30 15:58:20|2277.4|2273.4|2282.2|2278.2|2282.2|2278.2|2275.9|2271.9|6
1769788710000|2026-01-30 15:58:30|2282.3|2278.3|2279.6|2275.6|2282.3|2278.3|2279.4|2275.4|3
1769788720000|2026-01-30 15:58:40|2277.3|2275.8|2279.1|2275.1|2280.9|2276.9|2277.3|2273.5|6
1769788730000|2026-01-30 15:58:50|2279.3|2275.3|2279.1|2275.1|2279.7|2275.7|2278.8|2274.8|1
1769788740000|2026-01-30 15:59:00|2279|2275|2282.4|2278.4|2282.4|2278.4|2278.3|2275|4
1769788750000|2026-01-30 15:59:10|2282.2|2278.2|2281.7|2277.7|2282.9|2278.9|2281.6|2277.6|1
1769788760000|2026-01-30 15:59:20|2281.6|2277.6|2281.4|2277.4|2281.6|2277.6|2281.4|2277.4|0
1769788770000|2026-01-30 15:59:30|2281.3|2277.3|2279.5|2275.5|2281.4|2277.4|2279.4|2275.4|3
1769788780000|2026-01-30 15:59:40|2279.9|2275.9|2281|2277|2281.1|2277.1|2279.9|2275.9|1
1769788790000|2026-01-30 15:59:50|2281.3|2277.3|2280.8|2276.8|2281.3|2277.3|2280.8|2276.8|1
1769788800000|2026-01-30 16:00:00|2281|2277|2280.1|2276.1|2281.4|2277.4|2278.6|2274.6|16
1769788810000|2026-01-30 16:00:10|2279.9|2275.9|2280|2276|2280.2|2276.2|2279.9|2275.9|0
1769788820000|2026-01-30 16:00:20|2280.6|2276.6|2279.6|2275.6|2281.5|2277.5|2279.6|2275.6|12
1769788830000|2026-01-30 16:00:30|2275.7|2271.7|2277.5|2273.5|2277.5|2273.5|2275.7|2271.7|17
1769788840000|2026-01-30 16:00:40|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|0
1769788850000|2026-01-30 16:00:50|2278.3|2274.3|2277.1|2273.1|2278.3|2274.3|2277|2273|0
1769788860000|2026-01-30 16:01:00|2277.3|2273.3|2276.6|2272.6|2277.3|2273.3|2276.6|2272.6|3
1769788870000|2026-01-30 16:01:10|2276.7|2272.7|2278|2274|2278|2274|2275.5|2271.5|5
1769788880000|2026-01-30 16:01:20|2278.1|2274.1|2279.1|2275.1|2280.7|2276.7|2278.1|2274.1|1
1769788890000|2026-01-30 16:01:30|2279.6|2275.6|2279.4|2275.4|2279.6|2275.6|2278.2|2274.2|2
1769788900000|2026-01-30 16:01:40|2279.7|2275.7|2281.7|2277.7|2281.7|2277.7|2279.7|2275.7|0
1769788910000|2026-01-30 16:01:50|2281.4|2277.4|2278.1|2274.1|2281.4|2277.4|2278.1|2274.1|2
1769788920000|2026-01-30 16:02:00|2278.3|2274.3|2275.5|2271.5|2278.3|2274.3|2275.5|2271.5|3
1769788930000|2026-01-30 16:02:10|2275.2|2271.2|2275.2|2271.2|2275.5|2271.5|2273.8|2269.8|1
1769788940000|2026-01-30 16:02:20|2274.9|2270.9|2276.8|2272.8|2276.8|2272.8|2274.9|2270.9|0
1769788950000|2026-01-30 16:02:30|2276.9|2272.9|2277.9|2273.9|2278.7|2274.7|2276.9|2272.9|0
1769788960000|2026-01-30 16:02:40|2276.1|2272.1|2273.4|2269.4|2276.4|2272.4|2273.4|2269.4|3
1769788970000|2026-01-30 16:02:50|2272.6|2268.6|2271.6|2267.6|2272.6|2270.2|2271.6|2267.6|6
1769788980000|2026-01-30 16:03:00|2271.5|2267.5|2268.3|2264.3|2271.5|2267.5|2268.3|2264.3|2
1769788990000|2026-01-30 16:03:10|2267.2|2263.2|2266.1|2262.1|2267.3|2263.3|2266.1|2262.1|3
1769789000000|2026-01-30 16:03:20|2266.2|2262.2|2268.2|2264.2|2268.2|2264.2|2266.1|2262.1|2
1769789010000|2026-01-30 16:03:30|2268.3|2264.3|2267.9|2263.9|2268.3|2264.3|2267.9|2263.9|0
1769789020000|2026-01-30 16:03:40|2268.2|2264.2|2266.4|2262.4|2268.2|2264.2|2266.4|2262.4|1
1769789030000|2026-01-30 16:03:50|2266.3|2262.3|2264.9|2260.9|2266.3|2262.3|2264.8|2260.8|2
1769789040000|2026-01-30 16:04:00|2264.7|2260.7|2259.7|2255.7|2264.7|2260.7|2259.7|2255.7|6
1769789050000|2026-01-30 16:04:10|2259.9|2255.9|2261.1|2257.1|2261.8|2257.8|2259.9|2255.9|3
1769789060000|2026-01-30 16:04:20|2261.3|2257.3|2258.9|2254.9|2261.3|2257.3|2258.9|2254.9|3
1769789070000|2026-01-30 16:04:30|2258.8|2254.8|2258.7|2254.7|2258.8|2254.8|2258.7|2254.7|0
1769789080000|2026-01-30 16:04:40|2258.6|2254.6|2258.4|2254.4|2258.6|2254.6|2258.4|2254.4|0
1769789090000|2026-01-30 16:04:50|2258.3|2254.3|2255.6|2251.6|2259.1|2255.1|2255.6|2251.6|6
1769789100000|2026-01-30 16:05:00|2255|2253.5|2255.2|2251.2|2257.2|2253.5|2255|2251.2|5
1769789110000|2026-01-30 16:05:10|2255.1|2251.1|2253.2|2249.2|2255.1|2251.1|2253|2249|6
1769789120000|2026-01-30 16:05:20|2253.7|2249.7|2257.4|2253.4|2257.7|2253.7|2253.7|2249.7|4
1769789130000|2026-01-30 16:05:30|2257.3|2253.3|2253.3|2249.3|2257.4|2253.4|2253.3|2249.3|6
1769789140000|2026-01-30 16:05:40|2253.2|2249.2|2251.6|2247.6|2253.2|2249.2|2251.6|2247.6|2
1769789150000|2026-01-30 16:05:50|2251.8|2247.8|2255.3|2251.3|2255.3|2251.3|2251.8|2247.8|2
1769789160000|2026-01-30 16:06:00|2255.4|2251.4|2255.4|2251.4|2255.7|2251.7|2255.2|2251.2|0
1769789170000|2026-01-30 16:06:10|2255.5|2251.5|2259.2|2255.2|2259.2|2255.2|2255.5|2251.5|3
1769789180000|2026-01-30 16:06:20|2259.4|2255.4|2259.9|2255.9|2260.7|2256.7|2257.4|2253.4|9
1769789190000|2026-01-30 16:06:30|2259.7|2255.7|2260|2256|2260|2256|2259.2|2255.2|1
1769789200000|2026-01-30 16:06:40|2262.4|2258.4|2262.4|2258.4|2262.5|2258.7|2260.2|2257.5|3
1769789210000|2026-01-30 16:06:50|2260|2258.5|2262.3|2258.3|2263.1|2259.1|2260|2257.8|2
1769789220000|2026-01-30 16:07:00|2261.2|2257.2|2261.5|2257.5|2261.5|2257.5|2261.2|2257.2|2
1769789230000|2026-01-30 16:07:10|2261.4|2257.4|2261|2257|2261.4|2257.4|2261|2257|0
1769789240000|2026-01-30 16:07:20|2259.8|2255.8|2260.2|2256.2|2260.2|2256.2|2258.5|2254.5|4
1769789250000|2026-01-30 16:07:30|2260.1|2256.1|2261|2257|2261.4|2257.4|2260.1|2256.1|4
1769789260000|2026-01-30 16:07:40|2259.8|2255.8|2257.6|2253.6|2259.8|2255.8|2257.6|2253.6|9
1769789270000|2026-01-30 16:07:50|2255.4|2251.4|2255.4|2251.4|2255.5|2251.5|2255.3|2251.3|2
1769789280000|2026-01-30 16:08:00|2255.5|2251.5|2251.8|2247.8|2256.6|2252.6|2251.8|2247.8|4
1769789290000|2026-01-30 16:08:10|2251.9|2247.9|2253.3|2249.3|2255|2251|2250.9|2246.9|29
1769789300000|2026-01-30 16:08:20|2253.2|2249.2|2249.8|2245.8|2255.4|2251.4|2249.2|2245.2|13
1769789310000|2026-01-30 16:08:30|2249.7|2245.7|2250.8|2246.8|2251|2247|2249.7|2245.7|0
1769789320000|2026-01-30 16:08:40|2250.7|2246.7|2248.8|2244.8|2250.7|2246.7|2248.2|2244.2|6
1769789330000|2026-01-30 16:08:50|2248.7|2244.7|2251.1|2247.1|2251.2|2247.2|2248.4|2244.4|2
1769789340000|2026-01-30 16:09:00|2250.7|2246.7|2250.8|2246.8|2250.9|2249.2|2250.5|2246.5|6
1769789350000|2026-01-30 16:09:10|2251|2247|2252.2|2248.2|2252.5|2248.5|2250.7|2246.7|2
1769789360000|2026-01-30 16:09:20|2251|2249.5|2253|2249|2254.1|2250.1|2251|2248.6|4
1769789370000|2026-01-30 16:09:30|2251.9|2247.9|2252.4|2248.4|2252.6|2248.6|2251.9|2247.9|0
1769789380000|2026-01-30 16:09:40|2252.1|2248.1|2255.3|2251.3|2255.3|2251.3|2250.2|2246.2|1
1769789390000|2026-01-30 16:09:50|2255.2|2251.2|2253.4|2249.4|2255.2|2251.2|2253.4|2249.4|2
1769789400000|2026-01-30 16:10:00|2253.5|2249.5|2255.3|2251.3|2255.7|2251.7|2253.5|2249.5|4
1769789410000|2026-01-30 16:10:10|2256.9|2252.9|2253.2|2249.2|2257.7|2253.7|2253.2|2249.2|4
1769789420000|2026-01-30 16:10:20|2252.6|2248.6|2250.2|2246.2|2252.6|2248.6|2250.2|2246.2|5
1769789430000|2026-01-30 16:10:30|2250.1|2246.1|2248.6|2244.6|2250.1|2246.1|2246.5|2244.4|12
1769789440000|2026-01-30 16:10:40|2250.4|2246.4|2249.6|2245.6|2250.8|2246.8|2249.5|2245.5|6
1769789450000|2026-01-30 16:10:50|2249.8|2245.8|2248.7|2244.7|2250.3|2246.3|2248.7|2244.7|2
1769789460000|2026-01-30 16:11:00|2248.8|2244.8|2247.5|2243.5|2248.8|2244.8|2245|2243|5
1769789470000|2026-01-30 16:11:10|2247.3|2243.3|2246.6|2242.6|2248.6|2244.6|2246|2242|2
1769789480000|2026-01-30 16:11:20|2246.5|2242.5|2243.3|2239.3|2246.6|2242.6|2243.3|2239.3|4
1769789490000|2026-01-30 16:11:30|2242.8|2238.8|2243.6|2239.6|2244.3|2240.3|2242.1|2238.1|8
1769789500000|2026-01-30 16:11:40|2242.5|2238.5|2242.5|2238.5|2243.6|2239.6|2241.1|2237.1|2
1769789510000|2026-01-30 16:11:50|2241.7|2237.7|2242.2|2238.2|2242.2|2238.2|2241.6|2237.6|4
1769789520000|2026-01-30 16:12:00|2242.1|2238.1|2240.7|2236.7|2242.3|2239.5|2240.6|2236.6|3
1769789530000|2026-01-30 16:12:10|2242.1|2238.1|2239.9|2235.9|2242.1|2238.1|2238.9|2235.6|8
1769789540000|2026-01-30 16:12:20|2240|2236|2245.3|2241.3|2245.3|2241.3|2238.7|2235.8|14
1769789550000|2026-01-30 16:12:30|2242.7|2238.7|2243.1|2239.1|2244.6|2240.6|2242.7|2238.7|2
1769789560000|2026-01-30 16:12:40|2243.4|2239.4|2246.2|2242.2|2248.6|2244.6|2243.4|2239.4|5
1769789570000|2026-01-30 16:12:50|2246.4|2242.4|2247.1|2243.1|2248.5|2244.5|2246.4|2242.4|1
1769789580000|2026-01-30 16:13:00|2247.6|2243.6|2248.9|2244.9|2249.1|2245.1|2246.3|2242.3|4
1769789590000|2026-01-30 16:13:10|2248.7|2244.7|2247.9|2243.9|2248.7|2244.7|2246.1|2242.1|2
1769789600000|2026-01-30 16:13:20|2247.6|2243.6|2249.5|2245.5|2249.5|2245.5|2247.5|2243.5|2
1769789610000|2026-01-30 16:13:30|2249.9|2245.9|2247.4|2243.4|2249.9|2245.9|2247.4|2243.4|3
1769789620000|2026-01-30 16:13:40|2247.3|2243.3|2247.1|2243.1|2247.4|2243.4|2247.1|2243.1|0
1769789630000|2026-01-30 16:13:50|2248.9|2244.9|2250|2246|2250.5|2246.5|2248.8|2244.8|5
1769789640000|2026-01-30 16:14:00|2249.7|2245.7|2247.2|2243.2|2249.7|2245.7|2247.2|2243.2|3
1769789650000|2026-01-30 16:14:10|2247.3|2243.3|2249.4|2245.4|2250.4|2246.4|2247.3|2243.3|2
1769789660000|2026-01-30 16:14:20|2249.1|2245.1|2247|2243|2249.1|2245.1|2246.9|2242.9|1
1769789670000|2026-01-30 16:14:30|2247.1|2243.1|2249.6|2245.6|2249.6|2245.6|2247|2243|3
1769789680000|2026-01-30 16:14:40|2249.5|2245.5|2250.2|2246.2|2250.2|2246.2|2249|2245|0
1769789690000|2026-01-30 16:14:50|2250.3|2246.3|2249.6|2245.6|2251.1|2247.1|2249.6|2245.6|2
1769789700000|2026-01-30 16:15:00|2248.4|2244.4|2249.6|2245.6|2249.7|2245.7|2246.7|2242.7|9
1769789710000|2026-01-30 16:15:10|2250.3|2246.3|2251.1|2247.1|2251.1|2248|2249.4|2245.7|3
1769789720000|2026-01-30 16:15:20|2250|2246|2247.3|2243.3|2250.1|2246.1|2247|2243|3
1769789730000|2026-01-30 16:15:30|2247.2|2243.2|2246.6|2242.6|2247.2|2244.2|2245.4|2241.4|2
1769789740000|2026-01-30 16:15:40|2246.4|2242.4|2246.2|2242.2|2248.2|2244.2|2246.2|2242.2|3
1769789750000|2026-01-30 16:15:50|2246.5|2242.5|2248.1|2244.1|2248.8|2244.8|2246.2|2242.2|1
1769789760000|2026-01-30 16:16:00|2248.3|2244.3|2243.2|2239.2|2248.3|2244.3|2242.8|2238.8|10
1769789770000|2026-01-30 16:16:10|2243.1|2239.1|2236.9|2232.9|2243.1|2239.1|2232.6|2230.5|17
1769789780000|2026-01-30 16:16:20|2234.5|2233|2228.7|2224.7|2235.5|2233|2226.6|2224.4|17
1769789790000|2026-01-30 16:16:30|2229.2|2225.2|2228.7|2224.7|2230.9|2226.9|2228.2|2224.2|4
1769789800000|2026-01-30 16:16:40|2228.2|2224.2|2227.2|2223.2|2228.9|2224.9|2226.2|2222.2|5
1769789810000|2026-01-30 16:16:50|2227.3|2223.3|2226.6|2222.6|2228.1|2224.1|2226.6|2222.6|10
1769789820000|2026-01-30 16:17:00|2225.7|2224.2|2231.4|2227.4|2233.6|2229.6|2225.7|2222.6|19
1769789830000|2026-01-30 16:17:10|2231.6|2227.6|2232.1|2228.1|2233.8|2229.8|2231.6|2227.6|4
1769789840000|2026-01-30 16:17:20|2232|2228|2231.3|2227.3|2232|2228|2231.2|2227.2|3
1769789850000|2026-01-30 16:17:30|2231.4|2227.4|2231.7|2227.7|2234.1|2230.6|2231.1|2227.1|5
1769789860000|2026-01-30 16:17:40|2231.4|2227.4|2231|2227|2231.8|2228|2229.5|2227|4
1769789870000|2026-01-30 16:17:50|2230.9|2226.9|2231.8|2227.8|2231.8|2227.9|2229.4|2226.9|7
1769789880000|2026-01-30 16:18:00|2230.8|2229.3|2231.1|2227.1|2233.6|2229.6|2230.8|2226.9|13
1769789890000|2026-01-30 16:18:10|2231.2|2227.2|2228|2224|2231.4|2228.7|2227.1|2223.1|11
1769789900000|2026-01-30 16:18:20|2228.1|2224.1|2232.2|2228.2|2232.2|2228.4|2228.1|2224.1|2
1769789910000|2026-01-30 16:18:30|2232.1|2228.1|2233.3|2229.3|2233.9|2229.9|2230.8|2226.9|7
1769789920000|2026-01-30 16:18:40|2233.4|2229.4|2229.6|2225.6|2234.2|2230.2|2229.6|2225.6|14
1769789930000|2026-01-30 16:18:50|2229.7|2225.7|2228.8|2224.8|2229.9|2225.9|2227|2224.6|1
1769789940000|2026-01-30 16:19:00|2228.7|2224.7|2226.5|2222.5|2228.7|2224.7|2224.2|2220.2|8
1769789950000|2026-01-30 16:19:10|2226.6|2222.6|2225.3|2221.3|2227.3|2223.9|2223.9|2219.9|1
1769789960000|2026-01-30 16:19:20|2226.4|2222.4|2227.5|2223.5|2228.7|2224.7|2226.4|2222.4|7
1769789970000|2026-01-30 16:19:30|2228.4|2224.4|2225.6|2221.6|2228.5|2224.5|2225.4|2221.4|4
1769789980000|2026-01-30 16:19:40|2225.2|2221.2|2230.4|2226.4|2230.4|2226.4|2225.2|2221.2|5
1769789990000|2026-01-30 16:19:50|2230.5|2226.5|2231.3|2227.3|2232|2228|2230.5|2226.5|5
1769790000000|2026-01-30 16:20:00|2231.4|2227.4|2234.5|2230.5|2235.5|2231.5|2230.9|2226.9|10
1769790010000|2026-01-30 16:20:10|2234.6|2230.6|2234.1|2230.1|2234.6|2230.6|2233.4|2229.4|1
1769790020000|2026-01-30 16:20:20|2233.5|2229.5|2232.8|2228.8|2233.9|2231.7|2232.6|2228.6|3
1769790030000|2026-01-30 16:20:30|2233.1|2229.1|2232.2|2228.2|2233.4|2229.4|2231.4|2227.4|3
1769790040000|2026-01-30 16:20:40|2232.8|2231.3|2239.1|2235.1|2239.1|2235.1|2232.6|2228.6|13
1769790050000|2026-01-30 16:20:50|2237.5|2233.5|2240.8|2236.8|2241.5|2237.5|2237.5|2233.5|3
1769790060000|2026-01-30 16:21:00|2240.6|2236.6|2236.9|2232.9|2240.9|2236.9|2236.1|2232.1|13
1769790070000|2026-01-30 16:21:10|2237|2233|2231.9|2227.9|2237.1|2233.1|2231.8|2227.8|10
1769790080000|2026-01-30 16:21:20|2231.2|2227.2|2230|2226|2231.7|2227.7|2230|2226|1
1769790090000|2026-01-30 16:21:30|2229.3|2225.3|2227.6|2223.6|2229.3|2225.7|2227.2|2223.5|8
1769790100000|2026-01-30 16:21:40|2227.1|2225.6|2230.1|2226.1|2230.6|2226.6|2227.1|2225.6|7
1769790110000|2026-01-30 16:21:50|2229.8|2225.8|2226.1|2222.1|2230.1|2226.1|2226.1|2222.1|4
1769790120000|2026-01-30 16:22:00|2225.9|2221.9|2223.3|2219.3|2226.3|2222.3|2221.4|2217.4|9
1769790130000|2026-01-30 16:22:10|2221.9|2217.9|2221.4|2217.4|2223.9|2219.9|2221.4|2217.4|2
1769790140000|2026-01-30 16:22:20|2221.5|2217.5|2223.2|2219.2|2226.3|2222.3|2220.9|2216.9|15
1769790150000|2026-01-30 16:22:30|2220.8|2216.8|2225.2|2221.2|2225.3|2221.3|2220.5|2216.5|8
1769790160000|2026-01-30 16:22:40|2225.3|2221.3|2219.7|2215.7|2225.3|2221.3|2219.1|2215.7|4
1769790170000|2026-01-30 16:22:50|2220.1|2216.1|2220.9|2216.9|2221.1|2217.1|2220|2216|1
1769790180000|2026-01-30 16:23:00|2221.4|2217.4|2217.5|2216|2221.4|2217.4|2216|2212|19
1769790190000|2026-01-30 16:23:10|2217.4|2215.9|2214.2|2210.2|2218.5|2215.9|2214.2|2210.2|8
1769790200000|2026-01-30 16:23:20|2213.9|2209.9|2213.5|2209.5|2214.5|2210.5|2213|2209|4
1769790210000|2026-01-30 16:23:30|2211.6|2207.6|2212.3|2208.3|2212.7|2208.7|2211.3|2207.3|9
1769790220000|2026-01-30 16:23:40|2212.4|2208.4|2214.3|2210.3|2215|2211|2210.4|2207.9|22
1769790230000|2026-01-30 16:23:50|2214.2|2210.2|2212.1|2208.1|2214.6|2210.6|2211.4|2207.4|6
1769790240000|2026-01-30 16:24:00|2212|2208|2211.1|2207.1|2213.4|2209.4|2209.5|2207.1|28
1769790250000|2026-01-30 16:24:10|2210.9|2206.9|2209.3|2205.3|2210.9|2206.9|2209.3|2205.3|14
1769790260000|2026-01-30 16:24:20|2209|2205|2208.9|2204.9|2209|2205|2207.3|2203.3|17
1769790270000|2026-01-30 16:24:30|2208.8|2204.8|2207.2|2203.2|2208.8|2204.8|2207|2203|11
1769790280000|2026-01-30 16:24:40|2206.9|2202.9|2204|2200|2209.7|2205.7|2204|2200|31
1769790290000|2026-01-30 16:24:50|2204.1|2200.1|2205|2201|2205.6|2201.6|2202.5|2199.2|12
1769790300000|2026-01-30 16:25:00|2205.4|2201.4|2204.4|2200.4|2206.5|2202.5|2203.8|2199.8|22
1769790310000|2026-01-30 16:25:10|2203.7|2199.7|2203.1|2199.1|2203.7|2200.9|2200.7|2196.7|30
1769790320000|2026-01-30 16:25:20|2203.4|2199.4|2206|2202|2206.4|2202.4|2203.4|2199.4|3
1769790330000|2026-01-30 16:25:30|2206.3|2202.3|2207.1|2203.1|2207.2|2203.2|2205.5|2201.5|11
1769790340000|2026-01-30 16:25:40|2208.2|2204.2|2210.5|2206.5|2210.5|2206.5|2208|2204|1
1769790350000|2026-01-30 16:25:50|2211|2207|2215.8|2211.8|2215.8|2211.8|2210.8|2206.8|2
1769790360000|2026-01-30 16:26:00|2215.9|2211.9|2213.2|2209.2|2216.5|2212.5|2213.2|2209.2|9
1769790370000|2026-01-30 16:26:10|2213.5|2209.5|2216|2212|2216|2212|2213.5|2209.5|2
1769790380000|2026-01-30 16:26:20|2216.4|2212.4|2219.2|2215.2|2220.1|2216.1|2216.4|2212.4|11
1769790390000|2026-01-30 16:26:30|2219.3|2215.3|2218.7|2214.7|2219.3|2215.3|2217.4|2213.4|2
1769790400000|2026-01-30 16:26:40|2218.8|2214.8|2218.6|2214.6|2222.6|2218.6|2218.1|2214.1|4
1769790410000|2026-01-30 16:26:50|2218.8|2214.8|2218.6|2214.6|2220.3|2216.3|2217.3|2213.3|2
1769790420000|2026-01-30 16:27:00|2218.9|2214.9|2215.3|2211.3|2218.9|2214.9|2215.3|2211.3|4
1769790430000|2026-01-30 16:27:10|2215.4|2211.4|2216.8|2212.8|2217.1|2213.1|2215.4|2211.4|0
1769790440000|2026-01-30 16:27:20|2216.9|2212.9|2215.2|2211.2|2216.9|2212.9|2215.2|2211.2|2
1769790450000|2026-01-30 16:27:30|2216.4|2212.4|2215.6|2211.6|2216.4|2212.4|2215.4|2211.4|6
1769790460000|2026-01-30 16:27:40|2216.6|2212.6|2217.3|2213.3|2217.3|2213.3|2216.5|2212.5|1
1769790470000|2026-01-30 16:27:50|2219.2|2215.2|2224|2220|2225.1|2221.1|2219.2|2215.2|6
1769790480000|2026-01-30 16:28:00|2223.9|2219.9|2221.7|2217.7|2224.8|2220.8|2221.7|2217.7|13
1769790490000|2026-01-30 16:28:10|2221.6|2217.6|2221.6|2217.6|2225.1|2221.1|2221.5|2217.5|2
1769790500000|2026-01-30 16:28:20|2221.5|2217.5|2223.5|2219.5|2223.5|2219.5|2220.7|2216.7|3
1769790510000|2026-01-30 16:28:30|2224.4|2220.4|2219.5|2215.5|2225.5|2221.5|2219.3|2215.3|7
1769790520000|2026-01-30 16:28:40|2219.6|2215.6|2217.8|2213.8|2221.6|2217.6|2217.6|2213.6|8
1769790530000|2026-01-30 16:28:50|2217.9|2213.9|2217.9|2213.9|2218.4|2214.4|2217.9|2213.9|1
1769790540000|2026-01-30 16:29:00|2217.6|2213.6|2220.4|2216.4|2220.8|2217.3|2217.6|2213.6|14
1769790550000|2026-01-30 16:29:10|2222.3|2218.3|2220.7|2216.7|2222.4|2218.4|2220.5|2216.5|5
1769790560000|2026-01-30 16:29:20|2219.4|2215.4|2217.4|2213.4|2219.4|2215.4|2217.3|2213.3|3
1769790570000|2026-01-30 16:29:30|2218|2214|2217.9|2213.9|2218|2214|2216.7|2212.7|2
1769790580000|2026-01-30 16:29:40|2217.7|2213.7|2219.9|2215.9|2220.2|2216.2|2217.7|2213.7|3
1769790590000|2026-01-30 16:29:50|2219.6|2215.6|2216.1|2212.1|2219.6|2215.6|2216|2212|3
1769790600000|2026-01-30 16:30:00|2215.5|2211.5|2218.3|2214.3|2220.5|2216.5|2215.3|2211.3|3
1769790610000|2026-01-30 16:30:10|2216.9|2212.9|2216.9|2212.9|2217.9|2213.9|2216.2|2212.2|1
1769790620000|2026-01-30 16:30:20|2219.5|2215.5|2217.2|2213.2|2220|2216|2216.1|2212.1|3
1769790630000|2026-01-30 16:30:30|2217|2213|2215.3|2211.3|2217.2|2213.2|2215.3|2211.3|1
1769790640000|2026-01-30 16:30:40|2213.5|2209.5|2216.7|2212.7|2216.7|2212.7|2213.5|2209.5|6
1769790650000|2026-01-30 16:30:50|2217|2213|2215.2|2211.2|2219.7|2215.7|2215.2|2211.2|4
1769790660000|2026-01-30 16:31:00|2214|2210|2215.4|2211.4|2216.6|2212.6|2213.7|2209.7|5
1769790670000|2026-01-30 16:31:10|2215.3|2211.3|2213.3|2209.3|2216.5|2212.5|2212.7|2209.3|4
1769790680000|2026-01-30 16:31:20|2211.9|2207.9|2212.6|2208.6|2212.6|2208.6|2211.3|2207.3|1
1769790690000|2026-01-30 16:31:30|2212.5|2208.5|2212.4|2208.4|2212.5|2208.5|2211.1|2207.1|2
1769790700000|2026-01-30 16:31:40|2212.3|2208.3|2215.6|2211.6|2215.7|2211.7|2212.3|2208.3|3
1769790710000|2026-01-30 16:31:50|2215.5|2211.5|2215.8|2211.8|2215.8|2211.8|2214.5|2210.5|3
1769790720000|2026-01-30 16:32:00|2218.1|2214.1|2215.2|2211.2|2218.4|2214.4|2215.1|2211.1|8
1769790730000|2026-01-30 16:32:10|2215.3|2211.3|2215.7|2211.7|2215.8|2211.8|2213.9|2209.9|5
1769790740000|2026-01-30 16:32:20|2215.4|2211.4|2218.9|2214.9|2219.5|2215.5|2215.4|2211.4|11
1769790750000|2026-01-30 16:32:30|2218.8|2214.8|2218.5|2214.5|2219|2216.9|2218.4|2214.5|2
1769790760000|2026-01-30 16:32:40|2218.4|2214.4|2221.2|2217.2|2221.3|2217.3|2218.4|2214.4|3
1769790770000|2026-01-30 16:32:50|2219.9|2215.9|2222.3|2218.3|2223.4|2219.4|2219.2|2215.2|33
1769790780000|2026-01-30 16:33:00|2221.4|2217.4|2219.2|2215.2|2222.6|2218.6|2218.3|2214.3|3
1769790790000|2026-01-30 16:33:10|2219.3|2215.3|2215.8|2211.8|2219.3|2215.3|2215.5|2211.5|1
1769790800000|2026-01-30 16:33:20|2216.1|2212.1|2213.5|2209.5|2216.1|2212.1|2213.1|2209.1|1
1769790810000|2026-01-30 16:33:30|2213.6|2209.6|2211.5|2207.5|2213.6|2209.6|2211.4|2207.4|2
1769790820000|2026-01-30 16:33:40|2208.8|2204.8|2209.3|2205.3|2209.3|2205.3|2208.8|2204.8|2
1769790830000|2026-01-30 16:33:50|2209.2|2205.2|2207.8|2203.8|2209.7|2205.7|2206.6|2203.8|9
1769790840000|2026-01-30 16:34:00|2206.1|2204.6|2200.4|2196.4|2206.1|2204.6|2198.1|2196.4|13
1769790850000|2026-01-30 16:34:10|2199.7|2195.7|2197.7|2196.2|2199.7|2196.2|2197.7|2195.7|3
1769790860000|2026-01-30 16:34:20|2197.6|2196.1|2199.5|2195.5|2199.5|2196.1|2197.3|2195.4|15
1769790870000|2026-01-30 16:34:30|2198.5|2197|2199.7|2195.7|2204.1|2200.1|2198.5|2195.4|12
1769790880000|2026-01-30 16:34:40|2199.6|2195.6|2197.7|2193.7|2199.7|2195.7|2197.4|2193.4|11
1769790890000|2026-01-30 16:34:50|2197.3|2193.3|2196.7|2192.7|2199|2195|2195.3|2192.1|6
1769790900000|2026-01-30 16:35:00|2197.1|2193.1|2197.4|2193.4|2197.5|2193.5|2194.5|2190.5|7
1769790910000|2026-01-30 16:35:10|2197.3|2193.3|2195.2|2191.2|2197.3|2193.3|2195.2|2191.2|3
1769790920000|2026-01-30 16:35:20|2195.6|2191.6|2195.5|2191.5|2198|2194|2195.4|2191.4|3
1769790930000|2026-01-30 16:35:30|2196.9|2192.9|2195.8|2191.8|2197.9|2193.9|2194.7|2190.7|10
1769790940000|2026-01-30 16:35:40|2195.2|2191.2|2193.5|2189.5|2195.5|2191.5|2193.5|2189.5|4
1769790950000|2026-01-30 16:35:50|2193.6|2189.6|2196.4|2192.4|2199.1|2195.1|2193.6|2189.6|7
1769790960000|2026-01-30 16:36:00|2195.5|2191.5|2194.5|2190.5|2196.7|2192.8|2194.1|2190.1|7
1769790970000|2026-01-30 16:36:10|2194|2190|2194.2|2190.2|2194.2|2190.2|2193.8|2189.8|7
1769790980000|2026-01-30 16:36:20|2194.1|2190.1|2195.5|2191.5|2197|2193|2191.3|2187.3|34
1769790990000|2026-01-30 16:36:30|2195.1|2191.1|2191|2189.5|2195.1|2191.1|2191|2187.9|15
1769791000000|2026-01-30 16:36:40|2193.2|2189.2|2195.5|2191.5|2196.2|2192.2|2191.9|2187.9|9
1769791010000|2026-01-30 16:36:50|2194.1|2190.1|2192.7|2188.7|2194.1|2190.1|2192.4|2188.4|5
1769791020000|2026-01-30 16:37:00|2193.8|2189.8|2197.7|2193.7|2198|2194|2193.8|2189.8|3
1769791030000|2026-01-30 16:37:10|2197.5|2193.5|2199.6|2195.6|2200.1|2196.1|2197.5|2193.5|4
1769791040000|2026-01-30 16:37:20|2199.5|2195.5|2205.8|2201.8|2205.8|2201.8|2198.5|2194.5|8
1769791050000|2026-01-30 16:37:30|2206.3|2202.3|2206.1|2202.1|2206.3|2202.3|2205.9|2201.9|2
1769791060000|2026-01-30 16:37:40|2206.2|2202.2|2205.1|2201.1|2206.8|2202.8|2204.9|2200.9|5
1769791070000|2026-01-30 16:37:50|2203.5|2199.5|2206.3|2202.3|2206.5|2202.8|2203.5|2199.5|15
1769791080000|2026-01-30 16:38:00|2206.4|2202.4|2203.9|2199.9|2206.4|2202.4|2201.4|2197.4|9
1769791090000|2026-01-30 16:38:10|2204.3|2200.3|2209|2205|2209.1|2205.1|2204.3|2200.3|6
1769791100000|2026-01-30 16:38:20|2208.9|2204.9|2207.2|2203.2|2208.9|2204.9|2206.4|2202.4|1
1769791110000|2026-01-30 16:38:30|2206.7|2202.7|2199.6|2195.6|2206.7|2202.7|2199.1|2195.1|12
1769791120000|2026-01-30 16:38:40|2200.4|2196.4|2199.3|2195.3|2204|2200|2198.9|2194.9|17
1769791130000|2026-01-30 16:38:50|2199.8|2195.8|2204.7|2200.7|2204.7|2200.7|2199.8|2195.8|2
1769791140000|2026-01-30 16:39:00|2204.4|2200.4|2204.8|2200.8|2204.8|2200.8|2204.4|2200.4|1
1769791150000|2026-01-30 16:39:10|2202.2|2200.7|2202.3|2198.3|2202.3|2200.7|2202.2|2198.3|3
1769791160000|2026-01-30 16:39:20|2203.6|2199.6|2203.4|2199.4|2205.2|2201.2|2202.8|2198.8|4
1769791170000|2026-01-30 16:39:30|2202.8|2198.8|2198.8|2194.8|2202.8|2198.8|2198.5|2194.5|7
1769791180000|2026-01-30 16:39:40|2198.7|2194.7|2196.4|2192.4|2198.7|2196|2195.6|2191.6|6
1769791190000|2026-01-30 16:39:50|2196.3|2192.3|2194.9|2190.9|2196.3|2192.3|2194.3|2190.3|3
1769791200000|2026-01-30 16:40:00|2194.8|2190.8|2198.7|2194.7|2198.7|2194.7|2194.8|2190.8|8
1769791210000|2026-01-30 16:40:10|2198.6|2194.6|2201.6|2197.6|2201.6|2197.6|2198.6|2194.6|4
1769791230000|2026-01-30 16:40:30|2202.1|2198.1|2203.4|2199.4|2203.4|2199.4|2202.1|2198.1|5
1769791240000|2026-01-30 16:40:40|2203.5|2199.5|2210.8|2206.8|2210.8|2207.2|2203.5|2199.5|12
1769791250000|2026-01-30 16:40:50|2212.9|2208.9|2214|2210|2216.1|2212.1|2212.9|2208.9|2
1769791260000|2026-01-30 16:41:00|2213.5|2212|2213.4|2209.4|2214.3|2212.2|2211.8|2207.8|39
1769791270000|2026-01-30 16:41:10|2213.3|2209.3|2207.2|2203.2|2213.3|2209.3|2203.7|2199.7|17
1769791280000|2026-01-30 16:41:20|2207.6|2203.6|2209.7|2205.7|2210.2|2206.7|2207.3|2203.3|3
1769791290000|2026-01-30 16:41:30|2209.9|2205.9|2212|2208|2212.9|2210.1|2209.9|2205.9|3
1769791300000|2026-01-30 16:41:40|2211.9|2207.9|2213.6|2209.6|2213.6|2209.6|2210.1|2207.7|0
1769791310000|2026-01-30 16:41:50|2213.5|2209.5|2214.2|2210.2|2214.2|2210.2|2212.9|2208.9|1
1769791320000|2026-01-30 16:42:00|2213.8|2209.8|2212.1|2208.1|2214.6|2210.6|2212.1|2208.1|14
1769791330000|2026-01-30 16:42:10|2212.7|2208.7|2216.1|2212.1|2216.1|2212.1|2212.7|2208.7|10
1769791340000|2026-01-30 16:42:20|2216.3|2214.8|2219.7|2215.7|2219.7|2215.7|2216.3|2212.9|9
1769791350000|2026-01-30 16:42:30|2219.6|2215.6|2215.1|2211.1|2219.7|2215.7|2215.1|2211.1|14
1769791360000|2026-01-30 16:42:40|2214.9|2210.9|2216.8|2212.8|2217.3|2213.3|2214.3|2210.9|4
1769791370000|2026-01-30 16:42:50|2216.3|2212.3|2216.1|2212.1|2216.3|2212.3|2215.9|2211.9|0
1769791380000|2026-01-30 16:43:00|2215.9|2211.9|2210.6|2206.6|2216.1|2212.1|2209.9|2205.9|4
1769791390000|2026-01-30 16:43:10|2210.5|2206.5|2208.4|2204.4|2210.5|2206.5|2208.4|2204.4|1
1769791400000|2026-01-30 16:43:20|2208.5|2204.5|2209.7|2205.7|2211|2207|2208.5|2204.5|2
1769791410000|2026-01-30 16:43:30|2209.5|2205.5|2215.5|2211.5|2215.5|2211.5|2208.4|2204.4|2
1769791420000|2026-01-30 16:43:40|2214.5|2210.5|2214|2210|2215.6|2213.5|2213.8|2209.8|3
1769791430000|2026-01-30 16:43:50|2214.1|2210.1|2214.3|2210.3|2215.4|2211.4|2214.1|2210.1|0
1769791440000|2026-01-30 16:44:00|2214.7|2210.7|2211|2207|2215.1|2211.1|2210.9|2206.9|3
1769791450000|2026-01-30 16:44:10|2208.7|2207.2|2218|2214|2218|2214|2208.7|2205.5|9
1769791460000|2026-01-30 16:44:20|2217.1|2213.1|2218.2|2214.2|2218.9|2214.9|2217|2213|5
1769791470000|2026-01-30 16:44:30|2218.3|2214.3|2215.7|2211.7|2220.8|2216.8|2215.6|2211.6|7
1769791480000|2026-01-30 16:44:40|2215.6|2211.6|2212.4|2208.4|2215.6|2211.6|2212.4|2208.4|1
1769791490000|2026-01-30 16:44:50|2211.9|2207.9|2214.2|2210.2|2214.2|2210.2|2211|2207|0
1769791500000|2026-01-30 16:45:00|2213.9|2209.9|2211.9|2207.9|2214.2|2210.2|2210.4|2206.4|15
1769791510000|2026-01-30 16:45:10|2214|2210|2213.4|2209.4|2214.3|2210.3|2212.9|2208.9|6
1769791520000|2026-01-30 16:45:20|2212.9|2208.9|2213.1|2211.6|2213.4|2211.7|2212.5|2208.5|5
1769791530000|2026-01-30 16:45:30|2214.1|2210.1|2214.7|2210.7|2214.7|2210.7|2214.1|2210.1|2
1769791540000|2026-01-30 16:45:40|2213.5|2212|2215|2211|2219.9|2215.9|2213.5|2211|12
1769791550000|2026-01-30 16:45:50|2214.3|2210.3|2216.8|2212.8|2216.8|2212.8|2212.4|2208.4|18
1769791560000|2026-01-30 16:46:00|2216.9|2212.9|2208.3|2204.3|2216.9|2212.9|2208.3|2204.3|10
1769791570000|2026-01-30 16:46:10|2208|2204|2208.7|2204.7|2209.3|2205.3|2208|2204|7
1769791580000|2026-01-30 16:46:20|2209.9|2205.9|2211.1|2207.1|2211.8|2207.8|2209.5|2205.5|6
1769791590000|2026-01-30 16:46:30|2211.2|2207.2|2210.8|2206.8|2211.7|2207.7|2210.6|2206.6|1
1769791600000|2026-01-30 16:46:40|2210.7|2206.7|2211.5|2207.5|2212.7|2208.7|2210.6|2206.6|2
1769791610000|2026-01-30 16:46:50|2211.8|2207.8|2217|2213|2217.1|2213.1|2211.6|2207.6|7
1769791620000|2026-01-30 16:47:00|2217.1|2213.1|2212.8|2208.8|2217.8|2213.8|2212.8|2208.8|7
1769791630000|2026-01-30 16:47:10|2212.1|2208.1|2215.4|2211.4|2215.9|2211.9|2212.1|2208.1|3
1769791640000|2026-01-30 16:47:20|2215.5|2211.5|2213.6|2209.6|2215.6|2211.6|2213.1|2209.1|4
1769791650000|2026-01-30 16:47:30|2213.9|2209.9|2216.2|2212.2|2216.2|2212.2|2213.7|2209.7|2
1769791660000|2026-01-30 16:47:40|2216.3|2212.3|2214.1|2210.1|2216.3|2212.3|2213|2209|8
1769791670000|2026-01-30 16:47:50|2214.4|2210.4|2210.1|2206.1|2214.4|2210.4|2210.1|2206.1|2
1769791680000|2026-01-30 16:48:00|2210|2206|2205.4|2201.4|2210|2206.7|2205.4|2201.4|8
1769791690000|2026-01-30 16:48:10|2205.5|2201.5|2208.4|2204.4|2209.1|2205.1|2205.5|2201.5|11
1769791700000|2026-01-30 16:48:20|2210|2206|2203.6|2199.6|2210|2206|2203.6|2199.6|4
1769791710000|2026-01-30 16:48:30|2203.5|2199.5|2201.3|2197.3|2205.3|2201.3|2201.3|2197.3|1
1769791720000|2026-01-30 16:48:40|2201.5|2197.5|2206|2202|2206.8|2202.8|2201.4|2197.4|6
1769791730000|2026-01-30 16:48:50|2206.6|2202.6|2207.4|2203.4|2209.4|2205.4|2204.1|2200.1|6
1769791740000|2026-01-30 16:49:00|2207.5|2203.5|2207.9|2203.9|2212|2208|2207.5|2203.5|15
1769791750000|2026-01-30 16:49:10|2207.1|2203.1|2204.6|2200.6|2207.1|2203.1|2204.4|2200.4|5
1769791760000|2026-01-30 16:49:20|2205|2201|2204.8|2200.8|2205.1|2201.1|2204.3|2200.3|12
1769791770000|2026-01-30 16:49:30|2204.5|2200.5|2216.9|2212.9|2216.9|2212.9|2204.4|2200.4|24
1769791780000|2026-01-30 16:49:40|2217|2213|2213.8|2209.8|2217.3|2213.3|2211.6|2207.6|5
1769791790000|2026-01-30 16:49:50|2213|2209|2211.6|2207.6|2213|2209|2208.6|2204.6|7
1769791800000|2026-01-30 16:50:00|2211.4|2207.4|2205.1|2201.1|2211.4|2207.4|2203.6|2200|10
1769791810000|2026-01-30 16:50:10|2204.3|2200.3|2202.4|2198.4|2204.8|2200.8|2202.4|2198.4|5
1769791820000|2026-01-30 16:50:20|2201.8|2197.8|2202.9|2198.9|2204.3|2200.3|2199.3|2195.3|11
1769791830000|2026-01-30 16:50:30|2203.3|2199.3|2201.3|2197.3|2203.3|2199.3|2198.9|2194.9|0
1769791840000|2026-01-30 16:50:40|2201.1|2197.1|2202.2|2198.2|2202.6|2198.6|2200|2196|6
1769791850000|2026-01-30 16:50:50|2200.5|2196.5|2204.9|2200.9|2204.9|2200.9|2200.5|2196.5|3
1769791860000|2026-01-30 16:51:00|2205|2201|2200.7|2196.7|2205.4|2201.4|2200|2196|4
1769791870000|2026-01-30 16:51:10|2201.7|2197.7|2196.1|2192.1|2201.9|2197.9|2196.1|2192.1|6
1769791880000|2026-01-30 16:51:20|2196.4|2192.4|2195.7|2194.2|2200|2196|2195|2191|4
1769791890000|2026-01-30 16:51:30|2198.9|2194.9|2196.4|2192.4|2199.9|2195.9|2195.7|2191.7|5
1769791900000|2026-01-30 16:51:40|2196.3|2192.3|2196|2192|2196.4|2192.4|2194.7|2190.7|5
1769791910000|2026-01-30 16:51:50|2195.7|2191.7|2193.7|2189.7|2195.8|2191.8|2193.2|2189.7|8
1769791920000|2026-01-30 16:52:00|2191.9|2187.9|2191.9|2187.9|2194.2|2190.2|2191.8|2187.8|20
1769791930000|2026-01-30 16:52:10|2191.3|2187.3|2184|2180|2191.3|2187.3|2184|2180|10
1769791940000|2026-01-30 16:52:20|2183.9|2179.9|2182.7|2178.7|2184.2|2180.2|2177.4|2173.4|31
1769791950000|2026-01-30 16:52:30|2183.2|2179.2|2181.5|2177.5|2183.8|2179.8|2181.2|2177.2|5
1769791960000|2026-01-30 16:52:40|2181.6|2177.6|2182.4|2178.4|2182.9|2178.9|2180.6|2176.6|27
1769791970000|2026-01-30 16:52:50|2182.5|2178.5|2184|2180|2184|2180|2182.5|2178.5|10
1769791980000|2026-01-30 16:53:00|2186.6|2182.6|2189.4|2185.4|2192.2|2188.2|2186.2|2182.2|16
1769791990000|2026-01-30 16:53:10|2189.5|2185.5|2191.6|2187.6|2193.6|2189.6|2189.5|2185.5|11
1769792000000|2026-01-30 16:53:20|2191.2|2187.2|2190.1|2186.1|2191.2|2187.6|2189.1|2185.3|2
1769792010000|2026-01-30 16:53:30|2190.2|2186.2|2192|2188|2192|2188|2190|2186|1
1769792020000|2026-01-30 16:53:40|2191.8|2187.8|2196|2192|2197.1|2193.1|2191.8|2187.8|4
1769792030000|2026-01-30 16:53:50|2195.9|2191.9|2198.9|2194.9|2198.9|2194.9|2195.6|2191.6|3
1769792040000|2026-01-30 16:54:00|2199.5|2195.5|2202.3|2198.3|2202.3|2198.3|2197.6|2193.6|14
1769792050000|2026-01-30 16:54:10|2202.2|2198.2|2201.8|2197.8|2202.2|2198.2|2201.8|2197.8|0
1769792060000|2026-01-30 16:54:20|2200.7|2196.7|2202|2198|2204.6|2200.6|2199.5|2195.5|7
1769792070000|2026-01-30 16:54:30|2202.1|2198.1|2204.9|2200.9|2204.9|2200.9|2202.1|2198.1|3
1769792080000|2026-01-30 16:54:40|2204.2|2202.7|2205.6|2201.6|2205.6|2202.7|2203.1|2200.7|4
1769792090000|2026-01-30 16:54:50|2205.7|2201.7|2206.3|2202.3|2206.7|2202.7|2205.7|2201.7|2
1769792100000|2026-01-30 16:55:00|2207.7|2203.7|2212.5|2208.5|2214.6|2210.6|2207.7|2203.7|6
1769792110000|2026-01-30 16:55:10|2212.8|2208.8|2213.3|2209.3|2213.4|2209.4|2212.2|2208.2|1
1769792120000|2026-01-30 16:55:20|2213.4|2209.4|2218.3|2214.3|2218.7|2214.7|2213.4|2209.4|3
1769792130000|2026-01-30 16:55:30|2216.9|2212.9|2216.9|2212.9|2219.1|2215.1|2215.5|2211.5|17
1769792140000|2026-01-30 16:55:40|2216.2|2212.2|2216.1|2212.1|2216.7|2212.7|2214.5|2210.5|7
1769792150000|2026-01-30 16:55:50|2216.4|2212.4|2215.1|2211.1|2216.4|2212.4|2215.1|2211.1|2
1769792160000|2026-01-30 16:56:00|2215.2|2211.2|2216|2212|2220.1|2216.1|2215.2|2211.2|6
1769792170000|2026-01-30 16:56:10|2215.9|2211.9|2215.2|2211.2|2215.9|2211.9|2213.2|2211.2|12
1769792180000|2026-01-30 16:56:20|2212.9|2211.4|2212.4|2208.4|2214|2211.4|2212|2208|26
1769792190000|2026-01-30 16:56:30|2212.2|2208.2|2211.8|2207.8|2213.6|2209.6|2211.8|2207.8|4
1769792200000|2026-01-30 16:56:40|2211|2207|2214.7|2210.7|2214.8|2210.8|2211|2207|5
1769792210000|2026-01-30 16:56:50|2214.6|2210.6|2214.3|2210.3|2214.7|2210.7|2213.5|2209.5|1
1769792220000|2026-01-30 16:57:00|2213|2209|2208|2204|2213|2209|2207.6|2203.6|1
1769792230000|2026-01-30 16:57:10|2207.8|2203.8|2207.3|2203.3|2207.9|2203.9|2206.8|2202.8|1
1769792240000|2026-01-30 16:57:20|2208.5|2204.5|2213.4|2209.4|2213.4|2209.4|2208.4|2204.4|6
1769792250000|2026-01-30 16:57:30|2212.6|2208.6|2212.7|2208.7|2212.8|2208.8|2211.5|2207.5|2
1769792260000|2026-01-30 16:57:40|2212.4|2208.4|2216.1|2212.1|2216.1|2212.1|2212.4|2208.4|2
1769792270000|2026-01-30 16:57:50|2216.6|2212.6|2216.5|2212.5|2216.9|2212.9|2216.2|2212.2|2
1769792280000|2026-01-30 16:58:00|2216.7|2212.7|2215|2211|2217.8|2213.8|2214.7|2210.7|2
1769792290000|2026-01-30 16:58:10|2215.1|2211.1|2215.6|2211.6|2217.7|2213.7|2214.1|2210.1|3
1769792300000|2026-01-30 16:58:20|2215.8|2211.8|2215.6|2211.6|2218.5|2214.5|2215.4|2211.4|6
1769792310000|2026-01-30 16:58:30|2215.5|2211.5|2212.9|2208.9|2215.5|2211.5|2212.6|2208.6|2
1769792320000|2026-01-30 16:58:40|2213|2209|2213.9|2209.9|2214.4|2210.4|2213|2209|1
1769792330000|2026-01-30 16:58:50|2214.3|2210.3|2214.8|2210.8|2216.3|2212.3|2214.2|2210.2|4
1769792340000|2026-01-30 16:59:00|2214.9|2210.9|2215.1|2211.1|2216.2|2212.2|2214.5|2210.5|10
1769792350000|2026-01-30 16:59:10|2211.7|2207.7|2211.9|2207.9|2213|2209|2210.4|2206.4|2
1769792360000|2026-01-30 16:59:20|2212.6|2208.6|2216.7|2215.2|2217.2|2215.2|2212.3|2208.3|3
1769792370000|2026-01-30 16:59:30|2219.5|2215.5|2218.8|2214.8|2220.7|2216.7|2218.8|2214.8|3
1769792380000|2026-01-30 16:59:40|2218.9|2214.9|2222.9|2218.9|2222.9|2218.9|2218.5|2214.7|10
1769792390000|2026-01-30 16:59:50|2223.1|2219.1|2226.9|2222.9|2227|2223|2223.1|2219.1|7
1769792400000|2026-01-30 17:00:00|2226.6|2222.6|2224.1|2220.1|2226.6|2222.6|2221.7|2217.7|5
1769792410000|2026-01-30 17:00:10|2225.7|2221.7|2222|2218|2225.7|2221.7|2221.7|2217.7|2
1769792420000|2026-01-30 17:00:20|2221.7|2217.7|2222.1|2218.1|2223.4|2219.4|2221.5|2217.5|3
1769792430000|2026-01-30 17:00:30|2223.2|2219.2|2224|2220|2224|2220.2|2221.6|2217.6|1
1769792440000|2026-01-30 17:00:40|2223.9|2219.9|2228.3|2224.3|2228.5|2224.5|2223.9|2219.9|2
1769792450000|2026-01-30 17:00:50|2229|2225|2226.3|2222.3|2229.8|2225.8|2225.8|2221.8|2
1769792460000|2026-01-30 17:01:00|2226.2|2222.2|2224.6|2220.6|2227.1|2223.1|2224.6|2220.6|0
1769792470000|2026-01-30 17:01:10|2224.3|2220.3|2220.5|2216.5|2224.3|2220.3|2218.5|2215.9|7
1769792480000|2026-01-30 17:01:20|2220.4|2216.4|2224.2|2220.2|2225.2|2221.2|2220.4|2216.4|7
1769792490000|2026-01-30 17:01:30|2224.5|2220.5|2224.2|2220.2|2224.6|2221.8|2223.3|2220.2|2
1769792500000|2026-01-30 17:01:40|2224|2220|2224.7|2220.7|2224.7|2220.7|2220.8|2216.8|4
1769792510000|2026-01-30 17:01:50|2224.8|2220.8|2226.1|2222.1|2226.6|2222.6|2224.6|2220.6|0
1769792520000|2026-01-30 17:02:00|2226.3|2222.3|2221|2217|2227.1|2223.1|2220.2|2216.2|4
1769792530000|2026-01-30 17:02:10|2223.4|2219.4|2225.8|2221.8|2228.8|2224.8|2223.4|2219.4|9
1769792540000|2026-01-30 17:02:20|2225.5|2221.5|2225.4|2221.4|2226|2222|2223.6|2219.6|1
1769792550000|2026-01-30 17:02:30|2227.6|2223.6|2223.4|2219.4|2227.9|2223.9|2223.3|2219.3|15
1769792560000|2026-01-30 17:02:40|2221.4|2217.4|2219|2215|2221.4|2217.4|2218.2|2214.2|5
1769792570000|2026-01-30 17:02:50|2218.7|2214.7|2222.2|2218.2|2222.5|2218.5|2217.4|2213.4|10
1769792580000|2026-01-30 17:03:00|2222.3|2218.3|2219|2215|2223|2219|2218.6|2214.6|1
1769792590000|2026-01-30 17:03:10|2219.1|2215.1|2222.2|2218.2|2222.2|2218.2|2219.1|2215.1|0
1769792600000|2026-01-30 17:03:20|2222.3|2218.3|2229.9|2225.9|2230.1|2226.1|2222.3|2218.3|3
1769792610000|2026-01-30 17:03:30|2228.6|2224.6|2227.5|2223.5|2229.4|2225.4|2227.5|2223.5|8
1769792620000|2026-01-30 17:03:40|2224.4|2220.4|2222.8|2218.8|2226.5|2222.5|2222|2218|3
1769792630000|2026-01-30 17:03:50|2221.8|2217.8|2222.3|2218.3|2224.5|2220.5|2221.8|2217.8|1
1769792640000|2026-01-30 17:04:00|2222.1|2218.1|2222.1|2218.1|2222.5|2218.5|2221.4|2217.4|0
1769792650000|2026-01-30 17:04:10|2221.8|2217.8|2220.3|2216.3|2221.9|2217.9|2219.1|2215.1|4
1769792660000|2026-01-30 17:04:20|2220.4|2216.4|2217.5|2213.5|2220.5|2216.5|2216.8|2212.8|1
1769792670000|2026-01-30 17:04:30|2217.7|2213.7|2215.3|2211.3|2220.7|2216.7|2215.3|2211.3|5
1769792680000|2026-01-30 17:04:40|2214.9|2210.9|2212.8|2208.8|2214.9|2210.9|2212.8|2208.8|2
1769792690000|2026-01-30 17:04:50|2211|2207|2214|2210|2214.4|2210.4|2211|2207|6
1769792700000|2026-01-30 17:05:00|2213.9|2209.9|2213.8|2209.8|2215.1|2211.1|2213.6|2209.6|0
1769792710000|2026-01-30 17:05:10|2213.7|2209.7|2212.5|2208.5|2213.7|2209.7|2212.1|2208.1|3
1769792720000|2026-01-30 17:05:20|2212.4|2208.4|2207.8|2203.8|2212.4|2208.4|2207.7|2203.7|2
1769792730000|2026-01-30 17:05:30|2207.9|2203.9|2208.4|2204.4|2208.8|2204.8|2207.6|2203.6|2
1769792740000|2026-01-30 17:05:40|2208.6|2204.6|2209.2|2205.2|2210.6|2207.5|2208.6|2204.6|1
1769792750000|2026-01-30 17:05:50|2209.1|2205.1|2207.6|2203.6|2209.1|2205.1|2207.6|2203.6|2
1769792760000|2026-01-30 17:06:00|2207.5|2203.5|2204.3|2200.3|2207.7|2203.7|2204.3|2200.3|2
1769792770000|2026-01-30 17:06:10|2204|2200|2199.9|2195.9|2204|2200|2199.9|2195.9|16
1769792780000|2026-01-30 17:06:20|2200|2196|2199.1|2195.1|2202.8|2198.8|2197.8|2193.8|9
1769792790000|2026-01-30 17:06:30|2198.5|2194.5|2198.6|2194.6|2198.7|2194.7|2198.5|2194.5|0
1769792800000|2026-01-30 17:06:40|2198.5|2194.5|2198.8|2194.8|2200.3|2196.3|2198.5|2194.5|2
1769792810000|2026-01-30 17:06:50|2198.5|2194.5|2196.5|2195|2198.7|2195|2196.5|2194.4|1
1769792820000|2026-01-30 17:07:00|2193.7|2189.7|2193.6|2189.6|2193.8|2189.8|2193.5|2189.5|3
1769792830000|2026-01-30 17:07:10|2191.2|2189.7|2190.8|2186.8|2193.2|2189.7|2190.8|2186.8|5
1769792840000|2026-01-30 17:07:20|2190.6|2186.6|2191|2187|2192.8|2188.8|2190.6|2186.6|2
1769792850000|2026-01-30 17:07:30|2189.4|2185.4|2186.7|2182.7|2189.4|2185.4|2186.4|2182.4|6
1769792860000|2026-01-30 17:07:40|2186.8|2182.8|2185.4|2181.4|2186.8|2182.8|2185.4|2181.4|1
1769792870000|2026-01-30 17:07:50|2183.5|2182|2190|2186|2190|2186|2183.5|2182|12
1769792880000|2026-01-30 17:08:00|2187.6|2183.6|2185.4|2181.4|2187.6|2183.6|2185.3|2181.3|8
1769792890000|2026-01-30 17:08:10|2185.2|2181.2|2184.1|2180.1|2185.2|2181.2|2183.3|2179.3|6
1769792900000|2026-01-30 17:08:20|2184|2180|2184.3|2180.3|2185.2|2181.2|2183.9|2179.9|4
1769792910000|2026-01-30 17:08:30|2184.4|2180.4|2185.8|2181.8|2185.8|2181.8|2184.3|2180.3|1
1769792920000|2026-01-30 17:08:40|2186.7|2182.7|2188.7|2184.7|2189.4|2185.4|2185.5|2181.5|6
1769792930000|2026-01-30 17:08:50|2188.3|2184.3|2186.5|2182.5|2188.3|2184.3|2186.5|2182.5|2
1769792940000|2026-01-30 17:09:00|2186.6|2182.6|2188.6|2184.6|2190.5|2186.5|2186.6|2182.6|2
1769792950000|2026-01-30 17:09:10|2189.1|2185.1|2186.4|2182.4|2189.1|2185.1|2186.3|2182.3|2
1769792960000|2026-01-30 17:09:20|2186.5|2182.5|2192.2|2188.2|2192.9|2188.9|2186.1|2182.1|3
1769792970000|2026-01-30 17:09:30|2192.1|2188.1|2188.7|2184.7|2192.4|2188.4|2188.4|2184.4|3
1769792980000|2026-01-30 17:09:40|2186.3|2184.8|2187.4|2183.4|2188.4|2184.8|2183.5|2179.5|3
1769792990000|2026-01-30 17:09:50|2185.3|2181.3|2183.5|2179.5|2185.3|2181.3|2183.4|2179.4|0
1769793000000|2026-01-30 17:10:00|2183|2179|2184.7|2180.7|2185.5|2181.5|2182.8|2178.8|3
1769793010000|2026-01-30 17:10:10|2183.3|2179.3|2185.6|2181.6|2185.9|2181.9|2183|2179|8
1769793020000|2026-01-30 17:10:20|2185.4|2181.4|2184.6|2180.6|2185.7|2181.7|2183.9|2179.9|2
1769793030000|2026-01-30 17:10:30|2185.4|2181.4|2185.2|2181.2|2187|2183|2185.2|2181.2|4
1769793040000|2026-01-30 17:10:40|2184.4|2180.4|2187.1|2183.1|2187.3|2183.3|2184.2|2180.2|1
1769793050000|2026-01-30 17:10:50|2187.7|2183.7|2184|2180|2187.8|2183.8|2184|2180|1
1769793060000|2026-01-30 17:11:00|2184.1|2180.1|2189.3|2185.3|2189.3|2185.5|2183.7|2179.7|3
1769793070000|2026-01-30 17:11:10|2189.2|2185.2|2186.7|2182.7|2189.3|2185.3|2186.4|2182.4|2
1769793080000|2026-01-30 17:11:20|2186.8|2182.8|2186.7|2182.7|2187.5|2183.5|2186.5|2182.5|0
1769793090000|2026-01-30 17:11:30|2186.6|2182.6|2184.4|2180.4|2186.6|2182.6|2184.1|2180.1|1
1769793100000|2026-01-30 17:11:40|2184|2180|2181.7|2177.7|2184.3|2180.3|2179.6|2175.6|6
1769793110000|2026-01-30 17:11:50|2181.4|2177.4|2178|2174|2182.2|2178.2|2177.7|2173.7|6
1769793120000|2026-01-30 17:12:00|2177.9|2173.9|2177.5|2173.5|2178.4|2174.4|2176.3|2172.3|2
1769793130000|2026-01-30 17:12:10|2177.2|2173.2|2175.5|2171.5|2177.2|2173.2|2175.2|2171.2|5
1769793140000|2026-01-30 17:12:20|2175.2|2171.2|2171|2167|2175.2|2171.2|2171|2167|18
1769793150000|2026-01-30 17:12:30|2170.9|2166.9|2168.3|2164.3|2170.9|2166.9|2168.3|2164.3|4
1769793160000|2026-01-30 17:12:40|2169.6|2165.6|2171|2167|2172.9|2168.9|2168.2|2164.2|23
1769793170000|2026-01-30 17:12:50|2171.1|2167.1|2167.9|2163.9|2171.1|2167.1|2167.9|2163.9|6
1769793180000|2026-01-30 17:13:00|2170.1|2166.1|2169.5|2165.5|2170.1|2166.1|2168.6|2164.6|9
1769793190000|2026-01-30 17:13:10|2170.3|2166.3|2169.9|2165.9|2170.5|2166.5|2168.5|2164.5|4
1769793200000|2026-01-30 17:13:20|2170.1|2166.1|2171.9|2167.9|2172.1|2168.1|2169.7|2165.7|2
1769793210000|2026-01-30 17:13:30|2172.7|2168.7|2168.2|2164.2|2172.8|2168.8|2168.2|2164.2|25
1769793220000|2026-01-30 17:13:40|2166.6|2162.6|2159.9|2155.9|2167.3|2163.3|2159.3|2155.3|17
1769793230000|2026-01-30 17:13:50|2160.9|2156.9|2164|2160|2165.7|2162.2|2160.9|2156.9|28
1769793240000|2026-01-30 17:14:00|2164.9|2160.9|2161.1|2157.1|2165.1|2161.1|2161.1|2157.1|7
1769793250000|2026-01-30 17:14:10|2161|2157|2160.1|2156.1|2161.8|2157.8|2157.4|2153.4|12
1769793260000|2026-01-30 17:14:20|2159.8|2155.8|2165.8|2161.8|2165.9|2161.9|2159.8|2155.8|6
1769793270000|2026-01-30 17:14:30|2166|2162|2164.2|2160.2|2169.1|2165.1|2164.2|2160.2|5
1769793280000|2026-01-30 17:14:40|2164.5|2160.5|2167.5|2163.5|2169|2165|2161.4|2157.4|6
1769793290000|2026-01-30 17:14:50|2163.2|2159.2|2164.3|2160.3|2166.1|2162.1|2163.2|2159.2|10
1769793300000|2026-01-30 17:15:00|2164.2|2160.2|2168.9|2164.9|2169|2165|2164.2|2160.2|2
1769793310000|2026-01-30 17:15:10|2169|2165|2166.8|2162.8|2169|2165|2163.2|2161.5|6
1769793320000|2026-01-30 17:15:20|2168.9|2164.9|2168.7|2164.7|2169.5|2165.5|2165.9|2161.9|8
1769793330000|2026-01-30 17:15:30|2169|2165|2169.4|2165.4|2169.6|2165.6|2166.9|2162.9|1
1769793340000|2026-01-30 17:15:40|2169.5|2165.5|2171.1|2167.1|2171.5|2167.5|2169.2|2165.2|2
1769793350000|2026-01-30 17:15:50|2171|2167|2170.9|2166.9|2172|2168|2170.6|2166.6|2
1769793360000|2026-01-30 17:16:00|2171|2167|2171.6|2167.6|2171.7|2167.7|2167.3|2163.3|15
1769793370000|2026-01-30 17:16:10|2171.5|2167.5|2173.6|2169.6|2177.1|2173.1|2171.4|2167.4|6
1769793380000|2026-01-30 17:16:20|2173.7|2169.7|2175.3|2171.3|2176.7|2172.7|2173.6|2169.6|4
1769793390000|2026-01-30 17:16:30|2175.7|2171.7|2175.7|2171.7|2176.7|2172.7|2175|2171|3
1769793400000|2026-01-30 17:16:40|2175.8|2171.8|2173.8|2169.8|2175.8|2171.8|2173.2|2169.2|3
1769793410000|2026-01-30 17:16:50|2171.9|2167.9|2171|2167|2172.3|2168.3|2170.5|2166.5|4
1769793420000|2026-01-30 17:17:00|2171.1|2167.1|2166.9|2162.9|2171.2|2167.2|2166.5|2162.5|12
1769793430000|2026-01-30 17:17:10|2167|2163|2167.2|2163.2|2167.3|2163.3|2166.6|2162.6|2
1769793440000|2026-01-30 17:17:20|2167.4|2163.4|2166.4|2162.4|2169.3|2165.3|2166.4|2162.4|6
1769793450000|2026-01-30 17:17:30|2164.7|2160.7|2164.9|2160.9|2166|2162|2164.4|2160.4|2
1769793460000|2026-01-30 17:17:40|2165.7|2161.7|2162.5|2158.5|2166|2162|2162.3|2158.3|8
1769793470000|2026-01-30 17:17:50|2161.2|2157.2|2160.9|2156.9|2161.8|2157.8|2160.4|2156.4|6
1769793480000|2026-01-30 17:18:00|2161.3|2157.3|2162.8|2158.8|2163.9|2159.9|2160.5|2157.3|4
1769793490000|2026-01-30 17:18:10|2163.5|2159.5|2162.3|2158.3|2164.1|2160.1|2161.7|2157.7|6
1769793500000|2026-01-30 17:18:20|2162.4|2158.4|2161.1|2157.1|2163.5|2159.5|2161.1|2157.1|1
1769793510000|2026-01-30 17:18:30|2161|2157|2155.7|2151.7|2161.1|2157.1|2155.6|2151.6|5
1769793520000|2026-01-30 17:18:40|2155.5|2151.5|2157.4|2153.4|2157.5|2153.5|2155.4|2151.4|7
1769793530000|2026-01-30 17:18:50|2158.9|2154.9|2159.8|2155.8|2159.8|2155.8|2157.7|2153.7|8
1769793540000|2026-01-30 17:19:00|2159.6|2155.6|2161.4|2157.4|2161.6|2157.6|2157.7|2153.7|11
1769793550000|2026-01-30 17:19:10|2161.5|2157.5|2159.4|2155.4|2161.5|2157.5|2159.4|2155.4|3
1769793560000|2026-01-30 17:19:20|2158|2154|2159.5|2155.5|2159.5|2155.5|2157.7|2153.7|8
1769793570000|2026-01-30 17:19:30|2159.7|2155.7|2149|2145|2159.7|2155.7|2147.5|2143.5|22
1769793580000|2026-01-30 17:19:40|2149.3|2145.3|2138.9|2134.9|2149.4|2145.4|2137.4|2133.4|13
1769793590000|2026-01-30 17:19:50|2145.6|2141.6|2144.5|2140.5|2145.8|2141.8|2144.3|2140.3|11
1769793600000|2026-01-30 17:20:00|2143.1|2139.1|2149.5|2145.5|2150.9|2146.9|2143.1|2139.1|22
1769793610000|2026-01-30 17:20:10|2147.4|2145.9|2147.1|2143.1|2147.5|2145.9|2142.2|2138.2|15
1769793620000|2026-01-30 17:20:20|2146.3|2144.8|2147.5|2143.5|2148.3|2144.8|2146.3|2143.5|13
1769793630000|2026-01-30 17:20:30|2147.9|2143.9|2151|2147|2151.7|2147.7|2147.9|2143.9|11
1769793640000|2026-01-30 17:20:40|2151.1|2147.1|2146.3|2142.3|2151.3|2147.3|2146.3|2142.3|3
1769793650000|2026-01-30 17:20:50|2145.9|2141.9|2145|2141|2146.1|2142.1|2144.4|2140.4|5
1769793660000|2026-01-30 17:21:00|2146.8|2142.8|2137.4|2133.4|2147.5|2143.5|2137.3|2133.3|25
1769793670000|2026-01-30 17:21:10|2138.7|2134.7|2134.8|2130.8|2138.8|2134.8|2134.8|2130.8|10
1769793680000|2026-01-30 17:21:20|2134.6|2130.6|2138.6|2134.6|2138.6|2134.6|2134.5|2130.5|10
1769793690000|2026-01-30 17:21:30|2135.8|2131.8|2137.4|2133.4|2137.4|2133.4|2135.8|2131.8|12
1769793700000|2026-01-30 17:21:40|2137.5|2133.5|2140|2136|2140|2136|2137.5|2133.5|2
1769793710000|2026-01-30 17:21:50|2141.8|2137.8|2145.6|2141.6|2146|2142|2141.8|2137.8|4
1769793720000|2026-01-30 17:22:00|2146|2142|2146.1|2142.1|2152.7|2148.7|2146|2142|9
1769793730000|2026-01-30 17:22:10|2147.3|2143.3|2149.5|2145.5|2149.5|2145.5|2145.4|2141.4|10
1769793740000|2026-01-30 17:22:20|2149.6|2145.6|2155.6|2151.6|2155.6|2151.6|2149.6|2145.6|5
1769793750000|2026-01-30 17:22:30|2156.9|2152.9|2157.7|2153.7|2158.8|2154.8|2156.4|2152.4|7
1769793760000|2026-01-30 17:22:40|2157.3|2153.3|2156.9|2152.9|2158|2154|2153.3|2149.3|7
1769793770000|2026-01-30 17:22:50|2157|2153|2150.3|2146.3|2157.2|2153.2|2150.2|2146.2|10
1769793780000|2026-01-30 17:23:00|2148.9|2144.9|2150.9|2146.9|2152.8|2148.9|2148.9|2144.9|8
1769793790000|2026-01-30 17:23:10|2151|2147|2159|2155|2159|2155|2151|2147|9
1769793800000|2026-01-30 17:23:20|2159.3|2155.3|2162.9|2158.9|2162.9|2158.9|2159.2|2155.2|4
1769793810000|2026-01-30 17:23:30|2163.4|2159.4|2158.7|2154.7|2163.9|2159.9|2158.7|2154.7|4
1769793820000|2026-01-30 17:23:40|2159|2155|2164.2|2160.2|2164.2|2160.2|2159|2155|4
1769793830000|2026-01-30 17:23:50|2163.6|2159.6|2159.4|2155.4|2163.6|2159.6|2159.4|2155.4|3
1769793840000|2026-01-30 17:24:00|2159.8|2155.8|2160|2156|2162.3|2158.3|2159.8|2155.8|9
1769793850000|2026-01-30 17:24:10|2159.2|2155.2|2149.8|2145.8|2159.2|2155.2|2148.3|2144.3|18
1769793860000|2026-01-30 17:24:20|2149.7|2145.7|2150.2|2146.2|2151.7|2147.7|2146.6|2142.6|6
1769793870000|2026-01-30 17:24:30|2150.1|2146.1|2145.4|2141.4|2150.1|2146.1|2145.1|2141.1|7
1769793880000|2026-01-30 17:24:40|2145.5|2141.5|2145.2|2141.2|2150.9|2146.9|2145.1|2141.1|5
1769793890000|2026-01-30 17:24:50|2145.3|2141.3|2145|2141|2145.3|2141.3|2144.8|2140.8|3
1769793900000|2026-01-30 17:25:00|2147|2143|2157.2|2153.2|2157.2|2153.2|2146.4|2142.4|6
1769793910000|2026-01-30 17:25:10|2155.8|2151.8|2155.6|2151.6|2155.9|2151.9|2155|2151|19
1769793920000|2026-01-30 17:25:20|2155.5|2151.5|2154.9|2150.9|2155.5|2151.5|2154.9|2150.9|0
1769793930000|2026-01-30 17:25:30|2154.8|2150.8|2161.2|2157.2|2161.2|2157.2|2153.5|2149.5|7
1769793940000|2026-01-30 17:25:40|2159.5|2155.5|2158.9|2154.9|2159.5|2155.5|2158.9|2154.9|1
1769793950000|2026-01-30 17:25:50|2159.2|2155.2|2166.7|2162.7|2166.7|2162.7|2159.2|2155.2|8
1769793960000|2026-01-30 17:26:00|2166.6|2162.6|2169.5|2165.5|2169.5|2166.3|2166.5|2162.5|23
1769793970000|2026-01-30 17:26:10|2168.6|2164.6|2169.3|2165.3|2169.6|2165.6|2168.4|2164.4|1
1769793980000|2026-01-30 17:26:20|2169|2165|2167.4|2163.4|2169.1|2165.1|2167.4|2163.4|8
1769793990000|2026-01-30 17:26:30|2168.3|2164.3|2170.8|2166.8|2171.7|2167.7|2168.3|2164.3|6
1769794000000|2026-01-30 17:26:40|2170.9|2166.9|2169.9|2165.9|2172.4|2168.4|2169.6|2165.6|4
1769794010000|2026-01-30 17:26:50|2166.6|2162.6|2172.1|2168.1|2172.1|2168.1|2166.5|2162.5|15
1769794020000|2026-01-30 17:27:00|2168.9|2164.9|2166.4|2162.4|2169.7|2165.7|2166.3|2162.3|5
1769794030000|2026-01-30 17:27:10|2166.6|2162.6|2168.2|2164.2|2168.3|2164.3|2166.6|2162.6|3
1769794040000|2026-01-30 17:27:20|2168.7|2164.7|2169.7|2165.7|2169.7|2165.7|2166.4|2162.4|6
1769794050000|2026-01-30 17:27:30|2169.8|2165.8|2169.2|2165.2|2169.8|2165.8|2169.2|2165.2|1
1769794060000|2026-01-30 17:27:40|2170|2166|2163.3|2159.3|2170|2166|2163.3|2159.3|25
1769794070000|2026-01-30 17:27:50|2163|2159|2158.7|2154.7|2163|2159|2158.7|2154.7|2
1769794080000|2026-01-30 17:28:00|2160.8|2156.8|2156.1|2152.1|2163.2|2159.2|2155.4|2151.4|26
1769794090000|2026-01-30 17:28:10|2156|2152|2158.7|2154.7|2158.7|2154.7|2152.2|2150.6|30
1769794100000|2026-01-30 17:28:20|2158.9|2154.9|2152.9|2148.9|2159|2155|2150.4|2148.1|44
1769794110000|2026-01-30 17:28:30|2152.8|2148.8|2150.2|2146.2|2153.1|2149.1|2147|2143|8
1769794120000|2026-01-30 17:28:40|2150.6|2146.6|2150.2|2146.2|2150.8|2146.8|2149.8|2145.8|0
1769794130000|2026-01-30 17:28:50|2149.8|2145.8|2154.3|2150.3|2154.5|2150.5|2149.4|2145.4|5
1769794140000|2026-01-30 17:29:00|2154.2|2150.2|2151.7|2147.7|2154.2|2150.2|2148.9|2144.9|8
1769794150000|2026-01-30 17:29:10|2150.8|2146.8|2154.4|2150.4|2154.4|2150.4|2149.8|2145.8|1
1769794160000|2026-01-30 17:29:20|2152.3|2148.3|2156.8|2152.8|2156.8|2152.8|2152.3|2148.3|4
1769794170000|2026-01-30 17:29:30|2156.6|2152.6|2157.3|2153.3|2157.3|2153.3|2156.6|2152.6|1
1769794180000|2026-01-30 17:29:40|2157.4|2153.4|2154.9|2150.9|2159.8|2155.8|2154.9|2150.9|3
1769794190000|2026-01-30 17:29:50|2153.9|2149.9|2154.8|2150.8|2156.4|2152.4|2153.9|2149.9|2
1769794200000|2026-01-30 17:30:00|2154.3|2150.3|2152.2|2148.2|2155.7|2151.7|2152.2|2148.2|2
1769794210000|2026-01-30 17:30:10|2152.5|2148.5|2152.3|2148.3|2152.5|2148.5|2148.3|2144.3|7
1769794220000|2026-01-30 17:30:20|2150.7|2146.7|2147.3|2143.3|2151.3|2147.3|2147.3|2143.3|9
1769794230000|2026-01-30 17:30:30|2146.1|2142.1|2150.2|2146.2|2150.4|2146.4|2145.6|2141.6|3
1769794240000|2026-01-30 17:30:40|2150.3|2146.3|2153.3|2149.3|2153.7|2149.7|2150.3|2146.3|2
1769794250000|2026-01-30 17:30:50|2153.2|2149.2|2149.1|2145.1|2153.2|2149.2|2148.7|2144.7|3
1769794260000|2026-01-30 17:31:00|2149|2145|2145.2|2141.2|2149|2145|2143.4|2139.4|13
1769794270000|2026-01-30 17:31:10|2145.1|2141.1|2145.1|2141.1|2145.2|2141.2|2144.9|2140.9|5
1769794280000|2026-01-30 17:31:20|2145.2|2141.2|2145.2|2141.2|2145.2|2141.2|2145.1|2141.1|2
1769794290000|2026-01-30 17:31:30|2148|2144|2149.5|2145.5|2151.6|2147.6|2148|2144|9
1769794300000|2026-01-30 17:31:40|2149.6|2145.6|2151.1|2147.1|2151.1|2147.1|2149.6|2145.6|1
1769794310000|2026-01-30 17:31:50|2153.9|2149.9|2156|2152|2156|2152|2153.9|2149.9|7
1769794320000|2026-01-30 17:32:00|2154.3|2150.3|2153|2149|2154.5|2150.5|2151.6|2147.6|9
1769794330000|2026-01-30 17:32:10|2153.1|2149.1|2149|2145|2153.6|2149.6|2148.6|2144.6|3
1769794340000|2026-01-30 17:32:20|2150.8|2146.8|2149.1|2145.1|2150.8|2146.8|2148.8|2144.8|5
1769794350000|2026-01-30 17:32:30|2149.2|2145.2|2151.7|2147.7|2151.7|2148.1|2149.2|2145.2|7
1769794360000|2026-01-30 17:32:40|2151.6|2147.6|2151.7|2147.7|2151.7|2147.7|2151.6|2147.6|1
1769794370000|2026-01-30 17:32:50|2153.6|2149.6|2152.3|2148.3|2153.6|2149.6|2152.3|2148.3|2
1769794380000|2026-01-30 17:33:00|2153.8|2149.8|2152.7|2148.7|2154.7|2150.7|2152.4|2148.4|10
1769794390000|2026-01-30 17:33:10|2152.3|2148.3|2150.9|2146.9|2153.1|2149.1|2150.9|2146.9|6
1769794400000|2026-01-30 17:33:20|2148.9|2144.9|2148.6|2144.6|2150.8|2146.8|2146.2|2142.2|8
1769794410000|2026-01-30 17:33:30|2147.9|2143.9|2144.9|2140.9|2148.9|2144.9|2144.7|2140.7|5
1769794420000|2026-01-30 17:33:40|2147|2143|2146.8|2142.8|2147.4|2143.4|2145.7|2141.7|7
1769794430000|2026-01-30 17:33:50|2145.9|2141.9|2145.1|2141.1|2145.9|2141.9|2142.9|2140.9|1
1769794440000|2026-01-30 17:34:00|2146.3|2142.3|2153.9|2149.9|2153.9|2149.9|2145.9|2141.9|5
1769794450000|2026-01-30 17:34:10|2154|2150|2158.1|2154.1|2158.1|2154.1|2153.4|2149.4|17
1769794460000|2026-01-30 17:34:20|2158|2154|2158.8|2154.8|2158.8|2154.8|2155.1|2153|3
1769794470000|2026-01-30 17:34:30|2159.6|2155.6|2162|2158|2162.7|2158.7|2158.2|2154.2|6
1769794480000|2026-01-30 17:34:40|2161.7|2157.7|2158.6|2154.6|2162.7|2158.7|2158.6|2154.6|10
1769794490000|2026-01-30 17:34:50|2158.8|2154.8|2156.6|2152.6|2158.9|2154.9|2156.6|2152.6|1
1769794500000|2026-01-30 17:35:00|2155.7|2151.7|2149.6|2145.6|2155.8|2151.8|2149.5|2145.5|6
1769794510000|2026-01-30 17:35:10|2152.9|2148.9|2152.1|2148.1|2156|2152|2151.9|2147.9|13
1769794520000|2026-01-30 17:35:20|2152|2148|2145.5|2141.5|2152|2148|2145.5|2141.5|8
1769794530000|2026-01-30 17:35:30|2147.1|2143.1|2147.9|2143.9|2148.1|2144.1|2147.1|2143.1|4
1769794540000|2026-01-30 17:35:40|2148|2144|2151.4|2147.4|2151.9|2147.9|2148|2144|1
1769794550000|2026-01-30 17:35:50|2149.7|2145.7|2149.1|2145.1|2150.4|2146.4|2149.1|2145.1|5
1769794560000|2026-01-30 17:36:00|2147.4|2143.4|2144.4|2140.4|2147.4|2143.4|2142.8|2139.5|10
1769794570000|2026-01-30 17:36:10|2144.3|2140.3|2144.8|2140.8|2147|2143|2143.9|2139.9|7
1769794580000|2026-01-30 17:36:20|2145|2141|2148.4|2144.4|2148.8|2144.8|2145|2141|4
1769794590000|2026-01-30 17:36:30|2147.9|2143.9|2145.5|2141.5|2149.7|2145.7|2145.4|2141.4|3
1769794600000|2026-01-30 17:36:40|2145.2|2141.2|2150.4|2146.4|2150.4|2146.4|2144.7|2140.7|2
1769794610000|2026-01-30 17:36:50|2150.3|2146.3|2150.7|2146.7|2152.6|2148.6|2149.4|2145.4|6
1769794620000|2026-01-30 17:37:00|2150.8|2146.8|2148.5|2144.5|2154.5|2150.5|2148.5|2144.5|6
1769794630000|2026-01-30 17:37:10|2146.8|2142.8|2146.9|2142.9|2147.6|2143.6|2144.5|2142.7|4
1769794640000|2026-01-30 17:37:20|2147|2143|2147.6|2143.6|2147.6|2145.7|2146.9|2142.9|1
1769794650000|2026-01-30 17:37:30|2147.8|2143.8|2144.2|2140.2|2147.8|2143.8|2144.2|2140.2|2
1769794660000|2026-01-30 17:37:40|2144.3|2140.3|2142|2138|2144.9|2140.9|2142|2138|6
1769794670000|2026-01-30 17:37:50|2143.2|2139.2|2148.6|2144.6|2150.2|2146.2|2143.2|2139.2|5
1769794680000|2026-01-30 17:38:00|2148.1|2144.1|2152.6|2148.6|2153.4|2149.4|2148.1|2144.1|4
1769794690000|2026-01-30 17:38:10|2153.9|2149.9|2152.8|2148.8|2156.1|2152.1|2152.8|2148.8|4
1769794700000|2026-01-30 17:38:20|2152.2|2148.2|2145.3|2141.3|2152.2|2148.2|2145.3|2141.3|9
1769794710000|2026-01-30 17:38:30|2144.4|2140.4|2147.1|2143.1|2147.3|2143.3|2144.3|2140.3|2
1769794720000|2026-01-30 17:38:40|2148.6|2144.6|2148.9|2144.9|2149|2145|2148.4|2144.4|4
1769794730000|2026-01-30 17:38:50|2147.6|2143.6|2145.9|2141.9|2147.6|2143.6|2145.4|2141.4|1
1769794740000|2026-01-30 17:39:00|2144.2|2140.2|2147.9|2143.9|2149.5|2145.5|2144|2140|4
1769794750000|2026-01-30 17:39:10|2147.8|2143.8|2145|2141|2148.7|2144.7|2144.9|2140.9|5
1769794760000|2026-01-30 17:39:20|2144.9|2140.9|2145.7|2141.7|2146.1|2142.1|2142.7|2138.7|8
1769794770000|2026-01-30 17:39:30|2144.5|2140.5|2142.2|2138.2|2144.5|2140.5|2142.2|2138.2|1
1769794780000|2026-01-30 17:39:40|2142.3|2138.3|2144.7|2140.7|2146.3|2142.3|2142.3|2138.3|6
1769794790000|2026-01-30 17:39:50|2144.8|2140.8|2144.9|2140.9|2145.1|2141.1|2143.2|2139.2|6
1769794800000|2026-01-30 17:40:00|2145.1|2141.1|2147.1|2143.1|2149.6|2148.1|2145.1|2141.1|6
1769794810000|2026-01-30 17:40:10|2146.8|2142.8|2149.9|2145.9|2150.3|2146.3|2146.5|2142.5|14
1769794820000|2026-01-30 17:40:20|2150.1|2146.1|2148.4|2144.4|2151.8|2147.8|2148.4|2144.4|7
1769794830000|2026-01-30 17:40:30|2147.4|2143.4|2153.5|2149.5|2154.3|2150.3|2147.4|2143.4|6
1769794840000|2026-01-30 17:40:40|2151.4|2149.9|2152.6|2148.6|2153.4|2149.9|2149.9|2145.9|4
1769794850000|2026-01-30 17:40:50|2150.5|2146.5|2151|2147|2153.9|2149.9|2150.5|2146.5|6
1769794860000|2026-01-30 17:41:00|2150.8|2146.8|2148.3|2144.3|2150.8|2146.8|2148.3|2144.3|0
1769794870000|2026-01-30 17:41:10|2148.9|2144.9|2146|2142|2148.9|2144.9|2145.9|2141.9|5
1769794880000|2026-01-30 17:41:20|2146.1|2142.1|2147.8|2143.8|2150.9|2146.9|2145.9|2141.9|16
1769794890000|2026-01-30 17:41:30|2148.3|2144.3|2150.2|2146.2|2150.2|2146.2|2146.6|2142.6|3
1769794900000|2026-01-30 17:41:40|2150.3|2146.3|2151.2|2147.2|2153.7|2149.7|2150.3|2146.3|7
1769794910000|2026-01-30 17:41:50|2151.1|2147.1|2149.7|2145.7|2151.1|2147.1|2149.7|2145.7|2
1769794920000|2026-01-30 17:42:00|2149|2145|2142.5|2138.5|2149|2145|2142.5|2138.5|4
1769794930000|2026-01-30 17:42:10|2142.4|2138.4|2144.2|2140.2|2144.4|2140.4|2142.3|2138.3|2
1769794940000|2026-01-30 17:42:20|2144|2140|2138.5|2134.5|2144|2140|2138.5|2134.5|48
1769794950000|2026-01-30 17:42:30|2138.4|2134.4|2139|2135|2139|2136.9|2136.8|2134.2|15
1769794960000|2026-01-30 17:42:40|2138.4|2134.4|2137.3|2133.3|2138.4|2134.4|2136.5|2132.5|8
1769794970000|2026-01-30 17:42:50|2137.2|2133.2|2138|2134|2138|2134|2135.6|2131.6|9
1769794980000|2026-01-30 17:43:00|2138.3|2134.3|2137|2133|2139|2135|2136.3|2133|8
1769794990000|2026-01-30 17:43:10|2137.2|2133.2|2137.4|2133.4|2140.7|2136.7|2137.2|2133.2|11
1769795000000|2026-01-30 17:43:20|2137.5|2133.5|2136.4|2132.4|2137.9|2135|2136.2|2132.2|3
1769795010000|2026-01-30 17:43:30|2136.3|2132.3|2135.9|2131.9|2136.4|2132.4|2135.9|2131.9|0
1769795020000|2026-01-30 17:43:40|2136.1|2132.1|2136.7|2132.7|2137.2|2133.2|2136|2132|5
1769795030000|2026-01-30 17:43:50|2136.3|2132.3|2135.7|2131.7|2137.1|2133.1|2135.1|2131.1|3
1769795040000|2026-01-30 17:44:00|2135.6|2131.6|2133.3|2129.3|2135.6|2131.6|2133.1|2129.1|22
1769795050000|2026-01-30 17:44:10|2133.7|2129.7|2124.9|2120.9|2134.4|2130.4|2124.9|2120.9|16
1769795060000|2026-01-30 17:44:20|2125.7|2121.7|2126.7|2122.7|2126.8|2122.8|2124.6|2120.6|25
1769795070000|2026-01-30 17:44:30|2127.5|2123.5|2134.8|2130.8|2135|2131|2126|2122|20
1769795080000|2026-01-30 17:44:40|2134.3|2130.3|2137.8|2133.8|2139.4|2135.4|2134|2130|12
1769795090000|2026-01-30 17:44:50|2137.9|2133.9|2135.5|2131.5|2138.8|2134.8|2135.2|2131.2|3
1769795100000|2026-01-30 17:45:00|2135.4|2131.4|2141.2|2137.2|2145.2|2141.2|2135.4|2131.4|7
1769795110000|2026-01-30 17:45:10|2138.3|2134.3|2136.8|2132.8|2138.5|2134.5|2134.9|2130.9|14
1769795120000|2026-01-30 17:45:20|2136.9|2132.9|2133.8|2129.8|2137|2133|2133.8|2129.8|9
1769795130000|2026-01-30 17:45:30|2134.8|2130.8|2134.4|2130.4|2134.9|2130.9|2134.4|2130.4|4
1769795140000|2026-01-30 17:45:40|2134.8|2130.8|2142.6|2138.6|2143.3|2139.3|2134.5|2130.5|5
1769795150000|2026-01-30 17:45:50|2142.3|2138.3|2143.2|2139.2|2143.8|2139.8|2139.5|2135.5|5
1769795160000|2026-01-30 17:46:00|2143.6|2139.6|2143.5|2139.5|2145.7|2141.7|2142.2|2138.2|3
1769795170000|2026-01-30 17:46:10|2143.3|2139.3|2138.9|2134.9|2143.9|2139.9|2138.9|2134.9|5
1769795180000|2026-01-30 17:46:20|2138.8|2134.8|2136.3|2132.3|2139.2|2135.2|2136.3|2132.3|8
1769795190000|2026-01-30 17:46:30|2136.2|2132.2|2136.6|2132.6|2136.6|2132.6|2136.1|2132.1|4
1769795200000|2026-01-30 17:46:40|2138.2|2134.2|2137.7|2133.7|2139.1|2135.1|2137.7|2133.7|9
1769795210000|2026-01-30 17:46:50|2138|2134|2143|2139|2143|2139|2138|2134|4
1769795220000|2026-01-30 17:47:00|2143.8|2139.8|2143.3|2139.3|2145.4|2141.4|2143.1|2139.1|6
1769795230000|2026-01-30 17:47:10|2143.7|2139.7|2144.6|2140.6|2144.6|2140.6|2143.7|2139.7|0
1769795240000|2026-01-30 17:47:20|2144.4|2140.4|2147|2143|2147.2|2143.2|2143.3|2139.3|5
1769795250000|2026-01-30 17:47:30|2147.1|2143.1|2146.4|2142.4|2147.2|2143.2|2146.2|2142.2|4
1769795260000|2026-01-30 17:47:40|2149.5|2145.5|2152|2148|2152.1|2148.1|2149.5|2145.5|7
1769795270000|2026-01-30 17:47:50|2151.8|2147.8|2159.2|2155.2|2159.2|2155.2|2151.7|2147.7|13
1769795280000|2026-01-30 17:48:00|2158.8|2154.8|2157|2153|2158.8|2154.8|2155.2|2151.2|12
1769795290000|2026-01-30 17:48:10|2157.7|2153.7|2157.2|2153.2|2157.7|2153.7|2155.5|2151.5|0
1769795300000|2026-01-30 17:48:20|2156.3|2152.3|2155.8|2151.8|2161.6|2157.6|2155.2|2151.2|13
1769795310000|2026-01-30 17:48:30|2156.1|2152.1|2154.9|2150.9|2157.1|2153.1|2152.5|2148.5|3
1769795320000|2026-01-30 17:48:40|2155.1|2151.1|2154.8|2150.8|2156.2|2152.2|2154.3|2150.3|0
1769795330000|2026-01-30 17:48:50|2154.9|2150.9|2158.7|2154.7|2159.1|2155.1|2154.3|2150.3|7
1769795340000|2026-01-30 17:49:00|2158.8|2154.8|2154.7|2150.7|2158.8|2154.8|2153|2149|9
1769795350000|2026-01-30 17:49:10|2156.7|2152.7|2155.1|2151.1|2157.9|2153.9|2155.1|2151.1|2
1769795360000|2026-01-30 17:49:20|2154.4|2150.4|2153.6|2149.6|2154.9|2150.9|2153|2149|1
1769795370000|2026-01-30 17:49:30|2153.7|2149.7|2153.2|2149.2|2153.7|2149.7|2152.9|2148.9|0
1769795380000|2026-01-30 17:49:40|2150.7|2146.7|2150.8|2146.8|2151.1|2147.1|2150.7|2146.7|2
1769795390000|2026-01-30 17:49:50|2150.7|2146.7|2150.5|2146.5|2152|2148|2148.1|2144.1|3
1769795400000|2026-01-30 17:50:00|2150.2|2146.2|2147.2|2143.2|2150.2|2146.2|2146.8|2142.8|1
1769795410000|2026-01-30 17:50:10|2146.5|2142.5|2146.5|2142.5|2146.5|2142.5|2146.1|2142.1|3
1769795420000|2026-01-30 17:50:20|2146.6|2142.6|2151.3|2147.3|2153|2149|2146.6|2142.6|16
1769795430000|2026-01-30 17:50:30|2151.5|2147.5|2153.9|2149.9|2154.7|2150.7|2151.4|2147.4|4
1769795440000|2026-01-30 17:50:40|2153|2149|2149.2|2145.2|2153|2149|2148.6|2144.6|1
1769795450000|2026-01-30 17:50:50|2149.5|2145.5|2150.5|2146.5|2151.4|2148.8|2148.8|2144.8|6
1769795460000|2026-01-30 17:51:00|2152.2|2148.2|2144.3|2140.3|2152.2|2148.2|2144.3|2140.3|4
1769795470000|2026-01-30 17:51:10|2144.1|2140.1|2144.4|2140.4|2145.7|2141.7|2143.8|2139.8|4
1769795480000|2026-01-30 17:51:20|2145.6|2141.6|2143.8|2139.8|2146.7|2142.7|2143.2|2139.2|11
1769795490000|2026-01-30 17:51:30|2143.5|2139.5|2139.9|2135.9|2143.5|2139.5|2139.7|2135.7|69
1769795500000|2026-01-30 17:51:40|2140.1|2136.1|2138.3|2134.3|2142.2|2138.2|2138.3|2134.3|7
1769795510000|2026-01-30 17:51:50|2137|2133|2141.5|2137.5|2143.8|2139.8|2136.7|2132.7|5
1769795520000|2026-01-30 17:52:00|2141.7|2137.7|2137.4|2133.4|2141.7|2137.7|2137.4|2133.4|1
1769795530000|2026-01-30 17:52:10|2137|2133|2136.5|2132.5|2137.2|2133.2|2136.3|2132.3|7
1769795540000|2026-01-30 17:52:20|2136.7|2132.7|2137.7|2133.7|2139.1|2135.1|2136.7|2132.7|3
1769795550000|2026-01-30 17:52:30|2137.8|2133.8|2137.9|2133.9|2138.7|2134.7|2134.3|2130.3|10
1769795560000|2026-01-30 17:52:40|2135.6|2131.6|2131.4|2127.4|2135.9|2131.9|2131.4|2127.4|6
1769795570000|2026-01-30 17:52:50|2130.2|2126.2|2120.6|2116.6|2130.5|2126.5|2120.6|2116.6|32
1769795580000|2026-01-30 17:53:00|2122.2|2118.2|2125.7|2121.7|2128.8|2124.8|2121.2|2118.2|15
1769795590000|2026-01-30 17:53:10|2125.8|2121.8|2123.6|2119.6|2125.8|2121.8|2123.3|2119.3|5
1769795600000|2026-01-30 17:53:20|2124.5|2120.5|2122|2118|2124.7|2120.7|2121.4|2117.4|15
1769795610000|2026-01-30 17:53:30|2121.7|2117.7|2118.9|2114.9|2121.7|2117.7|2118.7|2114.7|5
1769795620000|2026-01-30 17:53:40|2120|2116|2121.6|2117.6|2124.4|2120.4|2120|2116|10
1769795630000|2026-01-30 17:53:50|2123.4|2119.4|2120.4|2116.4|2124.3|2120.3|2120.4|2116.4|2
1769795640000|2026-01-30 17:54:00|2120.2|2116.2|2108.4|2104.4|2120.3|2116.3|2108.4|2104.4|35
1769795650000|2026-01-30 17:54:10|2108.7|2104.7|2112.2|2108.2|2112.3|2108.3|2108.7|2104.7|7
1769795660000|2026-01-30 17:54:20|2111.5|2107.5|2105.8|2101.8|2111.5|2107.5|2105.6|2101.6|17
1769795670000|2026-01-30 17:54:30|2106.7|2102.7|2107.7|2103.7|2110.6|2106.6|2106.1|2102.1|46
1769795680000|2026-01-30 17:54:40|2110.1|2106.1|2102.4|2098.4|2110.1|2106.1|2100.5|2096.5|17
1769795690000|2026-01-30 17:54:50|2103|2099|2101.5|2097.5|2104.2|2100.2|2095.4|2091.4|13
1769795700000|2026-01-30 17:55:00|2102.5|2098.5|2101|2097|2102.8|2098.8|2098|2096.5|3
1769795710000|2026-01-30 17:55:10|2098.5|2094.5|2106.8|2102.8|2107.1|2103.1|2096.7|2092.7|13
1769795720000|2026-01-30 17:55:20|2105.5|2101.5|2110|2106|2115.2|2111.2|2105.5|2101.5|27
1769795730000|2026-01-30 17:55:30|2109.9|2105.9|2119.8|2115.8|2122.9|2118.9|2109.5|2105.5|8
1769795740000|2026-01-30 17:55:40|2117.7|2113.7|2114.6|2110.6|2120.2|2116.2|2114.6|2110.6|7
1769795750000|2026-01-30 17:55:50|2115.2|2111.2|2114.6|2110.6|2116|2112|2112.8|2108.8|11
1769795760000|2026-01-30 17:56:00|2114.7|2110.7|2120.1|2116.1|2120.7|2116.7|2114.7|2110.7|5
1769795770000|2026-01-30 17:56:10|2120.2|2116.2|2121.7|2117.7|2127|2123|2119.7|2115.7|12
1769795780000|2026-01-30 17:56:20|2120|2116|2121.2|2117.2|2122.4|2120.7|2115.3|2111.3|8
1769795790000|2026-01-30 17:56:30|2120.7|2116.7|2126.4|2122.4|2127.6|2123.6|2120.7|2116.7|12
1769795800000|2026-01-30 17:56:40|2126.3|2122.3|2118.9|2114.9|2126.3|2122.3|2118.9|2114.9|4
1769795810000|2026-01-30 17:56:50|2117.7|2113.7|2120.9|2116.9|2122.7|2118.7|2116.2|2112.2|13
1769795820000|2026-01-30 17:57:00|2120.8|2116.8|2126|2122|2127.4|2123.4|2120.8|2116.8|7
1769795830000|2026-01-30 17:57:10|2124.4|2120.4|2125.1|2121.1|2125.9|2121.9|2121.2|2117.2|8
1769795840000|2026-01-30 17:57:20|2127.4|2123.4|2136.8|2132.8|2138.4|2134.4|2127.4|2123.4|16
1769795850000|2026-01-30 17:57:30|2134.2|2130.2|2136.2|2132.2|2136.2|2132.2|2131.2|2127.2|13
1769795860000|2026-01-30 17:57:40|2138|2134|2132.4|2128.4|2138.3|2134.3|2132.4|2128.4|10
1769795870000|2026-01-30 17:57:50|2132.6|2128.6|2131.5|2127.5|2133.8|2129.8|2130.5|2126.5|8
1769795880000|2026-01-30 17:58:00|2129.2|2125.2|2126.4|2122.4|2131.4|2127.4|2125.2|2121.2|4
1769795890000|2026-01-30 17:58:10|2126.7|2122.7|2127.1|2123.1|2128.6|2124.6|2126.7|2122.7|11
1769795900000|2026-01-30 17:58:20|2125.4|2121.4|2127.9|2123.9|2127.9|2123.9|2123.6|2119.6|8
1769795910000|2026-01-30 17:58:30|2127.6|2123.6|2124.1|2120.1|2127.6|2123.6|2124.1|2120.1|5
1769795920000|2026-01-30 17:58:40|2126.8|2122.8|2117.9|2113.9|2127.2|2123.2|2117.9|2113.9|25
1769795930000|2026-01-30 17:58:50|2120.2|2116.2|2119|2115|2120.7|2116.7|2118.8|2114.8|9
1769795940000|2026-01-30 17:59:00|2118.4|2114.4|2111.2|2107.2|2118.4|2114.4|2110.5|2106.5|30
1769795950000|2026-01-30 17:59:10|2111.3|2107.3|2104.3|2100.3|2111.4|2107.4|2104.3|2100.3|19
1769795960000|2026-01-30 17:59:20|2104.9|2100.9|2105.2|2101.2|2105.2|2101.2|2104.6|2100.6|12
1769795970000|2026-01-30 17:59:30|2105.1|2101.1|2102.3|2098.3|2105.1|2101.1|2099.3|2095.3|14
1769795980000|2026-01-30 17:59:40|2103.4|2099.4|2095.3|2091.3|2103.4|2099.4|2092|2088|27
1769795990000|2026-01-30 17:59:50|2095.8|2091.8|2107.4|2103.4|2107.9|2103.9|2095.2|2091.2|24
1769796000000|2026-01-30 18:00:00|2108|2104|2103.6|2099.6|2108.3|2106.6|2103.5|2099.5|10
1769796010000|2026-01-30 18:00:10|2103|2099|2111.6|2107.6|2116.7|2112.7|2103|2099|19
1769796020000|2026-01-30 18:00:20|2111.7|2107.7|2119.6|2115.6|2120.2|2116.2|2111.7|2107.7|21
1769796030000|2026-01-30 18:00:30|2119.5|2115.5|2120.7|2116.7|2122.2|2118.2|2119|2115|9
1769796040000|2026-01-30 18:00:40|2117.2|2113.2|2116.4|2112.4|2118.8|2114.8|2116.3|2112.3|1
1769796050000|2026-01-30 18:00:50|2116.5|2112.5|2118.5|2114.5|2118.5|2114.5|2116.5|2112.5|5
1769796060000|2026-01-30 18:01:00|2120.8|2116.8|2115.9|2111.9|2120.8|2116.8|2115.8|2111.8|15
1769796070000|2026-01-30 18:01:10|2116|2112|2126.9|2122.9|2126.9|2122.9|2116|2112|17
1769796080000|2026-01-30 18:01:20|2124.3|2120.3|2118.2|2114.2|2124.3|2120.3|2117.6|2113.6|13
1769796090000|2026-01-30 18:01:30|2117.1|2113.1|2120.1|2116.1|2122|2118|2116.8|2112.8|9
1769796100000|2026-01-30 18:01:40|2119.7|2115.7|2121.9|2117.9|2121.9|2117.9|2115.7|2111.7|11
1769796110000|2026-01-30 18:01:50|2127.2|2123.2|2119.1|2115.1|2127.7|2123.7|2119.1|2115.1|10
1769796120000|2026-01-30 18:02:00|2118.2|2114.2|2119.8|2115.8|2119.8|2115.8|2116.1|2112.1|25
1769796130000|2026-01-30 18:02:10|2120.6|2116.6|2123|2119|2123|2119|2120|2116|10
1769796140000|2026-01-30 18:02:20|2123.7|2119.7|2122.5|2118.5|2124|2120|2122.5|2118.5|3
1769796150000|2026-01-30 18:02:30|2122.6|2118.6|2125.3|2121.3|2125.3|2121.3|2122.6|2118.6|13
1769796160000|2026-01-30 18:02:40|2124.4|2120.4|2127.3|2123.3|2127.3|2123.3|2124.3|2120.3|7
1769796170000|2026-01-30 18:02:50|2127.5|2123.5|2127.7|2123.7|2127.8|2123.8|2126.8|2122.8|10
1769796180000|2026-01-30 18:03:00|2126.6|2122.6|2121|2117|2128.4|2126.9|2120.3|2117|54
1769796190000|2026-01-30 18:03:10|2123.1|2119.1|2119.4|2115.4|2124.1|2120.1|2117.6|2114.9|44
1769796200000|2026-01-30 18:03:20|2118.9|2114.9|2120.2|2118.7|2121|2118.7|2116.9|2114.9|32
1769796210000|2026-01-30 18:03:30|2120|2118.5|2125.1|2121.1|2125.1|2121.2|2119.8|2117.8|36
1769796220000|2026-01-30 18:03:40|2125.3|2121.3|2122.7|2118.7|2126.1|2122.3|2122.7|2118.7|28
1769796230000|2026-01-30 18:03:50|2122.8|2118.8|2118.1|2116.6|2124.5|2122.2|2118.1|2116.6|29
1769796240000|2026-01-30 18:04:00|2119.1|2115.1|2124.3|2120.3|2124.4|2120.5|2117.6|2115|50
1769796250000|2026-01-30 18:04:10|2123|2121.5|2123.8|2119.8|2124.3|2121.8|2119.7|2117.1|37
1769796260000|2026-01-30 18:04:20|2122.6|2121.1|2126.9|2122.9|2126.9|2122.9|2122|2119.3|43
1769796270000|2026-01-30 18:04:30|2126.3|2122.3|2127|2125.5|2127|2125.5|2123|2120.7|39
1769796280000|2026-01-30 18:04:40|2127.9|2126.4|2128.1|2124.1|2129.8|2127|2123|2120.7|53
1769796290000|2026-01-30 18:04:50|2127|2125.5|2125.6|2121.6|2127.7|2125.5|2123.5|2121.6|41
1769796300000|2026-01-30 18:05:00|2123.9|2122.4|2134.7|2130.7|2134.9|2131.6|2123.9|2122.4|19
1769796310000|2026-01-30 18:05:10|2133.9|2129.9|2133.9|2129.9|2135.2|2131.2|2132.4|2128.4|25
1769796320000|2026-01-30 18:05:20|2134.1|2130.1|2135.2|2131.2|2135.6|2131.6|2133.5|2129.5|1
1769796330000|2026-01-30 18:05:30|2135|2131|2134.9|2130.9|2135.3|2131.3|2133.8|2129.8|1
1769796340000|2026-01-30 18:05:40|2135.6|2131.6|2133.5|2129.5|2135.7|2133.3|2132.2|2128.2|14
1769796350000|2026-01-30 18:05:50|2132.8|2128.8|2125.1|2121.1|2132.8|2128.8|2124.3|2120.3|13
1769796360000|2026-01-30 18:06:00|2124.6|2120.6|2118.6|2114.6|2124.6|2120.6|2118.6|2114.6|14
1769796370000|2026-01-30 18:06:10|2118.5|2114.5|2118.1|2114.1|2118.8|2114.8|2108.5|2104.5|20
1769796380000|2026-01-30 18:06:20|2117.4|2113.4|2110.1|2106.1|2117.5|2113.5|2109.7|2105.7|2
1769796390000|2026-01-30 18:06:30|2109.6|2105.6|2107.3|2103.3|2110.1|2106.1|2106.3|2102.3|4
1769796400000|2026-01-30 18:06:40|2106.2|2102.2|2107|2103|2107.4|2103.5|2105|2101.1|12
1769796410000|2026-01-30 18:06:50|2107.2|2103.2|2097.5|2093.5|2109.1|2105.1|2097.5|2093.5|16
1769796420000|2026-01-30 18:07:00|2100.5|2096.5|2098|2094|2101.8|2097.8|2098|2094|20
1769796430000|2026-01-30 18:07:10|2097.2|2093.2|2106.1|2102.1|2108.1|2104.1|2097.2|2093.2|6
1769796440000|2026-01-30 18:07:20|2106|2102|2105.2|2101.2|2106.1|2102.1|2102|2098|5
1769796450000|2026-01-30 18:07:30|2104|2100|2106.4|2102.4|2108.3|2104.3|2104|2100|3
1769796460000|2026-01-30 18:07:40|2106.1|2102.1|2104.4|2100.4|2106.1|2102.1|2103.3|2099.3|5
1769796470000|2026-01-30 18:07:50|2106.5|2102.5|2106.5|2105|2110.8|2106.8|2106.5|2102.5|7
1769796480000|2026-01-30 18:08:00|2107.5|2103.5|2104.6|2100.6|2108.1|2104.5|2103.8|2099.8|7
1769796490000|2026-01-30 18:08:10|2105.1|2101.1|2108.6|2104.6|2109.9|2105.9|2103.3|2099.3|12
1769796500000|2026-01-30 18:08:20|2108.5|2104.5|2103.5|2099.5|2108.5|2104.5|2103.4|2099.4|10
1769796510000|2026-01-30 18:08:30|2103.3|2099.3|2105.5|2101.5|2106.8|2102.8|2103.2|2099.2|3
1769796520000|2026-01-30 18:08:40|2105.9|2101.9|2104.6|2100.6|2106.8|2102.8|2103|2099|5
1769796530000|2026-01-30 18:08:50|2106.7|2102.7|2103.8|2099.8|2106.7|2102.7|2101.7|2099.6|3
1769796540000|2026-01-30 18:09:00|2103.7|2099.7|2098.6|2094.6|2103.7|2099.7|2098.4|2094.4|21
1769796550000|2026-01-30 18:09:10|2098.7|2094.7|2091.4|2087.4|2098.7|2094.7|2091.2|2087.2|16
1769796560000|2026-01-30 18:09:20|2091.5|2087.5|2091.4|2087.4|2091.5|2089.6|2091|2087|8
1769796570000|2026-01-30 18:09:30|2091.3|2087.3|2083.6|2079.6|2091.3|2087.3|2083.6|2079.6|16
1769796580000|2026-01-30 18:09:40|2083.4|2079.4|2084.9|2080.9|2086.4|2082.4|2083.4|2079.4|9
1769796590000|2026-01-30 18:09:50|2085.2|2081.2|2087.3|2083.3|2088.5|2084.5|2083.9|2079.9|5
1769796600000|2026-01-30 18:10:00|2087.4|2083.4|2085.5|2081.5|2088.8|2085.3|2084.3|2080.3|15
1769796610000|2026-01-30 18:10:10|2083.7|2079.7|2077.9|2073.9|2085.2|2081.2|2075.7|2072.1|25
1769796620000|2026-01-30 18:10:20|2077.8|2073.8|2069.3|2065.3|2077.8|2073.8|2069.3|2065.3|32
1769796630000|2026-01-30 18:10:30|2069.6|2065.6|2072.4|2068.4|2072.4|2068.4|2069.3|2065.3|15
1769796640000|2026-01-30 18:10:40|2072.5|2068.5|2072.6|2068.6|2077|2073|2072.5|2068.5|17
1769796650000|2026-01-30 18:10:50|2073.7|2069.7|2073.5|2069.5|2073.7|2069.7|2069.6|2065.7|37
1769796660000|2026-01-30 18:11:00|2075.5|2071.5|2079.3|2075.3|2080.2|2078.7|2075.5|2071.5|15
1769796670000|2026-01-30 18:11:10|2083.5|2079.5|2072.1|2068.1|2084.7|2080.7|2071.9|2067.9|15
1769796680000|2026-01-30 18:11:20|2071|2067|2058.9|2054.9|2072.1|2068.2|2058.9|2054.9|24
1769796690000|2026-01-30 18:11:30|2060.2|2056.2|2053.7|2049.7|2060.2|2056.2|2047.4|2043.4|42
1769796700000|2026-01-30 18:11:40|2053.4|2049.4|2069|2065|2069|2065|2053.4|2049.4|17
1769796710000|2026-01-30 18:11:50|2071|2067|2067.7|2063.7|2072.9|2069.6|2066.6|2062.6|20
1769796720000|2026-01-30 18:12:00|2068.8|2064.8|2067.5|2063.5|2069.5|2065.5|2062.6|2058.6|27
1769796730000|2026-01-30 18:12:10|2067|2063|2063.8|2059.8|2067.8|2063.8|2063.8|2059.8|17
1769796740000|2026-01-30 18:12:20|2062.6|2058.6|2067.2|2063.2|2069.7|2065.7|2061.9|2057.9|13
1769796750000|2026-01-30 18:12:30|2067.1|2063.1|2066.8|2062.8|2067.5|2063.5|2061.4|2058.7|16
1769796760000|2026-01-30 18:12:40|2066.9|2062.9|2067|2063|2069.7|2065.7|2064.4|2062.3|17
1769796770000|2026-01-30 18:12:50|2063.3|2059.3|2063.3|2059.3|2063.6|2060.7|2060.3|2056.3|18
1769796780000|2026-01-30 18:13:00|2063.4|2059.4|2080.8|2076.8|2080.8|2076.8|2063.2|2059.4|15
1769796790000|2026-01-30 18:13:10|2081.1|2077.1|2080.4|2076.4|2081.1|2077.1|2073.8|2069.8|9
1769796800000|2026-01-30 18:13:20|2082.8|2078.8|2088.7|2084.7|2091.9|2087.9|2082.3|2078.3|8
1769796810000|2026-01-30 18:13:30|2090|2086|2088.3|2084.3|2090|2086|2084.9|2080.9|8
1769796820000|2026-01-30 18:13:40|2087.1|2083.1|2082.3|2078.3|2089|2085|2082.1|2078.1|7
1769796830000|2026-01-30 18:13:50|2082.6|2078.6|2081.4|2077.4|2082.7|2078.7|2081.1|2077.1|0
1769796840000|2026-01-30 18:14:00|2082.2|2078.2|2088.1|2084.1|2089.5|2085.5|2082.2|2078.2|9
1769796850000|2026-01-30 18:14:10|2088.2|2084.2|2089|2085|2095.6|2091.6|2088|2084|6
1769796860000|2026-01-30 18:14:20|2087.9|2083.9|2087|2083|2094|2092.5|2086.9|2082.9|14
1769796870000|2026-01-30 18:14:30|2087.1|2083.1|2087|2083|2090.7|2086.7|2087|2083|2
1769796880000|2026-01-30 18:14:40|2087.3|2083.3|2085.4|2081.4|2087.4|2083.4|2083.7|2079.7|4
1769796890000|2026-01-30 18:14:50|2085|2081|2089|2085|2089.1|2085.1|2085|2081|3
1769796900000|2026-01-30 18:15:00|2088.7|2084.7|2099.4|2095.4|2099.8|2095.8|2088.5|2084.5|8
1769796910000|2026-01-30 18:15:10|2099.7|2095.7|2093.9|2089.9|2099.7|2095.7|2092.6|2088.6|5
1769796920000|2026-01-30 18:15:20|2093.6|2089.6|2092.3|2088.3|2096.9|2092.9|2092.3|2088.3|2
1769796930000|2026-01-30 18:15:30|2092|2088|2087|2083|2093.2|2089.2|2087|2083|6
1769796940000|2026-01-30 18:15:40|2086.9|2082.9|2080.4|2076.4|2087.3|2083.3|2080.4|2076.4|4
1769796950000|2026-01-30 18:15:50|2078.7|2074.7|2081.9|2077.9|2084.3|2080.3|2078.3|2074.3|13
1769796960000|2026-01-30 18:16:00|2080.5|2076.5|2084.9|2080.9|2086.2|2082.2|2080.5|2076.5|15
1769796970000|2026-01-30 18:16:10|2085.3|2081.3|2078.8|2074.8|2085.3|2081.3|2077.1|2073.1|4
1769796980000|2026-01-30 18:16:20|2077.3|2073.3|2070|2066|2083.7|2079.7|2070|2066|21
1769796990000|2026-01-30 18:16:30|2071|2067|2078.5|2074.5|2081.5|2077.5|2070.7|2066.7|1
1769797000000|2026-01-30 18:16:40|2078.4|2074.4|2075.6|2071.6|2080.9|2076.9|2075.6|2071.6|7
1769797010000|2026-01-30 18:16:50|2074.8|2070.8|2080.3|2076.3|2081.7|2077.7|2073.6|2069.6|6
1769797020000|2026-01-30 18:17:00|2080.8|2076.8|2074.4|2070.4|2081.7|2077.7|2074.4|2070.4|3
1769797030000|2026-01-30 18:17:10|2074.1|2070.1|2073.8|2069.8|2075.4|2071.4|2073.8|2069.8|1
1769797040000|2026-01-30 18:17:20|2075.6|2071.6|2069|2065|2075.6|2071.6|2068.3|2064.3|4
1769797050000|2026-01-30 18:17:30|2068.3|2064.3|2062.1|2058.1|2068.3|2064.3|2062.1|2058.1|23
1769797060000|2026-01-30 18:17:40|2061.9|2057.9|2065.5|2061.5|2065.5|2061.5|2061.4|2057.4|8
1769797070000|2026-01-30 18:17:50|2068.3|2064.3|2065.5|2061.5|2070.1|2066.1|2063.8|2059.8|18
1769797080000|2026-01-30 18:18:00|2064.1|2060.1|2060.1|2056.1|2064.2|2060.2|2058.4|2054.4|11
1769797090000|2026-01-30 18:18:10|2058.2|2054.2|2059.4|2055.4|2059.4|2055.4|2055.2|2051.2|16
1769797100000|2026-01-30 18:18:20|2057.2|2053.2|2049.1|2045.1|2057.6|2053.6|2049.1|2045.1|10
1769797110000|2026-01-30 18:18:30|2049.2|2045.2|2051.1|2047.1|2054|2050|2048.5|2044.5|13
1769797120000|2026-01-30 18:18:40|2051|2047|2049.9|2045.9|2053.6|2049.6|2048.8|2044.8|4
1769797130000|2026-01-30 18:18:50|2050|2046|2055.4|2051.4|2056.6|2052.6|2050|2046|20
1769797140000|2026-01-30 18:19:00|2057.5|2053.5|2050.7|2046.7|2059.5|2055.5|2050.7|2046.7|10
1769797150000|2026-01-30 18:19:10|2049.4|2045.4|2048.9|2044.9|2053|2049|2048.1|2044.1|21
1769797160000|2026-01-30 18:19:20|2048.7|2044.7|2048.1|2044.1|2050.7|2048|2048.1|2044.1|9
1769797170000|2026-01-30 18:19:30|2048.3|2044.3|2045.5|2041.5|2049.3|2045.3|2045|2041|20
1769797180000|2026-01-30 18:19:40|2045.7|2041.7|2038.3|2034.3|2045.7|2041.7|2038.3|2034.3|17
1769797190000|2026-01-30 18:19:50|2036.3|2034.8|2050.3|2046.3|2050.3|2046.3|2036.3|2034|27
1769797200000|2026-01-30 18:20:00|2052.7|2048.7|2051.3|2047.3|2053.3|2049.3|2049.1|2045.1|13
1769797210000|2026-01-30 18:20:10|2045.5|2041.5|2043.9|2039.9|2049.1|2045.1|2037.1|2035.6|35
1769797220000|2026-01-30 18:20:20|2044.8|2040.8|2037.4|2033.4|2044.8|2040.8|2036.3|2033.4|41
1769797230000|2026-01-30 18:20:30|2037.2|2033.2|2028.6|2024.6|2038.2|2034.2|2028.2|2024.2|38
1769797240000|2026-01-30 18:20:40|2028.9|2024.9|2032.7|2028.7|2035.5|2031.5|2028.4|2024.4|21
1769797250000|2026-01-30 18:20:50|2032.6|2028.6|2029.8|2025.8|2032.6|2028.6|2027.5|2024|18
1769797260000|2026-01-30 18:21:00|2032|2028|2039.3|2035.3|2041.9|2037.9|2032|2028|15
1769797270000|2026-01-30 18:21:10|2038.2|2034.2|2033.6|2029.6|2040.6|2036.6|2033.6|2029.6|10
1769797280000|2026-01-30 18:21:20|2031.3|2027.3|2034.4|2030.4|2034.4|2030.4|2029.1|2025.1|5
1769797290000|2026-01-30 18:21:30|2034|2030|2024.8|2020.8|2034|2030|2022.2|2020.1|55
1769797300000|2026-01-30 18:21:40|2025|2021|2025.4|2021.4|2025.8|2021.8|2022.6|2018.6|14
1769797310000|2026-01-30 18:21:50|2027.6|2023.6|2026.4|2022.4|2030.2|2026.2|2024.6|2022.2|42
1769797320000|2026-01-30 18:22:00|2026.5|2022.5|2023.4|2019.4|2027.4|2023.4|2022|2018|17
1769797330000|2026-01-30 18:22:10|2022.7|2018.7|2021.8|2017.8|2023.4|2019.4|2021|2017|41
1769797340000|2026-01-30 18:22:20|2022.3|2018.3|2015.6|2011.6|2023.6|2019.6|2015.5|2011.5|23
1769797350000|2026-01-30 18:22:30|2015.5|2011.5|2019|2015|2020.2|2016.2|2015.5|2011.5|22
1769797360000|2026-01-30 18:22:40|2017.3|2013.3|2017.6|2013.6|2018.9|2014.9|2016|2012|12
1769797370000|2026-01-30 18:22:50|2017.5|2013.5|2008.8|2004.8|2017.5|2013.5|2008.8|2004.8|33
1769797380000|2026-01-30 18:23:00|2008.2|2004.2|2017.9|2013.9|2020.1|2016.1|2006.9|2002.9|29
1769797390000|2026-01-30 18:23:10|2018.4|2014.4|2021.2|2017.2|2021.7|2017.7|2012.6|2008.6|9
1769797400000|2026-01-30 18:23:20|2023.9|2019.9|2030.4|2026.4|2030.4|2026.4|2023.9|2019.9|10
1769797410000|2026-01-30 18:23:30|2031.7|2027.7|2041.7|2037.7|2042|2038|2031.7|2027.7|29
1769797420000|2026-01-30 18:23:40|2038.8|2034.8|2036.8|2032.8|2040.8|2036.8|2034.6|2030.6|14
1769797430000|2026-01-30 18:23:50|2037|2033|2037.5|2033.5|2042.4|2038.4|2037|2033|7
1769797440000|2026-01-30 18:24:00|2037.8|2033.8|2034.7|2030.7|2038.1|2034.1|2034.3|2030.3|7
1769797450000|2026-01-30 18:24:10|2035|2031|2022.4|2018.4|2035|2031|2022.4|2018.4|7
1769797460000|2026-01-30 18:24:20|2021.1|2017.1|2014.9|2010.9|2025.1|2021.1|2013.8|2009.8|12
1769797470000|2026-01-30 18:24:30|2015.7|2011.7|2014|2010|2016.9|2012.9|2014|2010|8
1769797480000|2026-01-30 18:24:40|2014.5|2010.5|2015.8|2011.8|2015.8|2011.8|2011.2|2007.2|10
1769797490000|2026-01-30 18:24:50|2016|2012|2009.5|2005.5|2016|2012|2009.5|2005.5|5
1769797500000|2026-01-30 18:25:00|2010.9|2006.9|2021.8|2017.8|2023.9|2019.9|2010.9|2006.9|5
1769797510000|2026-01-30 18:25:10|2018.8|2014.8|2016.5|2012.5|2020|2016|2015.4|2011.4|1
1769797520000|2026-01-30 18:25:20|2016.6|2012.6|2015.6|2011.6|2016.9|2012.9|2015.6|2011.6|1
1769797530000|2026-01-30 18:25:30|2018.3|2014.3|2019.1|2015.1|2021.5|2017.5|2017.5|2013.5|2
1769797540000|2026-01-30 18:25:40|2019.3|2015.3|2032.9|2028.9|2033|2029|2019.3|2015.3|4
1769797550000|2026-01-30 18:25:50|2033|2029|2029.1|2025.1|2035.6|2031.6|2028.7|2024.7|12
1769797560000|2026-01-30 18:26:00|2028|2024|2036|2032|2038|2034|2028|2024|16
1769797570000|2026-01-30 18:26:10|2035|2031|2033.5|2029.5|2035.5|2031.5|2033.3|2029.3|9
1769797580000|2026-01-30 18:26:20|2035.7|2031.7|2036.3|2032.3|2039.2|2035.2|2035.7|2031.7|7
1769797590000|2026-01-30 18:26:30|2034.7|2030.7|2030.8|2026.8|2034.8|2030.8|2028.4|2024.4|10
1769797600000|2026-01-30 18:26:40|2031.1|2027.1|2029.9|2025.9|2031.2|2027.2|2026.2|2023.3|7
1769797610000|2026-01-30 18:26:50|2030.7|2026.7|2030.7|2026.7|2031.9|2027.9|2030.4|2026.4|11
1769797620000|2026-01-30 18:27:00|2031.3|2027.3|2026.1|2022.1|2031.3|2027.3|2026.1|2022.1|9
1769797630000|2026-01-30 18:27:10|2026|2022|2023.9|2019.9|2026.9|2022.9|2022.2|2019.1|16
1769797640000|2026-01-30 18:27:20|2024|2020|2024.1|2020.1|2024.1|2020.1|2022.9|2018.9|5
1769797650000|2026-01-30 18:27:30|2027.3|2023.3|2025.9|2021.9|2029.9|2025.9|2025.8|2021.8|4
1769797660000|2026-01-30 18:27:40|2025.3|2021.3|2032.4|2028.4|2032.4|2028.4|2024.4|2020.4|6
1769797670000|2026-01-30 18:27:50|2032.1|2028.1|2032.5|2028.5|2032.7|2028.7|2032.1|2028.1|3
1769797680000|2026-01-30 18:28:00|2035.5|2031.5|2038.6|2034.6|2038.6|2034.6|2034.8|2030.8|7
1769797690000|2026-01-30 18:28:10|2038.5|2034.5|2030.7|2026.7|2038.5|2034.5|2030.7|2026.7|6
1769797700000|2026-01-30 18:28:20|2028.2|2024.2|2024.3|2020.3|2028.3|2024.3|2024.3|2020.3|3
1769797710000|2026-01-30 18:28:30|2023.2|2019.2|2019.8|2015.8|2024|2020|2019.8|2015.8|7
1769797720000|2026-01-30 18:28:40|2019.6|2015.6|2022.7|2018.7|2023.1|2019.1|2019.6|2015.6|2
1769797730000|2026-01-30 18:28:50|2022.6|2018.6|2019.5|2015.5|2022.6|2018.6|2019.5|2015.5|2
1769797740000|2026-01-30 18:29:00|2019.3|2015.3|2019.2|2015.2|2019.3|2015.3|2016|2012|6
1769797750000|2026-01-30 18:29:10|2019.6|2015.6|2026.2|2022.2|2028|2024|2019.5|2015.5|30
1769797760000|2026-01-30 18:29:20|2025.8|2021.8|2022.1|2018.1|2027.8|2023.8|2022|2018|4
1769797770000|2026-01-30 18:29:30|2024.2|2020.2|2033.4|2029.4|2034.6|2032.4|2024.2|2020.2|11
1769797780000|2026-01-30 18:29:40|2033.5|2029.5|2038.3|2034.3|2039.2|2035.2|2033.5|2029.5|2
1769797790000|2026-01-30 18:29:50|2038.5|2034.5|2034.9|2030.9|2038.5|2034.5|2034.7|2030.7|5
1769797800000|2026-01-30 18:30:00|2035.5|2031.5|2027.4|2023.4|2036.2|2032.2|2026.7|2022.7|4
1769797810000|2026-01-30 18:30:10|2026.4|2022.4|2029.8|2025.8|2034.7|2030.7|2022.2|2018.2|14
1769797820000|2026-01-30 18:30:20|2029.5|2025.5|2028.5|2024.5|2033.4|2029.4|2028.5|2024.5|7
1769797830000|2026-01-30 18:30:30|2028|2024|2031.7|2027.7|2031.7|2027.7|2027.9|2023.9|6
1769797840000|2026-01-30 18:30:40|2031.8|2027.8|2032.4|2028.4|2033.1|2029.1|2030.2|2026.2|17
1769797850000|2026-01-30 18:30:50|2032.6|2028.6|2040.1|2036.1|2040.9|2036.9|2032.6|2028.6|5
1769797860000|2026-01-30 18:31:00|2039.8|2035.8|2037.4|2033.4|2039.8|2035.8|2037.4|2033.4|6
1769797870000|2026-01-30 18:31:10|2037.3|2033.3|2030.6|2026.6|2037.3|2033.3|2030.1|2026.1|3
1769797880000|2026-01-30 18:31:20|2032.6|2028.6|2037.6|2033.6|2038|2034|2031.7|2027.7|9
1769797890000|2026-01-30 18:31:30|2039.5|2035.5|2038|2034|2041.1|2037.1|2038|2034|4
1769797900000|2026-01-30 18:31:40|2039|2035|2038.3|2034.3|2040.1|2036.1|2036.5|2033.4|7
1769797910000|2026-01-30 18:31:50|2040.9|2036.9|2045.4|2041.4|2046.3|2042.3|2040.9|2036.9|14
1769797920000|2026-01-30 18:32:00|2045.2|2041.2|2047.6|2043.6|2047.6|2043.6|2044.3|2040.3|17
1769797930000|2026-01-30 18:32:10|2047.7|2043.7|2047.9|2043.9|2047.9|2043.9|2044.5|2040.5|10
1769797940000|2026-01-30 18:32:20|2047.6|2043.6|2043.8|2039.8|2047.7|2043.7|2043.4|2039.4|14
1769797950000|2026-01-30 18:32:30|2043.9|2039.9|2040.9|2036.9|2045.8|2041.8|2040.9|2036.9|25
1769797960000|2026-01-30 18:32:40|2040.8|2036.8|2032.2|2028.2|2040.8|2036.8|2030.2|2026.2|17
1769797970000|2026-01-30 18:32:50|2033.4|2029.4|2029.7|2025.7|2037.3|2033.3|2029.7|2025.7|14
1769797980000|2026-01-30 18:33:00|2032.3|2028.3|2031.6|2027.6|2032.3|2028.3|2030.1|2026.1|4
1769797990000|2026-01-30 18:33:10|2031.5|2027.5|2030.4|2026.4|2031.5|2027.5|2028.7|2024.7|4
1769798000000|2026-01-30 18:33:20|2030.3|2026.3|2032.9|2028.9|2034.1|2030.1|2030.3|2026.3|2
1769798010000|2026-01-30 18:33:30|2031.6|2027.6|2034.6|2030.6|2034.6|2030.6|2030.8|2026.8|6
1769798020000|2026-01-30 18:33:40|2036.5|2032.5|2043.2|2039.2|2043.6|2039.6|2035.8|2031.8|8
1769798030000|2026-01-30 18:33:50|2041.4|2037.4|2036|2032|2041.4|2037.4|2036|2032|9
1769798040000|2026-01-30 18:34:00|2037.7|2033.7|2031.3|2027.3|2038.2|2034.2|2031.2|2027.2|19
1769798050000|2026-01-30 18:34:10|2031.5|2027.5|2030.8|2026.8|2035.3|2031.3|2030.2|2026.2|5
1769798060000|2026-01-30 18:34:20|2030.6|2026.6|2030.3|2026.3|2032.2|2028.2|2028.3|2024.3|4
1769798070000|2026-01-30 18:34:30|2030.4|2026.4|2033.5|2029.5|2033.5|2029.5|2030.3|2026.3|2
1769798080000|2026-01-30 18:34:40|2032.6|2028.6|2037|2033|2037.7|2033.7|2032.6|2028.6|7
1769798090000|2026-01-30 18:34:50|2037.1|2033.1|2038.3|2034.3|2038.6|2034.6|2034.3|2030.3|8
1769798100000|2026-01-30 18:35:00|2038.6|2034.6|2032.5|2028.5|2038.6|2034.6|2031.7|2027.7|16
1769798110000|2026-01-30 18:35:10|2034|2030|2039.1|2035.1|2039.1|2035.1|2032.6|2028.6|5
1769798120000|2026-01-30 18:35:20|2039.3|2035.3|2039.4|2035.4|2039.4|2035.4|2038.6|2034.6|2
1769798130000|2026-01-30 18:35:30|2036.9|2032.9|2035.4|2031.4|2036.9|2032.9|2035.4|2031.4|1
1769798140000|2026-01-30 18:35:40|2035.3|2031.3|2034.2|2030.2|2035.4|2031.4|2033.4|2029.4|7
1769798150000|2026-01-30 18:35:50|2035.2|2031.2|2031.8|2027.8|2035.2|2031.2|2028.8|2024.8|18
1769798160000|2026-01-30 18:36:00|2031.7|2027.7|2023.4|2019.4|2031.7|2027.7|2021.1|2017.1|5
1769798170000|2026-01-30 18:36:10|2022.1|2018.1|2020.8|2016.8|2022.1|2018.1|2020.8|2016.8|1
1769798180000|2026-01-30 18:36:20|2017.7|2013.7|2016.7|2012.7|2018.1|2014.1|2013|2009|5
1769798190000|2026-01-30 18:36:30|2013.9|2009.9|2016.4|2012.4|2016.4|2012.4|2011.9|2007.9|22
1769798200000|2026-01-30 18:36:40|2016.3|2012.3|2016.5|2012.5|2016.9|2012.9|2013.8|2009.8|5
1769798210000|2026-01-30 18:36:50|2015.6|2011.6|2013.4|2009.4|2015.6|2011.6|2012.4|2008.4|6
1769798220000|2026-01-30 18:37:00|2013.5|2009.5|2014.9|2010.9|2016.1|2012.1|2013|2009|8
1769798230000|2026-01-30 18:37:10|2015|2011|2012.9|2008.9|2016.7|2012.7|2011.3|2007.3|4
1769798240000|2026-01-30 18:37:20|2012.6|2008.6|2017.3|2013.3|2017.6|2013.6|2012.6|2008.6|21
1769798250000|2026-01-30 18:37:30|2017.2|2013.2|2011|2007|2017.2|2013.2|2011|2007|5
1769798260000|2026-01-30 18:37:40|2012.4|2008.4|2010.1|2006.1|2012.4|2008.4|2009.8|2005.8|4
1769798270000|2026-01-30 18:37:50|2010|2006|2008.2|2004.2|2010|2006|2007.9|2003.9|8
1769798280000|2026-01-30 18:38:00|2008.3|2004.3|1997|1993|2008.3|2004.3|1997|1993|18
1769798290000|2026-01-30 18:38:10|1996.7|1992.7|1998.4|1994.4|1999.9|1995.9|1995.6|1991.6|18
1769798300000|2026-01-30 18:38:20|1997|1993|1999.2|1995.2|1999.4|1995.4|1996.1|1992.1|6
1769798310000|2026-01-30 18:38:30|1997.9|1993.9|1997.7|1993.7|1998.9|1994.9|1995.7|1991.7|24
1769798320000|2026-01-30 18:38:40|1997.6|1993.6|1998|1994|2001|1997|1996.6|1992.6|4
1769798330000|2026-01-30 18:38:50|1996.9|1992.9|1996.9|1992.9|1999|1995|1996.2|1992.2|14
1769798340000|2026-01-30 18:39:00|1996.3|1992.3|1989.3|1985.3|1997.2|1993.2|1989.3|1985.3|14
1769798350000|2026-01-30 18:39:10|1988.9|1984.9|1985.3|1981.3|1988.9|1984.9|1985.3|1981.3|9
1769798360000|2026-01-30 18:39:20|1985.2|1981.2|1985.7|1981.7|1987|1983|1982.6|1981.1|20
1769798370000|2026-01-30 18:39:30|1985.6|1981.6|1984.5|1980.5|1986.6|1983.1|1981.9|1980.4|12
1769798380000|2026-01-30 18:39:40|1984.4|1980.4|1987.5|1983.5|1988.3|1984.3|1981.5|1979.5|13
1769798390000|2026-01-30 18:39:50|1988.7|1984.7|1988.2|1984.2|1990.6|1986.6|1987.7|1983.7|13
1769798400000|2026-01-30 18:40:00|1988.1|1984.1|1986.1|1982.1|1989.7|1985.9|1985.6|1982|47
1769798410000|2026-01-30 18:40:10|1986.2|1982.2|1993.3|1989.3|1995|1991|1986.1|1982.1|12
1769798420000|2026-01-30 18:40:20|1994.9|1990.9|1991.3|1987.3|1994.9|1990.9|1989.4|1985.4|18
1769798430000|2026-01-30 18:40:30|1991.4|1987.4|1998.1|1994.1|1998.4|1994.4|1991.4|1987.4|14
1769798440000|2026-01-30 18:40:40|1995.7|1994.2|1998.1|1994.1|1998.5|1994.5|1995.7|1993.9|16
1769798450000|2026-01-30 18:40:50|1998|1994|1995.1|1993.6|1998|1994|1995.1|1992.7|22
1769798460000|2026-01-30 18:41:00|1997.1|1993.1|1993.7|1989.7|1998.9|1994.9|1993.7|1989.7|23
1769798470000|2026-01-30 18:41:10|1992.2|1988.2|1991.6|1987.6|1992.9|1988.9|1991|1987|8
1769798480000|2026-01-30 18:41:20|1990.7|1986.7|1999.9|1991.9|1999.9|1993.9|1990.3|1986.3|9
1769798490000|2026-01-30 18:41:30|2000.9|1992.9|2003.7|1995.7|2007.6|1999.6|2000.9|1992.9|12
1769798500000|2026-01-30 18:41:40|2004.6|1996.6|2008.1|2000.1|2009|2001|2004.6|1996.6|7
1769798510000|2026-01-30 18:41:50|2010.8|2002.8|2013.8|2005.8|2013.8|2005.8|2007.3|1999.3|10
1769798520000|2026-01-30 18:42:00|2015|2007|2024.4|2016.4|2024.8|2016.8|2015|2007|8
1769798530000|2026-01-30 18:42:10|2025|2017|2026.9|2018.9|2026.9|2018.9|2021.7|2013.7|14
1769798540000|2026-01-30 18:42:20|2029|2021|2037.6|2029.6|2038.8|2030.8|2029|2021|18
1769798550000|2026-01-30 18:42:30|2038.1|2030.1|2041.2|2033.2|2041.8|2033.8|2038.1|2030.1|27
1769798560000|2026-01-30 18:42:40|2040.5|2032.5|2041.3|2033.3|2043.4|2035.4|2039.3|2031.3|18
1769798570000|2026-01-30 18:42:50|2036.7|2035.2|2045.8|2037.8|2046.3|2038.3|2036.7|2033.2|12
1769798580000|2026-01-30 18:43:00|2045.5|2037.5|2045.4|2037.4|2045.5|2040|2041.4|2037.3|19
1769798590000|2026-01-30 18:43:10|2045.9|2037.9|2040.2|2032.2|2045.9|2037.9|2029.2|2022.5|11
1769798600000|2026-01-30 18:43:20|2041.9|2033.9|2046.9|2038.9|2046.9|2038.9|2041.9|2033.9|6
1769798610000|2026-01-30 18:43:30|2045.9|2037.9|2041|2033|2046.2|2038.2|2041|2033|6
1769798620000|2026-01-30 18:43:40|2037.8|2029.8|2040.1|2032.1|2040.9|2032.9|2037.6|2029.6|19
1769798630000|2026-01-30 18:43:50|2040|2032|2041.8|2033.8|2042.6|2034.6|2039.6|2031.6|6
1769798640000|2026-01-30 18:44:00|2044.1|2036.1|2049.3|2041.3|2049.3|2041.3|2044.1|2036.1|9
1769798650000|2026-01-30 18:44:10|2047.4|2045.9|2048.5|2040.5|2049.9|2045.9|2043.9|2035.9|32
1769798660000|2026-01-30 18:44:20|2048.2|2046.7|2048.1|2040.1|2049.6|2046.7|2047.2|2039.2|4
1769798670000|2026-01-30 18:44:30|2048.5|2040.5|2047.2|2039.2|2049.5|2041.5|2047.2|2039.2|2
1769798680000|2026-01-30 18:44:40|2048.7|2040.7|2059|2051|2059|2051|2048.7|2040.7|9
1769798690000|2026-01-30 18:44:50|2059.4|2051.4|2053.7|2052.2|2060.1|2052.5|2053.7|2048.9|11
1769798700000|2026-01-30 18:45:00|2054.9|2046.9|2059.7|2051.7|2059.8|2051.8|2054.9|2046.9|34
1769798710000|2026-01-30 18:45:10|2057.8|2056.3|2069.5|2061.5|2069.5|2061.5|2057.7|2051.8|18
1769798720000|2026-01-30 18:45:20|2069.3|2061.3|2070.1|2062.1|2070.1|2062.1|2064.3|2056.3|17
1769798730000|2026-01-30 18:45:30|2070.2|2062.2|2074|2066|2076.5|2068.5|2068.3|2060.3|20
1769798740000|2026-01-30 18:45:40|2073.9|2065.9|2091.9|2083.9|2093.6|2085.6|2071|2065.1|20
1769798750000|2026-01-30 18:45:50|2092|2084|2085.5|2077.5|2093.3|2085.3|2085.4|2077.4|30
1769798760000|2026-01-30 18:46:00|2086.9|2078.9|2083.7|2075.7|2088.5|2083|2081.4|2073.4|23
1769798770000|2026-01-30 18:46:10|2077.4|2069.4|2069.7|2061.7|2078|2070|2069.3|2061.3|6
1769798780000|2026-01-30 18:46:20|2070.4|2062.4|2075.4|2067.4|2076.3|2068.3|2070.4|2062.4|14
1769798790000|2026-01-30 18:46:30|2075.5|2067.5|2085.9|2077.9|2085.9|2077.9|2075.5|2067.5|14
1769798800000|2026-01-30 18:46:40|2084.6|2076.6|2092.8|2084.8|2094.1|2086.1|2084.6|2076.6|31
1769798810000|2026-01-30 18:46:50|2092.7|2084.7|2082.5|2074.5|2092.7|2084.7|2082.5|2074.5|8
1769798820000|2026-01-30 18:47:00|2083.4|2075.4|2079.7|2071.7|2084.1|2076.1|2079.7|2071.7|11
1769798830000|2026-01-30 18:47:10|2079.9|2071.9|2079.8|2071.8|2082.5|2074.5|2079.1|2071.1|5
1769798840000|2026-01-30 18:47:20|2080.1|2072.1|2082.1|2074.1|2082.1|2074.1|2080.1|2072.1|2
1769798850000|2026-01-30 18:47:30|2085|2077|2080.9|2072.9|2087.7|2079.7|2080.6|2072.6|10
1769798860000|2026-01-30 18:47:40|2082.2|2074.2|2081.5|2073.5|2082.2|2078.9|2080.2|2072.2|11
1769798870000|2026-01-30 18:47:50|2081.6|2073.6|2085.2|2077.2|2085.5|2077.5|2080.9|2072.9|5
1769798880000|2026-01-30 18:48:00|2085.4|2077.4|2076.1|2068.1|2085.8|2077.8|2076.1|2068.1|11
1769798890000|2026-01-30 18:48:10|2075.3|2067.3|2082.2|2074.2|2082.2|2074.8|2074|2066|26
1769798900000|2026-01-30 18:48:20|2082.3|2074.3|2092.4|2084.4|2095.5|2087.5|2079.4|2071.4|10
1769798910000|2026-01-30 18:48:30|2092.3|2084.3|2097.9|2089.9|2099.8|2091.8|2092.3|2084.3|5
1769798920000|2026-01-30 18:48:40|2097.2|2089.2|2086.8|2078.8|2097.8|2089.8|2086.8|2078.8|7
1769798930000|2026-01-30 18:48:50|2087.1|2079.1|2087.3|2079.3|2087.8|2079.8|2087.1|2079.1|1
1769798940000|2026-01-30 18:49:00|2087.2|2079.2|2076.8|2068.8|2087.2|2079.2|2076.8|2068.8|9
1769798950000|2026-01-30 18:49:10|2074.9|2066.9|2070.1|2062.1|2074.9|2066.9|2070.1|2062.1|7
1769798960000|2026-01-30 18:49:20|2070|2062|2070.5|2062.5|2070.9|2069.4|2070|2062|6
1769798970000|2026-01-30 18:49:30|2071.1|2063.1|2078.5|2070.5|2079.4|2071.4|2071.1|2063.1|10
1769798980000|2026-01-30 18:49:40|2078.3|2070.3|2078.6|2070.6|2078.7|2070.7|2077.7|2069.7|4
1769798990000|2026-01-30 18:49:50|2078.4|2070.4|2079.5|2071.5|2079.5|2071.5|2077.6|2069.6|2
1769799000000|2026-01-30 18:50:00|2079.4|2071.4|2076.8|2068.8|2079.4|2071.4|2076.8|2068.8|3
1769799010000|2026-01-30 18:50:10|2076.5|2068.5|2076.7|2068.7|2076.8|2068.8|2076.5|2068.5|4
1769799020000|2026-01-30 18:50:20|2076.8|2068.8|2087.5|2079.5|2087.5|2079.5|2076.7|2068.7|19
1769799030000|2026-01-30 18:50:30|2088.5|2080.5|2087.8|2079.8|2089.3|2081.3|2087.7|2079.7|2
1769799040000|2026-01-30 18:50:40|2089.3|2081.3|2090.6|2082.6|2090.6|2082.6|2089.3|2081.3|4
1769799050000|2026-01-30 18:50:50|2091.4|2083.4|2091.2|2083.2|2095|2087|2091.2|2083.2|8
1769799060000|2026-01-30 18:51:00|2092.5|2084.5|2095.4|2087.4|2096.8|2088.8|2091.5|2083.5|35
1769799070000|2026-01-30 18:51:10|2094.1|2086.1|2094.3|2086.3|2096.1|2088.1|2093.7|2085.7|1
1769799080000|2026-01-30 18:51:20|2095.5|2087.5|2094.7|2086.7|2098|2090|2094.7|2086.7|7
1769799090000|2026-01-30 18:51:30|2094.5|2086.5|2092.3|2084.3|2094.5|2086.5|2092.3|2084.3|12
1769799100000|2026-01-30 18:51:40|2091.9|2083.9|2091.2|2083.2|2091.9|2083.9|2091.2|2083.2|20
1769799110000|2026-01-30 18:51:50|2095.1|2087.1|2095.4|2087.4|2097.7|2089.7|2094.7|2086.7|13
1769799120000|2026-01-30 18:52:00|2095.2|2087.2|2096.5|2088.5|2096.6|2088.6|2089.8|2083.1|10
1769799130000|2026-01-30 18:52:10|2096.6|2088.6|2094.4|2086.4|2096.6|2088.6|2092.4|2084.4|2
1769799140000|2026-01-30 18:52:20|2094|2086|2092|2084|2094.4|2086.4|2092|2084|2
1769799150000|2026-01-30 18:52:30|2091.9|2083.9|2092.1|2084.1|2092.1|2084.1|2091.9|2083.9|16
1769799160000|2026-01-30 18:52:40|2095.6|2087.6|2103.3|2095.3|2103.3|2095.3|2094.3|2086.3|30
1769799170000|2026-01-30 18:52:50|2100.7|2092.7|2107.7|2099.7|2107.7|2099.7|2100.7|2092.7|14
1769799180000|2026-01-30 18:53:00|2106.8|2098.8|2103.6|2095.6|2106.8|2099.4|2100.9|2095|26
1769799190000|2026-01-30 18:53:10|2103.2|2095.2|2103.2|2095.2|2104.4|2096.4|2101.7|2093.7|19
1769799200000|2026-01-30 18:53:20|2106.5|2098.5|2108.9|2100.9|2108.9|2100.9|2104.2|2096.2|12
1769799210000|2026-01-30 18:53:30|2105.9|2097.9|2107.2|2099.2|2109.3|2101.3|2105.4|2097.4|5
1769799220000|2026-01-30 18:53:40|2107.3|2099.3|2107.9|2099.9|2107.9|2099.9|2107.3|2099.3|1
1769799230000|2026-01-30 18:53:50|2109.4|2101.4|2111.5|2103.5|2111.5|2103.5|2109.4|2101.4|5
1769799240000|2026-01-30 18:54:00|2112.8|2104.8|2113.9|2105.9|2114.3|2106.3|2112.8|2104.8|9
1769799250000|2026-01-30 18:54:10|2114|2106|2116|2108|2116|2111.6|2113.1|2105.9|6
1769799260000|2026-01-30 18:54:20|2116.1|2108.1|2124.1|2116.1|2124.6|2116.6|2114|2108|7
1769799270000|2026-01-30 18:54:30|2124.2|2116.2|2124.2|2116.2|2125|2117|2124.2|2116.2|2
1769799280000|2026-01-30 18:54:40|2123.1|2115.1|2130.6|2122.6|2130.8|2122.8|2123|2115|11
1769799290000|2026-01-30 18:54:50|2129.3|2121.3|2129.3|2121.3|2130.8|2122.8|2128.9|2120.9|2
1769799300000|2026-01-30 18:55:00|2129.5|2121.5|2130.6|2122.6|2131.9|2123.9|2129.5|2121.5|21
1769799310000|2026-01-30 18:55:10|2128.6|2120.6|2123.8|2115.8|2128.6|2120.6|2123.8|2115.8|22
1769799320000|2026-01-30 18:55:20|2116.4|2108.4|2108.9|2100.9|2116.4|2108.4|2108.9|2100.9|17
1769799330000|2026-01-30 18:55:30|2109.3|2101.3|2111.9|2103.9|2113.4|2105.4|2109.3|2101.3|1
1769799340000|2026-01-30 18:55:40|2114.8|2106.8|2122.7|2114.7|2124|2116|2114.8|2106.8|10
1769799350000|2026-01-30 18:55:50|2122.5|2114.5|2119|2111|2122.5|2114.5|2118.4|2110.4|6
1769799360000|2026-01-30 18:56:00|2118.6|2110.6|2119.6|2111.6|2119.8|2111.8|2118.5|2110.5|6
1769799370000|2026-01-30 18:56:10|2119|2111|2118.5|2110.5|2119.1|2111.1|2117.9|2109.9|7
1769799380000|2026-01-30 18:56:20|2118.3|2110.3|2118.6|2110.6|2119.3|2111.3|2115.3|2107.3|19
1769799390000|2026-01-30 18:56:30|2118.7|2110.7|2125.1|2117.1|2125.4|2117.4|2118.7|2110.7|2
1769799400000|2026-01-30 18:56:40|2123.9|2115.9|2126.6|2118.6|2128.4|2120.4|2122.9|2114.9|7
1769799410000|2026-01-30 18:56:50|2126.7|2118.7|2128|2120|2128.1|2121.4|2122.9|2118.7|5
1769799420000|2026-01-30 18:57:00|2128.1|2120.1|2124.5|2116.5|2128.1|2120.1|2119|2111|9
1769799430000|2026-01-30 18:57:10|2124.6|2116.6|2122.9|2114.9|2125.7|2117.7|2122.1|2114.1|2
1769799440000|2026-01-30 18:57:20|2123.7|2115.7|2128|2120|2128|2120|2123.7|2115.7|10
1769799450000|2026-01-30 18:57:30|2127.9|2119.9|2127.8|2119.8|2127.9|2119.9|2125.4|2117.4|7
1769799460000|2026-01-30 18:57:40|2127.9|2119.9|2134.7|2126.7|2135.8|2127.8|2127.9|2119.9|11
1769799470000|2026-01-30 18:57:50|2134.6|2126.6|2126.9|2118.9|2134.6|2126.6|2126.9|2118.9|10
1769799480000|2026-01-30 18:58:00|2126.1|2118.1|2124.3|2116.3|2126.1|2118.1|2121.5|2113.5|17
1769799490000|2026-01-30 18:58:10|2123.8|2115.8|2122.2|2114.2|2125.1|2117.1|2122.1|2114.1|8
1769799500000|2026-01-30 18:58:20|2119.9|2111.9|2128.9|2120.9|2129.4|2121.4|2119.9|2111.9|6
1769799510000|2026-01-30 18:58:30|2129.2|2121.2|2133.4|2125.4|2133.5|2128.9|2127.6|2119.6|2
1769799520000|2026-01-30 18:58:40|2133|2125|2134.8|2126.8|2134.8|2126.8|2130.2|2122.2|1
1769799530000|2026-01-30 18:58:50|2134.9|2126.9|2138.1|2130.1|2138.2|2130.2|2134.9|2126.9|1
1769799540000|2026-01-30 18:59:00|2138.2|2130.2|2135.2|2127.2|2138.4|2130.4|2134.9|2126.9|5
1769799550000|2026-01-30 18:59:10|2135.6|2127.6|2128|2120|2135.6|2127.6|2128|2120|8
1769799560000|2026-01-30 18:59:20|||||||||1
1769799570000|2026-01-30 18:59:30|2127.9|2119.9|2127.4|2119.4|2127.9|2119.9|2127.4|2119.4|1
1769799580000|2026-01-30 18:59:40|2127|2119|2127.9|2119.9|2131.2|2123.2|2125.7|2117.7|12
1769799590000|2026-01-30 18:59:50|2127.6|2119.6|2126.3|2118.3|2127.9|2119.9|2126|2118|1
1769799600000|2026-01-30 19:00:00|2128.5|2120.5|2125.8|2117.8|2131.8|2123.8|2123.8|2117.8|10
1769799610000|2026-01-30 19:00:10|2125.9|2117.9|2120.6|2112.6|2128.1|2120.1|2120.6|2112.6|16
1769799620000|2026-01-30 19:00:20|2120.2|2112.2|2125.3|2117.3|2125.5|2117.5|2118|2110|13
1769799630000|2026-01-30 19:00:30|2126|2118|2125.8|2117.8|2127.5|2119.5|2122.6|2114.6|14
1769799640000|2026-01-30 19:00:40|2126|2118|2127.4|2119.4|2128.9|2120.9|2125.1|2117.1|3
1769799650000|2026-01-30 19:00:50|2127.3|2119.3|2130|2122|2131.3|2123.4|2124.9|2117.9|4
1769799660000|2026-01-30 19:01:00|2129.7|2121.7|2134.8|2126.8|2137.6|2129.6|2124.9|2116.9|15
1769799670000|2026-01-30 19:01:10|2134.7|2126.7|2133.6|2125.6|2134.7|2126.7|2131.6|2123.6|6
1769799680000|2026-01-30 19:01:20|2133.3|2125.3|2135.2|2127.2|2135.2|2127.2|2131.6|2123.6|3
1769799690000|2026-01-30 19:01:30|2134|2126|2134|2126|2136.2|2128.2|2133.2|2125.2|7
1769799700000|2026-01-30 19:01:40|2132.7|2124.7|2129.5|2121.5|2132.7|2124.7|2129.1|2121.1|4
1769799710000|2026-01-30 19:01:50|2129.4|2121.4|2131.2|2123.2|2134.8|2126.8|2126.6|2118.6|13
1769799720000|2026-01-30 19:02:00|2131.1|2123.1|2126.5|2118.5|2131.1|2123.1|2126.5|2118.5|7
1769799730000|2026-01-30 19:02:10|2124.1|2122.6|2131.7|2123.7|2136.2|2128.2|2124.1|2121.4|7
1769799740000|2026-01-30 19:02:20|2126.9|2118.9|2128.1|2120.1|2129.7|2121.7|2126.3|2118.3|10
1769799750000|2026-01-30 19:02:30|2129.8|2121.8|2129|2121|2132|2124|2129|2121|15
1769799760000|2026-01-30 19:02:40|2129.3|2121.3|2128.4|2120.4|2131.4|2123.4|2128.4|2120.4|16
1769799770000|2026-01-30 19:02:50|2126|2118|2128|2120|2128|2120|2122.2|2114.2|20
1769799780000|2026-01-30 19:03:00|2129|2121|2130.4|2122.4|2131.6|2123.6|2129|2121|7
1769799790000|2026-01-30 19:03:10|2130.3|2122.3|2124.5|2116.5|2130.3|2122.3|2123|2115|5
1769799800000|2026-01-30 19:03:20|2123.5|2115.5|2121.5|2113.5|2124.7|2116.7|2121.4|2113.4|4
1769799810000|2026-01-30 19:03:30|2121.4|2113.4|2126|2118|2128.2|2120.2|2121.4|2113.4|7
1769799820000|2026-01-30 19:03:40|2121.1|2119.6|2128.6|2120.6|2128.6|2120.6|2121.1|2117.6|5
1769799830000|2026-01-30 19:03:50|2128.9|2120.9|2131.3|2123.3|2132.3|2124.3|2128.9|2120.9|7
1769799840000|2026-01-30 19:04:00|2132|2124|2136.9|2128.9|2137.6|2129.6|2132|2124|3
1769799850000|2026-01-30 19:04:10|2137|2129|2131.3|2123.3|2139.8|2131.8|2131.3|2123.3|7
1769799860000|2026-01-30 19:04:20|2131.5|2123.5|2131.5|2123.5|2131.5|2123.5|2131.5|2123.5|2
1769799870000|2026-01-30 19:04:30|2133.7|2125.7|2133.8|2125.8|2133.8|2125.8|2132.7|2124.7|3
1769799880000|2026-01-30 19:04:40|2133.9|2125.9|2136.6|2128.6|2136.6|2128.6|2133.9|2125.9|1
1769799890000|2026-01-30 19:04:50|2135.5|2127.5|2132|2124|2136.9|2128.9|2131.8|2123.8|6
1769799900000|2026-01-30 19:05:00|2133.1|2125.1|2133.2|2125.2|2134.4|2126.4|2131.8|2123.8|7
1769799910000|2026-01-30 19:05:10|2133.5|2125.5|2135.5|2127.5|2136.2|2128.2|2132.8|2124.8|13
1769799920000|2026-01-30 19:05:20|2133.4|2125.4|2131.4|2123.4|2133.8|2125.8|2131.3|2123.3|5
1769799930000|2026-01-30 19:05:30|2131.3|2123.3|2131.2|2123.2|2136.3|2128.3|2131.2|2123.2|18
1769799940000|2026-01-30 19:05:40|2131.3|2123.3|2132.3|2124.3|2132.3|2128.4|2129.9|2123.2|3
1769799950000|2026-01-30 19:05:50|2131.9|2123.9|2131.6|2123.6|2131.9|2123.9|2131.3|2123.3|5
1769799960000|2026-01-30 19:06:00|2130.6|2122.6|2127.9|2119.9|2130.6|2122.6|2127.9|2119.9|6
1769799970000|2026-01-30 19:06:10|2124.1|2122.6|2126.2|2118.2|2127.9|2123.8|2124.1|2116.1|14
1769799980000|2026-01-30 19:06:20|2125.9|2117.9|2126.1|2118.1|2126.7|2120.9|2122.4|2115.9|6
1769799990000|2026-01-30 19:06:30|2126|2118|2123.2|2115.2|2126|2118|2123|2115|2
1769800000000|2026-01-30 19:06:40|2122.8|2114.8|2120.3|2112.3|2123.2|2115.2|2120.3|2112.3|4
1769800010000|2026-01-30 19:06:50|2118.1|2110.1|2117.5|2109.5|2118.1|2110.1|2115.1|2107.1|14
1769800020000|2026-01-30 19:07:00|2117.6|2109.6|2117.4|2109.4|2119.9|2111.9|2117.4|2109.4|17
1769800030000|2026-01-30 19:07:10|2117.3|2109.3|2115.4|2107.4|2117.3|2109.3|2115.4|2107.4|3
1769800040000|2026-01-30 19:07:20|2115.5|2107.5|2116.9|2108.9|2117.2|2109.2|2115.4|2107.4|10
1769800050000|2026-01-30 19:07:30|2116.8|2108.8|2124.9|2116.9|2124.9|2116.9|2116.8|2108.8|8
1769800060000|2026-01-30 19:07:40|2125.7|2117.7|2125.8|2117.8|2127.6|2119.6|2125.7|2117.7|11
1769800070000|2026-01-30 19:07:50|2125.9|2117.9|2126.5|2118.5|2126.5|2118.5|2125.9|2117.9|0
1769800080000|2026-01-30 19:08:00|2126.6|2118.6|2126.6|2118.6|2126.6|2118.6|2126.6|2118.6|0
1769800100000|2026-01-30 19:08:20|2130.7|2122.7|2130.7|2122.7|2130.7|2122.7|2130.7|2122.7|2
1769800110000|2026-01-30 19:08:30|2131.7|2123.7|2131.7|2123.7|2131.7|2123.7|2131.7|2123.7|1
1769800120000|2026-01-30 19:08:40|2132|2124|2134.3|2126.3|2134.3|2126.3|2132|2124|0
1769800130000|2026-01-30 19:08:50|2132.5|2124.5|2136.8|2128.8|2136.8|2128.8|2132.5|2124.5|4
1769800140000|2026-01-30 19:09:00|2139.2|2131.2|2134.8|2126.8|2139.3|2131.3|2134.8|2126.8|30
1769800150000|2026-01-30 19:09:10|2135|2127|2134.5|2126.5|2135.6|2127.6|2134.4|2126.4|9
1769800160000|2026-01-30 19:09:20|2134.1|2126.1|2136.2|2128.2|2136.2|2128.2|2132.1|2124.1|5
1769800170000|2026-01-30 19:09:30|2136.1|2128.1|2139|2131|2139|2131|2136.1|2128.1|2
1769800180000|2026-01-30 19:09:40|2138.6|2130.6|2139.8|2131.8|2140|2132|2138.6|2130.6|49
1769800190000|2026-01-30 19:09:50|2139.7|2131.7|2139.8|2131.8|2139.8|2131.8|2139.5|2131.5|30
1769800200000|2026-01-30 19:10:00|2140|2132|2142.7|2134.7|2146.2|2138.2|2139.5|2131.5|15
1769800210000|2026-01-30 19:10:10|2142.8|2134.8|2139.6|2131.6|2142.8|2139.3|2139.6|2131.6|31
1769800220000|2026-01-30 19:10:20|2142.6|2134.6|2136.7|2128.7|2142.6|2134.6|2136.4|2128.4|6
1769800230000|2026-01-30 19:10:30|2136.6|2128.6|2137|2129|2137.5|2129.5|2136.6|2128.6|1
1769800240000|2026-01-30 19:10:40|2137.3|2129.3|2136.9|2128.9|2140|2132|2136.6|2128.6|4
1769800250000|2026-01-30 19:10:50|2133|2125|2134|2126|2135.4|2127.4|2132.9|2124.9|20
1769800260000|2026-01-30 19:11:00|2132|2124|2131.9|2123.9|2132.3|2124.3|2131.9|2123.9|0
1769800270000|2026-01-30 19:11:10|2131.8|2123.8|2130.8|2122.8|2133.3|2125.3|2128.7|2120.7|8
1769800280000|2026-01-30 19:11:20|2129.1|2121.1|2128.5|2120.5|2130.5|2122.5|2128.3|2120.3|3
1769800290000|2026-01-30 19:11:30|2128.6|2120.6|2127.4|2119.4|2128.8|2120.8|2124|2116|9
1769800300000|2026-01-30 19:11:40|2127.3|2119.3|2124.5|2116.5|2127.3|2119.3|2124.2|2116.2|5
1769800310000|2026-01-30 19:11:50|2124.4|2116.4|2123.8|2115.8|2124.6|2118.3|2119.8|2115.8|3
1769800320000|2026-01-30 19:12:00|2123.7|2115.7|2124.4|2116.4|2124.4|2116.4|2123.7|2115.7|0
1769800330000|2026-01-30 19:12:10|2127.2|2119.2|2129.7|2121.7|2129.7|2121.7|2127.2|2119.2|3
1769800340000|2026-01-30 19:12:20|2129.2|2121.2|2132.9|2124.9|2132.9|2124.9|2129.2|2121.2|1
1769800350000|2026-01-30 19:12:30|2132.2|2124.2|2130.4|2122.4|2132.2|2124.2|2130|2122|5
1769800360000|2026-01-30 19:12:40|2130.5|2122.5|2132.2|2124.2|2132.3|2124.3|2130.5|2122.5|2
1769800370000|2026-01-30 19:12:50|2131.9|2123.9|2124.9|2116.9|2132.2|2124.8|2124.9|2116.9|3
1769800380000|2026-01-30 19:13:00|2125|2117|2121.7|2113.7|2125|2117|2117.6|2113.1|4
1769800390000|2026-01-30 19:13:10|2121.6|2113.6|2116.7|2108.7|2122|2114|2116.7|2108.7|11
1769800400000|2026-01-30 19:13:20|2117|2109|2117.7|2109.7|2121.2|2113.2|2116.6|2108.6|7
1769800410000|2026-01-30 19:13:30|2117.8|2109.8|2120.2|2112.2|2120.2|2112.2|2113.6|2109.1|1
1769800420000|2026-01-30 19:13:40|2118.2|2110.2|2116.7|2108.7|2119.5|2111.5|2111.3|2106.9|6
1769800430000|2026-01-30 19:13:50|2115|2107|2115.7|2107.7|2115.7|2107.7|2111|2103|12
1769800440000|2026-01-30 19:14:00|2117.9|2109.9|2118.1|2110.1|2119.9|2111.9|2117.2|2109.2|6
1769800450000|2026-01-30 19:14:10|2118|2110|2114.7|2106.7|2118|2110|2114.7|2106.7|2
1769800460000|2026-01-30 19:14:20|2113.4|2111.9|2117.7|2109.7|2118|2111.9|2113.4|2107.8|11
1769800470000|2026-01-30 19:14:30|2117.6|2109.6|2116.1|2108.1|2117.6|2109.6|2114.9|2106.9|4
1769800480000|2026-01-30 19:14:40|2116.5|2108.5|2123.5|2115.5|2123.5|2115.5|2116.2|2108.2|19
1769800490000|2026-01-30 19:14:50|2123.7|2115.7|2123.6|2115.6|2126.1|2118.1|2122.3|2114.3|4
1769800500000|2026-01-30 19:15:00|2123.5|2115.5|2121.6|2113.6|2123.5|2115.5|2119.8|2111.8|4
1769800510000|2026-01-30 19:15:10|2120.8|2112.8|2117.3|2109.3|2120.8|2112.8|2116.7|2108.7|5
1769800520000|2026-01-30 19:15:20|2117.4|2109.4|2118.3|2110.3|2120.2|2112.2|2117.4|2109.4|4
1769800530000|2026-01-30 19:15:30|2117.8|2109.8|2118.9|2110.9|2119.7|2111.7|2117.5|2109.5|0
1769800540000|2026-01-30 19:15:40|2119|2111|2116.5|2108.5|2119|2111|2116.5|2108.5|0
1769800550000|2026-01-30 19:15:50|2117|2109|2119.6|2111.6|2119.6|2111.6|2117|2109|2
1769800560000|2026-01-30 19:16:00|2120.7|2112.7|2124.1|2116.1|2124.2|2116.2|2120.5|2112.5|5
1769800570000|2026-01-30 19:16:10|2124.2|2116.2|2123.1|2115.1|2124.2|2116.2|2121.9|2113.9|4
1769800580000|2026-01-30 19:16:20|2123|2115|2126.2|2118.2|2127.5|2119.5|2123|2115|2
1769800590000|2026-01-30 19:16:30|2124.6|2123.1|2128.8|2120.8|2128.8|2123.1|2122.1|2114.1|3
1769800600000|2026-01-30 19:16:40|2128.7|2120.7|2128.6|2120.6|2129.7|2121.7|2128.4|2120.4|2
1769800610000|2026-01-30 19:16:50|2127.3|2119.3|2132.1|2124.1|2132.1|2124.1|2127.2|2119.2|1
1769800620000|2026-01-30 19:17:00|2132.4|2124.4|2135.2|2127.2|2135.5|2127.5|2132.4|2124.4|3
1769800630000|2026-01-30 19:17:10|2135.4|2127.4|2135.6|2127.6|2135.6|2132.3|2133.5|2125.5|3
1769800640000|2026-01-30 19:17:20|2136.8|2128.8|2131.2|2123.2|2137.7|2129.7|2130.9|2122.9|2
1769800650000|2026-01-30 19:17:30|2131.5|2123.5|2134.3|2126.3|2134.3|2126.3|2131.1|2123.1|3
1769800660000|2026-01-30 19:17:40|2134|2126|2134.1|2126.1|2134.5|2126.5|2132.7|2124.7|1
1769800670000|2026-01-30 19:17:50|2134.4|2126.4|2134.7|2126.7|2134.9|2126.9|2133.9|2125.9|0
1769800680000|2026-01-30 19:18:00|2135.1|2127.1|2131.5|2123.5|2135.5|2127.5|2130.1|2122.1|0
1769800690000|2026-01-30 19:18:10|2131.1|2123.1|2132.7|2124.7|2133|2125|2129.6|2121.6|0
1769800700000|2026-01-30 19:18:20|2132.9|2124.9|2131.1|2123.1|2135|2127|2131.1|2123.1|0
1769800710000|2026-01-30 19:18:30|2130.9|2122.9|2132.1|2124.1|2133.2|2125.2|2130.1|2122.1|3
1769800720000|2026-01-30 19:18:40|2132|2124|2129|2121|2133|2125|2128.3|2120.3|1
1769800730000|2026-01-30 19:18:50|2129.2|2121.2|2128|2120|2130.8|2122.8|2128|2120|3
1769800740000|2026-01-30 19:19:00|2127.7|2119.7|2122.9|2114.9|2128|2120|2121.5|2113.5|3
1769800750000|2026-01-30 19:19:10|2124.8|2116.8|2131.4|2123.4|2131.4|2123.4|2124.6|2116.6|2
1769800760000|2026-01-30 19:19:20|2131.6|2123.6|2131.6|2123.6|2131.6|2123.6|2131.6|2123.6|0
1769800770000|2026-01-30 19:19:30|2134.6|2126.6|2137.4|2129.4|2137.4|2129.4|2134.6|2126.6|4
1769800780000|2026-01-30 19:19:40|2137.5|2129.5|2142.1|2134.1|2142.1|2134.1|2137.5|2129.5|1
1769800790000|2026-01-30 19:19:50|2142|2134|2142|2134|2142|2134|2142|2134|3
1769800800000|2026-01-30 19:20:00|2141.1|2133.1|2141.8|2133.8|2141.8|2133.8|2141.1|2133.1|1
1769800810000|2026-01-30 19:20:10|2141.4|2133.4|2141.9|2133.9|2141.9|2133.9|2141.4|2133.4|0
1769800820000|2026-01-30 19:20:20|2142|2134|2142|2134|2144.9|2136.9|2141.7|2133.7|5
1769800830000|2026-01-30 19:20:30|2147.4|2139.4|2148|2140|2148.1|2140.1|2146.7|2138.7|4
1769800840000|2026-01-30 19:20:40|2148.1|2140.1|2148.8|2140.8|2148.8|2140.8|2148.1|2140.1|1
1769800850000|2026-01-30 19:20:50|2149|2141|2149.9|2141.9|2149.9|2141.9|2148.9|2140.9|4
1769800860000|2026-01-30 19:21:00|2150.2|2142.2|2146.2|2138.2|2150.2|2142.2|2146.1|2138.1|11
1769800870000|2026-01-30 19:21:10|2146.3|2138.3|2147.2|2139.2|2147.5|2139.5|2146.3|2138.3|2
1769800880000|2026-01-30 19:21:20|2148.2|2140.2|2146.9|2138.9|2148.2|2140.2|2146.9|2138.9|3
1769800890000|2026-01-30 19:21:30|2144.3|2136.3|2144.9|2136.9|2145.1|2137.1|2142.6|2134.6|9
1769800900000|2026-01-30 19:21:40|2148.1|2140.1|2145|2137|2149.2|2141.2|2144.8|2136.8|20
1769800910000|2026-01-30 19:21:50|2144.9|2136.9|2150.9|2142.9|2150.9|2143.5|2144.9|2136.9|24
1769800920000|2026-01-30 19:22:00|2150.8|2142.8|2141.4|2133.4|2150.8|2142.8|2140.8|2133.4|7
1769800930000|2026-01-30 19:22:10|2141.1|2133.1|2137.9|2129.9|2141.2|2133.2|2137.7|2129.7|9
1769800940000|2026-01-30 19:22:20|2137.6|2129.6|2138.2|2130.2|2138.2|2130.2|2137.1|2129.1|15
1769800950000|2026-01-30 19:22:30|2137.6|2129.6|2133.4|2125.4|2138.1|2130.1|2132.9|2124.9|4
1769800960000|2026-01-30 19:22:40|2133.7|2125.7|2131.3|2123.3|2134.2|2126.2|2131.3|2123.3|3
1769800970000|2026-01-30 19:22:50|2131.5|2123.5|2131.4|2123.4|2131.6|2123.6|2131.4|2123.4|0
1769800980000|2026-01-30 19:23:00|2131.3|2123.3|2120.7|2112.7|2131.3|2123.3|2120.7|2112.7|12
1769800990000|2026-01-30 19:23:10|2120.3|2112.3|2120.9|2112.9|2121.6|2113.6|2120.3|2112.3|11
1769801000000|2026-01-30 19:23:20|2121|2113|2127.4|2119.4|2128.6|2120.6|2121|2113|8
1769801010000|2026-01-30 19:23:30|2126.4|2118.4|2120.1|2112.1|2126.4|2118.4|2120.1|2112.1|8
1769801020000|2026-01-30 19:23:40|2119.8|2111.8|2115.6|2107.6|2123|2115|2114.5|2106.5|6
1769801030000|2026-01-30 19:23:50|2115.7|2107.7|2112.9|2104.9|2115.9|2109.6|2111.1|2104.8|4
1769801040000|2026-01-30 19:24:00|2112.8|2104.8|2106.1|2098.1|2112.8|2104.8|2106.1|2098.1|6
1769801050000|2026-01-30 19:24:10|2106.2|2098.2|2109.7|2101.7|2109.8|2101.8|2106.2|2098.2|3
1769801060000|2026-01-30 19:24:20|2109.5|2101.5|2109.1|2101.1|2109.9|2101.9|2109.1|2101.1|1
1769801070000|2026-01-30 19:24:30|2109.2|2101.2|2109.2|2101.2|2109.2|2101.2|2109.1|2101.1|0
1769801080000|2026-01-30 19:24:40|2109.6|2101.6|2118.8|2110.8|2119.1|2111.1|2109.6|2101.6|24
1769801090000|2026-01-30 19:24:50|2117.3|2109.3|2114.6|2106.6|2117.6|2109.6|2114.6|2106.6|3
1769801100000|2026-01-30 19:25:00|2114.7|2106.7|2117|2109|2119.8|2111.8|2114.7|2106.7|6
1769801110000|2026-01-30 19:25:10|2116.8|2108.8|2113.4|2105.4|2116.8|2108.8|2109|2101|9
1769801120000|2026-01-30 19:25:20|2113.5|2105.5|2110.6|2102.6|2118|2110|2110.6|2102.6|21
1769801130000|2026-01-30 19:25:30|2108.9|2100.9|2107.7|2099.7|2108.9|2100.9|2106.6|2098.6|2
1769801140000|2026-01-30 19:25:40|2107.4|2099.4|2106.1|2098.1|2107.4|2099.4|2106|2098|0
1769801150000|2026-01-30 19:25:50|2106.3|2098.3|2107.5|2099.5|2107.5|2099.5|2105.7|2097.7|4
1769801160000|2026-01-30 19:26:00|2107.2|2099.2|2108.1|2100.1|2108.1|2100.1|2101|2097.6|4
1769801170000|2026-01-30 19:26:10|2108|2100|2109.5|2101.5|2109.5|2101.5|2106.9|2098.9|8
1769801180000|2026-01-30 19:26:20|2109.4|2101.4|2115.5|2107.5|2115.5|2107.5|2109.4|2101.4|3
1769801190000|2026-01-30 19:26:30|2115.4|2107.4|2114.5|2106.5|2115.4|2107.4|2114.2|2106.2|4
1769801200000|2026-01-30 19:26:40|2114.6|2106.6|2114.3|2106.3|2114.8|2106.8|2114.3|2106.3|2
1769801210000|2026-01-30 19:26:50|2114.2|2106.2|2111.4|2103.4|2114.2|2106.2|2110.5|2102.5|4
1769801220000|2026-01-30 19:27:00|2113.8|2105.8|2118.5|2110.5|2121.4|2113.4|2113.8|2105.8|5
1769801230000|2026-01-30 19:27:10|2118.8|2110.8|2118.7|2110.7|2119.7|2111.7|2118.2|2110.2|7
1769801240000|2026-01-30 19:27:20|2118.6|2110.6|2119.6|2111.6|2119.9|2111.9|2118|2110|1
1769801250000|2026-01-30 19:27:30|2121|2113|2121.2|2113.2|2121.2|2113.2|2120.8|2112.8|1
1769801260000|2026-01-30 19:27:40|2123.1|2115.1|2125.5|2117.5|2125.9|2117.9|2121.4|2113.4|3
1769801270000|2026-01-30 19:27:50|2125.3|2117.3|2124.9|2116.9|2125.7|2117.7|2123.3|2115.3|3
1769801280000|2026-01-30 19:28:00|2124.6|2116.6|2127|2119|2128.4|2120.4|2123.5|2115.5|1
1769801290000|2026-01-30 19:28:10|2127.6|2119.6|2130.6|2122.6|2130.9|2122.9|2127.4|2119.4|7
1769801300000|2026-01-30 19:28:20|2130.3|2122.3|2130.6|2122.6|2130.6|2122.6|2128.4|2120.4|2
1769801310000|2026-01-30 19:28:30|2130.9|2122.9|2130.9|2122.9|2131.3|2123.3|2130.6|2122.6|1
1769801320000|2026-01-30 19:28:40|2130.6|2122.6|2135.6|2127.6|2135.6|2127.6|2130.6|2122.6|52
1769801330000|2026-01-30 19:28:50|2135.5|2127.5|2136|2128|2136.5|2132.5|2134|2127.3|4
1769801340000|2026-01-30 19:29:00|2136.8|2128.8|2137.4|2129.4|2139.2|2131.2|2136.4|2128.4|0
1769801350000|2026-01-30 19:29:10|2137.9|2129.9|2137.2|2129.2|2138|2130|2136|2128|2
1769801360000|2026-01-30 19:29:20|2136.9|2128.9|2133.8|2125.8|2137.1|2129.1|2131.5|2123.5|3
1769801370000|2026-01-30 19:29:30|2133.9|2125.9|2134.5|2126.5|2135.3|2127.3|2133.8|2125.8|1
1769801380000|2026-01-30 19:29:40|2134.6|2126.6|2134.3|2126.3|2135.3|2127.3|2132.1|2124.1|0
1769801390000|2026-01-30 19:29:50|2133.8|2125.8|2135.2|2127.2|2135.3|2127.3|2133.4|2125.4|0
1769801400000|2026-01-30 19:30:00|2135.3|2127.3|2136.9|2128.9|2137.1|2129.1|2131.9|2123.9|7
1769801410000|2026-01-30 19:30:10|2137.8|2129.8|2137.9|2129.9|2138.3|2130.3|2137|2129|3
1769801420000|2026-01-30 19:30:20|2138|2130|2137|2129|2138.9|2130.9|2133.8|2125.8|1
1769801430000|2026-01-30 19:30:30|2137.4|2129.4|2138.5|2130.5|2139.9|2131.9|2137.1|2129.1|0
1769801440000|2026-01-30 19:30:40|2138.4|2130.4|2136.4|2128.4|2138.4|2130.4|2136.4|2128.4|0
1769801450000|2026-01-30 19:30:50|2136.3|2128.3|2137.2|2129.2|2137.7|2129.7|2135.5|2127.5|2
1769801460000|2026-01-30 19:31:00|2137.3|2129.3|2133.7|2125.7|2137.7|2129.7|2132.9|2124.9|0
1769801470000|2026-01-30 19:31:10|2134|2126|2129.2|2121.2|2134.1|2126.1|2127.7|2119.7|2
1769801480000|2026-01-30 19:31:20|2128.9|2120.9|2128.9|2120.9|2129.4|2121.4|2128.9|2120.9|0
1769801490000|2026-01-30 19:31:30|2128.6|2120.6|2128.9|2120.9|2129.6|2121.6|2128.1|2120.1|2
1769801500000|2026-01-30 19:31:40|2128.8|2120.8|2131.8|2123.8|2132.7|2124.7|2126.5|2118.5|3
1769801510000|2026-01-30 19:31:50|2131.9|2123.9|2134.7|2126.7|2134.7|2126.7|2131.9|2123.9|0
1769801520000|2026-01-30 19:32:00|2134.8|2126.8|2138.6|2130.6|2139.2|2131.2|2134.7|2126.7|0
1769801530000|2026-01-30 19:32:10|2138.5|2130.5|2136|2128|2138.5|2130.5|2136|2128|1
1769801540000|2026-01-30 19:32:20|2134.3|2126.3|2135.1|2127.1|2135.1|2127.1|2134.3|2126.3|0
1769801550000|2026-01-30 19:32:30|2135.4|2127.4|2136.2|2128.2|2136.3|2128.3|2134.8|2126.8|1
1769801570000|2026-01-30 19:32:50|2135.1|2127.1|2134.7|2126.7|2135.1|2127.1|2134.7|2126.7|2
1769801580000|2026-01-30 19:33:00|2134.8|2126.8|2134.8|2126.8|2134.8|2126.8|2134.8|2126.8|1
1769801590000|2026-01-30 19:33:10|2143.8|2135.8|2142.2|2134.2|2143.8|2135.8|2141.6|2133.6|8
1769801600000|2026-01-30 19:33:20|2143.1|2135.1|2146.1|2138.1|2146.1|2138.1|2143.1|2135.1|25
1769801620000|2026-01-30 19:33:40|2147.9|2139.9|2149.6|2141.6|2149.6|2141.6|2147.9|2139.9|3
1769801630000|2026-01-30 19:33:50|2150.1|2142.1|2149.8|2141.8|2150.8|2142.8|2149.3|2141.3|4
1769801640000|2026-01-30 19:34:00|2149.9|2141.9|2144.2|2136.2|2150.1|2142.1|2143.6|2135.6|4
1769801650000|2026-01-30 19:34:10|2143.6|2135.6|2144.1|2136.1|2144.1|2136.1|2143.2|2135.2|0
1769801660000|2026-01-30 19:34:20|2144|2136|2143.9|2135.9|2144|2136|2143.9|2135.9|0
1769801670000|2026-01-30 19:34:30|2144.5|2136.5|2145.3|2137.3|2145.3|2137.3|2144|2136|9
1769801680000|2026-01-30 19:34:40|2145.5|2137.5|2144.6|2136.6|2145.5|2137.5|2144.5|2136.5|3
1769801700000|2026-01-30 19:35:00|2142.1|2134.1|2140|2132|2142.1|2134.1|2138.8|2130.8|4
1769801710000|2026-01-30 19:35:10|2143|2135|2143.4|2135.4|2143.4|2135.4|2143|2135|3
1769801720000|2026-01-30 19:35:20|2142.8|2134.8|2139.5|2131.5|2142.8|2134.8|2138.9|2130.9|4
1769801730000|2026-01-30 19:35:30|2139.4|2131.4|2138.8|2130.8|2139.4|2131.4|2135.7|2127.7|5
1769801740000|2026-01-30 19:35:40|2139.1|2131.1|2139.3|2131.3|2139.3|2131.3|2139.1|2131.1|0
1769801750000|2026-01-30 19:35:50|2143.6|2135.6|2142.4|2134.4|2143.6|2135.6|2142|2134|8
1769801760000|2026-01-30 19:36:00|2142.3|2134.3|2142.7|2134.7|2142.7|2134.7|2140.4|2132.4|1
1769801770000|2026-01-30 19:36:10|2143.6|2135.6|2143.5|2135.5|2143.8|2135.8|2142.5|2134.5|3
1769801780000|2026-01-30 19:36:20|2143.6|2135.6|2146|2138|2146.1|2138.1|2143.6|2135.6|3
1769801790000|2026-01-30 19:36:30|2145.9|2137.9|2139.8|2131.8|2146|2138|2139.4|2131.4|1
1769801800000|2026-01-30 19:36:40|2140.1|2132.1|2143.7|2135.7|2143.7|2135.7|2139.7|2131.7|3
1769801810000|2026-01-30 19:36:50|2143.6|2135.6|2139.6|2131.6|2143.6|2135.6|2139.6|2131.6|0
1769801820000|2026-01-30 19:37:00|2139.9|2131.9|2142|2134|2142.1|2134.1|2139.8|2131.8|2
1769801830000|2026-01-30 19:37:10|2141.6|2133.6|2143.3|2135.3|2145.6|2137.6|2141.6|2133.6|7
1769801840000|2026-01-30 19:37:20|2143.2|2135.2|2140.5|2132.5|2143.2|2135.2|2140.2|2132.2|3
1769801850000|2026-01-30 19:37:30|2138.5|2137|2140.5|2132.5|2140.7|2137|2138.5|2131.3|1
1769801860000|2026-01-30 19:37:40|2140.3|2132.3|2140.1|2132.1|2140.6|2132.6|2138.7|2130.7|11
1769801870000|2026-01-30 19:37:50|2140|2132|2140.2|2132.2|2140.2|2132.2|2140|2132|0
1769801880000|2026-01-30 19:38:00|2139.5|2131.5|2139.5|2131.5|2139.5|2131.5|2139.5|2131.5|1
1769801890000|2026-01-30 19:38:10|2139.2|2131.2|2140.6|2132.6|2140.6|2132.6|2139.2|2131.2|0
1769801900000|2026-01-30 19:38:20|2140.9|2132.9|2142.4|2134.4|2143.2|2135.2|2140.9|2132.9|1
1769801910000|2026-01-30 19:38:30|2142.5|2134.5|2146.8|2138.8|2146.8|2138.8|2142.5|2134.5|2
1769801920000|2026-01-30 19:38:40|2145.6|2137.6|2144|2136|2145.6|2137.6|2144|2136|0
1769801930000|2026-01-30 19:38:50|2143.7|2135.7|2144.2|2136.2|2144.3|2136.3|2143.7|2135.7|0
1769801940000|2026-01-30 19:39:00|2144|2136|2143.7|2135.7|2144|2136|2143.5|2135.5|1
1769801950000|2026-01-30 19:39:10|2143.5|2135.5|2139|2131|2143.5|2135.5|2138.7|2130.7|1
1769801960000|2026-01-30 19:39:20|2142|2134|2138.8|2130.8|2142|2134|2138.4|2130.4|3
1769801970000|2026-01-30 19:39:30|2138.9|2130.9|2138.9|2130.9|2138.9|2130.9|2138.9|2130.9|0
1769801980000|2026-01-30 19:39:40|2141.6|2133.6|2142.8|2134.8|2142.8|2134.8|2141.6|2133.6|1
1769801990000|2026-01-30 19:39:50|2142.7|2134.7|2143.2|2135.2|2143.2|2135.2|2142.6|2134.6|1
1769802000000|2026-01-30 19:40:00|2146.2|2138.2|2146.1|2138.1|2146.8|2138.8|2145.9|2137.9|1
1769802010000|2026-01-30 19:40:10|2146|2138|2142.5|2134.5|2146|2138|2142.2|2134.2|3
1769802020000|2026-01-30 19:40:20|2140.4|2132.4|2140.6|2132.6|2142.7|2134.7|2139.9|2131.9|2
1769802030000|2026-01-30 19:40:30|2140.9|2132.9|2140.8|2132.8|2141.5|2133.5|2140.5|2132.5|0
1769802040000|2026-01-30 19:40:40|2140.9|2132.9|2141.5|2133.5|2141.5|2133.5|2140.9|2132.9|0
1769802050000|2026-01-30 19:40:50|2141.8|2133.8|2144.9|2136.9|2145.1|2137.1|2141.8|2133.8|2
1769802060000|2026-01-30 19:41:00|2146.2|2138.2|2143.8|2135.8|2146.8|2138.8|2143.8|2135.8|2
1769802070000|2026-01-30 19:41:10|2141.2|2133.2|2139|2131|2141.5|2133.5|2139|2131|1
1769802080000|2026-01-30 19:41:20|2138.9|2130.9|2138.4|2130.4|2138.9|2130.9|2138.4|2130.4|0
1769802090000|2026-01-30 19:41:30|2138.5|2130.5|2139.2|2131.2|2139.4|2131.4|2138.5|2130.5|0
1769802100000|2026-01-30 19:41:40|2138.4|2130.4|2142.3|2134.3|2142.3|2134.3|2138.4|2130.4|2
1769802110000|2026-01-30 19:41:50|2142.5|2134.5|2141.8|2133.8|2142.7|2134.7|2141.8|2133.8|0
1769802120000|2026-01-30 19:42:00|2141.9|2133.9|2144.2|2136.2|2145.7|2137.7|2141.9|2133.9|1
1769802130000|2026-01-30 19:42:10|2144|2136|2148.4|2140.4|2148.7|2140.7|2144|2136|1
1769802140000|2026-01-30 19:42:20|2148.3|2140.3|2145.7|2137.7|2148.3|2140.3|2145.2|2137.2|0
1769802150000|2026-01-30 19:42:30|2146|2138|2146.1|2138.1|2146.3|2138.3|2145.3|2137.3|0
1769802160000|2026-01-30 19:42:40|2146|2138|2148|2140|2148|2140|2145.9|2137.9|3
1769802170000|2026-01-30 19:42:50|2150.5|2142.5|2149.9|2141.9|2150.8|2142.8|2149.6|2141.6|1
1769802180000|2026-01-30 19:43:00|2149.8|2141.8|2153.6|2145.6|2153.6|2145.6|2149.8|2141.8|29
1769802190000|2026-01-30 19:43:10|2153.5|2145.5|2155.6|2147.6|2155.6|2147.6|2153.5|2145.5|2
1769802200000|2026-01-30 19:43:20|2155.8|2147.8|2160.1|2152.1|2160.1|2152.1|2155.8|2147.8|3
1769802210000|2026-01-30 19:43:30|2161.2|2153.2|2162.1|2154.1|2162.1|2154.1|2161.2|2153.2|2
1769802220000|2026-01-30 19:43:40|2163|2155|2163.1|2155.1|2163.1|2155.1|2163|2155|1
1769802230000|2026-01-30 19:43:50|||||||||1
1769802240000|2026-01-30 19:44:00|2163.2|2155.2|2163.2|2155.2|2163.2|2155.2|2163.2|2155.2|7
1769802250000|2026-01-30 19:44:10|2162.9|2154.9|2162.9|2154.9|2162.9|2154.9|2162.9|2154.9|2
1769802260000|2026-01-30 19:44:20|2160.3|2152.3|2162.1|2154.1|2162.5|2154.5|2160.3|2152.3|4
1769802270000|2026-01-30 19:44:30|2162.3|2154.3|2160.8|2152.8|2162.3|2154.3|2159.4|2151.4|2
1769802280000|2026-01-30 19:44:40|2160.6|2152.6|2159.3|2151.3|2160.6|2152.6|2158.9|2150.9|2
1769802290000|2026-01-30 19:44:50|2158.3|2150.3|2155.7|2147.7|2159.1|2151.1|2155.3|2147.3|1
1769802300000|2026-01-30 19:45:00|2155.4|2147.4|2157.8|2149.8|2157.9|2149.9|2155.1|2147.1|4
1769802310000|2026-01-30 19:45:10|2160.2|2152.2|2158.6|2150.6|2160.2|2152.2|2156.4|2148.4|4
1769802320000|2026-01-30 19:45:20|2158.5|2150.5|2159.6|2151.6|2159.6|2151.6|2157.6|2149.6|3
1769802330000|2026-01-30 19:45:30|2159.5|2151.5|2162.5|2154.5|2162.7|2157.8|2158.4|2151.5|6
1769802340000|2026-01-30 19:45:40|2162.6|2154.6|2164|2156|2164.4|2156.4|2162.6|2154.6|13
1769802350000|2026-01-30 19:45:50|2163.9|2155.9|2157.4|2149.4|2163.9|2155.9|2157.4|2149.4|4
1769802360000|2026-01-30 19:46:00|2157.1|2149.1|2153|2145|2157.6|2149.6|2153|2145|4
1769802370000|2026-01-30 19:46:10|2151|2149.5|2154.1|2146.1|2156.3|2149.5|2151|2144.8|6
1769802380000|2026-01-30 19:46:20|2154.4|2146.4|2152|2144|2154.4|2146.4|2151.9|2143.9|2
1769802390000|2026-01-30 19:46:30|2154.1|2146.1|2157.1|2149.1|2157.3|2149.3|2153.6|2145.6|6
1769802400000|2026-01-30 19:46:40|2156.8|2148.8|2153.1|2145.1|2156.8|2153|2153.1|2145.1|2
1769802410000|2026-01-30 19:46:50|2154.3|2146.3|2151.4|2143.4|2154.8|2146.8|2151.4|2143.4|6
1769802420000|2026-01-30 19:47:00|2151.5|2143.5|2150.7|2142.7|2153.4|2145.4|2145.5|2137.5|5
1769802430000|2026-01-30 19:47:10|2151|2143|2151|2143|2151|2143|2151|2143|0
1769802440000|2026-01-30 19:47:20|2150.7|2142.7|2150.8|2142.8|2152.3|2144.3|2150.7|2142.7|1
1769802450000|2026-01-30 19:47:30|2150.7|2142.7|2151.7|2143.7|2151.7|2143.7|2147.8|2139.8|4
1769802460000|2026-01-30 19:47:40|2152.5|2144.5|2153.6|2145.6|2155.7|2147.7|2152.5|2144.5|0
1769802470000|2026-01-30 19:47:50|2155|2147|2154.5|2146.5|2155.8|2147.8|2154.5|2146.5|0
1769802480000|2026-01-30 19:48:00|2158.7|2150.7|2155.8|2147.8|2158.7|2150.7|2155.6|2147.6|8
1769802490000|2026-01-30 19:48:10|2158.1|2150.1|2157.1|2149.1|2158.1|2150.1|2157.1|2149.1|3
1769802500000|2026-01-30 19:48:20|2154.4|2146.4|2158.5|2150.5|2158.5|2150.5|2154.4|2146.4|3
1769802510000|2026-01-30 19:48:30|2150.5|2142.5|2150.5|2142.5|2150.5|2142.5|2150.5|2142.5|6
1769802520000|2026-01-30 19:48:40|2150.4|2142.4|2150.1|2142.1|2150.4|2142.4|2150.1|2142.1|0
1769802530000|2026-01-30 19:48:50|2150.2|2142.2|2157.1|2149.1|2157.1|2149.1|2150.2|2142.2|3
1769802540000|2026-01-30 19:49:00|||||||||2
1769802560000|2026-01-30 19:49:20|2156.8|2148.8|2156.8|2148.8|2156.8|2148.8|2156.8|2148.8|1
1769802570000|2026-01-30 19:49:30|2157|2149|2157.6|2149.6|2159.2|2151.2|2156.7|2148.7|5
1769802580000|2026-01-30 19:49:40|2157.7|2149.7|2159.6|2151.6|2160.1|2152.1|2157.7|2149.7|0
1769802590000|2026-01-30 19:49:50|2159.7|2151.7|2160|2152|2160|2152|2159.7|2151.7|0
1769802600000|2026-01-30 19:50:00|2161.2|2153.2|2164|2156|2164.1|2156.1|2161.2|2153.2|5
1769802610000|2026-01-30 19:50:10|2162.9|2154.9|2164.1|2156.1|2164.3|2156.3|2162.9|2154.9|4
1769802620000|2026-01-30 19:50:20|2163.9|2155.9|2161.3|2153.3|2164.6|2156.6|2161.3|2153.3|8
1769802630000|2026-01-30 19:50:30|2163.4|2155.4|2162.6|2154.6|2163.4|2155.4|2162.6|2154.6|3
1769802640000|2026-01-30 19:50:40|2162.1|2154.1|2162.5|2154.5|2162.7|2154.7|2162.1|2154.1|3
1769802650000|2026-01-30 19:50:50|2162.3|2154.3|2160|2152|2162.3|2154.3|2160|2152|4
1769802660000|2026-01-30 19:51:00|2159.9|2151.9|2158|2150|2159.9|2152.7|2154.2|2148.7|7
1769802670000|2026-01-30 19:51:10|2158.1|2150.1|2163.2|2155.2|2163.2|2155.2|2157.9|2149.9|4
1769802680000|2026-01-30 19:51:20|2163.3|2155.3|2163.8|2155.8|2163.9|2155.9|2163|2155|1
1769802690000|2026-01-30 19:51:30|2164|2156|2163.3|2155.3|2164|2156|2163.3|2155.3|0
1769802700000|2026-01-30 19:51:40|2163.6|2155.6|2163.6|2155.6|2163.6|2155.6|2163.2|2155.2|0
1769802710000|2026-01-30 19:51:50|2163.1|2155.1|2163.1|2155.1|2163.1|2155.1|2163.1|2155.1|2
1769802720000|2026-01-30 19:52:00|2164.3|2156.3|2165.3|2157.3|2166.7|2158.7|2164.3|2156.3|6
1769802730000|2026-01-30 19:52:10|2164.2|2156.2|2160.9|2152.9|2164.2|2156.2|2160.8|2152.8|7
1769802740000|2026-01-30 19:52:20|2161.2|2153.2|2163.8|2155.8|2163.8|2155.8|2160.9|2152.9|2
1769802750000|2026-01-30 19:52:30|2163.9|2155.9|2158.9|2150.9|2163.9|2155.9|2158.2|2150.2|6
1769802760000|2026-01-30 19:52:40|2159|2151|2161|2153|2162.8|2154.8|2159|2151|3
1769802770000|2026-01-30 19:52:50|2161.1|2153.1|2159.9|2151.9|2161.3|2155.5|2157|2151.9|0
1769802780000|2026-01-30 19:53:00|2158.1|2150.1|2163.2|2155.2|2163.2|2155.2|2158.1|2150.1|10
1769802790000|2026-01-30 19:53:10|2163.1|2155.1|2158.3|2150.3|2163.1|2155.1|2158.3|2150.3|2
1769802800000|2026-01-30 19:53:20|2158.4|2150.4|2158.3|2150.3|2158.4|2150.4|2158.3|2150.3|0
1769802810000|2026-01-30 19:53:30|2158.4|2150.4|2158.4|2150.4|2158.4|2150.4|2158.3|2150.3|1
1769802820000|2026-01-30 19:53:40|2158.3|2150.3|2158.5|2150.5|2158.5|2150.5|2158.3|2150.3|1
1769802830000|2026-01-30 19:53:50|2160.3|2152.3|2162.1|2154.1|2162.1|2154.1|2160.1|2152.1|3
1769802840000|2026-01-30 19:54:00|2162|2154|2165.9|2157.9|2166.2|2158.2|2161.6|2153.6|0
1769802850000|2026-01-30 19:54:10|2166.5|2158.5|2162.3|2154.3|2166.5|2158.5|2161.5|2153.5|3
1769802860000|2026-01-30 19:54:20|2162.2|2154.2|2161.9|2153.9|2162.2|2154.2|2161.3|2153.3|0
1769802870000|2026-01-30 19:54:30|2161.7|2153.7|2158.7|2150.7|2161.8|2153.8|2158.2|2150.2|1
1769802880000|2026-01-30 19:54:40|2158.6|2150.6|2162.8|2154.8|2162.8|2154.8|2157.4|2149.4|2
1769802890000|2026-01-30 19:54:50|2163.1|2155.1|2159.9|2151.9|2163.5|2155.5|2159.7|2151.7|1
1769802900000|2026-01-30 19:55:00|2160|2152|2159.4|2151.4|2160.6|2152.6|2158.4|2150.4|4
1769802910000|2026-01-30 19:55:10|2159.2|2151.2|2156.5|2148.5|2159.2|2151.2|2156.5|2148.5|3
1769802920000|2026-01-30 19:55:20|2156.6|2148.6|2158.9|2150.9|2159.2|2151.2|2156.6|2148.6|3
1769802930000|2026-01-30 19:55:30|2158.8|2150.8|2159.7|2151.7|2159.7|2151.7|2158.4|2150.4|0
1769802940000|2026-01-30 19:55:40|2159.6|2151.6|2157.1|2149.1|2160.2|2152.2|2157.1|2149.1|6
1769802950000|2026-01-30 19:55:50|2158.6|2150.6|2156.6|2148.6|2158.8|2150.8|2156.6|2148.6|3
1769802960000|2026-01-30 19:56:00|2156.5|2148.5|2156.5|2148.5|2156.5|2148.5|2156.5|2148.5|0
1769802970000|2026-01-30 19:56:10|2156.8|2148.8|2157.1|2149.1|2157.9|2151.1|2152.6|2148.1|5
1769802980000|2026-01-30 19:56:20|2157.4|2149.4|2161.7|2153.7|2161.7|2153.7|2157.4|2149.4|2
1769802990000|2026-01-30 19:56:30|2163.3|2155.3|2163.3|2155.3|2164|2157.8|2159.3|2155.3|2
1769803000000|2026-01-30 19:56:40|2163.2|2155.2|2159.8|2151.8|2163.2|2155.2|2159.4|2151.4|3
1769803010000|2026-01-30 19:56:50|2160.1|2152.1|2161.5|2153.5|2161.9|2153.9|2159.9|2151.9|1
1769803020000|2026-01-30 19:57:00|2162|2154|2166.7|2158.7|2166.7|2158.7|2162|2154|4
1769803030000|2026-01-30 19:57:10|2166.6|2158.6|2167.9|2159.9|2167.9|2159.9|2166.2|2158.2|0
1769803040000|2026-01-30 19:57:20|2168.7|2160.7|2170|2162|2170.1|2162.1|2168.5|2160.5|4
1769803050000|2026-01-30 19:57:30|2169.4|2161.4|2169.6|2161.6|2169.9|2161.9|2169|2161|5
1769803060000|2026-01-30 19:57:40|2170.4|2162.4|2172.6|2164.6|2173.1|2165.1|2170.4|2162.4|5
1769803070000|2026-01-30 19:57:50|2170.8|2169.3|2169.2|2161.2|2170.8|2169.3|2166.4|2158.4|9
1769803080000|2026-01-30 19:58:00|2169|2161|2170.5|2162.5|2170.5|2162.5|2165.7|2157.7|3
1769803090000|2026-01-30 19:58:10|2170.6|2162.6|2172.4|2164.4|2172.4|2164.4|2170.6|2162.6|0
1769803100000|2026-01-30 19:58:20|2173.1|2165.1|2172.8|2164.8|2173.1|2165.1|2172.5|2164.5|6
1769803110000|2026-01-30 19:58:30|2172.9|2164.9|2174.7|2166.7|2174.7|2166.7|2172.9|2164.9|6
1769803120000|2026-01-30 19:58:40|2174.4|2166.4|2176|2168|2176|2168|2174.3|2166.3|3
1769803130000|2026-01-30 19:58:50|2175.3|2167.3|2172.3|2164.3|2175.3|2167.3|2170.9|2162.9|4
1769803140000|2026-01-30 19:59:00|2171.3|2163.3|2168.7|2160.7|2171.3|2163.3|2168.4|2160.4|1
1769803150000|2026-01-30 19:59:10|2168.8|2160.8|2166.9|2158.9|2169.1|2161.1|2166.9|2158.9|0
1769803160000|2026-01-30 19:59:20|2166.6|2158.6|2163.7|2155.7|2166.6|2158.6|2163.7|2155.7|20
1769803170000|2026-01-30 19:59:30|2163.8|2155.8|2162.4|2154.4|2164.1|2156.1|2161.8|2153.8|2
1769803180000|2026-01-30 19:59:40|2162.2|2154.2|2157.6|2149.6|2162.2|2154.2|2157.6|2149.6|1
1769803190000|2026-01-30 19:59:50|2157.5|2149.5|2157.4|2149.4|2158.2|2150.2|2157.2|2149.2|5
1769803200000|2026-01-30 20:00:00|2158.7|2150.7|2161.3|2153.3|2161.4|2153.4|2157.7|2149.7|5
1769803210000|2026-01-30 20:00:10|2161.4|2153.4|2164.3|2156.3|2165.4|2157.4|2160|2152|1
1769803220000|2026-01-30 20:00:20|2164|2156|2156.3|2148.3|2164|2156|2156.3|2148.3|3
1769803230000|2026-01-30 20:00:30|2155.8|2147.8|2157.5|2149.5|2158.9|2150.9|2153.9|2145.9|8
1769803240000|2026-01-30 20:00:40|2156.4|2148.4|2155.2|2147.2|2156.5|2148.5|2153.8|2145.8|1
1769803250000|2026-01-30 20:00:50|2155.5|2147.5|2153.2|2145.2|2156.6|2148.6|2152.6|2144.6|1
1769803260000|2026-01-30 20:01:00|2153.1|2145.1|2153.8|2145.8|2154.2|2148.5|2150|2143.4|4
1769803270000|2026-01-30 20:01:10|2153.6|2145.6|2148.1|2140.1|2154|2146|2146.3|2138.3|6
1769803280000|2026-01-30 20:01:20|2148.3|2140.3|2144.8|2136.8|2148.3|2140.3|2140.8|2136.4|5
1769803290000|2026-01-30 20:01:30|2144.9|2136.9|2144.6|2136.6|2145.4|2137.4|2141.8|2133.8|1
1769803300000|2026-01-30 20:01:40|2144.9|2136.9|2144.6|2136.6|2145.3|2137.3|2144.1|2136.1|2
1769803310000|2026-01-30 20:01:50|2144.5|2136.5|2141.2|2133.2|2144.5|2136.5|2140.9|2132.9|2
1769803320000|2026-01-30 20:02:00|2141.5|2133.5|2137.5|2129.5|2142.9|2134.9|2137.5|2129.5|5
1769803330000|2026-01-30 20:02:10|2137.6|2129.6|2139.5|2131.5|2139.7|2131.7|2137.6|2129.6|2
1769803340000|2026-01-30 20:02:20|2139.1|2131.1|2138.5|2130.5|2141|2133|2137.8|2129.8|5
1769803350000|2026-01-30 20:02:30|2138.3|2130.3|2137.2|2129.2|2139.6|2131.6|2136.9|2128.9|4
1769803360000|2026-01-30 20:02:40|2137.3|2129.3|2140|2132|2140.6|2132.6|2137.3|2129.3|4
1769803370000|2026-01-30 20:02:50|2140.2|2132.2|2143|2135|2144.9|2136.9|2140.2|2132.2|18
1769803380000|2026-01-30 20:03:00|2142.5|2134.5|2154.3|2146.3|2154.3|2146.3|2140.3|2132.3|17
1769803390000|2026-01-30 20:03:10|2154.2|2146.2|2157.5|2149.5|2157.5|2149.5|2154.2|2146.2|0
1769803400000|2026-01-30 20:03:20|2157.6|2149.6|2162.9|2154.9|2163.4|2155.4|2157.6|2149.6|13
1769803410000|2026-01-30 20:03:30|2162.5|2154.5|2159.3|2151.3|2162.5|2154.5|2159.3|2151.3|2
1769803420000|2026-01-30 20:03:40|2158.7|2150.7|2157.6|2149.6|2158.7|2150.7|2157.6|2149.6|0
1769803430000|2026-01-30 20:03:50|2154.7|2146.7|2153.5|2145.5|2154.7|2146.7|2153.2|2145.2|0
1769803440000|2026-01-30 20:04:00|2154.2|2146.2|2161.5|2153.5|2161.5|2153.5|2154.2|2146.2|7
1769803450000|2026-01-30 20:04:10|2161.6|2153.6|2165.8|2157.8|2165.8|2157.8|2161.6|2153.6|1
1769803460000|2026-01-30 20:04:20|2166|2158|2160.9|2152.9|2166.3|2158.3|2160.9|2152.9|13
1769803470000|2026-01-30 20:04:30|2160.8|2152.8|2160.8|2152.8|2160.8|2152.8|2160.8|2152.8|4
1769803480000|2026-01-30 20:04:40|2158.6|2150.6|2159.5|2151.5|2159.5|2151.5|2158.6|2150.6|2
1769803490000|2026-01-30 20:04:50|2159.4|2151.4|2159.3|2151.3|2159.4|2151.4|2159.3|2151.3|0
1769803500000|2026-01-30 20:05:00|2160.9|2152.9|2165.7|2157.7|2165.7|2157.7|2160.9|2152.9|4
1769803510000|2026-01-30 20:05:10|2165.6|2157.6|2172|2164|2172|2164|2165.6|2157.6|7
1769803540000|2026-01-30 20:05:40|2172.1|2164.1|2172.1|2164.1|2172.1|2164.1|2172.1|2164.1|0
1769803550000|2026-01-30 20:05:50|2172.4|2164.4|2160.8|2152.8|2172.4|2164.4|2160.2|2152.2|10
1769803560000|2026-01-30 20:06:00|2160.2|2152.2|2165.4|2157.4|2165.8|2157.8|2157.1|2149.1|1
1769803570000|2026-01-30 20:06:10|2164.8|2156.8|2163.7|2155.7|2164.8|2156.8|2163.7|2155.7|3
1769803580000|2026-01-30 20:06:20|2163.6|2155.6|2163.6|2155.6|2163.7|2155.7|2163.6|2155.6|6
1769803590000|2026-01-30 20:06:30|2165.7|2157.7|2163.4|2155.4|2165.7|2157.7|2161.5|2153.5|11
1769803600000|2026-01-30 20:06:40|2163.9|2155.9|2163.6|2155.6|2165.4|2157.4|2163.5|2155.5|2
1769803610000|2026-01-30 20:06:50|2163.5|2155.5|2157.9|2149.9|2163.5|2155.5|2157.9|2149.9|2
1769803620000|2026-01-30 20:07:00|2157.1|2149.1|2156.4|2148.4|2157.1|2149.1|2156.4|2148.4|1
1769803630000|2026-01-30 20:07:10|2156.5|2148.5|2161.4|2153.4|2161.8|2153.8|2156.5|2148.5|6
1769803640000|2026-01-30 20:07:20|2161.2|2153.2|2161.3|2153.3|2161.4|2153.4|2161.2|2153.2|1
1769803650000|2026-01-30 20:07:30|2161.2|2153.2|2157.9|2149.9|2161.2|2153.2|2157.9|2149.9|6
1769803660000|2026-01-30 20:07:40|2157.7|2149.7|2152.3|2144.3|2157.7|2149.7|2152.1|2144.1|2
1769803670000|2026-01-30 20:07:50|2154.7|2146.7|2154.8|2146.8|2155.1|2147.1|2154.5|2146.5|2
1769803680000|2026-01-30 20:08:00|2154.9|2146.9|2155.2|2147.2|2155.2|2147.2|2154.9|2146.9|0
1769803690000|2026-01-30 20:08:10|2150.5|2149|2155.8|2147.8|2156|2149|2150.5|2147.7|1
1769803700000|2026-01-30 20:08:20|2155.9|2147.9|2159.5|2151.5|2159.5|2151.5|2155.9|2147.9|2
1769803710000|2026-01-30 20:08:30|||||||||1
1769803720000|2026-01-30 20:08:40|2159.4|2151.4|2159.3|2151.3|2159.4|2151.4|2159.3|2151.3|2
1769803740000|2026-01-30 20:09:00|2158.9|2150.9|2151.3|2143.3|2158.9|2150.9|2151.3|2143.3|7
1769803750000|2026-01-30 20:09:10|2150.3|2142.3|2158.3|2150.3|2158.5|2150.5|2150|2142|9
1769803760000|2026-01-30 20:09:20|2160.6|2152.6|2163.7|2155.7|2165.3|2157.3|2160.6|2152.6|4
1769803770000|2026-01-30 20:09:30|2163.6|2155.6|2164.9|2156.9|2165.2|2157.2|2163.6|2155.6|0
1769803780000|2026-01-30 20:09:40|2163.5|2155.5|2165|2157|2165|2157|2162.4|2154.4|1
1769803790000|2026-01-30 20:09:50|2165.3|2157.3|2164.9|2156.9|2165.6|2157.6|2164.9|2156.9|0
1769803800000|2026-01-30 20:10:00|2165.2|2157.2|2160.9|2152.9|2165.2|2157.2|2160.9|2152.9|0
1769803810000|2026-01-30 20:10:10|2160.8|2152.8|2158.7|2150.7|2160.8|2152.8|2158.7|2150.7|1
1769803820000|2026-01-30 20:10:20|2158.8|2150.8|2155.9|2147.9|2159.2|2151.2|2155.9|2147.9|2
1769803830000|2026-01-30 20:10:30|2155.7|2147.7|2158.9|2150.9|2158.9|2150.9|2155.7|2147.7|2
1769803840000|2026-01-30 20:10:40|2158.8|2150.8|2159.5|2151.5|2159.9|2151.9|2157.4|2149.4|0
1769803850000|2026-01-30 20:10:50|2159.8|2151.8|2163.4|2155.4|2163.4|2156.2|2157.7|2150.9|2
1769803860000|2026-01-30 20:11:00|2163.3|2155.3|2162|2154|2163.3|2155.3|2162|2154|2
1769803880000|2026-01-30 20:11:20|2164.1|2156.1|2164.9|2156.9|2164.9|2156.9|2164.1|2156.1|3
1769803890000|2026-01-30 20:11:30|2165|2157|2162.4|2154.4|2165.5|2157.5|2162.4|2154.4|0
1769803900000|2026-01-30 20:11:40|2162.3|2154.3|2162|2154|2162.3|2154.3|2162|2154|0
1769803910000|2026-01-30 20:11:50|2161.6|2153.6|2164.9|2156.9|2164.9|2156.9|2161.6|2153.6|11
1769803920000|2026-01-30 20:12:00|2164.7|2156.7|2163.4|2155.4|2164.7|2156.7|2163.4|2155.4|0
1769803930000|2026-01-30 20:12:10|2163.9|2155.9|2162.3|2154.3|2163.9|2155.9|2162.2|2154.2|0
1769803940000|2026-01-30 20:12:20|2162.2|2154.2|2161.6|2153.6|2162.2|2154.2|2159.1|2151.1|11
1769803950000|2026-01-30 20:12:30|2158.2|2156.7|2164|2156|2164|2156.7|2158.2|2153.8|11
1769803960000|2026-01-30 20:12:40|2164.1|2156.1|2163.3|2155.3|2164.1|2156.1|2163.1|2155.1|1
1769803970000|2026-01-30 20:12:50|2161.9|2153.9|2161.9|2153.9|2161.9|2153.9|2161.9|2153.9|1
1769803980000|2026-01-30 20:13:00|2162|2154|2162.1|2154.1|2164|2156|2161.9|2153.9|2
1769803990000|2026-01-30 20:13:10|2162.2|2154.2|2162.1|2154.1|2162.2|2154.2|2162.1|2154.1|0
1769804000000|2026-01-30 20:13:20|2162.2|2154.2|2161.6|2153.6|2164.1|2157.6|2158.6|2153.6|5
1769804010000|2026-01-30 20:13:30|2162.1|2154.1|2164.6|2156.6|2166.5|2158.5|2158.2|2153.6|2
1769804020000|2026-01-30 20:13:40|2164.7|2156.7|2165.1|2157.1|2165.3|2160.6|2162.1|2156.7|1
1769804030000|2026-01-30 20:13:50|2162.1|2160.6|2166|2158|2167.8|2160.6|2162.1|2158|2
1769804040000|2026-01-30 20:14:00|2165.9|2157.9|2167.6|2159.6|2167.7|2159.7|2165.4|2157.4|2
1769804050000|2026-01-30 20:14:10|2167.7|2159.7|2165.8|2157.8|2167.7|2159.7|2163.8|2155.8|13
1769804060000|2026-01-30 20:14:20|2165.9|2157.9|2166|2158|2166.2|2158.2|2165.8|2157.8|0
1769804070000|2026-01-30 20:14:30|2165.9|2157.9|2166.9|2158.9|2166.9|2158.9|2164.1|2156.1|4
1769804080000|2026-01-30 20:14:40|2167.1|2159.1|2168|2160|2168|2160|2167.1|2159.1|4
1769804090000|2026-01-30 20:14:50|2167.7|2159.7|2172.6|2164.6|2173.2|2165.2|2167.7|2159.7|7
1769804100000|2026-01-30 20:15:00|2172.4|2164.4|2172.3|2164.3|2172.5|2164.5|2169.6|2161.6|1
1769804110000|2026-01-30 20:15:10|2172|2164|2167.7|2159.7|2172|2164.9|2166.4|2159.7|23
1769804120000|2026-01-30 20:15:20|2167.8|2159.8|2167.6|2159.6|2168|2160|2167.6|2159.6|1
1769804130000|2026-01-30 20:15:30|2167.5|2159.5|2161.8|2153.8|2167.5|2159.5|2161.8|2153.8|1
1769804140000|2026-01-30 20:15:40|2161.9|2153.9|2160.7|2159.2|2163.5|2159.2|2160.7|2153.9|2
1769804150000|2026-01-30 20:15:50|2162.6|2154.6|2164.9|2156.9|2165.7|2157.7|2162.4|2154.4|2
1769804160000|2026-01-30 20:16:00|2165.2|2157.2|2162.3|2154.3|2165.6|2157.6|2162.3|2154.3|2
1769804170000|2026-01-30 20:16:10|2162.4|2154.4|2164|2156|2165.1|2157.1|2162.4|2154.4|4
1769804180000|2026-01-30 20:16:20|2164.1|2156.1|2165.2|2157.2|2165.5|2157.5|2164.1|2156.1|0
1769804190000|2026-01-30 20:16:30|2165.1|2157.1|2165.1|2157.1|2165.5|2157.5|2164.9|2156.9|0
1769804200000|2026-01-30 20:16:40|2164.8|2156.8|2161.5|2153.5|2164.8|2156.8|2161.5|2153.5|1
1769804210000|2026-01-30 20:16:50|2158.6|2150.6|2158.9|2150.9|2162.2|2154.2|2154.3|2146.3|11
1769804220000|2026-01-30 20:17:00|2159.1|2151.1|2157.3|2149.3|2159.2|2151.2|2157.2|2149.2|0
1769804230000|2026-01-30 20:17:10|2157.8|2149.8|2158.5|2150.5|2159|2151|2156.2|2148.2|0
1769804240000|2026-01-30 20:17:20|2158.6|2150.6|2162.4|2154.4|2162.4|2154.4|2157.1|2149.1|10
1769804250000|2026-01-30 20:17:30|2165|2157|2167|2159|2167.4|2159.4|2164.9|2156.9|2
1769804260000|2026-01-30 20:17:40|2167.1|2159.1|2167.1|2159.1|2168.3|2160.3|2167|2159|0
1769804270000|2026-01-30 20:17:50|2167.7|2159.7|2168.6|2160.6|2168.7|2160.7|2166|2158|1
1769804280000|2026-01-30 20:18:00|2168.3|2160.3|2167.3|2159.3|2168.3|2160.3|2166.7|2158.7|0
1769804290000|2026-01-30 20:18:10|2167|2159|2167.3|2159.3|2167.5|2159.5|2166.6|2158.6|0
1769804300000|2026-01-30 20:18:20|2167.8|2159.8|2167.1|2159.1|2168.6|2160.6|2167.1|2159.1|2
1769804310000|2026-01-30 20:18:30|2167|2159|2168|2160|2168|2160|2167|2159|1
1769804320000|2026-01-30 20:18:40|2168.1|2160.1|2166.3|2158.3|2168.4|2162.7|2164.2|2158.3|2
1769804330000|2026-01-30 20:18:50|2165.4|2157.4|2165.2|2157.2|2165.4|2157.4|2165.1|2157.1|1
1769804340000|2026-01-30 20:19:00|2167|2159|2166.9|2158.9|2168.1|2160.1|2166.9|2158.9|5
1769804350000|2026-01-30 20:19:10|2166.5|2158.5|2163.1|2155.1|2167.3|2159.3|2163.1|2155.1|3
1769804360000|2026-01-30 20:19:20|2163|2155|2166|2158|2166.2|2158.2|2163|2155|2
1769804370000|2026-01-30 20:19:30|2166.1|2158.1|2166.7|2158.7|2167|2159|2166.1|2158.1|0
1769804380000|2026-01-30 20:19:40|2166.8|2158.8|2167.5|2159.5|2167.5|2159.5|2166.8|2158.8|0
1769804390000|2026-01-30 20:19:50|2167.4|2159.4|2169.1|2161.1|2169.1|2161.1|2167.3|2159.3|1
1769804400000|2026-01-30 20:20:00|2168.9|2160.9|2168.6|2160.6|2169|2161|2168.3|2160.3|0
1769804410000|2026-01-30 20:20:10|2168.9|2160.9|2165.4|2157.4|2169.1|2161.1|2164.3|2156.3|2
1769804420000|2026-01-30 20:20:20|2166.2|2158.2|2165.3|2157.3|2167.4|2159.4|2165.3|2157.3|2
1769804430000|2026-01-30 20:20:30|2165.6|2157.6|2165.9|2157.9|2166.1|2158.1|2165.4|2157.4|0
1769804440000|2026-01-30 20:20:40|2166|2158|2167.4|2159.4|2167.4|2159.4|2165.8|2157.8|0
1769804450000|2026-01-30 20:20:50|2166.7|2158.7|2168.2|2160.2|2168.2|2160.2|2166.7|2158.7|1
1769804460000|2026-01-30 20:21:00|2168.3|2160.3|2168.7|2160.7|2168.7|2160.7|2168.3|2160.3|0
1769804470000|2026-01-30 20:21:10|2169.4|2161.4|2167.3|2165.8|2170.1|2165.8|2167.3|2161.4|2
1769804480000|2026-01-30 20:21:20|2170.1|2162.1|2173.3|2165.3|2174|2166|2169.8|2161.8|4
1769804490000|2026-01-30 20:21:30|2173.6|2165.6|2173.5|2165.5|2173.6|2165.6|2173.3|2165.3|1
1769804500000|2026-01-30 20:21:40|2172.7|2164.7|2173.4|2165.4|2173.4|2165.4|2172.3|2164.3|13
1769804510000|2026-01-30 20:21:50|2173.2|2165.2|2173.3|2165.3|2173.5|2165.5|2172.9|2164.9|2
1769804520000|2026-01-30 20:22:00|2172.9|2164.9|2172.3|2164.3|2172.9|2164.9|2172.3|2164.3|0
1769804530000|2026-01-30 20:22:10|2172.1|2164.1|2172.8|2164.8|2173.6|2165.6|2172.1|2164.1|1
1769804540000|2026-01-30 20:22:20|2172.7|2164.7|2172.3|2164.3|2172.7|2164.7|2172.3|2164.3|2
1769804550000|2026-01-30 20:22:30|||||||||1
1769804560000|2026-01-30 20:22:40|2168.5|2167|2168.5|2167|2168.5|2167|2168.5|2167|3
1769804570000|2026-01-30 20:22:50|2168.8|2167.3|2173.2|2165.2|2173.5|2167.3|2168.8|2165.2|1
1769804580000|2026-01-30 20:23:00|2173.3|2165.3|2168.9|2160.9|2173.3|2165.3|2168.4|2160.4|4
1769804590000|2026-01-30 20:23:10|2168.8|2160.8|2169.9|2161.9|2169.9|2161.9|2167.3|2159.3|1
1769804600000|2026-01-30 20:23:20|2170.1|2162.1|2170.3|2162.3|2170.4|2162.4|2170.1|2162.1|0
1769804610000|2026-01-30 20:23:30|2170.4|2162.4|2170.6|2162.6|2170.6|2162.6|2170.4|2162.4|0
1769804620000|2026-01-30 20:23:40|2170.7|2162.7|2170.7|2162.7|2170.7|2162.7|2170.7|2162.7|0
1769804630000|2026-01-30 20:23:50|2170.6|2162.6|2171.1|2163.1|2171.4|2163.4|2170.2|2162.2|1
1769804640000|2026-01-30 20:24:00|2169.2|2161.2|2167.5|2159.5|2169.5|2163.9|2165.4|2159.5|3
1769804650000|2026-01-30 20:24:10|2169.4|2161.4|2169.2|2161.2|2169.6|2161.6|2168.9|2160.9|2
1769804660000|2026-01-30 20:24:20|2169.1|2161.1|2168.4|2160.4|2169.1|2161.1|2168.2|2160.2|0
1769804670000|2026-01-30 20:24:30|2168.5|2160.5|2169.8|2161.8|2169.8|2161.8|2168.3|2160.3|1
1769804680000|2026-01-30 20:24:40|2169.4|2161.4|2168.4|2160.4|2169.4|2161.4|2168.4|2160.4|1
1769804690000|2026-01-30 20:24:50|2168.3|2160.3|2167|2159|2168.3|2160.3|2166.9|2158.9|3
1769804710000|2026-01-30 20:25:10|2166.9|2158.9|2166.4|2158.4|2166.9|2158.9|2161.7|2153.7|11
1769804720000|2026-01-30 20:25:20|2166.5|2158.5|2166.5|2158.5|2166.6|2158.6|2165.1|2157.1|1
1769804730000|2026-01-30 20:25:30|2163.9|2155.9|2161.3|2159.8|2164.5|2159.8|2161.3|2155.9|2
1769804740000|2026-01-30 20:25:40|2165.8|2157.8|2163.6|2155.6|2165.9|2157.9|2163.5|2155.5|4
1769804750000|2026-01-30 20:25:50|2163.7|2155.7|2166.8|2158.8|2166.8|2158.8|2163.7|2155.7|3
1769804760000|2026-01-30 20:26:00|2166.6|2158.6|2170.3|2162.3|2171.8|2163.8|2166.6|2158.6|4
1769804770000|2026-01-30 20:26:10|2170.4|2162.4|2170.8|2162.8|2171.6|2163.6|2170.4|2162.4|1
1769804780000|2026-01-30 20:26:20|2170.6|2162.6|2167.4|2159.4|2171.6|2163.6|2167.3|2159.3|3
1769804790000|2026-01-30 20:26:30|2167|2159|2164.4|2156.4|2167.2|2159.2|2164.4|2156.4|1
1769804800000|2026-01-30 20:26:40|2164.2|2156.2|2163.8|2155.8|2164.6|2156.6|2163.3|2155.3|0
1769804810000|2026-01-30 20:26:50|2164.1|2156.1|2162.6|2154.6|2164.1|2156.1|2162.2|2154.2|2
1769804820000|2026-01-30 20:27:00|2162.7|2154.7|2162.1|2154.1|2163.7|2155.7|2162.1|2154.1|1
1769804830000|2026-01-30 20:27:10|2159.5|2158|2163.2|2155.2|2164|2158|2159.5|2155.1|2
1769804840000|2026-01-30 20:27:20|2163.4|2155.4|2155.5|2147.5|2163.4|2155.4|2155.5|2147.5|3
1769804850000|2026-01-30 20:27:30|2155.4|2147.4|2154.4|2146.4|2155.4|2147.4|2154|2146|1
1769804860000|2026-01-30 20:27:40|2153|2145|2155.1|2147.1|2156.3|2148.3|2153|2145|5
1769804870000|2026-01-30 20:27:50|2156|2148|2156.4|2148.4|2156.4|2148.4|2156|2148|1
1769804880000|2026-01-30 20:28:00|2156.3|2148.3|2153.9|2145.9|2156.3|2148.3|2153.5|2145.5|1
1769804890000|2026-01-30 20:28:10|2154.2|2146.2|2155.7|2147.7|2156.3|2148.3|2154.1|2146.1|1
1769804900000|2026-01-30 20:28:20|2155.8|2147.8|2152.7|2144.7|2156|2148|2152.5|2144.5|2
1769804910000|2026-01-30 20:28:30|2153|2145|2155.5|2147.5|2155.6|2147.6|2151.2|2143.2|4
1769804920000|2026-01-30 20:28:40|2156.5|2148.5|2156.3|2148.3|2158.2|2150.2|2156|2148|0
1769804930000|2026-01-30 20:28:50|2157.8|2149.8|2155.4|2147.4|2157.8|2149.8|2155.4|2147.4|1
1769804940000|2026-01-30 20:29:00|2153.4|2145.4|2149.8|2141.8|2153.4|2145.4|2149.6|2141.6|1
1769804950000|2026-01-30 20:29:10|2149.9|2141.9|2151.4|2143.4|2153|2145|2149.5|2141.5|2
1769804960000|2026-01-30 20:29:20|2151.6|2143.6|2150.2|2142.2|2151.7|2143.7|2149.8|2141.8|0
1769804970000|2026-01-30 20:29:30|2150.3|2142.3|2152.2|2144.2|2153.7|2145.7|2150.3|2142.3|0
1769804980000|2026-01-30 20:29:40|2152.3|2144.3|2153.6|2145.6|2153.6|2145.6|2152.3|2144.3|0
1769804990000|2026-01-30 20:29:50|2152.9|2144.9|2151.8|2143.8|2153.1|2145.1|2151.8|2143.8|0
1769805000000|2026-01-30 20:30:00|2151.7|2143.7|2160.8|2152.8|2163.2|2155.2|2151.7|2143.7|12
1769805010000|2026-01-30 20:30:10|2159.9|2151.9|2157.6|2149.6|2159.9|2151.9|2157.6|2149.6|0
1769805020000|2026-01-30 20:30:20|2159.3|2151.3|2154.9|2146.9|2159.3|2151.3|2154.9|2146.9|2
1769805030000|2026-01-30 20:30:30|2154.8|2146.8|2152.5|2144.5|2154.8|2146.8|2152.2|2144.2|0
1769805040000|2026-01-30 20:30:40|2152|2144|2156.5|2148.5|2157.2|2149.2|2150.3|2142.3|3
1769805050000|2026-01-30 20:30:50|2156.2|2148.2|2154.5|2146.5|2157.2|2149.2|2152.7|2144.7|2
1769805060000|2026-01-30 20:31:00|2154.8|2146.8|2160.5|2152.5|2160.8|2152.8|2154.8|2146.8|2
1769805070000|2026-01-30 20:31:10|2162.6|2154.6|2158.7|2150.7|2162.6|2156|2157.5|2150.7|6
1769805090000|2026-01-30 20:31:30|2159.3|2151.3|2155.4|2147.4|2159.3|2151.3|2155.4|2147.4|0
1769805100000|2026-01-30 20:31:40|2153.3|2145.3|2156.6|2148.6|2158.2|2150.2|2152.6|2144.6|1
1769805110000|2026-01-30 20:31:50|2156.7|2148.7|2155.9|2147.9|2156.7|2148.7|2155.9|2147.9|0
1769805120000|2026-01-30 20:32:00|2156.2|2148.2|2159.7|2151.7|2160|2152|2156.2|2148.2|1
1769805130000|2026-01-30 20:32:10|2158.6|2150.6|2160.4|2152.4|2160.6|2152.6|2158.6|2150.6|2
1769805140000|2026-01-30 20:32:20|2160.3|2152.3|2160.5|2152.5|2161.3|2153.3|2160.3|2152.3|0
1769805150000|2026-01-30 20:32:30|2159.9|2151.9|2160|2152|2160.6|2152.6|2159.9|2151.9|0
1769805160000|2026-01-30 20:32:40|2160.3|2152.3|2150.7|2142.7|2162.5|2154.5|2150.7|2142.7|3
1769805170000|2026-01-30 20:32:50|2150.3|2142.3|2147.8|2139.8|2150.3|2142.3|2146.4|2138.4|5
1769805180000|2026-01-30 20:33:00|2149.6|2141.6|2147.3|2139.3|2149.6|2141.6|2146.2|2138.2|1
1769805200000|2026-01-30 20:33:20|2145.4|2137.4|2140.9|2132.9|2145.4|2137.4|2140.3|2132.3|5
1769805210000|2026-01-30 20:33:30|2140.6|2132.6|2138.6|2130.6|2140.6|2134.1|2135.6|2130.5|2
1769805220000|2026-01-30 20:33:40|2138.3|2130.3|2144.3|2136.3|2144.5|2136.5|2137.9|2129.9|5
1769805230000|2026-01-30 20:33:50|2144.4|2136.4|2142|2134|2144.4|2136.4|2142|2134|2
1769805240000|2026-01-30 20:34:00|2142.5|2134.5|2147.2|2139.2|2147.2|2139.2|2142.5|2134.5|5
1769805250000|2026-01-30 20:34:10|2147.3|2139.3|2147|2139|2147.6|2139.6|2146.5|2138.5|0
1769805260000|2026-01-30 20:34:20|2142.7|2141.2|2143.5|2135.5|2145.2|2141.2|2142.7|2135.2|4
1769805270000|2026-01-30 20:34:30|2143.6|2135.6|2145.3|2137.3|2145.3|2137.3|2143.6|2135.6|1
1769805280000|2026-01-30 20:34:40|2147.6|2139.6|2147.4|2139.4|2147.8|2139.8|2147.2|2139.2|2
1769805290000|2026-01-30 20:34:50|2147.5|2139.5|2145.7|2137.7|2148.5|2140.5|2144.9|2136.9|1
1769805300000|2026-01-30 20:35:00|2145.8|2137.8|2143.4|2135.4|2149.4|2141.4|2142.5|2134.5|3
1769805310000|2026-01-30 20:35:10|2143.7|2135.7|2144.3|2136.3|2145.1|2137.1|2142|2134|9
1769805320000|2026-01-30 20:35:20|2143.7|2135.7|2144|2136|2144.3|2136.3|2143.4|2135.4|0
1769805330000|2026-01-30 20:35:30|2143.9|2135.9|2139.2|2131.2|2143.9|2135.9|2139.1|2131.1|1
1769805340000|2026-01-30 20:35:40|2139.4|2131.4|2140.5|2132.5|2143|2135|2139.4|2131.4|3
1769805350000|2026-01-30 20:35:50|2140.4|2132.4|2141.7|2133.7|2141.8|2133.8|2139.9|2131.9|1
1769805360000|2026-01-30 20:36:00|2142.7|2134.7|2143.8|2135.8|2144.8|2136.8|2141.8|2133.8|2
1769805370000|2026-01-30 20:36:10|2143.4|2135.4|2140.7|2132.7|2143.4|2135.4|2140.5|2132.5|0
1769805380000|2026-01-30 20:36:20|2140.6|2132.6|2137.8|2129.8|2140.6|2132.6|2137.8|2129.8|0
1769805390000|2026-01-30 20:36:30|2137.4|2129.4|2136.7|2128.7|2137.4|2129.4|2135.9|2127.9|5
1769805400000|2026-01-30 20:36:40|2135.7|2127.7|2138.9|2130.9|2138.9|2130.9|2133.5|2125.5|9
1769805410000|2026-01-30 20:36:50|2138.8|2130.8|2135.2|2127.2|2138.8|2130.8|2134.6|2126.6|1
1769805420000|2026-01-30 20:37:00|2135.1|2127.1|2136.5|2128.5|2138.1|2132.7|2134.2|2127.1|8
1769805430000|2026-01-30 20:37:10|2136.3|2128.3|2135.9|2127.9|2136.3|2128.3|2135.9|2127.9|1
1769805440000|2026-01-30 20:37:20|2136.2|2128.2|2128.1|2120.1|2136.2|2128.2|2128|2120|4
1769805450000|2026-01-30 20:37:30|2127.9|2119.9|2123.6|2115.6|2127.9|2119.9|2123.5|2115.5|4
1769805460000|2026-01-30 20:37:40|2123.7|2115.7|2120.5|2112.5|2125|2117|2120.5|2112.5|4
1769805470000|2026-01-30 20:37:50|2119.8|2111.8|2121.5|2113.5|2122.9|2114.9|2119.8|2111.8|7
1769805480000|2026-01-30 20:38:00|2121.9|2113.9|2122|2114|2122.7|2114.7|2121.5|2113.5|0
1769805490000|2026-01-30 20:38:10|2122.1|2114.1|2123.4|2115.4|2123.7|2115.7|2122|2114|1
1769805500000|2026-01-30 20:38:20|2122.6|2114.6|2120|2112|2122.6|2114.6|2119.6|2111.6|6
1769805510000|2026-01-30 20:38:30|2116.6|2108.6|2118|2110|2118|2110|2116.1|2108.1|4
1769805520000|2026-01-30 20:38:40|2117.9|2109.9|2120.6|2112.6|2122.1|2114.1|2117.9|2109.9|14
1769805530000|2026-01-30 20:38:50|2120.7|2112.7|2125.8|2117.8|2128.8|2120.8|2120.7|2112.7|7
1769805540000|2026-01-30 20:39:00|2125.7|2117.7|2126.3|2118.3|2128.8|2120.8|2125.6|2117.6|3
1769805550000|2026-01-30 20:39:10|2126.6|2118.6|2126.6|2118.6|2129.8|2121.8|2126.6|2118.6|1
1769805560000|2026-01-30 20:39:20|2130.1|2122.1|2135.8|2127.8|2135.8|2127.8|2130.1|2122.1|6
1769805570000|2026-01-30 20:39:30|2135.7|2127.7|2135.9|2127.9|2135.9|2127.9|2135.5|2127.5|0
1769805580000|2026-01-30 20:39:40|2135.8|2127.8|2133.6|2125.6|2135.8|2127.8|2133.6|2125.6|4
1769805590000|2026-01-30 20:39:50|2133.5|2125.5|2131.4|2123.4|2134.6|2126.6|2131.4|2123.4|1
1769805600000|2026-01-30 20:40:00|2131.7|2123.7|2129.4|2121.4|2134.1|2126.1|2129.4|2121.4|1
1769805610000|2026-01-30 20:40:10|2129.6|2121.6|2124.2|2116.2|2129.8|2121.8|2124.2|2116.2|1
1769805620000|2026-01-30 20:40:20|2123.9|2115.9|2120.8|2112.8|2123.9|2115.9|2120.4|2112.4|1
1769805630000|2026-01-30 20:40:30|2121.2|2113.2|2121|2113|2121.4|2113.4|2120.9|2112.9|2
1769805640000|2026-01-30 20:40:40|2120.9|2112.9|2123.7|2115.7|2124.5|2116.5|2120.5|2112.5|5
1769805650000|2026-01-30 20:40:50|2123.6|2115.6|2127.1|2119.1|2127.2|2122.3|2123.2|2115.2|1
1769805660000|2026-01-30 20:41:00|2129.3|2121.3|2121.4|2113.4|2129.3|2121.3|2121.4|2113.4|14
1769805670000|2026-01-30 20:41:10|2122|2114|2126.8|2118.8|2127|2119|2121.4|2113.4|4
1769805680000|2026-01-30 20:41:20|2127.5|2119.5|2125.1|2117.1|2127.5|2119.5|2122.4|2114.4|2
1769805690000|2026-01-30 20:41:30|2124.9|2116.9|2125.4|2117.4|2126.1|2118.1|2124.8|2116.8|0
1769805700000|2026-01-30 20:41:40|2124.8|2116.8|2120.8|2112.8|2124.8|2116.8|2120.8|2112.8|2
1769805710000|2026-01-30 20:41:50|2121.1|2113.1|2121|2113|2122.7|2114.7|2121|2113|2
1769805720000|2026-01-30 20:42:00|2121.6|2113.6|2122.2|2114.2|2122.2|2114.2|2121.5|2113.5|0
1769805730000|2026-01-30 20:42:10|2121.4|2113.4|2125.9|2117.9|2126|2118|2120.6|2112.6|6
1769805740000|2026-01-30 20:42:20|2125.6|2117.6|2124.3|2116.3|2125.9|2117.9|2122.7|2114.7|1
1769805750000|2026-01-30 20:42:30|2124.2|2116.2|2123.3|2115.3|2127.7|2119.7|2123.1|2115.1|3
1769805760000|2026-01-30 20:42:40|2122.7|2114.7|2124.1|2116.1|2124.1|2116.1|2121.9|2113.9|0
1769805770000|2026-01-30 20:42:50|2124.2|2116.2|2126.1|2118.1|2126.7|2118.7|2124.2|2116.2|1
1769805780000|2026-01-30 20:43:00|2126.4|2118.4|2127|2119|2128.6|2120.6|2126.2|2118.2|3
1769805790000|2026-01-30 20:43:10|2127.1|2119.1|2125.5|2117.5|2127.5|2119.5|2125.3|2117.3|3
1769805800000|2026-01-30 20:43:20|2125.4|2117.4|2125.2|2117.2|2125.4|2117.4|2125.2|2117.2|0
1769805810000|2026-01-30 20:43:30|2126.6|2118.6|2125.3|2117.3|2126.6|2119.7|2121.2|2116.8|11
1769805820000|2026-01-30 20:43:40|||||||||2
1769805830000|2026-01-30 20:43:50|2125.4|2117.4|2125|2117|2125.7|2120|2121.5|2117|8
1769805840000|2026-01-30 20:44:00|2120.7|2112.7|2120.7|2112.7|2120.7|2112.7|2120.7|2112.7|9
1769805850000|2026-01-30 20:44:10|2120.6|2112.6|2120.5|2112.5|2120.6|2112.6|2120.2|2112.2|1
1769805860000|2026-01-30 20:44:20|2120.6|2112.6|2123.8|2115.8|2126.8|2118.8|2120.5|2112.5|6
1769805870000|2026-01-30 20:44:30|2124|2116|2125.8|2117.8|2125.8|2117.8|2123.6|2115.6|0
1769805880000|2026-01-30 20:44:40|2126.6|2118.6|2130.6|2122.6|2130.7|2122.7|2126.6|2118.6|0
1769805890000|2026-01-30 20:44:50|2129.8|2121.8|2131.7|2123.7|2131.8|2123.8|2129.8|2121.8|2
1769805900000|2026-01-30 20:45:00|2131.5|2123.5|2129.2|2121.2|2132.4|2124.4|2126.7|2118.7|1
1769805910000|2026-01-30 20:45:10|2128.9|2120.9|2125.8|2117.8|2129.3|2121.3|2125.8|2117.8|0
1769805920000|2026-01-30 20:45:20|2126.5|2118.5|2128.2|2120.2|2128.2|2120.2|2126.4|2118.4|0
1769805930000|2026-01-30 20:45:30|2128.3|2120.3|2128.8|2120.8|2129.3|2121.3|2128.1|2120.1|0
1769805940000|2026-01-30 20:45:40|2126.9|2118.9|2128.3|2120.3|2128.3|2120.3|2125.9|2117.9|1
1769805950000|2026-01-30 20:45:50|2128.2|2120.2|2128|2120|2129|2121|2127.7|2119.7|0
1769805960000|2026-01-30 20:46:00|2127|2119|2123|2115|2129.2|2121.2|2123|2115|8
1769805970000|2026-01-30 20:46:10|2122.9|2114.9|2128.4|2120.4|2128.4|2120.4|2122.5|2114.5|2
1769805980000|2026-01-30 20:46:20|2128.5|2120.5|2132.1|2124.1|2132.1|2124.1|2125.6|2119.9|5
1769805990000|2026-01-30 20:46:30|2131.1|2123.1|2133.8|2125.8|2134.9|2126.9|2128|2122.4|2
1769806000000|2026-01-30 20:46:40|2134|2126|2136|2128|2136.2|2132.2|2133.7|2125.9|2
1769806010000|2026-01-30 20:46:50|2136.1|2128.1|2137.2|2129.2|2137.2|2129.2|2133.8|2125.8|5
1769806020000|2026-01-30 20:47:00|2137.3|2129.3|2138|2130|2138|2130|2136|2128|3
1769806030000|2026-01-30 20:47:10|2135.6|2134.1|2137.4|2129.4|2138|2134.1|2135.6|2127.7|3
1769806040000|2026-01-30 20:47:20|2137.3|2129.3|2138|2130|2138.1|2130.1|2137|2129|1
1769806050000|2026-01-30 20:47:30|2138.1|2130.1|2137.5|2129.5|2141.4|2133.4|2137.5|2129.5|4
1769806060000|2026-01-30 20:47:40|2137.4|2129.4|2135.2|2127.2|2137.4|2129.4|2134.9|2126.9|3
1769806070000|2026-01-30 20:47:50|2135.3|2127.3|2130.9|2122.9|2135.8|2127.8|2130.9|2122.9|0
1769806080000|2026-01-30 20:48:00|2131.1|2123.1|2127.8|2119.8|2131.2|2123.2|2127.8|2119.8|1
1769806090000|2026-01-30 20:48:10|2128.5|2120.5|2128|2120|2129.2|2121.2|2125.7|2117.7|1
1769806100000|2026-01-30 20:48:20|2128.1|2120.1|2131|2123|2131.8|2123.8|2128|2120|1
1769806110000|2026-01-30 20:48:30|2131.1|2123.1|2132.4|2124.4|2132.4|2124.4|2129.2|2121.2|3
1769806120000|2026-01-30 20:48:40|2132|2124|2130.4|2122.4|2132.4|2124.4|2128.6|2120.6|4
1769806130000|2026-01-30 20:48:50|2131.4|2123.4|2132.5|2131|2135.1|2131|2130.4|2123|1
1769806140000|2026-01-30 20:49:00|2135.2|2127.2|2132.6|2124.6|2135.2|2127.2|2131.4|2123.4|2
1769806150000|2026-01-30 20:49:10|2132.7|2124.7|2129.6|2121.6|2133.2|2125.2|2129.4|2121.4|1
1769806160000|2026-01-30 20:49:20|2129.5|2121.5|2129.2|2121.2|2129.9|2121.9|2127.7|2119.7|0
1769806170000|2026-01-30 20:49:30|2129.3|2121.3|2127.9|2119.9|2129.3|2121.3|2127.3|2119.3|0
1769806180000|2026-01-30 20:49:40|2127.7|2119.7|2129.1|2121.1|2129.8|2121.8|2127.7|2119.7|3
1769806190000|2026-01-30 20:49:50|2128.5|2120.5|2128.6|2120.6|2128.8|2120.8|2128.5|2120.5|1
1769806200000|2026-01-30 20:50:00|2128.3|2120.3|2130|2122|2131.1|2123.1|2128.3|2120.3|2
1769806210000|2026-01-30 20:50:10|2130.1|2122.1|2128.7|2120.7|2130.3|2122.3|2128.2|2120.2|1
1769806220000|2026-01-30 20:50:20|2128.1|2120.1|2124.9|2116.9|2128.1|2120.1|2122.6|2114.6|3
1769806230000|2026-01-30 20:50:30|2124.2|2116.2|2123.1|2115.1|2124.7|2116.7|2122.8|2114.8|0
1769806240000|2026-01-30 20:50:40|2124.2|2116.2|2127.4|2119.4|2127.4|2121.7|2123.2|2116.1|4
1769806250000|2026-01-30 20:50:50|2127.5|2119.5|2125|2117|2127.5|2119.5|2124.1|2116.1|3
1769806260000|2026-01-30 20:51:00|2124.9|2116.9|2126.7|2118.7|2127.8|2119.8|2122.6|2114.6|8
1769806270000|2026-01-30 20:51:10|2126.3|2118.3|2129.3|2121.3|2129.6|2121.6|2126.1|2118.1|3
1769806280000|2026-01-30 20:51:20|2130.5|2122.5|2134.4|2126.4|2134.4|2126.4|2130.5|2122.5|2
1769806290000|2026-01-30 20:51:30|2134.6|2126.6|2135.2|2127.2|2135.3|2128.7|2130.2|2126.3|4
1769806300000|2026-01-30 20:51:40|2135.3|2127.3|2135.3|2127.3|2135.3|2127.3|2133.4|2125.4|1
1769806310000|2026-01-30 20:51:50|2134.3|2126.3|2132|2124|2135.3|2127.3|2131.7|2123.7|5
1769806320000|2026-01-30 20:52:00|2131.9|2123.9|2137.1|2129.1|2137.3|2129.3|2130.3|2122.3|6
1769806330000|2026-01-30 20:52:10|2137.2|2129.2|2140.6|2132.6|2140.6|2132.6|2137.2|2129.2|1
1769806340000|2026-01-30 20:52:20|2141.1|2133.1|2145.1|2137.1|2145.3|2137.3|2141.1|2133.1|6
1769806350000|2026-01-30 20:52:30|2145.2|2137.2|2145.8|2137.8|2146.7|2140|2141.5|2137.2|4
1769806360000|2026-01-30 20:52:40|2144.2|2136.2|2143.9|2135.9|2145.3|2140.1|2141.6|2135.7|11
1769806370000|2026-01-30 20:52:50|2143.8|2135.8|2143.7|2135.7|2144.6|2136.6|2142.7|2134.7|3
1769806380000|2026-01-30 20:53:00|2142.6|2134.6|2142.8|2134.8|2144.1|2136.1|2142.5|2134.5|0
1769806390000|2026-01-30 20:53:10|2142.7|2134.7|2143.5|2135.5|2143.6|2135.6|2141.8|2133.8|0
1769806400000|2026-01-30 20:53:20|2140.5|2132.5|2140.2|2132.2|2141.5|2133.5|2139.4|2131.4|0
1769806410000|2026-01-30 20:53:30|2139.3|2131.3|2139.5|2131.5|2141.3|2133.3|2138|2130|0
1769806420000|2026-01-30 20:53:40|2138.9|2130.9|2139.5|2131.5|2139.5|2131.5|2137.3|2129.3|0
1769806430000|2026-01-30 20:53:50|2139.4|2131.4|2139.5|2131.5|2140|2132|2138.5|2130.5|1
1769806440000|2026-01-30 20:54:00|2139.4|2131.4|2137.1|2129.1|2139.4|2131.4|2135.3|2127.3|1
1769806450000|2026-01-30 20:54:10|2137.2|2129.2|2132.3|2124.3|2137.6|2129.6|2131.5|2123.5|1
1769806460000|2026-01-30 20:54:20|2133.7|2125.7|2136.4|2128.4|2136.5|2128.5|2133.5|2125.5|2
1769806470000|2026-01-30 20:54:30|2136.3|2128.3|2133.5|2125.5|2139.1|2131.1|2132.5|2124.5|1
1769806480000|2026-01-30 20:54:40|2133.2|2125.2|2129.2|2121.2|2133.9|2125.9|2128.1|2120.1|23
1769806490000|2026-01-30 20:54:50|2129.3|2121.3|2130.4|2122.4|2132.2|2124.2|2129.3|2121.3|1
1769806500000|2026-01-30 20:55:00|2130.3|2122.3|2129.1|2121.1|2130.3|2122.3|2127.3|2119.3|3
1769806510000|2026-01-30 20:55:10|2128.9|2120.9|2124.1|2116.1|2129.1|2121.1|2123.6|2115.6|1
1769806520000|2026-01-30 20:55:20|2125.1|2117.1|2124.7|2116.7|2126|2118|2118.6|2114.5|5
1769806530000|2026-01-30 20:55:30|2124.6|2116.6|2126.9|2118.9|2127.2|2119.2|2123.2|2115.2|0
1769806540000|2026-01-30 20:55:40|2127.3|2119.3|2129.6|2121.6|2129.6|2121.6|2126.3|2118.3|0
1769806550000|2026-01-30 20:55:50|2130.7|2122.7|2130|2122|2131.3|2123.3|2129.7|2121.7|7
1769806560000|2026-01-30 20:56:00|2130.5|2122.5|2131|2123|2131.4|2123.4|2127.8|2119.8|1
1769806570000|2026-01-30 20:56:10|2131.1|2123.1|2127.5|2119.5|2132.1|2124.1|2125.4|2117.4|5
1769806580000|2026-01-30 20:56:20|2127.3|2119.3|2123.5|2115.5|2127.3|2119.3|2123.2|2115.2|3
1769806590000|2026-01-30 20:56:30|2123.2|2115.2|2114.1|2106.1|2123.2|2117.3|2114.1|2106.1|8
1769806600000|2026-01-30 20:56:40|2113.9|2105.9|2117.2|2109.2|2117.8|2110.7|2112|2105.9|13
1769806610000|2026-01-30 20:56:50|2117.3|2109.3|2121.7|2113.7|2123.1|2115.1|2117.3|2109.3|9
1769806620000|2026-01-30 20:57:00|2123.5|2115.5|2121.8|2113.8|2123.5|2117.6|2119.1|2112.3|2
1769806630000|2026-01-30 20:57:10|2118|2116.5|2123.2|2115.2|2123.7|2116.5|2118|2112|5
1769806640000|2026-01-30 20:57:20|2123.4|2115.4|2129.6|2121.6|2130|2122|2123.4|2115.4|2
1769806650000|2026-01-30 20:57:30|2129.3|2121.3|2129.7|2121.7|2130.2|2124.4|2125.9|2120.8|3
1769806660000|2026-01-30 20:57:40|2128.7|2120.7|2127.4|2119.4|2128.7|2120.7|2126.1|2118.1|6
1769806670000|2026-01-30 20:57:50|2127.7|2119.7|2125.9|2117.9|2128.4|2122.8|2124.3|2117.9|3
1769806680000|2026-01-30 20:58:00|2125.8|2117.8|2123.7|2115.7|2125.8|2118|2119.5|2113.8|5
1769806690000|2026-01-30 20:58:10|2123.6|2115.6|2123.7|2115.7|2124|2116|2123.3|2115.3|0
1769806700000|2026-01-30 20:58:20|2123.2|2115.2|2123.2|2115.2|2125.7|2120.2|2120.2|2114|6
1769806710000|2026-01-30 20:58:30|2122.9|2114.9|2123.1|2115.1|2123.4|2115.4|2122.9|2114.9|0
1769806720000|2026-01-30 20:58:40|2123|2115|2122.4|2114.4|2123.7|2115.7|2122.1|2114.1|3
1769806730000|2026-01-30 20:58:50|2122.3|2114.3|2122.4|2114.4|2123.2|2115.2|2122.2|2114.2|2
1769806740000|2026-01-30 20:59:00|2122.5|2114.5|2133.1|2125.1|2134.7|2126.7|2122.5|2114.5|11
1769806750000|2026-01-30 20:59:10|2133.3|2125.3|2127.9|2119.9|2134.5|2126.5|2127.9|2119.9|4
1769806760000|2026-01-30 20:59:20|2129.3|2121.3|2131.7|2123.7|2131.9|2123.9|2129.3|2121.3|5
1769806770000|2026-01-30 20:59:30|2131.8|2123.8|2132|2124|2133|2125|2130.2|2122.2|3
1769806780000|2026-01-30 20:59:40|2134.4|2126.4|2133.1|2125.1|2135|2127|2132.6|2124.6|5
1769806790000|2026-01-30 20:59:50|2133.6|2125.6|2135.7|2127.7|2137.8|2129.8|2132.2|2124.2|4
1769806800000|2026-01-30 21:00:00|2135.3|2127.3|2137.6|2129.6|2139.1|2131.1|2135.3|2127.3|5
1769806810000|2026-01-30 21:00:10|2136.7|2128.7|2138.7|2130.7|2138.9|2130.9|2135.2|2127.2|1
1769806820000|2026-01-30 21:00:20|2138.4|2130.4|2136.8|2128.8|2138.5|2130.8|2132.3|2126.1|5
1769806830000|2026-01-30 21:00:30|2136.3|2128.3|2135.4|2127.4|2136.3|2128.3|2133.3|2125.3|1
1769806840000|2026-01-30 21:00:40|2136.6|2128.6|2136.7|2128.7|2138.4|2130.4|2135.8|2127.8|2
1769806850000|2026-01-30 21:00:50|2136.8|2128.8|2135.4|2127.4|2137.2|2129.2|2135.4|2127.4|0
1769806860000|2026-01-30 21:01:00|2134.5|2126.5|2135.7|2127.7|2135.7|2127.7|2132.5|2124.5|2
1769806870000|2026-01-30 21:01:10|2135.6|2127.6|2136.9|2128.9|2136.9|2128.9|2135.4|2127.4|0
1769806880000|2026-01-30 21:01:20|2137|2129|2141|2133|2141|2133|2137|2129|1
1769806890000|2026-01-30 21:01:30|2141.1|2133.1|2141.2|2133.2|2141.2|2133.2|2139|2131|0
1769806900000|2026-01-30 21:01:40|2141.3|2133.3|2141.3|2133.3|2141.3|2133.3|2141|2133|2
1769806910000|2026-01-30 21:01:50|2141.6|2133.6|2143.3|2135.3|2143.5|2135.5|2141.1|2133.1|1
1769806920000|2026-01-30 21:02:00|2145|2137|2144.5|2136.5|2145|2137|2144.1|2136.1|1
1769806930000|2026-01-30 21:02:10|2144.4|2136.4|2144.4|2136.4|2144.4|2136.4|2144.1|2136.1|2
1769806940000|2026-01-30 21:02:20|2144.3|2136.3|2143.5|2135.5|2144.3|2136.3|2143.5|2135.5|1
1769806950000|2026-01-30 21:02:30|2143.6|2135.6|2146.8|2138.8|2146.8|2138.8|2143.6|2135.6|0
1769806960000|2026-01-30 21:02:40|2146.7|2138.7|2146.8|2138.8|2147.4|2139.4|2145.9|2137.9|0
1769806970000|2026-01-30 21:02:50|2145.1|2143.6|2147|2139|2147.3|2143.6|2145.1|2137.9|5
1769806980000|2026-01-30 21:03:00|2146.9|2138.9|2146.5|2138.5|2146.9|2138.9|2145.5|2137.5|0
1769806990000|2026-01-30 21:03:10|2147.1|2139.1|2147.4|2139.4|2147.5|2139.5|2147.1|2139.1|0
1769807000000|2026-01-30 21:03:20|2147.2|2139.2|2147.2|2139.2|2147.3|2139.3|2147.1|2139.1|0
1769807010000|2026-01-30 21:03:30|2147.1|2139.1|2147.2|2139.2|2147.2|2139.2|2147.1|2139.1|0
1769807020000|2026-01-30 21:03:40|2149.1|2141.1|2147.7|2139.7|2149.1|2141.1|2147.7|2139.7|4
1769807030000|2026-01-30 21:03:50|2146.3|2138.3|2145.9|2137.9|2146.3|2138.3|2145.7|2137.7|0
1769807040000|2026-01-30 21:04:00|2145.7|2137.7|2146.2|2138.2|2148.1|2140.1|2145.7|2137.7|0
1769807050000|2026-01-30 21:04:10|2146.1|2138.1|2149.5|2141.5|2149.5|2141.5|2145.9|2137.9|1
1769807060000|2026-01-30 21:04:20|2149.6|2141.6|2152.3|2144.3|2152.3|2144.3|2149.3|2141.3|1
1769807070000|2026-01-30 21:04:30|2152.4|2144.4|2152.9|2144.9|2153|2145|2152.4|2144.4|3
1769807080000|2026-01-30 21:04:40|2153|2145|2152.8|2144.8|2153.7|2149.7|2151.2|2144.8|2
1769807090000|2026-01-30 21:04:50|2152.7|2144.7|2150.5|2142.5|2152.7|2144.7|2150.5|2142.5|30
1769807100000|2026-01-30 21:05:00|2150.4|2142.4|2149.2|2141.2|2150.4|2142.4|2149|2141|3
1769807110000|2026-01-30 21:05:10|2149.1|2141.1|2145.6|2137.6|2149.2|2141.2|2145.5|2137.5|8
1769807120000|2026-01-30 21:05:20|2146|2138|2144.4|2136.4|2146|2138|2144.4|2136.4|0
1769807130000|2026-01-30 21:05:30|2144|2136|2142.9|2134.9|2144|2136|2142.8|2134.8|0
1769807140000|2026-01-30 21:05:40|2143|2135|2143.2|2135.2|2143.3|2135.3|2142.2|2134.2|2
1769807150000|2026-01-30 21:05:50|||||||||1
1769807160000|2026-01-30 21:06:00|2140.7|2132.7|2140.6|2132.6|2140.8|2132.8|2140.6|2132.6|9
1769807170000|2026-01-30 21:06:10|2140.7|2132.7|2142.7|2134.7|2143.4|2135.4|2140.7|2132.7|4
1769807180000|2026-01-30 21:06:20|2142.9|2134.9|2143.3|2135.3|2145.3|2137.3|2142.6|2134.6|2
1769807190000|2026-01-30 21:06:30|2143.1|2135.1|2142.4|2134.4|2143.1|2135.1|2142.2|2134.2|0
1769807200000|2026-01-30 21:06:40|2142.2|2134.2|2142.3|2134.3|2142.3|2134.3|2142.1|2134.1|0
1769807210000|2026-01-30 21:06:50|2142.2|2134.2|2146.6|2138.6|2146.8|2138.8|2142.2|2134.2|1
1769807220000|2026-01-30 21:07:00|2146.5|2138.5|2144.5|2136.5|2146.5|2138.5|2144.5|2136.5|0
1769807230000|2026-01-30 21:07:10|2144.4|2136.4|2142.1|2134.1|2144.4|2136.4|2142|2134|0
1769807240000|2026-01-30 21:07:20|2141.8|2133.8|2141.6|2133.6|2141.8|2133.8|2141.4|2133.4|0
1769807250000|2026-01-30 21:07:30|2141.5|2133.5|2140.5|2132.5|2141.5|2133.5|2139.9|2131.9|0
1769807260000|2026-01-30 21:07:40|2140.6|2132.6|2140.6|2132.6|2140.7|2132.7|2140.5|2132.5|0
1769807270000|2026-01-30 21:07:50|2140.5|2132.5|2137.8|2129.8|2140.5|2132.5|2137.8|2129.8|0
1769807280000|2026-01-30 21:08:00|2137.7|2129.7|2137.4|2129.4|2137.7|2129.7|2137.4|2129.4|0
1769807290000|2026-01-30 21:08:10|2135.3|2127.3|2138.6|2130.6|2138.6|2130.6|2135.3|2127.3|4
1769807300000|2026-01-30 21:08:20|2138.7|2130.7|2140.5|2132.5|2140.5|2132.5|2138.7|2130.7|0
1769807310000|2026-01-30 21:08:30|2139.2|2131.2|2139.3|2131.3|2139.3|2131.3|2138.4|2130.4|2
1769807320000|2026-01-30 21:08:40|2141.1|2133.1|2140|2132|2141.1|2133.1|2139.4|2131.4|0
1769807330000|2026-01-30 21:08:50|2139.8|2131.8|2139.8|2131.8|2139.8|2131.8|2139.8|2131.8|0
1769807340000|2026-01-30 21:09:00|2139.9|2131.9|2140.8|2132.8|2141.2|2133.2|2139.9|2131.9|0
1769807350000|2026-01-30 21:09:10|2143.5|2135.5|2143.5|2135.5|2143.5|2135.5|2143.5|2135.5|1
1769807360000|2026-01-30 21:09:20|2145.4|2137.4|2144.6|2136.6|2145.4|2137.4|2144.6|2136.6|0
1769807370000|2026-01-30 21:09:30|2144.1|2136.1|2144|2136|2144.1|2136.1|2143.9|2135.9|0
1769807380000|2026-01-30 21:09:40|2143.9|2135.9|2145.6|2137.6|2145.6|2137.6|2143.9|2135.9|0
1769807390000|2026-01-30 21:09:50|2145.5|2137.5|2143.4|2135.4|2145.5|2137.5|2143.3|2135.3|1
1769807400000|2026-01-30 21:10:00|2143.6|2135.6|2145.1|2137.1|2145.3|2137.3|2143.6|2135.6|0
1769807410000|2026-01-30 21:10:10|2145|2137|2144.8|2136.8|2145|2137|2144.4|2136.4|1
1769807420000|2026-01-30 21:10:20|2145.1|2137.1|2145.1|2137.1|2145.1|2137.1|2145.1|2137.1|0
1769807430000|2026-01-30 21:10:30|2144.8|2136.8|2143|2135|2144.8|2136.8|2143|2135|0
1769807440000|2026-01-30 21:10:40|2143.1|2135.1|2145.7|2137.7|2145.7|2137.7|2143.1|2135.1|2
1769807450000|2026-01-30 21:10:50|2146|2138|2145.9|2137.9|2146|2138|2145.8|2137.8|0
1769807460000|2026-01-30 21:11:00|||||||||1
1769807510000|2026-01-30 21:11:50|2145.8|2137.8|2145.8|2137.8|2145.8|2137.8|2145.8|2137.8|0
1769807520000|2026-01-30 21:12:00|2145.7|2137.7|2142|2134|2145.7|2137.7|2140.6|2132.6|0
1769807530000|2026-01-30 21:12:10|2142.1|2134.1|2141.7|2133.7|2142.1|2134.1|2140|2132|0
1769807540000|2026-01-30 21:12:20|2142.2|2134.2|2140.1|2132.1|2142.3|2134.3|2140.1|2132.1|1
1769807550000|2026-01-30 21:12:30|2140.2|2132.2|2137.8|2129.8|2141.7|2133.7|2137.8|2129.8|3
1769807560000|2026-01-30 21:12:40|2137.9|2129.9|2139.3|2131.3|2139.3|2131.3|2137.2|2129.2|0
1769807570000|2026-01-30 21:12:50|2139|2131|2138.4|2130.4|2139|2131|2136.9|2128.9|1
1769807580000|2026-01-30 21:13:00|2138.5|2130.5|2138.9|2130.9|2139.4|2131.4|2137.2|2129.2|3
1769807590000|2026-01-30 21:13:10|2138.8|2130.8|2139.3|2131.3|2139.7|2131.7|2137.9|2129.9|0
1769807600000|2026-01-30 21:13:20|2139.6|2131.6|2137.7|2129.7|2139.9|2131.9|2137.7|2129.7|0
1769807610000|2026-01-30 21:13:30|2137.1|2129.1|2136.6|2128.6|2137.1|2129.1|2136.6|2128.6|0
1769807620000|2026-01-30 21:13:40|2136.5|2128.5|2137.3|2129.3|2137.4|2129.4|2136.5|2128.5|0
1769807630000|2026-01-30 21:13:50|2137.4|2129.4|2138.1|2130.1|2138.1|2130.1|2137.4|2129.4|0
1769807640000|2026-01-30 21:14:00|2137.9|2129.9|2137.8|2129.8|2137.9|2129.9|2137.7|2129.7|0
1769807650000|2026-01-30 21:14:10|2137.9|2129.9|2140.1|2132.1|2141|2133|2137.9|2129.9|1
1769807660000|2026-01-30 21:14:20|2140.3|2132.3|2141.7|2133.7|2141.8|2133.8|2140.2|2132.2|0
1769807670000|2026-01-30 21:14:30|2141.8|2133.8|2139.9|2131.9|2141.8|2133.8|2139.3|2131.3|1
1769807680000|2026-01-30 21:14:40|2139.7|2131.7|2140.1|2132.1|2140.1|2132.1|2138.4|2130.4|1
1769807690000|2026-01-30 21:14:50|2140|2132|2139.8|2131.8|2140.1|2132.1|2139.8|2131.8|0
1769807700000|2026-01-30 21:15:00|2139.9|2131.9|2140.7|2132.7|2140.9|2132.9|2139.9|2131.9|0
1769807710000|2026-01-30 21:15:10|2140.8|2132.8|2144.2|2136.2|2144.5|2136.5|2140.8|2132.8|2
1769807720000|2026-01-30 21:15:20|2143.6|2135.6|2143|2135|2143.6|2135.6|2141.4|2133.4|1
1769807730000|2026-01-30 21:15:30|2143.1|2135.1|2141.7|2133.7|2143.7|2135.7|2141.5|2133.5|1
1769807740000|2026-01-30 21:15:40|2141|2133|2139.2|2131.2|2141|2133|2137.9|2129.9|2
1769807750000|2026-01-30 21:15:50|2138.8|2130.8|2138.7|2130.7|2139|2131|2138.7|2130.7|0
1769807760000|2026-01-30 21:16:00|2138.6|2130.6|2140|2132|2140|2132|2137.8|2129.8|1
1769807770000|2026-01-30 21:16:10|2140.3|2132.3|2140.7|2132.7|2140.7|2132.7|2140|2132|0
1769807780000|2026-01-30 21:16:20|2140.9|2132.9|2145.7|2137.7|2145.7|2137.7|2140.9|2132.9|7
1769807790000|2026-01-30 21:16:30|2145.6|2137.6|2146|2138|2146|2138|2144.8|2136.8|1
1769807800000|2026-01-30 21:16:40|2145.9|2137.9|2148|2140|2148|2140|2145.4|2137.4|2
1769807810000|2026-01-30 21:16:50|2148.1|2140.1|2149|2141|2149.4|2141.4|2148.1|2140.1|0
1769807820000|2026-01-30 21:17:00|2147.7|2139.7|2147.7|2139.7|2147.7|2139.7|2147.7|2139.7|0
1769807830000|2026-01-30 21:17:10|2146|2138|2145.3|2137.3|2146.1|2139|2140.5|2136.8|3
1769807840000|2026-01-30 21:17:20|2145.5|2137.5|2146.3|2138.3|2146.8|2138.8|2144.6|2136.6|7
1769807850000|2026-01-30 21:17:30|2146.1|2138.1|2147.1|2139.1|2147.8|2139.8|2146.1|2138.1|0
1769807860000|2026-01-30 21:17:40|2146.7|2138.7|2146.4|2138.4|2146.7|2138.7|2145.3|2137.3|0
1769807870000|2026-01-30 21:17:50|2146.3|2138.3|2146.1|2138.1|2146.4|2138.4|2146|2138|0
1769807880000|2026-01-30 21:18:00|2146.4|2138.4|2146.6|2138.6|2146.6|2138.6|2146.4|2138.4|0
1769807890000|2026-01-30 21:18:10|2146.3|2138.3|2146.3|2138.3|2146.3|2138.3|2146.3|2138.3|0
1769807900000|2026-01-30 21:18:20|2146.5|2138.5|2146.1|2138.1|2146.7|2138.7|2146.1|2138.1|1
1769807910000|2026-01-30 21:18:30|2144.4|2136.4|2145.2|2137.2|2145.2|2137.2|2144.4|2136.4|1
1769807920000|2026-01-30 21:18:40|2145.1|2137.1|2142.1|2134.1|2145.2|2137.2|2141.8|2133.8|1
1769807930000|2026-01-30 21:18:50|2142.5|2134.5|2143.4|2135.4|2143.4|2135.4|2142|2134|0
1769807940000|2026-01-30 21:19:00|2143.8|2135.8|2144.1|2136.1|2144.1|2136.1|2143.8|2135.8|0
1769807950000|2026-01-30 21:19:10|2145.3|2137.3|2145.7|2137.7|2145.7|2137.7|2145.3|2137.3|3
1769807960000|2026-01-30 21:19:20|2145.9|2137.9|2147|2139|2147.2|2139.2|2145.9|2137.9|2
1769807970000|2026-01-30 21:19:30|2147.7|2139.7|2147.1|2139.1|2147.7|2139.7|2146.8|2138.8|0
1769807980000|2026-01-30 21:19:40|2147.6|2139.6|2148.2|2140.2|2148.2|2140.2|2147.6|2139.6|0
1769807990000|2026-01-30 21:19:50|2148.5|2140.5|2141.9|2133.9|2149.3|2141.3|2140.1|2132.9|2
1769808000000|2026-01-30 21:20:00|2141.8|2133.8|2141.3|2133.3|2141.8|2133.8|2141.3|2133.3|1
1769808020000|2026-01-30 21:20:20|2141.4|2133.4|2140.4|2132.4|2141.4|2133.4|2140.4|2132.4|1
1769808030000|2026-01-30 21:20:30|2139.1|2131.1|2143.2|2135.2|2143.2|2135.2|2138.8|2130.8|9
1769808040000|2026-01-30 21:20:40|2143.3|2135.3|2143.7|2135.7|2145.7|2137.7|2142.4|2134.4|9
1769808050000|2026-01-30 21:20:50|2144.3|2136.3|2147.5|2139.5|2147.5|2140.5|2142|2135.9|3
1769808060000|2026-01-30 21:21:00|2144.4|2142.9|2148.3|2140.3|2148.3|2144.5|2144.4|2139.8|4
1769808070000|2026-01-30 21:21:10|2148.4|2140.4|2147.1|2139.1|2148.5|2140.5|2147.1|2139.1|0
1769808080000|2026-01-30 21:21:20|2147.2|2139.2|2148.4|2140.4|2148.4|2140.4|2147.2|2139.2|0
1769808090000|2026-01-30 21:21:30|2148.5|2140.5|2147.6|2139.6|2148.5|2140.5|2147.3|2139.3|0
1769808100000|2026-01-30 21:21:40|2146.9|2138.9|2142.6|2134.6|2146.9|2138.9|2142.2|2134.2|3
1769808110000|2026-01-30 21:21:50|2142.8|2134.8|2145.4|2137.4|2145.4|2137.4|2142.8|2134.8|1
1769808120000|2026-01-30 21:22:00|2142.6|2141.1|2148.6|2140.6|2148.6|2142.8|2142.6|2138.3|13
1769808130000|2026-01-30 21:22:10|2148.9|2140.9|2149.9|2141.9|2150.4|2144.8|2146.3|2140.9|3
1769808140000|2026-01-30 21:22:20|2148.1|2140.1|2148.8|2140.8|2148.8|2140.8|2148.1|2140.1|3
1769808150000|2026-01-30 21:22:30|2146.1|2144.6|2154.4|2146.4|2157.3|2149.3|2146.1|2143.3|10
1769808160000|2026-01-30 21:22:40|2154.1|2146.1|2154.7|2146.7|2154.7|2146.7|2152.7|2144.7|0
1769808170000|2026-01-30 21:22:50|2154.4|2146.4|2155.6|2147.6|2155.7|2147.7|2154.3|2146.3|0
1769808180000|2026-01-30 21:23:00|2156.5|2148.5|2158.1|2150.1|2158.2|2150.2|2156.5|2148.5|2
1769808190000|2026-01-30 21:23:10|2158|2150|2157.8|2149.8|2158.2|2150.2|2156.2|2148.2|2
1769808200000|2026-01-30 21:23:20|2157.6|2149.6|2158.3|2150.3|2158.3|2150.3|2156.8|2148.8|1
1769808210000|2026-01-30 21:23:30|2158.2|2150.2|2161|2153|2161|2153|2158.1|2150.1|3
1769808220000|2026-01-30 21:23:40|2160.5|2152.5|2159.9|2151.9|2161.2|2153.2|2158.8|2150.8|4
1769808230000|2026-01-30 21:23:50|2160|2152|2160.1|2152.1|2160.7|2154.6|2156.1|2152|1
1769808240000|2026-01-30 21:24:00|2160.2|2152.2|2158.7|2150.7|2160.5|2152.5|2158|2150|0
1769808250000|2026-01-30 21:24:10|2158.9|2150.9|2160.1|2152.1|2161|2153|2158.9|2150.9|2
1769808260000|2026-01-30 21:24:20|2160.2|2152.2|2159|2151|2160.7|2152.7|2159|2151|0
1769808270000|2026-01-30 21:24:30|2159.3|2151.3|2158.5|2150.5|2159.6|2151.6|2158.4|2150.4|0
1769808280000|2026-01-30 21:24:40|2158.3|2150.3|2156.7|2148.7|2158.3|2150.3|2156.7|2148.7|0
1769808290000|2026-01-30 21:24:50|2156.6|2148.6|2156.7|2148.7|2156.7|2148.7|2156.6|2148.6|0
1769808300000|2026-01-30 21:25:00|2156.6|2148.6|2158.9|2150.9|2158.9|2152.8|2154.3|2148.6|2
1769808310000|2026-01-30 21:25:10|2159.2|2151.2|2160.9|2152.9|2160.9|2155|2156|2151.2|1
1769808320000|2026-01-30 21:25:20|2161.1|2153.1|2159.1|2151.1|2161.1|2153.1|2159.1|2151.1|1
1769808330000|2026-01-30 21:25:30|2156.9|2148.9|2156.9|2148.9|2156.9|2148.9|2156.7|2148.7|1
1769808340000|2026-01-30 21:25:40|2157|2149|2156.8|2148.8|2157|2149|2156.8|2148.8|0
1769808350000|2026-01-30 21:25:50|2157|2149|2156|2148|2157|2149|2156|2148|2
1769808360000|2026-01-30 21:26:00|2154.8|2146.8|2155.5|2147.5|2155.5|2147.5|2154.8|2146.8|2
1769808370000|2026-01-30 21:26:10|2155.7|2147.7|2157|2149|2157|2149|2154.8|2146.8|10
1769808380000|2026-01-30 21:26:20|2158.4|2150.4|2154.5|2146.5|2158.4|2150.4|2154.5|2146.5|5
1769808390000|2026-01-30 21:26:30|2154.1|2146.1|2154.2|2146.2|2154.2|2146.2|2152.4|2144.4|2
1769808400000|2026-01-30 21:26:40|2153.9|2145.9|2151.4|2143.4|2153.9|2145.9|2151.4|2143.4|0
1769808410000|2026-01-30 21:26:50|2151.3|2143.3|2150.7|2142.7|2151.3|2143.3|2150.7|2142.7|0
1769808420000|2026-01-30 21:27:00|2150.8|2142.8|2150.9|2142.9|2151.1|2143.1|2150.8|2142.8|1
1769808430000|2026-01-30 21:27:10|2151.3|2143.3|2151.8|2143.8|2151.8|2143.8|2151.2|2143.2|0
1769808440000|2026-01-30 21:27:20|2151.5|2143.5|2151.2|2143.2|2151.5|2143.5|2151.2|2143.2|0
1769808450000|2026-01-30 21:27:30|2151.3|2143.3|2147.2|2145.7|2151.9|2145.7|2147.2|2143.2|3
1769808460000|2026-01-30 21:27:40|2151.1|2143.1|2145.9|2137.9|2151.1|2145.9|2145.9|2137.9|2
1769808470000|2026-01-30 21:27:50|2145|2137|2147.4|2139.4|2147.4|2139.4|2144.9|2136.9|2
1769808480000|2026-01-30 21:28:00|2147.2|2139.2|2145.9|2137.9|2147.5|2139.5|2145.9|2137.9|0
1769808490000|2026-01-30 21:28:10|2145.8|2137.8|2147.1|2139.1|2147.6|2139.6|2144.8|2136.8|0
1769808500000|2026-01-30 21:28:20|2147.2|2139.2|2147.2|2139.2|2147.7|2139.7|2146.6|2138.6|0
1769808510000|2026-01-30 21:28:30|2146.9|2138.9|2148.3|2140.3|2148.4|2140.4|2146.4|2138.4|1
1769808520000|2026-01-30 21:28:40|2148.4|2140.4|2148.7|2140.7|2148.7|2140.7|2148.3|2140.3|0
1769808530000|2026-01-30 21:28:50|2148.8|2140.8|2148.7|2140.7|2149|2141|2148.4|2140.4|0
1769808550000|2026-01-30 21:29:10|2148.8|2140.8|2152|2144|2152.5|2144.5|2148.8|2140.8|2
1769808560000|2026-01-30 21:29:20|2151.9|2143.9|2151.7|2143.7|2151.9|2143.9|2151.7|2143.7|0
1769808570000|2026-01-30 21:29:30|2152.1|2144.1|2153|2145|2154.5|2146.5|2151.6|2143.6|4
1769808580000|2026-01-30 21:29:40|2153.7|2145.7|2156.4|2148.4|2156.4|2151.2|2152.5|2145.7|1
1769808590000|2026-01-30 21:29:50|2154.9|2146.9|2155.5|2147.5|2155.5|2147.5|2154.6|2146.6|2
1769808600000|2026-01-30 21:30:00|2155.7|2147.7|2155.7|2147.7|2155.7|2147.7|2155.7|2147.7|1
1769808610000|2026-01-30 21:30:10|2153.6|2152.1|2158.8|2150.8|2159.1|2152.1|2153.6|2150.3|2
1769808620000|2026-01-30 21:30:20|2158.9|2150.9|2159.9|2151.9|2159.9|2151.9|2158.9|2150.9|0
1769808630000|2026-01-30 21:30:30|2160.1|2152.1|2160.5|2152.5|2160.5|2152.5|2159.4|2151.4|1
1769808640000|2026-01-30 21:30:40|2160.2|2152.2|2162|2154|2162|2154|2160.2|2152.2|2
1769808650000|2026-01-30 21:30:50|2161.8|2153.8|2161.5|2153.5|2161.8|2153.8|2161.5|2153.5|0
1769808660000|2026-01-30 21:31:00|2161.3|2153.3|2161.5|2153.5|2161.6|2153.6|2161.2|2153.2|2
1769808670000|2026-01-30 21:31:10|2160.4|2152.4|2160.4|2152.4|2160.4|2152.4|2160.4|2152.4|2
1769808680000|2026-01-30 21:31:20|2156.4|2154.9|2162.4|2154.4|2162.5|2154.9|2156.4|2148.6|4
1769808690000|2026-01-30 21:31:30|2162.5|2154.5|2162|2154|2162.5|2154.5|2161.7|2153.7|1
1769808700000|2026-01-30 21:31:40|2162.1|2154.1|2159.8|2151.8|2162.1|2154.1|2159.8|2151.8|0
1769808710000|2026-01-30 21:31:50|||||||||1
1769808720000|2026-01-30 21:32:00|2156.5|2148.5|2152.8|2144.8|2156.6|2148.6|2152.8|2144.8|3
1769808730000|2026-01-30 21:32:10|2150.2|2142.2|2149.4|2141.4|2152.3|2144.3|2149.4|2141.4|3
1769808750000|2026-01-30 21:32:30|2149.9|2141.9|2148.9|2140.9|2149.9|2141.9|2148.6|2140.6|0
1769808760000|2026-01-30 21:32:40|2148.6|2140.6|2145.4|2137.4|2148.6|2140.6|2145.4|2137.4|2
1769808770000|2026-01-30 21:32:50|2145.5|2137.5|2145.7|2137.7|2145.7|2137.7|2145.5|2137.5|0
1769808780000|2026-01-30 21:33:00|2148.3|2140.3|2148.3|2140.3|2148.3|2140.3|2148.3|2140.3|2
1769808790000|2026-01-30 21:33:10|2148.5|2140.5|2154|2146|2154|2146|2148.5|2140.5|0
1769808810000|2026-01-30 21:33:30|2154.1|2146.1|2154.4|2146.4|2154.4|2146.4|2154.1|2146.1|0
1769808820000|2026-01-30 21:33:40|2154.3|2146.3|2154.3|2146.3|2154.3|2146.3|2154|2146|0
1769808830000|2026-01-30 21:33:50|2154.2|2146.2|2154.2|2146.2|2154.2|2146.2|2154.2|2146.2|0
1769808840000|2026-01-30 21:34:00|2154.3|2146.3|2154.3|2146.3|2154.3|2146.3|2154.3|2146.3|1
1769808860000|2026-01-30 21:34:20|2154.9|2146.9|2154.9|2146.9|2154.9|2146.9|2154.9|2146.9|1
1769808870000|2026-01-30 21:34:30|2155.2|2147.2|2156.4|2148.4|2156.4|2148.4|2155.2|2147.2|1
1769808890000|2026-01-30 21:34:50|2156.6|2148.6|2153.7|2152.2|2156.6|2152.2|2153.7|2148.6|0
1769808910000|2026-01-30 21:35:10|2155.1|2147.1|2156.1|2154.6|2156.2|2154.6|2154.8|2147.1|9
1769808930000|2026-01-30 21:35:30|2158.6|2150.6|2158.6|2150.6|2158.6|2150.6|2158.6|2150.6|2
1769808940000|2026-01-30 21:35:40|2159|2151|2160.9|2152.9|2160.9|2152.9|2159|2151|1
1769808950000|2026-01-30 21:35:50|2159.8|2151.8|2158.9|2157.4|2160.3|2157.4|2157.1|2151.8|5
1769808960000|2026-01-30 21:36:00|2162.2|2154.2|2159.2|2157.7|2162.2|2157.7|2159.2|2154.2|2
1769808970000|2026-01-30 21:36:10|2159.3|2157.8|2159.3|2157.8|2159.3|2157.8|2159.3|2157.8|0
1769808980000|2026-01-30 21:36:20|2159.5|2158|2160.1|2158.6|2160.1|2158.6|2159.5|2158|1
1769808990000|2026-01-30 21:36:30|2162.9|2154.9|2164.2|2156.2|2164.2|2158.5|2160|2154.9|4
1769809000000|2026-01-30 21:36:40|2164.1|2156.1|2164.1|2156.1|2164.1|2156.1|2164.1|2156.1|0
1769809010000|2026-01-30 21:36:50|2159.6|2158.1|2163.5|2155.5|2163.5|2158.1|2159.6|2155.5|2
1769809020000|2026-01-30 21:37:00|2165.8|2157.8|2163.8|2155.8|2165.8|2157.8|2163.8|2155.8|8
1769809030000|2026-01-30 21:37:10|2162.7|2154.7|2163.3|2155.3|2163.4|2155.4|2162.7|2154.7|0
1769809040000|2026-01-30 21:37:20|2163.5|2155.5|2162.8|2154.8|2163.8|2155.8|2162.8|2154.8|0
1769809050000|2026-01-30 21:37:30|2163|2155|2160.1|2152.1|2163|2155|2159.5|2151.5|6
1769809060000|2026-01-30 21:37:40|2160|2152|2159.9|2151.9|2160.6|2152.6|2159.5|2151.5|1
1769809070000|2026-01-30 21:37:50|2160.1|2152.1|2161.1|2153.1|2161.1|2153.1|2159.8|2151.8|0
1769809080000|2026-01-30 21:38:00|2162.9|2154.9|2161.3|2153.3|2164.1|2156.1|2161.3|2153.3|2
1769809090000|2026-01-30 21:38:10|2161.1|2153.1|2157.7|2149.7|2161.1|2153.1|2156.4|2148.4|0
1769809100000|2026-01-30 21:38:20|2157|2149|2156|2148|2157.4|2149.4|2155.2|2147.2|2
1769809110000|2026-01-30 21:38:30|2158.1|2150.1|2156|2148|2158.1|2150.1|2156|2148|2
1769809120000|2026-01-30 21:38:40|2154.2|2146.2|2156.2|2148.2|2157.5|2149.5|2154.2|2146.2|4
1769809130000|2026-01-30 21:38:50|2155.9|2147.9|2157.1|2149.1|2157.1|2149.1|2154.9|2146.9|1
1769809140000|2026-01-30 21:39:00|2157.2|2149.2|2158.6|2150.6|2158.8|2150.8|2157.2|2149.2|1
1769809150000|2026-01-30 21:39:10|2158.9|2150.9|2157.8|2149.8|2159|2151|2157.8|2149.8|0
1769809160000|2026-01-30 21:39:20|2158.1|2150.1|2158.2|2150.2|2158.2|2150.2|2158.1|2150.1|0
1769809170000|2026-01-30 21:39:30|2158.5|2150.5|2158.8|2150.8|2158.8|2150.8|2158.5|2150.5|0
1769809180000|2026-01-30 21:39:40|2159|2151|2159|2151|2159|2151|2159|2151|0
1769809190000|2026-01-30 21:39:50|2158.7|2150.7|2157.5|2149.5|2158.8|2150.8|2157.5|2149.5|1
1769809200000|2026-01-30 21:40:00|2157.7|2149.7|2158.2|2150.2|2158.8|2150.8|2157.7|2149.7|0
1769809210000|2026-01-30 21:40:10|2158.3|2150.3|2158.5|2150.5|2158.5|2150.5|2158.3|2150.3|0
1769809220000|2026-01-30 21:40:20|2158.7|2150.7|2159.2|2151.2|2159.2|2151.2|2158.7|2150.7|0
1769809230000|2026-01-30 21:40:30|2159.5|2151.5|2160|2152|2160|2152|2159.5|2151.5|1
1769809240000|2026-01-30 21:40:40|2161.1|2153.1|2158.1|2150.1|2161.1|2153.1|2158.1|2150.1|1
1769809250000|2026-01-30 21:40:50|2158.4|2150.4|2157.8|2149.8|2158.4|2150.4|2157.8|2149.8|0
1769809260000|2026-01-30 21:41:00|2157.9|2149.9|2159.5|2151.5|2159.5|2151.5|2157.9|2149.9|0
1769809270000|2026-01-30 21:41:10|2159.7|2151.7|2157.9|2149.9|2159.9|2151.9|2157.9|2149.9|0
1769809280000|2026-01-30 21:41:20|2157.6|2149.6|2152.2|2144.2|2157.6|2149.6|2151.6|2143.6|1
1769809290000|2026-01-30 21:41:30|2152.3|2144.3|2152.6|2144.6|2153.6|2145.6|2152|2144|0
1769809300000|2026-01-30 21:41:40|2152.3|2144.3|2153.9|2145.9|2153.9|2145.9|2152.2|2144.2|0
1769809310000|2026-01-30 21:41:50|2153.3|2145.3|2152.1|2144.1|2153.9|2146.7|2148.2|2144.1|4
1769809320000|2026-01-30 21:42:00|2153.9|2145.9|2154.2|2146.2|2154.2|2146.2|2153.9|2145.9|2
1769809330000|2026-01-30 21:42:10|2154.4|2146.4|2153.7|2145.7|2154.4|2146.4|2153.4|2145.4|0
1769809340000|2026-01-30 21:42:20|2154|2146|2154.5|2146.5|2155.1|2147.1|2154|2146|0
1769809350000|2026-01-30 21:42:30|2154.7|2146.7|2154.5|2146.5|2155.6|2147.6|2154.5|2146.5|0
1769809360000|2026-01-30 21:42:40|2154.2|2146.2|2154.2|2146.2|2154.3|2146.3|2154|2146|0
1769809370000|2026-01-30 21:42:50|2154.5|2146.5|2154.8|2146.8|2155.4|2147.4|2154.4|2146.4|0
1769809380000|2026-01-30 21:43:00|2155|2147|2154.9|2146.9|2156.5|2148.5|2154.9|2146.9|5
1769809390000|2026-01-30 21:43:10|2154.8|2146.8|2154.8|2146.8|2154.8|2146.8|2154.8|2146.8|0
1769809400000|2026-01-30 21:43:20|2154.1|2146.1|2152.6|2144.6|2154.1|2146.1|2152.6|2144.6|2
1769809410000|2026-01-30 21:43:30|2152.8|2144.8|2152.1|2144.1|2152.8|2144.8|2152.1|2144.1|4
1769809420000|2026-01-30 21:43:40|2154.9|2146.9|2154.8|2146.8|2154.9|2146.9|2154.6|2146.6|1
1769809430000|2026-01-30 21:43:50|2154.9|2146.9|2156.6|2148.6|2157.8|2149.8|2154.9|2146.9|2
1769809440000|2026-01-30 21:44:00|2156.5|2148.5|2154.4|2146.4|2156.5|2148.5|2154.1|2146.1|2
1769809450000|2026-01-30 21:44:10|2152.8|2144.8|2149.2|2141.2|2153.7|2145.7|2149.2|2141.2|9
1769809460000|2026-01-30 21:44:20|2148.9|2140.9|2149|2141|2149.2|2141.2|2148.6|2140.6|0
1769809470000|2026-01-30 21:44:30|2146.5|2138.5|2147.6|2139.6|2147.6|2139.6|2146|2138|3
1769809480000|2026-01-30 21:44:40|2146.1|2144.6|2151|2143|2151.2|2144.6|2146.1|2143|1
1769809490000|2026-01-30 21:44:50|2151.2|2143.2|2152.3|2144.3|2152.5|2144.5|2151.2|2143.2|0
1769809500000|2026-01-30 21:45:00|2151.9|2143.9|2151.8|2143.8|2152.2|2144.2|2151|2143|1
1769809510000|2026-01-30 21:45:10|2151.7|2143.7|2152.3|2144.3|2152.4|2144.4|2151.4|2143.4|2
1769809520000|2026-01-30 21:45:20|2152.9|2144.9|2149.3|2141.3|2152.9|2144.9|2149.3|2141.3|6
1769809530000|2026-01-30 21:45:30|2149|2141|2149.3|2141.3|2149.6|2141.6|2149|2141|2
1769809540000|2026-01-30 21:45:40|2147.3|2139.3|2148.1|2140.1|2148.7|2140.7|2147|2139|7
1769809550000|2026-01-30 21:45:50|2148.6|2140.6|2149|2141|2149.8|2141.8|2148.6|2140.6|0
1769809560000|2026-01-30 21:46:00|2149.4|2141.4|2149.4|2141.4|2149.4|2141.4|2149.4|2141.4|1
1769809570000|2026-01-30 21:46:10|2151.3|2143.3|2151.3|2143.3|2151.3|2143.3|2151.3|2143.3|3
1769809580000|2026-01-30 21:46:20|2150.9|2142.9|2152.3|2144.3|2152.3|2144.3|2150.9|2142.9|1
1769809600000|2026-01-30 21:46:40|2152.4|2144.4|2152.3|2144.3|2152.7|2144.7|2152.3|2144.3|0
1769809620000|2026-01-30 21:47:00|2152.4|2144.4|2152.6|2144.6|2153.5|2145.5|2152.4|2144.4|1
1769809630000|2026-01-30 21:47:10|2152.5|2144.5|2152.4|2144.4|2152.5|2144.5|2152.3|2144.3|0
1769809640000|2026-01-30 21:47:20|2152.2|2144.2|2154.6|2146.6|2155.5|2149.2|2150.7|2144.1|3
1769809650000|2026-01-30 21:47:30|2154.9|2146.9|2156.4|2148.4|2156.5|2148.5|2154.9|2146.9|1
1769809660000|2026-01-30 21:47:40|2156.6|2148.6|2157.8|2149.8|2157.9|2149.9|2156.6|2148.6|0
1769809670000|2026-01-30 21:47:50|2158.1|2150.1|2155.7|2147.7|2158.2|2150.2|2155.6|2147.6|1
1769809680000|2026-01-30 21:48:00|2155.8|2147.8|2155.7|2147.7|2157.4|2149.4|2155.7|2147.7|1
1769809690000|2026-01-30 21:48:10|2155.6|2147.6|2155.4|2147.4|2155.6|2147.6|2155.4|2147.4|0
1769809700000|2026-01-30 21:48:20|2156|2148|2155.9|2147.9|2156|2148|2155.8|2147.8|0
1769809710000|2026-01-30 21:48:30|2157.2|2149.2|2157.2|2149.2|2157.2|2149.2|2157.2|2149.2|0
1769809720000|2026-01-30 21:48:40|2157.1|2149.1|2160.1|2152.1|2160.2|2152.2|2156.1|2148.1|3
1769809730000|2026-01-30 21:48:50|2160|2152|2161.8|2153.8|2161.8|2153.8|2159.8|2151.8|2
1769809740000|2026-01-30 21:49:00|2162.1|2154.1|2164.1|2156.1|2164.4|2156.4|2162.1|2154.1|1
1769809750000|2026-01-30 21:49:10|2162.2|2154.2|2163.8|2155.8|2163.8|2155.8|2162.2|2154.2|0
1769809760000|2026-01-30 21:49:20|2163.9|2155.9|2164.6|2156.6|2165.1|2157.1|2162.6|2154.6|0
1769809770000|2026-01-30 21:49:30|2164.7|2156.7|2162.1|2154.1|2164.7|2156.7|2162.1|2154.1|0
1769809780000|2026-01-30 21:49:40|2162.7|2154.7|2162.7|2154.7|2162.7|2154.7|2162.7|2154.7|0
1769809790000|2026-01-30 21:49:50|2162.6|2154.6|2155.9|2154.4|2162.6|2154.6|2155.9|2151.8|1
1769809800000|2026-01-30 21:50:00|2160|2152|2160.6|2152.6|2160.6|2152.6|2159.5|2151.5|2
1769809810000|2026-01-30 21:50:10|2161.1|2153.1|2160.1|2152.1|2161.1|2153.1|2160.1|2152.1|0
1769809820000|2026-01-30 21:50:20|2159.6|2151.6|2159.6|2151.6|2159.6|2151.6|2159.6|2151.6|1
1769809830000|2026-01-30 21:50:30|2157.2|2149.2|2157.9|2149.9|2157.9|2149.9|2157.2|2149.2|10
1769809840000|2026-01-30 21:50:40|2158|2150|2159.4|2151.4|2159.4|2151.4|2157.8|2149.8|0
1769809870000|2026-01-30 21:51:10|2161.9|2153.9|2164.6|2156.6|2166.1|2158.1|2161.9|2153.9|5
1769809880000|2026-01-30 21:51:20|2164.8|2156.8|2168|2160|2168.1|2161.9|2163.4|2156.6|1
1769809890000|2026-01-30 21:51:30|2171.7|2163.7|2171.7|2163.7|2171.7|2163.7|2171.7|2163.7|2
1769809900000|2026-01-30 21:51:40|2172|2164|2176.6|2168.6|2177|2169|2172|2164|2
1769809910000|2026-01-30 21:51:50|2176.5|2168.5|2178.3|2170.3|2178.3|2170.3|2175.7|2167.7|0
1769809920000|2026-01-30 21:52:00|2178.2|2170.2|2178.7|2170.7|2178.7|2170.7|2177.6|2169.6|3
1769809930000|2026-01-30 21:52:10|2177|2175.5|2177.9|2169.9|2178.9|2175.5|2177|2169.6|1
1769809940000|2026-01-30 21:52:20|2177.8|2169.8|2178|2170|2178|2170|2177.1|2169.1|0
1769809950000|2026-01-30 21:52:30|2178.1|2170.1|2182|2174|2182|2174|2178.1|2170.1|1
1769809960000|2026-01-30 21:52:40|2179.4|2171.4|2179.3|2171.3|2179.4|2171.4|2179.3|2171.3|3
1769809970000|2026-01-30 21:52:50|2178.7|2170.7|2178|2170|2178.7|2170.7|2177.9|2169.9|1
1769809980000|2026-01-30 21:53:00|2177.7|2169.7|2177.4|2169.4|2177.8|2169.8|2177.4|2169.4|0
1769809990000|2026-01-30 21:53:10|2176.6|2168.6|2172.2|2164.2|2176.6|2168.6|2172.2|2164.2|19
1769810000000|2026-01-30 21:53:20|2172.1|2164.1|2171|2163|2172.1|2164.1|2171|2163|0
1769810010000|2026-01-30 21:53:30|2171.1|2163.1|2176|2168|2176.5|2168.5|2171|2163|8
1769810020000|2026-01-30 21:53:40|2176.2|2168.2|2175.6|2167.6|2177|2169|2175.4|2167.4|0
1769810030000|2026-01-30 21:53:50|2173.8|2165.8|2174.7|2166.7|2174.9|2166.9|2173|2165|0
1769810040000|2026-01-30 21:54:00|2174.8|2166.8|2174.8|2166.8|2174.8|2166.8|2174.8|2166.8|0
1769810050000|2026-01-30 21:54:10|2174.3|2166.3|2170.1|2162.1|2174.3|2166.3|2170.1|2162.1|4
1769810060000|2026-01-30 21:54:20|2168.8|2160.8|2168.5|2160.5|2168.8|2160.8|2168.5|2160.5|4
1769810070000|2026-01-30 21:54:30|2167.2|2159.2|2166.5|2158.5|2167.2|2159.2|2166.5|2158.5|2
1769810080000|2026-01-30 21:54:40|2166.4|2158.4|2166.8|2158.8|2166.8|2158.8|2166.4|2158.4|0
1769810090000|2026-01-30 21:54:50|2168.3|2160.3|2168.2|2160.2|2168.3|2160.3|2168.2|2160.2|1
1769810100000|2026-01-30 21:55:00|2167.8|2159.8|2168.1|2160.1|2168.1|2160.1|2167.8|2159.8|17
1769810110000|2026-01-30 21:55:10|2167.8|2159.8|2168.3|2160.3|2168.9|2160.9|2167.8|2159.8|0
1769810120000|2026-01-30 21:55:20|2171|2163|2172.1|2164.1|2172.1|2164.1|2171|2163|3
1769810130000|2026-01-30 21:55:30|2174.4|2166.4|2174.7|2166.7|2174.7|2166.7|2174.4|2166.4|5
1769810140000|2026-01-30 21:55:40|2173.7|2165.7|2174.8|2166.8|2174.8|2166.8|2173.7|2165.7|0
1769810150000|2026-01-30 21:55:50|2177.7|2169.7|2178.9|2170.9|2178.9|2170.9|2177.7|2169.7|2
1769810160000|2026-01-30 21:56:00|2180|2172|2179|2171|2180|2172|2178.9|2170.9|0
1769810170000|2026-01-30 21:56:10|2179.6|2171.6|2179.7|2171.7|2179.7|2171.7|2179|2171|0
1769810180000|2026-01-30 21:56:20|2179.9|2171.9|2182.7|2174.7|2182.7|2174.7|2179.9|2171.9|4
1769810190000|2026-01-30 21:56:30|2181.3|2173.3|2181.5|2173.5|2181.5|2178.2|2178.8|2170.8|8
1769810200000|2026-01-30 21:56:40|2180.1|2172.1|2180.1|2172.1|2180.1|2172.1|2180.1|2172.1|7
1769810210000|2026-01-30 21:56:50|2180|2172|2178.8|2170.8|2180|2172|2178.8|2170.8|0
1769810220000|2026-01-30 21:57:00|2178.7|2170.7|2178.8|2170.8|2178.8|2170.8|2178.5|2170.5|1
1769810240000|2026-01-30 21:57:20|2181.3|2173.3|2180.2|2172.2|2182|2174|2180.2|2172.2|24
1769810250000|2026-01-30 21:57:30|2180.4|2172.4|2180.4|2172.4|2180.4|2172.4|2179|2171|4
1769810260000|2026-01-30 21:57:40|2180.3|2172.3|2179.2|2171.2|2180.3|2172.3|2179.2|2171.2|2
1769810280000|2026-01-30 21:58:00|2179.9|2171.9|2182.2|2174.2|2182.2|2174.2|2179.9|2171.9|2
1769810290000|2026-01-30 21:58:10|2180.5|2172.5|2181.4|2173.4|2182.4|2174.4|2180.5|2172.5|0
1769810300000|2026-01-30 21:58:20|2180.7|2172.7|2180.7|2172.7|2180.7|2172.7|2180.7|2172.7|0
1769810310000|2026-01-30 21:58:30|2180.8|2172.8|2180.9|2172.9|2180.9|2172.9|2180.8|2172.8|1
1769810320000|2026-01-30 21:58:40|2181.2|2173.2|2182.2|2174.2|2182.2|2174.2|2181.2|2173.2|0
1769810330000|2026-01-30 21:58:50|2181.7|2173.7|2184.1|2176.1|2184.1|2176.1|2180.6|2172.6|2
1769810340000|2026-01-30 21:59:00|2181.6|2173.6|2181.6|2173.6|2181.6|2173.6|2181.6|2173.6|2
1769810350000|2026-01-30 21:59:10|2182.1|2174.1|2181.8|2173.8|2182.1|2174.1|2180.3|2172.3|1
1769810360000|2026-01-30 21:59:20|2181.7|2173.7|2181.7|2173.7|2181.7|2173.7|2181.7|2173.7|1
1769810370000|2026-01-30 21:59:30|2181.8|2173.8|2183.9|2175.9|2184|2176|2181.8|2173.8|8
1769810380000|2026-01-30 21:59:40|2184|2176|2183.6|2175.6|2184|2176|2182|2174|2
1769810390000|2026-01-30 21:59:50|2182|2174|2182|2174|2182|2174.8|2176.3|2174|3
1769986820000|2026-02-01 23:00:20|2184.2|2176.2|2171.6|2163.6|2184.2|2176.2|2171.6|2163.6|8
1769986830000|2026-02-01 23:00:30|2171|2163|2141.9|2133.9|2171|2163|2139.8|2131.8|17
1769986840000|2026-02-01 23:00:40|2141.8|2133.8|2145.1|2137.1|2145.1|2137.1|2137.7|2129.7|4
1769986850000|2026-02-01 23:00:50|2146.1|2138.1|2150.7|2142.7|2150.8|2142.8|2141.7|2138.1|17
1769986860000|2026-02-01 23:01:00|2149.1|2141.1|2141.9|2133.9|2149.1|2141.1|2137.3|2133.9|5
1769986870000|2026-02-01 23:01:10|2141.5|2133.5|2136.8|2128.8|2141.5|2133.5|2131.9|2128.8|15
1769986880000|2026-02-01 23:01:20|2137.2|2129.2|2137.2|2129.2|2137.2|2129.2|2137.2|2129.2|3
1769986890000|2026-02-01 23:01:30|2137.5|2129.5|2136.6|2128.6|2137.5|2129.5|2136.6|2128.6|5
1769986900000|2026-02-01 23:01:40|2136.8|2128.8|2136.8|2128.8|2136.8|2128.8|2136.8|2128.8|2
1769986910000|2026-02-01 23:01:50|2139.4|2131.4|2146|2138|2151.6|2143.6|2139.3|2131.3|31
1769986920000|2026-02-01 23:02:00|2146.1|2138.1|2143.5|2135.5|2148.4|2140.4|2143.4|2135.4|6
1769986930000|2026-02-01 23:02:10|2143.4|2135.4|2145.5|2137.5|2145.6|2137.6|2143.4|2135.4|2
1769986940000|2026-02-01 23:02:20|2145.6|2137.6|2146.5|2138.5|2147.6|2139.6|2145.5|2137.5|3
1769986950000|2026-02-01 23:02:30|2146.4|2138.4|2146.5|2138.5|2146.5|2138.5|2146.3|2138.3|1
1769986960000|2026-02-01 23:02:40|2147.6|2139.6|2148.8|2140.8|2148.8|2140.8|2147.5|2139.5|4
1769986970000|2026-02-01 23:02:50|2161.6|2153.6|2153.9|2145.9|2161.6|2153.6|2149.6|2141.6|11
1769986980000|2026-02-01 23:03:00|2154|2146|2158.1|2150.1|2163.6|2155.6|2154|2146|2
1769986990000|2026-02-01 23:03:10|2158|2150|2161.2|2153.2|2164.1|2156.1|2158|2150|3
1769987000000|2026-02-01 23:03:20|2163.4|2155.4|2169|2161|2169|2161|2161.1|2153.1|1
1769987010000|2026-02-01 23:03:30|2169.8|2161.8|2169.9|2161.9|2170|2162|2169.5|2161.5|1
1769987020000|2026-02-01 23:03:40|2169.8|2161.8|2169.9|2161.9|2171.4|2169.9|2169.4|2161.4|1
1769987030000|2026-02-01 23:03:50|2169.6|2161.6|2170.9|2162.9|2171|2163|2169.6|2161.6|1
1769987040000|2026-02-01 23:04:00|2170.8|2162.8|2166.5|2158.5|2170.9|2162.9|2166.5|2158.5|1
1769987050000|2026-02-01 23:04:10|2166.4|2158.4|2159.3|2151.3|2166.4|2158.4|2158.9|2150.9|3
1769987060000|2026-02-01 23:04:20|2159|2151|2154.7|2146.7|2159|2151|2154.1|2146.1|6
1769987070000|2026-02-01 23:04:30|2154.8|2146.8|2154.3|2146.3|2154.8|2146.8|2154.3|2146.3|0
1769987080000|2026-02-01 23:04:40|2154.2|2146.2|2154.1|2146.1|2154.3|2146.3|2154|2146|6
1769987090000|2026-02-01 23:04:50|2154|2146|2154.4|2146.4|2154.4|2146.4|2153.2|2145.2|6
1769987100000|2026-02-01 23:05:00|2154.1|2146.1|2152.9|2144.9|2154.4|2146.4|2152.8|2144.8|2
1769987110000|2026-02-01 23:05:10|2153|2145|2153|2145|2153|2145|2152.4|2144.4|1
1769987120000|2026-02-01 23:05:20|2152.9|2144.9|2152.1|2144.1|2153|2145|2152.1|2144.1|5
1769987130000|2026-02-01 23:05:30|2152|2144|2144.3|2136.3|2152.1|2144.1|2143.9|2135.9|2
1769987140000|2026-02-01 23:05:40|2144.2|2136.2|2144.3|2136.3|2144.8|2136.8|2142.1|2134.1|6
1769987150000|2026-02-01 23:05:50|2143.3|2135.3|2143.4|2135.4|2144.4|2136.4|2142.9|2134.9|1
1769987160000|2026-02-01 23:06:00|2143.5|2135.5|2142.8|2134.8|2146.6|2138.6|2141.8|2133.8|7
1769987170000|2026-02-01 23:06:10|2142.2|2134.2|2142.2|2134.2|2142.9|2134.9|2142.2|2134.2|0
1769987180000|2026-02-01 23:06:20|2142.5|2134.5|2142|2134|2142.8|2134.8|2141.8|2133.8|0
1769987190000|2026-02-01 23:06:30|2142.2|2134.2|2144.6|2136.6|2144.6|2136.6|2141.7|2133.7|0
1769987200000|2026-02-01 23:06:40|2144.5|2136.5|2139.1|2131.1|2144.6|2136.6|2139.1|2131.1|2
1769987210000|2026-02-01 23:06:50|2139|2131|2139.1|2131.1|2139.1|2131.1|2139|2131|1
1769987220000|2026-02-01 23:07:00|2136.6|2128.6|2134.2|2126.2|2136.6|2128.6|2134.2|2126.2|5
1769987230000|2026-02-01 23:07:10|2134.5|2126.5|2133.8|2125.8|2134.5|2126.5|2133.7|2125.7|0
1769987240000|2026-02-01 23:07:20|2133.7|2125.7|2132.2|2124.2|2133.9|2125.9|2132.2|2124.2|0
1769987250000|2026-02-01 23:07:30|2132.9|2124.9|2134.8|2126.8|2135.1|2127.1|2132.8|2124.8|1
1769987260000|2026-02-01 23:07:40|2134.9|2126.9|2138.4|2130.4|2140.6|2132.6|2134.8|2126.8|4
1769987270000|2026-02-01 23:07:50|2138.3|2130.3|2138.1|2130.1|2138.8|2130.8|2138.1|2130.1|0
1769987280000|2026-02-01 23:08:00|2138.2|2130.2|2139.1|2131.1|2139.1|2131.1|2138.1|2130.1|1
1769987290000|2026-02-01 23:08:10|2139.3|2131.3|2143.9|2135.9|2144|2136|2139.1|2131.1|12
1769987300000|2026-02-01 23:08:20|2143.4|2135.4|2142.3|2134.3|2144.3|2136.3|2142|2134|6
1769987310000|2026-02-01 23:08:30|2142|2134|2142.5|2134.5|2142.5|2134.5|2141.8|2133.8|1
1769987320000|2026-02-01 23:08:40|2142.3|2134.3|2142.3|2134.3|2142.5|2134.5|2141.5|2133.5|16
1769987330000|2026-02-01 23:08:50|2141.8|2133.8|2141.5|2133.5|2141.8|2133.8|2141.5|2133.5|7
1769987340000|2026-02-01 23:09:00|2141.4|2133.4|2141.5|2133.5|2141.5|2133.5|2141.4|2133.4|1
1769987350000|2026-02-01 23:09:10|2138.4|2130.4|2138|2130|2138.4|2130.4|2135.6|2127.6|4
1769987360000|2026-02-01 23:09:20|2138.3|2130.3|2138.7|2130.7|2139.9|2131.9|2138|2130|1
1769987370000|2026-02-01 23:09:30|2138.8|2130.8|2137.6|2129.6|2139|2131|2136.5|2128.5|3
1769987380000|2026-02-01 23:09:40|2137.1|2129.1|2135.1|2127.1|2137.1|2129.1|2135|2127|8
1769987390000|2026-02-01 23:09:50|2135.2|2127.2|2132.9|2124.9|2135.2|2127.2|2132.9|2124.9|2
1769987400000|2026-02-01 23:10:00|2132.8|2124.8|2131.9|2123.9|2133|2125|2131.9|2123.9|0
1769987410000|2026-02-01 23:10:10|2132|2124|2130.1|2122.1|2132|2124|2130.1|2122.1|1
1769987420000|2026-02-01 23:10:20|2130|2122|2125.5|2117.5|2130.1|2122.1|2125.5|2117.5|2
1769987430000|2026-02-01 23:10:30|2125.6|2117.6|2116.5|2108.5|2125.6|2117.6|2115.1|2107.1|1
1769987440000|2026-02-01 23:10:40|2116.4|2108.4|2106.9|2098.9|2116.5|2108.5|2106.9|2098.9|2
1769987450000|2026-02-01 23:10:50|2107|2099|2097.5|2089.5|2107|2099|2094.7|2086.7|11
1769987460000|2026-02-01 23:11:00|2097.7|2089.7|2099.4|2091.4|2099.9|2091.9|2095.6|2087.6|20
1769987470000|2026-02-01 23:11:10|2099.7|2091.7|2091|2083|2100.8|2092.8|2089.9|2081.9|10
1769987480000|2026-02-01 23:11:20|2091.1|2083.1|2089.2|2081.2|2091.8|2083.8|2089.1|2081.1|3
1769987490000|2026-02-01 23:11:30|2089.4|2081.4|2076.1|2068.1|2090|2082|2076.1|2068.1|13
1769987500000|2026-02-01 23:11:40|2076|2068|2061.7|2053.7|2076|2068|2061.7|2053.7|8
1769987510000|2026-02-01 23:11:50|2061.6|2053.6|2050.9|2042.9|2061.6|2053.6|2050.9|2042.9|6
1769987520000|2026-02-01 23:12:00|2050.7|2042.7|2070.6|2062.6|2070.6|2062.6|2048.3|2040.3|18
1769987530000|2026-02-01 23:12:10|2070.1|2062.1|2072.1|2064.1|2072.4|2064.4|2064.8|2056.8|11
1769987540000|2026-02-01 23:12:20|2072.3|2064.3|2069|2061|2072.5|2064.5|2069|2061|9
1769987550000|2026-02-01 23:12:30|2069.1|2061.1|2071.8|2063.8|2071.8|2063.8|2069|2061|9
1769987560000|2026-02-01 23:12:40|2071.9|2063.9|2079.2|2071.2|2079.2|2071.2|2071.9|2063.9|1
1769987570000|2026-02-01 23:12:50|2079.1|2071.1|2074.7|2066.7|2079.9|2071.9|2071.6|2063.6|2
1769987580000|2026-02-01 23:13:00|2074.6|2066.6|2074|2066|2075|2067|2074|2066|5
1769987590000|2026-02-01 23:13:10|2074.1|2066.1|2074.3|2066.3|2074.6|2066.6|2072.7|2064.7|18
1769987600000|2026-02-01 23:13:20|2073.9|2065.9|2067.1|2059.1|2075.1|2067.1|2066.9|2058.9|4
1769987610000|2026-02-01 23:13:30|2066.8|2058.8|2065.7|2057.7|2067.9|2059.9|2060.3|2052.3|5
1769987620000|2026-02-01 23:13:40|2065.8|2057.8|2066.3|2058.3|2066.3|2058.3|2064.9|2056.9|9
1769987630000|2026-02-01 23:13:50|2066.2|2058.2|2069.1|2061.1|2069.3|2061.3|2065.4|2057.4|2
1769987640000|2026-02-01 23:14:00|2068.9|2060.9|2092|2084|2092.3|2084.3|2068.8|2060.8|16
1769987650000|2026-02-01 23:14:10|2091.9|2083.9|2092.4|2084.4|2098.7|2090.7|2091.9|2083.9|13
1769987660000|2026-02-01 23:14:20|2092.3|2084.3|2085.6|2077.6|2093.4|2085.4|2082.2|2074.2|17
1769987670000|2026-02-01 23:14:30|2085.8|2077.8|2074.7|2066.7|2086.5|2078.5|2074.7|2066.7|5
1769987680000|2026-02-01 23:14:40|2074.6|2066.6|2082.2|2074.2|2083|2075|2074|2066|1
1769987690000|2026-02-01 23:14:50|2082.4|2074.4|2084.3|2076.3|2084.4|2076.4|2082.4|2074.4|0
1769987700000|2026-02-01 23:15:00|2084.6|2076.6|2085.5|2077.5|2088|2080|2084.1|2076.1|5
1769987710000|2026-02-01 23:15:10|2085.3|2077.3|2089.7|2081.7|2089.9|2081.9|2085.3|2077.3|11
1769987720000|2026-02-01 23:15:20|2089.8|2081.8|2093.5|2085.5|2093.8|2085.8|2088.1|2080.1|3
1769987730000|2026-02-01 23:15:30|2093.6|2085.6|2099.1|2091.1|2102.3|2094.3|2093.5|2085.5|4
1769987740000|2026-02-01 23:15:40|2095.4|2087.4|2079.2|2071.2|2095.4|2087.4|2079.2|2071.2|11
1769987750000|2026-02-01 23:15:50|2075.2|2067.2|2080.7|2072.7|2091.1|2083.1|2073.1|2065.1|30
1769987760000|2026-02-01 23:16:00|2079.7|2071.7|2070.2|2062.2|2079.7|2071.7|2070.1|2062.1|5
1769987770000|2026-02-01 23:16:10|2070.1|2062.1|2058.1|2050.1|2070.1|2062.1|2058.1|2050.1|10
1769987780000|2026-02-01 23:16:20|2057.4|2049.4|2046.7|2038.7|2057.9|2049.9|2046.3|2038.3|4
1769987790000|2026-02-01 23:16:30|2052.6|2044.6|2052.6|2044.6|2053|2045|2044.9|2041.8|5
1769987800000|2026-02-01 23:16:40|2053.1|2045.1|2049.4|2041.4|2054.4|2046.4|2048.4|2040.4|3
1769987810000|2026-02-01 23:16:50|2050.4|2042.4|2048.7|2040.7|2055.5|2047.5|2048.7|2040.7|3
1769987820000|2026-02-01 23:17:00|2048.8|2040.8|2050.7|2042.7|2055.7|2047.7|2048.8|2040.8|4
1769987830000|2026-02-01 23:17:10|2052.6|2044.6|2054.8|2046.8|2054.8|2046.8|2052.6|2044.6|0
1769987840000|2026-02-01 23:17:20|2053.5|2045.5|2046.4|2038.4|2053.5|2045.5|2046.4|2038.4|13
1769987850000|2026-02-01 23:17:30|2046.2|2038.2|2046.9|2038.9|2048.3|2040.3|2046.2|2038.2|3
1769987860000|2026-02-01 23:17:40|2047|2039|2048|2040|2050.3|2042.3|2046.9|2038.9|6
1769987870000|2026-02-01 23:17:50|2047.8|2039.8|2046.7|2038.7|2048.2|2040.2|2046.2|2038.2|5
1769987880000|2026-02-01 23:18:00|2046.2|2038.2|2036.6|2028.6|2048.4|2040.4|2036.6|2028.6|8
1769987890000|2026-02-01 23:18:10|2036.7|2028.7|2029.6|2021.6|2036.7|2028.7|2025.9|2017.9|19
1769987900000|2026-02-01 23:18:20|2029.3|2021.3|2023.8|2015.8|2029.7|2021.7|2021.7|2013.7|6
1769987910000|2026-02-01 23:18:30|2029.6|2021.6|2032.1|2024.1|2033.1|2025.1|2027.8|2019.8|4
1769987920000|2026-02-01 23:18:40|2032|2024|2031.4|2023.4|2039|2031|2030.6|2022.6|2
1769987930000|2026-02-01 23:18:50|2032.1|2024.1|2039.7|2031.7|2040.5|2032.5|2030.5|2022.5|9
1769987940000|2026-02-01 23:19:00|2038.1|2030.1|2045.5|2037.5|2045.5|2037.5|2038.1|2030.1|0
1769987950000|2026-02-01 23:19:10|2045.6|2037.6|2035.8|2027.8|2045.8|2037.8|2035.8|2027.8|6
1769987960000|2026-02-01 23:19:20|2035.6|2027.6|2036.7|2028.7|2037.2|2029.2|2035.5|2027.5|1
1769987970000|2026-02-01 23:19:30|2036.5|2028.5|2034.1|2026.1|2038|2030|2034.1|2026.1|2
1769987980000|2026-02-01 23:19:40|2034.5|2026.5|2029.2|2021.2|2034.5|2026.5|2029.1|2021.1|4
1769987990000|2026-02-01 23:19:50|2029.1|2021.1|2027.7|2019.7|2029.2|2021.2|2022.9|2014.9|7
1769988000000|2026-02-01 23:20:00|2028.1|2020.1|2034.7|2026.7|2035.5|2027.5|2026.3|2018.3|3
1769988010000|2026-02-01 23:20:10|2034.4|2026.4|2037.3|2029.3|2037.8|2029.8|2034.4|2026.4|14
1769988020000|2026-02-01 23:20:20|2037.2|2029.2|2030.3|2022.3|2037.4|2029.4|2029.7|2021.7|2
1769988030000|2026-02-01 23:20:30|2030.2|2022.2|2035.1|2027.1|2037.1|2029.1|2029.9|2021.9|1
1769988040000|2026-02-01 23:20:40|2035.3|2027.3|2037.3|2029.3|2037.3|2029.3|2030.5|2025.9|7
1769988050000|2026-02-01 23:20:50|2037.1|2029.1|2049.9|2041.9|2050.2|2042.2|2037.1|2029.1|11
1769988060000|2026-02-01 23:21:00|2049.6|2041.6|2052.1|2044.1|2058.3|2050.3|2049.6|2041.6|5
1769988070000|2026-02-01 23:21:10|2052|2044|2054.9|2046.9|2058|2050|2051.9|2043.9|3
1769988080000|2026-02-01 23:21:20|2056.9|2048.9|2056.8|2048.8|2056.9|2048.9|2051.3|2043.3|5
1769988090000|2026-02-01 23:21:30|2054.6|2046.6|2059.4|2051.4|2059.9|2051.9|2054.6|2046.6|8
1769988100000|2026-02-01 23:21:40|2059.3|2051.3|2064|2056|2065|2057|2059.3|2051.3|15
1769988110000|2026-02-01 23:21:50|2063.2|2055.2|2065.2|2057.2|2065.2|2057.5|2059|2055|5
1769988120000|2026-02-01 23:22:00|2065.4|2057.4|2066.3|2058.3|2066.9|2058.9|2065.4|2057.4|5
1769988130000|2026-02-01 23:22:10|2066.6|2058.6|2066.6|2058.6|2067.1|2059.1|2066.2|2058.2|2
1769988140000|2026-02-01 23:22:20|2067|2059|2069.5|2061.5|2069.5|2061.5|2067|2059|1
1769988150000|2026-02-01 23:22:30|2068.9|2060.9|2064.2|2056.2|2068.9|2060.9|2064.2|2056.2|9
1769988160000|2026-02-01 23:22:40|2064.7|2056.7|2064.1|2056.1|2064.7|2056.7|2064.1|2056.1|2
1769988170000|2026-02-01 23:22:50|2064.2|2056.2|2065.4|2057.4|2065.4|2057.4|2063.4|2055.4|4
1769988180000|2026-02-01 23:23:00|2065.3|2057.3|2065.5|2057.5|2065.5|2057.5|2065.3|2057.3|0
1769988190000|2026-02-01 23:23:10|2065.4|2057.4|2079.2|2071.2|2079.4|2071.4|2065.4|2057.4|6
1769988200000|2026-02-01 23:23:20|2079.3|2071.3|2076.5|2068.5|2084.1|2076.1|2075.8|2067.8|11
1769988210000|2026-02-01 23:23:30|2076|2068|2069.6|2061.6|2076|2068|2067.9|2059.9|4
1769988220000|2026-02-01 23:23:40|2071.2|2063.2|2075|2067|2075.6|2067.6|2071.2|2063.2|4
1769988230000|2026-02-01 23:23:50|2075.1|2067.1|2079.6|2071.6|2079.6|2071.6|2075.1|2067.1|2
1769988240000|2026-02-01 23:24:00|2079.3|2071.3|2082.6|2074.6|2086.1|2078.1|2079.3|2071.3|7
1769988250000|2026-02-01 23:24:10|2082|2074|2087.1|2079.1|2087.1|2079.1|2081.5|2073.5|5
1769988260000|2026-02-01 23:24:20|2087|2079|2091.3|2083.3|2092.4|2084.4|2087|2079|7
1769988270000|2026-02-01 23:24:30|2091.4|2083.4|2092.7|2084.7|2095.5|2087.5|2091.4|2083.4|12
1769988280000|2026-02-01 23:24:40|2092.8|2084.8|2086|2078|2092.8|2084.8|2086|2078|9
1769988290000|2026-02-01 23:24:50|2085.5|2077.5|2072.7|2064.7|2086.5|2078.5|2072.4|2064.4|5
1769988300000|2026-02-01 23:25:00|2068.8|2060.8|2068.1|2060.1|2071.2|2063.2|2067.4|2059.4|3
1769988310000|2026-02-01 23:25:10|2067.6|2059.6|2068.2|2060.2|2069.3|2061.3|2063.1|2055.1|4
1769988320000|2026-02-01 23:25:20|2070.3|2062.3|2072.9|2064.9|2073|2065|2069.3|2061.3|0
1769988330000|2026-02-01 23:25:30|2073|2065|2079|2071|2084.6|2076.6|2073|2065|1
1769988340000|2026-02-01 23:25:40|2078.9|2070.9|2080.9|2072.9|2082.2|2074.2|2078|2070|1
1769988350000|2026-02-01 23:25:50|2080.6|2072.6|2088.9|2080.9|2089.2|2081.2|2080.4|2072.4|2
1769988360000|2026-02-01 23:26:00|2089.5|2081.5|2089|2081|2089.5|2081.5|2088.9|2080.9|1
1769988370000|2026-02-01 23:26:10|2088.9|2080.9|2090.8|2082.8|2090.8|2082.8|2088.9|2080.9|0
1769988380000|2026-02-01 23:26:20|2090.9|2082.9|2090.5|2082.5|2090.9|2082.9|2090.4|2082.4|1
1769988390000|2026-02-01 23:26:30|2090.4|2082.4|2091.2|2083.2|2091.3|2083.3|2090.4|2082.4|5
1769988400000|2026-02-01 23:26:40|2091|2083|2091.3|2083.3|2091.3|2083.3|2091|2083|0
1769988410000|2026-02-01 23:26:50|2091.5|2083.5|2096|2088|2097|2089|2091.5|2083.5|4
1769988420000|2026-02-01 23:27:00|2096.4|2088.4|2095.7|2087.7|2097.7|2089.7|2095.6|2087.6|4
1769988430000|2026-02-01 23:27:10|2095.6|2087.6|2090|2082|2096.8|2088.8|2090|2082|8
1769988440000|2026-02-01 23:27:20|2090.4|2082.4|2088.4|2080.4|2090.4|2082.4|2088|2080|0
1769988450000|2026-02-01 23:27:30|2087.3|2079.3|2076.8|2068.8|2087.7|2079.7|2075.8|2067.8|2
1769988460000|2026-02-01 23:27:40|2076.7|2068.7|2068.6|2060.6|2076.7|2068.7|2068.5|2060.5|1
1769988470000|2026-02-01 23:27:50|2068.5|2060.5|2067.4|2059.4|2068.5|2060.5|2066.1|2058.1|3
1769988480000|2026-02-01 23:28:00|2068|2060|2064|2056|2068.1|2060.1|2064|2056|0
1769988490000|2026-02-01 23:28:10|2063.9|2055.9|2064.8|2056.8|2064.8|2056.8|2063.9|2055.9|0
1769988500000|2026-02-01 23:28:20|2064.7|2056.7|2064.7|2056.7|2064.8|2056.8|2064.7|2056.7|3
1769988510000|2026-02-01 23:28:30|2064.8|2056.8|2072.9|2064.9|2076|2068|2064.8|2056.8|3
1769988520000|2026-02-01 23:28:40|2072.8|2064.8|2071.1|2063.1|2072.8|2064.8|2070.6|2062.6|2
1769988530000|2026-02-01 23:28:50|2065.6|2064.1|2071.2|2063.2|2072.2|2064.2|2065.6|2063.2|2
1769988540000|2026-02-01 23:29:00|2071.1|2063.1|2064.1|2056.1|2071.1|2063.1|2064.1|2056.1|4
1769988550000|2026-02-01 23:29:10|2064.2|2056.2|2071.4|2063.4|2071.4|2063.4|2064.1|2056.1|3
1769988560000|2026-02-01 23:29:20|2071.2|2063.2|2070.9|2062.9|2074.4|2066.4|2070.3|2062.3|0
1769988570000|2026-02-01 23:29:30|2071|2063|2070.6|2062.6|2071|2063|2069.6|2061.6|1
1769988580000|2026-02-01 23:29:40|2070.5|2062.5|2067.1|2059.1|2070.5|2062.5|2066.9|2058.9|1
1769988590000|2026-02-01 23:29:50|2067.3|2059.3|2064.6|2056.6|2067.9|2059.9|2064.5|2056.5|1
1769988600000|2026-02-01 23:30:00|2065.5|2057.5|2065.8|2057.8|2065.8|2057.8|2064.9|2056.9|0
1769988610000|2026-02-01 23:30:10|2066.4|2058.4|2067.6|2059.6|2067.7|2059.7|2065.7|2057.7|0
1769988620000|2026-02-01 23:30:20|2067.7|2059.7|2067.3|2059.3|2067.7|2059.7|2066.7|2058.7|0
1769988630000|2026-02-01 23:30:30|2065.8|2057.8|2065.9|2057.9|2065.9|2057.9|2065.8|2057.8|3
1769988640000|2026-02-01 23:30:40|2065.8|2057.8|2064.2|2056.2|2065.9|2057.9|2063.4|2055.4|9
1769988650000|2026-02-01 23:30:50|2063.6|2055.6|2064.2|2056.2|2065.7|2057.7|2063.6|2055.6|3
1769988660000|2026-02-01 23:31:00|2063.9|2055.9|2063|2055|2064.6|2056.6|2063|2055|22
1769988670000|2026-02-01 23:31:10|2064|2056|2064.4|2056.4|2064.4|2056.4|2064|2056|4
1769988680000|2026-02-01 23:31:20|2068.3|2060.3|2067.3|2059.3|2068.3|2060.3|2067.3|2059.3|5
1769988690000|2026-02-01 23:31:30|2067.1|2059.1|2067.3|2059.3|2068|2060|2067.1|2059.1|0
1769988700000|2026-02-01 23:31:40|2068.1|2060.1|2070.2|2062.2|2070.3|2062.3|2066.5|2058.5|3
1769988710000|2026-02-01 23:31:50|2070.3|2062.3|2070|2062|2070.6|2062.6|2070|2062|0
1769988720000|2026-02-01 23:32:00|2068.6|2060.6|2073.7|2065.7|2073.8|2065.8|2068.6|2060.6|2
1769988730000|2026-02-01 23:32:10|2073.8|2065.8|2082|2074|2082|2074|2073.7|2065.7|1
1769988740000|2026-02-01 23:32:20|2088.3|2080.3|2094.5|2086.5|2094.6|2086.6|2088.3|2080.3|13
1769988750000|2026-02-01 23:32:30|2094.7|2086.7|2084.2|2076.2|2096.5|2088.5|2081.8|2073.8|4
1769988760000|2026-02-01 23:32:40|2087.6|2079.6|2088.8|2080.8|2088.9|2080.9|2083.5|2075.5|3
1769988770000|2026-02-01 23:32:50|2091.8|2083.8|2091.8|2083.8|2093.2|2085.2|2089.1|2081.1|2
1769988780000|2026-02-01 23:33:00|2092.4|2084.4|2094.2|2086.2|2094.3|2086.3|2092.3|2084.3|1
1769988790000|2026-02-01 23:33:10|2094|2086|2090.9|2082.9|2094|2086|2090.8|2082.8|2
1769988800000|2026-02-01 23:33:20|2086.6|2078.6|2083.2|2075.2|2087|2079|2083.2|2075.2|1
1769988810000|2026-02-01 23:33:30|2083.5|2075.5|2085.5|2077.5|2086|2078|2082.6|2074.6|0
1769988820000|2026-02-01 23:33:40|2085.7|2077.7|2085.7|2077.7|2085.7|2077.7|2083|2075|1
1769988830000|2026-02-01 23:33:50|2088.4|2080.4|2089.7|2081.7|2090.5|2082.5|2088.3|2080.3|0
1769988840000|2026-02-01 23:34:00|2089.8|2081.8|2090.1|2082.1|2090.7|2082.7|2089|2081|0
1769988850000|2026-02-01 23:34:10|2090|2082|2088.8|2080.8|2090.1|2082.1|2088.8|2080.8|0
1769988860000|2026-02-01 23:34:20|2089|2081|2090.2|2082.2|2092.7|2084.7|2089|2081|0
1769988870000|2026-02-01 23:34:30|2091.3|2083.3|2094.7|2086.7|2095.4|2087.4|2091.3|2083.3|1
1769988880000|2026-02-01 23:34:40|2094.6|2086.6|2093.7|2085.7|2095.1|2087.1|2093.1|2085.1|1
1769988890000|2026-02-01 23:34:50|2093.5|2085.5|2096.6|2088.6|2096.6|2088.6|2093.5|2085.5|0
1769988900000|2026-02-01 23:35:00|2092.7|2084.7|2094.1|2086.1|2094.1|2086.1|2092.7|2084.7|1
1769988910000|2026-02-01 23:35:10|2093.8|2085.8|2089.2|2081.2|2094.1|2086.1|2089.2|2081.2|2
1769988920000|2026-02-01 23:35:20|2093.2|2085.2|2090.2|2082.2|2093.4|2085.4|2090.2|2082.2|0
1769988940000|2026-02-01 23:35:40|2089.9|2081.9|2089.9|2081.9|2089.9|2081.9|2089.8|2081.8|2
1769988950000|2026-02-01 23:35:50|2093.5|2085.5|2095|2087|2095|2087|2093.5|2085.5|3
1769988960000|2026-02-01 23:36:00|2094.9|2086.9|2094.2|2086.2|2094.9|2086.9|2088.1|2085.8|2
1769988970000|2026-02-01 23:36:10|2093.7|2085.7|2095.3|2087.3|2095.3|2087.3|2093.7|2085.7|0
1769988980000|2026-02-01 23:36:20|2095.2|2087.2|2095.7|2087.7|2095.7|2087.7|2094.8|2086.8|2
1769988990000|2026-02-01 23:36:30|2095.6|2087.6|2095.7|2087.7|2095.7|2087.7|2095.6|2087.6|2
1769989000000|2026-02-01 23:36:40|2095.6|2087.6|2095.3|2087.3|2095.6|2087.6|2094.9|2086.9|7
1769989010000|2026-02-01 23:36:50|2094.1|2086.1|2093.6|2085.6|2094.1|2086.1|2093.6|2085.6|4
1769989020000|2026-02-01 23:37:00|2090|2082|2084.7|2076.7|2090|2082|2080|2072|8
1769989030000|2026-02-01 23:37:10|2085.2|2077.2|2087.1|2079.1|2089.3|2081.3|2085|2077|1
1769989040000|2026-02-01 23:37:20|2087.9|2079.9|2086.9|2078.9|2088.3|2080.3|2080.6|2078.9|2
1769989050000|2026-02-01 23:37:30|2088.6|2080.6|2087.6|2079.6|2088.6|2080.6|2086.9|2078.9|2
1769989060000|2026-02-01 23:37:40|2087.3|2079.3|2085.3|2077.3|2090.9|2082.9|2085.3|2077.3|3
1769989070000|2026-02-01 23:37:50|2087.3|2079.3|2077.9|2069.9|2087.3|2079.3|2076.8|2068.8|4
1769989080000|2026-02-01 23:38:00|2078|2070|2089.8|2081.8|2089.8|2081.8|2078|2070|3
1769989090000|2026-02-01 23:38:10|2089.5|2081.5|2099|2091|2100|2092|2089.2|2081.2|3
1769989100000|2026-02-01 23:38:20|2099.8|2091.8|2107.6|2099.6|2107.6|2099.6|2099.8|2091.8|2
1769989110000|2026-02-01 23:38:30|2119.9|2111.9|2128.2|2120.2|2129.8|2121.8|2119.2|2111.2|19
1769989120000|2026-02-01 23:38:40|2128.1|2120.1|2128.5|2120.5|2131.6|2123.6|2128.1|2120.1|3
1769989130000|2026-02-01 23:38:50|2128.6|2120.6|2128.4|2120.4|2130.8|2122.8|2128.2|2120.2|5
1769989140000|2026-02-01 23:39:00|2118.5|2110.5|2117.5|2109.5|2118.6|2110.6|2117.5|2109.5|5
1769989150000|2026-02-01 23:39:10|2118.6|2110.6|2117.4|2109.4|2118.6|2110.6|2116.8|2108.8|1
1769989160000|2026-02-01 23:39:20|2116.7|2108.7|2117.9|2109.9|2117.9|2109.9|2116.7|2108.7|0
1769989170000|2026-02-01 23:39:30|2115.5|2107.5|2108.3|2100.3|2115.5|2107.5|2103.9|2095.9|2
1769989180000|2026-02-01 23:39:40|2107.9|2099.9|2113.7|2105.7|2113.7|2105.7|2107.9|2099.9|2
1769989190000|2026-02-01 23:39:50|2113.6|2105.6|2113.8|2105.8|2119.6|2111.6|2110.7|2102.7|6
1769989200000|2026-02-01 23:40:00|2113.6|2105.6|2120.2|2112.2|2122.3|2114.3|2113.6|2105.6|5
1769989210000|2026-02-01 23:40:10|2120|2112|2123.3|2115.3|2124|2116|2119.2|2111.2|0
1769989220000|2026-02-01 23:40:20|2120.9|2112.9|2119.8|2111.8|2120.9|2112.9|2119.7|2111.7|0
1769989230000|2026-02-01 23:40:30|2120|2112|2118.9|2110.9|2120.3|2112.3|2117.8|2109.8|1
1769989240000|2026-02-01 23:40:40|2118.8|2110.8|2118.8|2110.8|2118.8|2110.8|2118.8|2110.8|2
1769989250000|2026-02-01 23:40:50|2118.5|2110.5|2120.1|2112.1|2120.3|2112.3|2118.5|2110.5|4
1769989260000|2026-02-01 23:41:00|2121.1|2113.1|2126|2118|2126.7|2118.7|2120.6|2112.6|2
1769989270000|2026-02-01 23:41:10|2125.9|2117.9|2124.1|2116.1|2127.4|2119.4|2124.1|2116.1|0
1769989280000|2026-02-01 23:41:20|2127.2|2119.2|2126.2|2118.2|2128.8|2120.8|2124.3|2116.3|3
1769989290000|2026-02-01 23:41:30|2126|2118|2117.5|2109.5|2126|2118|2117.1|2109.1|1
1769989300000|2026-02-01 23:41:40|2117.2|2109.2|2116.6|2108.6|2117.9|2109.9|2116.5|2108.5|2
1769989310000|2026-02-01 23:41:50|2116.5|2108.5|2116.5|2108.5|2116.6|2108.6|2115.3|2107.3|2
1769989320000|2026-02-01 23:42:00|2115.8|2107.8|2108.6|2100.6|2115.9|2107.9|2108|2100|4
1769989330000|2026-02-01 23:42:10|2108.5|2100.5|2110.8|2102.8|2110.8|2102.8|2108.3|2100.3|0
1769989340000|2026-02-01 23:42:20|2110.3|2102.3|2110.5|2102.5|2111|2103|2110.3|2102.3|0
1769989350000|2026-02-01 23:42:30|2109.6|2101.6|2107.4|2099.4|2109.6|2101.6|2107.4|2099.4|1
1769989360000|2026-02-01 23:42:40|2109|2101|2109.6|2101.6|2109.6|2101.6|2108.3|2100.3|0
1769989370000|2026-02-01 23:42:50|2109.5|2101.5|2109.6|2101.6|2109.6|2101.6|2109.4|2101.4|0
1769989380000|2026-02-01 23:43:00|2109.2|2101.2|2107.6|2099.6|2109.2|2101.2|2107|2099|2
1769989390000|2026-02-01 23:43:10|2107.3|2099.3|2108|2100|2108|2100|2107.2|2099.2|1
1769989400000|2026-02-01 23:43:20|2107.9|2099.9|2107.8|2099.8|2107.9|2099.9|2107.8|2099.8|0
1769989420000|2026-02-01 23:43:40|2107.5|2099.5|2106.9|2098.9|2107.6|2099.6|2106.7|2098.7|1
1769989430000|2026-02-01 23:43:50|2107|2099|2107|2099|2107|2099|2106.9|2098.9|1
1769989440000|2026-02-01 23:44:00|2106.1|2104.6|2117.2|2109.2|2117.6|2109.6|2106.1|2102.8|4
1769989450000|2026-02-01 23:44:10|2117.1|2109.1|2118.4|2110.4|2118.4|2110.4|2117.1|2109.1|0
1769989460000|2026-02-01 23:44:20|2118.3|2110.3|2113.1|2105.1|2118.3|2110.3|2113.1|2105.1|1
1769989470000|2026-02-01 23:44:30|2111.3|2103.3|2108.5|2100.5|2111.3|2103.3|2108.1|2100.1|2
1769989480000|2026-02-01 23:44:40|2108.3|2100.3|2108|2100|2108.6|2107.1|2107.9|2099.9|0
1769989490000|2026-02-01 23:44:50|2107.9|2099.9|2109.5|2101.5|2109.5|2101.5|2107.9|2099.9|0
1769989500000|2026-02-01 23:45:00|2112.7|2104.7|2119.1|2111.1|2119.2|2111.2|2109.2|2101.2|7
1769989510000|2026-02-01 23:45:10|2119.2|2111.2|2120.2|2112.2|2120.2|2112.2|2119.1|2111.1|0
1769989520000|2026-02-01 23:45:20|2118.9|2110.9|2120.6|2112.6|2120.6|2112.6|2118.9|2110.9|1
1769989530000|2026-02-01 23:45:30|2119.2|2111.2|2110.4|2102.4|2119.2|2111.2|2110.4|2102.4|3
1769989540000|2026-02-01 23:45:40|2111.3|2103.3|2108.5|2100.5|2111.3|2103.3|2107.6|2099.6|3
1769989550000|2026-02-01 23:45:50|2108.3|2100.3|2098.8|2090.8|2108.3|2100.3|2097.3|2089.3|8
1769989560000|2026-02-01 23:46:00|2098.4|2090.4|2100.4|2092.4|2100.4|2092.4|2096.9|2088.9|0
1769989570000|2026-02-01 23:46:10|2100.6|2092.6|2106.2|2098.2|2106.2|2098.2|2100.1|2092.1|0
1769989580000|2026-02-01 23:46:20|2105.9|2097.9|2101.4|2093.4|2105.9|2097.9|2101.4|2093.4|1
1769989590000|2026-02-01 23:46:30|2100.4|2092.4|2100|2092|2101.5|2093.5|2099.6|2091.6|1
1769989600000|2026-02-01 23:46:40|2100.2|2092.2|2100.5|2092.5|2100.5|2092.5|2100|2092|0
1769989610000|2026-02-01 23:46:50|2100.4|2092.4|2100.4|2092.4|2100.5|2092.5|2100.2|2092.2|0
1769989620000|2026-02-01 23:47:00|2098.8|2090.8|2098.6|2090.6|2098.8|2090.8|2097.9|2089.9|3
1769989630000|2026-02-01 23:47:10|2098.4|2090.4|2097.8|2089.8|2098.4|2090.4|2097.8|2089.8|4
1769989640000|2026-02-01 23:47:20|2097.2|2089.2|2097.9|2089.9|2099.6|2091.6|2097.2|2089.2|2
1769989650000|2026-02-01 23:47:30|2098.4|2090.4|2097.7|2089.7|2099.2|2091.2|2097.2|2089.2|3
1769989660000|2026-02-01 23:47:40|2097.6|2089.6|2096.4|2088.4|2097.8|2089.8|2096.4|2088.4|6
1769989670000|2026-02-01 23:47:50|2086.8|2078.8|2080|2072|2087.1|2079.1|2074.9|2066.9|2
1769989680000|2026-02-01 23:48:00|2080.4|2072.4|2075|2067|2080.4|2072.4|2067.1|2065.6|4
1769989690000|2026-02-01 23:48:10|2072.1|2064.1|2083.3|2075.3|2083.3|2075.3|2070.2|2062.2|3
1769989700000|2026-02-01 23:48:20|2084|2076|2083.9|2075.9|2084.1|2076.1|2083.6|2075.6|0
1769989710000|2026-02-01 23:48:30|2083.7|2075.7|2069.5|2061.5|2084|2076|2068.2|2060.2|9
1769989720000|2026-02-01 23:48:40|2069.4|2061.4|2070|2062|2073.8|2065.8|2069.4|2061.4|2
1769989730000|2026-02-01 23:48:50|2069.9|2061.9|2070|2062|2070.1|2062.1|2069.9|2061.9|0
1769989740000|2026-02-01 23:49:00|2070.1|2062.1|2070.6|2062.6|2070.6|2062.6|2070|2062|1
1769989750000|2026-02-01 23:49:10|2070.9|2062.9|2076.3|2068.3|2081.7|2073.7|2070.9|2062.9|3
1769989760000|2026-02-01 23:49:20|2077.1|2069.1|2083.8|2075.8|2083.9|2075.9|2076.9|2068.9|2
1769989770000|2026-02-01 23:49:30|2079.6|2071.6|2079.1|2071.1|2081.5|2073.5|2078.1|2070.1|2
1769989780000|2026-02-01 23:49:40|2078.6|2070.6|2079.2|2071.2|2080.3|2072.3|2076.4|2068.4|4
1769989790000|2026-02-01 23:49:50|2079.1|2071.1|2079|2071|2081.1|2073.1|2078.4|2070.4|0
1769989800000|2026-02-01 23:50:00|2080.5|2072.5|2081|2073|2081.9|2073.9|2078.7|2070.7|1
1769989810000|2026-02-01 23:50:10|2080.9|2072.9|2083.6|2075.6|2083.9|2075.9|2079.4|2071.4|0
1769989820000|2026-02-01 23:50:20|2083.2|2075.2|2083.8|2075.8|2083.8|2075.8|2082.9|2074.9|1
1769989830000|2026-02-01 23:50:30|2083.1|2075.1|2083|2075|2083.1|2075.1|2080.7|2072.7|3
1769989840000|2026-02-01 23:50:40|2083.5|2075.5|2085.2|2077.2|2085.4|2077.4|2083.5|2075.5|4
1769989850000|2026-02-01 23:50:50|2085.3|2077.3|2085.6|2077.6|2091.3|2083.3|2085.3|2077.3|2
1769989860000|2026-02-01 23:51:00|2085.5|2077.5|2087.6|2079.6|2088.3|2080.3|2085.5|2077.5|1
1769989870000|2026-02-01 23:51:10|2087.4|2079.4|2088.9|2080.9|2088.9|2080.9|2086.8|2078.8|0
1769989880000|2026-02-01 23:51:20|2089.1|2081.1|2091.7|2083.7|2091.7|2083.7|2087.9|2079.9|1
1769989890000|2026-02-01 23:51:30|2089.9|2081.9|2078.8|2070.8|2089.9|2081.9|2078.8|2070.8|3
1769989900000|2026-02-01 23:51:40|2078.9|2070.9|2080.3|2072.3|2081.2|2073.2|2078.8|2070.8|0
1769989910000|2026-02-01 23:51:50|2080.7|2072.7|2082.5|2074.5|2082.5|2074.5|2080.1|2072.1|0
1769989920000|2026-02-01 23:52:00|2084.8|2076.8|2086.4|2078.4|2088.1|2080.1|2084.8|2076.8|2
1769989930000|2026-02-01 23:52:10|2086.5|2078.5|2090.1|2082.1|2090.1|2082.1|2085.3|2077.3|0
1769989940000|2026-02-01 23:52:20|2090.5|2082.5|2089.6|2081.6|2090.5|2082.5|2089.5|2081.5|0
1769989950000|2026-02-01 23:52:30|2089.5|2081.5|2090.5|2082.5|2090.5|2082.5|2089|2081|1
1769989960000|2026-02-01 23:52:40|2090.4|2082.4|2092|2084|2092|2084|2089.9|2081.9|0
1769989970000|2026-02-01 23:52:50|2091.9|2083.9|2091.8|2083.8|2091.9|2083.9|2088.2|2080.2|0
1769989980000|2026-02-01 23:53:00|2091.7|2083.7|2094.2|2086.2|2094.2|2086.2|2091.7|2083.7|1
1769989990000|2026-02-01 23:53:10|2093.7|2085.7|2089.1|2081.1|2093.7|2085.7|2088.3|2080.3|6
1769990000000|2026-02-01 23:53:20|2089|2081|2088.5|2080.5|2089.7|2081.7|2088.5|2080.5|0
1769990010000|2026-02-01 23:53:30|2087.5|2079.5|2087.5|2079.5|2087.5|2079.5|2087.5|2079.5|1
1769990020000|2026-02-01 23:53:40|2088.4|2080.4|2080.7|2072.7|2088.5|2080.5|2080.7|2072.7|4
1769990030000|2026-02-01 23:53:50|2080.5|2072.5|2081.2|2073.2|2084|2076|2080.2|2072.2|1
1769990040000|2026-02-01 23:54:00|2082.6|2074.6|2085|2077|2085|2077|2081.8|2073.8|1
1769990050000|2026-02-01 23:54:10|2084.2|2076.2|2085.1|2077.1|2085.2|2077.2|2083.6|2075.6|1
1769990060000|2026-02-01 23:54:20|2085.2|2077.2|2087.9|2079.9|2089.1|2081.1|2085|2077|2
1769990070000|2026-02-01 23:54:30|2087.8|2079.8|2080.1|2072.1|2087.8|2079.8|2079.2|2071.2|5
1769990080000|2026-02-01 23:54:40|2080.2|2072.2|2081.1|2073.1|2081.1|2073.1|2079|2071|2
1769990090000|2026-02-01 23:54:50|2081.7|2073.7|2079.1|2071.1|2081.8|2073.8|2079.1|2071.1|1
1769990100000|2026-02-01 23:55:00|2079.4|2071.4|2081.1|2073.1|2081.2|2073.2|2079|2071|1
1769990110000|2026-02-01 23:55:10|2081|2073|2082|2074|2082.6|2074.6|2080.4|2072.4|1
1769990120000|2026-02-01 23:55:20|2082.1|2074.1|2091.8|2083.8|2091.8|2083.8|2082.1|2074.1|1
1769990130000|2026-02-01 23:55:30|2091.5|2083.5|2092.2|2084.2|2092.4|2084.4|2091.5|2083.5|0
1769990140000|2026-02-01 23:55:40|2092.6|2084.6|2087.8|2079.8|2093|2085|2085.8|2077.8|3
1769990150000|2026-02-01 23:55:50|2087.7|2079.7|2093.6|2085.6|2093.7|2085.7|2087.7|2079.7|3
1769990160000|2026-02-01 23:56:00|2093.8|2085.8|2092.4|2084.4|2093.8|2085.8|2088.7|2080.7|2
1769990170000|2026-02-01 23:56:10|2092.3|2084.3|2093.2|2085.2|2093.3|2085.3|2091.3|2083.3|1
1769990180000|2026-02-01 23:56:20|2093.3|2085.3|2095.9|2087.9|2095.9|2087.9|2093.1|2085.1|1
1769990190000|2026-02-01 23:56:30|2101.3|2093.3|2102.5|2094.5|2105.2|2097.2|2100.5|2092.5|5
1769990200000|2026-02-01 23:56:40|2102.4|2094.4|2108.3|2100.3|2108.7|2100.7|2102.2|2094.2|1
1769990210000|2026-02-01 23:56:50|2108.7|2100.7|2111.8|2103.8|2115.3|2107.3|2108|2100|5
1769990220000|2026-02-01 23:57:00|2111.9|2103.9|2102.7|2094.7|2111.9|2103.9|2098.6|2090.6|7
1769990230000|2026-02-01 23:57:10|2103|2095|2104.4|2096.4|2105.2|2097.2|2102.9|2094.9|0
1769990240000|2026-02-01 23:57:20|2104.2|2096.2|2101.3|2093.3|2104.7|2096.7|2101.3|2093.3|0
1769990250000|2026-02-01 23:57:30|2101.1|2093.1|2098.3|2090.3|2101.1|2093.1|2095.2|2087.2|4
1769990260000|2026-02-01 23:57:40|2098.5|2090.5|2096.9|2088.9|2100.3|2092.3|2096|2088|1
1769990270000|2026-02-01 23:57:50|2097.2|2089.2|2096.8|2088.8|2097.2|2089.2|2095.3|2087.3|2
1769990280000|2026-02-01 23:58:00|2096|2088|2098.1|2090.1|2099.2|2091.2|2095.8|2087.8|1
1769990290000|2026-02-01 23:58:10|2097.8|2089.8|2105|2097|2105|2097|2097.8|2089.8|0
1769990300000|2026-02-01 23:58:20|2105.3|2097.3|2093.4|2085.4|2105.7|2097.7|2092|2084|7
1769990310000|2026-02-01 23:58:30|2092.8|2084.8|2092.5|2084.5|2093.7|2085.7|2092|2084|0
1769990320000|2026-02-01 23:58:40|2092.8|2084.8|2088.7|2080.7|2092.9|2084.9|2088.5|2080.5|1
1769990330000|2026-02-01 23:58:50|2088.8|2080.8|2088.3|2080.3|2088.8|2080.8|2087|2079|0
1769990340000|2026-02-01 23:59:00|2089.1|2081.1|2090.1|2082.1|2092.7|2084.7|2089.1|2081.1|0
1769990350000|2026-02-01 23:59:10|2085.5|2077.5|2085.5|2077.5|2085.8|2077.8|2084.7|2076.7|3
1769990360000|2026-02-01 23:59:20|2085.4|2077.4|2085.2|2077.2|2085.6|2077.6|2083.1|2075.1|1
1769990370000|2026-02-01 23:59:30|2084.1|2076.1|2084.2|2076.2|2084.4|2076.4|2084.1|2076.1|0
1769990380000|2026-02-01 23:59:40|2082.8|2074.8|2075.4|2067.4|2082.8|2074.8|2075.3|2067.3|3
1769990390000|2026-02-01 23:59:50|2075.3|2067.3|2077.2|2069.2|2077.2|2069.2|2075.1|2067.1|0
1769990400000|2026-02-02 00:00:00|2078.2|2070.2|2078.7|2070.7|2079.9|2071.9|2077.9|2069.9|24
1769990410000|2026-02-02 00:00:10|2078.6|2070.6|2074.6|2066.6|2079.2|2071.2|2074.6|2066.6|5
1769990420000|2026-02-02 00:00:20|2075.1|2067.1|2076|2068|2078.1|2070.1|2074.6|2066.6|2
1769990430000|2026-02-02 00:00:30|2075.9|2067.9|2076.1|2068.1|2077.7|2069.7|2075.5|2067.5|0
1769990440000|2026-02-02 00:00:40|2076.2|2068.2|2080.4|2072.4|2080.4|2072.4|2075.6|2067.6|6
1769990450000|2026-02-02 00:00:50|2080.3|2072.3|2081.9|2073.9|2081.9|2073.9|2079.8|2071.8|0
1769990460000|2026-02-02 00:01:00|2082|2074|2089.5|2081.5|2092.5|2084.5|2082|2074|3
1769990470000|2026-02-02 00:01:10|2089.6|2081.6|2089.3|2081.3|2089.6|2081.6|2086.8|2078.8|0
1769990480000|2026-02-02 00:01:20|2089|2081|2090|2082|2090|2082|2089|2081|0
1769990490000|2026-02-02 00:01:30|2090.6|2082.6|2091.4|2083.4|2091.4|2083.4|2090.6|2082.6|0
1769990500000|2026-02-02 00:01:40|2091.3|2083.3|2091.2|2083.2|2091.3|2083.3|2090.4|2082.4|1
1769990510000|2026-02-02 00:01:50|2091.5|2083.5|2089.8|2081.8|2092.5|2084.5|2089.8|2081.8|3
1769990520000|2026-02-02 00:02:00|2089.7|2081.7|2090.2|2082.2|2092.7|2084.7|2089.6|2081.6|0
1769990530000|2026-02-02 00:02:10|2090.3|2082.3|2098.8|2090.8|2098.8|2090.8|2088.2|2080.2|4
1769990540000|2026-02-02 00:02:20|2098.9|2090.9|2094.2|2086.2|2101.6|2093.6|2094.2|2086.2|2
1769990550000|2026-02-02 00:02:30|2093.6|2085.6|2095.2|2087.2|2095.6|2087.6|2091.7|2083.7|0
1769990560000|2026-02-02 00:02:40|2095.3|2087.3|2095|2087|2096.2|2088.2|2093.9|2085.9|4
1769990570000|2026-02-02 00:02:50|2094.5|2086.5|2094.2|2086.2|2094.6|2086.6|2094.2|2086.2|0
1769990580000|2026-02-02 00:03:00|2094.8|2086.8|2102.4|2094.4|2102.7|2094.7|2094.5|2086.5|10
1769990590000|2026-02-02 00:03:10|2106.1|2098.1|2105.1|2097.1|2106.1|2098.1|2104.9|2096.9|1
1769990600000|2026-02-02 00:03:20|2104.8|2096.8|2085.5|2077.5|2111|2103|2085.5|2077.5|8
1769990610000|2026-02-02 00:03:30|2095.8|2087.8|2103.1|2095.1|2103.1|2095.1|2095|2087|4
1769990620000|2026-02-02 00:03:40|2103.2|2095.2|2100.8|2092.8|2103.7|2095.7|2100.5|2092.5|1
1769990640000|2026-02-02 00:04:00|2100.9|2092.9|2100.5|2092.5|2101.4|2093.4|2100.4|2092.4|0
1769990650000|2026-02-02 00:04:10|2101.1|2093.1|2100.7|2092.7|2101.6|2093.6|2100.4|2092.4|1
1769990660000|2026-02-02 00:04:20|2100.8|2092.8|2100.8|2092.8|2100.8|2092.8|2100.7|2092.7|0
1769990670000|2026-02-02 00:04:30|2100.7|2092.7|2100.6|2092.6|2100.8|2092.8|2100.5|2092.5|0
1769990680000|2026-02-02 00:04:40|2100.7|2092.7|2113.5|2105.5|2113.5|2105.5|2100.6|2092.6|2
1769990690000|2026-02-02 00:04:50|2115.4|2107.4|2119.3|2111.3|2119.4|2111.4|2114.7|2106.7|0
1769990700000|2026-02-02 00:05:00|2119.1|2111.1|2115.8|2107.8|2119.1|2111.1|2115.8|2107.8|0
1769990710000|2026-02-02 00:05:10|2119|2111|2119.8|2111.8|2119.8|2111.8|2119|2111|0
1769990720000|2026-02-02 00:05:20|2118.8|2110.8|2118.9|2110.9|2119.3|2111.3|2118.6|2110.6|2
1769990730000|2026-02-02 00:05:30|2119|2111|2121.5|2113.5|2121.5|2113.5|2117.3|2109.3|0
1769990740000|2026-02-02 00:05:40|||||||||1
1769990750000|2026-02-02 00:05:50|2121.6|2113.6|2121.5|2113.5|2121.6|2113.6|2121.5|2113.5|2
1769990760000|2026-02-02 00:06:00|2116.5|2108.5|2116.5|2108.5|2116.5|2108.5|2116.5|2108.5|4
1769990770000|2026-02-02 00:06:10|2116.6|2108.6|2116.8|2108.8|2116.8|2108.8|2116.6|2108.6|2
1769990780000|2026-02-02 00:06:20|2116.7|2108.7|2116.8|2108.8|2116.8|2108.8|2116.2|2108.2|1
1769990790000|2026-02-02 00:06:30|2118.3|2110.3|2116.8|2108.8|2118.3|2110.3|2116.1|2108.1|2
1769990800000|2026-02-02 00:06:40|2116.9|2108.9|2122.1|2114.1|2122.1|2114.1|2116.9|2108.9|5
1769990810000|2026-02-02 00:06:50|2126.3|2118.3|2132.3|2124.3|2132.9|2126.7|2126.3|2118.3|16
1769990820000|2026-02-02 00:07:00|2132.2|2124.2|2125.6|2117.6|2132.3|2124.3|2125.6|2117.6|7
1769990830000|2026-02-02 00:07:10|2125.5|2117.5|2121.5|2113.5|2125.5|2117.5|2119.1|2111.1|1
1769990840000|2026-02-02 00:07:20|2121.3|2113.3|2119.1|2111.1|2122.2|2114.2|2119.1|2111.1|1
1769990850000|2026-02-02 00:07:30|2117.9|2109.9|2119.5|2111.5|2119.6|2111.6|2117.9|2109.9|0
1769990860000|2026-02-02 00:07:40|2119.4|2111.4|2111.1|2103.1|2119.4|2111.4|2110.2|2102.2|5
1769990870000|2026-02-02 00:07:50|2111|2103|2108.6|2100.6|2111.8|2103.8|2106.7|2098.7|1
1769990880000|2026-02-02 00:08:00|2108.4|2100.4|2115.5|2107.5|2117.4|2109.4|2108|2100|2
1769990890000|2026-02-02 00:08:10|2115.4|2107.4|2116.6|2108.6|2116.6|2108.6|2115.3|2107.3|0
1769990900000|2026-02-02 00:08:20|2116.8|2108.8|2119.5|2111.5|2119.6|2111.6|2116.8|2108.8|4
1769990910000|2026-02-02 00:08:30|2119.6|2111.6|2124.4|2116.4|2126.8|2118.8|2119.6|2111.6|6
1769990920000|2026-02-02 00:08:40|2124.5|2116.5|2124.8|2116.8|2124.8|2116.8|2122.1|2114.1|0
1769990930000|2026-02-02 00:08:50|2124.7|2116.7|2127.5|2119.5|2128|2120|2124.7|2116.7|3
1769990940000|2026-02-02 00:09:00|2127.3|2119.3|2125.1|2117.1|2127.3|2119.3|2123.6|2115.6|1
1769990950000|2026-02-02 00:09:10|2125|2117|2125.2|2117.2|2126.8|2118.8|2125|2117|1
1769990960000|2026-02-02 00:09:20|2125.3|2117.3|2125.9|2117.9|2126.9|2118.9|2125.2|2117.2|1
1769990970000|2026-02-02 00:09:30|2126|2118|2127.9|2119.9|2129.1|2121.1|2125.9|2117.9|7
1769990980000|2026-02-02 00:09:40|2127.7|2119.7|2128.1|2120.1|2128.1|2120.1|2127.4|2119.4|0
1769990990000|2026-02-02 00:09:50|2128.2|2120.2|2129|2121|2129|2121|2128.2|2120.2|2
1769991000000|2026-02-02 00:10:00|2128|2120|2126.7|2125.2|2128.3|2125.2|2126.5|2118.5|3
1769991010000|2026-02-02 00:10:10|2128.2|2120.2|2129.5|2121.5|2129.5|2124.8|2126.3|2120.2|7
1769991020000|2026-02-02 00:10:20|2129.6|2121.6|2130.6|2122.6|2130.6|2122.6|2129.5|2121.5|0
1769991030000|2026-02-02 00:10:30|2131|2123|2130.9|2122.9|2131|2128|2129.5|2122.9|1
1769991040000|2026-02-02 00:10:40|2128.8|2120.8|2129.9|2121.9|2129.9|2121.9|2128.8|2120.8|4
1769991050000|2026-02-02 00:10:50|2129.1|2127.6|2128.9|2120.9|2129.3|2127.6|2128.8|2120.8|1
1769991060000|2026-02-02 00:11:00|2129.1|2121.1|2126.8|2118.8|2129.1|2121.1|2126.6|2118.6|2
1769991070000|2026-02-02 00:11:10|2126.9|2118.9|2126.8|2118.8|2127.3|2124.8|2126.3|2118.6|1
1769991080000|2026-02-02 00:11:20|2126.9|2118.9|2126.9|2118.9|2127.5|2124.8|2126.3|2118.9|6
1769991090000|2026-02-02 00:11:30|2126.5|2118.5|2127|2119|2127|2119|2126.5|2118.5|1
1769991100000|2026-02-02 00:11:40|2126.8|2118.8|2126.9|2118.9|2126.9|2118.9|2126.6|2118.6|3
1769991110000|2026-02-02 00:11:50|2120.6|2119.1|2127|2119|2127|2119.1|2120.6|2119|1
1769991120000|2026-02-02 00:12:00|2126.8|2118.8|2126.8|2118.8|2126.9|2118.9|2126.8|2118.8|0
1769991130000|2026-02-02 00:12:10|2126.9|2118.9|2117.9|2109.9|2126.9|2119.2|2117.2|2109.2|3
1769991140000|2026-02-02 00:12:20|2118.1|2110.1|2117.6|2109.6|2121|2113|2117.3|2109.3|2
1769991150000|2026-02-02 00:12:30|2117.2|2109.2|2117.6|2109.6|2118|2110|2117|2109|0
1769991160000|2026-02-02 00:12:40|2110.2|2102.2|2113.1|2105.1|2113.5|2105.5|2105.4|2097.4|6
1769991170000|2026-02-02 00:12:50|2113.2|2105.2|2114|2106|2115.6|2107.6|2112.1|2104.1|0
1769991180000|2026-02-02 00:13:00|2113.8|2105.8|2118.1|2110.1|2118.4|2110.4|2113.7|2105.7|2
1769991190000|2026-02-02 00:13:10|2118.6|2110.6|2121.7|2113.7|2121.7|2113.7|2118|2110|1
1769991200000|2026-02-02 00:13:20|2121.8|2113.8|2126.7|2118.7|2126.7|2118.7|2121.7|2113.7|1
1769991210000|2026-02-02 00:13:30|2126.4|2118.4|2126.7|2118.7|2126.7|2118.7|2126.4|2118.4|1
1769991220000|2026-02-02 00:13:40|2127|2119|2126.9|2118.9|2127|2119|2126.9|2118.9|1
1769991230000|2026-02-02 00:13:50|2126.6|2118.6|2117.1|2109.1|2126.6|2118.6|2117.1|2109.1|3
1769991240000|2026-02-02 00:14:00|2122.9|2114.9|2125.5|2117.5|2125.5|2117.5|2121.4|2113.4|3
1769991250000|2026-02-02 00:14:10|2124.3|2116.3|2126.2|2118.2|2126.3|2124.2|2124.3|2116.3|2
1769991260000|2026-02-02 00:14:20|2126.7|2118.7|2126.8|2118.8|2126.8|2118.8|2126.7|2118.7|1
1769991270000|2026-02-02 00:14:30|2127.4|2119.4|2127.2|2119.2|2127.6|2119.6|2126|2118|4
1769991280000|2026-02-02 00:14:40|2127.6|2119.6|2129.6|2121.6|2130.2|2122.2|2127.2|2119.2|3
1769991290000|2026-02-02 00:14:50|2128.7|2120.7|2129.8|2121.8|2130.5|2122.5|2128.7|2120.7|1
1769991300000|2026-02-02 00:15:00|2127.4|2119.4|2127.7|2119.7|2127.7|2119.7|2126.4|2118.4|0
1769991310000|2026-02-02 00:15:10|2128.7|2120.7|2129.1|2121.1|2129.1|2121.1|2128.7|2120.7|1
1769991320000|2026-02-02 00:15:20|2129.2|2121.2|2127.5|2119.5|2131.8|2123.8|2126.2|2118.2|2
1769991330000|2026-02-02 00:15:30|2127.8|2119.8|2127.9|2119.9|2128.4|2120.4|2127.4|2119.4|1
1769991340000|2026-02-02 00:15:40|2127.8|2119.8|2126.8|2118.8|2127.8|2119.8|2126.8|2118.8|0
1769991350000|2026-02-02 00:15:50|2126.2|2118.2|2127|2119|2130.1|2122.1|2126.2|2118.2|4
1769991360000|2026-02-02 00:16:00|2126.2|2118.2|2129.2|2121.2|2129.2|2121.2|2125.7|2117.7|7
1769991370000|2026-02-02 00:16:10|2129.6|2121.6|2129.8|2121.8|2129.8|2121.8|2129.6|2121.6|1
1769991380000|2026-02-02 00:16:20|2131.3|2123.3|2130.8|2122.8|2131.7|2123.7|2130.1|2122.1|9
1769991390000|2026-02-02 00:16:30|2132|2124|2130.9|2122.9|2132|2124|2130.8|2122.8|1
1769991400000|2026-02-02 00:16:40|||||||||2
1769991410000|2026-02-02 00:16:50|2130.8|2122.8|2130.8|2122.8|2130.8|2122.8|2130.8|2122.8|0
1769991420000|2026-02-02 00:17:00|2131.8|2123.8|2132.7|2124.7|2132.8|2124.8|2131.8|2123.8|17
1769991440000|2026-02-02 00:17:20|2132.6|2124.6|2127|2119|2132.6|2124.6|2127|2119|12
1769991450000|2026-02-02 00:17:30|2127.2|2119.2|2127.1|2119.1|2128.1|2120.1|2126.4|2118.4|0
1769991460000|2026-02-02 00:17:40|2126.8|2118.8|2127.7|2119.7|2129.1|2121.1|2126.5|2118.5|0
1769991470000|2026-02-02 00:17:50|2127.6|2119.6|2127.6|2119.6|2127.6|2119.6|2126.8|2118.8|1
1769991480000|2026-02-02 00:18:00|2127.4|2119.4|2129.5|2121.5|2130|2122|2127.4|2119.4|1
1769991490000|2026-02-02 00:18:10|2129.9|2121.9|2129.8|2121.8|2130.3|2122.3|2129.8|2121.8|2
1769991500000|2026-02-02 00:18:20|2130|2122|2130.1|2122.1|2130.1|2122.1|2130|2122|0
1769991510000|2026-02-02 00:18:30|2129.9|2121.9|2127.4|2119.4|2130.4|2122.4|2123.3|2115.3|12
1769991520000|2026-02-02 00:18:40|2129.9|2121.9|2126.9|2118.9|2130.2|2122.2|2125.7|2117.7|3
1769991530000|2026-02-02 00:18:50|2124.8|2116.8|2128.4|2120.4|2128.4|2120.4|2123.1|2115.1|3
1769991540000|2026-02-02 00:19:00|2128.5|2120.5|2132.1|2124.1|2132.1|2124.1|2128.4|2120.4|3
1769991550000|2026-02-02 00:19:10|2132|2124|2132.3|2124.3|2132.3|2124.3|2132|2124|1
1769991560000|2026-02-02 00:19:20|2132.2|2124.2|2132.2|2124.2|2132.3|2124.3|2132.2|2124.2|0
1769991570000|2026-02-02 00:19:30|2132.3|2124.3|2130.9|2122.9|2132.3|2124.3|2130.4|2122.4|4
1769991580000|2026-02-02 00:19:40|2131|2123|2132.5|2124.5|2132.5|2124.5|2130.8|2122.8|2
1769991590000|2026-02-02 00:19:50|2132.9|2124.9|2141|2133|2141.7|2133.7|2132.9|2124.9|7
1769991600000|2026-02-02 00:20:00|2141.3|2133.3|2135.9|2127.9|2141.5|2133.5|2135.9|2127.9|11
1769991610000|2026-02-02 00:20:10|2133.4|2125.4|2133|2125|2134.3|2126.3|2127.6|2119.6|9
1769991620000|2026-02-02 00:20:20|2132.8|2124.8|2129.5|2121.5|2134.3|2126.3|2128.3|2120.3|1
1769991630000|2026-02-02 00:20:30|2132.4|2124.4|2134.1|2126.1|2137.1|2129.1|2130.8|2122.8|1
1769991640000|2026-02-02 00:20:40|2137.8|2129.8|2137|2129|2138.1|2130.1|2135.2|2127.2|0
1769991650000|2026-02-02 00:20:50|2136.4|2128.4|2137.9|2129.9|2138.5|2130.5|2134.4|2126.4|4
1769991660000|2026-02-02 00:21:00|2137.8|2129.8|2139.5|2131.5|2139.5|2131.5|2137.8|2129.8|0
1769991670000|2026-02-02 00:21:10|2138.9|2130.9|2145.1|2137.1|2145.1|2137.1|2138.9|2130.9|3
1769991680000|2026-02-02 00:21:20|2146|2138|2150.7|2142.7|2151.1|2143.1|2146|2138|7
1769991690000|2026-02-02 00:21:30|2150.4|2142.4|2148.7|2140.7|2150.7|2142.7|2148.7|2140.7|3
1769991700000|2026-02-02 00:21:40|2148.8|2140.8|2148.5|2140.5|2149.8|2141.8|2148.5|2140.5|5
1769991710000|2026-02-02 00:21:50|2148.8|2140.8|2152.8|2144.8|2152.8|2144.8|2148.5|2140.5|7
1769991720000|2026-02-02 00:22:00|2150.9|2142.9|2152.6|2144.6|2152.8|2144.8|2150.9|2142.9|4
1769991730000|2026-02-02 00:22:10|2152.7|2144.7|2157.4|2149.4|2157.6|2151.4|2152.7|2144.7|3
1769991740000|2026-02-02 00:22:20|2157.5|2149.5|2160.9|2152.9|2160.9|2152.9|2157.5|2149.5|3
1769991750000|2026-02-02 00:22:30|2161|2153|2160|2152|2161.2|2153.2|2159.9|2151.9|6
1769991760000|2026-02-02 00:22:40|2160.4|2152.4|2160.3|2152.3|2160.5|2154.4|2155.9|2149.9|4
1769991770000|2026-02-02 00:22:50|2155.5|2154|2157|2149|2160.2|2154|2155.5|2148.5|3
1769991780000|2026-02-02 00:23:00|2155.8|2147.8|2149.6|2141.6|2155.8|2147.8|2149.6|2141.6|2
1769991790000|2026-02-02 00:23:10|2150.4|2142.4|2144.6|2136.6|2151|2143|2142.1|2134.1|3
1769991800000|2026-02-02 00:23:20|2145.1|2137.1|2147.3|2139.3|2147.4|2144.4|2143.6|2135.6|4
1769991810000|2026-02-02 00:23:30|2147.4|2139.4|2150.5|2142.5|2151.1|2143.1|2147.1|2139.1|5
1769991820000|2026-02-02 00:23:40|2150.9|2142.9|2152.1|2144.1|2152.1|2144.1|2149.5|2141.5|0
1769991830000|2026-02-02 00:23:50|2152.3|2144.3|2155.2|2147.2|2155.8|2147.8|2152.3|2144.3|3
1769991840000|2026-02-02 00:24:00|2155|2147|2155.9|2147.9|2156.4|2148.4|2149.7|2141.7|3
1769991850000|2026-02-02 00:24:10|2156|2148|2155.8|2147.8|2156|2148|2155.8|2147.8|0
1769991860000|2026-02-02 00:24:20|||||||||1
1769991870000|2026-02-02 00:24:30|2155.9|2147.9|2148|2140|2155.9|2147.9|2148|2140|1
1769991880000|2026-02-02 00:24:40|2148.3|2140.3|2147.8|2139.8|2148.3|2140.3|2147|2139|0
1769991890000|2026-02-02 00:24:50|2147.3|2139.3|2146.8|2138.8|2147.3|2139.3|2146.5|2138.5|0
1769991900000|2026-02-02 00:25:00|2146.4|2138.4|2146|2138|2146.5|2138.5|2146|2138|1
1769991910000|2026-02-02 00:25:10|2146.3|2138.3|2146.5|2138.5|2146.5|2138.5|2145.8|2137.8|1
1769991920000|2026-02-02 00:25:20|2146.4|2138.4|2132.6|2124.6|2146.4|2138.4|2132.6|2124.6|8
1769991930000|2026-02-02 00:25:30|2133.4|2125.4|2127|2119|2133.4|2125.4|2126.8|2118.8|3
1769991940000|2026-02-02 00:25:40|2126.7|2118.7|2131.6|2123.6|2132.1|2124.1|2126.7|2118.7|8
1769991950000|2026-02-02 00:25:50|2131.5|2123.5|2130.8|2122.8|2132.3|2124.3|2128.9|2120.9|3
1769991960000|2026-02-02 00:26:00|2130.7|2122.7|2130.6|2122.6|2130.9|2122.9|2130|2122|0
1769991970000|2026-02-02 00:26:10|2130.8|2122.8|2130.8|2122.8|2130.8|2122.8|2130.8|2122.8|0
1769991980000|2026-02-02 00:26:20|2130.9|2122.9|2130.5|2122.5|2132.4|2124.4|2129.6|2121.6|2
1769991990000|2026-02-02 00:26:30|2130.4|2122.4|2127.9|2119.9|2131.2|2123.2|2127.5|2119.5|0
1769992000000|2026-02-02 00:26:40|2128|2120|2131.7|2123.7|2131.7|2123.7|2127.9|2119.9|0
1769992010000|2026-02-02 00:26:50|2131|2123|2131|2123|2131|2123|2131|2123|0
1769992030000|2026-02-02 00:27:10|2131.1|2123.1|2132.3|2124.3|2132.6|2124.6|2131.1|2123.1|4
1769992040000|2026-02-02 00:27:20|2132.6|2124.6|2131.3|2123.3|2132.8|2124.8|2131.3|2123.3|1
1769992050000|2026-02-02 00:27:30|2131.4|2123.4|2143|2135|2143.1|2135.1|2131.3|2123.3|10
1769992060000|2026-02-02 00:27:40|2143.3|2135.3|2146.9|2138.9|2147.6|2139.6|2143.3|2135.3|3
1769992070000|2026-02-02 00:27:50|2149.7|2141.7|2146.7|2138.7|2150.1|2142.1|2146.7|2138.7|4
1769992080000|2026-02-02 00:28:00|2146.8|2138.8|2143.4|2135.4|2147.4|2139.4|2142.3|2134.3|0
1769992090000|2026-02-02 00:28:10|2143.2|2135.2|2138|2130|2143.5|2135.5|2138|2130|2
1769992100000|2026-02-02 00:28:20|2138.2|2130.2|2137.2|2129.2|2138.7|2130.7|2135.7|2127.7|3
1769992110000|2026-02-02 00:28:30|2137.3|2129.3|2138.2|2130.2|2138.7|2130.7|2137.3|2129.3|2
1769992120000|2026-02-02 00:28:40|2138.1|2130.1|2138.6|2130.6|2139.1|2131.1|2138.1|2130.1|0
1769992130000|2026-02-02 00:28:50|2139.1|2131.1|2143.8|2135.8|2143.8|2135.8|2139.1|2131.1|2
1769992140000|2026-02-02 00:29:00|2144.1|2136.1|2147.4|2139.4|2147.4|2139.4|2144.1|2136.1|0
1769992150000|2026-02-02 00:29:10|2148.1|2140.1|2149.6|2141.6|2149.9|2141.9|2148.1|2140.1|3
1769992160000|2026-02-02 00:29:20|2148.7|2140.7|2145.2|2137.2|2148.7|2140.7|2144.2|2136.2|1
1769992170000|2026-02-02 00:29:30|2145.5|2137.5|2145.2|2137.2|2145.5|2137.5|2144.7|2136.7|0
1769992180000|2026-02-02 00:29:40|2144.8|2136.8|2140.9|2132.9|2144.9|2136.9|2140.9|2132.9|6
1769992190000|2026-02-02 00:29:50|2140.3|2132.3|2144|2136|2144.5|2136.5|2140.3|2132.3|3
1769992200000|2026-02-02 00:30:00|2143.9|2135.9|2142|2134|2143.9|2135.9|2142|2134|1
1769992210000|2026-02-02 00:30:10|2142.1|2134.1|2138.2|2130.2|2142.2|2134.2|2138.1|2130.1|1
1769992220000|2026-02-02 00:30:20|2137.5|2129.5|2140.4|2132.4|2140.4|2132.4|2130.8|2128.7|1
1769992230000|2026-02-02 00:30:30|2140.5|2132.5|2141.6|2133.6|2141.8|2133.8|2140.4|2132.4|1
1769992240000|2026-02-02 00:30:40|2141.5|2133.5|2141.5|2133.5|2141.7|2133.7|2141.5|2133.5|0
1769992250000|2026-02-02 00:30:50|2142|2134|2141.6|2133.6|2142.6|2134.6|2140.2|2132.2|1
1769992260000|2026-02-02 00:31:00|2137.9|2129.9|2139.1|2131.1|2140.7|2132.7|2136.9|2128.9|10
1769992270000|2026-02-02 00:31:10|2138.4|2130.4|2139.4|2131.4|2139.7|2131.7|2138.4|2130.4|3
1769992280000|2026-02-02 00:31:20|2139.2|2131.2|2136.9|2128.9|2139.3|2131.3|2136.6|2128.6|0
1769992290000|2026-02-02 00:31:30|2136.7|2128.7|2139|2131|2139|2131|2136.7|2128.7|0
1769992300000|2026-02-02 00:31:40|2139.5|2131.5|2140.6|2132.6|2140.8|2132.8|2139.4|2131.4|0
1769992310000|2026-02-02 00:31:50|2140.5|2132.5|2145.5|2137.5|2146.2|2138.2|2140.5|2132.5|2
1769992320000|2026-02-02 00:32:00|2146.8|2138.8|2142.2|2134.2|2146.8|2143|2142.2|2134.2|1
1769992330000|2026-02-02 00:32:10|2143.2|2135.2|2144.6|2136.6|2144.9|2136.9|2142.9|2134.9|1
1769992340000|2026-02-02 00:32:20|2143.4|2135.4|2142.8|2134.8|2144.3|2136.3|2142.8|2134.8|0
1769992350000|2026-02-02 00:32:30|2143.1|2135.1|2139.9|2131.9|2143.3|2135.3|2139.9|2131.9|0
1769992370000|2026-02-02 00:32:50|2140.3|2132.3|2140.9|2132.9|2140.9|2132.9|2140.1|2132.1|1
1769992380000|2026-02-02 00:33:00|2141.6|2133.6|2143.4|2135.4|2143.4|2135.4|2141.1|2133.1|3
1769992390000|2026-02-02 00:33:10|2143.7|2135.7|2143.5|2135.5|2144.1|2136.1|2142.8|2134.8|1
1769992400000|2026-02-02 00:33:20|2142.8|2134.8|2142.6|2134.6|2142.8|2134.8|2142.5|2134.5|1
1769992420000|2026-02-02 00:33:40|2142.7|2134.7|2142.9|2134.9|2142.9|2134.9|2142.7|2134.7|0
1769992430000|2026-02-02 00:33:50|2144|2136|2144.5|2136.5|2145.3|2137.3|2143.7|2135.7|0
1769992440000|2026-02-02 00:34:00|2143.7|2135.7|2144.3|2136.3|2144.3|2136.3|2143.5|2135.5|0
1769992450000|2026-02-02 00:34:10|2144.5|2136.5|2144.5|2136.5|2144.5|2136.5|2144.5|2136.5|0
1769992460000|2026-02-02 00:34:20|2144.2|2136.2|2145.9|2137.9|2145.9|2137.9|2144.2|2136.2|0
1769992480000|2026-02-02 00:34:40|2146|2138|2144.6|2136.6|2146|2138|2143|2135|2
1769992490000|2026-02-02 00:34:50|2144.5|2136.5|2145.1|2137.1|2145.5|2137.5|2144.5|2136.5|0
1769992500000|2026-02-02 00:35:00|2145|2137|2145.2|2137.2|2145.2|2137.2|2145|2137|0
1769992510000|2026-02-02 00:35:10|2145.3|2137.3|2144.8|2136.8|2145.4|2137.4|2144.8|2136.8|1
1769992520000|2026-02-02 00:35:20|2144.9|2136.9|2145.3|2137.3|2145.5|2137.5|2144.4|2136.4|1
1769992530000|2026-02-02 00:35:30|2145.4|2137.4|2145.3|2137.3|2145.4|2137.4|2145.2|2137.2|2
1769992540000|2026-02-02 00:35:40|2145.2|2137.2|2145.4|2137.4|2145.4|2137.4|2145.2|2137.2|1
1769992550000|2026-02-02 00:35:50|2145.3|2137.3|2144.9|2136.9|2145.4|2137.4|2144.4|2136.4|6
1769992560000|2026-02-02 00:36:00|2144.8|2136.8|2145|2137|2145.3|2137.3|2144.7|2136.7|3
1769992570000|2026-02-02 00:36:10|2145.2|2137.2|2141.6|2133.6|2145.2|2137.2|2141|2133|6
1769992580000|2026-02-02 00:36:20|2141.3|2133.3|2140.7|2132.7|2141.7|2133.7|2135.9|2127.9|6
1769992590000|2026-02-02 00:36:30|2140.8|2132.8|2137.9|2129.9|2140.8|2132.8|2137.6|2129.6|2
1769992600000|2026-02-02 00:36:40|2138.5|2130.5|2141|2133|2141.4|2133.4|2137.6|2129.6|1
1769992610000|2026-02-02 00:36:50|2140.9|2132.9|2141|2133|2141.3|2133.3|2140.9|2132.9|0
1769992620000|2026-02-02 00:37:00|2141.3|2133.3|2138.3|2130.3|2142.2|2134.2|2138.3|2130.3|4
1769992630000|2026-02-02 00:37:10|2138|2130|2133.7|2125.7|2138|2130|2133.7|2125.7|4
1769992640000|2026-02-02 00:37:20|2133.4|2125.4|2125.6|2117.6|2133.4|2125.4|2125.6|2117.6|7
1769992650000|2026-02-02 00:37:30|2125.7|2117.7|2122.8|2114.8|2126.3|2118.3|2122.3|2114.3|3
1769992660000|2026-02-02 00:37:40|2123.1|2115.1|2125.4|2117.4|2126|2118|2122.8|2114.8|0
1769992670000|2026-02-02 00:37:50|2125.5|2117.5|2121.9|2113.9|2126.4|2118.4|2121.3|2113.3|7
1769992680000|2026-02-02 00:38:00|2120.9|2112.9|2120.1|2112.1|2124.3|2116.3|2120.1|2112.1|1
1769992690000|2026-02-02 00:38:10|2119.3|2111.3|2122.7|2114.7|2123.1|2115.1|2117.1|2109.1|1
1769992700000|2026-02-02 00:38:20|2123.1|2115.1|2123.8|2115.8|2124.5|2116.5|2122.8|2114.8|0
1769992710000|2026-02-02 00:38:30|2123.6|2115.6|2122.1|2114.1|2126.8|2118.8|2122.1|2114.1|4
1769992720000|2026-02-02 00:38:40|2122.2|2114.2|2120.5|2112.5|2122.2|2114.2|2120.5|2112.5|0
1769992730000|2026-02-02 00:38:50|2115.5|2107.5|2117|2109|2117.1|2109.1|2115.5|2107.5|3
1769992740000|2026-02-02 00:39:00|2116.1|2108.1|2119.8|2111.8|2120.1|2113|2114.5|2108.1|2
1769992750000|2026-02-02 00:39:10|2119.9|2111.9|2121.9|2113.9|2124|2116|2119.7|2111.7|0
1769992760000|2026-02-02 00:39:20|2127.9|2119.9|2130|2122|2130.5|2122.5|2127.9|2119.9|4
1769992780000|2026-02-02 00:39:40|2135.7|2127.7|2135.4|2127.4|2135.7|2127.7|2135.4|2127.4|15
1769992790000|2026-02-02 00:39:50|2135.5|2127.5|2134.9|2126.9|2135.5|2127.5|2134.9|2126.9|0
1769992800000|2026-02-02 00:40:00|2135|2127|2142.8|2134.8|2143.9|2135.9|2134.1|2126.1|3
1769992810000|2026-02-02 00:40:10|2143|2135|2144.5|2136.5|2144.5|2136.5|2143|2135|0
1769992820000|2026-02-02 00:40:20|2144.6|2136.6|2138.8|2130.8|2144.6|2136.6|2137.5|2129.5|2
1769992830000|2026-02-02 00:40:30|2138.2|2130.2|2136.2|2128.2|2138.4|2130.4|2135.4|2127.4|2
1769992850000|2026-02-02 00:40:50|2135.9|2127.9|2135.6|2127.6|2135.9|2127.9|2135.6|2127.6|0
1769992860000|2026-02-02 00:41:00|2135.7|2127.7|2136|2128|2136|2128|2135.7|2127.7|1
1769992870000|2026-02-02 00:41:10|2136.1|2128.1|2135.9|2127.9|2136.2|2128.2|2135.9|2127.9|3
1769992880000|2026-02-02 00:41:20|2136|2128|2135.9|2127.9|2136|2128|2135.9|2127.9|3
1769992890000|2026-02-02 00:41:30|2136|2128|2135.9|2127.9|2136.4|2128.4|2135.8|2127.8|3
1769992900000|2026-02-02 00:41:40|2135.1|2127.1|2135.4|2127.4|2136|2128|2135.1|2127.1|4
1769992910000|2026-02-02 00:41:50|2135.6|2127.6|2135.9|2127.9|2135.9|2127.9|2135.4|2127.4|0
1769992920000|2026-02-02 00:42:00|2130|2122|2132.6|2124.6|2132.8|2124.8|2128.9|2120.9|2
1769992930000|2026-02-02 00:42:10|2132.7|2124.7|2132.3|2124.3|2133.5|2125.5|2132.3|2124.3|0
1769992940000|2026-02-02 00:42:20|2131.8|2123.8|2125.2|2117.2|2131.8|2123.8|2125|2117|5
1769992950000|2026-02-02 00:42:30|2125.5|2117.5|2125.8|2117.8|2125.9|2117.9|2124.8|2116.8|0
1769992960000|2026-02-02 00:42:40|2127.2|2119.2|2127.6|2119.6|2127.8|2119.8|2127.2|2119.2|0
1769992970000|2026-02-02 00:42:50|2127.4|2119.4|2127.4|2119.4|2127.4|2119.4|2127.3|2119.3|0
1769992980000|2026-02-02 00:43:00|2127.3|2119.3|2127.2|2119.2|2132|2124|2127.1|2119.1|3
1769992990000|2026-02-02 00:43:10|2127.1|2119.1|2121.6|2113.6|2127.2|2119.2|2121.6|2113.6|5
1769993000000|2026-02-02 00:43:20|2121.1|2113.1|2117.4|2109.4|2121.8|2113.8|2117.1|2109.1|3
1769993010000|2026-02-02 00:43:30|2114.6|2106.6|2115.3|2107.3|2115.5|2107.5|2114|2106|1
1769993020000|2026-02-02 00:43:40|2115.2|2107.2|2117.4|2109.4|2117.5|2109.5|2115.2|2107.2|1
1769993030000|2026-02-02 00:43:50|2119|2111|2116.7|2108.7|2119.9|2111.9|2116.4|2108.4|1
1769993040000|2026-02-02 00:44:00|2117.2|2109.2|2114.6|2106.6|2117.4|2109.4|2113.9|2105.9|1
1769993050000|2026-02-02 00:44:10|2115.8|2107.8|2115.5|2107.5|2116.7|2108.7|2115.5|2107.5|0
1769993060000|2026-02-02 00:44:20|2115.2|2107.2|2113.6|2105.6|2115.2|2107.2|2113.3|2105.3|0
1769993070000|2026-02-02 00:44:30|2107.3|2099.3|2107.4|2099.4|2110.2|2102.2|2107.3|2099.3|7
1769993080000|2026-02-02 00:44:40|2107.6|2099.6|2107.9|2099.9|2108.9|2100.9|2107.1|2099.1|0
1769993090000|2026-02-02 00:44:50|2108|2100|2107.2|2099.2|2108|2100|2107|2099|0
1769993100000|2026-02-02 00:45:00|2106.7|2098.7|2113.5|2105.5|2113.7|2105.7|2106.6|2098.6|1
1769993110000|2026-02-02 00:45:10|2113.6|2105.6|2113.7|2105.7|2115.2|2107.2|2113.4|2105.4|0
1769993120000|2026-02-02 00:45:20|2114.2|2106.2|2115.3|2107.3|2116|2108|2114.2|2106.2|0
1769993130000|2026-02-02 00:45:30|2115.4|2107.4|2117.8|2109.8|2117.8|2109.8|2115.3|2107.3|0
1769993150000|2026-02-02 00:45:50|2112.5|2104.5|2113.1|2105.1|2113.2|2105.2|2112.5|2104.5|1
1769993160000|2026-02-02 00:46:00|2111|2103|2110.4|2102.4|2111|2103|2108.5|2100.5|0
1769993170000|2026-02-02 00:46:10|2110.5|2102.5|2112.1|2104.1|2112.5|2104.5|2110.5|2102.5|0
1769993180000|2026-02-02 00:46:20|2112.2|2104.2|2112.3|2104.3|2112.3|2104.3|2112.2|2104.2|0
1769993190000|2026-02-02 00:46:30|2112.4|2104.4|2112.3|2104.3|2112.4|2104.4|2112.3|2104.3|0
1769993200000|2026-02-02 00:46:40|2111.4|2103.4|2112.7|2104.7|2112.7|2104.7|2111.4|2103.4|0
1769993210000|2026-02-02 00:46:50|2112.6|2104.6|2111.3|2103.3|2112.7|2104.7|2111.2|2103.2|1
1769993220000|2026-02-02 00:47:00|2111.4|2103.4|2111|2103|2111.4|2103.4|2110.9|2102.9|0
1769993230000|2026-02-02 00:47:10|2110.9|2102.9|2109.2|2101.2|2110.9|2102.9|2109.2|2101.2|1
1769993240000|2026-02-02 00:47:20|2108.8|2100.8|2108|2100|2108.9|2100.9|2108|2100|0
1769993250000|2026-02-02 00:47:30|2107.9|2099.9|2107.5|2099.5|2107.9|2099.9|2107.5|2099.5|0
1769993260000|2026-02-02 00:47:40|2107.4|2099.4|2107.3|2099.3|2107.4|2099.4|2107.2|2099.2|0
1769993270000|2026-02-02 00:47:50|2107.2|2099.2|2104.8|2096.8|2107.3|2099.3|2104.8|2096.8|2
1769993280000|2026-02-02 00:48:00|2104.6|2096.6|2105.4|2097.4|2106.1|2098.1|2104.6|2096.6|3
1769993290000|2026-02-02 00:48:10|2105.6|2097.6|2113.5|2105.5|2113.5|2105.5|2104.8|2096.8|4
1769993300000|2026-02-02 00:48:20|2113.6|2105.6|2113.9|2105.9|2116.3|2108.3|2113.5|2105.5|1
1769993310000|2026-02-02 00:48:30|2113.8|2105.8|2114.9|2106.9|2115.1|2107.1|2112.7|2104.7|1
1769993320000|2026-02-02 00:48:40|2114.7|2106.7|2114.3|2106.3|2114.8|2106.8|2110.8|2102.8|1
1769993330000|2026-02-02 00:48:50|2114.4|2106.4|2111.1|2103.1|2114.4|2106.4|2110.9|2102.9|2
1769993340000|2026-02-02 00:49:00|2111|2103|2109.8|2101.8|2113|2105|2109.7|2101.7|4
1769993350000|2026-02-02 00:49:10|||||||||5
1769993370000|2026-02-02 00:49:30|2110.3|2102.3|2115.7|2107.7|2115.8|2107.8|2110.3|2102.3|5
1769993380000|2026-02-02 00:49:40|2114.3|2106.3|2116.8|2108.8|2117|2109|2114.3|2106.3|1
1769993390000|2026-02-02 00:49:50|2115.9|2107.9|2115.7|2107.7|2116.2|2108.2|2115.5|2107.5|0
1769993400000|2026-02-02 00:50:00|2115.6|2107.6|2113.4|2105.4|2115.7|2107.7|2113.4|2105.4|0
1769993410000|2026-02-02 00:50:10|2114.1|2106.1|2114.9|2106.9|2114.9|2106.9|2114|2106|0
1769993420000|2026-02-02 00:50:20|2114.7|2106.7|2116.4|2108.4|2116.4|2108.4|2114.7|2106.7|0
1769993430000|2026-02-02 00:50:30|2115.8|2107.8|2118|2110|2118.3|2110.3|2115.8|2107.8|0
1769993440000|2026-02-02 00:50:40|2118.2|2110.2|2118.5|2110.5|2118.5|2115.7|2117.2|2109.9|1
1769993450000|2026-02-02 00:50:50|2118.6|2110.6|2118.6|2110.6|2118.6|2110.6|2118.6|2110.6|0
1769993470000|2026-02-02 00:51:10|2111|2103|2111|2103|2111|2103|2110.5|2102.5|4
1769993480000|2026-02-02 00:51:20|2110.9|2102.9|2106.9|2098.9|2110.9|2102.9|2106|2098|2
1769993490000|2026-02-02 00:51:30|2108.3|2100.3|2107.4|2099.4|2108.5|2100.5|2107.4|2099.4|0
1769993500000|2026-02-02 00:51:40|2107.5|2099.5|2107.5|2099.5|2108.2|2100.2|2105.7|2097.7|2
1769993510000|2026-02-02 00:51:50|2107.7|2099.7|2108.9|2100.9|2109|2101|2106.8|2098.8|0
1769993520000|2026-02-02 00:52:00|2109|2101|2116|2108|2116.5|2108.5|2108.8|2100.8|2
1769993530000|2026-02-02 00:52:10|2115.2|2107.2|2113.7|2105.7|2115.2|2107.2|2112|2104|0
1769993540000|2026-02-02 00:52:20|2113.8|2105.8|2117.5|2109.5|2117.5|2109.5|2113.8|2105.8|1
1769993550000|2026-02-02 00:52:30|2117|2109|2120|2112|2120.1|2112.1|2116.8|2108.8|2
1769993560000|2026-02-02 00:52:40|2120.3|2112.3|2119.9|2111.9|2120.7|2112.7|2118.8|2110.8|0
1769993570000|2026-02-02 00:52:50|2120|2112|2120.4|2112.4|2121|2113|2119.9|2111.9|1
1769993580000|2026-02-02 00:53:00|2120|2112|2120.2|2112.2|2120.5|2112.5|2119.9|2111.9|0
1769993590000|2026-02-02 00:53:10|2120.1|2112.1|2106.8|2098.8|2120.1|2112.1|2106.8|2098.8|8
1769993600000|2026-02-02 00:53:20|2107|2099|2108.4|2100.4|2109.5|2101.5|2107|2099|1
1769993610000|2026-02-02 00:53:30|2108.5|2100.5|2108.4|2100.4|2108.5|2100.5|2108|2100|0
1769993620000|2026-02-02 00:53:40|2108.6|2100.6|2108.1|2100.1|2109.5|2101.5|2107.3|2099.3|2
1769993630000|2026-02-02 00:53:50|2108|2100|2107.7|2099.7|2108.1|2100.1|2107.7|2099.7|0
1769993640000|2026-02-02 00:54:00|2107.6|2099.6|2108.8|2100.8|2108.8|2100.8|2107.6|2099.6|1
1769993650000|2026-02-02 00:54:10|2108.9|2100.9|2109.7|2101.7|2111.5|2103.5|2106.7|2098.7|5
1769993660000|2026-02-02 00:54:20|2108.4|2100.4|2108.1|2100.1|2109.5|2101.5|2107.9|2099.9|0
1769993670000|2026-02-02 00:54:30|2107.8|2099.8|2108.2|2100.2|2109|2101|2106.9|2098.9|0
1769993680000|2026-02-02 00:54:40|2108|2100|2107.3|2099.3|2108|2100|2106.6|2098.6|0
1769993690000|2026-02-02 00:54:50|2107.1|2099.1|2106|2098|2109.3|2101.3|2106|2098|4
1769993700000|2026-02-02 00:55:00|2106.3|2098.3|2101.4|2093.4|2107.1|2099.1|2101.2|2093.2|5
1769993710000|2026-02-02 00:55:10|2101.9|2093.9|2101.2|2093.2|2101.9|2093.9|2100.8|2092.8|0
1769993720000|2026-02-02 00:55:20|2102.9|2094.9|2102.2|2094.2|2103.6|2095.6|2101.7|2093.7|2
1769993730000|2026-02-02 00:55:30|2102.1|2094.1|2100.8|2092.8|2102.1|2094.1|2100.8|2092.8|0
1769993740000|2026-02-02 00:55:40|2100.3|2092.3|2097.2|2089.2|2100.3|2092.3|2097|2089|3
1769993750000|2026-02-02 00:55:50|2097.4|2089.4|2096.3|2088.3|2098|2091.7|2093.2|2088.2|10
1769993760000|2026-02-02 00:56:00|2096.2|2088.2|2096.6|2088.6|2096.6|2088.6|2096.2|2088.2|0
1769993770000|2026-02-02 00:56:10|2096.7|2088.7|2096.3|2088.3|2096.7|2088.7|2096.2|2088.2|1
1769993780000|2026-02-02 00:56:20|2096.2|2088.2|2092.8|2084.8|2096.3|2088.3|2087.9|2079.9|4
1769993790000|2026-02-02 00:56:30|2092.7|2084.7|2091.2|2083.2|2094.2|2086.2|2090.8|2082.8|2
1769993800000|2026-02-02 00:56:40|2091.3|2083.3|2086.2|2078.2|2091.3|2083.3|2086.2|2078.2|2
1769993810000|2026-02-02 00:56:50|2086|2078|2090.9|2082.9|2090.9|2082.9|2086|2078|3
1769993820000|2026-02-02 00:57:00|2093.3|2085.3|2096.9|2088.9|2097.2|2089.2|2092.4|2084.4|2
1769993830000|2026-02-02 00:57:10|2097|2089|2103|2095|2103|2095|2096.5|2088.5|15
1769993840000|2026-02-02 00:57:20|2103.1|2095.1|2103.2|2095.2|2103.2|2095.2|2103.1|2095.1|0
1769993850000|2026-02-02 00:57:30|2103.1|2095.1|2102.7|2094.7|2103.1|2095.1|2096.6|2088.6|10
1769993860000|2026-02-02 00:57:40|2103.3|2095.3|2106.4|2098.4|2106.7|2098.7|2103.3|2095.3|1
1769993870000|2026-02-02 00:57:50|2106.5|2098.5|2115|2107|2115|2107|2106.1|2098.1|2
1769993880000|2026-02-02 00:58:00|2114.7|2106.7|2115.7|2107.7|2119.2|2111.2|2114.2|2106.2|3
1769993890000|2026-02-02 00:58:10|2117.6|2109.6|2110.6|2102.6|2117.7|2109.7|2110.2|2102.2|5
1769993900000|2026-02-02 00:58:20|2107.4|2099.4|2113.1|2105.1|2114.9|2106.9|2107.4|2099.4|0
1769993910000|2026-02-02 00:58:30|2114|2106|2113.6|2105.6|2114.8|2106.8|2112.9|2104.9|1
1769993920000|2026-02-02 00:58:40|2114.6|2106.6|2114.2|2106.2|2114.8|2106.8|2112|2104|0
1769993930000|2026-02-02 00:58:50|2114|2106|2117.8|2109.8|2118.1|2110.1|2113.9|2105.9|1
1769993940000|2026-02-02 00:59:00|2118.3|2110.3|2114.3|2106.3|2118.3|2110.3|2113.5|2105.5|1
1769993950000|2026-02-02 00:59:10|2114.1|2106.1|2114.3|2106.3|2114.6|2106.6|2113.9|2105.9|0
1769993960000|2026-02-02 00:59:20|2114|2106|2114.2|2106.2|2114.6|2106.6|2113.8|2105.8|0
1769993970000|2026-02-02 00:59:30|2114|2106|2108.9|2100.9|2114.5|2106.5|2108.9|2100.9|2
1769993980000|2026-02-02 00:59:40|2108.2|2100.2|2111.2|2103.2|2113.4|2105.4|2108.2|2100.2|0
1769993990000|2026-02-02 00:59:50|2111.7|2103.7|2113.8|2105.8|2114.6|2106.6|2111.7|2103.7|0
1769994000000|2026-02-02 01:00:00|2114.1|2106.1|2114.5|2106.5|2116.2|2108.2|2105.6|2097.6|9
1769994010000|2026-02-02 01:00:10|2115.2|2107.2|2110.3|2102.3|2118.3|2110.3|2108.9|2100.9|12
1769994020000|2026-02-02 01:00:20|2111|2103|2108.1|2100.1|2111.9|2103.9|2106.6|2098.6|2
1769994030000|2026-02-02 01:00:30|2109.7|2101.7|2110.9|2102.9|2117.7|2109.7|2109.2|2101.2|3
1769994040000|2026-02-02 01:00:40|2109.6|2101.6|2105.1|2097.1|2110.9|2102.9|2103.7|2095.7|2
1769994050000|2026-02-02 01:00:50|2104.7|2096.7|2099|2091|2105.1|2097.1|2096|2088|17
1769994060000|2026-02-02 01:01:00|2099.1|2091.1|2099.1|2091.1|2099.7|2091.7|2098.4|2090.4|5
1769994070000|2026-02-02 01:01:10|2099|2091|2099.3|2091.3|2099.6|2091.6|2098.4|2090.4|3
1769994080000|2026-02-02 01:01:20|2107.1|2099.1|2110.9|2102.9|2111|2103|2100.8|2092.8|4
1769994090000|2026-02-02 01:01:30|2111.1|2103.1|2114.7|2106.7|2115.4|2107.4|2110.6|2102.6|0
1769994100000|2026-02-02 01:01:40|2114.8|2106.8|2103|2095|2115.7|2107.7|2100.9|2092.9|9
1769994110000|2026-02-02 01:01:50|2103.5|2095.5|2109.3|2101.3|2110.1|2102.1|2101.3|2093.3|7
1769994120000|2026-02-02 01:02:00|2109.9|2101.9|2106.8|2098.8|2112.7|2104.7|2106.7|2098.7|3
1769994130000|2026-02-02 01:02:10|2107.6|2099.6|2107.6|2099.6|2108.4|2100.4|2106.8|2098.8|2
1769994140000|2026-02-02 01:02:20|2107.7|2099.7|2107|2099|2107.8|2099.8|2103.9|2095.9|2
1769994150000|2026-02-02 01:02:30|2107.3|2099.3|2112.2|2104.2|2113.1|2105.1|2106.5|2098.5|1
1769994160000|2026-02-02 01:02:40|2112.5|2104.5|2113.5|2105.5|2116|2108|2110.8|2102.8|8
1769994170000|2026-02-02 01:02:50|2110.9|2102.9|2112.2|2104.2|2112.8|2104.8|2109.8|2101.8|3
1769994180000|2026-02-02 01:03:00|2112.1|2104.1|2107.7|2099.7|2112.3|2104.3|2106.5|2098.5|7
1769994190000|2026-02-02 01:03:10|2107.6|2099.6|2107.6|2099.6|2107.6|2099.6|2107.6|2099.6|1
1769994200000|2026-02-02 01:03:20|2107.7|2099.7|2111.2|2103.2|2112.4|2104.4|2107.6|2099.6|2
1769994210000|2026-02-02 01:03:30|2110.9|2102.9|2110.1|2102.1|2111.7|2103.7|2109.2|2101.2|1
1769994220000|2026-02-02 01:03:40|2109.8|2101.8|2107.4|2099.4|2111.2|2103.2|2107.4|2099.4|0
1769994230000|2026-02-02 01:03:50|2107.8|2099.8|2108.2|2100.2|2108.2|2100.2|2106.8|2098.8|0
1769994240000|2026-02-02 01:04:00|2108.4|2100.4|2108.1|2100.1|2110.2|2102.2|2108.1|2100.1|1
1769994250000|2026-02-02 01:04:10|2108.2|2100.2|2096.9|2088.9|2109.6|2101.6|2096.8|2088.8|3
1769994260000|2026-02-02 01:04:20|2096.4|2088.4|2099.9|2091.9|2100.1|2092.1|2095.9|2087.9|6
1769994270000|2026-02-02 01:04:30|2101.9|2093.9|2098.7|2090.7|2103.9|2095.9|2098.7|2090.7|1
1769994280000|2026-02-02 01:04:40|2098.8|2090.8|2099.9|2091.9|2100.1|2092.1|2096.1|2088.1|0
1769994290000|2026-02-02 01:04:50|2101.6|2093.6|2099.2|2091.2|2101.6|2093.6|2094.8|2086.8|2
1769994300000|2026-02-02 01:05:00|2098.8|2090.8|2098.6|2090.6|2100.9|2092.9|2097.7|2089.7|0
1769994310000|2026-02-02 01:05:10|2099|2091|2098.4|2090.4|2099.4|2091.4|2096.5|2088.5|3
1769994320000|2026-02-02 01:05:20|2098.8|2090.8|2096.7|2088.7|2099.8|2091.8|2095.4|2087.4|1
1769994330000|2026-02-02 01:05:30|2097.3|2089.3|2100.5|2092.5|2102.5|2094.5|2096.6|2088.6|3
1769994340000|2026-02-02 01:05:40|2100.3|2092.3|2098.5|2090.5|2100.9|2092.9|2098.5|2090.5|0
1769994350000|2026-02-02 01:05:50|2100.5|2092.5|2098.6|2090.6|2100.5|2092.5|2098.3|2090.3|0
1769994360000|2026-02-02 01:06:00|2096.5|2088.5|2098.8|2090.8|2099.9|2091.9|2095.8|2087.8|0
1769994370000|2026-02-02 01:06:10|2098.9|2090.9|2096.4|2088.4|2099.6|2091.6|2096.2|2088.2|0
1769994380000|2026-02-02 01:06:20|2096.3|2088.3|2093.2|2085.2|2096.3|2088.3|2093.2|2085.2|1
1769994390000|2026-02-02 01:06:30|2093.3|2085.3|2086.5|2078.5|2093.3|2085.3|2086.5|2078.5|7
1769994400000|2026-02-02 01:06:40|2086.9|2078.9|2086.9|2078.9|2088|2080|2086.5|2078.5|1
1769994410000|2026-02-02 01:06:50|2087.2|2079.2|2088.6|2080.6|2088.6|2080.6|2087|2079|0
1769994420000|2026-02-02 01:07:00|2088.5|2080.5|2088|2080|2088.5|2080.5|2086.9|2078.9|1
1769994430000|2026-02-02 01:07:10|2088.1|2080.1|2087.2|2079.2|2088.1|2080.1|2086.5|2078.5|2
1769994440000|2026-02-02 01:07:20|2086.9|2078.9|2087|2079|2087.9|2079.9|2086.5|2078.5|2
1769994450000|2026-02-02 01:07:30|2086.8|2078.8|2087.9|2079.9|2090|2082|2086.7|2078.7|3
1769994460000|2026-02-02 01:07:40|2087.7|2079.7|2086.8|2078.8|2088.4|2080.4|2086.6|2078.6|2
1769994470000|2026-02-02 01:07:50|2087.1|2079.1|2086.4|2078.4|2087.2|2079.2|2086|2078|3
1769994480000|2026-02-02 01:08:00|2086.5|2078.5|2081.9|2073.9|2086.5|2078.5|2081.9|2073.9|3
1769994490000|2026-02-02 01:08:10|2080.4|2072.4|2076.3|2068.3|2080.4|2072.4|2076.3|2068.3|5
1769994500000|2026-02-02 01:08:20|2079.1|2071.1|2074.9|2066.9|2080|2072|2074.7|2066.7|7
1769994510000|2026-02-02 01:08:30|2074.2|2066.2|2066.8|2058.8|2074.2|2066.2|2066.3|2058.3|4
1769994520000|2026-02-02 01:08:40|2067.9|2059.9|2068.4|2060.4|2069.4|2061.4|2067.4|2059.4|1
1769994530000|2026-02-02 01:08:50|2068.1|2060.1|2066.2|2058.2|2068.1|2060.1|2065.3|2057.3|4
1769994540000|2026-02-02 01:09:00|2066.8|2058.8|2059.9|2051.9|2066.8|2058.8|2059.6|2051.6|13
1769994550000|2026-02-02 01:09:10|2059.3|2051.3|2061|2053|2064.2|2056.2|2059.3|2051.3|4
1769994560000|2026-02-02 01:09:20|2061.2|2053.2|2059.2|2051.2|2065.6|2057.6|2059|2051|6
1769994570000|2026-02-02 01:09:30|2058.8|2050.8|2057|2049|2059.2|2051.2|2056.6|2048.6|4
1769994580000|2026-02-02 01:09:40|2055.5|2047.5|2054.3|2046.3|2055.7|2047.7|2053.4|2045.4|8
1769994590000|2026-02-02 01:09:50|2054.1|2046.1|2041.5|2033.5|2054.1|2046.1|2041.5|2033.5|11
1769994600000|2026-02-02 01:10:00|2046.9|2038.9|2050.4|2042.4|2052.2|2044.2|2045.5|2037.5|4
1769994610000|2026-02-02 01:10:10|2046.6|2038.6|2041.5|2033.5|2047.5|2039.5|2041.5|2033.5|6
1769994620000|2026-02-02 01:10:20|2041.3|2033.3|2038.8|2030.8|2041.5|2033.5|2038.5|2030.5|1
1769994630000|2026-02-02 01:10:30|2038.5|2030.5|2036.1|2028.1|2038.7|2030.7|2030.8|2025.6|10
1769994640000|2026-02-02 01:10:40|2036.2|2028.2|2040|2032|2040|2032|2033|2025|6
1769994650000|2026-02-02 01:10:50|2038.4|2030.4|2032.2|2024.2|2038.7|2030.7|2029.4|2021.4|10
1769994660000|2026-02-02 01:11:00|2030.4|2022.4|2036.1|2028.1|2038.3|2030.3|2030.4|2022.4|10
1769994670000|2026-02-02 01:11:10|2035.2|2027.2|2039.5|2031.5|2040.5|2033.3|2034.4|2026.4|11
1769994680000|2026-02-02 01:11:20|2040|2032|2044.1|2036.1|2048|2040|2039.9|2031.9|10
1769994690000|2026-02-02 01:11:30|2042.5|2034.5|2044.5|2036.5|2048.4|2040.4|2042.1|2034.1|4
1769994700000|2026-02-02 01:11:40|2045.8|2037.8|2040.4|2032.4|2046.3|2038.3|2039.1|2031.1|9
1769994710000|2026-02-02 01:11:50|2040.6|2032.6|2040.2|2032.2|2044.4|2036.4|2039.8|2031.8|7
1769994720000|2026-02-02 01:12:00|2040.3|2032.3|2051.2|2043.2|2053.7|2045.7|2040.3|2032.3|6
1769994730000|2026-02-02 01:12:10|2052.1|2044.1|2049.2|2041.2|2052.4|2044.4|2047.1|2039.1|0
1769994740000|2026-02-02 01:12:20|2049|2041|2050.9|2042.9|2054.7|2046.7|2048.2|2040.2|7
1769994750000|2026-02-02 01:12:30|2051.4|2043.4|2049.3|2041.3|2051.4|2043.4|2047.1|2039.1|5
1769994760000|2026-02-02 01:12:40|2049.2|2041.2|2042.3|2034.3|2050.4|2042.4|2041.8|2033.8|8
1769994770000|2026-02-02 01:12:50|2042.2|2034.2|2035|2027|2044.7|2036.7|2029.9|2025.2|15
1769994780000|2026-02-02 01:13:00|2034.7|2026.7|2033.3|2025.3|2039.6|2031.6|2033.1|2025.1|5
1769994790000|2026-02-02 01:13:10|2033.2|2025.2|2032.2|2024.2|2033.9|2025.9|2031.7|2023.7|1
1769994800000|2026-02-02 01:13:20|2032.3|2024.3|2030.5|2022.5|2032.6|2024.6|2029.4|2021.4|9
1769994810000|2026-02-02 01:13:30|2030.7|2022.7|2039.5|2031.5|2039.5|2031.5|2030.7|2022.7|14
1769994820000|2026-02-02 01:13:40|2039.6|2031.6|2050.9|2042.9|2051.6|2043.6|2039.6|2031.6|7
1769994830000|2026-02-02 01:13:50|2051|2043|2043.8|2035.8|2051.2|2043.2|2043.8|2035.8|2
1769994840000|2026-02-02 01:14:00|2043.7|2035.7|2030.6|2022.6|2043.7|2035.7|2030.6|2022.6|25
1769994850000|2026-02-02 01:14:10|2030.5|2022.5|2029.4|2021.4|2030.5|2022.5|2027.5|2019.5|8
1769994860000|2026-02-02 01:14:20|2029.3|2021.3|2028.9|2020.9|2030.5|2022.5|2028.6|2020.6|3
1769994870000|2026-02-02 01:14:30|2029.3|2021.3|2031.3|2023.3|2031.3|2023.3|2028.5|2020.5|1
1769994880000|2026-02-02 01:14:40|2031.2|2023.2|2031|2023|2031.2|2023.2|2028.9|2020.9|2
1769994890000|2026-02-02 01:14:50|2030.8|2022.8|2031|2023|2031.7|2023.7|2030.1|2022.1|0
1769994900000|2026-02-02 01:15:00|2031.2|2023.2|2032.1|2024.1|2032.7|2028.7|2030.2|2022.5|59
1769994910000|2026-02-02 01:15:10|2032|2024|2032|2024|2033.2|2025.2|2031.1|2023.1|7
1769994920000|2026-02-02 01:15:20|2032.2|2024.2|2033|2025|2033.2|2028.3|2029.8|2024.1|2
1769994930000|2026-02-02 01:15:30|2032.9|2024.9|2032.5|2024.5|2033.2|2028.6|2029.8|2024|4
1769994940000|2026-02-02 01:15:40|2031.5|2023.5|2045.8|2037.8|2047|2039|2031.5|2023.5|9
1769994950000|2026-02-02 01:15:50|2045.7|2037.7|2044.6|2036.6|2051.8|2043.8|2041.6|2033.6|12
1769994960000|2026-02-02 01:16:00|2044.9|2036.9|2042.8|2034.8|2045.9|2037.9|2040.3|2032.3|8
1769994970000|2026-02-02 01:16:10|2046.9|2038.9|2045|2037|2046.9|2038.9|2041.9|2033.9|5
1769994980000|2026-02-02 01:16:20|2045.9|2037.9|2047.2|2039.2|2047.2|2039.2|2045.5|2037.5|2
1769994990000|2026-02-02 01:16:30|2047.5|2039.5|2050.8|2042.8|2051.1|2043.1|2047.5|2039.5|1
1769995000000|2026-02-02 01:16:40|2050.7|2042.7|2057.6|2049.6|2057.8|2049.8|2050.7|2042.7|4
1769995010000|2026-02-02 01:16:50|2060.6|2052.6|2072|2064|2073.9|2065.9|2060.5|2052.5|13
1769995020000|2026-02-02 01:17:00|2071.9|2063.9|2078.1|2070.1|2080.5|2072.5|2071.8|2063.8|4
1769995030000|2026-02-02 01:17:10|2078.3|2070.3|2077.1|2069.1|2081|2073|2076.9|2068.9|5
1769995040000|2026-02-02 01:17:20|2077|2069|2070.9|2062.9|2077.2|2069.2|2069.3|2061.3|2
1769995050000|2026-02-02 01:17:30|2071.1|2063.1|2069.5|2061.5|2071.1|2063.1|2068.5|2060.5|8
1769995060000|2026-02-02 01:17:40|2069|2061|2066.1|2058.1|2069.3|2061.3|2065.2|2057.2|2
1769995070000|2026-02-02 01:17:50|2065.5|2057.5|2070.8|2062.8|2070.8|2062.8|2065|2057|3
1769995080000|2026-02-02 01:18:00|2070.4|2062.4|2067.6|2059.6|2071.6|2063.6|2067|2059|2
1769995090000|2026-02-02 01:18:10|2067.1|2059.1|2068.5|2060.5|2070.1|2062.1|2061.5|2057.2|9
1769995100000|2026-02-02 01:18:20|2069.3|2061.3|2075.1|2067.1|2075.7|2067.7|2068.7|2060.7|3
1769995110000|2026-02-02 01:18:30|2075|2067|2070.9|2062.9|2075.5|2067.5|2070.3|2062.3|4
1769995120000|2026-02-02 01:18:40|2070.5|2062.5|2065|2057|2070.9|2062.9|2065|2057|5
1769995130000|2026-02-02 01:18:50|2060.5|2052.5|2061.2|2053.2|2065.1|2057.1|2060.5|2052.5|6
1769995140000|2026-02-02 01:19:00|2061.4|2053.4|2061.5|2053.5|2065.2|2057.2|2059.6|2051.6|6
1769995150000|2026-02-02 01:19:10|2061.7|2053.7|2060.3|2052.3|2063|2055|2060.3|2052.3|1
1769995160000|2026-02-02 01:19:20|2060.2|2052.2|2065.1|2057.1|2066.2|2058.2|2060.2|2052.2|5
1769995170000|2026-02-02 01:19:30|2065.3|2057.3|2063|2055|2066.1|2058.1|2063|2055|1
1769995180000|2026-02-02 01:19:40|2062.7|2054.7|2063.9|2055.9|2064.8|2056.8|2061.7|2053.7|0
1769995190000|2026-02-02 01:19:50|2062.4|2054.4|2064.2|2056.2|2064.2|2056.2|2061.5|2053.5|0
1769995200000|2026-02-02 01:20:00|2063.7|2055.7|2062.6|2054.6|2064.3|2056.3|2060.9|2052.9|2
1769995210000|2026-02-02 01:20:10|2064|2056|2068|2060|2068|2060|2063.4|2055.4|5
1769995220000|2026-02-02 01:20:20|2068.3|2060.3|2072.7|2064.7|2072.7|2064.7|2067.3|2059.3|4
1769995230000|2026-02-02 01:20:30|2072.8|2064.8|2077.7|2069.7|2079.4|2071.4|2072.8|2064.8|3
1769995240000|2026-02-02 01:20:40|2077.8|2069.8|2077.5|2069.5|2078.9|2070.9|2076.6|2068.6|2
1769995250000|2026-02-02 01:20:50|2078.1|2070.1|2083.7|2075.7|2084.8|2076.8|2078.1|2070.1|3
1769995260000|2026-02-02 01:21:00|2083.8|2075.8|2073.8|2065.8|2083.8|2075.8|2073.8|2065.8|2
1769995270000|2026-02-02 01:21:10|2074|2066|2068.8|2060.8|2074.4|2066.4|2068|2060|1
1769995280000|2026-02-02 01:21:20|2068.9|2060.9|2066.5|2058.5|2071.9|2063.9|2066.3|2058.3|3
1769995290000|2026-02-02 01:21:30|2068|2060|2067.1|2059.1|2068.2|2060.2|2066.2|2058.2|2
1769995300000|2026-02-02 01:21:40|2067|2059|2064.9|2056.9|2068.4|2060.4|2064.9|2056.9|1
1769995310000|2026-02-02 01:21:50|2065|2057|2071.3|2063.3|2073.1|2065.1|2065|2057|1
1769995320000|2026-02-02 01:22:00|2070.9|2062.9|2068.9|2060.9|2071.1|2063.1|2066.8|2058.8|0
1769995330000|2026-02-02 01:22:10|2069|2061|2065.1|2057.1|2069.1|2061.1|2065.1|2057.1|0
1769995340000|2026-02-02 01:22:20|2065|2057|2066.5|2058.5|2066.5|2058.5|2064.7|2056.7|1
1769995350000|2026-02-02 01:22:30|2066.4|2058.4|2066.5|2058.5|2070.4|2062.4|2064.9|2056.9|4
1769995360000|2026-02-02 01:22:40|2066.4|2058.4|2067.4|2059.4|2069.9|2061.9|2066.4|2058.4|2
1769995370000|2026-02-02 01:22:50|2068.9|2060.9|2066.8|2058.8|2068.9|2060.9|2066.2|2058.2|0
1769995380000|2026-02-02 01:23:00|2065.6|2057.6|2060.9|2052.9|2065.7|2057.7|2058.1|2050.1|2
1769995390000|2026-02-02 01:23:10|2059.9|2051.9|2058.5|2050.5|2060.1|2052.1|2057|2049|0
1769995400000|2026-02-02 01:23:20|2062.6|2054.6|2058.1|2050.1|2062.6|2054.6|2058.1|2050.1|4
1769995410000|2026-02-02 01:23:30|2058.2|2050.2|2061.4|2053.4|2061.4|2053.4|2054.4|2046.4|9
1769995420000|2026-02-02 01:23:40|2061.5|2053.5|2063.2|2055.2|2068.5|2060.5|2059.8|2051.8|5
1769995430000|2026-02-02 01:23:50|2062.8|2054.8|2063|2055|2067.5|2059.5|2060.5|2052.5|14
1769995440000|2026-02-02 01:24:00|2063.1|2055.1|2070.1|2062.1|2070.8|2062.8|2062|2054|6
1769995450000|2026-02-02 01:24:10|2070.9|2062.9|2066.7|2058.7|2073.5|2065.5|2065.8|2057.8|12
1769995460000|2026-02-02 01:24:20|2066.6|2058.6|2073.4|2065.4|2073.9|2065.9|2065.9|2057.9|2
1769995470000|2026-02-02 01:24:30|2073.7|2065.7|2068.7|2060.7|2075|2067|2066.8|2058.8|2
1769995480000|2026-02-02 01:24:40|2065.6|2057.6|2068.4|2060.4|2069.6|2061.6|2065.1|2057.1|1
1769995490000|2026-02-02 01:24:50|2068|2060|2070.1|2062.1|2070.5|2062.5|2065.6|2057.6|1
1769995500000|2026-02-02 01:25:00|2066.3|2058.3|2069.5|2061.5|2069.7|2061.7|2065.8|2057.8|0
1769995510000|2026-02-02 01:25:10|2069.6|2061.6|2057.9|2049.9|2074|2066|2055.2|2047.2|3
1769995520000|2026-02-02 01:25:20|2055.5|2047.5|2051|2043|2057.3|2049.3|2047.7|2039.7|10
1769995530000|2026-02-02 01:25:30|2050.7|2042.7|2051.5|2043.5|2052.4|2044.4|2050.2|2042.2|0
1769995540000|2026-02-02 01:25:40|2051.4|2043.4|2043|2035|2051.4|2043.4|2043|2035|6
1769995550000|2026-02-02 01:25:50|2042.9|2034.9|2042.6|2034.6|2042.9|2034.9|2041.8|2033.8|1
1769995560000|2026-02-02 01:26:00|2042.5|2034.5|2052.2|2044.2|2053.6|2045.6|2042.5|2034.5|3
1769995570000|2026-02-02 01:26:10|2053.2|2045.2|2054.6|2046.6|2056.2|2048.2|2051.7|2043.7|4
1769995580000|2026-02-02 01:26:20|2054.5|2046.5|2055.2|2047.2|2056.2|2048.2|2053.9|2045.9|1
1769995590000|2026-02-02 01:26:30|2054.4|2046.4|2056.7|2048.7|2057.3|2052.4|2053.9|2045.9|12
1769995600000|2026-02-02 01:26:40|2055.7|2047.7|2057.8|2049.8|2057.8|2049.8|2055.7|2047.7|0
1769995610000|2026-02-02 01:26:50|2059.1|2051.1|2066.4|2058.4|2068.1|2060.1|2059.1|2051.1|3
1769995620000|2026-02-02 01:27:00|2067.4|2059.4|2060.2|2052.2|2068.2|2060.2|2060.2|2052.2|5
1769995630000|2026-02-02 01:27:10|2059.6|2051.6|2060.2|2052.2|2061.7|2053.7|2059.1|2051.1|0
1769995640000|2026-02-02 01:27:20|2061.2|2053.2|2061|2053|2061.7|2053.7|2060.1|2052.1|0
1769995650000|2026-02-02 01:27:30|2061.1|2053.1|2061.7|2053.7|2062.2|2054.2|2060|2052|0
1769995660000|2026-02-02 01:27:40|2061.8|2053.8|2061.7|2053.7|2063.5|2055.5|2061|2053|0
1769995670000|2026-02-02 01:27:50|2061.8|2053.8|2059.8|2051.8|2062.8|2054.8|2058.8|2050.8|5
1769995680000|2026-02-02 01:28:00|2059.9|2051.9|2061.5|2053.5|2062.3|2054.3|2055.4|2047.4|3
1769995690000|2026-02-02 01:28:10|2061.6|2053.6|2056.6|2048.6|2062.1|2054.1|2054.9|2046.9|0
1769995700000|2026-02-02 01:28:20|2056.4|2048.4|2057.1|2049.1|2057.1|2049.1|2053.3|2045.3|0
1769995710000|2026-02-02 01:28:30|2057.4|2049.4|2054|2046|2058.9|2050.9|2052.9|2044.9|4
1769995720000|2026-02-02 01:28:40|2054.7|2046.7|2062|2054|2062|2054|2054.7|2046.7|0
1769995730000|2026-02-02 01:28:50|2061.3|2053.3|2062.1|2054.1|2064.3|2056.3|2061|2053|2
1769995740000|2026-02-02 01:29:00|2062|2054|2060.8|2052.8|2062.1|2054.1|2059.3|2051.3|1
1769995750000|2026-02-02 01:29:10|2060.6|2052.6|2060.7|2052.7|2061.6|2053.6|2059.6|2051.6|0
1769995760000|2026-02-02 01:29:20|2060.6|2052.6|2057.5|2049.5|2060.6|2052.6|2055.2|2047.2|14
1769995770000|2026-02-02 01:29:30|2056.9|2048.9|2055.6|2047.6|2057.4|2049.4|2055.6|2047.6|2
1769995780000|2026-02-02 01:29:40|2056.3|2048.3|2058.2|2050.2|2059|2051|2056|2048|0
1769995790000|2026-02-02 01:29:50|2056.9|2048.9|2057.1|2049.1|2057.9|2049.9|2056.2|2048.2|0
1769995800000|2026-02-02 01:30:00|2057.2|2049.2|2045.7|2037.7|2057.2|2049.2|2045.2|2037.2|5
1769995810000|2026-02-02 01:30:10|2046.1|2038.1|2042.8|2034.8|2046.1|2038.1|2040.8|2032.8|1
1769995820000|2026-02-02 01:30:20|2042.9|2034.9|2043.7|2035.7|2043.8|2035.8|2041.8|2033.8|0
1769995830000|2026-02-02 01:30:30|2042.7|2034.7|2041|2033|2042.8|2034.8|2037.1|2029.1|8
1769995840000|2026-02-02 01:30:40|2041.2|2033.2|2038.8|2030.8|2042.1|2034.1|2037.2|2029.2|13
1769995850000|2026-02-02 01:30:50|2038.2|2030.2|2028|2020|2038.4|2030.4|2027.5|2020|4
1769995860000|2026-02-02 01:31:00|2027.7|2019.7|2029.6|2021.6|2030.4|2022.4|2027.7|2019.7|2
1769995870000|2026-02-02 01:31:10|2029.9|2021.9|2036.3|2028.3|2039.6|2031.6|2027.2|2019.2|5
1769995880000|2026-02-02 01:31:20|2036.4|2028.4|2037.8|2029.8|2037.9|2029.9|2034.6|2026.6|1
1769995890000|2026-02-02 01:31:30|2035.6|2027.6|2037|2029|2037.9|2029.9|2035.6|2027.6|0
1769995900000|2026-02-02 01:31:40|2037.2|2029.2|2037.6|2029.6|2037.6|2029.6|2036.9|2028.9|0
1769995910000|2026-02-02 01:31:50|2037.2|2029.2|2036.4|2028.4|2038|2030|2035.1|2027.1|4
1769995920000|2026-02-02 01:32:00|2039|2031|2049.3|2041.3|2050|2042|2039|2031|11
1769995930000|2026-02-02 01:32:10|2049.7|2041.7|2044.9|2036.9|2052.9|2044.9|2043.9|2035.9|6
1769995940000|2026-02-02 01:32:20|2044.2|2036.2|2043.9|2035.9|2046.4|2038.4|2042.6|2034.6|0
1769995950000|2026-02-02 01:32:30|2044|2036|2043.9|2035.9|2044.7|2036.7|2043.2|2035.2|0
1769995960000|2026-02-02 01:32:40|2043.8|2035.8|2043.5|2035.5|2043.8|2035.8|2043.2|2035.2|0
1769995970000|2026-02-02 01:32:50|2043.6|2035.6|2043.9|2035.9|2044.8|2036.8|2043.5|2035.5|1
1769995980000|2026-02-02 01:33:00|2044|2036|2045.6|2037.6|2045.8|2037.8|2043.3|2035.3|1
1769995990000|2026-02-02 01:33:10|2045.7|2037.7|2049.8|2041.8|2052.3|2044.3|2045.7|2037.7|3
1769996000000|2026-02-02 01:33:20|2049.6|2041.6|2045.1|2037.1|2050.7|2042.7|2043.7|2035.7|4
1769996010000|2026-02-02 01:33:30|2045.3|2037.3|2045.4|2037.4|2046.7|2038.7|2043.8|2035.8|1
1769996020000|2026-02-02 01:33:40|2045.9|2037.9|2045.3|2037.3|2047|2039|2044.7|2036.7|0
1769996030000|2026-02-02 01:33:50|2045.5|2037.5|2048.6|2040.6|2048.8|2040.8|2045.5|2037.5|0
1769996040000|2026-02-02 01:34:00|2048.8|2040.8|2048.8|2040.8|2049|2041|2048.5|2040.5|0
1769996050000|2026-02-02 01:34:10|2048.6|2040.6|2050.5|2042.5|2052.5|2044.5|2048.6|2040.6|3
1769996060000|2026-02-02 01:34:20|2050|2042|2049.9|2041.9|2050.2|2042.2|2048.7|2040.7|0
1769996070000|2026-02-02 01:34:30|2050.4|2042.4|2051.6|2043.6|2052.8|2044.8|2050.1|2042.1|1
1769996080000|2026-02-02 01:34:40|2051.5|2043.5|2050.6|2042.6|2052.5|2044.5|2050.5|2042.5|0
1769996090000|2026-02-02 01:34:50|2050.5|2042.5|2051.6|2043.6|2052.3|2044.3|2050|2042|0
1769996100000|2026-02-02 01:35:00|2051.5|2043.5|2056.2|2048.2|2056.2|2048.2|2051.5|2043.5|3
1769996110000|2026-02-02 01:35:10|2055.6|2047.6|2066.9|2058.9|2067|2059|2055.6|2047.6|12
1769996120000|2026-02-02 01:35:20|2067|2059|2070.9|2062.9|2071.6|2063.6|2066.8|2058.8|1
1769996130000|2026-02-02 01:35:30|2071.1|2063.1|2069|2061|2072.4|2064.4|2068.5|2060.5|4
1769996140000|2026-02-02 01:35:40|2068.9|2060.9|2064.6|2056.6|2070.7|2062.7|2064.2|2056.2|4
1769996150000|2026-02-02 01:35:50|2064.7|2056.7|2060.1|2052.1|2066.7|2058.7|2057.9|2049.9|3
1769996160000|2026-02-02 01:36:00|2060.5|2052.5|2062|2054|2066.6|2058.6|2059.5|2051.5|4
1769996170000|2026-02-02 01:36:10|2058.9|2050.9|2061.5|2053.5|2063|2055|2058.9|2050.9|1
1769996180000|2026-02-02 01:36:20|2061.1|2053.1|2065.5|2057.5|2065.5|2057.5|2060.1|2052.1|0
1769996190000|2026-02-02 01:36:30|2064.7|2056.7|2066.7|2058.7|2068.6|2060.6|2064.3|2056.3|1
1769996200000|2026-02-02 01:36:40|2067.2|2059.2|2072.8|2064.8|2072.8|2064.8|2066.6|2058.6|0
1769996210000|2026-02-02 01:36:50|2072.5|2064.5|2071.5|2063.5|2075.2|2067.2|2071.5|2063.5|4
1769996220000|2026-02-02 01:37:00|2070.6|2062.6|2065|2057|2072.3|2064.3|2064.8|2056.8|0
1769996230000|2026-02-02 01:37:10|2065.5|2057.5|2065.8|2057.8|2066.7|2058.7|2063.9|2055.9|0
1769996240000|2026-02-02 01:37:20|2065|2057|2063.3|2055.3|2066.4|2058.4|2063|2055|0
1769996250000|2026-02-02 01:37:30|2063.7|2055.7|2065.8|2057.8|2065.8|2057.8|2061.9|2053.9|2
1769996260000|2026-02-02 01:37:40|2065.9|2057.9|2068.2|2060.2|2068.2|2060.2|2065.9|2057.9|2
1769996270000|2026-02-02 01:37:50|2074.5|2066.5|2072.2|2064.2|2074.5|2066.5|2072|2064|1
1769996280000|2026-02-02 01:38:00|2073.1|2065.1|2075.6|2067.6|2075.7|2067.7|2072.6|2064.6|5
1769996290000|2026-02-02 01:38:10|2075.7|2067.7|2074.4|2066.4|2075.7|2067.7|2073.4|2065.4|3
1769996300000|2026-02-02 01:38:20|2073.9|2065.9|2072|2064|2075.1|2067.1|2072|2064|9
1769996310000|2026-02-02 01:38:30|2072.1|2064.1|2071.7|2063.7|2072.5|2064.5|2071.7|2063.7|5
1769996320000|2026-02-02 01:38:40|2071.8|2063.8|2071.8|2063.8|2073.2|2065.2|2071.6|2063.6|4
1769996330000|2026-02-02 01:38:50|2071.9|2063.9|2075.1|2067.1|2075.9|2067.9|2071.9|2063.9|4
1769996340000|2026-02-02 01:39:00|2075|2067|2072.8|2064.8|2075.4|2067.4|2072.8|2064.8|0
1769996350000|2026-02-02 01:39:10|2072.9|2064.9|2075.7|2067.7|2075.7|2067.7|2072.9|2064.9|2
1769996360000|2026-02-02 01:39:20|2075.8|2067.8|2073.5|2065.5|2076.1|2068.1|2073.5|2065.5|0
1769996370000|2026-02-02 01:39:30|2073.6|2065.6|2074.4|2066.4|2075.3|2067.3|2073|2065|0
1769996380000|2026-02-02 01:39:40|2074.6|2066.6|2073|2065|2075.5|2067.5|2072.9|2064.9|0
1769996390000|2026-02-02 01:39:50|2072.9|2064.9|2072.8|2064.8|2072.9|2064.9|2071.5|2063.5|5
1769996400000|2026-02-02 01:40:00|2072.6|2064.6|2071.2|2063.2|2073|2065|2071|2063|3
1769996410000|2026-02-02 01:40:10|2071.3|2063.3|2072.6|2064.6|2072.6|2064.6|2071.3|2063.3|1
1769996420000|2026-02-02 01:40:20|2073.5|2065.5|2075.1|2067.1|2075.4|2067.4|2072.7|2064.7|2
1769996430000|2026-02-02 01:40:30|2075.6|2067.6|2076.3|2068.3|2076.5|2068.5|2075.1|2067.1|2
1769996440000|2026-02-02 01:40:40|2076.1|2068.1|2076.7|2068.7|2076.7|2068.7|2075.5|2067.5|0
1769996450000|2026-02-02 01:40:50|2077.6|2069.6|2077.4|2069.4|2078.3|2070.3|2076.8|2068.8|3
1769996460000|2026-02-02 01:41:00|2077.5|2069.5|2073.7|2065.7|2078|2070|2073.1|2065.1|1
1769996470000|2026-02-02 01:41:10|2073.2|2065.2|2072.3|2064.3|2073.4|2065.4|2071.6|2063.6|2
1769996480000|2026-02-02 01:41:20|2072.2|2064.2|2065.4|2057.4|2072.2|2064.2|2063.5|2055.5|4
1769996490000|2026-02-02 01:41:30|2065.6|2057.6|2071|2063|2071.1|2063.1|2065.6|2057.6|2
1769996500000|2026-02-02 01:41:40|2070.9|2062.9|2069.7|2061.7|2072|2064|2069.7|2061.7|0
1769996510000|2026-02-02 01:41:50|2071.2|2063.2|2069.1|2061.1|2071.2|2063.2|2067.8|2059.8|0
1769996520000|2026-02-02 01:42:00|2068.6|2060.6|2067.7|2059.7|2070.9|2062.9|2066.1|2058.1|0
1769996530000|2026-02-02 01:42:10|2067|2059|2065.3|2057.3|2067.7|2059.7|2064.6|2056.6|0
1769996540000|2026-02-02 01:42:20|2066.6|2058.6|2069.3|2061.3|2069.6|2061.6|2065.8|2057.8|0
1769996550000|2026-02-02 01:42:30|2068.8|2060.8|2070.6|2062.6|2070.8|2062.8|2068|2060|0
1769996560000|2026-02-02 01:42:40|2070.4|2062.4|2069.1|2061.1|2070.4|2062.4|2064.3|2056.3|1
1769996570000|2026-02-02 01:42:50|2069.8|2061.8|2070.7|2062.7|2073.3|2065.3|2068.2|2060.2|6
1769996580000|2026-02-02 01:43:00|2070.5|2062.5|2069.3|2061.3|2072.2|2064.2|2064.8|2056.8|0
1769996590000|2026-02-02 01:43:10|2067.2|2059.2|2067.8|2059.8|2069.2|2061.2|2064.1|2056.1|0
1769996600000|2026-02-02 01:43:20|2067.2|2059.2|2069.6|2061.6|2069.6|2061.6|2064.5|2056.5|2
1769996610000|2026-02-02 01:43:30|2069.5|2061.5|2069.1|2061.1|2069.7|2061.7|2067.1|2059.1|1
1769996620000|2026-02-02 01:43:40|2068.6|2060.6|2072.5|2064.5|2072.5|2064.5|2067.9|2059.9|1
1769996630000|2026-02-02 01:43:50|2072.4|2064.4|2074.1|2066.1|2074.1|2066.1|2071.5|2063.5|0
1769996640000|2026-02-02 01:44:00|2074.4|2066.4|2069.9|2061.9|2075.9|2067.9|2069.9|2061.9|1
1769996650000|2026-02-02 01:44:10|2069.7|2061.7|2067.5|2059.5|2069.7|2061.7|2066.6|2058.6|0
1769996660000|2026-02-02 01:44:20|2068.2|2060.2|2067.9|2059.9|2068.2|2060.2|2067.8|2059.8|0
1769996670000|2026-02-02 01:44:30|2069.7|2061.7|2074.4|2066.4|2074.5|2066.5|2069.7|2061.7|7
1769996680000|2026-02-02 01:44:40|2074.6|2066.6|2072|2064|2074.6|2066.6|2071.4|2063.4|0
1769996690000|2026-02-02 01:44:50|2072.2|2064.2|2074.7|2066.7|2075.5|2067.5|2072|2064|0
1769996700000|2026-02-02 01:45:00|2075.3|2067.3|2074.2|2066.2|2076.1|2068.1|2073.3|2065.3|0
1769996710000|2026-02-02 01:45:10|2073.8|2065.8|2075|2067|2075|2067|2071.9|2063.9|0
1769996720000|2026-02-02 01:45:20|2074.1|2066.1|2076.7|2068.7|2076.8|2068.8|2074.1|2066.1|0
1769996730000|2026-02-02 01:45:30|2076.8|2068.8|2076.9|2068.9|2077.8|2074.7|2076.2|2068.8|1
1769996740000|2026-02-02 01:45:40|2076.8|2068.8|2077.6|2069.6|2077.9|2069.9|2076.5|2068.5|0
1769996750000|2026-02-02 01:45:50|2077.5|2069.5|2077.5|2069.5|2078.2|2070.2|2076.9|2068.9|1
1769996760000|2026-02-02 01:46:00|2077.7|2069.7|2073.2|2065.2|2077.7|2069.7|2071.7|2063.7|2
1769996770000|2026-02-02 01:46:10|2073.3|2065.3|2072.8|2064.8|2074.1|2066.1|2072|2064|0
1769996780000|2026-02-02 01:46:20|2072.6|2064.6|2072.8|2064.8|2073.7|2065.7|2070.2|2062.2|1
1769996790000|2026-02-02 01:46:30|2073|2065|2073.1|2065.1|2073.8|2065.8|2071.9|2063.9|0
1769996800000|2026-02-02 01:46:40|2073|2065|2076.4|2068.4|2077.8|2069.8|2073|2065|2
1769996810000|2026-02-02 01:46:50|2076.5|2068.5|2080.3|2072.3|2080.4|2072.4|2075.7|2067.7|0
1769996820000|2026-02-02 01:47:00|2080.5|2072.5|2083.3|2075.3|2084.7|2076.7|2080.1|2072.1|3
1769996830000|2026-02-02 01:47:10|2084.7|2076.7|2084.7|2076.7|2084.9|2076.9|2083.7|2075.7|0
1769996840000|2026-02-02 01:47:20|2083.8|2075.8|2087.2|2079.2|2089.1|2081.1|2083.8|2075.8|2
1769996850000|2026-02-02 01:47:30|2087.1|2079.1|2083.4|2075.4|2087.1|2079.1|2082|2074|2
1769996860000|2026-02-02 01:47:40|2083.6|2075.6|2084.6|2076.6|2084.7|2076.7|2082.9|2074.9|1
1769996870000|2026-02-02 01:47:50|2083.9|2075.9|2082.7|2074.7|2083.9|2075.9|2081.4|2073.4|1
1769996880000|2026-02-02 01:48:00|2082.8|2074.8|2074.7|2066.7|2082.8|2074.8|2073.4|2065.4|3
1769996890000|2026-02-02 01:48:10|2075|2067|2075.8|2067.8|2077.4|2069.4|2073.2|2065.2|0
1769996900000|2026-02-02 01:48:20|2075.9|2067.9|2076.2|2068.2|2077.8|2069.8|2075.7|2067.7|0
1769996910000|2026-02-02 01:48:30|2075.4|2067.4|2077.2|2069.2|2078.4|2070.4|2075.4|2067.4|0
1769996920000|2026-02-02 01:48:40|2079.6|2071.6|2078|2070|2079.6|2071.6|2078|2070|0
1769996930000|2026-02-02 01:48:50|2078.5|2070.5|2078.8|2070.8|2079|2071|2078.2|2070.2|0
1769996940000|2026-02-02 01:49:00|2078.6|2070.6|2077.2|2069.2|2078.6|2070.6|2077.2|2069.2|0
1769996950000|2026-02-02 01:49:10|2075.6|2067.6|2075.6|2067.6|2075.7|2067.7|2075.6|2067.6|3
1769996960000|2026-02-02 01:49:20|2078.5|2070.5|2078.9|2070.9|2079.3|2071.3|2078.1|2070.1|1
1769996970000|2026-02-02 01:49:30|2078.8|2070.8|2078.9|2070.9|2079.8|2071.8|2078.3|2070.3|0
1769996980000|2026-02-02 01:49:40|2079.2|2071.2|2080|2072|2081|2073|2079.2|2071.2|1
1769996990000|2026-02-02 01:49:50|2080.5|2072.5|2077.3|2069.3|2080.7|2072.7|2076.5|2068.5|1
1769997000000|2026-02-02 01:50:00|2077.2|2069.2|2077.8|2069.8|2079|2071|2075.9|2067.9|0
1769997010000|2026-02-02 01:50:10|2078.3|2070.3|2076.6|2068.6|2078.7|2070.7|2076.6|2068.6|1
1769997020000|2026-02-02 01:50:20|2077.7|2069.7|2076.8|2068.8|2078.1|2070.1|2076.1|2068.1|0
1769997030000|2026-02-02 01:50:30|2076.6|2068.6|2073.9|2065.9|2076.6|2068.6|2071.8|2063.8|2
1769997040000|2026-02-02 01:50:40|2073.6|2065.6|2075.2|2067.2|2077.1|2069.1|2071.8|2063.8|0
1769997050000|2026-02-02 01:50:50|2074.4|2066.4|2075.6|2067.6|2076|2068|2073.8|2065.8|0
1769997060000|2026-02-02 01:51:00|2075.9|2067.9|2076.2|2068.2|2077|2069|2074.8|2066.8|0
1769997070000|2026-02-02 01:51:10|2076.5|2068.5|2079.7|2071.7|2080.3|2072.3|2075.4|2067.4|1
1769997080000|2026-02-02 01:51:20|2078.6|2070.6|2081.1|2073.1|2081.1|2073.1|2078|2070|0
1769997090000|2026-02-02 01:51:30|2081|2073|2085.9|2077.9|2085.9|2077.9|2080.9|2072.9|3
1769997100000|2026-02-02 01:51:40|2086.1|2078.1|2089.4|2081.4|2090.2|2082.2|2086.1|2078.1|1
1769997110000|2026-02-02 01:51:50|2089.7|2081.7|2084.9|2076.9|2089.7|2081.7|2084.1|2076.1|0
1769997120000|2026-02-02 01:52:00|2084.6|2076.6|2086.8|2078.8|2087.4|2079.4|2081.6|2073.6|3
1769997130000|2026-02-02 01:52:10|2086.6|2078.6|2081|2073|2086.7|2078.7|2079.3|2071.3|4
1769997140000|2026-02-02 01:52:20|2081.1|2073.1|2083.4|2075.4|2086.6|2078.6|2079.6|2071.6|2
1769997150000|2026-02-02 01:52:30|2083.5|2075.5|2084.5|2076.5|2088.6|2080.6|2083.5|2075.5|8
1769997160000|2026-02-02 01:52:40|2084.3|2076.3|2081.2|2073.2|2085.7|2077.7|2080.9|2072.9|0
1769997170000|2026-02-02 01:52:50|2085|2077|2085.4|2077.4|2085.4|2077.4|2081|2073|0
1769997180000|2026-02-02 01:53:00|2085.7|2077.7|2083.9|2075.9|2085.7|2077.7|2083.9|2075.9|0
1769997190000|2026-02-02 01:53:10|2084.4|2076.4|2082.3|2074.3|2084.6|2076.6|2082.3|2074.3|1
1769997200000|2026-02-02 01:53:20|2084.6|2076.6|2084.5|2076.5|2084.9|2076.9|2083.2|2075.2|0
1769997210000|2026-02-02 01:53:30|2084.6|2076.6|2082.3|2074.3|2084.7|2076.7|2082.2|2074.2|0
1769997220000|2026-02-02 01:53:40|2082.1|2074.1|2085.3|2077.3|2086.1|2078.1|2082.1|2074.1|1
1769997230000|2026-02-02 01:53:50|2086.5|2078.5|2086.4|2078.4|2086.8|2078.8|2086.4|2078.4|1
1769997240000|2026-02-02 01:54:00|2086.8|2078.8|2090|2082|2090|2082|2086.8|2078.8|2
1769997250000|2026-02-02 01:54:10|2088.5|2080.5|2089.9|2081.9|2090|2082|2088.5|2080.5|0
1769997260000|2026-02-02 01:54:20|2090.3|2082.3|2093.2|2085.2|2093.3|2085.3|2089.4|2081.4|6
1769997270000|2026-02-02 01:54:30|2093.3|2085.3|2085.3|2077.3|2093.3|2085.3|2084.4|2076.4|8
1769997280000|2026-02-02 01:54:40|2084.8|2076.8|2088.5|2080.5|2088.5|2080.5|2084.2|2076.2|0
1769997290000|2026-02-02 01:54:50|2087.2|2079.2|2087.3|2079.3|2087.3|2079.3|2086.8|2078.8|3
1769997300000|2026-02-02 01:55:00|2088|2080|2092.5|2084.5|2092.8|2084.8|2087.7|2079.7|6
1769997310000|2026-02-02 01:55:10|2092.6|2084.6|2091|2083|2092.7|2084.7|2091|2083|1
1769997320000|2026-02-02 01:55:20|2091.4|2083.4|2090.2|2082.2|2091.4|2083.4|2088.8|2080.8|2
1769997330000|2026-02-02 01:55:30|2090.3|2082.3|2089|2081|2090.7|2082.7|2089|2081|1
1769997340000|2026-02-02 01:55:40|2089.1|2081.1|2087.8|2079.8|2089.2|2081.2|2087.5|2079.5|0
1769997350000|2026-02-02 01:55:50|2087.7|2079.7|2087.3|2079.3|2087.8|2079.8|2086.4|2078.4|2
1769997360000|2026-02-02 01:56:00|2087.1|2079.1|2087.2|2079.2|2088.6|2080.6|2086|2078|7
1769997370000|2026-02-02 01:56:10|2087.1|2079.1|2090.2|2082.2|2090.7|2082.7|2087.1|2079.1|2
1769997380000|2026-02-02 01:56:20|2090|2082|2086.8|2078.8|2090|2082|2086.5|2078.5|5
1769997390000|2026-02-02 01:56:30|2086.3|2078.3|2087.6|2079.6|2087.6|2079.6|2086.3|2078.3|6
1769997400000|2026-02-02 01:56:40|2089.9|2081.9|2093.6|2085.6|2093.6|2085.6|2089.3|2081.3|3
1769997410000|2026-02-02 01:56:50|2093.5|2085.5|2095.8|2087.8|2096|2088|2093.5|2085.5|2
1769997420000|2026-02-02 01:57:00|2096.4|2088.4|2095.6|2087.6|2098.3|2090.3|2094.1|2086.1|4
1769997430000|2026-02-02 01:57:10|2096.1|2088.1|2096.4|2088.4|2097.5|2089.5|2095.4|2087.4|0
1769997440000|2026-02-02 01:57:20|2096.2|2088.2|2091.4|2083.4|2096.2|2088.2|2090.8|2082.8|3
1769997450000|2026-02-02 01:57:30|2092.2|2084.2|2091|2083|2093.9|2085.9|2091|2083|0
1769997460000|2026-02-02 01:57:40|2091.1|2083.1|2090.4|2082.4|2092|2084|2090.4|2082.4|0
1769997470000|2026-02-02 01:57:50|2090.3|2082.3|2091.2|2083.2|2091.8|2083.8|2089.5|2081.5|0
1769997480000|2026-02-02 01:58:00|2091.1|2083.1|2093.3|2085.3|2094.1|2086.1|2091.1|2083.1|1
1769997490000|2026-02-02 01:58:10|2092.6|2084.6|2092.4|2084.4|2092.9|2084.9|2090.5|2082.5|2
1769997500000|2026-02-02 01:58:20|2091.4|2083.4|2092.7|2084.7|2093.6|2085.6|2090.7|2082.7|1
1769997510000|2026-02-02 01:58:30|2093.8|2085.8|2092.5|2084.5|2094|2086|2092.5|2084.5|0
1769997520000|2026-02-02 01:58:40|2092.6|2084.6|2091|2083|2093.4|2085.4|2091|2083|0
1769997530000|2026-02-02 01:58:50|2090.9|2082.9|2089.2|2081.2|2091.5|2083.5|2088.2|2080.2|0
1769997540000|2026-02-02 01:59:00|2089.4|2081.4|2092.5|2084.5|2093.4|2085.4|2089.4|2081.4|2
1769997550000|2026-02-02 01:59:10|2092.3|2084.3|2089.6|2081.6|2093.2|2085.2|2089.6|2081.6|1
1769997560000|2026-02-02 01:59:20|2089.8|2081.8|2089.5|2081.5|2091.5|2083.5|2088.8|2080.8|1
1769997570000|2026-02-02 01:59:30|2089|2081|2091.5|2083.5|2091.5|2083.5|2087.9|2079.9|1
1769997580000|2026-02-02 01:59:40|2091.3|2083.3|2091|2083|2092.2|2084.2|2089.9|2081.9|0
1769997590000|2026-02-02 01:59:50|2090.9|2082.9|2089.5|2081.5|2091.4|2083.4|2089.5|2081.5|0
1769997600000|2026-02-02 02:00:00|2089.4|2081.4|2087.6|2079.6|2089.7|2081.7|2087.6|2079.6|1
1769997610000|2026-02-02 02:00:10|2087.5|2079.5|2090.4|2082.4|2091.3|2083.3|2087.5|2079.5|3
1769997620000|2026-02-02 02:00:20|2091|2083|2091.4|2083.4|2091.4|2083.4|2090.3|2082.3|0
1769997630000|2026-02-02 02:00:30|2090.9|2082.9|2097.5|2089.5|2100.1|2092.1|2089.4|2081.4|8
1769997640000|2026-02-02 02:00:40|2097.8|2089.8|2094.8|2086.8|2100.7|2092.7|2094.4|2086.4|2
1769997650000|2026-02-02 02:00:50|2095.2|2087.2|2094.1|2086.1|2096.8|2088.8|2093.5|2085.5|0
1769997660000|2026-02-02 02:01:00|2094|2086|2093.4|2085.4|2094.2|2086.2|2092.9|2084.9|0
1769997670000|2026-02-02 02:01:10|2093.5|2085.5|2088.5|2080.5|2093.6|2085.6|2087|2079|3
1769997680000|2026-02-02 02:01:20|2090|2082|2087.5|2079.5|2090.9|2082.9|2087.5|2079.5|5
1769997690000|2026-02-02 02:01:30|2088.2|2080.2|2086.8|2078.8|2088.2|2080.2|2086.8|2078.8|6
1769997700000|2026-02-02 02:01:40|2086.9|2078.9|2087.3|2079.3|2088.2|2080.2|2086.4|2078.4|1
1769997710000|2026-02-02 02:01:50|2087.2|2079.2|2086.8|2078.8|2087.5|2079.5|2086.7|2078.7|0
1769997720000|2026-02-02 02:02:00|2087.1|2079.1|2086.6|2078.6|2087.5|2079.5|2086.6|2078.6|1
1769997730000|2026-02-02 02:02:10|2086.4|2078.4|2082.3|2074.3|2087.3|2079.3|2080.2|2072.2|3
1769997740000|2026-02-02 02:02:20|2082.2|2074.2|2083.3|2075.3|2083.5|2075.5|2074|2066|5
1769997750000|2026-02-02 02:02:30|2082.4|2074.4|2081.6|2073.6|2082.4|2074.4|2079.9|2071.9|3
1769997760000|2026-02-02 02:02:40|2081.5|2073.5|2081.6|2073.6|2084.7|2076.7|2081.3|2073.3|1
1769997770000|2026-02-02 02:02:50|2081.8|2073.8|2081.9|2073.9|2083.9|2075.9|2081.3|2073.3|0
1769997780000|2026-02-02 02:03:00|2083.5|2075.5|2080.3|2072.3|2088.7|2080.7|2075.9|2067.9|1
1769997790000|2026-02-02 02:03:10|2080.4|2072.4|2080.8|2072.8|2084.4|2076.4|2080.3|2072.3|0
1769997800000|2026-02-02 02:03:20|2080.6|2072.6|2080.5|2072.5|2082.9|2074.9|2078.9|2070.9|0
1769997810000|2026-02-02 02:03:30|2086.5|2078.5|2077.3|2069.3|2086.5|2078.5|2077|2069|1
1769997820000|2026-02-02 02:03:40|2073.5|2065.5|2075.6|2067.6|2083.9|2075.9|2073.5|2065.5|0
1769997830000|2026-02-02 02:03:50|2076.8|2068.8|2079.6|2071.6|2079.7|2071.7|2073.1|2065.1|2
1769997840000|2026-02-02 02:04:00|2079.3|2071.3|2077.7|2069.7|2080.2|2072.2|2077.3|2069.3|0
1769997850000|2026-02-02 02:04:10|2078|2070|2080.8|2072.8|2082.6|2076.1|2077.4|2069.4|9
1769997860000|2026-02-02 02:04:20|2080.3|2072.3|2084.3|2076.3|2085.7|2077.7|2079.2|2071.2|2
1769997870000|2026-02-02 02:04:30|2084.4|2076.4|2079.7|2071.7|2085.8|2077.8|2079.2|2071.2|1
1769997880000|2026-02-02 02:04:40|2079.4|2071.4|2085.3|2077.3|2086.6|2078.6|2079.4|2071.4|1
1769997890000|2026-02-02 02:04:50|2085.9|2077.9|2086.1|2078.1|2086.2|2078.2|2083.1|2075.1|0
1769997900000|2026-02-02 02:05:00|2088.2|2080.2|2084.7|2076.7|2088.2|2080.2|2084.4|2076.4|0
1769997910000|2026-02-02 02:05:10|2085.6|2077.6|2083.3|2075.3|2086.1|2078.1|2083.3|2075.3|0
1769997920000|2026-02-02 02:05:20|2085.2|2077.2|2084|2076|2085.2|2077.2|2081.7|2073.7|0
1769997930000|2026-02-02 02:05:30|2082.4|2074.4|2081.3|2073.3|2083.9|2075.9|2081.3|2073.3|0
1769997940000|2026-02-02 02:05:40|2082.1|2074.1|2081.4|2073.4|2082.4|2074.4|2081|2073|0
1769997950000|2026-02-02 02:05:50|2079.6|2071.6|2075.7|2067.7|2080.2|2072.2|2073.7|2065.7|15
1769997960000|2026-02-02 02:06:00|2075.9|2067.9|2074.7|2066.7|2076.4|2068.4|2074.7|2066.7|0
1769997970000|2026-02-02 02:06:10|2075.2|2067.2|2078.5|2070.5|2079.7|2071.7|2074.6|2066.6|4
1769997980000|2026-02-02 02:06:20|2078|2070|2076.4|2068.4|2079.2|2071.2|2075.9|2067.9|5
1769997990000|2026-02-02 02:06:30|2076.9|2068.9|2077.6|2069.6|2078.2|2070.2|2075.5|2067.5|0
1769998000000|2026-02-02 02:06:40|2077.5|2069.5|2077.3|2069.3|2077.5|2069.5|2077.3|2069.3|0
1769998010000|2026-02-02 02:06:50|2077.4|2069.4|2081.9|2073.9|2081.9|2073.9|2077.4|2069.4|3
1769998020000|2026-02-02 02:07:00|2081|2073|2078.4|2070.4|2081.5|2073.5|2076.7|2068.7|1
1769998030000|2026-02-02 02:07:10|2078.5|2070.5|2078|2070|2079.5|2071.5|2077.8|2069.8|0
1769998040000|2026-02-02 02:07:20|2079.1|2071.1|2081.2|2073.2|2081.2|2073.2|2078.8|2070.8|4
1769998050000|2026-02-02 02:07:30|2081.1|2073.1|2081.3|2073.3|2082|2074|2080.7|2072.7|2
1769998060000|2026-02-02 02:07:40|2082|2074|2082|2074|2083.8|2075.8|2080.8|2072.8|0
1769998070000|2026-02-02 02:07:50|2082.2|2074.2|2085|2077|2085|2077|2082.1|2074.1|0
1769998090000|2026-02-02 02:08:10|2084.5|2076.5|2086|2078|2086|2078|2084.5|2076.5|0
1769998100000|2026-02-02 02:08:20|2085.9|2077.9|2085|2077|2086.2|2078.2|2084.6|2076.6|1
1769998110000|2026-02-02 02:08:30|2084.8|2076.8|2081.4|2073.4|2084.8|2076.8|2080.2|2072.2|1
1769998120000|2026-02-02 02:08:40|2081.5|2073.5|2081.3|2073.3|2082|2074|2080.9|2072.9|0
1769998130000|2026-02-02 02:08:50|2081.5|2073.5|2081.9|2073.9|2081.9|2073.9|2081|2073|0
1769998140000|2026-02-02 02:09:00|2080.9|2072.9|2081.4|2073.4|2081.8|2073.8|2080.9|2072.9|0
1769998150000|2026-02-02 02:09:10|2081.6|2073.6|2081.6|2073.6|2082.3|2074.3|2081.3|2073.3|0
1769998160000|2026-02-02 02:09:20|2081.2|2073.2|2082.1|2074.1|2082.1|2074.1|2081.2|2073.2|0
1769998170000|2026-02-02 02:09:30|2084.3|2076.3|2085.4|2077.4|2085.4|2077.4|2083.3|2075.3|3
1769998180000|2026-02-02 02:09:40|2084.8|2076.8|2084.9|2076.9|2085.7|2077.7|2084.3|2076.3|0
1769998190000|2026-02-02 02:09:50|2085|2077|2078.1|2070.1|2085|2077|2078.1|2070.1|12
1769998200000|2026-02-02 02:10:00|2072.8|2071.3|2076.3|2068.3|2078|2071.3|2072.8|2065.7|9
1769998210000|2026-02-02 02:10:10|2076.2|2068.2|2081.1|2073.1|2081.1|2073.1|2075.9|2067.9|3
1769998220000|2026-02-02 02:10:20|2080.8|2072.8|2081.4|2073.4|2081.6|2073.6|2080.5|2072.5|2
1769998230000|2026-02-02 02:10:30|2081.9|2073.9|2079.8|2071.8|2082.7|2074.7|2079.6|2071.6|2
1769998240000|2026-02-02 02:10:40|2081.5|2073.5|2079.6|2071.6|2081.5|2073.5|2079.5|2071.5|5
1769998250000|2026-02-02 02:10:50|2079.5|2071.5|2080.1|2072.1|2080.5|2072.5|2074.8|2066.8|9
1769998260000|2026-02-02 02:11:00|2080.5|2072.5|2080.8|2072.8|2082.4|2074.4|2080.2|2072.2|0
1769998270000|2026-02-02 02:11:10|2080.9|2072.9|2079.9|2071.9|2080.9|2072.9|2078.3|2070.3|0
1769998280000|2026-02-02 02:11:20|2079.8|2071.8|2080.6|2072.6|2082.1|2074.1|2079|2071|1
1769998290000|2026-02-02 02:11:30|2080.2|2072.2|2080.3|2072.3|2080.7|2072.7|2079.8|2071.8|0
1769998300000|2026-02-02 02:11:40|2080.2|2072.2|2079.2|2071.2|2080.3|2072.3|2079.1|2071.1|4
1769998310000|2026-02-02 02:11:50|2079.3|2071.3|2079.1|2071.1|2079.3|2071.3|2079.1|2071.1|0
1769998320000|2026-02-02 02:12:00|2079.2|2071.2|2079.3|2071.3|2079.3|2071.3|2077.3|2069.3|2
1769998330000|2026-02-02 02:12:10|2080.3|2072.3|2075.9|2067.9|2081.6|2073.6|2075.5|2067.5|3
1769998340000|2026-02-02 02:12:20|2075.1|2067.1|2069.4|2061.4|2076|2068|2069.4|2061.4|8
1769998350000|2026-02-02 02:12:30|2069.7|2061.7|2071.5|2063.5|2072|2064|2069.7|2061.7|1
1769998360000|2026-02-02 02:12:40|2071.4|2063.4|2073.9|2065.9|2074.1|2066.1|2070.8|2062.8|3
1769998370000|2026-02-02 02:12:50|2073.1|2065.1|2076.7|2068.7|2076.7|2068.7|2072.6|2064.6|1
1769998380000|2026-02-02 02:13:00|2078.7|2070.7|2076.4|2068.4|2078.8|2070.8|2076.3|2068.3|3
1769998390000|2026-02-02 02:13:10|2076.5|2068.5|2076.1|2068.1|2077|2069|2074.7|2066.7|0
1769998400000|2026-02-02 02:13:20|2076.8|2068.8|2076.7|2068.7|2077|2069|2076.4|2068.4|0
1769998410000|2026-02-02 02:13:30|2076.8|2068.8|2082.2|2074.2|2082.2|2074.2|2076.5|2068.5|2
1769998420000|2026-02-02 02:13:40|2082.3|2074.3|2088|2080|2088.1|2080.1|2081.3|2073.3|2
1769998430000|2026-02-02 02:13:50|2087.8|2079.8|2089.8|2081.8|2090|2082|2086|2078|0
1769998440000|2026-02-02 02:14:00|2090|2082|2088.1|2080.1|2090.8|2082.8|2086.3|2078.3|1
1769998450000|2026-02-02 02:14:10|2087.5|2079.5|2086.9|2078.9|2090|2082|2086.9|2078.9|3
1769998460000|2026-02-02 02:14:20|2087.2|2079.2|2084.2|2076.2|2087.2|2079.2|2081.1|2073.1|0
1769998470000|2026-02-02 02:14:30|2084.3|2076.3|2084.7|2076.7|2084.7|2076.7|2081.5|2073.5|0
1769998480000|2026-02-02 02:14:40|2083.2|2075.2|2080.9|2072.9|2083.5|2075.5|2078.1|2070.1|1
1769998490000|2026-02-02 02:14:50|2082.2|2074.2|2080.9|2072.9|2083|2075|2080.8|2072.8|0
1769998500000|2026-02-02 02:15:00|2081.2|2073.2|2083|2075|2083.6|2075.6|2078.5|2070.5|1
1769998510000|2026-02-02 02:15:10|2083.3|2075.3|2083.8|2075.8|2083.8|2075.8|2080.2|2072.2|2
1769998520000|2026-02-02 02:15:20|2083.1|2075.1|2083.9|2075.9|2084.2|2076.2|2082.3|2074.3|0
1769998530000|2026-02-02 02:15:30|2082.3|2074.3|2083.1|2075.1|2083.3|2075.3|2082|2074|0
1769998540000|2026-02-02 02:15:40|2082.3|2074.3|2081.3|2073.3|2083.2|2075.2|2078.1|2070.1|0
1769998550000|2026-02-02 02:15:50|2081.6|2073.6|2083.9|2075.9|2083.9|2075.9|2080.9|2072.9|0
1769998560000|2026-02-02 02:16:00|2084.1|2076.1|2084.1|2076.1|2085.3|2077.3|2083.1|2075.1|4
1769998570000|2026-02-02 02:16:10|2083.7|2075.7|2085.8|2077.8|2086.4|2078.4|2083.3|2075.3|4
1769998580000|2026-02-02 02:16:20|2085.9|2077.9|2089.3|2081.3|2089.4|2081.4|2084.6|2076.6|1
1769998590000|2026-02-02 02:16:30|2089.4|2081.4|2092.1|2084.1|2092.1|2084.1|2089.4|2081.4|0
1769998600000|2026-02-02 02:16:40|2092.2|2084.2|2091.9|2083.9|2092.4|2084.4|2091.7|2083.7|0
1769998610000|2026-02-02 02:16:50|2092|2084|2091.2|2083.2|2092.3|2084.3|2091.2|2083.2|0
1769998620000|2026-02-02 02:17:00|2091.3|2083.3|2090.9|2082.9|2092|2084|2090.9|2082.9|0
1769998630000|2026-02-02 02:17:10|2091.4|2083.4|2086.3|2078.3|2091.4|2083.4|2085.9|2077.9|1
1769998640000|2026-02-02 02:17:20|2086.5|2078.5|2083.3|2075.3|2086.6|2078.6|2082|2074|0
1769998650000|2026-02-02 02:17:30|2081.6|2073.6|2081.6|2073.6|2085.2|2077.2|2081.6|2073.6|1
1769998660000|2026-02-02 02:17:40|2081.7|2073.7|2080.9|2072.9|2082.5|2074.5|2080.5|2072.5|0
1769998670000|2026-02-02 02:17:50|2079.2|2071.2|2079.1|2071.1|2081|2073|2078.4|2070.4|0
1769998680000|2026-02-02 02:18:00|2079|2071|2080.3|2072.3|2080.4|2072.4|2079|2071|0
1769998690000|2026-02-02 02:18:10|2079.6|2071.6|2073.7|2065.7|2079.6|2071.6|2073.7|2065.7|1
1769998700000|2026-02-02 02:18:20|2074|2066|2074.2|2066.2|2075.2|2067.2|2072.2|2064.2|1
1769998710000|2026-02-02 02:18:30|2073.4|2065.4|2077.8|2069.8|2078.5|2070.5|2071.8|2063.8|3
1769998720000|2026-02-02 02:18:40|2078.5|2070.5|2078.3|2070.3|2079.1|2071.1|2077.2|2069.2|0
1769998730000|2026-02-02 02:18:50|2078.4|2070.4|2078.1|2070.1|2078.7|2070.7|2075.2|2067.2|0
1769998740000|2026-02-02 02:19:00|2078.7|2070.7|2080.7|2072.7|2080.7|2072.7|2078.7|2070.7|0
1769998750000|2026-02-02 02:19:10|2080.9|2072.9|2078.6|2070.6|2083.3|2075.3|2078.6|2070.6|0
1769998760000|2026-02-02 02:19:20|2079.1|2071.1|2081.4|2073.4|2081.9|2073.9|2079.1|2071.1|0
1769998770000|2026-02-02 02:19:30|2080.5|2072.5|2077.2|2069.2|2081.1|2073.1|2077.2|2069.2|0
1769998780000|2026-02-02 02:19:40|2077.3|2069.3|2079.8|2071.8|2080.8|2072.8|2077.3|2069.3|0
1769998800000|2026-02-02 02:20:00|2079.9|2071.9|2078.5|2070.5|2080.7|2072.7|2076.7|2068.7|0
1769998810000|2026-02-02 02:20:10|2078.7|2070.7|2079.9|2071.9|2080.7|2072.7|2076.7|2068.7|1
1769998820000|2026-02-02 02:20:20|2080.9|2072.9|2082.1|2074.1|2082.6|2074.6|2080|2072|0
1769998830000|2026-02-02 02:20:30|2083.1|2075.1|2082.6|2074.6|2083.1|2075.1|2082.3|2074.3|0
1769998840000|2026-02-02 02:20:40|2083|2075|2082.3|2074.3|2083.1|2075.1|2082.3|2074.3|0
1769998850000|2026-02-02 02:20:50|2082.2|2074.2|2080.2|2072.2|2082.2|2074.2|2080.2|2072.2|0
1769998860000|2026-02-02 02:21:00|2080.3|2072.3|2076.8|2068.8|2081.5|2073.5|2075.3|2067.3|0
1769998870000|2026-02-02 02:21:10|2077.9|2069.9|2079.9|2071.9|2080.1|2072.1|2077.9|2069.9|0
1769998880000|2026-02-02 02:21:20|2081.5|2073.5|2080|2072|2081.5|2073.5|2080|2072|0
1769998890000|2026-02-02 02:21:30|2079.9|2071.9|2077.5|2069.5|2081|2073|2077.5|2069.5|0
1769998900000|2026-02-02 02:21:40|2077.4|2069.4|2079|2071|2079.7|2071.7|2077.4|2069.4|0
1769998910000|2026-02-02 02:21:50|2078|2070|2078.8|2070.8|2079.8|2071.8|2077.8|2069.8|0
1769998920000|2026-02-02 02:22:00|2078.6|2070.6|2072.7|2064.7|2078.6|2070.6|2072.7|2064.7|1
1769998930000|2026-02-02 02:22:10|2072.8|2064.8|2072.4|2064.4|2074.1|2066.1|2072.2|2064.2|0
1769998940000|2026-02-02 02:22:20|2073.3|2065.3|2071.3|2063.3|2073.7|2065.7|2070.4|2062.4|0
1769998950000|2026-02-02 02:22:30|2070.6|2062.6|2071.9|2063.9|2075|2067|2070.6|2062.6|0
1769998960000|2026-02-02 02:22:40|2071.8|2063.8|2072.2|2064.2|2072.3|2064.3|2071|2063|0
1769998970000|2026-02-02 02:22:50|2072.7|2064.7|2071.1|2063.1|2074.3|2066.3|2070.8|2062.8|0
1769998980000|2026-02-02 02:23:00|2071|2063|2075.3|2067.3|2075.5|2067.5|2071|2063|0
1769998990000|2026-02-02 02:23:10|2073.9|2065.9|2076.2|2068.2|2076.2|2068.2|2073.1|2065.1|0
1769999000000|2026-02-02 02:23:20|2075.1|2067.1|2075.7|2067.7|2075.7|2067.7|2075.1|2067.1|0
1769999010000|2026-02-02 02:23:30|2073.6|2065.6|2074|2066|2074|2066|2072.9|2064.9|0
1769999040000|2026-02-02 02:24:00|2071.3|2063.3|2070.8|2062.8|2073.9|2065.9|2069.8|2061.8|0
1769999050000|2026-02-02 02:24:10|2070.2|2062.2|2066.4|2058.4|2070.2|2062.2|2066.4|2058.4|0
1769999060000|2026-02-02 02:24:20|2066.7|2058.7|2066.7|2058.7|2066.7|2058.7|2066.7|2058.7|0
1769999070000|2026-02-02 02:24:30|2066.4|2058.4|2066.1|2058.1|2066.5|2058.5|2066|2058|4
1769999080000|2026-02-02 02:24:40|2066|2058|2066|2058|2066.1|2058.1|2065.9|2057.9|1
1769999090000|2026-02-02 02:24:50|2065.9|2057.9|2066.9|2058.9|2068.4|2060.4|2065.9|2057.9|0
1769999100000|2026-02-02 02:25:00|2066.8|2058.8|2066.4|2058.4|2067.2|2059.2|2066.1|2058.1|0
1769999110000|2026-02-02 02:25:10|2066.5|2058.5|2068.7|2060.7|2069|2061|2066.2|2058.2|4
1769999120000|2026-02-02 02:25:20|2069|2061|2070.7|2062.7|2070.8|2062.8|2066.9|2058.9|2
1769999130000|2026-02-02 02:25:30|2070.4|2062.4|2070.8|2062.8|2071.8|2063.8|2070.2|2062.2|1
1769999140000|2026-02-02 02:25:40|2070.7|2062.7|2069|2061|2072.2|2064.2|2069|2061|2
1769999150000|2026-02-02 02:25:50|2070.7|2062.7|2070.5|2062.5|2073.6|2065.6|2070.5|2062.5|0
1769999160000|2026-02-02 02:26:00|2070.8|2062.8|2071.4|2063.4|2071.4|2063.4|2070.8|2062.8|0
1769999170000|2026-02-02 02:26:10|2068.4|2060.4|2071.4|2063.4|2073.2|2065.2|2068.4|2060.4|1
1769999180000|2026-02-02 02:26:20|2072.4|2064.4|2072.2|2064.2|2073|2065|2070.6|2062.6|0
1769999190000|2026-02-02 02:26:30|2072.1|2064.1|2071.5|2063.5|2072.5|2064.5|2069.7|2061.7|0
1769999200000|2026-02-02 02:26:40|2071.6|2063.6|2071.5|2063.5|2075.5|2067.5|2070.9|2062.9|1
1769999210000|2026-02-02 02:26:50|2073.8|2065.8|2072.1|2064.1|2074|2066|2071.4|2063.4|0
1769999220000|2026-02-02 02:27:00|2072|2064|2072.6|2064.6|2072.8|2064.8|2069.6|2061.6|0
1769999230000|2026-02-02 02:27:10|2072.5|2064.5|2079.8|2071.8|2080.1|2072.1|2072.5|2064.5|3
1769999240000|2026-02-02 02:27:20|2077.7|2069.7|2076.6|2068.6|2078.6|2070.6|2075|2067|0
1769999250000|2026-02-02 02:27:30|2076.5|2068.5|2074.4|2066.4|2078.3|2070.3|2073.6|2065.6|3
1769999260000|2026-02-02 02:27:40|2074.5|2066.5|2074.6|2066.6|2074.7|2066.7|2073.8|2065.8|0
1769999270000|2026-02-02 02:27:50|2072.8|2064.8|2072.5|2064.5|2075.6|2067.6|2072.4|2064.4|0
1769999280000|2026-02-02 02:28:00|2073.1|2065.1|2068.1|2060.1|2074.1|2066.1|2068.1|2060.1|1
1769999290000|2026-02-02 02:28:10|2068.2|2060.2|2071.5|2063.5|2071.5|2063.5|2068.2|2060.2|2
1769999300000|2026-02-02 02:28:20|2070.9|2062.9|2071.1|2063.1|2072.5|2064.5|2069.2|2061.2|1
1769999310000|2026-02-02 02:28:30|2071|2063|2072.7|2064.7|2073|2065|2070.8|2062.8|2
1769999320000|2026-02-02 02:28:40|2072.9|2064.9|2074.8|2066.8|2074.8|2066.8|2072.5|2064.5|0
1769999330000|2026-02-02 02:28:50|2074.6|2066.6|2073.4|2065.4|2074.6|2066.6|2073.1|2065.1|0
1769999340000|2026-02-02 02:29:00|2073.2|2065.2|2075.4|2067.4|2075.5|2067.5|2073.2|2065.2|0
1769999350000|2026-02-02 02:29:10|2075.8|2067.8|2072.9|2064.9|2075.8|2067.8|2072.9|2064.9|3
1769999360000|2026-02-02 02:29:20|2072.7|2064.7|2073.7|2065.7|2074|2066|2071.5|2063.5|0
1769999370000|2026-02-02 02:29:30|2073.5|2065.5|2072.2|2064.2|2073.5|2065.5|2070.6|2062.6|0
1769999380000|2026-02-02 02:29:40|2072|2064|2070.1|2062.1|2072|2064|2070.1|2062.1|0
1769999390000|2026-02-02 02:29:50|2070.9|2062.9|2069.7|2061.7|2070.9|2062.9|2068|2060|0
1769999400000|2026-02-02 02:30:00|2070.2|2062.2|2073.1|2065.1|2073.4|2065.4|2069.8|2061.8|0
1769999410000|2026-02-02 02:30:10|2074.9|2066.9|2074.4|2066.4|2075.1|2067.1|2074.4|2066.4|0
1769999420000|2026-02-02 02:30:20|2074.9|2066.9|2075.4|2067.4|2076.8|2068.8|2074.9|2066.9|0
1769999430000|2026-02-02 02:30:30|2076.4|2068.4|2076.1|2068.1|2076.9|2068.9|2076.1|2068.1|0
1769999440000|2026-02-02 02:30:40|2076|2068|2079|2071|2079.5|2071.5|2076|2068|0
1769999450000|2026-02-02 02:30:50|2078.9|2070.9|2078.9|2070.9|2078.9|2070.9|2078.9|2070.9|0
1769999460000|2026-02-02 02:31:00|2080.4|2072.4|2080.7|2072.7|2080.7|2072.7|2079.1|2071.1|0
1769999470000|2026-02-02 02:31:10|2081.4|2073.4|2081|2073|2082.8|2074.8|2080.8|2072.8|0
1769999480000|2026-02-02 02:31:20|2081.9|2073.9|2083.7|2075.7|2084.3|2076.3|2080.8|2072.8|0
1769999490000|2026-02-02 02:31:30|2084.3|2076.3|2084|2076|2084.3|2076.3|2083.4|2075.4|0
1769999500000|2026-02-02 02:31:40|2084.3|2076.3|2080.4|2072.4|2084.3|2076.3|2080|2072|2
1769999510000|2026-02-02 02:31:50|2080.2|2072.2|2081.2|2073.2|2083.6|2075.6|2079.1|2071.1|3
1769999520000|2026-02-02 02:32:00|2080.7|2072.7|2085.7|2077.7|2086.5|2078.5|2079.6|2071.6|3
1769999530000|2026-02-02 02:32:10|2087.4|2079.4|2088.4|2080.4|2091.4|2083.4|2081.9|2073.9|10
1769999540000|2026-02-02 02:32:20|2088.3|2080.3|2084.6|2076.6|2088.3|2080.3|2081.4|2073.4|1
1769999550000|2026-02-02 02:32:30|2085|2077|2088|2080|2088|2080|2084.7|2076.7|1
1769999560000|2026-02-02 02:32:40|2087.8|2079.8|2086.9|2078.9|2088.1|2080.1|2082.6|2074.6|1
1769999570000|2026-02-02 02:32:50|2083.1|2075.1|2090.3|2082.3|2091.5|2083.5|2083.1|2075.1|3
1769999580000|2026-02-02 02:33:00|2089.8|2081.8|2092.9|2084.9|2092.9|2084.9|2089.7|2081.7|8
1769999590000|2026-02-02 02:33:10|2093|2085|2094.2|2086.2|2094.9|2086.9|2093|2085|2
1769999600000|2026-02-02 02:33:20|2094|2086|2090.2|2082.2|2094|2086|2088.4|2080.4|2
1769999610000|2026-02-02 02:33:30|2090.4|2082.4|2089|2081|2090.5|2082.5|2084.6|2076.6|3
1769999620000|2026-02-02 02:33:40|2088.8|2080.8|2079.6|2071.6|2090.4|2082.4|2079.6|2071.6|7
1769999630000|2026-02-02 02:33:50|2079.3|2071.3|2071.9|2063.9|2079.5|2071.5|2071.6|2063.6|2
1769999640000|2026-02-02 02:34:00|2071.4|2063.4|2077|2069|2081.1|2073.1|2070.2|2062.2|10
1769999650000|2026-02-02 02:34:10|2076.7|2068.7|2079.9|2071.9|2079.9|2071.9|2074.2|2066.2|0
1769999660000|2026-02-02 02:34:20|2079.2|2071.2|2080.6|2072.6|2080.6|2072.6|2074.8|2066.8|2
1769999670000|2026-02-02 02:34:30|2080.7|2072.7|2079.2|2071.2|2081.9|2073.9|2075.3|2067.3|0
1769999680000|2026-02-02 02:34:40|2083|2075|2083.7|2075.7|2083.7|2077.5|2078.9|2070.9|4
1769999690000|2026-02-02 02:34:50|2083.5|2075.5|2078.5|2070.5|2085.7|2077.7|2078.5|2070.5|0
1769999700000|2026-02-02 02:35:00|2078.6|2070.6|2078.4|2070.4|2080.8|2072.8|2078.3|2070.3|0
1769999710000|2026-02-02 02:35:10|2079.8|2071.8|2081|2073|2081|2073|2078.8|2070.8|0
1769999720000|2026-02-02 02:35:20|2080.9|2072.9|2079.6|2071.6|2080.9|2072.9|2079.3|2071.3|0
1769999730000|2026-02-02 02:35:30|2079.4|2071.4|2077.5|2069.5|2079.7|2071.7|2076.4|2068.4|2
1769999740000|2026-02-02 02:35:40|2077.3|2069.3|2078|2070|2079.1|2071.1|2072.5|2064.5|1
1769999750000|2026-02-02 02:35:50|2081.8|2073.8|2089.9|2081.9|2090.9|2082.9|2080.4|2072.4|5
1769999760000|2026-02-02 02:36:00|2090.4|2082.4|2091.3|2083.3|2091.3|2083.3|2089.4|2081.4|0
1769999770000|2026-02-02 02:36:10|2089.7|2081.7|2091.5|2083.5|2091.5|2083.5|2089.7|2081.7|3
1769999780000|2026-02-02 02:36:20|2091.4|2083.4|2087.9|2079.9|2091.5|2083.5|2087.3|2079.3|2
1769999790000|2026-02-02 02:36:30|2087.1|2079.1|2087.3|2079.3|2087.6|2079.6|2087.1|2079.1|0
1769999800000|2026-02-02 02:36:40|2086.1|2078.1|2084.7|2076.7|2086.1|2078.1|2084.3|2076.3|2
1769999810000|2026-02-02 02:36:50|2085.7|2077.7|2088.9|2080.9|2089.1|2081.1|2084.8|2076.8|0
1769999820000|2026-02-02 02:37:00|2088.6|2080.6|2088.1|2080.1|2088.6|2080.6|2088|2080|0
1769999830000|2026-02-02 02:37:10|2088.7|2080.7|2089.4|2081.4|2089.5|2081.5|2088.7|2080.7|0
1769999850000|2026-02-02 02:37:30|2089.2|2081.2|2088.8|2080.8|2089.2|2081.2|2088.8|2080.8|0
1769999860000|2026-02-02 02:37:40|2087.4|2079.4|2085.6|2077.6|2087.4|2079.4|2083.9|2075.9|3
1769999870000|2026-02-02 02:37:50|2085.8|2077.8|2084.7|2076.7|2085.8|2077.8|2083.1|2075.1|1
1769999880000|2026-02-02 02:38:00|2085.2|2077.2|2084.3|2076.3|2087.7|2079.7|2082|2074|0
1769999890000|2026-02-02 02:38:10|2084.4|2076.4|2084.6|2076.6|2085|2077|2083.6|2075.6|0
1769999900000|2026-02-02 02:38:20|2084.7|2076.7|2084.6|2076.6|2085.7|2077.7|2084|2076|0
1769999910000|2026-02-02 02:38:30|2086.9|2078.9|2087.4|2079.4|2088.7|2080.7|2086.8|2078.8|2
1769999920000|2026-02-02 02:38:40|2087.9|2079.9|2088.4|2080.4|2088.4|2080.4|2087.3|2079.3|0
1769999930000|2026-02-02 02:38:50|2088.9|2080.9|2087.9|2079.9|2088.9|2080.9|2087.9|2079.9|1
1769999940000|2026-02-02 02:39:00|2088.1|2080.1|2087.2|2079.2|2088.9|2080.9|2087|2079|0
1769999950000|2026-02-02 02:39:10|2087.5|2079.5|2087.1|2079.1|2088.4|2080.4|2087.1|2079.1|0
1769999960000|2026-02-02 02:39:20|2087.2|2079.2|2086.9|2078.9|2088.5|2080.5|2086.7|2078.7|0
1769999970000|2026-02-02 02:39:30|2087|2079|2087.6|2079.6|2087.6|2079.6|2087|2079|0
1769999990000|2026-02-02 02:39:50|2089.3|2081.3|2088.6|2080.6|2090.7|2082.7|2087.1|2079.1|1
1770000000000|2026-02-02 02:40:00|2088.5|2080.5|2090.5|2082.5|2090.5|2082.5|2088.3|2080.3|0
1770000010000|2026-02-02 02:40:10|2089.5|2081.5|2089.5|2081.5|2089.9|2081.9|2089.1|2081.1|0
1770000020000|2026-02-02 02:40:20|2089.2|2081.2|2089.1|2081.1|2089.2|2081.2|2088.8|2080.8|0
1770000030000|2026-02-02 02:40:30|2089.9|2081.9|2090.9|2082.9|2091.5|2083.5|2089.9|2081.9|4
1770000040000|2026-02-02 02:40:40|2090.8|2082.8|2090.8|2082.8|2091|2083|2090.8|2082.8|0
1770000050000|2026-02-02 02:40:50|2091|2083|2091.1|2083.1|2091.1|2083.1|2091|2083|1
1770000060000|2026-02-02 02:41:00|2090.9|2082.9|2100.1|2092.1|2101|2093|2090.9|2082.9|12
1770000070000|2026-02-02 02:41:10|2100.9|2092.9|2100.4|2092.4|2100.9|2092.9|2098.4|2090.4|1
1770000080000|2026-02-02 02:41:20|2100.1|2092.1|2097.6|2089.6|2101.8|2095.8|2095.3|2087.3|4
1770000090000|2026-02-02 02:41:30|2096.4|2088.4|2093.4|2085.4|2098.8|2090.8|2091.9|2083.9|5
1770000100000|2026-02-02 02:41:40|2093.5|2085.5|2091.3|2083.3|2093.9|2085.9|2091|2083|0
1770000110000|2026-02-02 02:41:50|2091.9|2083.9|2096.9|2088.9|2097.2|2089.2|2091.9|2083.9|1
1770000120000|2026-02-02 02:42:00|2097.5|2089.5|2097.3|2089.3|2097.7|2089.7|2095.8|2087.8|0
1770000130000|2026-02-02 02:42:10|2097.1|2089.1|2097|2089|2098|2090|2094.7|2086.7|0
1770000140000|2026-02-02 02:42:20|2096.8|2088.8|2108.6|2100.6|2108.6|2100.6|2096.6|2088.6|13
1770000150000|2026-02-02 02:42:30|2108|2100|2108.9|2100.9|2109.6|2101.6|2107.4|2099.4|2
1770000160000|2026-02-02 02:42:40|2108.7|2100.7|2105.5|2097.5|2108.7|2100.7|2105.2|2097.2|0
1770000170000|2026-02-02 02:42:50|2105.6|2097.6|2104.5|2096.5|2108.8|2100.8|2104.1|2096.1|6
1770000180000|2026-02-02 02:43:00|2104.6|2096.6|2098.8|2090.8|2106.3|2098.3|2098.8|2090.8|0
1770000190000|2026-02-02 02:43:10|2099.3|2091.3|2098|2090|2100.1|2092.1|2098|2090|2
1770000200000|2026-02-02 02:43:20|2098.1|2090.1|2098.6|2090.6|2099|2091|2096.2|2088.2|2
1770000210000|2026-02-02 02:43:30|2098.3|2090.3|2099.8|2091.8|2100.1|2092.1|2098.1|2090.1|0
1770000220000|2026-02-02 02:43:40|2099.7|2091.7|2101.2|2093.2|2101.2|2093.2|2099.7|2091.7|1
1770000230000|2026-02-02 02:43:50|2100.5|2092.5|2100.1|2092.1|2101.2|2093.2|2100|2092|0
1770000240000|2026-02-02 02:44:00|2100.3|2092.3|2099.2|2091.2|2100.3|2092.3|2099.2|2091.2|0
1770000250000|2026-02-02 02:44:10|2100.1|2092.1|2098.9|2090.9|2100.1|2092.1|2098.9|2090.9|0
1770000260000|2026-02-02 02:44:20|2101|2093|2104.7|2096.7|2106.5|2098.5|2100.9|2092.9|35
1770000270000|2026-02-02 02:44:30|2104|2096|2105.5|2097.5|2107.2|2099.2|2103.9|2095.9|1
1770000280000|2026-02-02 02:44:40|2106.4|2098.4|2105|2097|2107|2099|2104.4|2096.4|2
1770000290000|2026-02-02 02:44:50|2104.5|2096.5|2104.9|2096.9|2105.2|2097.2|2104.3|2096.3|0
1770000300000|2026-02-02 02:45:00|2104.8|2096.8|2104.7|2096.7|2106.4|2098.4|2103.8|2095.8|1
1770000310000|2026-02-02 02:45:10|2104.9|2096.9|2102.8|2094.8|2104.9|2096.9|2101.8|2093.8|4
1770000320000|2026-02-02 02:45:20|2102.9|2094.9|2102.3|2094.3|2103.3|2095.3|2102.3|2094.3|0
1770000330000|2026-02-02 02:45:30|2102.2|2094.2|2102.2|2094.2|2102.8|2094.8|2101.9|2093.9|0
1770000340000|2026-02-02 02:45:40|2102.3|2094.3|2099|2091|2102.3|2094.3|2098.1|2090.1|6
1770000350000|2026-02-02 02:45:50|2098.2|2090.2|2100.9|2092.9|2101.6|2093.6|2098.2|2090.2|0
1770000360000|2026-02-02 02:46:00|2103|2095|2096.2|2088.2|2103.2|2095.2|2096.2|2088.2|3
1770000370000|2026-02-02 02:46:10|2096.3|2088.3|2099.4|2091.4|2100.5|2092.5|2096.2|2088.2|9
1770000380000|2026-02-02 02:46:20|2099.9|2091.9|2094.4|2086.4|2099.9|2091.9|2093|2085|5
1770000390000|2026-02-02 02:46:30|2094.1|2086.1|2096.2|2088.2|2096.8|2088.8|2094.1|2086.1|1
1770000400000|2026-02-02 02:46:40|2096.1|2088.1|2096.1|2088.1|2096.1|2088.1|2095.4|2087.4|0
1770000410000|2026-02-02 02:46:50|2096.3|2088.3|2092.8|2084.8|2096.3|2088.3|2092.4|2084.4|7
1770000420000|2026-02-02 02:47:00|2092.2|2084.2|2089.5|2081.5|2093.3|2085.3|2089.2|2081.2|9
1770000430000|2026-02-02 02:47:10|2089.4|2081.4|2095.4|2087.4|2096.9|2088.9|2087.8|2079.8|13
1770000440000|2026-02-02 02:47:20|2095.3|2087.3|2096.1|2088.1|2096.1|2088.1|2094.9|2086.9|2
1770000450000|2026-02-02 02:47:30|2095.3|2087.3|2092.4|2084.4|2095.3|2087.3|2092.3|2084.3|1
1770000460000|2026-02-02 02:47:40|2092.2|2084.2|2088.8|2080.8|2092.7|2084.7|2086.7|2078.7|6
1770000470000|2026-02-02 02:47:50|2088.9|2080.9|2088|2080|2089.3|2081.3|2087.8|2079.8|0
1770000480000|2026-02-02 02:48:00|2087.9|2079.9|2084.9|2076.9|2087.9|2079.9|2084.7|2076.7|3
1770000490000|2026-02-02 02:48:10|2082.4|2074.4|2081.9|2073.9|2084.1|2076.1|2081.9|2073.9|0
1770000500000|2026-02-02 02:48:20|2082.1|2074.1|2081.9|2073.9|2082.2|2074.2|2081.6|2073.6|0
1770000510000|2026-02-02 02:48:30|2081.8|2073.8|2079.7|2071.7|2081.8|2073.8|2077.6|2069.6|2
1770000520000|2026-02-02 02:48:40|2080|2072|2084.8|2076.8|2085.8|2077.8|2079.2|2071.2|5
1770000530000|2026-02-02 02:48:50|2085.2|2077.2|2086.2|2078.2|2086.2|2078.2|2084.9|2076.9|0
1770000540000|2026-02-02 02:49:00|2085.6|2077.6|2082.9|2074.9|2086.3|2078.3|2079.6|2071.6|1
1770000550000|2026-02-02 02:49:10|2082.8|2074.8|2080.7|2072.7|2082.8|2074.8|2080.7|2072.7|0
1770000560000|2026-02-02 02:49:20|2080.6|2072.6|2082.2|2074.2|2083.4|2075.4|2079.6|2071.6|0
1770000570000|2026-02-02 02:49:30|2082.4|2074.4|2084.4|2076.4|2084.4|2076.4|2082.4|2074.4|1
1770000580000|2026-02-02 02:49:40|2084.3|2076.3|2082.1|2074.1|2084.3|2076.3|2081|2073|0
1770000590000|2026-02-02 02:49:50|2081.9|2073.9|2082.6|2074.6|2082.9|2074.9|2081.9|2073.9|0
1770000600000|2026-02-02 02:50:00|2082.8|2074.8|2082.1|2074.1|2086.9|2078.9|2080.4|2074.1|3
1770000610000|2026-02-02 02:50:10|2083|2075|2081.7|2073.7|2083.6|2075.6|2080.5|2072.5|0
1770000620000|2026-02-02 02:50:20|2081.2|2073.2|2081.8|2073.8|2082.5|2074.5|2081.2|2073.2|0
1770000630000|2026-02-02 02:50:30|2082|2074|2083.3|2075.3|2083.8|2075.8|2081.8|2073.8|0
1770000640000|2026-02-02 02:50:40|2084.5|2076.5|2078.9|2070.9|2084.5|2076.5|2078.9|2070.9|1
1770000650000|2026-02-02 02:50:50|2079|2071|2081.1|2073.1|2082|2074|2079|2071|2
1770000660000|2026-02-02 02:51:00|2080.6|2072.6|2079.3|2071.3|2082.3|2074.3|2079.3|2071.3|0
1770000670000|2026-02-02 02:51:10|2078.4|2070.4|2078.7|2070.7|2082|2074|2078.2|2070.2|0
1770000680000|2026-02-02 02:51:20|2079.4|2071.4|2081.4|2073.4|2082.4|2074.4|2078.6|2070.6|0
1770000690000|2026-02-02 02:51:30|2081.2|2073.2|2081.7|2073.7|2082.9|2074.9|2081.1|2073.1|0
1770000700000|2026-02-02 02:51:40|2081.9|2073.9|2082.4|2074.4|2083.5|2075.5|2081.6|2073.6|0
1770000710000|2026-02-02 02:51:50|2082.7|2074.7|2080.5|2072.5|2083.3|2075.3|2080.5|2072.5|1
1770000720000|2026-02-02 02:52:00|2080.6|2072.6|2080.6|2072.6|2081.1|2073.1|2079.9|2071.9|0
1770000730000|2026-02-02 02:52:10|2080.7|2072.7|2078.1|2070.1|2080.9|2072.9|2078.1|2070.1|0
1770000740000|2026-02-02 02:52:20|2078|2070|2078.1|2070.1|2078.6|2070.6|2077.8|2069.8|0
1770000750000|2026-02-02 02:52:30|2078.2|2070.2|2077.7|2069.7|2079|2071|2077.7|2069.7|0
1770000760000|2026-02-02 02:52:40|2080.1|2072.1|2081.8|2073.8|2081.9|2073.9|2080.1|2072.1|7
1770000770000|2026-02-02 02:52:50|2081.5|2073.5|2080.1|2072.1|2081.9|2073.9|2079.9|2071.9|0
1770000780000|2026-02-02 02:53:00|2077.9|2069.9|2078.3|2070.3|2078.6|2070.6|2077.2|2069.2|2
1770000790000|2026-02-02 02:53:10|2078|2070|2077.8|2069.8|2078.5|2070.5|2077.7|2069.7|0
1770000800000|2026-02-02 02:53:20|2078.4|2070.4|2080.9|2072.9|2081.6|2073.6|2077.4|2069.4|1
1770000810000|2026-02-02 02:53:30|2080.8|2072.8|2082.7|2074.7|2083.1|2075.1|2080.6|2072.6|0
1770000820000|2026-02-02 02:53:40|2082.9|2074.9|2082.9|2074.9|2084.3|2076.3|2082.9|2074.9|0
1770000830000|2026-02-02 02:53:50|2083|2075|2083.3|2075.3|2085|2077|2082.6|2074.6|0
1770000840000|2026-02-02 02:54:00|2083.2|2075.2|2079.1|2071.1|2083.2|2075.2|2079.1|2071.1|1
1770000850000|2026-02-02 02:54:10|2079|2071|2080.6|2072.6|2080.8|2072.8|2078.2|2070.2|0
1770000860000|2026-02-02 02:54:20|2080.7|2072.7|2080.3|2072.3|2081.4|2073.4|2079.1|2071.1|0
1770000870000|2026-02-02 02:54:30|2080.4|2072.4|2080.5|2072.5|2081.5|2073.5|2079.9|2071.9|0
1770000880000|2026-02-02 02:54:40|2080.9|2072.9|2079.4|2071.4|2080.9|2072.9|2078.3|2070.3|1
1770000890000|2026-02-02 02:54:50|2078.9|2070.9|2078.6|2070.6|2079.8|2071.8|2077.4|2069.4|0
1770000900000|2026-02-02 02:55:00|2078.4|2070.4|2079.5|2071.5|2079.7|2071.7|2077.4|2069.4|3
1770000910000|2026-02-02 02:55:10|2079.6|2071.6|2079|2071|2080.2|2072.2|2079|2071|0
1770000920000|2026-02-02 02:55:20|2079.7|2071.7|2078.8|2070.8|2079.7|2071.7|2077.4|2069.4|1
1770000930000|2026-02-02 02:55:30|2079.3|2071.3|2079.3|2071.3|2080.5|2072.5|2078.1|2070.1|0
1770000940000|2026-02-02 02:55:40|2079.4|2071.4|2079.2|2071.2|2080.7|2072.7|2079.2|2071.2|0
1770000950000|2026-02-02 02:55:50|2079.3|2071.3|2080.1|2072.1|2080.2|2072.2|2079.1|2071.1|0
1770000960000|2026-02-02 02:56:00|2080|2072|2079|2071|2080.9|2072.9|2079|2071|0
1770000970000|2026-02-02 02:56:10|2079.7|2071.7|2077|2069|2079.7|2071.7|2076.9|2068.9|1
1770000980000|2026-02-02 02:56:20|2077.2|2069.2|2080.8|2072.8|2080.8|2072.8|2077.1|2069.1|1
1770000990000|2026-02-02 02:56:30|2081.1|2073.1|2084.3|2076.3|2084.3|2076.3|2080.5|2072.5|1
1770001000000|2026-02-02 02:56:40|2082.6|2074.6|2083.6|2075.6|2083.7|2075.7|2082.6|2074.6|1
1770001010000|2026-02-02 02:56:50|2083.3|2075.3|2081.5|2073.5|2084.2|2076.2|2081.5|2073.5|2
1770001020000|2026-02-02 02:57:00|2081.6|2073.6|2077.6|2069.6|2081.6|2073.6|2077.6|2069.6|0
1770001030000|2026-02-02 02:57:10|2077.8|2069.8|2077|2069|2078.7|2070.7|2077|2069|0
1770001040000|2026-02-02 02:57:20|2077.4|2069.4|2073.7|2065.7|2077.4|2069.4|2071.8|2063.8|1
1770001050000|2026-02-02 02:57:30|2073.5|2065.5|2070.4|2062.4|2075.7|2067.7|2069.9|2061.9|2
1770001060000|2026-02-02 02:57:40|2069.8|2061.8|2071|2063|2071.8|2063.8|2069.4|2061.4|5
1770001070000|2026-02-02 02:57:50|2070.5|2062.5|2071.5|2063.5|2072.7|2064.7|2069.2|2061.2|10
1770001080000|2026-02-02 02:58:00|2071.8|2063.8|2073.9|2065.9|2075|2067|2071.1|2063.1|1
1770001090000|2026-02-02 02:58:10|2074.9|2066.9|2070|2062|2074.9|2066.9|2069.7|2061.7|5
1770001100000|2026-02-02 02:58:20|2070.1|2062.1|2072.7|2064.7|2072.7|2064.7|2070|2062|2
1770001110000|2026-02-02 02:58:30|2072.6|2064.6|2067.8|2059.8|2073|2065|2066.6|2058.6|8
1770001120000|2026-02-02 02:58:40|2067.4|2059.4|2068.3|2060.3|2068.5|2060.5|2066.9|2058.9|2
1770001130000|2026-02-02 02:58:50|2068.2|2060.2|2070.3|2062.3|2070.8|2062.8|2067.2|2059.2|1
1770001140000|2026-02-02 02:59:00|2070|2062|2067.4|2059.4|2071.7|2063.7|2067.4|2059.4|0
1770001150000|2026-02-02 02:59:10|2067.6|2059.6|2069.3|2061.3|2069.3|2061.3|2064.2|2056.2|6
1770001160000|2026-02-02 02:59:20|2069.5|2061.5|2072.6|2064.6|2073.2|2066.9|2066.6|2061.5|8
1770001170000|2026-02-02 02:59:30|2073.2|2065.2|2075.9|2067.9|2077.3|2069.3|2073.2|2065.2|3
1770001180000|2026-02-02 02:59:40|2076.1|2068.1|2071.2|2069.7|2079.3|2071.3|2071.2|2067.9|3
1770001190000|2026-02-02 02:59:50|2075.2|2067.2|2074.6|2066.6|2077.8|2069.8|2074.6|2066.6|4
1770001200000|2026-02-02 03:00:00|2075.3|2067.3|2075.7|2067.7|2077.1|2069.1|2074.4|2066.4|0
1770001210000|2026-02-02 03:00:10|2076|2068|2076.1|2068.1|2078.3|2070.3|2073.9|2065.9|12
1770001220000|2026-02-02 03:00:20|2076|2068|2076.3|2068.3|2076.6|2068.6|2075.8|2067.8|1
1770001230000|2026-02-02 03:00:30|2075.8|2067.8|2080.5|2072.5|2081|2073|2075.8|2067.8|2
1770001240000|2026-02-02 03:00:40|2080.4|2072.4|2087.5|2079.5|2088.2|2080.2|2080.4|2072.4|4
1770001250000|2026-02-02 03:00:50|2087.7|2079.7|2089.8|2081.8|2090.8|2082.8|2086|2078|2
1770001260000|2026-02-02 03:01:00|2089.7|2081.7|2086.8|2078.8|2091|2083|2086.7|2078.7|4
1770001270000|2026-02-02 03:01:10|2085.5|2077.5|2084.5|2076.5|2089.2|2081.2|2084|2076|2
1770001280000|2026-02-02 03:01:20|2085.4|2077.4|2084.3|2076.3|2086.4|2078.4|2080.6|2072.6|3
1770001290000|2026-02-02 03:01:30|2084.6|2076.6|2083.8|2075.8|2085.3|2077.3|2082.6|2074.6|2
1770001300000|2026-02-02 03:01:40|2084|2076|2081.9|2073.9|2084|2076|2080.7|2072.7|1
1770001310000|2026-02-02 03:01:50|2081.8|2073.8|2080|2072|2081.8|2073.8|2078.3|2070.3|0
1770001320000|2026-02-02 03:02:00|2079.9|2071.9|2078|2070|2080.6|2072.6|2077.3|2069.3|5
1770001330000|2026-02-02 03:02:10|2078.1|2070.1|2077.1|2069.1|2078.8|2070.8|2077|2069|1
1770001340000|2026-02-02 03:02:20|2077|2069|2076.6|2068.6|2077|2069|2076.5|2068.5|0
1770001350000|2026-02-02 03:02:30|2077.5|2069.5|2075.9|2067.9|2078.6|2070.6|2075.7|2067.7|2
1770001360000|2026-02-02 03:02:40|2076.8|2068.8|2074.6|2066.6|2076.9|2068.9|2074.2|2066.2|1
1770001370000|2026-02-02 03:02:50|2078.2|2070.2|2082.3|2074.3|2082.3|2074.3|2077.9|2069.9|1
1770001380000|2026-02-02 03:03:00|2082.4|2074.4|2082.1|2074.1|2082.5|2074.5|2082.1|2074.1|0
1770001390000|2026-02-02 03:03:10|2082.5|2074.5|2082.1|2074.1|2082.7|2074.7|2082.1|2074.1|0
1770001400000|2026-02-02 03:03:20|2082.4|2074.4|2085.1|2077.1|2088.7|2080.7|2082.1|2074.1|4
1770001410000|2026-02-02 03:03:30|2084.6|2076.6|2084|2076|2085.4|2077.4|2082.4|2074.4|0
1770001420000|2026-02-02 03:03:40|2084.2|2076.2|2084.2|2076.2|2085.4|2077.4|2081.9|2073.9|0
1770001430000|2026-02-02 03:03:50|2084|2076|2083.9|2075.9|2084|2076|2079.9|2071.9|0
1770001440000|2026-02-02 03:04:00|2084.1|2076.1|2083|2075|2084.6|2076.6|2082.4|2074.4|0
1770001450000|2026-02-02 03:04:10|2083.2|2075.2|2083.4|2075.4|2083.8|2075.8|2082.4|2074.4|0
1770001460000|2026-02-02 03:04:20|2083.2|2075.2|2084|2076|2084.7|2076.7|2081.2|2073.2|6
1770001470000|2026-02-02 03:04:30|2083.7|2075.7|2081.9|2073.9|2083.7|2075.7|2080.7|2072.7|4
1770001480000|2026-02-02 03:04:40|2081.4|2073.4|2085.7|2077.7|2085.7|2077.7|2081.2|2073.2|18
1770001490000|2026-02-02 03:04:50|2085.5|2077.5|2086.2|2078.2|2086.2|2078.2|2085.4|2077.4|2
1770001500000|2026-02-02 03:05:00|2086.1|2078.1|2087.1|2079.1|2087.1|2079.1|2076.3|2068.3|19
1770001510000|2026-02-02 03:05:10|2087.3|2079.3|2094.1|2086.1|2094.1|2086.1|2086.6|2078.6|2
1770001520000|2026-02-02 03:05:20|2094|2086|2095.2|2087.2|2095.4|2087.4|2092.3|2084.3|5
1770001530000|2026-02-02 03:05:30|2094.8|2086.8|2098.4|2090.4|2098.5|2090.5|2094.6|2086.6|2
1770001540000|2026-02-02 03:05:40|2097.8|2089.8|2099.9|2091.9|2099.9|2091.9|2097.4|2089.4|0
1770001550000|2026-02-02 03:05:50|2098.6|2090.6|2098.6|2090.6|2098.9|2090.9|2098.2|2090.2|1
1770001560000|2026-02-02 03:06:00|2098.5|2090.5|2093.1|2085.1|2098.5|2090.5|2091.7|2083.7|8
1770001570000|2026-02-02 03:06:10|2093.7|2085.7|2094.8|2086.8|2095|2087|2093.7|2085.7|0
1770001580000|2026-02-02 03:06:20|2094.7|2086.7|2098.1|2090.1|2098.7|2090.7|2094.3|2086.3|1
1770001590000|2026-02-02 03:06:30|2097.3|2089.3|2098.8|2090.8|2099.6|2091.6|2097.3|2089.3|0
1770001600000|2026-02-02 03:06:40|2099.4|2091.4|2099.6|2091.6|2100.2|2092.2|2098.8|2090.8|0
1770001610000|2026-02-02 03:06:50|2098.6|2090.6|2100.9|2092.9|2101.1|2093.1|2098.1|2090.1|2
1770001620000|2026-02-02 03:07:00|2101|2093|2101|2093|2101.4|2093.4|2100.3|2092.3|1
1770001630000|2026-02-02 03:07:10|2101.1|2093.1|2105.7|2097.7|2106.5|2098.5|2101.1|2093.1|3
1770001640000|2026-02-02 03:07:20|2106.2|2098.2|2105.4|2097.4|2106.7|2098.7|2104.7|2096.7|0
1770001650000|2026-02-02 03:07:30|2105.3|2097.3|2102.5|2094.5|2105.7|2097.7|2102.5|2094.5|1
1770001660000|2026-02-02 03:07:40|2101.6|2093.6|2100.2|2092.2|2103.4|2095.4|2100.2|2092.2|0
1770001670000|2026-02-02 03:07:50|2100.8|2092.8|2101.1|2093.1|2102.9|2094.9|2097.8|2089.8|2
1770001680000|2026-02-02 03:08:00|2102.6|2094.6|2099.7|2091.7|2102.6|2094.6|2099.7|2091.7|0
1770001690000|2026-02-02 03:08:10|2099.9|2091.9|2100.1|2092.1|2100.1|2092.1|2099.5|2091.5|0
1770001700000|2026-02-02 03:08:20|2100|2092|2098.2|2090.2|2100|2092|2098|2090|1
1770001710000|2026-02-02 03:08:30|2099.3|2091.3|2093.4|2085.4|2099.3|2091.3|2093.4|2085.4|0
1770001720000|2026-02-02 03:08:40|2095|2087|2091.9|2083.9|2097.3|2089.3|2091.7|2083.7|1
1770001730000|2026-02-02 03:08:50|2092.1|2084.1|2092.6|2084.6|2092.6|2084.6|2091.9|2083.9|0
1770001750000|2026-02-02 03:09:10|2092.4|2084.4|2089.9|2081.9|2092.4|2084.4|2089.5|2081.5|2
1770001760000|2026-02-02 03:09:20|2090|2082|2085.4|2077.4|2090.3|2082.3|2085.4|2077.4|4
1770001770000|2026-02-02 03:09:30|2085|2077|2086.2|2078.2|2087.7|2079.7|2084.3|2076.3|3
1770001780000|2026-02-02 03:09:40|2086.8|2078.8|2087.6|2079.6|2088.1|2080.1|2086.8|2078.8|0
1770001790000|2026-02-02 03:09:50|2087.5|2079.5|2092.9|2084.9|2092.9|2084.9|2087.5|2079.5|0
1770001800000|2026-02-02 03:10:00|2093.1|2085.1|2093.6|2085.6|2094|2086|2091.1|2083.1|0
1770001810000|2026-02-02 03:10:10|2093.3|2085.3|2093|2085|2096.1|2088.1|2093|2085|0
1770001820000|2026-02-02 03:10:20|2092.9|2084.9|2091.4|2083.4|2093.1|2086.6|2088.1|2082.2|1
1770001830000|2026-02-02 03:10:30|2091.5|2083.5|2093.4|2085.4|2093.9|2085.9|2091.5|2083.5|0
1770001840000|2026-02-02 03:10:40|2093.2|2085.2|2087.9|2079.9|2094.1|2086.1|2086.7|2078.7|2
1770001850000|2026-02-02 03:10:50|2087.7|2079.7|2085.1|2077.1|2088.2|2080.2|2085.1|2077.1|1
1770001860000|2026-02-02 03:11:00|2085.6|2077.6|2084.2|2076.2|2087|2079|2083.2|2075.2|0
1770001870000|2026-02-02 03:11:10|2084.3|2076.3|2086.8|2078.8|2087.3|2079.3|2083.8|2075.8|0
1770001880000|2026-02-02 03:11:20|2086.5|2078.5|2086.9|2078.9|2087.7|2082.5|2084|2078.3|1
1770001890000|2026-02-02 03:11:30|2086.7|2078.7|2087.8|2079.8|2088.1|2080.1|2086.5|2078.5|1
1770001900000|2026-02-02 03:11:40|2088|2080|2087.9|2079.9|2089.1|2081.1|2087.6|2079.6|0
1770001910000|2026-02-02 03:11:50|2088.4|2080.4|2089.2|2081.2|2090|2082|2087.9|2079.9|0
1770001920000|2026-02-02 03:12:00|2088.7|2080.7|2088.5|2080.5|2089.2|2081.2|2087.7|2079.7|0
1770001930000|2026-02-02 03:12:10|2088.4|2080.4|2091.1|2083.1|2091.8|2083.8|2088.2|2080.2|2
1770001940000|2026-02-02 03:12:20|2091.7|2083.7|2092|2084|2092|2084|2091.2|2083.2|0
1770001950000|2026-02-02 03:12:30|2091.8|2083.8|2092|2084|2092|2084|2091.4|2083.4|1
1770001960000|2026-02-02 03:12:40|2091.9|2083.9|2092|2084|2092.1|2084.1|2091.5|2083.5|0
1770001970000|2026-02-02 03:12:50|2091.9|2083.9|2091.9|2083.9|2092|2084|2091.7|2083.7|1
1770001980000|2026-02-02 03:13:00|2092|2084|2092.4|2084.4|2092.4|2084.4|2092|2084|0
1770001990000|2026-02-02 03:13:10|2095.2|2087.2|2091.6|2083.6|2095.2|2087.2|2091.6|2083.6|4
1770002000000|2026-02-02 03:13:20|2092.9|2084.9|2086.8|2078.8|2092.9|2084.9|2084.7|2076.7|2
1770002010000|2026-02-02 03:13:30|2086.3|2078.3|2087|2079|2087|2079|2086.3|2078.3|0
1770002020000|2026-02-02 03:13:40|2087.1|2079.1|2086.1|2078.1|2087.1|2079.1|2085|2077|26
1770002030000|2026-02-02 03:13:50|2085.8|2077.8|2088.6|2080.6|2088.6|2080.6|2073.7|2065.7|15
1770002040000|2026-02-02 03:14:00|2081.6|2073.6|2082.5|2074.5|2093|2085|2077.3|2069.3|5
1770002050000|2026-02-02 03:14:10|2082.8|2074.8|2086.5|2078.5|2094.3|2086.3|2082.8|2074.8|12
1770002060000|2026-02-02 03:14:20|2087.2|2079.2|2080|2072|2093.3|2085.3|2079.3|2071.3|6
1770002070000|2026-02-02 03:14:30|2076.7|2068.7|2079.9|2071.9|2088.8|2080.8|2076.7|2068.7|0
1770002080000|2026-02-02 03:14:40|2080|2072|2082|2074|2083.2|2075.2|2079.9|2071.9|0
1770002090000|2026-02-02 03:14:50|2082.5|2074.5|2075.6|2067.6|2084|2076|2074.2|2066.2|10
1770002100000|2026-02-02 03:15:00|2077.3|2069.3|2079.5|2071.5|2082.2|2074.2|2076.3|2068.3|1
1770002110000|2026-02-02 03:15:10|2076.4|2068.4|2080.9|2072.9|2080.9|2072.9|2074.9|2066.9|7
1770002120000|2026-02-02 03:15:20|2083.6|2075.6|2085.6|2077.6|2088.6|2080.6|2082.4|2074.4|5
1770002130000|2026-02-02 03:15:30|2085|2077|2088.5|2080.5|2090.5|2082.5|2084|2076|9
1770002140000|2026-02-02 03:15:40|2092.2|2084.2|2078.7|2070.7|2092.2|2084.2|2078.2|2070.2|3
1770002150000|2026-02-02 03:15:50|2079.3|2071.3|2084.5|2076.5|2084.5|2076.5|2078.5|2070.5|1
1770002160000|2026-02-02 03:16:00|2084.9|2076.9|2083|2075|2084.9|2076.9|2081.1|2073.1|5
1770002170000|2026-02-02 03:16:10|2082.9|2074.9|2082|2074|2083.2|2075.2|2082|2074|1
1770002180000|2026-02-02 03:16:20|2077.2|2069.2|2076.4|2068.4|2077.4|2069.4|2074.5|2066.5|3
1770002190000|2026-02-02 03:16:30|2076.7|2068.7|2078.6|2070.6|2079.4|2071.4|2076.7|2068.7|2
1770002200000|2026-02-02 03:16:40|2078.7|2070.7|2079.3|2071.3|2079.5|2071.5|2078.5|2070.5|0
1770002210000|2026-02-02 03:16:50|2079.2|2071.2|2079.5|2071.5|2079.5|2071.5|2076|2068|1
1770002220000|2026-02-02 03:17:00|2079.6|2071.6|2081.4|2073.4|2084.9|2076.9|2079.6|2071.6|5
1770002230000|2026-02-02 03:17:10|2079.3|2071.3|2078.4|2070.4|2080.2|2072.2|2077.1|2069.1|2
1770002240000|2026-02-02 03:17:20|2078.5|2070.5|2085.2|2077.2|2085.4|2077.4|2078.5|2070.5|0
1770002250000|2026-02-02 03:17:30|2085.8|2077.8|2085.4|2077.4|2087.1|2079.1|2083.7|2075.7|1
1770002260000|2026-02-02 03:17:40|2085.2|2077.2|2088.5|2080.5|2088.9|2080.9|2085.2|2077.2|0
1770002270000|2026-02-02 03:17:50|2089.3|2081.3|2088.4|2080.4|2089.7|2081.7|2084.7|2076.7|4
1770002280000|2026-02-02 03:18:00|2088.6|2080.6|2088|2080|2089.3|2081.3|2086.8|2078.8|1
1770002290000|2026-02-02 03:18:10|2087.8|2079.8|2091.2|2083.2|2092.1|2084.1|2087.8|2079.8|1
1770002300000|2026-02-02 03:18:20|2091.6|2083.6|2090.9|2082.9|2092.5|2084.5|2090.7|2082.7|0
1770002310000|2026-02-02 03:18:30|2090.8|2082.8|2091.7|2083.7|2092|2084|2090.8|2082.8|0
1770002320000|2026-02-02 03:18:40|2091.3|2083.3|2090.9|2082.9|2091.4|2083.4|2090.3|2082.3|0
1770002330000|2026-02-02 03:18:50|2090.7|2082.7|2088.3|2080.3|2091.1|2083.1|2085.8|2077.8|4
1770002340000|2026-02-02 03:19:00|2087.7|2079.7|2089.8|2081.8|2090.2|2082.2|2087.7|2079.7|0
1770002350000|2026-02-02 03:19:10|2090.2|2082.2|2092|2084|2092.6|2084.6|2088.3|2080.3|1
1770002360000|2026-02-02 03:19:20|2092.1|2084.1|2093.7|2085.7|2093.7|2085.7|2091.8|2083.8|0
1770002370000|2026-02-02 03:19:30|2093.1|2085.1|2095.1|2087.1|2095.9|2087.9|2093.1|2085.1|1
1770002380000|2026-02-02 03:19:40|2095.5|2087.5|2092.7|2084.7|2095.5|2087.5|2090.9|2082.9|1
1770002390000|2026-02-02 03:19:50|2092.8|2084.8|2090.9|2082.9|2092.8|2084.8|2089.8|2081.8|1
1770002400000|2026-02-02 03:20:00|2088.9|2080.9|2090|2082|2091.1|2083.1|2088.7|2080.7|0
1770002410000|2026-02-02 03:20:10|2090.1|2082.1|2088.9|2080.9|2090.1|2082.1|2088.2|2080.2|3
1770002420000|2026-02-02 03:20:20|2089.1|2081.1|2088.8|2080.8|2089.5|2081.5|2088.1|2080.1|2
1770002430000|2026-02-02 03:20:30|2089.1|2081.1|2090.3|2082.3|2092.4|2084.4|2089.1|2081.1|1
1770002440000|2026-02-02 03:20:40|2090.4|2082.4|2088.8|2080.8|2090.4|2082.4|2088.8|2080.8|1
1770002450000|2026-02-02 03:20:50|2089.1|2081.1|2089.5|2081.5|2090|2082|2088.7|2080.7|0
1770002460000|2026-02-02 03:21:00|2089.9|2081.9|2090.9|2082.9|2094.1|2086.1|2089.4|2081.4|1
1770002470000|2026-02-02 03:21:10|2090.8|2082.8|2088.3|2080.3|2090.8|2082.8|2088|2080|0
1770002480000|2026-02-02 03:21:20|2090|2082|2088.2|2080.2|2090|2082|2088.2|2080.2|2
1770002490000|2026-02-02 03:21:30|2088.8|2080.8|2091.6|2083.6|2091.6|2083.6|2088.2|2080.2|1
1770002500000|2026-02-02 03:21:40|2091.4|2083.4|2090.4|2082.4|2092.2|2087.2|2088.7|2082.1|1
1770002510000|2026-02-02 03:21:50|2090.3|2082.3|2090|2082|2090.3|2082.3|2089.8|2081.8|1
1770002520000|2026-02-02 03:22:00|2089.9|2081.9|2091.9|2083.9|2093.3|2085.3|2089.9|2081.9|2
1770002530000|2026-02-02 03:22:10|2091.6|2083.6|2090.6|2082.6|2091.6|2083.6|2089.2|2081.2|2
1770002540000|2026-02-02 03:22:20|2090.3|2082.3|2091.1|2083.1|2093.9|2085.9|2089.5|2081.5|2
1770002550000|2026-02-02 03:22:30|2091.2|2083.2|2090.9|2082.9|2095.2|2087.2|2090.9|2082.9|2
1770002560000|2026-02-02 03:22:40|2090.8|2082.8|2089.5|2081.5|2090.8|2082.8|2089.5|2081.5|0
1770002570000|2026-02-02 03:22:50|2089.9|2081.9|2089.7|2081.7|2091.2|2083.2|2089.4|2081.4|4
1770002580000|2026-02-02 03:23:00|2089.6|2081.6|2086.8|2078.8|2089.7|2081.7|2085.5|2077.5|2
1770002590000|2026-02-02 03:23:10|2086.3|2078.3|2089.3|2081.3|2089.3|2081.3|2085.7|2077.7|0
1770002600000|2026-02-02 03:23:20|2088.7|2080.7|2089.3|2081.3|2089.9|2081.9|2088.7|2080.7|0
1770002610000|2026-02-02 03:23:30|2088.6|2080.6|2092.6|2084.6|2092.9|2084.9|2088.6|2080.6|4
1770002620000|2026-02-02 03:23:40|2092.5|2084.5|2090.4|2082.4|2092.5|2084.5|2090.1|2082.1|1
1770002630000|2026-02-02 03:23:50|2090.5|2082.5|2088.6|2080.6|2090.5|2082.5|2086.6|2078.6|6
1770002640000|2026-02-02 03:24:00|2088.1|2080.1|2087.5|2079.5|2088.2|2080.2|2084|2076|4
1770002650000|2026-02-02 03:24:10|2086.8|2078.8|2089.1|2081.1|2089.5|2081.5|2086.1|2078.1|12
1770002660000|2026-02-02 03:24:20|2089.5|2081.5|2089.5|2081.5|2090.1|2082.1|2088.7|2080.7|0
1770002670000|2026-02-02 03:24:30|2088.7|2080.7|2089.9|2081.9|2089.9|2081.9|2087.6|2079.6|0
1770002680000|2026-02-02 03:24:40|2089.4|2081.4|2090.6|2082.6|2091.6|2083.6|2089.4|2081.4|1
1770002690000|2026-02-02 03:24:50|2090.7|2082.7|2090.2|2082.2|2090.8|2082.8|2089.5|2081.5|0
1770002700000|2026-02-02 03:25:00|2089.8|2081.8|2089.3|2081.3|2090.2|2082.2|2089.3|2081.3|0
1770002710000|2026-02-02 03:25:10|2089.4|2081.4|2088.6|2080.6|2089.8|2081.8|2088.6|2080.6|0
1770002720000|2026-02-02 03:25:20|2088.5|2080.5|2089|2081|2089.2|2081.2|2088.5|2080.5|0
1770002730000|2026-02-02 03:25:30|2088.9|2080.9|2093.8|2085.8|2093.8|2085.8|2088.8|2080.8|9
1770002740000|2026-02-02 03:25:40|2093.9|2085.9|2093|2085|2094.3|2086.3|2092.9|2084.9|0
1770002750000|2026-02-02 03:25:50|2093.1|2085.1|2091.6|2083.6|2093.1|2085.1|2091.5|2083.5|0
1770002760000|2026-02-02 03:26:00|2088|2086.5|2092.3|2084.3|2092.3|2086.5|2088|2081.6|2
1770002770000|2026-02-02 03:26:10|2092|2084|2093.8|2085.8|2093.8|2088.4|2089.9|2083.7|2
1770002780000|2026-02-02 03:26:20|2093.7|2085.7|2091.5|2083.5|2093.7|2085.7|2091.2|2083.2|2
1770002790000|2026-02-02 03:26:30|2091.2|2083.2|2091.9|2083.9|2092.1|2086.1|2087.6|2082.2|3
1770002800000|2026-02-02 03:26:40|2092.2|2084.2|2090.6|2082.6|2092.2|2084.2|2090.5|2082.5|0
1770002810000|2026-02-02 03:26:50|2091|2083|2091.5|2083.5|2091.9|2083.9|2090.6|2082.6|1
1770002820000|2026-02-02 03:27:00|2091.3|2083.3|2087|2079|2091.3|2083.3|2087|2079|3
1770002830000|2026-02-02 03:27:10|2086.5|2078.5|2087.4|2079.4|2087.7|2081.9|2081.4|2077.4|38
1770002840000|2026-02-02 03:27:20|2088.2|2080.2|2088.5|2080.5|2088.8|2080.8|2088.2|2080.2|1
1770002850000|2026-02-02 03:27:30|2088.8|2080.8|2088.1|2080.1|2092.9|2084.9|2087.5|2079.5|8
1770002860000|2026-02-02 03:27:40|2087.8|2079.8|2086.6|2078.6|2088.4|2080.4|2086.6|2078.6|0
1770002870000|2026-02-02 03:27:50|2086.5|2078.5|2084.9|2076.9|2088.2|2080.2|2082.5|2074.5|13
1770002880000|2026-02-02 03:28:00|2085|2077|2077.4|2069.4|2085|2077|2076.8|2068.8|2
1770002890000|2026-02-02 03:28:10|2078.1|2070.1|2076.8|2068.8|2078.1|2070.1|2076.5|2068.5|1
1770002900000|2026-02-02 03:28:20|2077.6|2069.6|2076.3|2068.3|2077.6|2069.6|2075.5|2067.5|2
1770002910000|2026-02-02 03:28:30|2075.9|2067.9|2078.7|2070.7|2078.7|2070.7|2075.9|2067.9|2
1770002920000|2026-02-02 03:28:40|2078.8|2070.8|2078.8|2070.8|2079.8|2071.8|2076.5|2068.5|2
1770002930000|2026-02-02 03:28:50|2078.1|2070.1|2079.9|2071.9|2079.9|2071.9|2078.1|2070.1|3
1770002940000|2026-02-02 03:29:00|2080.1|2072.1|2079.5|2071.5|2080.4|2072.4|2079.2|2071.2|1
1770002950000|2026-02-02 03:29:10|2079.1|2071.1|2080|2072|2081.1|2073.1|2079.1|2071.1|0
1770002960000|2026-02-02 03:29:20|2081.2|2073.2|2081.9|2073.9|2082|2074|2080|2072|0
1770002970000|2026-02-02 03:29:30|2082.2|2074.2|2080.4|2072.4|2083.3|2075.3|2080.4|2072.4|0
1770002980000|2026-02-02 03:29:40|2080.6|2072.6|2080.3|2072.3|2081|2073|2079.4|2071.4|0
1770002990000|2026-02-02 03:29:50|2080|2072|2080.1|2072.1|2081.5|2073.5|2079.1|2071.1|0
1770003000000|2026-02-02 03:30:00|2079.6|2071.6|2081.4|2073.4|2081.7|2073.7|2079.6|2071.6|1
1770003010000|2026-02-02 03:30:10|2080.6|2072.6|2080.2|2072.2|2081.4|2073.4|2079.6|2071.6|0
1770003020000|2026-02-02 03:30:20|2080.4|2072.4|2082|2074|2082|2074|2080.4|2072.4|0
1770003030000|2026-02-02 03:30:30|2082.1|2074.1|2082.4|2074.4|2083.7|2078.8|2080.3|2072.7|2
1770003040000|2026-02-02 03:30:40|2083.1|2075.1|2082.7|2074.7|2083.3|2075.3|2081.7|2073.7|0
1770003050000|2026-02-02 03:30:50|2082|2074|2081.3|2073.3|2082|2074|2080.5|2072.5|0
1770003060000|2026-02-02 03:31:00|2080.6|2072.6|2073.8|2065.8|2080.7|2072.7|2073.5|2065.5|3
1770003070000|2026-02-02 03:31:10|2074.2|2066.2|2074.3|2066.3|2074.4|2066.4|2073.7|2065.7|0
1770003080000|2026-02-02 03:31:20|2073.7|2065.7|2068.7|2060.7|2074.2|2066.2|2067.8|2059.8|4
1770003090000|2026-02-02 03:31:30|2068.1|2060.1|2069.3|2061.3|2071.9|2063.9|2067.5|2059.5|0
1770003100000|2026-02-02 03:31:40|2071.4|2063.4|2077.1|2069.1|2077.1|2069.1|2070.6|2062.6|7
1770003110000|2026-02-02 03:31:50|2076.3|2068.3|2074.7|2066.7|2077.1|2069.1|2072.4|2064.4|3
1770003120000|2026-02-02 03:32:00|2075.3|2067.3|2070.8|2062.8|2078.1|2070.1|2069.9|2061.9|0
1770003130000|2026-02-02 03:32:10|2071.6|2063.6|2070.7|2062.7|2077.1|2069.1|2069.1|2061.1|0
1770003140000|2026-02-02 03:32:20|2069.5|2061.5|2071.4|2063.4|2071.9|2064.6|2066.1|2060.2|4
1770003150000|2026-02-02 03:32:30|2071.3|2063.3|2071.5|2063.5|2071.7|2063.7|2069.7|2061.7|1
1770003160000|2026-02-02 03:32:40|2071.3|2063.3|2068|2060|2071.3|2063.3|2068|2060|1
1770003170000|2026-02-02 03:32:50|2068.4|2060.4|2070.5|2062.5|2071.2|2063.2|2068.4|2060.4|2
1770003180000|2026-02-02 03:33:00|2070.6|2062.6|2073.4|2065.4|2074.8|2066.8|2070.6|2062.6|1
1770003190000|2026-02-02 03:33:10|2073.5|2065.5|2073.2|2065.2|2078.5|2070.5|2071|2063|1
1770003200000|2026-02-02 03:33:20|2074|2066|2069.9|2061.9|2074|2066|2069.5|2061.5|1
1770003210000|2026-02-02 03:33:30|2069.3|2061.3|2069.7|2061.7|2069.7|2061.7|2069.3|2061.3|0
1770003220000|2026-02-02 03:33:40|2068.5|2060.5|2069.4|2061.4|2070.3|2062.3|2068.2|2060.2|2
1770003230000|2026-02-02 03:33:50|2069.5|2061.5|2068.3|2060.3|2069.8|2061.8|2068.2|2060.2|0
1770003240000|2026-02-02 03:34:00|2069.8|2061.8|2068|2060|2070.2|2062.2|2067.2|2059.2|1
1770003250000|2026-02-02 03:34:10|2068.1|2060.1|2068.7|2060.7|2071.5|2063.5|2067.7|2059.7|1
1770003260000|2026-02-02 03:34:20|2068.8|2060.8|2069.6|2061.6|2070.2|2062.2|2068.6|2060.6|0
1770003270000|2026-02-02 03:34:30|2069.3|2061.3|2069.1|2061.1|2070.4|2062.4|2068.4|2060.4|0
1770003280000|2026-02-02 03:34:40|2069.9|2061.9|2069.2|2061.2|2069.9|2061.9|2069.2|2061.2|2
1770003300000|2026-02-02 03:35:00|2068.7|2060.7|2066.8|2058.8|2068.7|2060.7|2066|2058|5
1770003310000|2026-02-02 03:35:10|2067.5|2059.5|2067.5|2059.5|2068.1|2060.1|2065.7|2057.7|1
1770003320000|2026-02-02 03:35:20|2067.4|2059.4|2068.2|2060.2|2068.6|2060.6|2066.7|2058.7|0
1770003330000|2026-02-02 03:35:30|2067.7|2059.7|2066.7|2058.7|2068.3|2060.3|2066.6|2058.6|0
1770003340000|2026-02-02 03:35:40|2066.8|2058.8|2064.9|2056.9|2067.3|2059.3|2063.2|2055.2|2
1770003350000|2026-02-02 03:35:50|2064.3|2056.3|2063.3|2055.3|2065.6|2057.6|2062.6|2054.6|4
1770003360000|2026-02-02 03:36:00|2063.4|2055.4|2063.5|2055.5|2066.3|2058.3|2062.4|2054.4|3
1770003370000|2026-02-02 03:36:10|2062.6|2054.6|2061.2|2053.2|2063|2055|2060.6|2052.6|3
1770003380000|2026-02-02 03:36:20|2061|2053|2058.9|2050.9|2061.2|2053.2|2052.6|2048.5|6
1770003390000|2026-02-02 03:36:30|2061.3|2053.3|2060.2|2052.2|2061.8|2053.8|2058.1|2050.1|4
1770003400000|2026-02-02 03:36:40|2060.5|2052.5|2062|2054|2064.5|2056.5|2060.5|2052.5|1
1770003410000|2026-02-02 03:36:50|2062.2|2054.2|2065.2|2057.2|2065.2|2057.2|2062.2|2054.2|1
1770003420000|2026-02-02 03:37:00|2065.3|2057.3|2067|2059|2067.8|2059.8|2064.6|2056.6|2
1770003430000|2026-02-02 03:37:10|2065.2|2057.2|2072.2|2064.2|2072.5|2064.5|2065.2|2057.2|5
1770003440000|2026-02-02 03:37:20|2070.9|2062.9|2074.4|2066.4|2074.4|2066.4|2068.3|2060.3|6
1770003450000|2026-02-02 03:37:30|2072.9|2064.9|2072.7|2064.7|2073.8|2065.8|2072.6|2064.6|2
1770003460000|2026-02-02 03:37:40|2072.8|2064.8|2072.2|2064.2|2074|2066|2071.4|2063.4|0
1770003470000|2026-02-02 03:37:50|2071.4|2063.4|2071.9|2063.9|2072.2|2064.2|2071.1|2063.1|0
1770003480000|2026-02-02 03:38:00|2071.3|2063.3|2067.3|2059.3|2071.6|2063.6|2067.1|2059.1|0
1770003490000|2026-02-02 03:38:10|2067.2|2059.2|2063.1|2055.1|2067.7|2059.7|2062.5|2054.5|0
1770003500000|2026-02-02 03:38:20|2063.3|2055.3|2065.1|2057.1|2066.5|2058.5|2063.3|2055.3|2
1770003510000|2026-02-02 03:38:30|2065.4|2057.4|2063.3|2055.3|2067.2|2059.2|2063.2|2055.2|1
1770003520000|2026-02-02 03:38:40|2063.7|2055.7|2064.2|2056.2|2064.2|2056.2|2061.6|2053.6|1
1770003530000|2026-02-02 03:38:50|2064.1|2056.1|2065|2057|2067|2059|2062.1|2054.1|1
1770003540000|2026-02-02 03:39:00|2064.5|2056.5|2060.9|2052.9|2065.2|2057.2|2060.9|2052.9|3
1770003550000|2026-02-02 03:39:10|2061.3|2053.3|2063.7|2055.7|2063.8|2055.8|2060.1|2052.1|2
1770003560000|2026-02-02 03:39:20|2063.8|2055.8|2063.8|2055.8|2063.8|2055.8|2063.7|2055.7|0
1770003570000|2026-02-02 03:39:30|2063.7|2055.7|2065.7|2057.7|2065.7|2057.7|2063.7|2055.7|0
1770003580000|2026-02-02 03:39:40|2065.6|2057.6|2063.1|2055.1|2065.6|2057.6|2063.1|2055.1|3
1770003590000|2026-02-02 03:39:50|2062.7|2054.7|2063.4|2055.4|2064.3|2056.3|2062|2054|3
1770003600000|2026-02-02 03:40:00|2062.6|2054.6|2062.4|2054.4|2063.2|2055.2|2060.9|2052.9|3
1770003610000|2026-02-02 03:40:10|2062.3|2054.3|2060.8|2052.8|2062.5|2058.6|2060.1|2052.8|6
1770003620000|2026-02-02 03:40:20|2061|2053|2061.4|2053.4|2062.2|2054.2|2060.4|2052.4|2
1770003630000|2026-02-02 03:40:30|2061.5|2053.5|2060.6|2052.6|2061.6|2053.6|2060.6|2052.6|1
1770003640000|2026-02-02 03:40:40|2060.9|2052.9|2060.7|2052.7|2061.4|2053.4|2058.9|2050.9|13
1770003650000|2026-02-02 03:40:50|2060.9|2052.9|2059.8|2051.8|2061.3|2053.3|2059.8|2051.8|5
1770003660000|2026-02-02 03:41:00|2060.3|2052.3|2052.4|2044.4|2060.3|2052.3|2052.3|2044.3|4
1770003670000|2026-02-02 03:41:10|2052.5|2044.5|2053.1|2045.1|2053.1|2045.1|2052.5|2044.5|0
1770003680000|2026-02-02 03:41:20|2053.2|2045.2|2054.3|2046.3|2054.8|2046.8|2053.1|2045.1|5
1770003690000|2026-02-02 03:41:30|2054.4|2046.4|2058.3|2050.3|2058.3|2050.3|2054.2|2046.2|1
1770003700000|2026-02-02 03:41:40|2058.6|2050.6|2059.6|2051.6|2060.5|2052.5|2058|2050|0
1770003710000|2026-02-02 03:41:50|2059.8|2051.8|2060.9|2052.9|2060.9|2052.9|2059.4|2051.4|0
1770003720000|2026-02-02 03:42:00|2058.4|2050.4|2061.1|2053.1|2061.1|2053.1|2058.4|2050.4|1
1770003730000|2026-02-02 03:42:10|2060|2052|2058.8|2050.8|2061.6|2053.6|2056.7|2048.7|1
1770003740000|2026-02-02 03:42:20|2058.7|2050.7|2056|2048|2058.9|2050.9|2055.8|2047.8|3
1770003750000|2026-02-02 03:42:30|2056.3|2048.3|2056.2|2048.2|2057.3|2049.3|2055|2047|0
1770003760000|2026-02-02 03:42:40|2055.4|2047.4|2054.3|2046.3|2056|2048|2053.4|2045.4|0
1770003770000|2026-02-02 03:42:50|2054.8|2046.8|2053.9|2045.9|2055.6|2047.6|2052.8|2044.8|2
1770003780000|2026-02-02 03:43:00|2054.1|2046.1|2052.5|2044.5|2054.1|2046.1|2052.2|2044.2|0
1770003790000|2026-02-02 03:43:10|2052.6|2044.6|2052.9|2051.4|2055.3|2051.4|2052.3|2044.3|7
1770003800000|2026-02-02 03:43:20|2057.7|2049.7|2057.2|2049.2|2058.1|2050.1|2057.2|2049.2|1
1770003810000|2026-02-02 03:43:30|2056.9|2048.9|2056.7|2048.7|2056.9|2048.9|2056|2048|0
1770003820000|2026-02-02 03:43:40|2056.9|2048.9|2057.8|2049.8|2058.1|2050.1|2056.9|2048.9|3
1770003830000|2026-02-02 03:43:50|2058.3|2050.3|2061.5|2053.5|2061.5|2053.5|2058.3|2050.3|2
1770003840000|2026-02-02 03:44:00|2062.6|2054.6|2063.4|2055.4|2065.8|2057.8|2062.4|2054.4|7
1770003850000|2026-02-02 03:44:10|2063.5|2055.5|2064.6|2056.6|2066.2|2061|2062.5|2055|1
1770003860000|2026-02-02 03:44:20|2064.7|2056.7|2064.9|2056.9|2065.3|2057.3|2062.7|2054.7|0
1770003870000|2026-02-02 03:44:30|2065|2057|2064.7|2056.7|2065.1|2057.1|2063.8|2055.8|0
1770003880000|2026-02-02 03:44:40|2064.6|2056.6|2060.9|2052.9|2064.6|2056.6|2060.8|2052.8|2
1770003890000|2026-02-02 03:44:50|2061|2053|2064|2056|2064|2056|2060.7|2052.7|3
1770003900000|2026-02-02 03:45:00|2063.7|2055.7|2065|2057|2065|2057|2063.6|2055.6|0
1770003910000|2026-02-02 03:45:10|2064.3|2056.3|2064.5|2056.5|2064.7|2056.7|2062.2|2054.2|1
1770003920000|2026-02-02 03:45:20|2063.5|2055.5|2063.2|2055.2|2064.3|2056.3|2062.7|2054.7|2
1770003930000|2026-02-02 03:45:30|2063.4|2055.4|2062|2054|2063.5|2055.5|2062|2054|1
1770003940000|2026-02-02 03:45:40|2062.1|2054.1|2060.8|2052.8|2062.7|2054.7|2060.5|2052.5|5
1770003950000|2026-02-02 03:45:50|2060.7|2052.7|2057.9|2049.9|2060.8|2052.8|2057.3|2049.3|5
1770003960000|2026-02-02 03:46:00|2058|2050|2054.1|2046.1|2058.3|2050.3|2052.9|2044.9|2
1770003970000|2026-02-02 03:46:10|2054.5|2046.5|2057.6|2049.6|2057.6|2049.6|2053.5|2045.5|6
1770003980000|2026-02-02 03:46:20|2057|2049|2055.1|2047.1|2057.6|2049.6|2054.2|2046.2|0
1770003990000|2026-02-02 03:46:30|2054.9|2046.9|2056.1|2048.1|2057.8|2049.8|2054.5|2046.5|1
1770004000000|2026-02-02 03:46:40|2056.7|2048.7|2054.6|2046.6|2056.8|2048.8|2053|2045|0
1770004010000|2026-02-02 03:46:50|2054.4|2046.4|2055.7|2047.7|2056.3|2048.3|2054.3|2046.3|0
1770004020000|2026-02-02 03:47:00|2055.9|2047.9|2052.3|2044.3|2057.9|2049.9|2052.3|2044.3|17
1770004030000|2026-02-02 03:47:10|2051.5|2043.5|2053.2|2045.2|2053.4|2045.4|2051.5|2043.5|4
1770004040000|2026-02-02 03:47:20|2053.1|2045.1|2053|2045|2053.2|2045.2|2052.3|2044.3|1
1770004050000|2026-02-02 03:47:30|2052.9|2044.9|2053|2045|2053.2|2045.2|2052.6|2044.6|0
1770004060000|2026-02-02 03:47:40|2052.4|2044.4|2060.2|2052.2|2060.2|2052.2|2052.4|2044.4|4
1770004070000|2026-02-02 03:47:50|2058.2|2050.2|2060.4|2052.4|2061.2|2053.2|2058.2|2050.2|0
1770004080000|2026-02-02 03:48:00|2058.3|2050.3|2060|2052|2060.3|2052.3|2057.3|2049.3|7
1770004090000|2026-02-02 03:48:10|2060.3|2052.3|2060.6|2052.6|2061.1|2053.1|2059.6|2051.6|3
1770004100000|2026-02-02 03:48:20|2059.9|2051.9|2066.2|2058.2|2066.2|2058.2|2059.9|2051.9|5
1770004110000|2026-02-02 03:48:30|2066.3|2058.3|2067.7|2059.7|2068.5|2060.5|2065.3|2057.3|0
1770004120000|2026-02-02 03:48:40|2067.9|2059.9|2065.3|2057.3|2069.2|2061.2|2065.3|2057.3|2
1770004130000|2026-02-02 03:48:50|2060.9|2052.9|2068.6|2060.6|2068.8|2060.8|2060.9|2052.9|4
1770004140000|2026-02-02 03:49:00|2068.9|2060.9|2073.7|2065.7|2075.3|2067.3|2068.7|2060.7|13
1770004150000|2026-02-02 03:49:10|2074|2066|2074.3|2066.3|2074.8|2066.8|2072.9|2064.9|0
1770004160000|2026-02-02 03:49:20|2074.4|2066.4|2072.3|2064.3|2076.2|2068.2|2072.3|2064.3|8
1770004170000|2026-02-02 03:49:30|2072.4|2064.4|2076.2|2068.2|2076.4|2068.4|2072.4|2064.4|1
1770004180000|2026-02-02 03:49:40|2076.1|2068.1|2075.5|2067.5|2076.2|2068.2|2073.7|2065.7|0
1770004190000|2026-02-02 03:49:50|2075.6|2067.6|2072.2|2064.2|2075.9|2067.9|2072.2|2064.2|0
1770004200000|2026-02-02 03:50:00|2073|2065|2069.5|2061.5|2073|2065|2068.8|2060.8|1
1770004210000|2026-02-02 03:50:10|2072|2064|2068.2|2060.2|2072|2064|2068.2|2060.2|0
1770004220000|2026-02-02 03:50:20|2069|2061|2066.6|2058.6|2069|2061|2065.2|2057.2|1
1770004230000|2026-02-02 03:50:30|2066.5|2058.5|2064.2|2056.2|2066.5|2058.5|2062.9|2054.9|1
1770004240000|2026-02-02 03:50:40|2064.4|2056.4|2065.2|2057.2|2065.3|2057.3|2062|2054|0
1770004250000|2026-02-02 03:50:50|2064.6|2056.6|2067.5|2059.5|2067.8|2059.8|2063.6|2055.6|0
1770004260000|2026-02-02 03:51:00|2067.7|2059.7|2068.4|2060.4|2069.3|2061.3|2067.7|2059.7|0
1770004270000|2026-02-02 03:51:10|2067|2059|2067.7|2059.7|2069.2|2061.2|2067|2059|0
1770004280000|2026-02-02 03:51:20|2067|2059|2067.8|2059.8|2068|2060|2067|2059|0
1770004290000|2026-02-02 03:51:30|2068|2060|2064.5|2056.5|2068|2060|2063.1|2055.1|6
1770004300000|2026-02-02 03:51:40|2064.3|2056.3|2064.3|2056.3|2065.1|2061.2|2062.7|2055.3|2
1770004310000|2026-02-02 03:51:50|2064.4|2056.4|2064.4|2056.4|2065.3|2057.3|2064.1|2056.1|0
1770004320000|2026-02-02 03:52:00|2064.6|2056.6|2063.2|2055.2|2064.6|2056.6|2062.1|2054.1|0
1770004330000|2026-02-02 03:52:10|2063.3|2055.3|2063.1|2055.1|2064.2|2056.2|2062.3|2054.3|0
1770004340000|2026-02-02 03:52:20|2062.8|2054.8|2061.7|2053.7|2062.8|2054.8|2060.9|2052.9|0
1770004350000|2026-02-02 03:52:30|2062.2|2054.2|2063|2055|2063.2|2055.2|2062.2|2054.2|0
1770004360000|2026-02-02 03:52:40|2063.4|2055.4|2062.9|2054.9|2063.4|2055.4|2062.3|2054.3|0
1770004370000|2026-02-02 03:52:50|2062.1|2054.1|2062.7|2054.7|2062.7|2054.7|2062.1|2054.1|2
1770004380000|2026-02-02 03:53:00|2062.6|2054.6|2060.8|2052.8|2062.6|2054.6|2060.5|2052.5|0
1770004390000|2026-02-02 03:53:10|2061.3|2053.3|2060.6|2052.6|2061.7|2053.7|2059.5|2051.5|1
1770004400000|2026-02-02 03:53:20|2058|2050|2061.5|2053.5|2062.2|2054.2|2058|2050|3
1770004410000|2026-02-02 03:53:30|2061.7|2053.7|2061.5|2053.5|2062.2|2054.2|2060.9|2052.9|0
1770004420000|2026-02-02 03:53:40|2061.6|2053.6|2062.3|2054.3|2062.9|2054.9|2060.1|2052.1|2
1770004430000|2026-02-02 03:53:50|2062.4|2054.4|2061.5|2053.5|2063.4|2055.4|2060.7|2052.7|1
1770004440000|2026-02-02 03:54:00|2061.6|2053.6|2061.9|2053.9|2063.3|2055.3|2061.5|2053.5|0
1770004450000|2026-02-02 03:54:10|2061.8|2053.8|2061.9|2053.9|2062.6|2054.6|2061.8|2053.8|1
1770004460000|2026-02-02 03:54:20|2062.4|2054.4|2061.8|2053.8|2063.3|2055.3|2061.8|2053.8|1
1770004470000|2026-02-02 03:54:30|2061.7|2053.7|2059.7|2051.7|2062.4|2054.5|2056|2049.8|4
1770004480000|2026-02-02 03:54:40|2060.9|2052.9|2059.4|2051.4|2062.1|2054.1|2057.5|2049.5|2
1770004490000|2026-02-02 03:54:50|2060.3|2052.3|2061|2053|2061.3|2053.3|2059.5|2051.5|1
1770004500000|2026-02-02 03:55:00|2061.1|2053.1|2059.8|2051.8|2062|2054|2058.6|2050.6|1
1770004510000|2026-02-02 03:55:10|2059.9|2051.9|2058.4|2050.4|2059.9|2051.9|2057.4|2049.4|2
1770004520000|2026-02-02 03:55:20|2057.6|2049.6|2058|2050|2058.4|2050.4|2057.2|2049.2|0
1770004530000|2026-02-02 03:55:30|2058.1|2050.1|2050.7|2042.7|2058.1|2050.1|2050.7|2042.7|6
1770004540000|2026-02-02 03:55:40|2050.6|2042.6|2047.9|2039.9|2050.6|2042.6|2047.3|2039.3|3
1770004550000|2026-02-02 03:55:50|2048|2040|2051.6|2043.6|2051.9|2043.9|2047.5|2039.5|3
1770004560000|2026-02-02 03:56:00|2052|2044|2050.6|2042.6|2053.1|2045.1|2049.5|2041.5|5
1770004570000|2026-02-02 03:56:10|2050.8|2042.8|2048|2040|2051.5|2043.5|2048|2040|10
1770004580000|2026-02-02 03:56:20|2042.2|2040.7|2038.7|2030.7|2045|2040.7|2038.7|2030.7|4
1770004590000|2026-02-02 03:56:30|2041.1|2033.1|2033.7|2025.7|2041.1|2033.1|2033.6|2025.6|6
1770004600000|2026-02-02 03:56:40|2030.8|2022.8|2030.4|2022.4|2030.9|2022.9|2030.4|2022.4|10
1770004610000|2026-02-02 03:56:50|2030.3|2022.3|2030.3|2022.3|2030.3|2022.3|2028.8|2020.8|1
1770004620000|2026-02-02 03:57:00|2032.9|2024.9|2034.6|2026.6|2038.2|2030.2|2032.1|2024.1|5
1770004630000|2026-02-02 03:57:10|2034.5|2026.5|2033.1|2025.1|2034.9|2026.9|2032.5|2024.5|5
1770004640000|2026-02-02 03:57:20|2033.2|2025.2|2032.8|2024.8|2033.7|2025.7|2032.7|2024.7|0
1770004650000|2026-02-02 03:57:30|2032.6|2024.6|2032.2|2024.2|2033|2025|2031.7|2023.7|2
1770004660000|2026-02-02 03:57:40|2032.5|2024.5|2032.4|2024.4|2032.5|2024.5|2032.1|2024.1|1
1770004670000|2026-02-02 03:57:50|2032.6|2024.6|2032.5|2024.5|2034.1|2026.1|2031.9|2023.9|6
1770004680000|2026-02-02 03:58:00|2033.6|2025.6|2035.1|2027.1|2036.5|2028.5|2033.3|2025.3|4
1770004690000|2026-02-02 03:58:10|2035|2027|2035.1|2027.1|2035.4|2027.4|2033.3|2025.3|0
1770004700000|2026-02-02 03:58:20|2034.9|2026.9|2034.2|2026.2|2036|2028|2033.4|2025.4|0
1770004710000|2026-02-02 03:58:30|2034.3|2026.3|2032.1|2024.1|2036.6|2028.6|2031.2|2023.2|2
1770004720000|2026-02-02 03:58:40|2032.4|2024.4|2031.5|2023.5|2033.1|2025.1|2030.8|2022.8|7
1770004730000|2026-02-02 03:58:50|2031.6|2023.6|2031|2023|2031.6|2023.6|2029.4|2021.4|1
1770004740000|2026-02-02 03:59:00|2031.3|2023.3|2033.2|2025.2|2033.2|2025.2|2030.1|2022.1|5
1770004750000|2026-02-02 03:59:10|2033.9|2025.9|2031.3|2023.3|2033.9|2027.8|2029.3|2023|5
1770004760000|2026-02-02 03:59:20|2031|2023|2028|2020|2031.8|2023.8|2028|2020|0
1770004770000|2026-02-02 03:59:30|2027.9|2019.9|2027.9|2019.9|2028|2024.4|2025.9|2019.9|4
1770004780000|2026-02-02 03:59:40|2028|2020|2027.4|2019.4|2028|2024.1|2025.6|2019.4|1
1770004790000|2026-02-02 03:59:50|2030.1|2022.1|2031.9|2023.9|2031.9|2023.9|2030.1|2022.1|3
1770004800000|2026-02-02 04:00:00|2031.7|2023.7|2031.7|2023.7|2031.7|2023.7|2031.5|2023.5|0
1770004810000|2026-02-02 04:00:10|2031.6|2023.6|2032.2|2024.2|2032.2|2024.2|2031.4|2023.4|1
1770004820000|2026-02-02 04:00:20|2032.1|2024.1|2030.7|2022.7|2032.5|2024.5|2029.5|2021.5|3
1770004830000|2026-02-02 04:00:30|2030.8|2022.8|2031.1|2023.1|2032.2|2024.2|2030.8|2022.8|1
1770004840000|2026-02-02 04:00:40|2031.2|2023.2|2031.5|2023.5|2035|2027|2031.2|2023.2|5
1770004850000|2026-02-02 04:00:50|2031.7|2023.7|2036.4|2028.4|2038.2|2030.2|2030.5|2022.5|3
1770004860000|2026-02-02 04:01:00|2036.6|2028.6|2036.8|2028.8|2038.1|2030.1|2035.9|2027.9|0
1770004870000|2026-02-02 04:01:10|2036.3|2028.3|2035.6|2027.6|2036.4|2028.4|2035.1|2027.1|0
1770004880000|2026-02-02 04:01:20|2034.8|2026.8|2028.1|2020.1|2035.1|2027.1|2028.1|2020.1|3
1770004890000|2026-02-02 04:01:30|2027.9|2019.9|2027.7|2019.7|2032.2|2024.2|2027.3|2019.3|5
1770004900000|2026-02-02 04:01:40|2027.2|2019.2|2035.2|2027.2|2038.4|2030.4|2027.2|2019.2|15
1770004910000|2026-02-02 04:01:50|2035.3|2027.3|2029.8|2021.8|2035.3|2027.3|2028.7|2020.7|4
1770004920000|2026-02-02 04:02:00|2030|2022|2032.2|2024.2|2035.2|2027.2|2029.7|2021.7|1
1770004930000|2026-02-02 04:02:10|2032.3|2024.3|2030.9|2022.9|2033.9|2025.9|2030.6|2022.6|0
1770004940000|2026-02-02 04:02:20|2030.5|2022.5|2031.6|2023.6|2031.6|2023.6|2030.2|2022.2|1
1770004950000|2026-02-02 04:02:30|2031.5|2023.5|2030.3|2022.3|2031.5|2023.5|2027.8|2019.8|12
1770004960000|2026-02-02 04:02:40|2030.5|2022.5|2032|2024|2033.7|2025.7|2030.2|2022.2|1
1770004970000|2026-02-02 04:02:50|2032.2|2024.2|2033.8|2025.8|2033.8|2025.8|2032|2024|0
1770004980000|2026-02-02 04:03:00|2033.7|2025.7|2030.7|2022.7|2033.9|2025.9|2029.7|2021.7|6
1770004990000|2026-02-02 04:03:10|2031.2|2023.2|2029.8|2021.8|2031.2|2023.2|2029|2021|8
1770005000000|2026-02-02 04:03:20|2029.9|2021.9|2028.4|2020.4|2030.8|2022.8|2028.4|2020.4|1
1770005010000|2026-02-02 04:03:30|2028.5|2020.5|2031.1|2023.1|2032.8|2024.8|2028.4|2020.4|1
1770005020000|2026-02-02 04:03:40|2031|2023|2033.2|2025.2|2033.2|2025.2|2031|2023|0
1770005030000|2026-02-02 04:03:50|2033.3|2025.3|2032.1|2024.1|2033.8|2025.8|2032.1|2024.1|1
1770005040000|2026-02-02 04:04:00|2033.3|2025.3|2029.4|2021.4|2033.8|2025.8|2029|2021|7
1770005050000|2026-02-02 04:04:10|2030.9|2022.9|2031|2023|2034|2026|2030.9|2022.9|2
1770005060000|2026-02-02 04:04:20|2031.2|2023.2|2028|2020|2031.5|2023.5|2028|2020|0
1770005070000|2026-02-02 04:04:30|2027.9|2019.9|2025.3|2017.3|2027.9|2019.9|2025.3|2017.3|1
1770005080000|2026-02-02 04:04:40|2020.4|2012.4|2020.8|2012.8|2020.9|2012.9|2020.4|2012.4|5
1770005090000|2026-02-02 04:04:50|2020.4|2012.4|2020.5|2012.5|2022.1|2014.1|2020.4|2012.4|3
1770005100000|2026-02-02 04:05:00|2020.7|2012.7|2020.6|2012.6|2020.7|2014.9|2016.4|2011.8|9
1770005110000|2026-02-02 04:05:10|2020.4|2012.4|2018.7|2010.7|2020.4|2012.4|2018.1|2010.1|13
1770005120000|2026-02-02 04:05:20|2019.1|2011.1|2023|2015|2024.2|2016.2|2019.1|2011.1|13
1770005130000|2026-02-02 04:05:30|2020.1|2012.1|2022.3|2014.3|2022.3|2014.3|2020.1|2012.1|14
1770005140000|2026-02-02 04:05:40|2022.4|2014.4|2026.8|2018.8|2028.8|2020.8|2022.4|2014.4|7
1770005150000|2026-02-02 04:05:50|2027.7|2019.7|2024.6|2016.6|2028|2020|2023.8|2015.8|2
1770005160000|2026-02-02 04:06:00|2024.7|2016.7|2024.9|2016.9|2027.4|2019.4|2024|2016|2
1770005170000|2026-02-02 04:06:10|2024.7|2016.7|2024.6|2016.6|2027.5|2019.5|2024.3|2016.3|4
1770005180000|2026-02-02 04:06:20|2024.8|2016.8|2031.4|2023.4|2031.4|2023.4|2024.8|2016.8|6
1770005190000|2026-02-02 04:06:30|2032|2024|2027.5|2019.5|2032|2024|2027.1|2019.1|0
1770005200000|2026-02-02 04:06:40|2027.6|2019.6|2029.9|2021.9|2030.5|2022.5|2027.3|2019.3|0
1770005210000|2026-02-02 04:06:50|2029.8|2021.8|2031|2023|2033.8|2025.8|2029.5|2021.5|4
1770005220000|2026-02-02 04:07:00|2031.6|2023.6|2030.5|2022.5|2033|2025|2025.1|2017.1|5
1770005230000|2026-02-02 04:07:10|2029.9|2021.9|2032.5|2024.5|2033.2|2025.2|2029.9|2021.9|5
1770005240000|2026-02-02 04:07:20|2032.4|2024.4|2033.1|2025.1|2033.7|2025.7|2032.2|2024.2|1
1770005250000|2026-02-02 04:07:30|2033.2|2025.2|2033.5|2025.5|2034.6|2026.6|2032.5|2024.5|5
1770005260000|2026-02-02 04:07:40|2033.6|2025.6|2032.4|2024.4|2033.6|2025.6|2030.4|2022.4|1
1770005270000|2026-02-02 04:07:50|2032.1|2024.1|2032.9|2024.9|2033.8|2025.8|2030.7|2022.7|2
1770005280000|2026-02-02 04:08:00|2032.6|2024.6|2033.5|2025.5|2033.7|2025.7|2032.6|2024.6|0
1770005290000|2026-02-02 04:08:10|2034|2026|2036|2028|2038.6|2030.6|2034|2026|3
1770005300000|2026-02-02 04:08:20|2036.1|2028.1|2039|2031|2039.4|2031.4|2035.9|2027.9|4
1770005310000|2026-02-02 04:08:30|2039.1|2031.1|2041.6|2033.6|2041.9|2033.9|2035.4|2031.1|3
1770005320000|2026-02-02 04:08:40|2042.1|2034.1|2042.7|2034.7|2043.1|2035.1|2041.4|2033.4|0
1770005330000|2026-02-02 04:08:50|2042.9|2034.9|2046|2038|2047.9|2039.9|2041.8|2033.8|3
1770005340000|2026-02-02 04:09:00|2045.9|2037.9|2046.2|2038.2|2047.3|2039.3|2043.3|2035.3|1
1770005350000|2026-02-02 04:09:10|2046.8|2038.8|2049.8|2041.8|2050.1|2042.1|2046|2038|0
1770005360000|2026-02-02 04:09:20|2050.8|2042.8|2045.4|2037.4|2051.8|2043.8|2043.5|2035.5|8
1770005370000|2026-02-02 04:09:30|2047.1|2039.1|2046.4|2038.4|2052.2|2044.2|2046.2|2038.2|4
1770005380000|2026-02-02 04:09:40|2046.5|2038.5|2045.7|2037.7|2048.6|2040.6|2045.3|2037.3|1
1770005390000|2026-02-02 04:09:50|2046.1|2038.1|2046.2|2038.2|2046.5|2038.5|2044.6|2036.6|0
1770005400000|2026-02-02 04:10:00|2045.6|2037.6|2046|2038|2046.7|2038.7|2044.9|2036.9|0
1770005410000|2026-02-02 04:10:10|2045.8|2037.8|2046.3|2038.3|2047|2039|2044.8|2036.8|8
1770005420000|2026-02-02 04:10:20|2046.4|2038.4|2040.9|2032.9|2046.7|2038.7|2039.9|2031.9|12
1770005430000|2026-02-02 04:10:30|2041|2033|2042.8|2034.8|2042.8|2034.8|2039.9|2031.9|3
1770005440000|2026-02-02 04:10:40|2042.9|2034.9|2042.7|2034.7|2043.3|2035.3|2040.8|2032.8|3
1770005450000|2026-02-02 04:10:50|2042.4|2034.4|2039.3|2031.3|2042.4|2034.4|2039.3|2031.3|0
1770005460000|2026-02-02 04:11:00|2039.2|2031.2|2041.1|2033.1|2042.3|2034.3|2039.2|2031.2|2
1770005470000|2026-02-02 04:11:10|2040.9|2032.9|2040.1|2032.1|2041.2|2033.2|2039.5|2031.5|0
1770005480000|2026-02-02 04:11:20|2040.9|2032.9|2040.3|2032.3|2042.1|2034.1|2039.2|2031.2|1
1770005490000|2026-02-02 04:11:30|2040.4|2032.4|2042.2|2034.2|2042.9|2034.9|2040.1|2032.1|1
1770005500000|2026-02-02 04:11:40|2042.1|2034.1|2042|2034|2042.7|2034.7|2039.5|2031.5|0
1770005510000|2026-02-02 04:11:50|2042.8|2034.8|2042.2|2034.2|2042.8|2034.8|2042.2|2034.2|1
1770005520000|2026-02-02 04:12:00|2040.3|2032.3|2038.1|2030.1|2041.5|2033.5|2038.1|2030.1|2
1770005530000|2026-02-02 04:12:10|2041.1|2033.1|2043.5|2035.5|2043.7|2035.7|2039.1|2031.1|6
1770005540000|2026-02-02 04:12:20|2043.2|2035.2|2044.6|2036.6|2044.6|2036.6|2043.1|2035.1|2
1770005550000|2026-02-02 04:12:30|2043.6|2035.6|2043.8|2035.8|2044.3|2036.3|2041.7|2033.7|4
1770005560000|2026-02-02 04:12:40|2043.7|2035.7|2043.1|2035.1|2044|2036|2043.1|2035.1|0
1770005570000|2026-02-02 04:12:50|2043|2035|2043.7|2035.7|2045.2|2037.2|2043|2035|1
1770005580000|2026-02-02 04:13:00|2043.8|2035.8|2043.7|2035.7|2044.5|2036.5|2043|2035|1
1770005590000|2026-02-02 04:13:10|2043.9|2035.9|2044.2|2036.2|2044.7|2036.7|2043.4|2035.4|1
1770005600000|2026-02-02 04:13:20|2044.5|2036.5|2044.4|2036.4|2044.8|2036.8|2044|2036|2
1770005610000|2026-02-02 04:13:30|2044.6|2036.6|2049.2|2041.2|2050.4|2042.4|2044.6|2036.6|4
1770005620000|2026-02-02 04:13:40|2049.3|2041.3|2047.8|2039.8|2050.5|2042.5|2047.8|2039.8|0
1770005630000|2026-02-02 04:13:50|2047.7|2039.7|2047.1|2039.1|2047.7|2039.7|2046.4|2038.4|0
1770005640000|2026-02-02 04:14:00|2047.5|2039.5|2051.1|2043.1|2052|2044|2047.5|2039.5|2
1770005650000|2026-02-02 04:14:10|2050.4|2042.4|2051.8|2043.8|2051.8|2043.8|2050.3|2042.3|0
1770005660000|2026-02-02 04:14:20|2050.9|2042.9|2052.6|2044.6|2052.6|2044.6|2050.6|2042.6|1
1770005670000|2026-02-02 04:14:30|2049|2041|2051.4|2043.4|2052.3|2044.3|2049|2041|0
1770005680000|2026-02-02 04:14:40|2051.1|2043.1|2050.4|2042.4|2051.3|2043.3|2049.9|2041.9|0
1770005690000|2026-02-02 04:14:50|2050.6|2042.6|2054.5|2046.5|2054.5|2046.5|2050.6|2042.6|4
1770005700000|2026-02-02 04:15:00|2054.8|2046.8|2056.7|2048.7|2056.9|2048.9|2051.2|2043.2|0
1770005710000|2026-02-02 04:15:10|2056.1|2048.1|2056.7|2048.7|2057.3|2049.3|2052.9|2044.9|0
1770005720000|2026-02-02 04:15:20|2057|2049|2057.3|2049.3|2057.9|2049.9|2056|2048|2
1770005730000|2026-02-02 04:15:30|2057|2049|2058.2|2050.2|2059.6|2051.6|2057|2049|1
1770005740000|2026-02-02 04:15:40|2059|2051|2059.5|2051.5|2059.7|2051.7|2058.7|2050.7|0
1770005750000|2026-02-02 04:15:50|2058.8|2050.8|2056.2|2048.2|2060.2|2052.2|2056.2|2048.2|3
1770005760000|2026-02-02 04:16:00|2056.3|2048.3|2056.5|2048.5|2056.5|2048.5|2053.2|2045.2|2
1770005770000|2026-02-02 04:16:10|2057.3|2049.3|2055.4|2047.4|2057.9|2049.9|2054.8|2046.8|1
1770005780000|2026-02-02 04:16:20|2055.2|2047.2|2057.5|2049.5|2058.5|2050.5|2055.2|2047.2|1
1770005790000|2026-02-02 04:16:30|2057.7|2049.7|2057.9|2049.9|2060.6|2052.6|2057.2|2049.2|2
1770005800000|2026-02-02 04:16:40|2058.5|2050.5|2058.8|2050.8|2061|2053|2058.5|2050.5|0
1770005810000|2026-02-02 04:16:50|2060.4|2052.4|2060.6|2052.6|2061.5|2053.5|2059.1|2051.1|0
1770005820000|2026-02-02 04:17:00|2060.7|2052.7|2060|2052|2061.6|2053.6|2058.9|2050.9|1
1770005830000|2026-02-02 04:17:10|2059.9|2051.9|2060.3|2052.3|2061|2053|2058.4|2050.4|2
1770005840000|2026-02-02 04:17:20|2060.2|2052.2|2057.6|2049.6|2060.2|2052.2|2057.5|2049.5|0
1770005850000|2026-02-02 04:17:30|2056.1|2048.1|2057.1|2049.1|2057.2|2049.2|2055.3|2047.3|0
1770005860000|2026-02-02 04:17:40|2056.1|2048.1|2057.3|2049.3|2058.4|2050.4|2055.9|2047.9|0
1770005870000|2026-02-02 04:17:50|2059.3|2051.3|2057.2|2049.2|2059.3|2051.3|2056.6|2048.6|0
1770005880000|2026-02-02 04:18:00|2056.9|2048.9|2059.5|2051.5|2060.8|2052.8|2056.9|2048.9|0
1770005890000|2026-02-02 04:18:10|2059.6|2051.6|2065.3|2057.3|2065.6|2057.6|2059.6|2051.6|4
1770005900000|2026-02-02 04:18:20|2065.5|2057.5|2064.9|2056.9|2065.7|2057.7|2063.5|2055.5|4
1770005910000|2026-02-02 04:18:30|2064.3|2056.3|2067.9|2059.9|2069|2062.2|2063.7|2056.3|14
1770005920000|2026-02-02 04:18:40|2067.6|2059.6|2064.1|2056.1|2067.6|2059.6|2061.7|2053.7|2
1770005930000|2026-02-02 04:18:50|2064.4|2056.4|2065.8|2057.8|2065.8|2057.8|2064.4|2056.4|1
1770005940000|2026-02-02 04:19:00|2064.9|2063.4|2073.1|2065.1|2074|2066|2064.9|2061|4
1770005950000|2026-02-02 04:19:10|2073|2065|2075.4|2067.4|2075.4|2067.4|2072.7|2064.7|4
1770005960000|2026-02-02 04:19:20|2075.2|2067.2|2073.3|2065.3|2075.2|2067.2|2072.9|2064.9|0
1770005970000|2026-02-02 04:19:30|2073.2|2065.2|2073.9|2065.9|2074.4|2066.4|2073|2065|0
1770005980000|2026-02-02 04:19:40|2074.3|2066.3|2076.3|2068.3|2076.3|2068.3|2074|2066|2
1770005990000|2026-02-02 04:19:50|2076.1|2068.1|2079.1|2071.1|2079.2|2071.2|2075.8|2067.8|3
1770006000000|2026-02-02 04:20:00|2079.2|2071.2|2080.3|2072.3|2080.8|2072.8|2077.7|2069.7|1
1770006010000|2026-02-02 04:20:10|2080.2|2072.2|2077.9|2069.9|2080.2|2072.2|2077.9|2069.9|1
1770006020000|2026-02-02 04:20:20|2078.8|2070.8|2074.2|2066.2|2078.8|2070.8|2073.7|2065.7|3
1770006030000|2026-02-02 04:20:30|2074.5|2066.5|2073.4|2065.4|2074.5|2066.5|2071.9|2063.9|1
1770006040000|2026-02-02 04:20:40|2073|2065|2073.9|2065.9|2075.3|2067.3|2072.3|2064.3|0
1770006050000|2026-02-02 04:20:50|2073.8|2065.8|2073.4|2065.4|2074.2|2066.2|2072.9|2064.9|0
1770006060000|2026-02-02 04:21:00|2073.7|2065.7|2074.5|2066.5|2074.5|2066.5|2072|2064|0
1770006070000|2026-02-02 04:21:10|2074|2066|2073|2065|2074.4|2066.4|2072.1|2064.1|0
1770006080000|2026-02-02 04:21:20|2073.1|2065.1|2073.4|2065.4|2073.7|2065.7|2072.7|2064.7|0
1770006090000|2026-02-02 04:21:30|2074.2|2066.2|2072.6|2064.6|2074.3|2066.3|2071.7|2063.7|0
1770006100000|2026-02-02 04:21:40|2072.9|2064.9|2069.7|2061.7|2072.9|2064.9|2069.4|2061.4|1
1770006110000|2026-02-02 04:21:50|2069.8|2061.8|2070.1|2062.1|2070.6|2062.6|2069.4|2061.4|1
1770006120000|2026-02-02 04:22:00|2072.6|2064.6|2071.4|2063.4|2072.6|2064.6|2068.8|2060.8|0
1770006130000|2026-02-02 04:22:10|2071.3|2063.3|2070|2062|2071.5|2063.5|2070|2062|0
1770006140000|2026-02-02 04:22:20|2070.9|2062.9|2075.4|2067.4|2075.4|2067.4|2070.2|2062.2|1
1770006150000|2026-02-02 04:22:30|2075.2|2067.2|2072.6|2064.6|2075.2|2067.2|2072.6|2064.6|0
1770006160000|2026-02-02 04:22:40|2073.9|2065.9|2075.4|2067.4|2076.4|2068.4|2067.2|2063.3|3
1770006170000|2026-02-02 04:22:50|2076.2|2068.2|2072|2064|2077.4|2069.4|2071|2063|6
1770006180000|2026-02-02 04:23:00|2071.6|2063.6|2071.8|2063.8|2072.7|2064.7|2071.6|2063.6|0
1770006190000|2026-02-02 04:23:10|2071.6|2063.6|2070.7|2062.7|2071.6|2063.6|2069.8|2061.8|2
1770006200000|2026-02-02 04:23:20|2071.2|2063.2|2067.2|2059.2|2071.3|2063.3|2065.6|2057.6|6
1770006210000|2026-02-02 04:23:30|2067.6|2059.6|2067.8|2059.8|2069.9|2061.9|2067.6|2059.6|1
1770006220000|2026-02-02 04:23:40|2068.6|2060.6|2069|2061|2070.4|2062.4|2068.4|2060.4|0
1770006230000|2026-02-02 04:23:50|2068.9|2060.9|2070.2|2062.2|2071.2|2063.2|2068.9|2060.9|0
1770006240000|2026-02-02 04:24:00|2070|2062|2068.5|2060.5|2071.4|2063.4|2066.8|2058.8|4
1770006250000|2026-02-02 04:24:10|2069.2|2061.2|2070.2|2062.2|2071.3|2063.3|2068.9|2060.9|3
1770006260000|2026-02-02 04:24:20|2070.1|2062.1|2068|2060|2070.6|2064.4|2065.9|2060|2
1770006270000|2026-02-02 04:24:30|2068.1|2060.1|2069.5|2061.5|2069.5|2061.5|2067.5|2059.5|0
1770006280000|2026-02-02 04:24:40|2069.4|2061.4|2068.4|2060.4|2069.4|2061.4|2068|2060|2
1770006290000|2026-02-02 04:24:50|2068.5|2060.5|2070|2062|2070.3|2062.3|2068.5|2060.5|0
1770006300000|2026-02-02 04:25:00|2071.1|2063.1|2070.1|2062.1|2071.1|2063.1|2070.1|2062.1|0
1770006310000|2026-02-02 04:25:10|2070.4|2062.4|2070.8|2062.8|2071.1|2063.1|2069.5|2061.5|0
1770006320000|2026-02-02 04:25:20|2071.1|2063.1|2072.8|2064.8|2072.8|2064.8|2071.1|2063.1|0
1770006330000|2026-02-02 04:25:30|2072.9|2064.9|2073.6|2065.6|2073.6|2065.6|2072.9|2064.9|2
1770006340000|2026-02-02 04:25:40|2073.7|2065.7|2078|2070|2078.4|2070.4|2073.7|2065.7|2
1770006350000|2026-02-02 04:25:50|2078.5|2070.5|2075.6|2067.6|2078.5|2070.5|2074.7|2066.7|2
1770006360000|2026-02-02 04:26:00|2076.1|2068.1|2073.7|2065.7|2076.2|2068.2|2072.3|2064.3|0
1770006370000|2026-02-02 04:26:10|2072.7|2064.7|2072.3|2064.3|2072.7|2064.7|2070.9|2062.9|2
1770006390000|2026-02-02 04:26:30|2072.2|2064.2|2070.9|2062.9|2072.2|2064.2|2070.1|2062.1|0
1770006400000|2026-02-02 04:26:40|2071.6|2063.6|2071.7|2063.7|2073.4|2065.4|2071.2|2063.2|3
1770006410000|2026-02-02 04:26:50|2072|2064|2071.9|2063.9|2072.6|2064.6|2070.2|2062.2|0
1770006420000|2026-02-02 04:27:00|2072.1|2064.1|2074.2|2066.2|2074.2|2066.2|2072.1|2064.1|0
1770006430000|2026-02-02 04:27:10|2074.1|2066.1|2074.1|2066.1|2075.1|2067.1|2073.9|2065.9|0
1770006440000|2026-02-02 04:27:20|2074.7|2066.7|2077.7|2069.7|2078.2|2070.2|2074.7|2066.7|1
1770006450000|2026-02-02 04:27:30|2077.5|2069.5|2075|2067|2078.2|2070.2|2074.5|2066.5|1
1770006460000|2026-02-02 04:27:40|2075.1|2067.1|2075.6|2067.6|2075.6|2067.6|2074.6|2066.6|0
1770006470000|2026-02-02 04:27:50|2075.4|2067.4|2073.6|2065.6|2075.4|2067.4|2073.4|2065.4|0
1770006480000|2026-02-02 04:28:00|2072.9|2064.9|2072.3|2064.3|2073.2|2065.2|2070.8|2062.8|0
1770006490000|2026-02-02 04:28:10|2071.8|2063.8|2073.1|2065.1|2074|2066|2071.8|2063.8|0
1770006510000|2026-02-02 04:28:30|2074.4|2066.4|2074.4|2066.4|2074.8|2066.8|2073.3|2065.3|0
1770006520000|2026-02-02 04:28:40|2073.8|2065.8|2074.1|2066.1|2075.2|2067.2|2073.1|2065.1|0
1770006530000|2026-02-02 04:28:50|2074.2|2066.2|2074.7|2066.7|2074.7|2066.7|2074.1|2066.1|0
1770006540000|2026-02-02 04:29:00|2074.9|2066.9|2077.2|2069.2|2077.2|2069.2|2074.9|2066.9|0
1770006550000|2026-02-02 04:29:10|2076.5|2068.5|2076.4|2068.4|2076.5|2068.5|2076.4|2068.4|0
1770006560000|2026-02-02 04:29:20|2076.5|2068.5|2075.3|2067.3|2076.8|2068.8|2075.3|2067.3|0
1770006570000|2026-02-02 04:29:30|2072.1|2064.1|2072.2|2064.2|2072.2|2064.2|2071.2|2063.2|1
1770006580000|2026-02-02 04:29:40|2072.3|2064.3|2071.9|2063.9|2072.3|2064.3|2071.3|2063.3|0
1770006590000|2026-02-02 04:29:50|2071|2063|2071|2063|2072|2064|2070.8|2062.8|0
1770006600000|2026-02-02 04:30:00|2071.8|2063.8|2071.8|2063.8|2071.8|2063.8|2070.9|2062.9|1
1770006610000|2026-02-02 04:30:10|2071.7|2063.7|2071.7|2063.7|2072.3|2064.3|2070.8|2062.8|0
1770006620000|2026-02-02 04:30:20|2071.6|2063.6|2071.2|2063.2|2072|2064|2070.3|2062.3|0
1770006630000|2026-02-02 04:30:30|2071.1|2063.1|2071.4|2063.4|2072|2064|2070.9|2062.9|0
1770006640000|2026-02-02 04:30:40|2071.2|2063.2|2070.4|2062.4|2071.5|2063.5|2070.4|2062.4|0
1770006650000|2026-02-02 04:30:50|2071|2063|2069|2061|2071|2063|2068.3|2060.3|1
1770006660000|2026-02-02 04:31:00|2069.1|2061.1|2071.7|2063.7|2071.7|2063.7|2068.1|2060.1|1
1770006670000|2026-02-02 04:31:10|2071.8|2063.8|2071.3|2063.3|2072.2|2064.2|2069.8|2061.8|0
1770006680000|2026-02-02 04:31:20|2071.5|2063.5|2074.8|2066.8|2074.8|2066.8|2070.7|2062.7|1
1770006690000|2026-02-02 04:31:30|2074.7|2066.7|2074.4|2066.4|2074.7|2066.7|2073.4|2065.4|0
1770006700000|2026-02-02 04:31:40|2073.7|2065.7|2074|2066|2074.5|2066.5|2073.5|2065.5|0
1770006710000|2026-02-02 04:31:50|2074.3|2066.3|2078.1|2070.1|2078.1|2070.1|2073.8|2065.8|1
1770006720000|2026-02-02 04:32:00|2077.3|2069.3|2074.9|2066.9|2077.5|2069.5|2074.9|2066.9|1
1770006730000|2026-02-02 04:32:10|2075.3|2067.3|2074.3|2066.3|2075.5|2067.5|2073.7|2065.7|0
1770006740000|2026-02-02 04:32:20|2073.6|2065.6|2070.3|2062.3|2074.4|2066.4|2070.1|2062.1|1
1770006750000|2026-02-02 04:32:30|2070.2|2062.2|2070.3|2062.3|2070.6|2062.6|2070.1|2062.1|0
1770006760000|2026-02-02 04:32:40|2070.6|2062.6|2071.4|2063.4|2071.5|2063.5|2070.3|2062.3|0
1770006770000|2026-02-02 04:32:50|2071.2|2063.2|2071.9|2063.9|2071.9|2063.9|2069|2061|0
1770006780000|2026-02-02 04:33:00|2072.4|2064.4|2070.3|2062.3|2072.4|2064.4|2069.2|2061.2|2
1770006790000|2026-02-02 04:33:10|2070.2|2062.2|2070.5|2062.5|2071.2|2063.2|2070.1|2062.1|0
1770006800000|2026-02-02 04:33:20|2070.2|2062.2|2070.6|2062.6|2071.1|2063.1|2069.6|2061.6|0
1770006810000|2026-02-02 04:33:30|2071|2063|2070.7|2062.7|2071.2|2063.2|2070|2062|0
1770006820000|2026-02-02 04:33:40|2070.1|2062.1|2071.2|2063.2|2071.5|2063.5|2070|2062|0
1770006830000|2026-02-02 04:33:50|2070.6|2062.6|2071.2|2063.2|2071.2|2063.2|2070.6|2062.6|0
1770006840000|2026-02-02 04:34:00|2070.9|2062.9|2071|2063|2071.5|2063.5|2070.7|2062.7|0
1770006850000|2026-02-02 04:34:10|2071.1|2063.1|2070.8|2062.8|2071.4|2063.4|2070.7|2062.7|0
1770006870000|2026-02-02 04:34:30|2070.7|2062.7|2070|2062|2071.3|2063.3|2070|2062|0
1770006880000|2026-02-02 04:34:40|2070.8|2062.8|2068|2060|2070.8|2062.8|2068|2060|1
1770006890000|2026-02-02 04:34:50|2067.8|2059.8|2068.2|2060.2|2068.9|2060.9|2067.2|2059.2|0
1770006900000|2026-02-02 04:35:00|2068.5|2060.5|2068.4|2060.4|2069.4|2061.4|2067.9|2059.9|0
1770006910000|2026-02-02 04:35:10|2067.8|2059.8|2068.4|2060.4|2068.4|2060.4|2067.5|2059.5|0
1770006920000|2026-02-02 04:35:20|2068.8|2060.8|2069.4|2061.4|2069.7|2061.7|2062.6|2059.6|2
1770006930000|2026-02-02 04:35:30|2068.6|2060.6|2069.3|2061.3|2070.3|2062.3|2068.6|2060.6|0
1770006940000|2026-02-02 04:35:40|2068.8|2060.8|2068|2060|2069.6|2061.6|2068|2060|1
1770006950000|2026-02-02 04:35:50|2068.1|2060.1|2067.2|2059.2|2069.4|2061.4|2067.2|2059.2|0
1770006960000|2026-02-02 04:36:00|2069.4|2067.9|2076.4|2068.4|2076.6|2068.6|2069.4|2065.4|41
1770006970000|2026-02-02 04:36:10|2076|2068|2077.2|2069.2|2077.2|2069.2|2075.8|2067.8|0
1770006980000|2026-02-02 04:36:20|2077.3|2069.3|2078.5|2070.5|2078.5|2070.5|2076.2|2068.2|1
1770006990000|2026-02-02 04:36:30|2079.5|2071.5|2076.5|2068.5|2079.5|2071.5|2076.5|2068.5|1
1770007000000|2026-02-02 04:36:40|2076.7|2068.7|2079.6|2071.6|2079.6|2071.6|2076.7|2068.7|1
1770007010000|2026-02-02 04:36:50|2079.7|2071.7|2079.8|2071.8|2079.8|2071.8|2079.7|2071.7|0
1770007020000|2026-02-02 04:37:00|2079.7|2071.7|2080.8|2072.8|2080.8|2072.8|2079.7|2071.7|1
1770007030000|2026-02-02 04:37:10|2080.9|2072.9|2081|2073|2081|2073|2080.2|2072.2|0
1770007040000|2026-02-02 04:37:20|2080.5|2072.5|2080.2|2072.2|2081|2073|2080|2072|0
1770007050000|2026-02-02 04:37:30|2077.6|2069.6|2076|2068|2077.6|2069.6|2075.3|2067.3|2
1770007060000|2026-02-02 04:37:40|2074.6|2066.6|2074.9|2066.9|2075.2|2067.2|2073.7|2065.7|0
1770007070000|2026-02-02 04:37:50|2075|2067|2074.6|2066.6|2075|2067|2073.6|2065.6|0
1770007080000|2026-02-02 04:38:00|2076.6|2068.6|2074.6|2066.6|2076.6|2068.6|2073.2|2065.2|0
1770007090000|2026-02-02 04:38:10|2075|2067|2073|2065|2075.9|2067.9|2072.1|2064.1|0
1770007100000|2026-02-02 04:38:20|2072.7|2064.7|2073.9|2065.9|2075.3|2067.3|2072.6|2064.6|0
1770007110000|2026-02-02 04:38:30|2072.7|2064.7|2073.8|2065.8|2075.1|2067.1|2072.6|2064.6|0
1770007120000|2026-02-02 04:38:40|2074|2066|2072.8|2064.8|2074.1|2066.1|2072.8|2064.8|0
1770007130000|2026-02-02 04:38:50|2072.7|2064.7|2072.1|2064.1|2073.2|2065.2|2071.2|2063.2|0
1770007140000|2026-02-02 04:39:00|2071.6|2063.6|2068|2060|2071.6|2063.6|2068|2060|1
1770007150000|2026-02-02 04:39:10|2068.6|2060.6|2069.2|2061.2|2071.4|2063.4|2068.3|2060.3|1
1770007160000|2026-02-02 04:39:20|2069.4|2061.4|2070|2062|2071.3|2063.3|2069.3|2061.3|0
1770007170000|2026-02-02 04:39:30|2070.1|2062.1|2069.7|2061.7|2070.7|2062.7|2069.5|2061.5|0
1770007180000|2026-02-02 04:39:40|2069.2|2061.2|2069.6|2061.6|2069.9|2061.9|2068.4|2060.4|0
1770007190000|2026-02-02 04:39:50|2069.8|2061.8|2068.6|2060.6|2069.8|2061.8|2068.4|2060.4|0
1770007200000|2026-02-02 04:40:00|2068.8|2060.8|2069.6|2061.6|2070.2|2062.2|2068.8|2060.8|0
1770007210000|2026-02-02 04:40:10|2069.9|2061.9|2069.2|2061.2|2070.4|2062.4|2069.2|2061.2|0
1770007220000|2026-02-02 04:40:20|2069.6|2061.6|2069.3|2061.3|2069.6|2061.6|2068.2|2060.2|0
1770007230000|2026-02-02 04:40:30|2069.4|2061.4|2067.8|2059.8|2069.4|2061.4|2067.5|2059.5|0
1770007240000|2026-02-02 04:40:40|2067.6|2059.6|2068.2|2060.2|2068.6|2060.6|2067.6|2059.6|0
1770007250000|2026-02-02 04:40:50|2069.2|2061.2|2069.2|2061.2|2069.3|2061.3|2069.2|2061.2|0
1770007260000|2026-02-02 04:41:00|2069.8|2061.8|2068.3|2060.3|2070.4|2062.4|2068.3|2060.3|0
1770007270000|2026-02-02 04:41:10|2068.2|2060.2|2069.1|2061.1|2069.8|2061.8|2068.2|2060.2|0
1770007280000|2026-02-02 04:41:20|2069.3|2061.3|2068.5|2060.5|2070.2|2062.2|2068.5|2060.5|0
1770007290000|2026-02-02 04:41:30|2069.3|2061.3|2067.6|2059.6|2070.3|2062.3|2067.6|2059.6|0
1770007300000|2026-02-02 04:41:40|2067.7|2059.7|2068.8|2060.8|2068.8|2060.8|2067.7|2059.7|0
1770007310000|2026-02-02 04:41:50|2069.5|2061.5|2072.7|2064.7|2072.7|2064.7|2069.5|2061.5|1
1770007320000|2026-02-02 04:42:00|2072.1|2064.1|2068.9|2060.9|2072.1|2064.1|2068.4|2060.4|0
1770007330000|2026-02-02 04:42:10|2068.8|2060.8|2069|2061|2070.6|2062.6|2068.3|2060.3|0
1770007340000|2026-02-02 04:42:20|2068.9|2060.9|2068.6|2060.6|2069.8|2061.8|2068|2060|0
1770007350000|2026-02-02 04:42:30|2068.8|2060.8|2068.9|2060.9|2069.1|2061.1|2068|2060|0
1770007360000|2026-02-02 04:42:40|2069.3|2061.3|2070.5|2062.5|2070.5|2062.5|2069.2|2061.2|0
1770007370000|2026-02-02 04:42:50|2069.4|2061.4|2068|2060|2070.4|2062.4|2067.3|2059.3|0
1770007380000|2026-02-02 04:43:00|2068.1|2060.1|2069|2061|2069|2061|2066.1|2058.1|1
1770007390000|2026-02-02 04:43:10|2068.1|2060.1|2070.1|2062.1|2071.2|2063.2|2068.1|2060.1|0
1770007400000|2026-02-02 04:43:20|2069.7|2061.7|2069.9|2061.9|2070.8|2062.8|2069.6|2061.6|0
1770007410000|2026-02-02 04:43:30|2070.2|2062.2|2070.2|2062.2|2070.7|2062.7|2069.6|2061.6|1
1770007420000|2026-02-02 04:43:40|2065|2063.5|2071|2063|2071.1|2063.5|2065|2062.5|2
1770007430000|2026-02-02 04:43:50|2070.8|2062.8|2074.3|2066.3|2074.3|2069.1|2070.6|2062.8|1
1770007440000|2026-02-02 04:44:00|2075|2067|2074.9|2066.9|2075.5|2067.5|2074.5|2066.5|0
1770007450000|2026-02-02 04:44:10|2075.6|2067.6|2075.3|2067.3|2075.7|2067.7|2074.4|2066.4|0
1770007460000|2026-02-02 04:44:20|2075.5|2067.5|2074.7|2066.7|2077.6|2069.6|2074.4|2066.4|0
1770007470000|2026-02-02 04:44:30|2074.9|2066.9|2074.8|2066.8|2074.9|2066.9|2074.7|2066.7|0
1770007480000|2026-02-02 04:44:40|2074.6|2066.6|2070.6|2062.6|2075.4|2067.4|2070|2062|1
1770007490000|2026-02-02 04:44:50|2070.3|2062.3|2073.5|2065.5|2073.6|2065.6|2070.3|2062.3|1
1770007500000|2026-02-02 04:45:00|2073.4|2065.4|2073.4|2065.4|2073.5|2065.5|2073.4|2065.4|0
1770007510000|2026-02-02 04:45:10|2073.5|2065.5|2073.5|2065.5|2073.5|2065.5|2073.2|2065.2|0
1770007520000|2026-02-02 04:45:20|2073.8|2065.8|2073.5|2065.5|2074.1|2066.1|2073.5|2065.5|0
1770007530000|2026-02-02 04:45:30|2073.4|2065.4|2073.7|2065.7|2073.9|2065.9|2073.4|2065.4|0
1770007540000|2026-02-02 04:45:40|2073.8|2065.8|2074|2066|2074.1|2066.1|2073.4|2065.4|0
1770007550000|2026-02-02 04:45:50|2076.3|2068.3|2077.3|2069.3|2077.3|2069.3|2075.5|2067.5|2
1770007560000|2026-02-02 04:46:00|2077.6|2069.6|2077.5|2069.5|2077.6|2069.6|2075.2|2067.2|0
1770007570000|2026-02-02 04:46:10|2077.6|2069.6|2077.5|2069.5|2079.4|2071.4|2076.1|2068.1|5
1770007580000|2026-02-02 04:46:20|2077.8|2069.8|2078.4|2070.4|2078.5|2070.5|2077.1|2069.1|0
1770007590000|2026-02-02 04:46:30|2078.3|2070.3|2080.6|2072.6|2080.6|2072.6|2078.3|2070.3|1
1770007600000|2026-02-02 04:46:40|2080.7|2072.7|2081.1|2073.1|2081.5|2073.5|2080.7|2072.7|0
1770007610000|2026-02-02 04:46:50|2081|2073|2081|2073|2081.3|2073.3|2080.8|2072.8|0
1770007620000|2026-02-02 04:47:00|2081.3|2073.3|2081.9|2073.9|2081.9|2073.9|2081.3|2073.3|0
1770007630000|2026-02-02 04:47:10|2082.2|2074.2|2079.7|2071.7|2082.2|2074.2|2077.8|2069.8|5
1770007640000|2026-02-02 04:47:20|2079.8|2071.8|2079.2|2071.2|2080.6|2072.6|2078.1|2070.1|2
1770007650000|2026-02-02 04:47:30|2079.1|2071.1|2079.3|2071.3|2079.6|2071.6|2079.1|2071.1|0
1770007660000|2026-02-02 04:47:40|2079.2|2071.2|2076.2|2068.2|2079.3|2071.3|2076.2|2068.2|1
1770007670000|2026-02-02 04:47:50|2076.3|2068.3|2076.4|2068.4|2076.7|2068.7|2075.8|2067.8|0
1770007680000|2026-02-02 04:48:00|2078.5|2070.5|2075.8|2067.8|2078.5|2070.5|2075.4|2067.4|1
1770007690000|2026-02-02 04:48:10|2074.4|2066.4|2072.9|2064.9|2074.4|2066.4|2072.8|2064.8|0
1770007700000|2026-02-02 04:48:20|2072.6|2064.6|2072.7|2064.7|2073.7|2065.7|2072.6|2064.6|0
1770007710000|2026-02-02 04:48:30|2073|2065|2073.1|2065.1|2073.7|2065.7|2072.8|2064.8|0
1770007720000|2026-02-02 04:48:40|2073|2065|2072.9|2064.9|2073.8|2065.8|2072.9|2064.9|0
1770007730000|2026-02-02 04:48:50|2073.3|2065.3|2068.9|2060.9|2073.8|2065.8|2068.4|2060.4|2
1770007740000|2026-02-02 04:49:00|2069.1|2061.1|2070.6|2062.6|2071.7|2063.7|2069.1|2061.1|1
1770007750000|2026-02-02 04:49:10|2071.1|2063.1|2071.3|2063.3|2071.5|2063.5|2070.7|2062.7|0
1770007760000|2026-02-02 04:49:20|2071.2|2063.2|2069.6|2061.6|2071.2|2063.2|2069|2061|1
1770007770000|2026-02-02 04:49:30|2069.5|2061.5|2069.5|2061.5|2071.9|2063.9|2069.2|2061.2|0
1770007780000|2026-02-02 04:49:40|2069.2|2061.2|2067.7|2059.7|2069.7|2061.7|2067.7|2059.7|0
1770007790000|2026-02-02 04:49:50|2067.6|2059.6|2067.3|2059.3|2068.6|2060.6|2067.3|2059.3|0
1770007800000|2026-02-02 04:50:00|2067.1|2059.1|2065|2057|2067.1|2059.1|2065|2057|4
1770007810000|2026-02-02 04:50:10|2064.8|2056.8|2064.2|2056.2|2065.9|2057.9|2063.2|2055.2|1
1770007820000|2026-02-02 04:50:20|2064.3|2056.3|2064.5|2056.5|2065|2057|2063.5|2055.5|0
1770007830000|2026-02-02 04:50:30|2064.1|2056.1|2066.2|2058.2|2066.7|2058.7|2064.1|2056.1|0
1770007840000|2026-02-02 04:50:40|2066.3|2058.3|2066.5|2058.5|2068.2|2060.2|2066.3|2058.3|0
1770007850000|2026-02-02 04:50:50|2066.6|2058.6|2067.1|2059.1|2067.7|2059.7|2066.5|2058.5|0
1770007860000|2026-02-02 04:51:00|2067.2|2059.2|2066.2|2058.2|2067.2|2059.2|2066.2|2058.2|0
1770007870000|2026-02-02 04:51:10|2066.5|2058.5|2067.1|2059.1|2069.2|2061.2|2066.2|2058.2|0
1770007880000|2026-02-02 04:51:20|2067.5|2059.5|2067.7|2059.7|2067.8|2059.8|2067.1|2059.1|0
1770007890000|2026-02-02 04:51:30|2067.2|2059.2|2068.6|2060.6|2068.9|2060.9|2067.2|2059.2|0
1770007900000|2026-02-02 04:51:40|2068.4|2060.4|2068.4|2060.4|2068.4|2060.4|2066.9|2058.9|0
1770007910000|2026-02-02 04:51:50|2067.6|2059.6|2067|2059|2067.6|2059.6|2066.8|2058.8|0
1770007920000|2026-02-02 04:52:00|2066.9|2058.9|2066.9|2058.9|2066.9|2058.9|2066.9|2058.9|0
1770007930000|2026-02-02 04:52:10|2068.4|2060.4|2069.3|2061.3|2069.9|2061.9|2068.4|2060.4|0
1770007940000|2026-02-02 04:52:20|2069.1|2061.1|2069.3|2061.3|2069.3|2061.3|2066.5|2058.5|1
1770007950000|2026-02-02 04:52:30|2069.8|2061.8|2069.2|2061.2|2069.8|2061.8|2069.2|2061.2|0
1770007960000|2026-02-02 04:52:40|2070.7|2062.7|2071|2063|2071.8|2063.8|2070.6|2062.6|2
1770007970000|2026-02-02 04:52:50|2071.1|2063.1|2072.1|2064.1|2072.4|2064.4|2070.1|2062.1|0
1770007980000|2026-02-02 04:53:00|2072.4|2064.4|2073.3|2065.3|2073.3|2065.3|2071.7|2063.7|0
1770007990000|2026-02-02 04:53:10|2073|2065|2071.9|2063.9|2073.4|2065.4|2070.1|2062.1|0
1770008000000|2026-02-02 04:53:20|2071|2063|2071.1|2063.1|2071.7|2063.7|2070.2|2062.2|0
1770008010000|2026-02-02 04:53:30|2071.5|2063.5|2070.3|2062.3|2071.6|2063.6|2070.3|2062.3|0
1770008020000|2026-02-02 04:53:40|2070.4|2062.4|2069.5|2061.5|2070.7|2062.7|2069.5|2061.5|0
1770008030000|2026-02-02 04:53:50|2069.6|2061.6|2070.7|2062.7|2070.9|2062.9|2069.6|2061.6|0
1770008040000|2026-02-02 04:54:00|2070|2062|2070.8|2062.8|2070.8|2062.8|2070|2062|0
1770008050000|2026-02-02 04:54:10|2072.7|2064.7|2072.7|2064.7|2072.7|2064.7|2072.7|2064.7|2
1770008060000|2026-02-02 04:54:20|2072.3|2064.3|2072.7|2064.7|2072.7|2064.7|2072.3|2064.3|0
1770008070000|2026-02-02 04:54:30|2072.6|2064.6|2071.7|2063.7|2072.7|2064.7|2071.5|2063.5|0
1770008080000|2026-02-02 04:54:40|2071.6|2063.6|2067.7|2059.7|2071.6|2063.6|2067.7|2059.7|1
1770008090000|2026-02-02 04:54:50|2067.1|2059.1|2067.6|2059.6|2067.8|2059.8|2067|2059|0
1770008100000|2026-02-02 04:55:00|2067.7|2059.7|2068.1|2060.1|2068.5|2060.5|2067.7|2059.7|0
1770008110000|2026-02-02 04:55:10|2067.5|2059.5|2067.9|2059.9|2068.6|2060.6|2067.3|2059.3|0
1770008120000|2026-02-02 04:55:20|2068|2060|2065.6|2057.6|2068|2060|2065.2|2057.2|1
1770008130000|2026-02-02 04:55:30|2066.1|2058.1|2066.4|2058.4|2067.5|2059.5|2066.1|2058.1|0
1770008140000|2026-02-02 04:55:40|2066.3|2058.3|2061.9|2053.9|2067.1|2059.1|2060.6|2052.6|4
1770008150000|2026-02-02 04:55:50|2061.8|2053.8|2059.4|2051.4|2061.8|2053.8|2059.1|2051.1|0
1770008160000|2026-02-02 04:56:00|2059.3|2051.3|2062.8|2054.8|2064.1|2056.1|2058.8|2050.8|2
1770008170000|2026-02-02 04:56:10|2063.6|2055.6|2060.8|2052.8|2063.6|2055.6|2060.5|2052.5|2
1770008180000|2026-02-02 04:56:20|2060.9|2052.9|2058.8|2050.8|2061|2053|2058.3|2050.3|0
1770008190000|2026-02-02 04:56:30|2058.7|2050.7|2060.5|2052.5|2061|2053|2058.7|2050.7|0
1770008200000|2026-02-02 04:56:40|2060.6|2052.6|2061|2053|2061.4|2053.4|2060.1|2052.1|0
1770008210000|2026-02-02 04:56:50|2060.6|2052.6|2059.8|2051.8|2061.2|2053.2|2059.8|2051.8|0
1770008220000|2026-02-02 04:57:00|2059.9|2051.9|2060.5|2052.5|2062|2054|2059|2051|3
1770008230000|2026-02-02 04:57:10|2059.1|2051.1|2061.8|2053.8|2063.5|2055.5|2059.1|2051.1|0
1770008240000|2026-02-02 04:57:20|2061.6|2053.6|2061.5|2053.5|2062.2|2054.2|2061.5|2053.5|0
1770008250000|2026-02-02 04:57:30|2061.6|2053.6|2060.1|2052.1|2061.6|2053.6|2059.2|2051.2|0
1770008260000|2026-02-02 04:57:40|2060|2052|2059.1|2051.1|2060|2052|2058.5|2050.5|0
1770008270000|2026-02-02 04:57:50|2060.2|2052.2|2059.6|2051.6|2060.2|2052.2|2059.6|2051.6|0
1770008280000|2026-02-02 04:58:00|2059.7|2051.7|2060.3|2052.3|2060.3|2052.3|2059.3|2051.3|0
1770008290000|2026-02-02 04:58:10|2060.4|2052.4|2060.4|2052.4|2060.4|2052.4|2060.3|2052.3|0
1770008300000|2026-02-02 04:58:20|2060.5|2052.5|2064.6|2056.6|2064.6|2056.6|2060.5|2052.5|1
1770008310000|2026-02-02 04:58:30|2063.8|2055.8|2062.4|2054.4|2063.9|2055.9|2062.4|2054.4|0
1770008320000|2026-02-02 04:58:40|2062.1|2054.1|2062.7|2054.7|2062.9|2054.9|2061.7|2053.7|0
1770008330000|2026-02-02 04:58:50|2062.6|2054.6|2061.9|2053.9|2062.6|2054.6|2061.9|2053.9|0
1770008350000|2026-02-02 04:59:10|2061.4|2053.4|2061|2053|2061.6|2053.6|2060.8|2052.8|0
1770008360000|2026-02-02 04:59:20|2061.1|2053.1|2062.8|2054.8|2063.9|2055.9|2061.1|2053.1|0
1770008370000|2026-02-02 04:59:30|2063.2|2055.2|2063.2|2055.2|2063.2|2055.2|2062|2054|0
1770008380000|2026-02-02 04:59:40|2058.3|2050.3|2061.1|2053.1|2061.5|2053.5|2057.6|2049.6|3
1770008390000|2026-02-02 04:59:50|2061.2|2053.2|2061.4|2053.4|2061.7|2053.7|2060.7|2052.7|0
1770008400000|2026-02-02 05:00:00|2061.2|2053.2|2060.4|2052.4|2061.9|2053.9|2060.3|2052.3|2
1770008410000|2026-02-02 05:00:10|2061.3|2053.3|2061.2|2053.2|2061.5|2053.5|2060.1|2052.1|0
1770008420000|2026-02-02 05:00:20|2060.9|2052.9|2060.5|2052.5|2061.5|2053.5|2060.4|2052.4|0
1770008430000|2026-02-02 05:00:30|2061.3|2053.3|2057.3|2049.3|2061.5|2053.5|2057.3|2049.3|1
1770008440000|2026-02-02 05:00:40|2057.4|2049.4|2056.7|2048.7|2057.6|2049.6|2056.4|2048.4|0
1770008450000|2026-02-02 05:00:50|2057.2|2049.2|2059.3|2051.3|2059.7|2051.7|2056.7|2048.7|3
1770008460000|2026-02-02 05:01:00|2059.9|2051.9|2060.8|2052.8|2063.1|2055.1|2059.9|2051.9|1
1770008470000|2026-02-02 05:01:10|2061|2053|2062.4|2054.4|2064.1|2056.1|2061|2053|2
1770008480000|2026-02-02 05:01:20|2061.6|2053.6|2062.3|2054.3|2062.7|2054.7|2061.5|2053.5|0
1770008490000|2026-02-02 05:01:30|2062.2|2054.2|2060.6|2052.6|2062.2|2054.2|2059.5|2051.5|1
1770008500000|2026-02-02 05:01:40|2059.9|2051.9|2060.2|2052.2|2060.6|2052.6|2059|2051|0
1770008510000|2026-02-02 05:01:50|2059.8|2051.8|2062.8|2054.8|2064.1|2056.1|2059.8|2051.8|1
1770008520000|2026-02-02 05:02:00|2063.1|2055.1|2062.1|2054.1|2063.4|2055.4|2059.9|2051.9|0
1770008530000|2026-02-02 05:02:10|2063|2055|2061.7|2053.7|2063.1|2055.1|2061.5|2053.5|0
1770008540000|2026-02-02 05:02:20|2061.6|2053.6|2059.4|2051.4|2061.7|2053.7|2059.3|2051.3|0
1770008550000|2026-02-02 05:02:30|2059.2|2051.2|2058.1|2050.1|2059.7|2051.7|2058.1|2050.1|0
1770008560000|2026-02-02 05:02:40|2059.1|2051.1|2059.3|2051.3|2059.3|2051.3|2059|2051|0
1770008570000|2026-02-02 05:02:50|2059.1|2051.1|2058|2050|2059.2|2051.2|2058|2050|0
1770008590000|2026-02-02 05:03:10|2059|2051|2057.7|2049.7|2059|2051|2057.7|2049.7|5
1770008600000|2026-02-02 05:03:20|2057.8|2049.8|2057.3|2049.3|2059|2051|2057.2|2049.2|0
1770008610000|2026-02-02 05:03:30|2057.4|2049.4|2053.6|2045.6|2058.6|2050.6|2051.9|2043.9|2
1770008620000|2026-02-02 05:03:40|2053.5|2045.5|2053.6|2045.6|2054.9|2046.9|2053.5|2045.5|0
1770008630000|2026-02-02 05:03:50|2053.9|2045.9|2056.7|2048.7|2056.7|2048.7|2053.9|2045.9|0
1770008640000|2026-02-02 05:04:00|2056.6|2048.6|2057.1|2049.1|2057.5|2049.5|2056|2048|0
1770008650000|2026-02-02 05:04:10|2057.4|2049.4|2057.1|2049.1|2057.5|2049.5|2055.3|2047.3|0
1770008660000|2026-02-02 05:04:20|2057|2049|2056.5|2048.5|2057|2049|2056.5|2048.5|0
1770008670000|2026-02-02 05:04:30|2056.6|2048.6|2055.2|2047.2|2057|2049|2053.3|2045.3|0
1770008680000|2026-02-02 05:04:40|2055|2047|2055.4|2047.4|2055.4|2047.4|2053.9|2045.9|0
1770008690000|2026-02-02 05:04:50|2055.3|2047.3|2058.2|2050.2|2058.2|2050.2|2055.3|2047.3|0
1770008700000|2026-02-02 05:05:00|2057.3|2049.3|2058.6|2050.6|2058.6|2050.6|2057.3|2049.3|0
1770008710000|2026-02-02 05:05:10|2058.7|2050.7|2058.8|2050.8|2059.4|2051.4|2058.3|2050.3|0
1770008720000|2026-02-02 05:05:20|2060|2052|2059.3|2051.3|2060|2052|2059.2|2051.2|0
1770008730000|2026-02-02 05:05:30|2060.3|2052.3|2059.2|2051.2|2060.3|2052.3|2059|2051|0
1770008750000|2026-02-02 05:05:50|2059.1|2051.1|2059.1|2051.1|2059.1|2051.1|2059.1|2051.1|0
1770008760000|2026-02-02 05:06:00|2060.3|2052.3|2058.1|2050.1|2060.3|2052.3|2058.1|2050.1|0
1770008770000|2026-02-02 05:06:10|2058|2050|2057.2|2049.2|2059|2051|2056.9|2048.9|0
1770008780000|2026-02-02 05:06:20|2057.1|2049.1|2056.5|2048.5|2057.1|2049.1|2056.5|2048.5|0
1770008790000|2026-02-02 05:06:30|2059.2|2051.2|2052.7|2044.7|2059.2|2051.2|2052.7|2044.7|2
1770008800000|2026-02-02 05:06:40|2052.8|2044.8|2049.5|2041.5|2053.2|2045.2|2048.9|2040.9|1
1770008810000|2026-02-02 05:06:50|2049.4|2041.4|2051.3|2043.3|2051.3|2043.3|2049.4|2041.4|0
1770008820000|2026-02-02 05:07:00|2051|2043|2047.4|2039.4|2051|2043|2047.3|2039.3|2
1770008830000|2026-02-02 05:07:10|2047.5|2039.5|2051|2043|2053|2045|2047.5|2039.5|1
1770008840000|2026-02-02 05:07:20|2050.9|2042.9|2052.2|2044.2|2053.4|2045.4|2050.9|2042.9|0
1770008850000|2026-02-02 05:07:30|2052|2044|2050.4|2042.4|2052|2044|2050.3|2042.3|0
1770008860000|2026-02-02 05:07:40|2051.4|2043.4|2046.9|2038.9|2052.1|2044.1|2046.9|2038.9|10
1770008870000|2026-02-02 05:07:50|2046.8|2038.8|2046.7|2038.7|2046.8|2038.8|2046.7|2038.7|1
1770008880000|2026-02-02 05:08:00|2046.8|2038.8|2050.7|2042.7|2051.6|2043.6|2046.8|2038.8|1
1770008890000|2026-02-02 05:08:10|2050.8|2042.8|2051.7|2043.7|2051.7|2043.7|2050.1|2042.1|0
1770008900000|2026-02-02 05:08:20|2051.4|2043.4|2051.4|2043.4|2053.5|2045.5|2050.4|2042.4|0
1770008910000|2026-02-02 05:08:30|2050.2|2042.2|2051.6|2043.6|2051.6|2043.6|2050|2042|1
1770008920000|2026-02-02 05:08:40|2046.7|2038.7|2043.6|2035.6|2046.7|2038.7|2043.5|2035.5|6
1770008930000|2026-02-02 05:08:50|2043.7|2035.7|2044.2|2036.2|2047.2|2039.2|2043.7|2035.7|2
1770008940000|2026-02-02 05:09:00|2044.3|2036.3|2043.7|2035.7|2044.3|2036.3|2039.6|2031.6|6
1770008950000|2026-02-02 05:09:10|2043.6|2035.6|2041.3|2033.3|2043.9|2035.9|2041.2|2033.2|3
1770008960000|2026-02-02 05:09:20|2039|2031|2041.6|2033.6|2041.8|2034.2|2035.6|2031|5
1770008970000|2026-02-02 05:09:30|2042.3|2034.3|2044.8|2036.8|2045.4|2037.4|2041.9|2033.9|1
1770008980000|2026-02-02 05:09:40|2044.1|2036.1|2043.5|2035.5|2046|2038|2043.4|2035.4|0
1770008990000|2026-02-02 05:09:50|2043.7|2035.7|2045.9|2037.9|2046.8|2038.8|2043.6|2035.6|0
1770009000000|2026-02-02 05:10:00|2047.2|2039.2|2046.9|2038.9|2048.5|2040.5|2046.2|2038.2|1
1770009010000|2026-02-02 05:10:10|2046.8|2038.8|2046.7|2038.7|2047.4|2039.4|2046|2038|0
1770009020000|2026-02-02 05:10:20|2045.7|2037.7|2043.5|2035.5|2046.8|2038.8|2043.5|2035.5|1
1770009030000|2026-02-02 05:10:30|2042.2|2034.2|2043.7|2035.7|2043.7|2035.7|2041.3|2033.3|0
1770009040000|2026-02-02 05:10:40|2043.5|2035.5|2044|2036|2044.4|2036.4|2043|2035|0
1770009050000|2026-02-02 05:10:50|2043.9|2035.9|2040.6|2032.6|2044.5|2036.5|2040.6|2032.6|1
1770009060000|2026-02-02 05:11:00|2040.3|2032.3|2037.9|2029.9|2042.7|2034.7|2037.8|2029.8|3
1770009070000|2026-02-02 05:11:10|2039|2031|2037|2029|2039|2031|2035.1|2027.1|8
1770009080000|2026-02-02 05:11:20|2037.3|2029.3|2036.9|2028.9|2037.9|2029.9|2036.7|2028.7|0
1770009090000|2026-02-02 05:11:30|2037|2029|2037.9|2029.9|2037.9|2029.9|2036.9|2028.9|0
1770009100000|2026-02-02 05:11:40|2036.9|2028.9|2032.8|2024.8|2036.9|2028.9|2032|2024|7
1770009110000|2026-02-02 05:11:50|2033.6|2025.6|2029.2|2021.2|2033.6|2025.6|2026|2018|9
1770009120000|2026-02-02 05:12:00|2029.4|2021.4|2024.8|2016.8|2031.8|2023.8|2024.8|2016.8|5
1770009130000|2026-02-02 05:12:10|2024.6|2016.6|2025.1|2017.1|2025.2|2017.2|2024|2016|0
1770009140000|2026-02-02 05:12:20|2024.8|2016.8|2024.5|2016.5|2024.8|2016.8|2023.7|2015.7|5
1770009150000|2026-02-02 05:12:30|2024.1|2016.1|2029.5|2021.5|2029.5|2021.5|2023.8|2015.8|4
1770009160000|2026-02-02 05:12:40|2029.4|2021.4|2028.5|2020.5|2030.3|2022.3|2028.1|2020.1|0
1770009170000|2026-02-02 05:12:50|2028.6|2020.6|2035.1|2027.1|2035.1|2027.1|2028.6|2020.6|4
1770009180000|2026-02-02 05:13:00|2034.1|2026.1|2035|2027|2036.7|2028.7|2032.7|2024.7|1
1770009190000|2026-02-02 05:13:10|2033.7|2025.7|2034.1|2026.1|2034.4|2026.4|2032.9|2024.9|0
1770009200000|2026-02-02 05:13:20|2034.2|2026.2|2034.6|2026.6|2036.4|2028.4|2032.8|2024.8|6
1770009210000|2026-02-02 05:13:30|2034.4|2026.4|2039|2031|2039|2031|2031.9|2023.9|12
1770009220000|2026-02-02 05:13:40|2037.4|2029.4|2038.4|2030.4|2039.1|2031.1|2037.4|2029.4|0
1770009230000|2026-02-02 05:13:50|2038.5|2030.5|2037.5|2029.5|2039.2|2031.2|2036.5|2028.5|1
1770009240000|2026-02-02 05:14:00|2037.6|2029.6|2038.6|2030.6|2038.6|2030.6|2035.3|2027.3|0
1770009250000|2026-02-02 05:14:10|2038.9|2030.9|2038.6|2030.6|2039.1|2031.1|2037.9|2029.9|0
1770009260000|2026-02-02 05:14:20|2039|2031|2039.1|2031.1|2039.4|2031.4|2038|2030|0
1770009270000|2026-02-02 05:14:30|2039.2|2031.2|2039.6|2031.6|2039.6|2031.6|2038.3|2030.3|0
1770009280000|2026-02-02 05:14:40|2039.9|2031.9|2041.3|2033.3|2041.4|2033.4|2039.9|2031.9|2
1770009290000|2026-02-02 05:14:50|2041.5|2033.5|2041.5|2033.5|2041.6|2033.6|2040.5|2032.5|0
1770009300000|2026-02-02 05:15:00|2041.6|2033.6|2043.5|2035.5|2047.1|2039.1|2039.2|2031.2|1
1770009310000|2026-02-02 05:15:10|2042.2|2034.2|2041|2033|2042.8|2034.8|2041|2033|1
1770009320000|2026-02-02 05:15:20|2040.6|2032.6|2042.5|2034.5|2042.8|2034.8|2040.6|2032.6|1
1770009330000|2026-02-02 05:15:30|2041.6|2033.6|2042.2|2034.2|2042.6|2034.6|2039.5|2031.5|0
1770009340000|2026-02-02 05:15:40|2042.4|2034.4|2041.8|2033.8|2043.2|2035.2|2041.4|2033.4|0
1770009350000|2026-02-02 05:15:50|2042.2|2034.2|2042.2|2034.2|2043.1|2035.1|2040.2|2032.2|0
1770009360000|2026-02-02 05:16:00|2041.5|2033.5|2043.1|2035.1|2043.4|2035.4|2041.5|2033.5|0
1770009370000|2026-02-02 05:16:10|2043|2035|2043|2035|2043|2035|2043|2035|0
1770009380000|2026-02-02 05:16:20|2040.7|2032.7|2042|2034|2042|2034|2040.7|2032.7|0
1770009410000|2026-02-02 05:16:50|2042.1|2034.1|2045.8|2037.8|2045.9|2037.9|2042.1|2034.1|1
1770009420000|2026-02-02 05:17:00|2045.5|2037.5|2043.6|2035.6|2047.6|2039.7|2041.2|2034.3|11
1770009430000|2026-02-02 05:17:10|2041.4|2033.4|2039.2|2031.2|2041.8|2033.8|2038.3|2030.3|1
1770009440000|2026-02-02 05:17:20|2039.3|2031.3|2038.5|2030.5|2039.3|2031.3|2036.9|2028.9|1
1770009450000|2026-02-02 05:17:30|2038.7|2030.7|2040.2|2032.2|2040.4|2032.4|2038.2|2030.2|0
1770009460000|2026-02-02 05:17:40|2040.3|2032.3|2037.8|2029.8|2040.3|2032.3|2037.3|2029.3|0
1770009470000|2026-02-02 05:17:50|2037.4|2029.4|2037.4|2029.4|2037.4|2029.4|2037.4|2029.4|0
1770009480000|2026-02-02 05:18:00|2037.8|2029.8|2038.3|2030.3|2038.6|2030.6|2037.2|2029.2|0
1770009490000|2026-02-02 05:18:10|2037.8|2029.8|2028.1|2020.1|2038|2030.8|2028.1|2020.1|4
1770009500000|2026-02-02 05:18:20|2028.4|2020.4|2040.3|2032.3|2042|2034|2028.4|2020.4|5
1770009510000|2026-02-02 05:18:30|2040.2|2032.2|2035.1|2027.1|2040.2|2032.2|2035.1|2027.1|3
1770009520000|2026-02-02 05:18:40|2034.5|2026.5|2035.2|2027.2|2035.2|2027.2|2034.5|2026.5|0
1770009530000|2026-02-02 05:18:50|2034.7|2026.7|2033.7|2025.7|2036.1|2028.1|2033|2025|0
1770009540000|2026-02-02 05:19:00|2033.8|2025.8|2031.5|2023.5|2034.3|2026.3|2031.5|2023.5|1
1770009550000|2026-02-02 05:19:10|2028.4|2020.4|2030.8|2022.8|2030.8|2022.8|2027.1|2019.1|5
1770009560000|2026-02-02 05:19:20|2031.5|2023.5|2028.1|2020.1|2031.5|2023.5|2027.9|2019.9|0
1770009570000|2026-02-02 05:19:30|2028.6|2020.6|2028.6|2020.6|2028.6|2020.6|2027.2|2019.2|0
1770009580000|2026-02-02 05:19:40|2029.5|2021.5|2030.3|2022.3|2030.3|2022.3|2028.8|2020.8|1
1770009590000|2026-02-02 05:19:50|2030.4|2022.4|2031|2023|2031.2|2023.2|2030|2022|0
1770009600000|2026-02-02 05:20:00|2031.3|2023.3|2030.7|2022.7|2031.3|2023.3|2029.6|2021.6|0
1770009610000|2026-02-02 05:20:10|2030.6|2022.6|2029|2021|2032|2024|2028.5|2020.5|0
1770009620000|2026-02-02 05:20:20|2029.1|2021.1|2031.1|2023.1|2031.1|2023.1|2029.1|2021.1|0
1770009640000|2026-02-02 05:20:40|2029.4|2021.4|2030.2|2022.2|2030.4|2022.4|2029.4|2021.4|0
1770009650000|2026-02-02 05:20:50|2031.9|2023.9|2032.2|2024.2|2032.2|2024.2|2031.9|2023.9|0
1770009660000|2026-02-02 05:21:00|2032.3|2024.3|2035.2|2027.2|2035.8|2027.8|2032.3|2024.3|1
1770009670000|2026-02-02 05:21:10|2034.5|2026.5|2033.4|2025.4|2034.6|2026.6|2033.3|2025.3|0
1770009680000|2026-02-02 05:21:20|2033.3|2025.3|2033.2|2025.2|2034.7|2026.7|2032.3|2024.3|1
1770009690000|2026-02-02 05:21:30|2032.4|2024.4|2028.4|2020.4|2032.4|2024.4|2027.4|2019.4|3
1770009700000|2026-02-02 05:21:40|2028.2|2020.2|2028.5|2020.5|2029.8|2021.8|2028.2|2020.2|0
1770009710000|2026-02-02 05:21:50|2029.1|2021.1|2019.2|2011.2|2029.1|2021.1|2019.1|2011.1|14
1770009720000|2026-02-02 05:22:00|2019.3|2011.3|2019.1|2011.1|2019.3|2011.3|2018.9|2010.9|0
1770009730000|2026-02-02 05:22:10|2019|2011|2014.2|2012.7|2019.1|2012.7|2014.2|2010.6|5
1770009740000|2026-02-02 05:22:20|2018.5|2010.5|2018.7|2010.7|2020.2|2013.1|2014.4|2009.9|9
1770009750000|2026-02-02 05:22:30|2018.6|2010.6|2020.4|2012.4|2020.9|2012.9|2018.2|2010.2|2
1770009760000|2026-02-02 05:22:40|2020|2012|2021|2013|2021.8|2013.8|2019.8|2011.8|0
1770009770000|2026-02-02 05:22:50|2021.1|2013.1|2021.5|2013.5|2022.4|2014.4|2021.1|2013.1|0
1770009780000|2026-02-02 05:23:00|2021.4|2013.4|2023.7|2015.7|2025.1|2017.1|2021|2013|1
1770009790000|2026-02-02 05:23:10|2023.8|2015.8|2025.6|2017.6|2026.6|2018.6|2023.8|2015.8|1
1770009800000|2026-02-02 05:23:20|2026.4|2018.4|2026.6|2018.6|2028|2020|2025.4|2017.4|0
1770009810000|2026-02-02 05:23:30|2027.6|2019.6|2028.2|2020.2|2029.9|2021.9|2026.2|2018.2|0
1770009820000|2026-02-02 05:23:40|2028.4|2020.4|2028.7|2020.7|2029.6|2021.6|2027.5|2019.5|2
1770009830000|2026-02-02 05:23:50|2028|2020|2028.9|2020.9|2029.1|2021.1|2027.7|2019.7|0
1770009840000|2026-02-02 05:24:00|2028.2|2020.2|2026.3|2018.3|2028.2|2020.2|2025.4|2017.4|0
1770009850000|2026-02-02 05:24:10|2026.7|2018.7|2025.5|2017.5|2026.9|2018.9|2022.9|2014.9|1
1770009860000|2026-02-02 05:24:20|2025.8|2017.8|2023.4|2015.4|2025.8|2017.8|2023.4|2015.4|0
1770009870000|2026-02-02 05:24:30|2023.6|2015.6|2022.1|2014.1|2023.9|2015.9|2021.7|2013.7|0
1770009880000|2026-02-02 05:24:40|2020.1|2012.1|2021.4|2013.4|2021.4|2013.4|2020.1|2012.1|0
1770009890000|2026-02-02 05:24:50|2022.8|2014.8|2025.6|2017.6|2026|2018|2022.8|2014.8|3
1770009900000|2026-02-02 05:25:00|2025.1|2017.1|2024.4|2016.4|2026.6|2018.6|2021.8|2013.8|12
1770009910000|2026-02-02 05:25:10|2024.3|2016.3|2024.4|2016.4|2026.1|2018.1|2021.7|2013.7|1
1770009920000|2026-02-02 05:25:20|2024.3|2016.3|2021.3|2013.3|2026.3|2018.3|2021.2|2013.2|3
1770009930000|2026-02-02 05:25:30|2021.5|2013.5|2023.8|2015.8|2024.3|2016.3|2021.3|2013.3|0
1770009940000|2026-02-02 05:25:40|2023.7|2015.7|2019.9|2011.9|2023.7|2016.6|2018.1|2011.7|10
1770009950000|2026-02-02 05:25:50|2019.7|2011.7|2022.5|2014.5|2023.4|2015.4|2019.4|2011.4|9
1770009960000|2026-02-02 05:26:00|2021.7|2013.7|2025.6|2017.6|2028.1|2020.1|2021.7|2013.7|8
1770009970000|2026-02-02 05:26:10|2025.7|2017.7|2020.5|2019|2025.7|2019|2020.5|2015.8|2
1770009980000|2026-02-02 05:26:20|2021.9|2013.9|2019.3|2011.3|2021.9|2013.9|2019.2|2011.2|2
1770009990000|2026-02-02 05:26:30|2019.4|2011.4|2017.9|2009.9|2019.5|2011.5|2017.9|2009.9|4
1770010000000|2026-02-02 05:26:40|2019.8|2011.8|2018.2|2010.2|2019.8|2011.8|2018.2|2010.2|5
1770010010000|2026-02-02 05:26:50|2019.4|2011.4|2018.8|2010.8|2019.7|2011.7|2017.9|2009.9|1
1770010020000|2026-02-02 05:27:00|2018.7|2010.7|2018.8|2010.8|2020.2|2012.2|2018|2010|4
1770010030000|2026-02-02 05:27:10|2015.4|2013.9|2019.7|2011.7|2020.3|2013.9|2015.3|2011.2|0
1770010040000|2026-02-02 05:27:20|2019.8|2011.8|2019.9|2011.9|2019.9|2011.9|2019.6|2011.6|0
1770010050000|2026-02-02 05:27:30|2019.8|2011.8|2021.6|2013.6|2023.3|2015.3|2019.8|2011.8|1
1770010060000|2026-02-02 05:27:40|2021.5|2013.5|2018|2010|2021.5|2013.5|2014.5|2010|3
1770010070000|2026-02-02 05:27:50|2018.6|2010.6|2018.2|2010.2|2018.9|2013.1|2014.1|2009.9|6
1770010080000|2026-02-02 05:28:00|2018.4|2010.4|2018.8|2010.8|2018.9|2013.9|2015.4|2010.4|2
1770010090000|2026-02-02 05:28:10|2018.7|2010.7|2019.6|2011.6|2019.6|2013.9|2015.1|2009.9|5
1770010100000|2026-02-02 05:28:20|2020.1|2012.1|2019|2011|2020.1|2012.1|2019|2011|3
1770010110000|2026-02-02 05:28:30|2015.4|2013.9|2014.4|2012.9|2019.7|2013.9|2014.4|2009.9|13
1770010120000|2026-02-02 05:28:40|2014.3|2012.8|2018.8|2010.8|2018.8|2013.2|2014.3|2010.1|16
1770010130000|2026-02-02 05:28:50|2019.1|2011.1|2020.2|2012.2|2020.8|2012.8|2019|2011|4
1770010140000|2026-02-02 05:29:00|2020.4|2012.4|2021.9|2013.9|2021.9|2013.9|2019.2|2011.2|3
1770010150000|2026-02-02 05:29:10|2021.7|2013.7|2020.7|2012.7|2022|2014|2020.6|2012.6|2
1770010160000|2026-02-02 05:29:20|2019.9|2011.9|2019.7|2011.7|2020.3|2012.3|2019.7|2011.7|1
1770010170000|2026-02-02 05:29:30|2019.4|2011.4|2014.5|2013|2019.4|2013|2014.3|2009.9|11
1770010180000|2026-02-02 05:29:40|2005.4|1997.4|2006.8|1998.8|2007.9|1999.9|2005.4|1997.4|8
1770010190000|2026-02-02 05:29:50|2007.3|1999.3|2008.2|2000.2|2008.9|2000.9|2006.9|1998.9|5
1770010200000|2026-02-02 05:30:00|2008.4|2000.4|2010.9|2002.9|2010.9|2002.9|2006.3|1998.3|7
1770010210000|2026-02-02 05:30:10|2012|2004|2011|2003|2013.3|2005.3|2010.9|2002.9|5
1770010220000|2026-02-02 05:30:20|2010.9|2002.9|2010.1|2002.1|2011.9|2003.9|2009.2|2001.2|1
1770010230000|2026-02-02 05:30:30|2009.9|2001.9|2010.3|2002.3|2010.6|2002.6|2009|2001|1
1770010240000|2026-02-02 05:30:40|2010.1|2002.1|2006.2|1998.2|2010.2|2002.2|2005.6|1997.6|14
1770010250000|2026-02-02 05:30:50|2006|1998|2007.1|1999.1|2007.5|2000.6|2002.1|1997.8|5
1770010260000|2026-02-02 05:31:00|2006.9|1998.9|2005.8|1997.8|2007.5|1999.5|2005.7|1997.7|18
1770010270000|2026-02-02 05:31:10|2006.3|1998.3|2007.5|1999.5|2007.9|1999.9|2006.2|1998.2|14
1770010280000|2026-02-02 05:31:20|2009.1|2001.1|2009.8|2001.8|2010|2004|2005.5|1999.6|5
1770010290000|2026-02-02 05:31:30|2011.6|2003.6|2010.2|2002.2|2011.6|2003.6|2010.2|2002.2|2
1770010300000|2026-02-02 05:31:40|2010.1|2002.1|2008.1|2000.1|2010.1|2002.1|2007|1999|6
1770010310000|2026-02-02 05:31:50|2005.7|2004.2|2010.9|2002.9|2010.9|2004.2|2005.7|2001.3|2
1770010320000|2026-02-02 05:32:00|2011|2003|2009.4|2007.9|2012.1|2007.9|2009.4|2002.7|2
1770010330000|2026-02-02 05:32:10|2011.7|2003.7|2011|2003|2011.7|2003.7|2010.4|2002.4|1
1770010340000|2026-02-02 05:32:20|2010.8|2002.8|2013.4|2005.4|2013.4|2005.4|2010.3|2002.3|1
1770010350000|2026-02-02 05:32:30|2013.5|2005.5|2017.4|2009.4|2017.7|2009.7|2013.4|2005.4|2
1770010360000|2026-02-02 05:32:40|2017.5|2009.5|2018.3|2010.3|2018.8|2010.8|2017|2009|3
1770010370000|2026-02-02 05:32:50|2018|2010|2018|2010|2018.4|2010.4|2014.7|2006.7|3
1770010380000|2026-02-02 05:33:00|2017.5|2009.5|2019.1|2011.1|2019.2|2011.2|2016.3|2008.3|6
1770010390000|2026-02-02 05:33:10|2017.9|2009.9|2015.3|2007.3|2018.5|2010.5|2015.2|2007.2|18
1770010400000|2026-02-02 05:33:20|2015.1|2007.1|2011.9|2003.9|2015.2|2007.2|2011.9|2003.9|1
1770010410000|2026-02-02 05:33:30|2011.4|2003.4|2014.6|2006.6|2014.9|2006.9|2011.4|2003.4|2
1770010420000|2026-02-02 05:33:40|2014.4|2006.4|2018|2010|2018|2010|2014.3|2006.3|5
1770010430000|2026-02-02 05:33:50|2016.9|2008.9|2020|2012|2020.9|2012.9|2016.9|2008.9|4
1770010440000|2026-02-02 05:34:00|2019.9|2011.9|2018.2|2010.2|2020.2|2012.2|2017.8|2009.8|0
1770010450000|2026-02-02 05:34:10|2018.3|2010.3|2017.3|2009.3|2019.5|2011.5|2017.3|2009.3|0
1770010460000|2026-02-02 05:34:20|2017.1|2009.1|2016.4|2008.4|2018.1|2010.1|2016.4|2008.4|0
1770010470000|2026-02-02 05:34:30|2016.7|2008.7|2018.6|2010.6|2018.6|2010.6|2016.6|2008.6|0
1770010480000|2026-02-02 05:34:40|2018.5|2010.5|2018.3|2010.3|2018.5|2010.5|2017.4|2009.4|0
1770010490000|2026-02-02 05:34:50|2018.2|2010.2|2018.9|2010.9|2019.1|2011.1|2016.8|2008.8|7
1770010500000|2026-02-02 05:35:00|2019|2011|2022.8|2014.8|2022.8|2014.8|2018.9|2010.9|2
1770010510000|2026-02-02 05:35:10|2023.1|2015.1|2025.5|2017.5|2025.5|2017.5|2023.1|2015.1|1
1770010520000|2026-02-02 05:35:20|2025.6|2017.6|2021.7|2013.7|2026.8|2018.8|2021.7|2013.7|2
1770010530000|2026-02-02 05:35:30|2021.6|2013.6|2027|2019|2027|2019|2021.6|2013.6|3
1770010540000|2026-02-02 05:35:40|2027.3|2019.3|2022.8|2014.8|2029.2|2021.2|2022.5|2014.5|4
1770010550000|2026-02-02 05:35:50|2023.5|2015.5|2023|2015|2023.6|2015.6|2020.6|2012.6|8
1770010560000|2026-02-02 05:36:00|2023.3|2015.3|2021.5|2013.5|2023.3|2015.3|2021.3|2013.3|0
1770010570000|2026-02-02 05:36:10|2021.3|2013.3|2017.3|2009.3|2022|2014|2017.1|2009.1|2
1770010580000|2026-02-02 05:36:20|2017.5|2009.5|2015.1|2007.1|2017.8|2012.1|2013.6|2007.1|5
1770010590000|2026-02-02 05:36:30|2014.6|2006.6|2012.7|2004.7|2014.7|2006.7|2011.2|2003.2|3
1770010600000|2026-02-02 05:36:40|2012.3|2004.3|2010.3|2002.3|2012.3|2004.3|2010.3|2002.3|0
1770010610000|2026-02-02 05:36:50|2010.2|2002.2|2008.4|2000.4|2010.8|2002.8|2007.8|1999.8|0
1770010620000|2026-02-02 05:37:00|2008.3|2000.3|2010.6|2002.6|2010.8|2002.8|2007.8|1999.8|1
1770010630000|2026-02-02 05:37:10|2010.3|2002.3|2010|2002|2010.5|2002.5|2007.3|1999.3|0
1770010640000|2026-02-02 05:37:20|2009.8|2001.8|2009.9|2001.9|2010.7|2002.7|2009.2|2001.2|0
1770010650000|2026-02-02 05:37:30|2010|2002|2009.8|2001.8|2010.8|2002.8|2009.1|2001.1|1
1770010660000|2026-02-02 05:37:40|2010.2|2002.2|2010.1|2002.1|2011.8|2003.8|2009.1|2001.1|3
1770010670000|2026-02-02 05:37:50|2010|2002|2009.6|2001.6|2010.3|2002.3|2009.5|2001.5|0
1770010680000|2026-02-02 05:38:00|2009.3|2001.3|2009|2001|2010|2002|2008.9|2000.9|0
1770010690000|2026-02-02 05:38:10|2008.9|2000.9|2008.5|2000.5|2009.1|2001.1|2007.6|1999.6|2
1770010700000|2026-02-02 05:38:20|2008.7|2000.7|2011.7|2003.7|2013.6|2005.6|2008.7|2000.7|4
1770010710000|2026-02-02 05:38:30|2013|2005|2019.6|2011.6|2019.6|2011.6|2011.5|2003.5|4
1770010720000|2026-02-02 05:38:40|2019.4|2011.4|2020.5|2012.5|2022.1|2014.1|2018.9|2010.9|1
1770010730000|2026-02-02 05:38:50|2020.1|2012.1|2016.5|2008.5|2021.1|2013.1|2016.5|2008.5|4
1770010740000|2026-02-02 05:39:00|2016.7|2008.7|2015.9|2007.9|2017.7|2009.7|2015.5|2007.5|5
1770010750000|2026-02-02 05:39:10|2016.4|2008.4|2015.4|2007.4|2016.7|2008.7|2014.9|2006.9|3
1770010760000|2026-02-02 05:39:20|2015.5|2007.5|2012.3|2004.3|2015.5|2007.5|2012.3|2004.3|4
1770010770000|2026-02-02 05:39:30|2012.6|2004.6|2017|2009|2017|2009|2012.6|2004.6|0
1770010780000|2026-02-02 05:39:40|2016.8|2008.8|2016.4|2008.4|2017.2|2009.2|2014.9|2006.9|0
1770010790000|2026-02-02 05:39:50|2014.5|2006.5|2015.7|2007.7|2015.7|2007.7|2013.7|2005.7|1
1770010800000|2026-02-02 05:40:00|2015.5|2007.5|2015.9|2007.9|2016.4|2008.4|2013.6|2005.6|0
1770010810000|2026-02-02 05:40:10|2013|2005|2007.8|1999.8|2014|2006|2007.7|1999.7|6
1770010820000|2026-02-02 05:40:20|2009.6|2001.6|2008.6|2000.6|2009.6|2001.6|2007.7|1999.7|1
1770010830000|2026-02-02 05:40:30|2008.4|2000.4|2010.5|2002.5|2013.6|2005.6|2008.4|2000.4|0
1770010840000|2026-02-02 05:40:40|2011.4|2003.4|2009.4|2001.4|2012.5|2004.5|2009.4|2001.4|3
1770010850000|2026-02-02 05:40:50|2007.8|1999.8|2007.9|1999.9|2008.4|2000.4|2006.8|1998.8|7
1770010860000|2026-02-02 05:41:00|2002.4|2000.9|2006.2|1998.2|2007|2000.9|2002.4|1997.4|4
1770010870000|2026-02-02 05:41:10|2007|1999|2001.8|2000.3|2007|2000.3|2001.6|1997.1|1
1770010880000|2026-02-02 05:41:20|2001.7|2000.2|1993.5|1985.5|2005.2|2000.2|1991.9|1983.9|65
1770010890000|2026-02-02 05:41:30|1993.6|1985.6|1996.2|1988.2|1996.2|1990.5|1992|1985.6|1
1770010900000|2026-02-02 05:41:40|1996.7|1988.7|1997|1989|1998.2|1990.2|1996.5|1988.5|6
1770010910000|2026-02-02 05:41:50|1997.2|1989.2|1991.6|1983.6|1997.3|1989.3|1991.1|1983.1|9
1770010920000|2026-02-02 05:42:00|1991.7|1983.7|1992.3|1984.3|1992.6|1987|1988.5|1982.9|1
1770010930000|2026-02-02 05:42:10|1992.1|1984.1|1990.6|1982.6|1992.1|1984.1|1990.2|1982.2|15
1770010940000|2026-02-02 05:42:20|1992|1984|1994.3|1986.3|1995.1|1987.1|1991.8|1983.8|3
1770010950000|2026-02-02 05:42:30|1993.9|1985.9|1994.1|1986.1|1997.9|1989.9|1993.9|1985.9|5
1770010960000|2026-02-02 05:42:40|1995.8|1987.8|1997.7|1989.7|1998.6|1993.5|1995|1987.6|4
1770010970000|2026-02-02 05:42:50|1997.6|1989.6|1997.4|1989.4|1999.2|1991.2|1996.4|1988.4|2
1770010980000|2026-02-02 05:43:00|1997.3|1989.3|2000.4|1992.4|2000.4|1992.4|1996.7|1988.7|0
1770010990000|2026-02-02 05:43:10|2000.3|1992.3|1999.4|1991.4|2000.4|1992.4|1997.7|1989.7|3
1770011000000|2026-02-02 05:43:20|1999.1|1991.1|2004.8|1996.8|2004.8|1996.8|1999.1|1991.1|4
1770011010000|2026-02-02 05:43:30|2004.9|1996.9|2003|1995|2006.9|1998.9|2001.7|1993.7|2
1770011020000|2026-02-02 05:43:40|2002.4|1994.4|1999.2|1991.2|2003.3|1995.3|1998.9|1990.9|2
1770011030000|2026-02-02 05:43:50|1999.1|1991.1|1999.4|1991.4|1999.9|1991.9|1997.9|1989.9|5
1770011040000|2026-02-02 05:44:00|1999.3|1991.3|1998.4|1990.4|1999.8|1993.8|1995.3|1989.9|5
1770011050000|2026-02-02 05:44:10|1998.2|1990.2|1993.9|1985.9|1998.4|1990.4|1993.9|1985.9|3
1770011060000|2026-02-02 05:44:20|1994.1|1986.1|1993|1985|1994.5|1986.5|1992.3|1984.3|1
1770011070000|2026-02-02 05:44:30|1992.8|1984.8|1990.5|1982.5|1995.5|1987.5|1990.2|1982.2|6
1770011080000|2026-02-02 05:44:40|1990.4|1982.4|1990.5|1982.5|1991.2|1983.2|1990.3|1982.3|14
1770011090000|2026-02-02 05:44:50|1990.4|1982.4|1990.4|1982.4|1992|1984|1990.3|1982.3|8
1770011100000|2026-02-02 05:45:00|1990.7|1982.7|1990.9|1982.9|1992|1984|1989.8|1981.8|2
1770011110000|2026-02-02 05:45:10|1989.8|1981.8|1968.2|1966.7|1989.8|1984.7|1968.2|1966.7|21
1770011120000|2026-02-02 05:45:20|1969.7|1968.2|1970.7|1962.7|1971.2|1968.2|1969.7|1962.7|7
1770011130000|2026-02-02 05:45:30|1970.6|1962.6|1975.9|1967.9|1976|1968.8|1970|1962|19
1770011140000|2026-02-02 05:45:40|1977|1969|1978.3|1970.3|1981.5|1976.4|1977|1969|11
1770011150000|2026-02-02 05:45:50|1978.1|1970.1|1975.7|1967.7|1978.3|1970.3|1975.1|1967.1|3
1770011160000|2026-02-02 05:46:00|1974.2|1966.2|1976.7|1968.7|1979.2|1971.2|1969.8|1964|7
1770011170000|2026-02-02 05:46:10|1972.6|1971.1|1974.7|1966.7|1979.5|1971.5|1972.6|1966|13
1770011180000|2026-02-02 05:46:20|1974.6|1966.6|1970|1962|1974.7|1966.7|1968.9|1960.9|5
1770011190000|2026-02-02 05:46:30|1968.4|1960.4|1968.3|1960.3|1969.6|1961.6|1966|1958|11
1770011200000|2026-02-02 05:46:40|1969|1961|1970.1|1962.1|1970.2|1965.5|1967|1961|9
1770011210000|2026-02-02 05:46:50|1967.1|1965.6|1967.1|1965.6|1970|1965.6|1967|1961.6|6
1770011220000|2026-02-02 05:47:00|1967.2|1965.7|1967.5|1959.5|1970|1965.8|1967|1959|9
1770011230000|2026-02-02 05:47:10|1967|1959|1963|1955|1967|1960.2|1961.3|1953.3|9
1770011240000|2026-02-02 05:47:20|1963.2|1955.2|1959.3|1951.3|1964.9|1958|1959.3|1951.3|6
1770011250000|2026-02-02 05:47:30|1959.1|1951.1|1960.1|1952.1|1961.3|1953.3|1958.2|1950.2|1
1770011260000|2026-02-02 05:47:40|1960.3|1952.3|1960.3|1952.3|1960.8|1952.8|1958.7|1950.7|2
1770011270000|2026-02-02 05:47:50|1960.6|1952.6|1956.1|1948.1|1960.6|1952.6|1954.9|1946.9|6
1770011280000|2026-02-02 05:48:00|1955.8|1947.8|1947.4|1939.4|1957.2|1949.2|1943.3|1939.4|40
1770011290000|2026-02-02 05:48:10|1947.3|1939.3|1946.8|1938.8|1947.4|1939.4|1944.9|1936.9|15
1770011300000|2026-02-02 05:48:20|1945.9|1937.9|1941.1|1933.1|1947|1939|1940.5|1932.5|10
1770011310000|2026-02-02 05:48:30|1941|1933|1943.5|1935.5|1944.3|1936.3|1941|1933|14
1770011320000|2026-02-02 05:48:40|1943.6|1935.6|1946.8|1938.8|1946.8|1938.8|1943.5|1935.5|13
1770011330000|2026-02-02 05:48:50|1951|1943|1950|1942|1952.2|1944.2|1949.6|1941.6|5
1770011340000|2026-02-02 05:49:00|1949.5|1941.5|1949|1941|1951.9|1943.9|1944.9|1938.2|9
1770011350000|2026-02-02 05:49:10|1948.7|1940.7|1945.2|1937.2|1952|1944|1944.2|1937.2|58
1770011360000|2026-02-02 05:49:20|1945.3|1937.3|1940.5|1932.5|1945.6|1937.6|1940.5|1932.5|6
1770011370000|2026-02-02 05:49:30|1939.2|1931.2|1937.8|1929.8|1939.2|1932.4|1933.9|1929.4|19
1770011380000|2026-02-02 05:49:40|1937.7|1929.7|1946|1938|1946|1938|1937.7|1929.7|21
1770011390000|2026-02-02 05:49:50|1944.8|1936.8|1943|1935|1946.7|1938.7|1941.7|1933.7|15
1770011400000|2026-02-02 05:50:00|1941.8|1933.8|1944.4|1936.4|1946.1|1938.1|1941.8|1933.8|2
1770011410000|2026-02-02 05:50:10|1941.6|1933.6|1946.4|1938.4|1946.4|1938.4|1940.8|1932.8|13
1770011420000|2026-02-02 05:50:20|1946.5|1938.5|1952|1944|1952.8|1944.8|1946.1|1938.1|42
1770011430000|2026-02-02 05:50:30|1951.2|1943.2|1950.2|1948.7|1953|1948.7|1948.7|1940.7|6
1770011440000|2026-02-02 05:50:40|1953.2|1945.2|1963.2|1955.2|1966.6|1958.6|1950|1945.2|15
1770011450000|2026-02-02 05:50:50|1963.4|1955.4|1970|1962|1970.3|1962.3|1963.4|1955.4|33
1770011460000|2026-02-02 05:51:00|1970.2|1962.2|1969.1|1961.1|1972.7|1964.7|1968|1960|4
1770011470000|2026-02-02 05:51:10|1968.5|1960.5|1963.2|1955.2|1969.2|1961.2|1963.2|1955.2|5
1770011480000|2026-02-02 05:51:20|1963.5|1955.5|1963.4|1955.4|1963.5|1955.5|1961.3|1953.3|3
1770011490000|2026-02-02 05:51:30|1963.7|1955.7|1960.6|1952.6|1964.6|1956.6|1958.7|1950.7|20
1770011500000|2026-02-02 05:51:40|1961|1953|1957.8|1949.8|1961|1953|1957.8|1949.8|0
1770011510000|2026-02-02 05:51:50|1957.5|1949.5|1955|1947|1957.5|1949.5|1951.8|1943.8|4
1770011520000|2026-02-02 05:52:00|1955.1|1947.1|1950.9|1942.9|1955.1|1947.1|1950.8|1942.8|0
1770011530000|2026-02-02 05:52:10|1951|1943|1950.5|1942.5|1952.2|1944.2|1950|1942|0
1770011540000|2026-02-02 05:52:20|1949.8|1941.8|1946.6|1938.6|1950.2|1942.2|1946.1|1938.1|5
1770011550000|2026-02-02 05:52:30|1946.5|1938.5|1945.4|1937.4|1946.6|1938.6|1944.6|1936.6|9
1770011560000|2026-02-02 05:52:40|1947|1939|1941.3|1933.3|1947|1939|1941.3|1933.3|8
1770011570000|2026-02-02 05:52:50|1943.3|1935.3|1933.8|1932.3|1943.3|1935.3|1933.8|1930.9|8
1770011580000|2026-02-02 05:53:00|1938.5|1930.5|1914.4|1906.4|1939|1932.3|1914.4|1906.4|76
1770011590000|2026-02-02 05:53:10|1914.6|1906.6|1900.8|1899.3|1918.3|1910.3|1900.8|1899.3|37
1770011600000|2026-02-02 05:53:20|1901.3|1899.8|1908.5|1900.5|1910.8|1902.8|1901.3|1899.3|14
1770011610000|2026-02-02 05:53:30|1909|1901|1931.1|1923.1|1931.1|1923.1|1909|1901|7
1770011620000|2026-02-02 05:53:40|1930.8|1922.8|1928.2|1920.2|1931.1|1923.1|1928.2|1920.2|5
1770011630000|2026-02-02 05:53:50|1928.1|1920.1|1930|1922|1935.2|1927.2|1928.1|1920.1|13
1770011640000|2026-02-02 05:54:00|1929.4|1921.4|1929.3|1921.3|1931.4|1923.4|1928.3|1920.3|3
1770011650000|2026-02-02 05:54:10|1929.4|1921.4|1926|1918|1929.6|1921.6|1924.9|1916.9|7
1770011660000|2026-02-02 05:54:20|1926.1|1918.1|1939.7|1931.7|1939.7|1931.7|1926.1|1918.1|14
1770011670000|2026-02-02 05:54:30|1938.2|1930.2|1940.1|1932.1|1940.1|1932.1|1937.8|1929.8|1
1770011680000|2026-02-02 05:54:40|1939.9|1931.9|1939.4|1931.4|1941.1|1933.1|1937.7|1929.7|8
1770011690000|2026-02-02 05:54:50|1939.3|1931.3|1943.1|1935.1|1943.1|1935.1|1939.3|1931.3|1
1770011700000|2026-02-02 05:55:00|1943|1935|1943.5|1935.5|1947|1939.5|1941|1934.5|12
1770011710000|2026-02-02 05:55:10|1943.2|1935.2|1943.9|1935.9|1943.9|1935.9|1940.2|1932.2|20
1770011720000|2026-02-02 05:55:20|1943.3|1935.3|1942.1|1934.1|1944.7|1936.7|1942.1|1934.1|6
1770011730000|2026-02-02 05:55:30|1942.3|1934.3|1946.6|1938.6|1946.8|1938.8|1942.3|1934.3|4
1770011740000|2026-02-02 05:55:40|1946.8|1938.8|1953.5|1945.5|1960.5|1952.5|1946.8|1938.8|10
1770011750000|2026-02-02 05:55:50|1953.2|1945.2|1950.4|1942.4|1954.7|1946.7|1949.7|1941.7|2
1770011760000|2026-02-02 05:56:00|1949.2|1941.2|1953.9|1945.9|1956.3|1948.3|1949.2|1941.2|15
1770011770000|2026-02-02 05:56:10|1954.4|1946.4|1957.5|1949.5|1957.5|1949.5|1952.8|1944.8|4
1770011780000|2026-02-02 05:56:20|1958|1950|1956.1|1948.1|1958|1950|1955.1|1947.1|1
1770011790000|2026-02-02 05:56:30|1956.7|1948.7|1952.9|1944.9|1957.1|1949.1|1952.1|1944.1|4
1770011800000|2026-02-02 05:56:40|1947.9|1939.9|1949.6|1941.6|1953.5|1945.5|1945.8|1937.8|8
1770011810000|2026-02-02 05:56:50|1947.7|1939.7|1946.5|1938.5|1949.5|1941.5|1946.5|1938.5|15
1770011820000|2026-02-02 05:57:00|1945.5|1937.5|1935.2|1933.7|1945.5|1937.5|1935.2|1931.6|3
1770011830000|2026-02-02 05:57:10|1941.2|1933.2|1942.8|1934.8|1945|1937|1938.2|1932|4
1770011840000|2026-02-02 05:57:20|1943.7|1935.7|1947.3|1939.3|1952.3|1944.3|1943.6|1935.6|2
1770011850000|2026-02-02 05:57:30|1949|1941|1950|1942|1950|1942|1947.4|1939.4|15
1770011860000|2026-02-02 05:57:40|1950.1|1942.1|1947.3|1939.3|1952.3|1944.3|1945.9|1937.9|7
1770011870000|2026-02-02 05:57:50|1947.2|1939.2|1944.6|1936.6|1947.5|1939.5|1943.5|1935.5|11
1770011880000|2026-02-02 05:58:00|1944.4|1936.4|1939.8|1931.8|1944.5|1936.5|1939.6|1931.6|1
1770011890000|2026-02-02 05:58:10|1939.6|1931.6|1935|1927|1939.6|1933.7|1932.3|1927|12
1770011900000|2026-02-02 05:58:20|1935.1|1927.1|1936.7|1928.7|1941.9|1933.9|1932.1|1927|16
1770011910000|2026-02-02 05:58:30|1941.2|1933.2|1948.4|1940.4|1950.2|1942.2|1940.1|1932.1|27
1770011920000|2026-02-02 05:58:40|1947.9|1939.9|1949.8|1941.8|1952.6|1946.8|1946.8|1938.8|3
1770011930000|2026-02-02 05:58:50|1949.3|1941.3|1950.5|1942.5|1950.9|1942.9|1946.9|1938.9|21
1770011940000|2026-02-02 05:59:00|1949.9|1941.9|1959.8|1951.8|1959.8|1951.8|1949.9|1941.9|7
1770011950000|2026-02-02 05:59:10|1959.9|1951.9|1956.8|1948.8|1961.2|1953.2|1952.2|1944.2|15
1770011960000|2026-02-02 05:59:20|1955.3|1947.3|1955.9|1947.9|1957.4|1949.4|1951.7|1943.7|8
1770011970000|2026-02-02 05:59:30|1955.3|1947.3|1959|1951|1959.3|1951.3|1954.7|1946.7|10
1770011980000|2026-02-02 05:59:40|1959.3|1951.3|1951.7|1943.7|1959.3|1951.3|1950.2|1942.2|7
1770011990000|2026-02-02 05:59:50|1951|1943|1952|1944|1954.2|1949.2|1950.7|1943|4
1770012000000|2026-02-02 06:00:00|1951.9|1943.9|1952.2|1944.2|1956.8|1948.8|1951.9|1943.9|10
1770012010000|2026-02-02 06:00:10|1952.7|1944.7|1949.2|1941.2|1953.9|1945.9|1949.2|1941.2|6
1770012020000|2026-02-02 06:00:20|1949|1941|1956.7|1948.7|1956.7|1948.7|1949|1941|2
1770012030000|2026-02-02 06:00:30|1956.9|1948.9|1957.5|1949.5|1957.6|1949.6|1953.6|1945.6|1
1770012040000|2026-02-02 06:00:40|1957.7|1949.7|1962.8|1954.8|1965.2|1957.2|1957.7|1949.7|9
1770012050000|2026-02-02 06:00:50|1963.1|1955.1|1961.1|1953.1|1963.1|1955.1|1959|1951|3
1770012060000|2026-02-02 06:01:00|1959.2|1951.2|1953|1945|1959.7|1951.7|1953|1945|9
1770012070000|2026-02-02 06:01:10|1955.9|1947.9|1960.9|1952.9|1960.9|1952.9|1954.2|1946.2|10
1770012080000|2026-02-02 06:01:20|1960.6|1952.6|1970.3|1962.3|1971.5|1963.5|1960.6|1952.6|9
1770012090000|2026-02-02 06:01:30|1971.4|1963.4|1971|1963|1971.8|1963.8|1968.6|1960.6|15
1770012100000|2026-02-02 06:01:40|1971.2|1963.2|1971.5|1963.5|1972.3|1964.3|1971.1|1963.1|3
1770012110000|2026-02-02 06:01:50|1972.4|1964.4|1964.2|1956.2|1973|1965|1962.8|1954.8|17
1770012120000|2026-02-02 06:02:00|1963.4|1955.4|1966.1|1958.1|1966.1|1960.5|1962|1954.3|4
1770012130000|2026-02-02 06:02:10|1966.3|1958.3|1967.6|1959.6|1967.6|1959.6|1966.3|1958.3|2
1770012140000|2026-02-02 06:02:20|1961.2|1953.2|1965.2|1957.2|1965.8|1957.8|1959.5|1951.5|16
1770012150000|2026-02-02 06:02:30|1964.3|1956.3|1965.7|1957.7|1966.7|1958.7|1962.4|1954.4|7
1770012160000|2026-02-02 06:02:40|1965.6|1957.6|1964.5|1956.5|1965.9|1957.9|1964.5|1956.5|0
1770012170000|2026-02-02 06:02:50|1963.8|1955.8|1963|1955|1963.8|1955.8|1959.4|1951.4|8
1770012180000|2026-02-02 06:03:00|1962.8|1954.8|1966|1958|1966|1958|1962.5|1954.5|2
1770012190000|2026-02-02 06:03:10|1966.1|1958.1|1963.7|1955.7|1966.1|1958.1|1963.6|1955.6|3
1770012200000|2026-02-02 06:03:20|1963.6|1955.6|1959.8|1951.8|1963.7|1955.7|1959.8|1951.8|3
1770012210000|2026-02-02 06:03:30|1960.5|1952.5|1966|1958|1966.5|1958.5|1960.5|1952.5|2
1770012220000|2026-02-02 06:03:40|1966.2|1958.2|1967.4|1959.4|1967.4|1959.4|1966.2|1958.2|0
1770012230000|2026-02-02 06:03:50|1966.9|1958.9|1972.6|1964.6|1973|1965|1966.9|1958.9|28
1770012240000|2026-02-02 06:04:00|1972.7|1964.7|1973.1|1965.1|1973.1|1965.1|1972.3|1964.3|5
1770012250000|2026-02-02 06:04:10|1973|1965|1972.2|1964.2|1973.1|1965.1|1972|1964|3
1770012260000|2026-02-02 06:04:20|1972.1|1964.1|1971.6|1963.6|1972.1|1964.1|1969.2|1961.2|2
1770012270000|2026-02-02 06:04:30|1971.2|1963.2|1970.6|1962.6|1971.5|1963.5|1970|1962|0
1770012280000|2026-02-02 06:04:40|1970.7|1962.7|1972.1|1964.1|1972.5|1964.5|1970.7|1962.7|0
1770012290000|2026-02-02 06:04:50|1972|1964|1970.7|1962.7|1972.8|1964.8|1969.6|1961.6|5
1770012300000|2026-02-02 06:05:00|1970.3|1962.3|1968.5|1960.5|1970.5|1962.5|1963.6|1960|3
1770012310000|2026-02-02 06:05:10|1968.6|1960.6|1965.5|1957.5|1970.8|1962.8|1964.9|1956.9|7
1770012320000|2026-02-02 06:05:20|1965.6|1957.6|1965.9|1957.9|1966.2|1958.2|1964.8|1956.8|1
1770012330000|2026-02-02 06:05:30|1966|1958|1965.7|1957.7|1966.5|1958.5|1964.6|1956.6|1
1770012340000|2026-02-02 06:05:40|1965.5|1957.5|1965.8|1957.8|1966.1|1958.1|1965.1|1957.1|1
1770012350000|2026-02-02 06:05:50|1966|1958|1965.3|1957.3|1966.3|1958.3|1965.3|1957.3|1
1770012360000|2026-02-02 06:06:00|1964.8|1956.8|1965.7|1957.7|1965.7|1957.7|1963.6|1955.6|2
1770012370000|2026-02-02 06:06:10|1965.3|1957.3|1960|1952|1965.3|1957.3|1959.2|1951.2|2
1770012380000|2026-02-02 06:06:20|1959.8|1951.8|1963.9|1955.9|1964.5|1956.5|1958.7|1950.7|5
1770012390000|2026-02-02 06:06:30|1964|1956|1964|1956|1964.8|1956.8|1961.4|1953.4|3
1770012400000|2026-02-02 06:06:40|1963.5|1955.5|1962.6|1954.6|1965.1|1957.1|1962.3|1954.3|21
1770012410000|2026-02-02 06:06:50|1962.5|1954.5|1960.2|1952.2|1963.3|1956.8|1958.1|1951.6|3
1770012420000|2026-02-02 06:07:00|1962.4|1954.4|1962.7|1954.7|1964.7|1956.7|1962.1|1954.1|5
1770012430000|2026-02-02 06:07:10|1964|1956|1962|1954|1964.9|1956.9|1962|1954|2
1770012440000|2026-02-02 06:07:20|1961.4|1953.4|1958.9|1950.9|1962.6|1954.6|1958.6|1950.6|2
1770012450000|2026-02-02 06:07:30|1959.6|1951.6|1958.5|1950.5|1960.1|1952.1|1955.2|1947.2|7
1770012460000|2026-02-02 06:07:40|1958.7|1950.7|1961.1|1953.1|1961.1|1953.1|1957.6|1949.6|6
1770012470000|2026-02-02 06:07:50|1960.9|1952.9|1958.6|1950.6|1961.1|1953.1|1958|1950|1
1770012480000|2026-02-02 06:08:00|1958.1|1950.1|1958.4|1950.4|1959.8|1951.8|1957.3|1949.3|6
1770012490000|2026-02-02 06:08:10|1957.9|1949.9|1957.6|1949.6|1958.3|1950.3|1957.1|1949.1|1
1770012500000|2026-02-02 06:08:20|1957.7|1949.7|1961.9|1953.9|1962|1954|1957.5|1949.5|5
1770012510000|2026-02-02 06:08:30|1961.1|1953.1|1964.1|1956.1|1964.6|1958.8|1960.1|1953|7
1770012520000|2026-02-02 06:08:40|1963.9|1955.9|1961.1|1953.1|1963.9|1958.6|1959.2|1951.2|1
1770012530000|2026-02-02 06:08:50|1961|1953|1964.4|1956.4|1964.4|1956.4|1960.5|1952.5|3
1770012540000|2026-02-02 06:09:00|1964.3|1956.3|1965.9|1957.9|1966.5|1958.5|1964.1|1956.1|25
1770012550000|2026-02-02 06:09:10|1966.5|1958.5|1966.2|1958.2|1967|1959|1966|1958|4
1770012560000|2026-02-02 06:09:20|1966.5|1958.5|1971.2|1963.2|1971.2|1963.2|1964.7|1958.5|4
1770012570000|2026-02-02 06:09:30|1971.1|1963.1|1968.7|1960.7|1972.1|1964.1|1966.8|1958.8|25
1770012580000|2026-02-02 06:09:40|1969.5|1961.5|1964.1|1956.1|1969.5|1961.5|1964.1|1956.1|1
1770012590000|2026-02-02 06:09:50|1963.6|1955.6|1960.3|1952.3|1963.6|1955.6|1959.8|1951.8|0
1770012600000|2026-02-02 06:10:00|1960.2|1952.2|1961|1953|1962.8|1954.8|1960.2|1952.2|1
1770012610000|2026-02-02 06:10:10|1960.9|1952.9|1965.7|1957.7|1966.8|1958.8|1960.9|1952.9|1
1770012620000|2026-02-02 06:10:20|1966|1958|1967.2|1959.2|1967.9|1959.9|1965.8|1957.8|0
1770012630000|2026-02-02 06:10:30|1967.1|1959.1|1965.2|1957.2|1967.1|1959.1|1964.7|1956.7|1
1770012640000|2026-02-02 06:10:40|1965|1957|1962.9|1954.9|1965.2|1957.2|1959.4|1951.4|6
1770012650000|2026-02-02 06:10:50|1964.8|1956.8|1964.1|1956.1|1964.8|1956.8|1962.5|1954.5|1
1770012660000|2026-02-02 06:11:00|1963.7|1955.7|1964.1|1956.1|1964.4|1956.4|1963|1955|0
1770012670000|2026-02-02 06:11:10|1964.7|1956.7|1964.6|1956.6|1965.3|1957.3|1964.3|1956.3|0
1770012680000|2026-02-02 06:11:20|1964.8|1956.8|1964.2|1956.2|1965.4|1957.4|1964.1|1956.1|0
1770012690000|2026-02-02 06:11:30|1963.9|1955.9|1964.2|1956.2|1965.5|1957.5|1963.7|1955.7|0
1770012700000|2026-02-02 06:11:40|1964.6|1956.6|1959.5|1951.5|1964.6|1956.6|1957.5|1949.5|2
1770012710000|2026-02-02 06:11:50|1960.6|1952.6|1958.8|1950.8|1961.2|1953.2|1956.6|1948.6|4
1770012720000|2026-02-02 06:12:00|1961.1|1953.1|1965.1|1957.1|1965.1|1957.1|1961.1|1953.1|3
1770012730000|2026-02-02 06:12:10|1964.7|1956.7|1960.4|1952.4|1964.7|1956.7|1960.4|1952.4|2
1770012740000|2026-02-02 06:12:20|1959.4|1951.4|1958.9|1950.9|1959.4|1951.4|1958.9|1950.9|2
1770012750000|2026-02-02 06:12:30|1959|1951|1958.8|1950.8|1959|1951|1958.8|1950.8|0
1770012760000|2026-02-02 06:12:40|1954.5|1953|1955.6|1947.6|1955.6|1953|1954.5|1947.6|1
1770012770000|2026-02-02 06:12:50|1955.5|1947.5|1953.4|1945.4|1955.5|1947.5|1953.4|1945.4|3
1770012780000|2026-02-02 06:13:00|1952|1944|1953.3|1945.3|1954.2|1946.2|1951.1|1943.1|6
1770012790000|2026-02-02 06:13:10|1952.5|1944.5|1952.6|1944.6|1952.6|1944.6|1952.5|1944.5|2
1770012800000|2026-02-02 06:13:20|1953.5|1945.5|1952.6|1944.6|1953.6|1945.6|1952.4|1944.4|1
1770012810000|2026-02-02 06:13:30|1953.5|1945.5|1953.5|1945.5|1953.5|1945.5|1953.5|1945.5|0
1770012820000|2026-02-02 06:13:40|1952.7|1944.7|1951.9|1943.9|1952.7|1944.7|1951.9|1943.9|0
1770012830000|2026-02-02 06:13:50|1953.5|1945.5|1952.1|1944.1|1953.5|1945.5|1951.9|1943.9|0
1770012840000|2026-02-02 06:14:00|1952.2|1944.2|1952.9|1944.9|1953.4|1945.4|1951.2|1943.2|1
1770012850000|2026-02-02 06:14:10|1953.5|1945.5|1954.3|1946.3|1954.7|1946.7|1953.5|1945.5|0
1770012860000|2026-02-02 06:14:20|1954.4|1946.4|1954.4|1946.4|1954.8|1946.8|1954.3|1946.3|0
1770012870000|2026-02-02 06:14:30|1954.9|1946.9|1954.9|1946.9|1954.9|1946.9|1953.7|1945.7|1
1770012880000|2026-02-02 06:14:40|1953|1945|1954.9|1946.9|1954.9|1946.9|1953|1945|1
1770012890000|2026-02-02 06:14:50|1955|1947|1955|1947|1955|1947|1955|1947|0
1770012900000|2026-02-02 06:15:00|1955.1|1947.1|1954.8|1946.8|1955.1|1947.1|1954.4|1946.4|1
1770012910000|2026-02-02 06:15:10|1955|1947|1955|1947|1955|1947|1955|1947|0
1770012920000|2026-02-02 06:15:20|1955.1|1947.1|1955.5|1947.5|1957.1|1949.1|1955.1|1947.1|6
1770012930000|2026-02-02 06:15:30|1955.3|1947.3|1955.3|1947.3|1955.6|1947.6|1954.9|1946.9|0
1770012940000|2026-02-02 06:15:40|1955.4|1947.4|1956.4|1948.4|1956.4|1948.4|1955.4|1947.4|0
1770012970000|2026-02-02 06:16:10|1956.5|1948.5|1956.3|1948.3|1956.5|1948.5|1956.3|1948.3|0
1770012980000|2026-02-02 06:16:20|1956.4|1948.4|1956.5|1948.5|1956.5|1948.5|1956.4|1948.4|0
1770012990000|2026-02-02 06:16:30|1955.2|1953.7|1956.5|1948.5|1956.5|1953.7|1955.2|1948.5|2
1770013000000|2026-02-02 06:16:40|||||||||2
1770013010000|2026-02-02 06:16:50|1956.3|1948.3|1952.2|1944.2|1956.3|1948.3|1952.2|1944.2|5
1770013020000|2026-02-02 06:17:00|1954.3|1946.3|1951.7|1943.7|1954.3|1946.3|1951.7|1943.7|0
1770013030000|2026-02-02 06:17:10|1951.5|1943.5|1948.9|1940.9|1951.8|1943.8|1948.1|1940.1|4
1770013040000|2026-02-02 06:17:20|1948.7|1940.7|1947.5|1939.5|1948.7|1940.7|1947.5|1939.5|0
1770013050000|2026-02-02 06:17:30|1947.6|1939.6|1948.3|1940.3|1949.9|1941.9|1947.5|1939.5|2
1770013060000|2026-02-02 06:17:40|1948.5|1940.5|1951.2|1943.2|1951.2|1943.2|1948.5|1940.5|0
1770013070000|2026-02-02 06:17:50|1951.1|1943.1|1951.1|1943.1|1951.1|1943.1|1951.1|1943.1|0
1770013080000|2026-02-02 06:18:00|1951.2|1943.2|1955.1|1947.1|1956|1948|1951.2|1943.2|1
1770013090000|2026-02-02 06:18:10|1955.7|1947.7|1955.1|1947.1|1955.7|1947.7|1955.1|1947.1|0
1770013100000|2026-02-02 06:18:20|1954.7|1946.7|1954.5|1946.5|1954.7|1946.7|1954.5|1946.5|0
1770013110000|2026-02-02 06:18:30|1954.6|1946.6|1950.4|1942.4|1954.6|1951.3|1950.3|1942.3|3
1770013120000|2026-02-02 06:18:40|1948.5|1940.5|1956.9|1948.9|1956.9|1948.9|1948.5|1940.5|5
1770013130000|2026-02-02 06:18:50|1955.7|1947.7|1954.6|1946.6|1955.7|1947.7|1954.6|1946.6|3
1770013140000|2026-02-02 06:19:00|1954.7|1946.7|1955.3|1947.3|1956|1948|1954.7|1946.7|1
1770013150000|2026-02-02 06:19:10|1955.9|1947.9|1955.2|1947.2|1956|1948|1953.8|1945.8|7
1770013160000|2026-02-02 06:19:20|1954.7|1946.7|1955.7|1947.7|1955.7|1947.7|1954.3|1946.3|0
1770013170000|2026-02-02 06:19:30|1954.9|1946.9|1955.9|1947.9|1956.5|1948.5|1954.9|1946.9|3
1770013180000|2026-02-02 06:19:40|1956.6|1948.6|1956.9|1948.9|1957.4|1949.4|1956.2|1948.2|3
1770013190000|2026-02-02 06:19:50|1956.6|1948.6|1956.3|1948.3|1956.6|1948.6|1956.3|1948.3|0
1770013200000|2026-02-02 06:20:00|1956.9|1948.9|1956.2|1948.2|1956.9|1948.9|1956.2|1948.2|2
1770013210000|2026-02-02 06:20:10|1956.9|1948.9|1953.1|1945.1|1956.9|1948.9|1951.5|1943.5|7
1770013220000|2026-02-02 06:20:20|1951.6|1943.6|1950.3|1942.3|1952.1|1944.1|1950.3|1942.3|1
1770013230000|2026-02-02 06:20:30|1949.7|1941.7|1949.1|1941.1|1951.1|1943.1|1949.1|1941.1|6
1770013240000|2026-02-02 06:20:40|1947.2|1939.2|1952.1|1944.1|1952.7|1944.7|1946|1938|4
1770013250000|2026-02-02 06:20:50|1951.6|1943.6|1952.4|1944.4|1952.8|1944.8|1951.6|1943.6|3
1770013260000|2026-02-02 06:21:00|1952.3|1944.3|1948.2|1940.2|1952.3|1944.3|1947.7|1939.7|10
1770013270000|2026-02-02 06:21:10|1949.5|1941.5|1948|1940|1949.5|1941.5|1948|1940|1
1770013280000|2026-02-02 06:21:20|1947.9|1939.9|1943.1|1935.1|1947.9|1939.9|1943.1|1935.1|2
1770013290000|2026-02-02 06:21:30|1943|1935|1940.3|1932.3|1943|1935|1939.4|1931.4|15
1770013300000|2026-02-02 06:21:40|1935.4|1927.4|1927|1919|1935.4|1927.4|1926.9|1918.9|12
1770013310000|2026-02-02 06:21:50|1926.9|1918.9|1930.2|1922.2|1933.4|1925.4|1926.9|1918.9|4
1770013320000|2026-02-02 06:22:00|1930|1922|1922.5|1914.5|1930.3|1922.3|1922.5|1914.5|8
1770013330000|2026-02-02 06:22:10|1919|1911|1916.5|1908.5|1921.7|1913.7|1916.5|1908.5|6
1770013340000|2026-02-02 06:22:20|1916.6|1908.6|1919.2|1911.2|1919.4|1911.4|1916.6|1908.6|7
1770013350000|2026-02-02 06:22:30|1916.7|1908.7|1916.1|1908.1|1916.7|1908.7|1915.1|1907.1|12
1770013360000|2026-02-02 06:22:40|1916.3|1908.3|1925.7|1917.7|1925.7|1917.7|1915|1908.3|5
1770013370000|2026-02-02 06:22:50|1925.6|1917.6|1925.4|1917.4|1925.6|1917.6|1925.4|1917.4|0
1770013380000|2026-02-02 06:23:00|1925|1917|1925|1917|1925|1917|1925|1917|8
1770013390000|2026-02-02 06:23:10|1921.6|1913.6|1924.3|1916.3|1924.6|1916.6|1920.2|1912.2|5
1770013400000|2026-02-02 06:23:20|1924.2|1916.2|1921.4|1913.4|1924.2|1916.2|1919.9|1911.9|4
1770013410000|2026-02-02 06:23:30|1921.6|1913.6|1921.5|1913.5|1924.9|1916.9|1921.4|1913.4|6
1770013420000|2026-02-02 06:23:40|1923.5|1915.5|1923.5|1915.5|1923.5|1915.5|1923.5|1915.5|4
1770013430000|2026-02-02 06:23:50|1924|1916|1921.6|1913.6|1924|1916|1920.9|1912.9|8
1770013440000|2026-02-02 06:24:00|1922.5|1914.5|1921.4|1913.4|1922.5|1914.5|1919.1|1911.1|5
1770013450000|2026-02-02 06:24:10|1919.1|1911.1|1921.4|1913.4|1921.4|1913.4|1919.1|1911.1|0
1770013460000|2026-02-02 06:24:20|1921.5|1913.5|1921.4|1913.4|1921.5|1913.5|1921.4|1913.4|1
1770013470000|2026-02-02 06:24:30|1918|1910|1915.3|1907.3|1919.6|1911.6|1914.9|1906.9|10
1770013480000|2026-02-02 06:24:40|1913.5|1905.5|1916.2|1908.2|1916.2|1908.2|1913.5|1905.5|7
1770013490000|2026-02-02 06:24:50|1921.2|1913.2|1923.7|1915.7|1924.9|1916.9|1917.6|1909.6|5
1770013500000|2026-02-02 06:25:00|1923.6|1915.6|1923.7|1915.7|1924.7|1916.7|1923.4|1915.4|0
1770013510000|2026-02-02 06:25:10|1923.9|1915.9|1931.5|1923.5|1931.5|1923.5|1923.8|1915.8|8
1770013520000|2026-02-02 06:25:20|1932.5|1924.5|1925|1917|1932.6|1924.6|1925|1917|2
1770013530000|2026-02-02 06:25:30|1921.4|1913.4|1931.4|1923.4|1931.9|1923.9|1921.4|1913.4|9
1770013540000|2026-02-02 06:25:40|1931.3|1923.3|1929.8|1921.8|1932.2|1924.2|1929.7|1921.7|3
1770013550000|2026-02-02 06:25:50|1930.1|1922.1|1931.8|1923.8|1933|1925|1930.1|1922.1|1
1770013560000|2026-02-02 06:26:00|1931.7|1923.7|1931.9|1923.9|1934|1926|1931|1923|4
1770013570000|2026-02-02 06:26:10|1931.8|1923.8|1932.9|1924.9|1933|1925|1931|1923|3
1770013580000|2026-02-02 06:26:20|1931|1923|1930.4|1922.4|1931|1923|1929.7|1921.7|3
1770013590000|2026-02-02 06:26:30|1925.8|1924.3|1926.3|1918.3|1929.7|1924.3|1925.8|1918.3|3
1770013600000|2026-02-02 06:26:40|1926.7|1918.7|1926.4|1918.4|1926.7|1918.7|1926.3|1918.3|1
1770013610000|2026-02-02 06:26:50|1928.4|1920.4|1925.9|1917.9|1928.4|1920.4|1925.8|1917.8|2
1770013620000|2026-02-02 06:27:00|1923.4|1915.4|1918.9|1910.9|1923.4|1915.4|1918.9|1910.9|2
1770013630000|2026-02-02 06:27:10|1923.6|1915.6|1919.7|1911.7|1923.6|1915.6|1919.7|1911.7|7
1770013640000|2026-02-02 06:27:20|1919.8|1911.8|1919.6|1911.6|1920.5|1912.5|1919.6|1911.6|0
1770013650000|2026-02-02 06:27:30|1920.9|1912.9|1921.8|1913.8|1921.8|1917.9|1919.4|1911.6|1
1770013660000|2026-02-02 06:27:40|1917.9|1916.4|1918.9|1910.9|1918.9|1916.4|1917.8|1910.8|2
1770013670000|2026-02-02 06:27:50|1922.3|1914.3|1926.2|1918.2|1926.2|1918.2|1922.3|1914.3|4
1770013680000|2026-02-02 06:28:00|1928.2|1920.2|1929.3|1921.3|1930.3|1922.3|1925.2|1917.2|7
1770013690000|2026-02-02 06:28:10|1929.5|1921.5|1928.9|1920.9|1929.5|1921.5|1924.3|1916.3|3
1770013700000|2026-02-02 06:28:20|1929|1921|1939.7|1931.7|1939.7|1931.7|1928.7|1921|6
1770013710000|2026-02-02 06:28:30|1939.6|1931.6|1938.9|1930.9|1939.6|1931.6|1933|1926.9|1
1770013730000|2026-02-02 06:28:50|1941.6|1933.6|1938.6|1930.6|1941.9|1933.9|1938.6|1930.6|0
1770013740000|2026-02-02 06:29:00|1936.4|1928.4|1932.8|1924.8|1936.4|1928.4|1929.5|1921.5|5
1770013750000|2026-02-02 06:29:10|1932.6|1924.6|1936|1928|1936.8|1928.8|1928.9|1920.9|2
1770013760000|2026-02-02 06:29:20|1935.6|1927.6|1939.5|1931.5|1940.4|1932.4|1935.6|1927.6|1
1770013770000|2026-02-02 06:29:30|1940.4|1932.4|1942.4|1934.4|1942.5|1934.5|1936.9|1928.9|15
1770013780000|2026-02-02 06:29:40|1942.1|1934.1|1940.8|1932.8|1942.5|1934.5|1940.8|1932.8|2
1770013790000|2026-02-02 06:29:50|1943|1935|1936|1928|1943|1935|1935.4|1927.4|6
1770013800000|2026-02-02 06:30:00|1935.8|1927.8|1940.8|1932.8|1941.8|1933.8|1935.8|1927.8|3
1770013810000|2026-02-02 06:30:10|1941.6|1933.6|1941.2|1933.2|1943|1935|1940.4|1932.4|0
1770013820000|2026-02-02 06:30:20|1942.7|1934.7|1943|1935|1943.5|1935.5|1942.3|1934.3|1
1770013830000|2026-02-02 06:30:30|1943.3|1935.3|1942.1|1934.1|1943.5|1935.5|1942.1|1934.1|0
1770013840000|2026-02-02 06:30:40|1943|1935|1942.1|1934.1|1943.3|1935.3|1942.1|1934.1|6
1770013850000|2026-02-02 06:30:50|1941.1|1933.1|1938.4|1930.4|1941.1|1933.1|1937.7|1929.7|4
1770013860000|2026-02-02 06:31:00|1938.5|1930.5|1940.3|1932.3|1940.3|1932.3|1938.5|1930.5|2
1770013870000|2026-02-02 06:31:10|1941.2|1933.2|1941.1|1933.1|1941.3|1933.3|1940.5|1932.5|8
1770013880000|2026-02-02 06:31:20|1941|1933|1940.9|1932.9|1941.4|1933.4|1940.3|1932.3|9
1770013890000|2026-02-02 06:31:30|1940.8|1932.8|1938.1|1930.1|1940.9|1932.9|1937.8|1929.8|2
1770013900000|2026-02-02 06:31:40|1938.2|1930.2|1938.1|1930.1|1938.2|1930.2|1938.1|1930.1|2
1770013910000|2026-02-02 06:31:50|1938.2|1930.2|1937.8|1929.8|1938.3|1930.3|1937.1|1929.1|2
1770013920000|2026-02-02 06:32:00|1937.7|1929.7|1936.9|1928.9|1937.7|1929.7|1936.9|1928.9|4
1770013940000|2026-02-02 06:32:20|||||||||2
1770013950000|2026-02-02 06:32:30|1932.6|1924.6|1931.7|1923.7|1932.6|1924.6|1931.7|1923.7|4
1770013960000|2026-02-02 06:32:40|1928.6|1920.6|1928.4|1920.4|1928.6|1920.6|1928.4|1920.4|3
1770013970000|2026-02-02 06:32:50|1928.3|1920.3|1928.6|1920.6|1928.7|1920.7|1928.3|1920.3|0
1770013980000|2026-02-02 06:33:00|1928.7|1920.7|1928.7|1920.7|1928.7|1920.7|1928.7|1920.7|4
1770013990000|2026-02-02 06:33:10|1928.6|1920.6|1928.6|1920.6|1928.6|1920.6|1928.6|1920.6|0
1770014000000|2026-02-02 06:33:20|1928.9|1920.9|1928.6|1920.6|1929.1|1921.1|1928.6|1920.6|1
1770014010000|2026-02-02 06:33:30|1927.2|1919.2|1927|1919|1927.2|1919.2|1927|1919|1
1770014020000|2026-02-02 06:33:40|1927.5|1919.5|1927.2|1919.2|1927.7|1919.7|1927.2|1919.2|5
1770014030000|2026-02-02 06:33:50|1923.7|1915.7|1924|1916|1924.3|1916.3|1923.7|1915.7|6
1770014040000|2026-02-02 06:34:00|1923.9|1915.9|1927.7|1919.7|1928.1|1920.1|1923.9|1915.9|1
1770014050000|2026-02-02 06:34:10|1926.9|1918.9|1930.7|1922.7|1931.4|1923.4|1926.9|1918.9|5
1770014060000|2026-02-02 06:34:20|1931.2|1923.2|1927.6|1919.6|1931.2|1923.2|1927.2|1919.2|3
1770014070000|2026-02-02 06:34:30|1929.3|1921.3|1928.8|1920.8|1929.3|1921.3|1927.5|1919.5|0
1770014080000|2026-02-02 06:34:40|1928.3|1920.3|1927.4|1919.4|1928.3|1920.3|1927.1|1919.1|0
1770014090000|2026-02-02 06:34:50|1926.9|1918.9|1926|1918|1926.9|1919.4|1920.9|1918|2
1770014100000|2026-02-02 06:35:00|1926.1|1918.1|1925.8|1917.8|1927|1919.4|1920.9|1917.8|1
1770014110000|2026-02-02 06:35:10|1925.7|1917.7|1930.1|1922.1|1930.7|1922.9|1924.4|1917.2|11
1770014120000|2026-02-02 06:35:20|1927.8|1919.8|1927.8|1919.8|1927.8|1919.8|1927.8|1919.8|0
1770014130000|2026-02-02 06:35:30|1929.6|1921.6|1928.4|1920.4|1929.8|1921.8|1928.4|1920.4|3
1770014140000|2026-02-02 06:35:40|1929|1921|1929.9|1921.9|1929.9|1921.9|1929|1921|0
1770014150000|2026-02-02 06:35:50|1929.7|1921.7|1929.4|1921.4|1929.7|1921.7|1929.4|1921.4|0
1770014160000|2026-02-02 06:36:00|1927.4|1919.4|1927.4|1919.4|1927.4|1919.4|1927.4|1919.4|2
1770014170000|2026-02-02 06:36:10|1927.5|1919.5|1926.7|1918.7|1927.5|1919.5|1926.7|1918.7|0
1770014180000|2026-02-02 06:36:20|1928.4|1920.4|1927.6|1919.6|1928.4|1920.4|1927.6|1919.6|0
1770014190000|2026-02-02 06:36:30|1928.1|1920.1|1927.6|1919.6|1928.6|1920.6|1927.6|1919.6|1
1770014200000|2026-02-02 06:36:40|1926.2|1918.2|1926|1918|1926.2|1918.2|1926|1918|0
1770014210000|2026-02-02 06:36:50|1928|1920|1928.3|1920.3|1928.3|1920.3|1925|1917|2
1770014220000|2026-02-02 06:37:00|1927.5|1919.5|1926.8|1918.8|1928.4|1920.4|1924.5|1916.5|1
1770014240000|2026-02-02 06:37:20|1924.4|1916.4|1925|1917|1925.7|1917.7|1923.1|1915.1|3
1770014250000|2026-02-02 06:37:30|1923|1915|1922.2|1914.2|1923|1915|1922.2|1914.2|2
1770014260000|2026-02-02 06:37:40|1924.5|1916.5|1922.7|1914.7|1924.5|1916.5|1922.6|1914.6|2
1770014270000|2026-02-02 06:37:50|1922.6|1914.6|1913.6|1905.6|1922.6|1914.6|1913.5|1905.5|14
1770014280000|2026-02-02 06:38:00|1918.9|1910.9|1907.1|1899.1|1918.9|1910.9|1907.1|1899.1|14
1770014290000|2026-02-02 06:38:10|1907.4|1899.4|1899.7|1891.7|1912|1904|1899|1891|15
1770014300000|2026-02-02 06:38:20|1899|1891|1903.3|1895.3|1904|1896|1899|1891|2
1770014310000|2026-02-02 06:38:30|1904.3|1896.3|1905|1897|1905|1897|1900.2|1892.2|15
1770014320000|2026-02-02 06:38:40|1904.1|1896.1|1903.5|1895.5|1904.4|1899.4|1898.9|1890.9|19
1770014330000|2026-02-02 06:38:50|1903.4|1895.4|1905|1897|1905.1|1897.1|1903.2|1895.2|0
1770014340000|2026-02-02 06:39:00|1907|1899|1901.8|1893.8|1907|1899|1897.4|1889.4|17
1770014350000|2026-02-02 06:39:10|1901.6|1893.6|1905|1897|1906.7|1899.7|1901.2|1893.2|9
1770014360000|2026-02-02 06:39:20|1908.2|1900.2|1907.7|1899.7|1910.2|1902.2|1907.2|1899.2|5
1770014370000|2026-02-02 06:39:30|1902.5|1894.5|1901.4|1893.4|1902.5|1894.5|1901.4|1893.4|11
1770014380000|2026-02-02 06:39:40|1903|1895|1901|1893|1903.9|1895.9|1900.3|1892.3|4
1770014390000|2026-02-02 06:39:50|1900.8|1892.8|1898.5|1890.5|1900.8|1892.8|1898.5|1890.5|2
1770014400000|2026-02-02 06:40:00|1898.4|1890.4|1897.9|1889.9|1898.5|1890.5|1897.9|1889.9|13
1770014410000|2026-02-02 06:40:10|1897.8|1889.8|1893.9|1885.9|1897.8|1889.8|1892.8|1884.8|9
1770014420000|2026-02-02 06:40:20|1893.7|1885.7|1895.7|1887.7|1896.9|1888.9|1892.8|1884.8|6
1770014430000|2026-02-02 06:40:30|1895.8|1887.8|1894.9|1886.9|1897.9|1889.9|1891.9|1883.9|3
1770014440000|2026-02-02 06:40:40|1895.7|1887.7|1894.5|1886.5|1896|1888|1894.5|1886.5|3
1770014450000|2026-02-02 06:40:50|1894.3|1886.3|1887.6|1879.6|1894.3|1886.3|1887.6|1879.6|10
1770014460000|2026-02-02 06:41:00|1887.8|1879.8|1887|1879|1887.8|1879.8|1887|1879|0
1770014470000|2026-02-02 06:41:10|1883.3|1881.8|1887.8|1879.8|1887.8|1881.8|1883.3|1879.8|5
1770014480000|2026-02-02 06:41:20|1885.5|1884|1893.8|1885.8|1893.9|1885.9|1885.5|1883.3|7
1770014490000|2026-02-02 06:41:30|1895.4|1887.4|1896.6|1888.6|1896.7|1888.7|1895|1887|1
1770014500000|2026-02-02 06:41:40|1898.1|1890.1|1900.6|1892.6|1901.4|1893.4|1898|1890|5
1770014510000|2026-02-02 06:41:50|1901|1893|1901.7|1893.7|1903.2|1895.2|1901|1893|4
1770014520000|2026-02-02 06:42:00|1901.8|1893.8|1901.8|1893.8|1901.8|1893.8|1901.8|1893.8|0
1770014530000|2026-02-02 06:42:10|1902|1894|1902.5|1894.5|1902.5|1894.5|1902|1894|7
1770014540000|2026-02-02 06:42:20|1907.8|1899.8|1898.7|1890.7|1907.8|1899.8|1898.7|1890.7|15
1770014550000|2026-02-02 06:42:30|1898.8|1890.8|1905.5|1897.5|1906.4|1898.4|1898.8|1890.8|5
1770014560000|2026-02-02 06:42:40|1905.6|1897.6|1903.9|1895.9|1905.6|1897.6|1903|1895|0
1770014570000|2026-02-02 06:42:50|1905.1|1897.1|1905.3|1897.3|1905.3|1897.3|1905|1897|1
1770014580000|2026-02-02 06:43:00|1905.5|1897.5|1905.1|1897.1|1905.5|1897.5|1905.1|1897.1|1
1770014590000|2026-02-02 06:43:10|1900.9|1892.9|1903.6|1895.6|1903.9|1895.9|1900.9|1892.9|4
1770014600000|2026-02-02 06:43:20|1903.9|1895.9|1902.4|1894.4|1904.4|1896.4|1896.7|1894.4|2
1770014610000|2026-02-02 06:43:30|1901.2|1893.2|1897.7|1889.7|1901.2|1893.2|1897.7|1889.7|2
1770014620000|2026-02-02 06:43:40|1894.7|1886.7|1893.7|1885.7|1895.4|1887.4|1893.7|1885.7|1
1770014630000|2026-02-02 06:43:50|1891.8|1883.8|1889.3|1881.3|1892.9|1884.9|1889.3|1881.3|7
1770014640000|2026-02-02 06:44:00|1889.4|1881.4|1890.1|1882.1|1891.5|1883.5|1889.4|1881.4|0
1770014650000|2026-02-02 06:44:10|1890.2|1882.2|1890.9|1882.9|1891.1|1883.1|1890.2|1882.2|2
1770014660000|2026-02-02 06:44:20|1891.7|1883.7|1892.6|1884.6|1892.7|1884.7|1891.7|1883.7|1
1770014670000|2026-02-02 06:44:30|1892.8|1884.8|1893.3|1885.3|1893.8|1885.8|1892.8|1884.8|1
1770014680000|2026-02-02 06:44:40|1894.2|1886.2|1894.2|1886.2|1894.2|1886.2|1893.5|1885.5|1
1770014690000|2026-02-02 06:44:50|1895.6|1887.6|1896.1|1888.1|1896.1|1888.1|1895.6|1887.6|2
1770014700000|2026-02-02 06:45:00|1899.7|1891.7|1899.9|1891.9|1899.9|1891.9|1899.7|1891.7|3
1770014710000|2026-02-02 06:45:10|||||||||1
1770014720000|2026-02-02 06:45:20|1898.3|1896.8|1898|1890|1900.3|1896.8|1897.3|1889.3|9
1770014730000|2026-02-02 06:45:30|1897.2|1889.2|1897.4|1889.4|1897.4|1889.4|1897.2|1889.2|5
1770014740000|2026-02-02 06:45:40|1900|1892|1901|1893|1901|1893|1899.4|1891.4|6
1770014750000|2026-02-02 06:45:50|1900.6|1892.6|1900.6|1892.6|1900.6|1892.6|1900.6|1892.6|0
1770014760000|2026-02-02 06:46:00|1900.7|1892.7|1900.7|1892.7|1900.7|1892.7|1900.7|1892.7|6
1770014770000|2026-02-02 06:46:10|||||||||4
1770014780000|2026-02-02 06:46:20|||||||||2
1770014790000|2026-02-02 06:46:30|1900.8|1892.8|1908.6|1900.6|1908.6|1900.6|1900.8|1892.8|11
1770014800000|2026-02-02 06:46:40|1909.4|1901.4|1909.4|1901.4|1910|1902|1909|1901|2
1770014810000|2026-02-02 06:46:50|1909.1|1901.1|1908.8|1900.8|1909.8|1901.8|1908.4|1900.4|1
1770014820000|2026-02-02 06:47:00|1908.6|1900.6|1905.2|1897.2|1909.5|1901.5|1905.1|1897.1|1
1770014830000|2026-02-02 06:47:10|1905.3|1897.3|1907.8|1899.8|1908|1900|1905.3|1897.3|0
1770014840000|2026-02-02 06:47:20|1908.8|1900.8|1908.8|1900.8|1908.8|1900.8|1908.8|1900.8|0
1770014850000|2026-02-02 06:47:30|1908.9|1900.9|1909.4|1901.4|1909.4|1901.4|1908.9|1900.9|0
1770014860000|2026-02-02 06:47:40|1908.9|1900.9|1909.5|1901.5|1909.5|1901.5|1908.9|1900.9|0
1770014880000|2026-02-02 06:48:00|1909.4|1901.4|1908|1900|1909.4|1901.4|1907.6|1899.6|0
1770014890000|2026-02-02 06:48:10|1908.3|1900.3|1908.9|1900.9|1908.9|1900.9|1908.3|1900.3|0
1770014900000|2026-02-02 06:48:20|1909.3|1901.3|1909.4|1901.4|1909.4|1901.4|1909.3|1901.3|0
1770014910000|2026-02-02 06:48:30|1910.1|1902.1|1912.2|1904.2|1912.2|1904.2|1910.1|1902.1|1
1770014920000|2026-02-02 06:48:40|1911.5|1903.5|1902.1|1894.1|1911.5|1903.5|1902|1894|15
1770014930000|2026-02-02 06:48:50|1902.2|1894.2|1902.2|1894.2|1902.2|1894.2|1902.1|1894.1|0
1770014940000|2026-02-02 06:49:00|1902.6|1894.6|1902.7|1894.7|1902.7|1894.7|1902.6|1894.6|0
1770014950000|2026-02-02 06:49:10|1902.6|1894.6|1902.6|1894.6|1902.6|1894.6|1902.6|1894.6|0
1770014960000|2026-02-02 06:49:20|1901.4|1893.4|1901.5|1893.5|1901.9|1893.9|1901.3|1893.3|17
1770014970000|2026-02-02 06:49:30|1902.5|1894.5|1902.8|1894.8|1902.8|1897.8|1899.3|1892.9|13
1770014980000|2026-02-02 06:49:40|1902.4|1894.4|1901.2|1893.2|1902.9|1894.9|1901.2|1893.2|0
1770014990000|2026-02-02 06:49:50|1900.9|1892.9|1904.2|1896.2|1904.3|1896.3|1900.9|1892.9|3
1770015000000|2026-02-02 06:50:00|1904.3|1896.3|1903.8|1895.8|1904.3|1896.3|1903.8|1895.8|2
1770015010000|2026-02-02 06:50:10|1903.7|1895.7|1903.5|1895.5|1903.7|1895.7|1903.5|1895.5|0
1770015020000|2026-02-02 06:50:20|1903.7|1895.7|1903.6|1895.6|1903.9|1895.9|1903.6|1895.6|8
1770015030000|2026-02-02 06:50:30|1904.1|1896.1|1904.1|1896.1|1904.1|1896.1|1904.1|1896.1|12
1770015040000|2026-02-02 06:50:40|||||||||3
1770015050000|2026-02-02 06:50:50|1909.1|1901.1|1910.1|1902.1|1910.9|1902.9|1909.1|1901.1|4
1770015060000|2026-02-02 06:51:00|1909.8|1901.8|1906.1|1898.1|1910.1|1902.1|1906.1|1898.1|2
1770015070000|2026-02-02 06:51:10|1906.2|1898.2|1906.1|1898.1|1907.4|1899.4|1906.1|1898.1|0
1770015080000|2026-02-02 06:51:20|1905.9|1897.9|1905.9|1897.9|1905.9|1897.9|1905.9|1897.9|0
1770015090000|2026-02-02 06:51:30|1905.8|1897.8|1905.7|1897.7|1905.8|1897.8|1905.7|1897.7|0
1770015100000|2026-02-02 06:51:40|1905.6|1897.6|1905.4|1897.4|1905.6|1897.6|1905.4|1897.4|0
1770015110000|2026-02-02 06:51:50|1906.5|1898.5|1906.4|1898.4|1906.5|1898.5|1906.2|1898.2|4
1770015120000|2026-02-02 06:52:00|||||||||4
1770015130000|2026-02-02 06:52:10|1906.3|1898.3|1906.3|1898.3|1906.3|1898.3|1906.3|1898.3|4
1770015140000|2026-02-02 06:52:20|1906.4|1898.4|1906.5|1898.5|1906.5|1898.5|1906.4|1898.4|5
1770015150000|2026-02-02 06:52:30|1905.9|1897.9|1906|1898|1906.6|1898.6|1903.2|1895.2|5
1770015160000|2026-02-02 06:52:40|1906.3|1898.3|1909.3|1901.3|1909.3|1901.3|1905.3|1897.3|3
1770015170000|2026-02-02 06:52:50|1909.2|1901.2|1916.3|1908.3|1916.3|1908.3|1907.7|1901.2|11
1770015180000|2026-02-02 06:53:00|1917.7|1909.7|1921.8|1913.8|1923|1915|1917.7|1909.7|12
1770015190000|2026-02-02 06:53:10|1922.9|1914.9|1926.7|1918.7|1926.7|1918.7|1922.9|1914.9|11
1770015200000|2026-02-02 06:53:20|1926.8|1918.8|1931.4|1923.4|1932|1924|1926.8|1918.8|12
1770015210000|2026-02-02 06:53:30|1931.5|1923.5|1929.5|1921.5|1931.5|1923.5|1929.3|1921.3|2
1770015220000|2026-02-02 06:53:40|1928|1920|1923.6|1915.6|1928|1920|1923.6|1915.6|7
1770015230000|2026-02-02 06:53:50|1922|1914|1920.8|1912.8|1922.3|1914.3|1920.8|1912.8|6
1770015240000|2026-02-02 06:54:00|1921|1913|1919.5|1911.5|1921|1913|1919.5|1911.5|2
1770015250000|2026-02-02 06:54:10|||||||||1
1770015260000|2026-02-02 06:54:20|1919.1|1911.1|1918.9|1910.9|1919.1|1911.1|1918.9|1910.9|3
1770015270000|2026-02-02 06:54:30|1919|1911|1919.7|1911.7|1919.8|1911.8|1918.9|1910.9|1
1770015280000|2026-02-02 06:54:40|1917.4|1915.9|1918.7|1910.7|1920.5|1915.9|1917.4|1910.7|3
1770015290000|2026-02-02 06:54:50|1918.8|1910.8|1917|1909|1918.8|1915.5|1917|1909|4
1770015300000|2026-02-02 06:55:00|1916.9|1908.9|1916.7|1908.7|1916.9|1908.9|1916.7|1908.7|0
1770015310000|2026-02-02 06:55:10|1915.9|1907.9|1915.1|1907.1|1915.9|1907.9|1915.1|1907.1|8
1770015320000|2026-02-02 06:55:20|1915.3|1907.3|1919.2|1911.2|1919.4|1911.4|1915.3|1907.3|8
1770015330000|2026-02-02 06:55:30|1919.3|1911.3|1919.3|1911.3|1919.3|1911.3|1919.3|1911.3|0
1770015340000|2026-02-02 06:55:40|1919.7|1911.7|1922.5|1914.5|1922.8|1914.8|1919.1|1911.1|6
1770015350000|2026-02-02 06:55:50|1922.8|1914.8|1922.8|1914.8|1922.8|1914.8|1922.8|1914.8|2
1770015360000|2026-02-02 06:56:00|1920.3|1918.8|1920.3|1918.8|1920.3|1918.8|1920.3|1918.8|0
1770015370000|2026-02-02 06:56:10|1926.4|1918.4|1929.1|1921.1|1929.6|1921.6|1926.4|1918.4|1
1770015380000|2026-02-02 06:56:20|1928.9|1920.9|1929.5|1921.5|1930.2|1922.2|1928.6|1920.6|2
1770015390000|2026-02-02 06:56:30|1929.2|1921.2|1931.1|1923.1|1931.2|1923.2|1929.2|1921.2|1
1770015400000|2026-02-02 06:56:40|1931.8|1923.8|1931.8|1923.8|1931.8|1923.8|1931.8|1923.8|2
1770015410000|2026-02-02 06:56:50|1931.7|1923.7|1931.6|1923.6|1931.7|1923.7|1931.3|1923.3|4
1770015420000|2026-02-02 06:57:00|1927.4|1919.4|1929.6|1921.6|1929.6|1921.6|1927.4|1919.4|5
1770015430000|2026-02-02 06:57:10|1929.7|1921.7|1930.5|1922.5|1931.2|1923.2|1929.7|1921.7|3
1770015440000|2026-02-02 06:57:20|1928.6|1920.6|1927.8|1919.8|1928.6|1920.6|1927.8|1919.8|3
1770015450000|2026-02-02 06:57:30|1927.5|1919.5|1927.8|1919.8|1927.8|1919.8|1927.5|1919.5|0
1770015460000|2026-02-02 06:57:40|1927.7|1919.7|1927.8|1919.8|1927.8|1919.8|1927.1|1919.1|0
1770015470000|2026-02-02 06:57:50|1928|1920|1930.3|1922.3|1930.3|1922.3|1928|1920|2
1770015480000|2026-02-02 06:58:00|1930.6|1922.6|1931|1923|1931|1923|1930.3|1922.3|1
1770015490000|2026-02-02 06:58:10|1930.7|1922.7|1927.7|1919.7|1931.3|1923.3|1927.1|1919.1|3
1770015500000|2026-02-02 06:58:20|1927.1|1919.1|1928.3|1920.3|1928.5|1920.5|1927.1|1919.1|3
1770015510000|2026-02-02 06:58:30|1929.5|1921.5|1927.7|1919.7|1929.5|1921.5|1927.7|1919.7|0
1770015520000|2026-02-02 06:58:40|1927.8|1919.8|1928.1|1920.1|1928.2|1920.2|1927.8|1919.8|0
1770015530000|2026-02-02 06:58:50|1928.2|1920.2|1927.8|1919.8|1928.2|1924.2|1925.7|1919.4|1
1770015540000|2026-02-02 06:59:00|||||||||1
1770015560000|2026-02-02 06:59:20|1924.2|1916.2|1924.2|1916.2|1924.5|1916.5|1922.7|1914.7|1
1770015570000|2026-02-02 06:59:30|1923.9|1915.9|1922.8|1914.8|1924.5|1921.7|1921.5|1913.5|1
1770015580000|2026-02-02 06:59:40|1923|1915|1925.5|1917.5|1925.5|1917.5|1922.3|1914.3|1
1770015590000|2026-02-02 06:59:50|1921.3|1919.8|1927.1|1919.1|1927.1|1919.8|1921.3|1918|2
1770015600000|2026-02-02 07:00:00|1927|1919|1923.6|1915.6|1927|1919|1922.8|1914.8|1
1770015610000|2026-02-02 07:00:10|1923.5|1915.5|1923.4|1915.4|1923.5|1915.5|1923.4|1915.4|0
1770015620000|2026-02-02 07:00:20|1923.3|1915.3|1924|1916|1924|1916|1923.2|1915.2|3
1770015630000|2026-02-02 07:00:30|1925|1917|1926.3|1918.3|1926.8|1918.8|1925|1917|3
1770015640000|2026-02-02 07:00:40|1923.7|1915.7|1925.3|1917.3|1925.3|1917.3|1923.7|1915.7|2
1770015650000|2026-02-02 07:00:50|1925.4|1917.4|1926.4|1918.4|1926.4|1918.4|1925.4|1917.4|1
1770015670000|2026-02-02 07:01:10|1926.7|1918.7|1931.1|1923.1|1931.1|1923.1|1926.7|1918.7|9
1770015680000|2026-02-02 07:01:20|1931.6|1923.6|1931.8|1923.8|1931.8|1923.8|1931.6|1923.6|1
1770015700000|2026-02-02 07:01:40|1930.9|1922.9|1931.8|1923.8|1931.8|1923.8|1930.9|1922.9|2
1770015710000|2026-02-02 07:01:50|1932.4|1924.4|1932.5|1924.5|1932.5|1924.5|1932.4|1924.4|2
1770015730000|2026-02-02 07:02:10|1935.3|1927.3|1938.1|1930.1|1938.1|1930.1|1935.3|1927.3|5
1770015740000|2026-02-02 07:02:20|1938.5|1930.5|1945|1937|1945|1938.5|1938.5|1930.5|19
1770015750000|2026-02-02 07:02:30|1946|1938|1944.9|1943.4|1946.1|1943.4|1944.9|1937|1
1770015760000|2026-02-02 07:02:40|1945.5|1937.5|1945.6|1937.6|1946.6|1938.6|1945.5|1937.5|5
1770015770000|2026-02-02 07:02:50|1945.5|1937.5|1946.4|1938.4|1946.4|1938.4|1945.5|1937.5|1
1770015780000|2026-02-02 07:03:00|1949.5|1941.5|1947.5|1939.5|1949.5|1941.5|1947.5|1939.5|9
1770015790000|2026-02-02 07:03:10|1948.4|1940.4|1948|1940|1948.4|1940.4|1948|1940|2
1770015800000|2026-02-02 07:03:20|1947.7|1939.7|1947.3|1939.3|1947.7|1939.7|1947.3|1939.3|2
1770015810000|2026-02-02 07:03:30|1947.7|1939.7|1950.7|1942.7|1950.7|1942.7|1947.7|1939.7|8
1770015820000|2026-02-02 07:03:40|1951|1943|1951|1943|1951|1943|1951|1943|1
1770015830000|2026-02-02 07:03:50|1949.4|1947.9|1955.7|1947.7|1955.7|1947.9|1949.4|1947.1|1
1770015840000|2026-02-02 07:04:00|1957.1|1949.1|1957|1949|1957.3|1949.3|1957|1949|6
1770015850000|2026-02-02 07:04:10|1957.5|1949.5|1956.9|1948.9|1957.5|1949.5|1955.8|1947.8|12
1770015860000|2026-02-02 07:04:20|1955.7|1947.7|1955.7|1947.7|1955.7|1947.7|1955.7|1947.7|2
1770015870000|2026-02-02 07:04:30|1955.6|1947.6|1955.9|1947.9|1955.9|1947.9|1955.6|1947.6|2
1770015880000|2026-02-02 07:04:40|1956.2|1948.2|1956.3|1948.3|1956.5|1948.5|1956.2|1948.2|1
1770015890000|2026-02-02 07:04:50|1956.6|1948.6|1951.9|1950.4|1957|1953.4|1951.9|1948.6|13
1770015900000|2026-02-02 07:05:00|1957.1|1949.1|1950.6|1942.6|1957.1|1949.1|1950.2|1942.2|2
1770015910000|2026-02-02 07:05:10|1950.7|1942.7|1950.8|1942.8|1950.8|1942.8|1950.7|1942.7|1
1770015920000|2026-02-02 07:05:20|1951.5|1943.5|1954.9|1946.9|1954.9|1946.9|1951.5|1943.5|3
1770015930000|2026-02-02 07:05:30|1955|1947|1955.2|1947.2|1955.2|1947.2|1955|1947|0
1770015940000|2026-02-02 07:05:40|1955|1947|1955.2|1947.2|1955.2|1947.2|1955|1947|1
1770015950000|2026-02-02 07:05:50|1955.3|1947.3|1956|1948|1956|1948|1955.3|1947.3|1
1770015970000|2026-02-02 07:06:10|1954.5|1946.5|1954.7|1946.7|1954.7|1946.7|1954.5|1946.5|0
1770015980000|2026-02-02 07:06:20|1950.1|1948.6|1950.1|1942.1|1950.7|1948.6|1950.1|1942.1|14
1770016000000|2026-02-02 07:06:40|1950.8|1942.8|1951.9|1943.9|1951.9|1948.4|1949.9|1942.7|3
1770016010000|2026-02-02 07:06:50|1951.8|1943.8|1951.7|1943.7|1951.8|1943.8|1951.7|1943.7|0
1770016020000|2026-02-02 07:07:00|1949.8|1941.8|1949.7|1941.7|1949.8|1941.8|1949.7|1941.7|5
1770016030000|2026-02-02 07:07:10|1949.8|1941.8|1950|1942|1950|1942|1949.8|1941.8|3
1770016040000|2026-02-02 07:07:20|1950.1|1942.1|1949.9|1941.9|1954.1|1946.1|1949.4|1941.4|15
1770016050000|2026-02-02 07:07:30|1949.4|1941.4|1949.5|1941.5|1951|1943|1949.4|1941.4|10
1770016060000|2026-02-02 07:07:40|1949.6|1941.6|1949.6|1941.6|1949.6|1941.6|1949.6|1941.6|0
1770016070000|2026-02-02 07:07:50|1949|1941|1951.4|1943.4|1951.4|1943.4|1949|1941|2
1770016080000|2026-02-02 07:08:00|1951.5|1943.5|1951.5|1943.5|1952.2|1944.2|1951.2|1943.2|0
1770016090000|2026-02-02 07:08:10|1951.3|1943.3|1952|1944|1952|1944|1950.4|1942.4|1
1770016100000|2026-02-02 07:08:20|1953.2|1945.2|1956.8|1948.8|1956.8|1948.8|1953.2|1945.2|1
1770016110000|2026-02-02 07:08:30|1955.7|1947.7|1955.7|1947.7|1955.7|1947.7|1955.7|1947.7|0
1770016120000|2026-02-02 07:08:40|1957.4|1949.4|1956.9|1948.9|1957.4|1949.4|1956.9|1948.9|2
1770016130000|2026-02-02 07:08:50|1955.4|1953.9|1961.3|1953.3|1961.3|1953.9|1955.4|1952.5|14
1770016140000|2026-02-02 07:09:00|1962.3|1954.3|1964.5|1956.5|1964.8|1956.8|1962|1954|0
1770016150000|2026-02-02 07:09:10|1964.7|1956.7|1965|1957|1965|1957|1964.7|1956.7|1
1770016160000|2026-02-02 07:09:20|1961.2|1953.2|1962|1954|1962|1954|1961.2|1953.2|3
1770016170000|2026-02-02 07:09:30|1962.1|1954.1|1972.4|1964.4|1972.4|1964.4|1962.1|1954.1|6
1770016180000|2026-02-02 07:09:40|1972.3|1964.3|1973|1965|1973.2|1965.2|1971.8|1963.8|1
1770016190000|2026-02-02 07:09:50|1975.1|1967.1|1975.5|1967.5|1975.5|1967.5|1974.6|1966.6|3
1770016200000|2026-02-02 07:10:00|1975.4|1967.4|1975.4|1967.4|1975.4|1967.4|1975.4|1967.4|0
1770016210000|2026-02-02 07:10:10|1973.1|1965.1|1972.6|1964.6|1973.1|1965.1|1972.6|1964.6|5
1770016220000|2026-02-02 07:10:20|1971.6|1963.6|1972.4|1964.4|1972.4|1964.4|1971.6|1963.6|2
1770016230000|2026-02-02 07:10:30|1972.3|1964.3|1971.7|1963.7|1972.3|1964.3|1971.7|1963.7|0
1770016240000|2026-02-02 07:10:40|1971.5|1963.5|1969.6|1961.6|1971.5|1963.5|1969.3|1961.3|2
1770016250000|2026-02-02 07:10:50|1969.5|1961.5|1967.7|1959.7|1969.5|1963.7|1965.2|1959.7|5
1770016260000|2026-02-02 07:11:00|1966.9|1958.9|1967|1959|1967|1959|1966.9|1958.9|2
1770016270000|2026-02-02 07:11:10|1966.7|1958.7|1966.7|1958.7|1966.7|1958.7|1966.7|1958.7|1
1770016280000|2026-02-02 07:11:20|1966.4|1958.4|1966.4|1958.4|1966.5|1958.5|1966.4|1958.4|14
1770016300000|2026-02-02 07:11:40|1969.6|1961.6|1970.6|1962.6|1970.8|1962.8|1969.6|1961.6|4
1770016310000|2026-02-02 07:11:50|1970.8|1962.8|1971.1|1963.1|1971.1|1963.1|1970.8|1962.8|0
1770016320000|2026-02-02 07:12:00|1971.8|1963.8|1973.5|1965.5|1974.6|1966.6|1971.8|1963.8|5
1770016330000|2026-02-02 07:12:10|1973.7|1965.7|1975.7|1967.7|1975.9|1967.9|1973.7|1965.7|2
1770016340000|2026-02-02 07:12:20|1975.6|1967.6|1969.1|1961.1|1975.6|1967.6|1968.5|1960.5|4
1770016350000|2026-02-02 07:12:30|1969|1961|1969|1961|1969|1961|1969|1961|0
1770016360000|2026-02-02 07:12:40|1968.8|1960.8|1968|1960|1968.8|1960.8|1967.7|1959.7|0
1770016370000|2026-02-02 07:12:50|1968.1|1960.1|1967.4|1959.4|1968.1|1960.1|1967.4|1959.4|0
1770016380000|2026-02-02 07:13:00|1967.1|1959.1|1966.8|1958.8|1967.1|1959.1|1966.8|1958.8|4
1770016390000|2026-02-02 07:13:10|1966.9|1958.9|1968.4|1960.4|1968.4|1960.4|1966.9|1958.9|4
1770016400000|2026-02-02 07:13:20|1967.9|1959.9|1968.4|1960.4|1968.4|1960.4|1967.7|1959.7|0
1770016410000|2026-02-02 07:13:30|1967.4|1959.4|1969|1961|1972.3|1964.3|1967.2|1959.2|6
1770016420000|2026-02-02 07:13:40|1968.7|1960.7|1968.6|1960.6|1970.1|1962.1|1968.6|1960.6|1
1770016430000|2026-02-02 07:13:50|1967.3|1959.3|1969.7|1961.7|1973|1965|1967.3|1959.3|1
1770016440000|2026-02-02 07:14:00|1970|1962|1970|1962|1970.2|1962.2|1970|1962|1
1770016450000|2026-02-02 07:14:10|1970.9|1962.9|1970.8|1962.8|1970.9|1962.9|1970.8|1962.8|0
1770016460000|2026-02-02 07:14:20|1969.4|1961.4|1969.4|1961.4|1969.4|1961.4|1969.4|1961.4|5
1770016470000|2026-02-02 07:14:30|1967.9|1966.4|1961.4|1953.4|1967.9|1966.4|1961.4|1953.4|2
1770016480000|2026-02-02 07:14:40|1961.5|1953.5|1964|1956|1968.3|1960.3|1961.5|1953.5|0
1770016490000|2026-02-02 07:14:50|1963.8|1955.8|1965.7|1957.7|1966.1|1958.1|1963.8|1955.8|4
1770016500000|2026-02-02 07:15:00|1959.2|1951.2|1959.2|1951.2|1959.3|1951.3|1959.2|1951.2|4
1770016510000|2026-02-02 07:15:10|1953.7|1945.7|1953.5|1945.5|1956|1948|1953.3|1945.3|16
1770016520000|2026-02-02 07:15:20|1946.6|1945.1|1951.5|1943.5|1953.3|1945.3|1945.5|1943.2|4
1770016530000|2026-02-02 07:15:30|1944.8|1943.3|1945.5|1937.5|1947.6|1943.3|1944.8|1937.4|1
1770016540000|2026-02-02 07:15:40|1945.9|1937.9|1954.7|1946.7|1958.6|1950.6|1945.9|1937.9|12
1770016550000|2026-02-02 07:15:50|1960.1|1952.1|1948.7|1940.7|1960.1|1952.1|1948.7|1940.7|23
1770016560000|2026-02-02 07:16:00|1948.6|1940.6|1942.8|1934.8|1948.6|1940.6|1939|1934.8|9
1770016570000|2026-02-02 07:16:10|1943.4|1935.4|1937.7|1929.7|1943.4|1935.4|1936.5|1929.7|6
1770016580000|2026-02-02 07:16:20|1938.7|1930.7|1935.3|1927.3|1938.7|1931|1932.5|1927.3|4
1770016590000|2026-02-02 07:16:30|1939.1|1931.1|1936.1|1928.1|1939.4|1931.4|1934|1926|2
1770016600000|2026-02-02 07:16:40|1943.3|1935.3|1939.1|1931.1|1943.8|1935.8|1937|1929|0
1770016610000|2026-02-02 07:16:50|1938.9|1930.9|1940.4|1932.4|1941.9|1933.9|1938.9|1930.9|0
1770016620000|2026-02-02 07:17:00|1941|1933|1941.8|1933.8|1942.4|1934.4|1940.4|1932.4|0
1770016630000|2026-02-02 07:17:10|1943|1935|1947.4|1939.4|1948.2|1940.2|1942.3|1934.3|0
1770016640000|2026-02-02 07:17:20|1947.5|1939.5|1945.2|1937.2|1948.3|1940.3|1941.5|1933.5|42
1770016650000|2026-02-02 07:17:30|1944.1|1936.1|1943.4|1935.4|1944.1|1936.1|1943.1|1935.1|0
1770016660000|2026-02-02 07:17:40|1943.6|1935.6|1944.2|1936.2|1944.2|1936.2|1943.6|1935.6|0
1770016680000|2026-02-02 07:18:00|1944.5|1936.5|1941.9|1933.9|1944.9|1936.9|1941.9|1933.9|1
1770016690000|2026-02-02 07:18:10|1942.4|1934.4|1944.1|1936.1|1944.1|1936.1|1942.4|1934.4|3
1770016700000|2026-02-02 07:18:20|1940.3|1932.3|1941.1|1933.1|1941.5|1933.5|1940.3|1932.3|2
1770016710000|2026-02-02 07:18:30|1941.3|1933.3|1941.6|1933.6|1941.6|1933.6|1941.3|1933.3|0
1770016720000|2026-02-02 07:18:40|1941.8|1933.8|1941.7|1933.7|1941.8|1933.8|1941.6|1933.6|1
1770016730000|2026-02-02 07:18:50|1941.8|1933.8|1941.8|1933.8|1941.8|1933.8|1941.8|1933.8|0
1770016750000|2026-02-02 07:19:10|1942|1934|1943.6|1935.6|1943.6|1935.6|1942|1934|1
1770016760000|2026-02-02 07:19:20|1943.5|1935.5|1945|1937|1945|1937|1943.5|1935.5|0
1770016770000|2026-02-02 07:19:30|1945.1|1937.1|1945|1937|1945.1|1937.1|1945|1937|3
1770016780000|2026-02-02 07:19:40|1942.4|1934.4|1941.8|1933.8|1942.4|1934.4|1941.8|1933.8|3
1770016790000|2026-02-02 07:19:50|1942.2|1934.2|1941.7|1933.7|1942.8|1934.8|1941.7|1933.7|1
1770016810000|2026-02-02 07:20:10|1940.5|1932.5|1938.4|1930.4|1940.5|1932.5|1938.4|1930.4|2
1770016820000|2026-02-02 07:20:20|1938.2|1930.2|1937.8|1929.8|1938.2|1930.2|1937.8|1929.8|2
1770016830000|2026-02-02 07:20:30|1938.2|1930.2|1943.2|1935.2|1943.6|1935.6|1938.2|1930.2|2
1770016840000|2026-02-02 07:20:40|||||||||1
1770016860000|2026-02-02 07:21:00|1939.8|1931.8|1945|1937|1945.4|1937.8|1939.3|1931.5|18
1770016870000|2026-02-02 07:21:10|1944.9|1936.9|1945|1937|1945|1937.7|1939.2|1936.3|5
1770016880000|2026-02-02 07:21:20|1943.9|1935.9|1943.9|1935.9|1943.9|1935.9|1943.9|1935.9|2
1770016900000|2026-02-02 07:21:40|1943.6|1935.6|1944.1|1936.1|1944.1|1938|1939.5|1935.6|8
1770016910000|2026-02-02 07:21:50|1945.3|1937.3|1945.4|1937.4|1945.4|1937.4|1945.1|1937.1|1
1770016920000|2026-02-02 07:22:00|1945.6|1937.6|1948.2|1940.2|1949|1941|1945.2|1937.2|9
1770016930000|2026-02-02 07:22:10|1948|1940|1947.9|1939.9|1948|1940|1947.9|1939.9|0
1770016950000|2026-02-02 07:22:30|1948|1940|1948.2|1940.2|1948.2|1940.2|1946.8|1938.8|0
1770016960000|2026-02-02 07:22:40|1949.5|1941.5|1950.1|1942.1|1950.8|1942.8|1949.5|1941.5|0
1770016970000|2026-02-02 07:22:50|1948.9|1940.9|1945.7|1937.7|1948.9|1940.9|1945.7|1937.7|2
1770016980000|2026-02-02 07:23:00|||||||||1
1770016990000|2026-02-02 07:23:10|1945.9|1937.9|1946|1938|1946|1938|1945.9|1937.9|0
1770017000000|2026-02-02 07:23:20|1948.6|1940.6|1948.8|1940.8|1948.8|1940.8|1948.6|1940.6|3
1770017010000|2026-02-02 07:23:30|1948.6|1940.6|1951.6|1943.6|1953.4|1945.4|1948.5|1940.5|6
1770017020000|2026-02-02 07:23:40|1951.8|1943.8|1946.9|1938.9|1953.9|1945.9|1946.9|1938.9|6
1770017030000|2026-02-02 07:23:50|1947|1939|1948.1|1940.1|1948.6|1940.6|1945.8|1937.8|0
1770017040000|2026-02-02 07:24:00|1948.7|1940.7|1964.3|1956.3|1966|1960|1948.7|1940.7|3
1770017050000|2026-02-02 07:24:10|1964.4|1956.4|1962.7|1954.7|1964.4|1956.4|1962.7|1954.7|1
1770017070000|2026-02-02 07:24:30|1964.9|1956.9|1966|1958|1967.5|1959.5|1963.3|1955.3|6
1770017080000|2026-02-02 07:24:40|1966.1|1958.1|1963.7|1955.7|1966.7|1958.7|1963.7|1955.7|0
1770017090000|2026-02-02 07:24:50|1964.5|1956.5|1967.2|1959.2|1968.8|1960.8|1964.5|1956.5|3
1770017100000|2026-02-02 07:25:00|1966.7|1958.7|1966|1958|1966.7|1958.7|1965.2|1957.2|0
1770017110000|2026-02-02 07:25:10|1966.1|1958.1|1967.9|1959.9|1967.9|1959.9|1964.8|1956.8|2
1770017120000|2026-02-02 07:25:20|1967.3|1959.3|1968.5|1960.5|1968.6|1960.6|1965.4|1957.4|0
1770017130000|2026-02-02 07:25:30|1968.3|1960.3|1969.1|1961.1|1969.1|1961.1|1967.1|1959.1|0
1770017140000|2026-02-02 07:25:40|1967.6|1959.6|1969|1961|1970.1|1962.1|1967.6|1959.6|0
1770017150000|2026-02-02 07:25:50|1968.9|1960.9|1970.5|1962.5|1972.1|1964.1|1968.9|1960.9|3
1770017160000|2026-02-02 07:26:00|1973|1965|1972.1|1964.1|1973|1965|1969.2|1961.2|6
1770017170000|2026-02-02 07:26:10|1976.8|1968.8|1976.5|1968.5|1976.8|1968.8|1976.5|1968.5|1
1770017180000|2026-02-02 07:26:20|1974.6|1966.6|1973.7|1965.7|1974.6|1966.6|1968.6|1960.6|1
1770017190000|2026-02-02 07:26:30|1975.1|1967.1|1979.6|1971.6|1980.1|1972.1|1975.1|1967.1|5
1770017200000|2026-02-02 07:26:40|1980|1972|1980.6|1972.6|1980.8|1972.8|1980|1972|1
1770017210000|2026-02-02 07:26:50|1980.5|1972.5|1977|1969|1980.5|1972.5|1975|1967|1
1770017220000|2026-02-02 07:27:00|1977.2|1969.2|1977.1|1969.1|1977.8|1969.8|1977|1969|1
1770017230000|2026-02-02 07:27:10|1976.3|1968.3|1976.2|1968.2|1976.3|1968.3|1976.2|1968.2|0
1770017240000|2026-02-02 07:27:20|1975.9|1967.9|1968.9|1960.9|1975.9|1967.9|1967.9|1959.9|2
1770017250000|2026-02-02 07:27:30|1968.8|1960.8|1968.8|1960.8|1968.8|1960.8|1968.8|1960.8|0
1770017260000|2026-02-02 07:27:40|1968.2|1960.2|1968.2|1960.2|1968.2|1960.2|1965.8|1957.8|0
1770017270000|2026-02-02 07:27:50|1968.3|1960.3|1969.7|1961.7|1970.4|1962.4|1967.8|1959.8|3
1770017280000|2026-02-02 07:28:00|1969.4|1961.4|1969.4|1961.4|1969.4|1961.4|1969.4|1961.4|0
1770017290000|2026-02-02 07:28:10|1964.1|1962.6|1969.9|1961.9|1970.2|1962.6|1964.1|1961.9|1
1770017300000|2026-02-02 07:28:20|1970.2|1962.2|1970.2|1962.2|1970.2|1962.2|1970.2|1962.2|0
1770017310000|2026-02-02 07:28:30|1970.1|1962.1|1970.1|1962.1|1970.1|1962.1|1970.1|1962.1|0
1770017320000|2026-02-02 07:28:40|1969.9|1961.9|1969.6|1961.6|1969.9|1961.9|1969.6|1961.6|1
1770017330000|2026-02-02 07:28:50|1969.7|1961.7|1969.6|1961.6|1969.7|1961.7|1969.6|1961.6|0
1770017340000|2026-02-02 07:29:00|1969.7|1961.7|1969.7|1961.7|1969.7|1961.7|1969.7|1961.7|0
1770017350000|2026-02-02 07:29:10|1969.6|1961.6|1969.6|1961.6|1969.6|1961.6|1969.6|1961.6|1
1770017360000|2026-02-02 07:29:20|1968.1|1960.1|1966|1958|1968.1|1960.1|1965.7|1957.7|1
1770017370000|2026-02-02 07:29:30|1966.1|1958.1|1966.3|1958.3|1966.3|1958.3|1966.1|1958.1|0
1770017380000|2026-02-02 07:29:40|1970.5|1962.5|1969.6|1961.6|1970.5|1962.5|1968.5|1960.5|3
1770017390000|2026-02-02 07:29:50|1969.8|1961.8|1969.9|1961.9|1970.4|1962.4|1969.8|1961.8|0
1770017400000|2026-02-02 07:30:00|1970.1|1962.1|1970.9|1962.9|1970.9|1962.9|1970.1|1962.1|0
1770017410000|2026-02-02 07:30:10|1971.9|1963.9|1971.1|1963.1|1972.2|1964.2|1970.8|1962.8|0
1770017420000|2026-02-02 07:30:20|1970.8|1962.8|1970.8|1962.8|1970.8|1962.8|1970.8|1962.8|0
1770017430000|2026-02-02 07:30:30|1970.9|1962.9|1970.8|1962.8|1970.9|1962.9|1970.8|1962.8|0
1770017440000|2026-02-02 07:30:40|1974.1|1966.1|1971.9|1963.9|1974.1|1966.1|1970.1|1962.1|3
1770017450000|2026-02-02 07:30:50|1972.7|1964.7|1974.8|1966.8|1974.8|1966.8|1972.7|1964.7|2
1770017460000|2026-02-02 07:31:00|1974.7|1966.7|1973.2|1965.2|1974.9|1966.9|1972.9|1964.9|1
1770017470000|2026-02-02 07:31:10|1973.4|1965.4|1972.6|1964.6|1973.7|1965.7|1972.6|1964.6|1
1770017480000|2026-02-02 07:31:20|1972.5|1964.5|1971.9|1963.9|1972.5|1964.5|1971.9|1963.9|0
1770017490000|2026-02-02 07:31:30|1971.8|1963.8|1969.8|1961.8|1971.8|1963.8|1969.5|1961.5|1
1770017500000|2026-02-02 07:31:40|1971.8|1963.8|1965.6|1957.6|1971.8|1963.8|1965.6|1957.6|5
1770017510000|2026-02-02 07:31:50|1965.7|1957.7|1963.7|1955.7|1965.7|1957.7|1958.8|1955.7|3
1770017520000|2026-02-02 07:32:00|1963.8|1955.8|1955.9|1947.9|1963.8|1955.8|1955.9|1947.9|9
1770017530000|2026-02-02 07:32:10|1955.8|1947.8|1953|1945|1955.8|1947.8|1952.9|1944.9|1
1770017540000|2026-02-02 07:32:20|1950|1942|1950.3|1942.3|1950.3|1942.3|1950|1942|5
1770017560000|2026-02-02 07:32:40|1950.6|1942.6|1949.2|1941.2|1950.7|1942.7|1949.2|1941.2|1
1770017590000|2026-02-02 07:33:10|1951.7|1943.7|1950.9|1942.9|1951.7|1943.7|1950.9|1942.9|3
1770017600000|2026-02-02 07:33:20|1944.9|1936.9|1944.9|1936.9|1944.9|1936.9|1944.9|1936.9|1
1770017610000|2026-02-02 07:33:30|1945.1|1937.1|1955.4|1947.4|1956.2|1948.2|1945.1|1937.1|2
1770017620000|2026-02-02 07:33:40|1956.2|1948.2|1957.4|1949.4|1958.4|1950.4|1955.3|1947.3|1
1770017630000|2026-02-02 07:33:50|1957.2|1949.2|1957.1|1949.1|1957.2|1949.2|1957.1|1949.1|0
1770017640000|2026-02-02 07:34:00|1963.4|1955.4|1960.9|1952.9|1964.8|1956.8|1958.6|1950.6|0
1770017650000|2026-02-02 07:34:10|1961.6|1953.6|1958.5|1950.5|1961.9|1953.9|1958.5|1950.5|6
1770017660000|2026-02-02 07:34:20|1957.8|1949.8|1958|1950|1959.1|1951.1|1956.8|1948.8|0
1770017690000|2026-02-02 07:34:50|1958.8|1950.8|1958.8|1950.8|1958.8|1950.8|1958.8|1950.8|0
1770017710000|2026-02-02 07:35:10|1959|1951|1958.8|1950.8|1960.8|1952.8|1958.8|1950.8|0
1770017720000|2026-02-02 07:35:20|1960.1|1952.1|1957.3|1949.3|1961.1|1953.1|1957.3|1949.3|0
1770017740000|2026-02-02 07:35:40|1958.4|1950.4|1958.4|1950.4|1958.4|1950.4|1958.4|1950.4|0
1770017750000|2026-02-02 07:35:50|1960|1952|1960.3|1952.3|1960.3|1952.3|1959.5|1951.5|0
1770017760000|2026-02-02 07:36:00|1959.7|1951.7|1962.1|1954.1|1962.1|1954.1|1959.4|1951.4|8
1770017770000|2026-02-02 07:36:10|1962.3|1954.3|1967.8|1959.8|1967.9|1959.9|1961.2|1953.2|4
1770017780000|2026-02-02 07:36:20|1967.9|1959.9|1968.5|1960.5|1969.4|1961.4|1967.9|1959.9|0
1770017790000|2026-02-02 07:36:30|1969.2|1961.2|1968.3|1960.3|1969.2|1961.2|1968.2|1960.2|0
1770017810000|2026-02-02 07:36:50|1968.4|1960.4|1970.1|1962.1|1970.1|1962.1|1968.4|1960.4|0
1770017820000|2026-02-02 07:37:00|1970.3|1962.3|1974.5|1966.5|1974.5|1966.5|1970.3|1962.3|5
1770017830000|2026-02-02 07:37:10|1976.3|1968.3|1974.5|1966.5|1976.3|1968.3|1974.5|1966.5|2
1770017840000|2026-02-02 07:37:20|1974.4|1966.4|1978.9|1970.9|1980.3|1972.3|1974.4|1966.4|9
1770017850000|2026-02-02 07:37:30|1978.3|1970.3|1978.7|1970.7|1979.1|1971.1|1978.3|1970.3|2
1770017860000|2026-02-02 07:37:40|1980.2|1972.2|1979.8|1971.8|1980.2|1972.2|1978.7|1970.7|2
1770017870000|2026-02-02 07:37:50|1979.9|1971.9|1981|1973|1981|1973|1979.9|1971.9|0
1770017880000|2026-02-02 07:38:00|1981.6|1973.6|1981.4|1973.4|1981.7|1973.7|1981.4|1973.4|0
1770017890000|2026-02-02 07:38:10|1981.3|1973.3|1981.7|1973.7|1981.7|1973.7|1981.1|1973.1|5
1770017910000|2026-02-02 07:38:30|1981.8|1973.8|1981.9|1973.9|1981.9|1973.9|1981.8|1973.8|1
1770017930000|2026-02-02 07:38:50|1982|1974|1983.8|1975.8|1983.8|1979|1980.5|1974|16
1770017940000|2026-02-02 07:39:00|1982.9|1974.9|1981.3|1973.3|1982.9|1974.9|1977.7|1969.7|18
1770017950000|2026-02-02 07:39:10|1981.2|1973.2|1981.1|1973.1|1981.2|1973.2|1981.1|1973.1|0
1770017960000|2026-02-02 07:39:20|1981.2|1973.2|1981.2|1973.2|1981.2|1973.2|1981.2|1973.2|1
1770017970000|2026-02-02 07:39:30|1981.1|1973.1|1981.2|1973.2|1981.3|1973.3|1981.1|1973.1|7
1770017980000|2026-02-02 07:39:40|1981.4|1973.4|1981.4|1973.4|1981.4|1975.1|1976.6|1973.4|2
1770017990000|2026-02-02 07:39:50|1981.3|1973.3|1981.3|1973.3|1981.3|1973.3|1981.3|1973.3|0
1770018000000|2026-02-02 07:40:00|1981.2|1973.2|1976.5|1968.5|1981.2|1973.2|1976.5|1968.5|3
1770018010000|2026-02-02 07:40:10|1977.3|1969.3|1976.6|1968.6|1977.7|1969.7|1976.6|1968.6|0
1770018020000|2026-02-02 07:40:20|1976.5|1968.5|1975.3|1967.3|1976.5|1968.5|1974.6|1966.6|2
1770018030000|2026-02-02 07:40:30|1975.2|1967.2|1975.1|1967.1|1975.2|1967.2|1975.1|1967.1|0
1770018040000|2026-02-02 07:40:40|1975.2|1967.2|1978.6|1970.6|1978.8|1970.8|1975.2|1967.2|3
1770018050000|2026-02-02 07:40:50|1978|1970|1977.5|1969.5|1978|1970|1977.5|1969.5|0
1770018060000|2026-02-02 07:41:00|1980.1|1972.1|1982|1974|1982.6|1974.6|1980.1|1972.1|1
1770018070000|2026-02-02 07:41:10|1982.9|1974.9|1981|1973|1983|1975|1981|1973|5
1770018080000|2026-02-02 07:41:20|1981.1|1973.1|1979.4|1971.4|1981.1|1973.1|1979.4|1971.4|0
1770018090000|2026-02-02 07:41:30|1979.3|1971.3|1979|1971|1979.3|1976.9|1977.8|1969.8|4
1770018100000|2026-02-02 07:41:40|1982.6|1974.6|1982.3|1974.3|1982.6|1974.6|1982.1|1974.1|2
1770018110000|2026-02-02 07:41:50|1981.4|1973.4|1979.7|1971.7|1981.4|1973.4|1979|1971|0
1770018120000|2026-02-02 07:42:00|1979.6|1971.6|1978.3|1970.3|1981.3|1973.3|1978|1970|3
1770018130000|2026-02-02 07:42:10|1979.9|1971.9|1980.4|1972.4|1980.6|1972.6|1979.4|1971.4|0
1770018140000|2026-02-02 07:42:20|1980.2|1972.2|1979.4|1971.4|1980.2|1972.2|1977.6|1969.6|0
1770018150000|2026-02-02 07:42:30|1980.2|1972.2|1979.9|1971.9|1980.2|1972.2|1979.9|1971.9|0
1770018160000|2026-02-02 07:42:40|1979.7|1971.7|1979.4|1971.4|1979.7|1971.7|1979.4|1971.4|0
1770018170000|2026-02-02 07:42:50|1977.5|1969.5|1976.5|1968.5|1977.9|1969.9|1976.5|1968.5|0
1770018180000|2026-02-02 07:43:00|1976.3|1968.3|1975.8|1967.8|1976.3|1968.3|1975.8|1967.8|0
1770018190000|2026-02-02 07:43:10|1974.8|1966.8|1980.3|1972.3|1980.3|1972.3|1974.8|1966.8|2
1770018200000|2026-02-02 07:43:20|1977.9|1969.9|1978.5|1970.5|1978.5|1970.5|1977.9|1969.9|0
1770018210000|2026-02-02 07:43:30|1978.3|1970.3|1977|1969|1978.3|1970.3|1977|1969|0
1770018240000|2026-02-02 07:44:00|1978.4|1970.4|1978.9|1970.9|1978.9|1970.9|1978.4|1970.4|0
1770018250000|2026-02-02 07:44:10|1979|1971|1979.5|1971.5|1979.5|1971.5|1979|1971|2
1770018270000|2026-02-02 07:44:30|1980.3|1972.3|1980.4|1972.4|1980.4|1972.4|1980.3|1972.3|0
1770018290000|2026-02-02 07:44:50|1980.3|1972.3|1980.5|1972.5|1980.5|1972.5|1980.3|1972.3|0
1770018300000|2026-02-02 07:45:00|1980.6|1972.6|1981.1|1973.1|1981.1|1973.1|1980.6|1972.6|0
1770018330000|2026-02-02 07:45:30|1980.7|1972.7|1980.7|1972.7|1980.7|1972.7|1980.7|1972.7|0
1770018350000|2026-02-02 07:45:50|1982.4|1974.4|1986.3|1978.3|1986.3|1978.3|1982.4|1974.4|2
1770018360000|2026-02-02 07:46:00|1982.7|1974.7|1982.7|1974.7|1982.7|1974.7|1982.7|1974.7|8
1770018370000|2026-02-02 07:46:10|||||||||2
1770018380000|2026-02-02 07:46:20|1982.6|1974.6|1981.8|1973.8|1982.6|1974.6|1981.8|1973.8|1
1770018390000|2026-02-02 07:46:30|1980|1972|1980.1|1972.1|1981.7|1973.7|1980|1972|2
1770018400000|2026-02-02 07:46:40|1980|1972|1980.2|1972.2|1980.2|1972.2|1980|1972|0
1770018410000|2026-02-02 07:46:50|1980.1|1972.1|1980.7|1972.7|1980.8|1972.8|1980.1|1972.1|1
1770018420000|2026-02-02 07:47:00|1980.6|1972.6|1980.7|1972.7|1980.7|1972.7|1980.6|1972.6|1
1770018430000|2026-02-02 07:47:10|1982|1974|1980.7|1972.7|1982|1974|1980.7|1972.7|1
1770018440000|2026-02-02 07:47:20|1980.6|1972.6|1979.4|1971.4|1980.6|1972.6|1979.4|1971.4|0
1770018450000|2026-02-02 07:47:30|1980|1972|1982|1974|1982|1974|1980|1972|0
1770018460000|2026-02-02 07:47:40|||||||||1
1770018480000|2026-02-02 07:48:00|1982.1|1974.1|1982.1|1974.1|1982.1|1974.1|1982.1|1974.1|1
1770018490000|2026-02-02 07:48:10|1982.5|1974.5|1982.5|1974.5|1982.5|1974.5|1982.5|1974.5|10
1770018500000|2026-02-02 07:48:20|1983.5|1975.5|1983.5|1975.5|1983.5|1975.5|1983.5|1975.5|3
1770018510000|2026-02-02 07:48:30|1983.6|1975.6|1990.3|1982.3|1990.3|1982.3|1983.6|1975.6|6
1770018520000|2026-02-02 07:48:40|1990.5|1982.5|1991.8|1983.8|1991.8|1983.8|1990.5|1982.5|1
1770018530000|2026-02-02 07:48:50|1992.2|1984.2|1992.2|1984.2|1992.2|1984.2|1992.2|1984.2|0
1770018540000|2026-02-02 07:49:00|1992.1|1984.1|1989.2|1981.2|1992.1|1984.1|1986.8|1978.8|5
1770018550000|2026-02-02 07:49:10|1989|1981|1989.6|1981.6|1989.6|1981.6|1986.5|1978.5|3
1770018560000|2026-02-02 07:49:20|1989.4|1981.4|1989.1|1981.1|1989.4|1981.4|1988.8|1980.8|3
1770018570000|2026-02-02 07:49:30|1990.9|1982.9|1989.8|1981.8|1990.9|1982.9|1985.2|1977.2|1
1770018580000|2026-02-02 07:49:40|1989.9|1981.9|1990.3|1982.3|1990.6|1982.6|1989.2|1981.2|0
1770018590000|2026-02-02 07:49:50|1990|1982|1991.6|1983.6|1991.7|1983.7|1987.6|1979.6|2
1770018600000|2026-02-02 07:50:00|||||||||1
1770018610000|2026-02-02 07:50:10|1991.5|1983.5|1991.4|1983.4|1991.5|1983.5|1991.4|1983.4|0
1770018630000|2026-02-02 07:50:30|1991.6|1983.6|1991.5|1983.5|1991.6|1983.6|1991.5|1983.5|0
1770018640000|2026-02-02 07:50:40|1989.1|1981.1|1989.1|1981.1|1989.1|1981.1|1989.1|1981.1|3
1770018650000|2026-02-02 07:50:50|1988.3|1980.3|1986.1|1978.1|1988.3|1980.3|1986.1|1978.1|0
1770018660000|2026-02-02 07:51:00|1985.1|1977.1|1983.8|1975.8|1985.1|1977.1|1983.8|1975.8|5
1770018670000|2026-02-02 07:51:10|1983.7|1975.7|1981.9|1973.9|1983.9|1975.9|1981.8|1973.8|1
1770018680000|2026-02-02 07:51:20|1982|1974|1982|1974|1982|1974|1982|1974|0
1770018690000|2026-02-02 07:51:30|1981.9|1973.9|1982|1974|1982|1974|1981.9|1973.9|0
1770018700000|2026-02-02 07:51:40|1984.3|1976.3|1987.6|1979.6|1988.1|1980.1|1981.7|1973.7|10
1770018710000|2026-02-02 07:51:50|1987.5|1979.5|1986.5|1978.5|1987.5|1979.5|1986.5|1978.5|0
1770018720000|2026-02-02 07:52:00|1983.3|1975.3|1983.1|1975.1|1983.3|1975.3|1982.6|1974.6|2
1770018730000|2026-02-02 07:52:10|1982.8|1974.8|1983.9|1975.9|1984.4|1976.4|1981|1973|1
1770018740000|2026-02-02 07:52:20|1983.3|1975.3|1983.9|1975.9|1983.9|1975.9|1983.3|1975.3|0
1770018750000|2026-02-02 07:52:30|1983.8|1975.8|1983.7|1975.7|1983.8|1975.8|1983.7|1975.7|0
1770018760000|2026-02-02 07:52:40|1983.6|1975.6|1983.4|1975.4|1984|1976|1983|1975|0
1770018770000|2026-02-02 07:52:50|1983.7|1975.7|1982|1974|1983.7|1975.7|1981.7|1973.7|4
1770018780000|2026-02-02 07:53:00|1981.4|1973.4|1982|1974|1983.9|1975.9|1981.4|1973.4|3
1770018790000|2026-02-02 07:53:10|1983.9|1975.9|1981.5|1973.5|1983.9|1975.9|1981.5|1973.5|2
1770018800000|2026-02-02 07:53:20|1983.7|1975.7|1982.5|1974.5|1983.7|1975.7|1982.4|1974.4|1
1770018810000|2026-02-02 07:53:30|1982.4|1974.4|1982.1|1974.1|1982.4|1974.4|1981.7|1973.7|0
1770018820000|2026-02-02 07:53:40|1982|1974|1984.5|1976.5|1984.8|1976.8|1982|1974|1
1770018830000|2026-02-02 07:53:50|1984.3|1976.3|1984.3|1976.3|1984.3|1976.3|1984.3|1976.3|0
1770018850000|2026-02-02 07:54:10|1984.2|1976.2|1984.2|1976.2|1984.2|1976.2|1984.2|1976.2|0
1770018870000|2026-02-02 07:54:30|1986.9|1978.9|1986.3|1978.3|1986.9|1978.9|1986.3|1978.3|2
1770018900000|2026-02-02 07:55:00|1986.2|1978.2|1986.2|1978.2|1986.2|1978.2|1986.2|1978.2|0
1770018910000|2026-02-02 07:55:10|1987.5|1979.5|1987.6|1979.6|1987.6|1979.6|1987.5|1979.5|0
1770018920000|2026-02-02 07:55:20|1981.5|1973.5|1980.9|1972.9|1981.5|1973.5|1979.4|1971.4|10
1770018930000|2026-02-02 07:55:30|1981.1|1973.1|1980.3|1972.3|1981.4|1973.4|1979.8|1971.8|4
1770018940000|2026-02-02 07:55:40|1982.5|1974.5|1981.8|1973.8|1982.5|1974.5|1981.8|1973.8|0
1770018950000|2026-02-02 07:55:50|1980.5|1972.5|1977.7|1969.7|1980.5|1972.5|1976.5|1968.5|7
1770018960000|2026-02-02 07:56:00|1978.4|1970.4|1982.7|1974.7|1982.7|1974.7|1978.4|1970.4|3
1770018990000|2026-02-02 07:56:30|1981.7|1973.7|1981.7|1973.7|1981.7|1973.7|1981.7|1973.7|0
1770019000000|2026-02-02 07:56:40|1983.3|1975.3|1985.4|1977.4|1985.4|1977.4|1983|1975|1
1770019020000|2026-02-02 07:57:00|1987.2|1979.2|1986.5|1978.5|1987.2|1979.2|1986.5|1978.5|1
1770019030000|2026-02-02 07:57:10|1987.3|1979.3|1988|1980|1988|1980|1987.3|1979.3|0
1770019040000|2026-02-02 07:57:20|1988.8|1980.8|1985.7|1977.7|1988.8|1980.8|1985.7|1977.7|1
1770019050000|2026-02-02 07:57:30|1981.9|1980.4|1981.6|1973.6|1982.4|1980.4|1976.3|1973.6|2
1770019060000|2026-02-02 07:57:40|1981.5|1973.5|1981.5|1973.5|1981.5|1973.5|1981.5|1973.5|1
1770019080000|2026-02-02 07:58:00|1981.7|1973.7|1981.6|1973.6|1981.7|1973.7|1981.5|1973.5|1
1770019110000|2026-02-02 07:58:30|1981.4|1973.4|1978.7|1970.7|1981.4|1973.4|1978.4|1970.4|2
1770019120000|2026-02-02 07:58:40|1978.4|1970.4|1978.8|1970.8|1979.6|1971.6|1977|1969|3
1770019130000|2026-02-02 07:58:50|1978.9|1970.9|1982|1974|1983.1|1975.1|1978.9|1970.9|3
1770019140000|2026-02-02 07:59:00|1981.8|1973.8|1978.2|1970.2|1981.8|1973.8|1978.1|1970.1|1
1770019150000|2026-02-02 07:59:10|1977.1|1969.1|1976.7|1968.7|1977.3|1969.3|1976.7|1968.7|0
1770019160000|2026-02-02 07:59:20|1977|1969|1975.8|1967.8|1977|1969|1975.8|1967.8|1
1770019170000|2026-02-02 07:59:30|1975.4|1967.4|1975.9|1967.9|1976|1968|1975.4|1967.4|0
1770019180000|2026-02-02 07:59:40|1973.7|1972.2|1976.4|1968.4|1977.4|1973.5|1973.7|1968.4|5
1770019190000|2026-02-02 07:59:50|1975.2|1967.2|1971.9|1963.9|1975.2|1967.2|1970.3|1962.3|1
1770019200000|2026-02-02 08:00:00|1972|1964|1973.9|1965.9|1974.7|1966.7|1972|1964|3
1770019210000|2026-02-02 08:00:10|1974.4|1966.4|1976.6|1968.6|1976.6|1968.6|1974.4|1966.4|3
1770019220000|2026-02-02 08:00:20|1976.7|1968.7|1976.7|1968.7|1976.7|1968.7|1976.7|1968.7|2
1770019230000|2026-02-02 08:00:30|1976.4|1968.4|1971.8|1963.8|1976.4|1968.4|1970.1|1962.1|5
1770019240000|2026-02-02 08:00:40|1971.6|1963.6|1968.8|1960.8|1971.6|1963.6|1968.7|1960.7|3
1770019250000|2026-02-02 08:00:50|1968.5|1960.5|1966.2|1958.2|1968.8|1960.8|1961.4|1958.2|1
1770019260000|2026-02-02 08:01:00|1965.9|1957.9|1970.5|1962.5|1971.6|1963.6|1965.9|1957.9|5
1770019270000|2026-02-02 08:01:10|1971|1963|1970.4|1962.4|1972.2|1964.2|1969.6|1961.6|2
1770019280000|2026-02-02 08:01:20|1973.2|1965.2|1962.7|1954.7|1973.2|1965.2|1962.7|1954.7|7
1770019290000|2026-02-02 08:01:30|1962.5|1954.5|1963.4|1955.4|1963.9|1955.9|1962.5|1954.5|1
1770019300000|2026-02-02 08:01:40|1963.5|1955.5|1966.9|1958.9|1967.7|1959.7|1963.5|1955.5|0
1770019310000|2026-02-02 08:01:50|1966.7|1958.7|1966.9|1958.9|1966.9|1958.9|1966.7|1958.7|4
1770019320000|2026-02-02 08:02:00|||||||||2
1770019330000|2026-02-02 08:02:10|1963.9|1955.9|1962.9|1954.9|1964.9|1956.9|1960.1|1952.1|11
1770019340000|2026-02-02 08:02:20|1961|1959.5|1964|1956|1965.2|1959.5|1961|1954.8|3
1770019350000|2026-02-02 08:02:30|1964.3|1956.3|1967.3|1959.3|1967.3|1959.3|1964|1956|3
1770019360000|2026-02-02 08:02:40|1967.2|1959.2|1967.3|1959.3|1967.3|1959.3|1967|1959|1
1770019370000|2026-02-02 08:02:50|1968.4|1960.4|1967.6|1959.6|1968.4|1960.4|1967.3|1959.3|0
1770019380000|2026-02-02 08:03:00|1967.3|1959.3|1969.9|1961.9|1972.3|1964.3|1963.5|1955.5|19
1770019390000|2026-02-02 08:03:10|1970.6|1962.6|1970.6|1962.6|1970.8|1962.8|1970.6|1962.6|0
1770019400000|2026-02-02 08:03:20|1970.5|1962.5|1973.6|1965.6|1974|1968.1|1969.6|1962.5|4
1770019410000|2026-02-02 08:03:30|1974.8|1966.8|1974.8|1966.8|1974.8|1966.8|1974.8|1966.8|1
1770019420000|2026-02-02 08:03:40|1975|1967|1975.4|1967.4|1975.4|1967.4|1975|1967|0
1770019430000|2026-02-02 08:03:50|1975.5|1967.5|1975.2|1967.2|1975.7|1967.7|1975.2|1967.2|0
1770019440000|2026-02-02 08:04:00|1975|1967|1974.7|1966.7|1975|1967|1974.7|1966.7|0
1770019460000|2026-02-02 08:04:20|1974.9|1966.9|1975.2|1967.2|1975.2|1967.2|1974.9|1966.9|1
1770019470000|2026-02-02 08:04:30|1977.3|1969.3|1977.4|1969.4|1977.4|1969.4|1977.3|1969.3|3
1770019480000|2026-02-02 08:04:40|1980|1972|1981.4|1973.4|1981.7|1973.7|1978.3|1970.3|10
1770019490000|2026-02-02 08:04:50|1981.5|1973.5|1980.9|1972.9|1981.5|1973.5|1980.9|1972.9|0
1770019500000|2026-02-02 08:05:00|1981.4|1973.4|1981.7|1973.7|1981.7|1973.7|1981.4|1973.4|1
1770019510000|2026-02-02 08:05:10|1982|1974|1982.3|1974.3|1982.4|1974.4|1982|1974|0
1770019520000|2026-02-02 08:05:20|1982.5|1974.5|1987.3|1979.3|1987.3|1979.3|1982.5|1974.5|2
1770019530000|2026-02-02 08:05:30|1987.2|1979.2|1987.3|1979.3|1987.3|1984.2|1985.5|1977.5|2
1770019540000|2026-02-02 08:05:40|1987.2|1979.2|1986|1978|1987.6|1979.6|1986|1978|0
1770019550000|2026-02-02 08:05:50|1985.8|1977.8|1984.5|1976.5|1987.6|1979.6|1983.6|1975.6|4
1770019560000|2026-02-02 08:06:00|1984.3|1976.3|1981.1|1973.1|1984.5|1976.5|1978.6|1970.6|1
1770019570000|2026-02-02 08:06:10|1981.3|1973.3|1980.4|1972.4|1981.8|1973.8|1980.3|1972.3|0
1770019580000|2026-02-02 08:06:20|1982.6|1974.6|1982.2|1974.2|1982.6|1974.6|1982.2|1974.2|2
1770019590000|2026-02-02 08:06:30|1982|1974|1980.9|1972.9|1982.1|1974.1|1980.9|1972.9|2
1770019600000|2026-02-02 08:06:40|1980.8|1972.8|1981|1973|1981|1973|1980.8|1972.8|0
1770019610000|2026-02-02 08:06:50|1981.5|1973.5|1981.5|1973.5|1981.5|1973.5|1981.5|1973.5|0
1770019630000|2026-02-02 08:07:10|1985|1977|1987.8|1979.8|1987.8|1979.8|1985|1977|2
1770019640000|2026-02-02 08:07:20|1987.9|1979.9|1988|1980|1988.1|1980.1|1987.9|1979.9|0
1770019650000|2026-02-02 08:07:30|1988.1|1980.1|1988.1|1980.1|1988.1|1980.1|1988.1|1980.1|0
1770019660000|2026-02-02 08:07:40|1988.2|1980.2|1988.3|1980.3|1988.3|1980.3|1988.2|1980.2|0
1770019670000|2026-02-02 08:07:50|1988.5|1980.5|1989.6|1981.6|1990.8|1982.8|1988.5|1980.5|6
1770019680000|2026-02-02 08:08:00|1989.5|1981.5|1987.2|1979.2|1989.5|1981.5|1986.1|1978.1|6
1770019690000|2026-02-02 08:08:10|1988.4|1980.4|1987.2|1979.2|1988.4|1980.4|1986.8|1978.8|2
1770019700000|2026-02-02 08:08:20|1987|1979|1988.1|1980.1|1988.1|1980.1|1986.3|1978.3|1
1770019710000|2026-02-02 08:08:30|1987.9|1979.9|1988.6|1980.6|1989|1981|1987.4|1979.4|1
1770019720000|2026-02-02 08:08:40|1988.5|1980.5|1987.7|1979.7|1988.5|1980.5|1987.6|1979.6|1
1770019730000|2026-02-02 08:08:50|1987.5|1979.5|1987.4|1979.4|1987.5|1979.5|1987.2|1979.2|3
1770019740000|2026-02-02 08:09:00|1987|1979|1984.4|1976.4|1987|1979|1984.1|1976.1|3
1770019750000|2026-02-02 08:09:10|1984.6|1976.6|1991.5|1983.5|1991.5|1983.5|1984.6|1976.6|3
1770019760000|2026-02-02 08:09:20|1991.6|1983.6|1991.5|1983.5|1992.1|1984.1|1991.5|1983.5|1
1770019770000|2026-02-02 08:09:30|1989.2|1981.2|1992.1|1984.1|1992.7|1984.7|1989.2|1981.2|5
1770019780000|2026-02-02 08:09:40|1992.2|1984.2|1996.5|1988.5|1996.5|1988.5|1992.2|1984.2|10
1770019790000|2026-02-02 08:09:50|1996.4|1988.4|1994.7|1986.7|1996.4|1988.4|1994.6|1986.6|1
1770019800000|2026-02-02 08:10:00|1994.6|1986.6|1993.7|1985.7|1994.9|1986.9|1992.8|1984.8|3
1770019810000|2026-02-02 08:10:10|1994.6|1986.6|1992.8|1984.8|1994.6|1986.6|1992.8|1984.8|0
1770019820000|2026-02-02 08:10:20|1992.7|1984.7|1994.2|1986.2|1994.2|1986.2|1992.7|1984.7|5
1770019830000|2026-02-02 08:10:30|1995|1987|1996.8|1988.8|1996.8|1988.8|1994.2|1986.2|0
1770019840000|2026-02-02 08:10:40|1997.1|1989.1|1994.4|1992.9|1997.1|1992.9|1994.4|1988.3|1
1770019850000|2026-02-02 08:10:50|1998|1990|1998|1990|1998|1990|1998|1990|7
1770019860000|2026-02-02 08:11:00|1996.7|1988.7|1990.5|1982.5|1996.7|1988.7|1990.5|1982.5|14
1770019870000|2026-02-02 08:11:10|1991.3|1983.3|1991.8|1983.8|1991.8|1983.8|1991.3|1983.3|3
1770019880000|2026-02-02 08:11:20|1991.7|1983.7|1992|1984|1992.1|1984.1|1991.6|1983.6|1
1770019890000|2026-02-02 08:11:30|1991.9|1983.9|1992|1984|1992.1|1984.1|1991.9|1983.9|1
1770019900000|2026-02-02 08:11:40|1991.9|1983.9|1991.9|1983.9|1991.9|1983.9|1991.9|1983.9|0
1770019920000|2026-02-02 08:12:00|1990.8|1982.8|1992|1984|1992|1984|1989.7|1981.7|8
1770019930000|2026-02-02 08:12:10|1992.1|1984.1|1993.4|1985.4|1993.4|1985.4|1992.1|1984.1|0
1770019940000|2026-02-02 08:12:20|1993.3|1985.3|1993.8|1985.8|1993.8|1985.8|1993.1|1985.1|0
1770019950000|2026-02-02 08:12:30|||||||||1
1770019960000|2026-02-02 08:12:40|1993.7|1985.7|1990|1982|1993.7|1987|1988.5|1982|3
1770019970000|2026-02-02 08:12:50|1989.8|1981.8|1990.1|1982.1|1990.4|1982.4|1987.5|1979.5|5
1770019980000|2026-02-02 08:13:00|1990.2|1982.2|1991.3|1983.3|1992.5|1984.5|1990.2|1982.2|3
1770019990000|2026-02-02 08:13:10|1991.7|1983.7|1991.4|1983.4|1991.7|1983.7|1991.4|1983.4|1
1770020000000|2026-02-02 08:13:20|1990.9|1982.9|1991.2|1983.2|1991.2|1987.6|1989.1|1982.9|2
1770020010000|2026-02-02 08:13:30|1992.1|1984.1|1993.4|1985.4|1993.4|1985.4|1991.9|1983.9|5
1770020020000|2026-02-02 08:13:40|1994.4|1986.4|1996.4|1988.4|1997.6|1989.6|1994.4|1986.4|4
1770020030000|2026-02-02 08:13:50|1997.5|1989.5|1996.4|1988.4|1997.8|1989.8|1996.4|1988.4|3
1770020040000|2026-02-02 08:14:00|1996.5|1988.5|1996.4|1988.4|1997.5|1989.5|1996.3|1988.3|3
1770020050000|2026-02-02 08:14:10|1996.3|1988.3|1996.1|1988.1|1996.3|1988.3|1995.8|1987.8|0
1770020060000|2026-02-02 08:14:20|1997.1|1989.1|1997.1|1989.1|1997.1|1989.1|1997.1|1989.1|3
1770020070000|2026-02-02 08:14:30|1996.8|1988.8|1996.2|1988.2|1996.8|1988.8|1994.5|1986.5|4
1770020080000|2026-02-02 08:14:40|1996.7|1988.7|1997.3|1989.3|1997.7|1989.7|1996.7|1988.7|1
1770020090000|2026-02-02 08:14:50|1997.2|1989.2|1997.3|1989.3|1997.3|1989.3|1996.7|1988.7|3
1770020100000|2026-02-02 08:15:00|1997.2|1989.2|1997.3|1989.3|1997.3|1989.3|1996.7|1988.7|6
1770020120000|2026-02-02 08:15:20|1998|1990|1995|1993.5|1998.2|1993.5|1995|1990|4
1770020130000|2026-02-02 08:15:30|||||||||1
1770020140000|2026-02-02 08:15:40|2000.5|1992.5|1999.7|1991.7|2000.5|1992.5|1999.5|1991.5|26
1770020150000|2026-02-02 08:15:50|2000.3|1992.3|1999.7|1991.7|2000.3|1992.3|1999.7|1991.7|1
1770020160000|2026-02-02 08:16:00|1998.5|1990.5|1999.7|1991.7|1999.7|1991.7|1997.6|1989.6|8
1770020170000|2026-02-02 08:16:10|2000.6|1992.6|1999.6|1991.6|2000.6|1992.6|1999.6|1991.6|6
1770020180000|2026-02-02 08:16:20|2002.1|1994.1|2002.6|1994.6|2002.7|1994.7|2002.1|1994.1|11
1770020190000|2026-02-02 08:16:30|2001.8|1993.8|2002.4|1994.4|2002.4|1994.4|2001.8|1993.8|4
1770020200000|2026-02-02 08:16:40|2001.4|1993.4|1999.1|1991.1|2001.4|1993.4|1999.1|1991.1|4
1770020210000|2026-02-02 08:16:50|1998.3|1990.3|1998.1|1990.1|1998.3|1990.3|1997.8|1989.8|3
1770020220000|2026-02-02 08:17:00|||||||||1
1770020230000|2026-02-02 08:17:10|1998.6|1990.6|1999.6|1991.6|2000.1|1992.1|1998.6|1990.6|3
1770020240000|2026-02-02 08:17:20|1999.7|1991.7|2000|1998.5|2003.2|1998.5|1999.7|1991.7|10
1770020250000|2026-02-02 08:17:30|2002|1994|2003.1|1995.1|2003.1|1995.1|2002|1994|7
1770020260000|2026-02-02 08:17:40|2003.2|1995.2|2000.1|1998.6|2003.2|1998.9|2000|1995.2|21
1770020270000|2026-02-02 08:17:50|1999.9|1998.4|2002.5|1994.5|2002.5|1998.6|1999.9|1994.5|3
1770020280000|2026-02-02 08:18:00|2002.2|1994.2|1998.8|1990.8|2002.2|1994.5|1996|1990.3|7
1770020290000|2026-02-02 08:18:10|2002.1|1994.1|2001.5|1993.5|2003.2|1999.1|1999.4|1993.5|32
1770020300000|2026-02-02 08:18:20|2001.4|1993.4|2000.1|1992.1|2001.5|1993.5|2000.1|1992.1|0
1770020310000|2026-02-02 08:18:30|2000.2|1992.2|1999.6|1991.6|2000.9|1992.9|1999|1991|0
1770020320000|2026-02-02 08:18:40|1999.3|1991.3|1999.6|1991.6|1999.6|1991.6|1999.3|1991.3|0
1770020330000|2026-02-02 08:18:50|2000.4|1992.4|2000.6|1992.6|2000.6|1992.6|2000.4|1992.4|1
1770020340000|2026-02-02 08:19:00|2000.5|1992.5|2000.3|1992.3|2000.6|1992.6|1999.5|1991.5|2
1770020350000|2026-02-02 08:19:10|1999.5|1991.5|2000|1992|2000.2|1992.2|1999.2|1991.2|1
1770020360000|2026-02-02 08:19:20|2000.1|1992.1|2000.1|1992.1|2000.7|1992.7|2000.1|1992.1|0
1770020370000|2026-02-02 08:19:30|2000.4|1992.4|2000.3|1992.3|2000.4|1992.4|2000.1|1992.1|0
1770020380000|2026-02-02 08:19:40|2000.6|1992.6|2000.6|1992.6|2000.7|1992.7|2000.6|1992.6|1
1770020390000|2026-02-02 08:19:50|2000.9|1992.9|2001.6|1993.6|2001.6|1993.6|2000.9|1992.9|2
1770020400000|2026-02-02 08:20:00|2001.4|1993.4|2002|1994|2002|1994|2001|1993|8
1770020410000|2026-02-02 08:20:10|2002.1|1994.1|2002.1|1994.1|2002.1|1994.1|2002.1|1994.1|1
1770020420000|2026-02-02 08:20:20|2002|1994|2000.3|1998.8|2002.1|1998.8|2000.3|1994|4
1770020430000|2026-02-02 08:20:30|2002|1994|2002.2|1994.2|2002.2|1994.2|2002|1994|4
1770020440000|2026-02-02 08:20:40|2002.3|1994.3|2002.6|1994.6|2002.6|1994.6|2002.3|1994.3|1
1770020450000|2026-02-02 08:20:50|2002.1|1994.1|2002.1|1994.1|2002.1|1994.1|2002.1|1994.1|0
1770020460000|2026-02-02 08:21:00|1998.4|1996.9|2001.6|1993.6|2001.6|1996.9|1998.4|1992.2|10
1770020470000|2026-02-02 08:21:10|2002.1|1994.1|2002.1|1994.1|2002.1|1994.1|2001.9|1993.9|1
1770020480000|2026-02-02 08:21:20|2002.2|1994.2|2002.4|1994.4|2002.5|1994.5|2001.9|1993.9|6
1770020490000|2026-02-02 08:21:30|2002.3|1994.3|2002.7|1994.7|2002.7|1999|2000.5|1993.8|6
1770020500000|2026-02-02 08:21:40|2002.8|1994.8|2018.6|2010.6|2018.6|2010.6|2002.8|1994.8|8
1770020510000|2026-02-02 08:21:50|2019.1|2011.1|2018.2|2010.2|2019.5|2011.5|2018.2|2010.2|5
1770020520000|2026-02-02 08:22:00|2017.3|2009.3|2016.2|2008.2|2017.9|2009.9|2016.2|2008.2|2
1770020530000|2026-02-02 08:22:10|2010.6|2009.1|2016.9|2008.9|2017.3|2009.3|2010.6|2004.9|4
1770020540000|2026-02-02 08:22:20|2016|2008|2016|2008|2016|2008|2016|2008|1
1770020560000|2026-02-02 08:22:40|2016.9|2008.9|2017.5|2009.5|2017.5|2013.6|2015.1|2008.9|3
1770020570000|2026-02-02 08:22:50|2017.9|2009.9|2018|2010|2019.6|2011.6|2017.9|2009.9|1
1770020580000|2026-02-02 08:23:00|2018.2|2010.2|2018.3|2010.3|2018.6|2010.6|2018|2010|5
1770020590000|2026-02-02 08:23:10|2018.6|2010.6|2021.9|2013.9|2022.1|2014.1|2018.6|2010.6|6
1770020600000|2026-02-02 08:23:20|2019.3|2017.8|2020.8|2012.8|2020.8|2017.8|2019.3|2012.5|5
1770020610000|2026-02-02 08:23:30|2020.2|2012.2|2020.7|2012.7|2020.7|2012.7|2019.7|2011.7|0
1770020620000|2026-02-02 08:23:40|2020.8|2012.8|2019.9|2011.9|2021|2013|2019.9|2011.9|2
1770020630000|2026-02-02 08:23:50|2020.2|2012.2|2017.6|2009.6|2020.2|2012.2|2017.6|2009.6|4
1770020640000|2026-02-02 08:24:00|2017.7|2009.7|2013.6|2005.6|2018.1|2010.1|2013.6|2005.6|2
1770020650000|2026-02-02 08:24:10|2013.7|2005.7|2017.6|2009.6|2017.6|2009.6|2013.7|2005.7|4
1770020660000|2026-02-02 08:24:20|2017.3|2009.3|2017.2|2009.2|2017.9|2009.9|2017.2|2009.2|5
1770020670000|2026-02-02 08:24:30|2015.8|2007.8|2014.7|2006.7|2015.8|2007.8|2014.7|2006.7|2
1770020680000|2026-02-02 08:24:40|2014.8|2006.8|2014.7|2006.7|2014.8|2006.8|2014.7|2006.7|1
1770020690000|2026-02-02 08:24:50|2017.4|2009.4|2015.2|2007.2|2017.4|2009.4|2015.2|2007.2|7
1770020700000|2026-02-02 08:25:00|2015.3|2007.3|2011.1|2003.1|2015.7|2007.7|2011.1|2003.1|3
1770020710000|2026-02-02 08:25:10|2012.9|2004.9|2012.6|2004.6|2013.8|2005.8|2012.6|2004.6|2
1770020720000|2026-02-02 08:25:20|2013.7|2005.7|2013.3|2005.3|2013.7|2005.7|2013.3|2005.3|1
1770020730000|2026-02-02 08:25:30|2009.4|2007.9|2013.6|2005.6|2013.6|2007.9|2009.4|2005.5|2
1770020740000|2026-02-02 08:25:40|2014.1|2006.1|2016.6|2008.6|2017.6|2009.6|2014.1|2006.1|2
1770020750000|2026-02-02 08:25:50|2015.5|2007.5|2008.6|2000.6|2015.5|2007.5|2006|1998|15
1770020760000|2026-02-02 08:26:00|2008.5|2000.5|2010.7|2002.7|2013.5|2005.5|2006.5|1998.5|4
1770020770000|2026-02-02 08:26:10|2011.5|2003.5|2011.6|2003.6|2011.6|2003.6|2011.5|2003.5|2
1770020780000|2026-02-02 08:26:20|2010|2002|2012.1|2004.1|2012.3|2004.3|2010|2002|0
1770020790000|2026-02-02 08:26:30|2011|2003|2012.8|2004.8|2013.3|2007|2008.5|2002.5|1
1770020800000|2026-02-02 08:26:40|2013|2005|2009.2|2001.2|2013.2|2005.2|2009.2|2001.2|2
1770020810000|2026-02-02 08:26:50|2011.2|2003.2|2010.9|2002.9|2011.4|2003.4|2009.8|2001.8|0
1770020820000|2026-02-02 08:27:00|2010.8|2002.8|2007.7|1999.7|2010.8|2002.8|2007.7|1999.7|0
1770020830000|2026-02-02 08:27:10|2008.2|2000.2|2008.6|2000.6|2009.7|2001.7|2007.9|1999.9|1
1770020840000|2026-02-02 08:27:20|2008.7|2000.7|2006.5|1998.5|2008.7|2000.7|2006.5|1998.5|8
1770020850000|2026-02-02 08:27:30|2006.6|1998.6|2006.6|1998.6|2006.6|1998.6|2006.6|1998.6|1
1770020860000|2026-02-02 08:27:40|2008.6|2000.6|2008.9|2000.9|2009.1|2001.1|2007.8|1999.8|4
1770020870000|2026-02-02 08:27:50|2009.7|2001.7|2007.6|1999.6|2009.7|2001.7|2007.3|1999.3|3
1770020880000|2026-02-02 08:28:00|2006.6|1998.6|2007.8|1999.8|2007.8|1999.8|2005.6|1997.6|3
1770020890000|2026-02-02 08:28:10|2008|2000|2009.8|2001.8|2009.8|2001.8|2008|2000|1
1770020900000|2026-02-02 08:28:20|2010.2|2002.2|2010.2|2002.2|2010.3|2002.3|2010|2002|0
1770020910000|2026-02-02 08:28:30|2012|2004|2015.4|2007.4|2015.5|2007.5|2012|2004|6
1770020920000|2026-02-02 08:28:40|2016.1|2008.1|2016.7|2008.7|2016.7|2008.7|2016.1|2008.1|0
1770020930000|2026-02-02 08:28:50|2016.9|2008.9|2017.3|2009.3|2017.3|2009.3|2016.9|2008.9|0
1770020940000|2026-02-02 08:29:00|2017.5|2009.5|2019.9|2011.9|2019.9|2011.9|2017.5|2009.5|3
1770020950000|2026-02-02 08:29:10|2020|2012|2021.6|2013.6|2021.6|2013.6|2020|2012|3
1770020960000|2026-02-02 08:29:20|2021.1|2013.1|2020.6|2012.6|2021.1|2013.1|2020.6|2012.6|0
1770020980000|2026-02-02 08:29:40|2021.4|2013.4|2020.7|2012.7|2021.4|2013.4|2020.6|2012.6|4
1770020990000|2026-02-02 08:29:50|2021.2|2013.2|2025.8|2017.8|2025.8|2017.8|2021.1|2013.1|2
1770021000000|2026-02-02 08:30:00|2025.3|2017.3|2024.9|2016.9|2026.5|2021.2|2022.7|2016.8|2
1770021010000|2026-02-02 08:30:10|2022.7|2021.2|2025.8|2017.8|2025.8|2021.2|2022.7|2016.8|5
1770021020000|2026-02-02 08:30:20|2025.5|2017.5|2024.7|2016.7|2025.5|2017.5|2024.7|2016.7|0
1770021030000|2026-02-02 08:30:30|2024.8|2016.8|2025.7|2017.7|2025.7|2017.7|2024.8|2016.8|3
1770021040000|2026-02-02 08:30:40|2025.6|2017.6|2025.6|2017.6|2025.6|2017.6|2025.6|2017.6|0
1770021050000|2026-02-02 08:30:50|2025.9|2017.9|2025.9|2017.9|2025.9|2017.9|2025.9|2017.9|2
1770021060000|2026-02-02 08:31:00|2027.2|2019.2|2026.1|2018.1|2027.8|2022.5|2024|2018.1|4
1770021070000|2026-02-02 08:31:10|2026.4|2018.4|2025.9|2017.9|2026.7|2018.7|2025.9|2017.9|2
1770021080000|2026-02-02 08:31:20|2026.4|2018.4|2027.9|2019.9|2027.9|2019.9|2026.4|2018.4|1
1770021090000|2026-02-02 08:31:30|2027.4|2019.4|2026.9|2018.9|2027.4|2019.4|2026.9|2018.9|1
1770021100000|2026-02-02 08:31:40|2027.1|2019.1|2026.7|2018.7|2027.7|2019.7|2026.7|2018.7|0
1770021110000|2026-02-02 08:31:50|2026.2|2018.2|2026.6|2018.6|2026.7|2018.7|2026|2018|0
1770021120000|2026-02-02 08:32:00|2026.5|2018.5|2021.9|2013.9|2026.7|2018.7|2021.9|2013.9|2
1770021130000|2026-02-02 08:32:10|2024.3|2016.3|2023|2015|2024.4|2016.4|2022.6|2014.6|0
1770021140000|2026-02-02 08:32:20|2022.9|2014.9|2021.1|2013.1|2022.9|2014.9|2020.6|2012.6|0
1770021150000|2026-02-02 08:32:30|2021.2|2013.2|2021.7|2013.7|2021.9|2013.9|2021.2|2013.2|0
1770021160000|2026-02-02 08:32:40|2020.9|2012.9|2022.2|2014.2|2022.4|2014.4|2017.1|2009.1|8
1770021170000|2026-02-02 08:32:50|2022.4|2014.4|2023.6|2015.6|2024.3|2016.3|2022.4|2014.4|0
1770021180000|2026-02-02 08:33:00|2023.8|2015.8|2024.1|2016.1|2024.3|2016.3|2023.8|2015.8|0
1770021190000|2026-02-02 08:33:10|2024.9|2016.9|2025.7|2017.7|2026.5|2018.5|2024.9|2016.9|0
1770021200000|2026-02-02 08:33:20|2025.6|2017.6|2025.8|2017.8|2025.8|2017.8|2025.3|2017.3|0
1770021210000|2026-02-02 08:33:30|2023.7|2015.7|2023.6|2015.6|2023.7|2015.7|2023.6|2015.6|3
1770021220000|2026-02-02 08:33:40|2023.5|2015.5|2022.5|2014.5|2023.5|2015.5|2021.6|2013.6|0
1770021230000|2026-02-02 08:33:50|2021.7|2013.7|2021.9|2013.9|2021.9|2013.9|2021.3|2013.3|0
1770021240000|2026-02-02 08:34:00|2022|2014|2025.4|2017.4|2025.4|2017.4|2022|2014|2
1770021250000|2026-02-02 08:34:10|2025.6|2017.6|2026.2|2018.2|2026.2|2018.2|2025.6|2017.6|0
1770021260000|2026-02-02 08:34:20|2025.4|2017.4|2025.4|2017.4|2025.4|2017.4|2025.3|2017.3|0
1770021280000|2026-02-02 08:34:40|2026|2018|2027.7|2019.7|2027.8|2019.8|2026|2018|2
1770021290000|2026-02-02 08:34:50|2027.5|2019.5|2025.5|2017.5|2027.5|2021.9|2023.4|2017.5|6
1770021300000|2026-02-02 08:35:00|2024|2016|2025|2017|2025|2017|2024|2016|1
1770021310000|2026-02-02 08:35:10|2025.3|2017.3|2025.7|2017.7|2025.7|2017.7|2024.5|2016.5|1
1770021320000|2026-02-02 08:35:20|2027.6|2019.6|2027.7|2019.7|2029.9|2021.9|2026.7|2018.7|10
1770021330000|2026-02-02 08:35:30|2027.5|2019.5|2028.3|2020.3|2029.1|2021.1|2027.2|2019.2|0
1770021340000|2026-02-02 08:35:40|2029.3|2021.3|2030.1|2022.1|2030.2|2022.2|2029.3|2021.3|0
1770021350000|2026-02-02 08:35:50|2029.6|2021.6|2030.4|2022.4|2030.5|2022.5|2029.2|2021.2|3
1770021360000|2026-02-02 08:36:00|2030.3|2022.3|2024.5|2016.5|2030.5|2022.5|2024.5|2016.5|8
1770021370000|2026-02-02 08:36:10|2021.3|2013.3|2024.2|2016.2|2025.1|2017.1|2021.3|2013.3|5
1770021380000|2026-02-02 08:36:20|2023.7|2015.7|2023.9|2015.9|2025.3|2017.3|2023.7|2015.7|5
1770021390000|2026-02-02 08:36:30|2025.7|2017.7|2023.8|2015.8|2025.7|2017.7|2023.8|2015.8|1
1770021400000|2026-02-02 08:36:40|2025.6|2017.6|2026.2|2018.2|2026.3|2020|2021.5|2016.8|8
1770021410000|2026-02-02 08:36:50|2026.3|2018.3|2027.2|2019.2|2027.2|2019.2|2026.3|2018.3|0
1770021420000|2026-02-02 08:37:00|2029.4|2021.4|2028|2020|2029.4|2021.4|2028|2020|2
1770021430000|2026-02-02 08:37:10|2025.6|2024.1|2029.1|2021.1|2029.2|2024.1|2025.6|2020.4|3
1770021440000|2026-02-02 08:37:20|2029|2021|2028|2020|2029|2021|2027.6|2019.6|1
1770021450000|2026-02-02 08:37:30|2028.2|2020.2|2029.5|2021.5|2029.6|2021.6|2028.2|2020.2|1
1770021460000|2026-02-02 08:37:40|2029.4|2021.4|2027.7|2019.7|2029.4|2021.4|2027.7|2019.7|3
1770021470000|2026-02-02 08:37:50|2027|2019|2026.7|2018.7|2027|2019|2026.7|2018.7|0
1770021480000|2026-02-02 08:38:00|2026.2|2018.2|2024.2|2016.2|2026.2|2018.2|2023.5|2015.5|1
1770021500000|2026-02-02 08:38:20|2024.1|2016.1|2025.3|2017.3|2026.5|2018.5|2024.1|2016.1|3
1770021510000|2026-02-02 08:38:30|2025.1|2017.1|2025.8|2017.8|2025.8|2017.8|2025|2017|4
1770021520000|2026-02-02 08:38:40|2025.6|2017.6|2024|2016|2025.6|2017.6|2023.8|2015.8|5
1770021530000|2026-02-02 08:38:50|2024.7|2016.7|2024.9|2016.9|2025.1|2017.1|2024.3|2016.3|1
1770021540000|2026-02-02 08:39:00|2026.5|2018.5|2030.2|2022.2|2030.2|2022.2|2026.5|2018.5|2
1770021550000|2026-02-02 08:39:10|2030.5|2022.5|2038.9|2030.9|2038.9|2030.9|2030.5|2022.5|8
1770021560000|2026-02-02 08:39:20|2038.1|2030.1|2037.8|2029.8|2039|2031|2037.7|2029.7|3
1770021570000|2026-02-02 08:39:30|2037.7|2029.7|2038.9|2030.9|2038.9|2032|2033.5|2029.7|1
1770021580000|2026-02-02 08:39:40|2038.1|2030.1|2034.4|2026.4|2038.1|2032.9|2034.4|2026.4|5
1770021590000|2026-02-02 08:39:50|2034.6|2026.6|2034.4|2026.4|2034.6|2026.6|2034.4|2026.4|1
1770021600000|2026-02-02 08:40:00|2034.5|2026.5|2033.7|2025.7|2034.5|2026.5|2033.6|2025.6|1
1770021620000|2026-02-02 08:40:20|2033|2025|2033|2025|2033.2|2025.2|2033|2025|2
1770021630000|2026-02-02 08:40:30|2032.7|2024.7|2033.7|2025.7|2033.7|2025.7|2032.7|2024.7|0
1770021640000|2026-02-02 08:40:40|2033.6|2025.6|2033.4|2025.4|2033.7|2025.7|2033.4|2025.4|1
1770021650000|2026-02-02 08:40:50|2033.3|2025.3|2033|2025|2033.3|2025.3|2032.5|2024.5|1
1770021660000|2026-02-02 08:41:00|2027.5|2026|2029.3|2021.3|2029.3|2026|2027.5|2020.2|18
1770021670000|2026-02-02 08:41:10|2029.2|2021.2|2027|2019|2029.2|2021.2|2027|2019|2
1770021680000|2026-02-02 08:41:20|2026.6|2018.6|2026.9|2018.9|2027.3|2019.3|2026.4|2018.4|0
1770021690000|2026-02-02 08:41:30|2027|2019|2027|2019|2027.3|2019.3|2027|2019|0
1770021700000|2026-02-02 08:41:40|2027.1|2019.1|2028.1|2020.1|2028.3|2020.3|2027.1|2019.1|5
1770021710000|2026-02-02 08:41:50|2028|2020|2028.7|2020.7|2029.2|2021.2|2027.8|2019.8|4
1770021720000|2026-02-02 08:42:00|2028.2|2020.2|2027.2|2019.2|2028.2|2020.2|2027.2|2019.2|3
1770021730000|2026-02-02 08:42:10|2028|2020|2028.4|2020.4|2028.5|2020.5|2027.9|2019.9|0
1770021740000|2026-02-02 08:42:20|2028.5|2020.5|2028.9|2020.9|2028.9|2020.9|2028.4|2020.4|0
1770021750000|2026-02-02 08:42:30|2033.9|2025.9|2034.1|2026.1|2034.1|2026.1|2032.7|2024.7|3
1770021760000|2026-02-02 08:42:40|2033.6|2025.6|2034.9|2026.9|2034.9|2026.9|2033.4|2025.4|1
1770021770000|2026-02-02 08:42:50|2035|2027|2038.8|2030.8|2038.8|2030.8|2035|2027|2
1770021780000|2026-02-02 08:43:00|2040.1|2032.1|2040.1|2032.1|2040.1|2032.1|2040.1|2032.1|5
1770021790000|2026-02-02 08:43:10|2039.8|2031.8|2034|2026|2039.8|2031.8|2032.7|2025.5|10
1770021800000|2026-02-02 08:43:20|2034.3|2026.3|2035.5|2027.5|2035.5|2027.5|2034|2026|2
1770021810000|2026-02-02 08:43:30|2036.5|2028.5|2037.3|2029.3|2037.3|2029.3|2036.3|2028.3|1
1770021820000|2026-02-02 08:43:40|2037.5|2029.5|2037.4|2029.4|2037.5|2029.5|2037.4|2029.4|0
1770021830000|2026-02-02 08:43:50|2037.5|2029.5|2037.5|2029.5|2037.5|2029.5|2037.5|2029.5|0
1770021840000|2026-02-02 08:44:00|2037.4|2029.4|2038.6|2030.6|2038.6|2030.6|2036.9|2028.9|2
1770021850000|2026-02-02 08:44:10|2038.1|2030.1|2039.1|2031.1|2039.2|2031.2|2038.1|2030.1|9
1770021860000|2026-02-02 08:44:20|2039.8|2031.8|2039.9|2031.9|2040|2032|2039.8|2031.8|2
1770021870000|2026-02-02 08:44:30|2039.8|2031.8|2038.6|2030.6|2039.8|2031.8|2038.4|2030.4|0
1770021880000|2026-02-02 08:44:40|2039.2|2031.2|2037.6|2029.6|2039.2|2031.2|2037.1|2029.1|5
1770021890000|2026-02-02 08:44:50|2037.5|2029.5|2039.3|2031.3|2039.3|2031.3|2037.5|2029.5|2
1770021900000|2026-02-02 08:45:00|2039.9|2031.9|2040|2032|2040.1|2032.1|2038.8|2030.8|2
1770021920000|2026-02-02 08:45:20|2039.9|2031.9|2037.5|2029.5|2039.9|2031.9|2037.5|2029.5|7
1770021930000|2026-02-02 08:45:30|2037.3|2029.3|2036.7|2028.7|2037.3|2029.3|2035.4|2027.4|7
1770021940000|2026-02-02 08:45:40|2036.6|2028.6|2037.1|2029.1|2037.7|2033.8|2035.2|2028.6|2
1770021950000|2026-02-02 08:45:50|2035.7|2027.7|2037.7|2029.7|2038.2|2030.2|2035.7|2027.7|2
1770021960000|2026-02-02 08:46:00|2037.9|2029.9|2037.6|2029.6|2037.9|2029.9|2037.6|2029.6|5
1770021970000|2026-02-02 08:46:10|2036.5|2028.5|2035.9|2027.9|2036.5|2028.5|2035.9|2027.9|1
1770021980000|2026-02-02 08:46:20|2036|2028|2038.9|2030.9|2038.9|2030.9|2036|2028|1
1770021990000|2026-02-02 08:46:30|2038.7|2030.7|2032.7|2024.7|2038.7|2030.7|2031.5|2023.5|3
1770022000000|2026-02-02 08:46:40|2034.1|2026.1|2034.7|2026.7|2034.7|2026.7|2034.1|2026.1|0
1770022010000|2026-02-02 08:46:50|2035.2|2027.2|2035.5|2027.5|2036|2028|2035.1|2027.1|1
1770022020000|2026-02-02 08:47:00|2035.9|2027.9|2035.9|2027.9|2035.9|2027.9|2035.9|2027.9|1
1770022030000|2026-02-02 08:47:10|2035.8|2027.8|2035.9|2027.9|2035.9|2027.9|2035.8|2027.8|0
1770022040000|2026-02-02 08:47:20|2035.8|2027.8|2035.8|2027.8|2035.8|2027.8|2035.8|2027.8|0
1770022050000|2026-02-02 08:47:30|2035.3|2027.3|2035.3|2027.3|2035.3|2027.3|2035.3|2027.3|0
1770022060000|2026-02-02 08:47:40|2034.8|2026.8|2034.3|2026.3|2034.8|2026.8|2034.3|2026.3|2
1770022070000|2026-02-02 08:47:50|2031.6|2030.1|2034.3|2026.3|2034.3|2030.1|2031.6|2026.3|1
1770022080000|2026-02-02 08:48:00|2034.2|2026.2|2034.8|2026.8|2035|2027|2033.5|2025.5|5
1770022090000|2026-02-02 08:48:10|2034.5|2026.5|2034|2026|2036.2|2028.2|2033.5|2025.5|5
1770022100000|2026-02-02 08:48:20|2033.9|2025.9|2033.2|2025.2|2034.6|2026.6|2033.2|2025.2|0
1770022110000|2026-02-02 08:48:30|2030.3|2028.8|2030.3|2028.8|2030.3|2028.8|2030.3|2028.8|7
1770022120000|2026-02-02 08:48:40|2032.6|2024.6|2029.7|2021.7|2032.6|2027.1|2028.6|2021.7|3
1770022130000|2026-02-02 08:48:50|2029.6|2021.6|2028.7|2020.7|2029.6|2021.6|2028.6|2020.6|1
1770022140000|2026-02-02 08:49:00|2029.4|2021.4|2029.3|2021.3|2029.4|2021.4|2029.3|2021.3|0
1770022150000|2026-02-02 08:49:10|2032.2|2024.2|2036.7|2028.7|2036.7|2028.7|2032.2|2024.2|5
1770022160000|2026-02-02 08:49:20|2037.4|2029.4|2037.4|2029.4|2037.4|2029.4|2037.4|2029.4|0
1770022170000|2026-02-02 08:49:30|2033.3|2031.8|2042.2|2034.2|2042.2|2034.2|2033.3|2026.9|8
1770022180000|2026-02-02 08:49:40|2041.1|2033.1|2041.2|2033.2|2041.7|2033.7|2041.1|2033.1|0
1770022190000|2026-02-02 08:49:50|2041.5|2033.5|2041.2|2033.2|2041.5|2033.5|2041.2|2033.2|0
1770022200000|2026-02-02 08:50:00|2041.7|2033.7|2047.7|2039.7|2047.7|2039.7|2041.7|2033.7|18
1770022210000|2026-02-02 08:50:10|2046.4|2038.4|2045.4|2037.4|2046.4|2038.4|2045.1|2037.1|3
1770022220000|2026-02-02 08:50:20|2046.1|2038.1|2048.4|2040.4|2048.4|2040.4|2045.4|2037.4|1
1770022230000|2026-02-02 08:50:30|2048.3|2040.3|2049|2041|2049|2041|2046.8|2038.8|2
1770022240000|2026-02-02 08:50:40|2044.1|2042.6|2049|2041|2049|2042.6|2044.1|2041|2
1770022250000|2026-02-02 08:50:50|2048.9|2040.9|2049.1|2041.1|2049.1|2041.1|2048.9|2040.9|7
1770022260000|2026-02-02 08:51:00|2049.3|2041.3|2051.9|2043.9|2052.1|2044.1|2049.3|2041.3|4
1770022280000|2026-02-02 08:51:20|2051.5|2043.5|2051.3|2043.3|2051.5|2043.5|2051.3|2043.3|0
1770022290000|2026-02-02 08:51:30|2051.2|2043.2|2049.7|2041.7|2051.2|2043.2|2049.7|2041.7|7
1770022300000|2026-02-02 08:51:40|2049.2|2041.2|2049|2041|2049.2|2041.2|2049|2041|2
1770022310000|2026-02-02 08:51:50|2046.7|2038.7|2042.3|2034.3|2046.7|2038.7|2042.3|2034.3|5
1770022320000|2026-02-02 08:52:00|2042.1|2034.1|2040.2|2032.2|2042.1|2034.1|2040.2|2032.2|2
1770022330000|2026-02-02 08:52:10|2040.1|2032.1|2040.1|2032.1|2040.1|2032.1|2040.1|2032.1|0
1770022340000|2026-02-02 08:52:20|2039.4|2031.4|2036.1|2028.1|2039.4|2031.4|2034.6|2026.6|6
1770022350000|2026-02-02 08:52:30|2035.9|2027.9|2040|2032|2041.6|2033.6|2035.3|2027.3|4
1770022360000|2026-02-02 08:52:40|2039.8|2031.8|2038.5|2030.5|2039.8|2031.8|2038.5|2030.5|0
1770022370000|2026-02-02 08:52:50|2038.4|2030.4|2039.2|2031.2|2039.3|2031.3|2038.2|2030.2|0
1770022380000|2026-02-02 08:53:00|2039.5|2031.5|2044.6|2036.6|2045.2|2037.2|2039.5|2031.5|9
1770022390000|2026-02-02 08:53:10|2045|2037|2043.8|2035.8|2045|2037|2043.5|2035.5|3
1770022400000|2026-02-02 08:53:20|2043.7|2035.7|2044.2|2036.2|2044.2|2036.2|2042.8|2034.8|1
1770022410000|2026-02-02 08:53:30|2043.6|2035.6|2043.6|2035.6|2043.6|2035.6|2043.6|2035.6|1
1770022420000|2026-02-02 08:53:40|||||||||3
1770022430000|2026-02-02 08:53:50|2044.3|2036.3|2044.1|2036.1|2044.3|2036.3|2044|2036|3
1770022440000|2026-02-02 08:54:00|2044.2|2036.2|2045.1|2037.1|2045.3|2037.3|2044.2|2036.2|6
1770022450000|2026-02-02 08:54:10|2045.2|2037.2|2045.7|2037.7|2045.7|2037.7|2045.1|2037.1|7
1770022460000|2026-02-02 08:54:20|2045.5|2037.5|2042|2034|2045.5|2037.5|2041.6|2033.6|11
1770022470000|2026-02-02 08:54:30|2041.9|2033.9|2045.4|2037.4|2045.4|2037.4|2041.6|2033.6|7
1770022480000|2026-02-02 08:54:40|2045.3|2037.3|2045.4|2037.4|2045.4|2037.4|2045.3|2037.3|1
1770022490000|2026-02-02 08:54:50|2045.8|2037.8|2043.3|2035.3|2046.4|2038.4|2043.3|2035.3|9
1770022500000|2026-02-02 08:55:00|2043.2|2035.2|2041.4|2033.4|2043.2|2035.2|2040.4|2032.4|0
1770022510000|2026-02-02 08:55:10|2041.2|2033.2|2041.3|2033.3|2043.1|2035.1|2041.2|2033.2|0
1770022520000|2026-02-02 08:55:20|2041.2|2033.2|2043.6|2035.6|2043.6|2035.6|2040.1|2032.1|6
1770022530000|2026-02-02 08:55:30|2041.4|2033.4|2042.6|2034.6|2042.9|2034.9|2041.4|2033.4|1
1770022540000|2026-02-02 08:55:40|2039.6|2031.6|2039.7|2031.7|2039.7|2031.7|2039.6|2031.6|7
1770022550000|2026-02-02 08:55:50|2039.6|2031.6|2039.8|2031.8|2039.9|2031.9|2039.6|2031.6|2
1770022560000|2026-02-02 08:56:00|2038.7|2030.7|2039.8|2031.8|2039.8|2031.8|2038.7|2030.7|2
1770022570000|2026-02-02 08:56:10|2040.2|2032.2|2039.7|2031.7|2040.2|2032.2|2039.7|2031.7|7
1770022580000|2026-02-02 08:56:20|2038.4|2030.4|2037.3|2029.3|2038.4|2030.4|2037.3|2029.3|4
1770022600000|2026-02-02 08:56:40|2037.2|2029.2|2034.6|2026.6|2037.2|2029.2|2034.1|2026.1|8
1770022610000|2026-02-02 08:56:50|2034.5|2026.5|2033.9|2025.9|2034.5|2026.5|2033.9|2025.9|0
1770022620000|2026-02-02 08:57:00|2033.8|2025.8|2033.4|2025.4|2033.8|2025.8|2033.4|2025.4|0
1770022630000|2026-02-02 08:57:10|2033.3|2025.3|2029.4|2021.4|2033.3|2025.3|2029.4|2021.4|2
1770022640000|2026-02-02 08:57:20|2029.3|2021.3|2029.2|2021.2|2029.4|2021.4|2029.2|2021.2|0
1770022650000|2026-02-02 08:57:30|2029.1|2021.1|2029.1|2021.1|2029.2|2021.2|2029.1|2021.1|0
1770022660000|2026-02-02 08:57:40|2028.9|2020.9|2030.7|2022.7|2030.7|2022.7|2028|2020|5
1770022670000|2026-02-02 08:57:50|2031.1|2023.1|2029.7|2021.7|2031.1|2023.1|2029.6|2021.6|5
1770022680000|2026-02-02 08:58:00|2029.6|2021.6|2024|2016|2029.6|2021.6|2024|2016|3
1770022690000|2026-02-02 08:58:10|2023|2015|2023.7|2015.7|2023.7|2015.7|2022.7|2014.7|0
1770022700000|2026-02-02 08:58:20|2024.8|2016.8|2027.1|2019.1|2027.3|2019.3|2024.6|2016.6|14
1770022710000|2026-02-02 08:58:30|2026.1|2018.1|2027.1|2019.1|2027.1|2019.1|2026.1|2018.1|1
1770022720000|2026-02-02 08:58:40|2027.4|2019.4|2025.9|2017.9|2029.1|2021.1|2025.9|2017.9|5
1770022730000|2026-02-02 08:58:50|2025.8|2017.8|2023.3|2015.3|2025.8|2017.8|2022.6|2014.6|3
1770022740000|2026-02-02 08:59:00|2021.5|2020|2026.6|2018.6|2026.8|2020|2021.5|2018|5
1770022750000|2026-02-02 08:59:10|2027.1|2019.1|2028.8|2020.8|2028.8|2022.5|2024|2019.1|4
1770022760000|2026-02-02 08:59:20|2027.6|2019.6|2031.3|2023.3|2031.3|2023.3|2027.6|2019.6|3
1770022770000|2026-02-02 08:59:30|2032.3|2024.3|2035.5|2027.5|2038.8|2030.8|2030.8|2024.3|7
1770022780000|2026-02-02 08:59:40|2035.6|2027.6|2035|2027|2036.5|2028.5|2035|2027|2
1770022790000|2026-02-02 08:59:50|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|0
1770022800000|2026-02-02 09:00:00|2035.2|2027.2|2029.2|2021.2|2036.1|2028.1|2029.2|2021.2|5
1770022810000|2026-02-02 09:00:10|2029.3|2021.3|2030|2022|2030|2022|2027.7|2019.7|0
1770022820000|2026-02-02 09:00:20|2032.7|2024.7|2032.7|2024.7|2032.7|2024.7|2032.7|2024.7|2
1770022830000|2026-02-02 09:00:30|2032.6|2024.6|2032.4|2024.4|2032.6|2024.6|2029.8|2021.8|1
1770022840000|2026-02-02 09:00:40|2031.8|2023.8|2030.2|2022.2|2031.8|2023.8|2029|2021|1
1770022850000|2026-02-02 09:00:50|2029.7|2021.7|2029.4|2021.4|2029.7|2021.7|2029.4|2021.4|0
1770022860000|2026-02-02 09:01:00|2029.3|2021.3|2029.2|2021.2|2029.3|2021.3|2029.2|2021.2|0
1770022870000|2026-02-02 09:01:10|2029|2021|2024.2|2016.2|2030.1|2022.1|2023.3|2015.3|5
1770022880000|2026-02-02 09:01:20|2024.4|2016.4|2023.1|2015.1|2024.4|2016.4|2022.9|2014.9|1
1770022890000|2026-02-02 09:01:30|2023|2015|2016.1|2008.1|2023|2015|2016.1|2008.1|6
1770022900000|2026-02-02 09:01:40|2020.3|2012.3|2020.4|2012.4|2020.4|2012.4|2020.3|2012.3|1
1770022910000|2026-02-02 09:01:50|2020.5|2012.5|2020.1|2012.1|2020.5|2012.5|2020.1|2012.1|0
1770022920000|2026-02-02 09:02:00|2019.3|2011.3|2018.2|2010.2|2019.3|2011.3|2016.7|2008.7|0
1770022930000|2026-02-02 09:02:10|2018.6|2010.6|2019.4|2011.4|2020.4|2014.2|2015.7|2010.6|2
1770022940000|2026-02-02 09:02:20|2020|2012|2018.4|2010.4|2020|2012|2018.4|2010.4|0
1770022950000|2026-02-02 09:02:30|2018.2|2010.2|2018.1|2010.1|2018.2|2010.2|2018.1|2010.1|0
1770022960000|2026-02-02 09:02:40|2015|2007|2014.2|2006.2|2015|2007|2013.9|2005.9|3
1770022970000|2026-02-02 09:02:50|2014|2006|2013.1|2005.1|2014|2006.3|2007.8|2004.1|5
1770022980000|2026-02-02 09:03:00|2012.6|2004.6|2010.5|2002.5|2012.6|2004.6|2007.6|1999.6|7
1770022990000|2026-02-02 09:03:10|2010.4|2002.4|2009.6|2001.6|2010.4|2002.4|2007.5|1999.5|5
1770023000000|2026-02-02 09:03:20|2009.7|2001.7|2009.7|2001.7|2009.7|2001.7|2009.7|2001.7|1
1770023010000|2026-02-02 09:03:30|2009.8|2001.8|2011.9|2003.9|2011.9|2003.9|2009.8|2001.8|3
1770023020000|2026-02-02 09:03:40|2012.8|2004.8|2018|2010|2018|2010|2012.8|2004.8|2
1770023030000|2026-02-02 09:03:50|2017.7|2009.7|2016.4|2008.4|2017.8|2009.8|2016.4|2008.4|0
1770023040000|2026-02-02 09:04:00|2017.7|2009.7|2020.1|2012.1|2020.1|2012.1|2017.7|2009.7|2
1770023050000|2026-02-02 09:04:10|2019.6|2011.6|2020|2012|2020.2|2012.2|2019.6|2011.6|0
1770023060000|2026-02-02 09:04:20|2020.5|2012.5|2020.6|2012.6|2020.6|2012.6|2020.5|2012.5|1
1770023070000|2026-02-02 09:04:30|2021|2013|2021.1|2013.1|2021.1|2013.1|2021|2013|9
1770023080000|2026-02-02 09:04:40|2018.2|2010.2|2018.4|2010.4|2018.4|2010.4|2017.9|2009.9|2
1770023090000|2026-02-02 09:04:50|2018.5|2010.5|2020.3|2012.3|2020.3|2012.3|2018.5|2010.5|2
1770023100000|2026-02-02 09:05:00|2020.2|2012.2|2020.2|2012.2|2020.2|2012.2|2020.2|2012.2|1
1770023110000|2026-02-02 09:05:10|2020.8|2012.8|2020.1|2012.1|2021.2|2013.2|2019.8|2011.8|2
1770023120000|2026-02-02 09:05:20|2019.1|2011.1|2017.8|2009.8|2019.1|2011.1|2017.5|2009.5|2
1770023130000|2026-02-02 09:05:30|2017.9|2009.9|2020.4|2012.4|2020.6|2012.6|2017.9|2009.9|2
1770023140000|2026-02-02 09:05:40|2020.6|2012.6|2020.5|2012.5|2020.6|2012.6|2020.4|2012.4|1
1770023150000|2026-02-02 09:05:50|2020.6|2012.6|2026|2018|2027|2019|2020.6|2012.6|5
1770023160000|2026-02-02 09:06:00|2024.3|2016.3|2024.1|2016.1|2024.3|2016.3|2024|2016|1
1770023170000|2026-02-02 09:06:10|2023.9|2015.9|2022.6|2014.6|2024.5|2016.5|2022|2014|2
1770023180000|2026-02-02 09:06:20|2022.9|2014.9|2019.8|2011.8|2022.9|2014.9|2019.6|2011.6|2
1770023190000|2026-02-02 09:06:30|2019.9|2011.9|2014.2|2006.2|2019.9|2011.9|2014.2|2006.2|2
1770023200000|2026-02-02 09:06:40|2014.5|2006.5|2015|2007|2015.1|2007.1|2014.2|2006.2|0
1770023210000|2026-02-02 09:06:50|2015.1|2007.1|2015.6|2007.6|2016.1|2008.1|2015.1|2007.1|0
1770023220000|2026-02-02 09:07:00|2015.5|2007.5|2014.6|2006.6|2015.5|2007.5|2014.6|2006.6|0
1770023250000|2026-02-02 09:07:30|2014.2|2006.2|2013.6|2005.6|2014.2|2006.2|2013.6|2005.6|2
1770023260000|2026-02-02 09:07:40|2013.1|2005.1|2013.2|2005.2|2013.2|2005.2|2012.7|2004.7|0
1770023270000|2026-02-02 09:07:50|2013.1|2005.1|2012.8|2004.8|2013.1|2005.1|2012.8|2004.8|0
1770023280000|2026-02-02 09:08:00|2012.7|2004.7|2012.6|2004.6|2012.7|2004.7|2012.6|2004.6|0
1770023290000|2026-02-02 09:08:10|2013.5|2005.5|2013.8|2005.8|2013.8|2005.8|2013.5|2005.5|8
1770023300000|2026-02-02 09:08:20|2015|2007|2015|2007|2015.3|2007.3|2015|2007|7
1770023310000|2026-02-02 09:08:30|2012.3|2010.8|2015.3|2007.3|2015.8|2010.8|2012.3|2007|1
1770023320000|2026-02-02 09:08:40|2015.2|2007.2|2012.1|2004.1|2015.2|2007.2|2012|2004|4
1770023330000|2026-02-02 09:08:50|2012.6|2004.6|2013.2|2005.2|2014.2|2006.2|2012.6|2004.6|0
1770023340000|2026-02-02 09:09:00|2013.3|2005.3|2009.9|2001.9|2013.3|2005.3|2009.2|2001.2|6
1770023350000|2026-02-02 09:09:10|2010|2002|2010|2002|2010|2002|2010|2002|0
1770023360000|2026-02-02 09:09:20|2010.3|2002.3|2011.2|2003.2|2011.7|2003.7|2010.3|2002.3|0
1770023370000|2026-02-02 09:09:30|2011.3|2003.3|2010.2|2002.2|2011.9|2006.7|2008.2|2002.2|1
1770023380000|2026-02-02 09:09:40|2010.7|2002.7|2013.5|2005.5|2013.5|2005.5|2010.7|2002.7|3
1770023390000|2026-02-02 09:09:50|2014|2006|2014|2006|2014|2006|2014|2006|1
1770023400000|2026-02-02 09:10:00|2014.1|2006.1|2016.3|2008.3|2018.7|2010.7|2014.1|2006.1|2
1770023410000|2026-02-02 09:10:10|2013.5|2005.5|2013.3|2005.3|2013.7|2005.7|2012.8|2004.8|1
1770023420000|2026-02-02 09:10:20|2013.4|2005.4|2014.5|2006.5|2014.5|2006.5|2013.4|2005.4|0
1770023430000|2026-02-02 09:10:30|2014.7|2006.7|2015.8|2007.8|2015.8|2007.8|2013.6|2005.6|1
1770023440000|2026-02-02 09:10:40|2015.3|2007.3|2015.7|2007.7|2015.7|2007.7|2015.3|2007.3|1
1770023450000|2026-02-02 09:10:50|2015.8|2007.8|2015.7|2007.7|2015.8|2007.8|2015.7|2007.7|0
1770023460000|2026-02-02 09:11:00|2015.3|2007.3|2015.7|2007.7|2015.8|2007.8|2015.3|2007.3|3
1770023470000|2026-02-02 09:11:10|2015.8|2007.8|2019.5|2011.5|2019.5|2011.5|2012|2007.8|5
1770023480000|2026-02-02 09:11:20|2018.6|2010.6|2018.7|2010.7|2019|2011|2018.6|2010.6|1
1770023490000|2026-02-02 09:11:30|2019.1|2011.1|2019.1|2011.1|2019.1|2011.1|2019.1|2011.1|0
1770023500000|2026-02-02 09:11:40|2019.3|2011.3|2019.2|2011.2|2019.3|2015.5|2016.6|2011.1|4
1770023510000|2026-02-02 09:11:50|2016.8|2008.8|2017.7|2009.7|2017.8|2009.8|2016.8|2008.8|2
1770023520000|2026-02-02 09:12:00|2017.9|2009.9|2018.3|2010.3|2018.8|2010.8|2016.2|2008.2|3
1770023530000|2026-02-02 09:12:10|2018|2010|2017.1|2009.1|2018|2010|2016.3|2008.3|2
1770023540000|2026-02-02 09:12:20|2016.8|2008.8|2015.8|2007.8|2016.8|2008.8|2015.1|2007.1|3
1770023550000|2026-02-02 09:12:30|2015.9|2007.9|2015|2007|2015.9|2007.9|2015|2007|0
1770023560000|2026-02-02 09:12:40|2015.1|2007.1|2017.6|2009.6|2017.6|2009.6|2015.1|2007.1|1
1770023570000|2026-02-02 09:12:50|2017.7|2009.7|2016.7|2008.7|2017.7|2009.7|2016.5|2008.5|3
1770023580000|2026-02-02 09:13:00|2017.6|2009.6|2019|2011|2020.8|2012.8|2017.6|2009.6|6
1770023590000|2026-02-02 09:13:10|2018.8|2010.8|2017.8|2009.8|2018.8|2010.8|2017.8|2009.8|0
1770023600000|2026-02-02 09:13:20|2016.6|2008.6|2017.1|2009.1|2017.4|2009.4|2016.6|2008.6|7
1770023610000|2026-02-02 09:13:30|2016.2|2008.2|2016.2|2008.2|2016.2|2008.2|2016.2|2008.2|0
1770023620000|2026-02-02 09:13:40|2013.4|2011.9|2014.6|2006.6|2014.6|2011.9|2013.4|2006.6|3
1770023630000|2026-02-02 09:13:50|2015.4|2007.4|2012.9|2004.9|2015.4|2007.4|2012.9|2004.9|3
1770023640000|2026-02-02 09:14:00|2013.1|2005.1|2013|2005|2013.5|2005.5|2013|2005|0
1770023650000|2026-02-02 09:14:10|2009.1|2007.6|2013.9|2005.9|2014|2007.6|2009.1|2004.1|4
1770023660000|2026-02-02 09:14:20|2014|2006|2012.5|2004.5|2014|2006|2012.1|2004.1|2
1770023670000|2026-02-02 09:14:30|2013|2005|2008.7|2007.2|2013|2007.2|2008.6|2003.6|0
1770023680000|2026-02-02 09:14:40|2011.6|2003.6|2013.6|2005.6|2013.9|2005.9|2010.4|2002.4|5
1770023690000|2026-02-02 09:14:50|2013|2005|2013.7|2005.7|2015.2|2007.2|2012.7|2004.7|5
1770023700000|2026-02-02 09:15:00|2011.4|2003.4|2013.9|2005.9|2013.9|2005.9|2011.4|2003.4|2
1770023710000|2026-02-02 09:15:10|2014|2006|2013.8|2005.8|2014|2006|2013.8|2005.8|0
1770023720000|2026-02-02 09:15:20|2012.8|2004.8|2012.8|2004.8|2012.8|2008.6|2010.1|2004.8|2
1770023730000|2026-02-02 09:15:30|2011.4|2003.4|2009.2|2001.2|2011.4|2003.4|2009.2|2001.2|4
1770023740000|2026-02-02 09:15:40|2011.2|2003.2|2009.5|2001.5|2011.2|2003.2|2009.4|2001.4|1
1770023750000|2026-02-02 09:15:50|2010|2002|2009.1|2001.1|2010|2002|2009.1|2001.1|1
1770023760000|2026-02-02 09:16:00|2009.2|2001.2|2006.9|1998.9|2009.2|2001.2|2006.7|1998.7|3
1770023770000|2026-02-02 09:16:10|2007.2|1999.2|2007.1|1999.1|2007.2|1999.2|2006|1998|0
1770023780000|2026-02-02 09:16:20|2007.2|1999.2|2006.2|1998.2|2007.4|1999.4|2006.2|1998.2|1
1770023790000|2026-02-02 09:16:30|2002.8|2001.3|2003.6|1995.6|2006.2|2001.3|2002.8|1995.6|7
1770023800000|2026-02-02 09:16:40|2003.8|1995.8|2004.4|1996.4|2004.4|1996.4|2003.8|1995.8|1
1770023810000|2026-02-02 09:16:50|2004.7|1996.7|2008.5|2000.5|2008.5|2000.5|2000.8|1996.6|6
1770023820000|2026-02-02 09:17:00|2008.8|2000.8|2009.6|2001.6|2010|2002|2008.2|2000.2|4
1770023830000|2026-02-02 09:17:10|2009.9|2001.9|2012.7|2004.7|2012.7|2004.7|2009.9|2001.9|3
1770023840000|2026-02-02 09:17:20|2013.3|2005.3|2013.3|2005.3|2013.3|2005.3|2013.3|2005.3|2
1770023860000|2026-02-02 09:17:40|2013|2005|2011.8|2003.8|2013|2005|2011.6|2003.6|3
1770023870000|2026-02-02 09:17:50|2011.7|2003.7|2011.8|2003.8|2011.8|2003.8|2011.5|2003.5|0
1770023880000|2026-02-02 09:18:00|2011.9|2003.9|2011.6|2003.6|2011.9|2003.9|2011.3|2003.3|2
1770023890000|2026-02-02 09:18:10|2011.8|2003.8|2012.1|2004.1|2012.3|2004.3|2011.8|2003.8|0
1770023900000|2026-02-02 09:18:20|2012.6|2004.6|2013.8|2005.8|2013.8|2005.8|2012.6|2004.6|4
1770023910000|2026-02-02 09:18:30|2014.3|2006.3|2014.3|2006.3|2014.3|2006.3|2014.3|2006.3|2
1770023920000|2026-02-02 09:18:40|2014.8|2006.8|2014.8|2006.8|2014.8|2006.8|2014.8|2006.8|2
1770023930000|2026-02-02 09:18:50|2014.3|2006.3|2014.3|2006.3|2014.3|2006.3|2014.3|2006.3|5
1770023940000|2026-02-02 09:19:00|2014.6|2006.6|2010|2002|2014.6|2006.6|2010|2002|3
1770023950000|2026-02-02 09:19:10|2009.9|2001.9|2009.6|2001.6|2009.9|2001.9|2008.7|2000.7|2
1770023960000|2026-02-02 09:19:20|2009.3|2001.3|2008.5|2000.5|2009.3|2001.3|2005.9|1997.9|4
1770023970000|2026-02-02 09:19:30|2008.3|2000.3|2008.3|2000.3|2010.9|2002.9|2008.3|2000.3|0
1770023980000|2026-02-02 09:19:40|2009.5|2001.5|2009.5|2001.5|2009.5|2001.5|2009.5|2001.5|2
1770023990000|2026-02-02 09:19:50|2010.4|2002.4|2012.7|2004.7|2012.7|2004.7|2010.4|2002.4|3
1770024000000|2026-02-02 09:20:00|2012.8|2004.8|2013.5|2005.5|2013.5|2005.5|2012.8|2004.8|1
1770024010000|2026-02-02 09:20:10|2013.4|2005.4|2010|2002|2013.4|2005.4|2010|2002|3
1770024020000|2026-02-02 09:20:20|2009.7|2001.7|2008.7|2000.7|2011.8|2003.8|2008.7|2000.7|3
1770024030000|2026-02-02 09:20:30|2008.1|2000.1|2007.9|1999.9|2009.7|2001.7|2007.6|1999.6|3
1770024040000|2026-02-02 09:20:40|2007.7|1999.7|2007.6|1999.6|2007.7|1999.7|2007.4|1999.4|0
1770024050000|2026-02-02 09:20:50|2005.8|1997.8|2005.4|1997.4|2005.9|1997.9|2005.4|1997.4|2
1770024060000|2026-02-02 09:21:00|2005.6|1997.6|2006.5|1998.5|2006.5|1998.5|2005.6|1997.6|2
1770024070000|2026-02-02 09:21:10|2005.9|1997.9|2009.1|2001.1|2010.1|2002.1|2005.9|1997.9|4
1770024080000|2026-02-02 09:21:20|2012|2004|2011.8|2003.8|2012|2004|2011.8|2003.8|3
1770024090000|2026-02-02 09:21:30|2008.6|2000.6|2011.6|2003.6|2011.7|2003.7|2008.2|2000.2|15
1770024100000|2026-02-02 09:21:40|2011.5|2003.5|2010.9|2002.9|2011.5|2003.5|2009.7|2001.7|0
1770024110000|2026-02-02 09:21:50|2010.5|2002.5|2010.9|2002.9|2011.2|2003.2|2010.5|2002.5|0
1770024120000|2026-02-02 09:22:00|2012.3|2004.3|2013.5|2005.5|2013.5|2005.5|2012.3|2004.3|2
1770024130000|2026-02-02 09:22:10|2013.9|2005.9|2014.4|2006.4|2014.4|2006.4|2013.9|2005.9|0
1770024140000|2026-02-02 09:22:20|||||||||5
1770024150000|2026-02-02 09:22:30|2015.6|2007.6|2021.2|2013.2|2021.2|2013.2|2015.6|2007.6|9
1770024160000|2026-02-02 09:22:40|2021.1|2013.1|2020.6|2012.6|2021.1|2013.1|2020.6|2012.6|0
1770024170000|2026-02-02 09:22:50|2021.1|2013.1|2020.2|2012.2|2021.1|2013.1|2020.2|2012.2|0
1770024180000|2026-02-02 09:23:00|2018.4|2010.4|2014.4|2006.4|2018.4|2010.4|2014.4|2006.4|2
1770024190000|2026-02-02 09:23:10|2014.6|2006.6|2011.6|2003.6|2014.6|2006.6|2011.3|2003.3|26
1770024200000|2026-02-02 09:23:20|2011.9|2003.9|2014|2006|2014|2006|2011.9|2003.9|2
1770024210000|2026-02-02 09:23:30|2013.9|2005.9|2013.9|2005.9|2013.9|2005.9|2013.9|2005.9|0
1770024230000|2026-02-02 09:23:50|2014.5|2006.5|2016.5|2008.5|2016.5|2008.5|2014.5|2006.5|1
1770024240000|2026-02-02 09:24:00|2009.9|2008.4|2017.4|2009.4|2017.4|2009.4|2009.9|2008.4|8
1770024250000|2026-02-02 09:24:10|2017.3|2009.3|2021.2|2013.2|2021.2|2013.2|2017.3|2009.3|3
1770024260000|2026-02-02 09:24:20|2022.1|2014.1|2022.4|2014.4|2022.4|2014.4|2022.1|2014.1|2
1770024270000|2026-02-02 09:24:30|2022.7|2014.7|2035.1|2027.1|2036.1|2028.1|2022.7|2014.7|7
1770024280000|2026-02-02 09:24:40|2035.2|2027.2|2034.3|2026.3|2035.5|2031.9|2031|2023|9
1770024290000|2026-02-02 09:24:50|2032.7|2024.7|2033.5|2025.5|2033.8|2025.8|2032.7|2024.7|0
1770024300000|2026-02-02 09:25:00|2033.3|2025.3|2032.6|2024.6|2033.8|2025.8|2032.6|2024.6|0
1770024310000|2026-02-02 09:25:10|2032.5|2024.5|2032.4|2024.4|2032.6|2024.6|2032.4|2024.4|0
1770024320000|2026-02-02 09:25:20|2032.3|2024.3|2033.9|2025.9|2033.9|2028.2|2029.7|2024.2|2
1770024330000|2026-02-02 09:25:30|2033.7|2025.7|2032.2|2024.2|2033.7|2025.7|2031.6|2023.6|3
1770024340000|2026-02-02 09:25:40|2033.2|2025.2|2035.9|2027.9|2036|2030|2031.5|2024.9|5
1770024350000|2026-02-02 09:25:50|2035.8|2027.8|2042.2|2034.2|2042.2|2034.2|2035.6|2027.6|5
1770024360000|2026-02-02 09:26:00|2042|2034|2044.1|2036.1|2045.5|2037.5|2041.4|2033.4|6
1770024370000|2026-02-02 09:26:10|2044.6|2036.6|2044.6|2036.6|2044.6|2036.6|2044.6|2036.6|0
1770024380000|2026-02-02 09:26:20|2044.1|2036.1|2043.9|2035.9|2044.1|2036.1|2043.9|2035.9|0
1770024390000|2026-02-02 09:26:30|2044.1|2036.1|2045|2037|2045.1|2037.1|2043.1|2035.1|2
1770024400000|2026-02-02 09:26:40|2044.8|2036.8|2045.2|2037.2|2045.2|2037.2|2044.3|2036.3|0
1770024410000|2026-02-02 09:26:50|2045.4|2037.4|2046|2038|2046|2038|2045.4|2037.4|1
1770024420000|2026-02-02 09:27:00|2045.9|2037.9|2044.8|2036.8|2046|2038|2044.8|2036.8|2
1770024430000|2026-02-02 09:27:10|2044.9|2036.9|2044.7|2036.7|2046.9|2038.9|2044.7|2036.7|6
1770024440000|2026-02-02 09:27:20|2042.4|2034.4|2042.5|2034.5|2042.5|2034.5|2042.2|2034.2|2
1770024450000|2026-02-02 09:27:30|2044.8|2036.8|2046.4|2038.4|2046.9|2038.9|2044.8|2036.8|3
1770024470000|2026-02-02 09:27:50|2045.9|2037.9|2046.4|2038.4|2046.4|2038.4|2045.9|2037.9|3
1770024480000|2026-02-02 09:28:00|2046.1|2038.1|2046.1|2038.1|2046.1|2038.1|2046.1|2038.1|1
1770024490000|2026-02-02 09:28:10|2046.2|2038.2|2046.2|2038.2|2046.2|2038.2|2045.8|2037.8|2
1770024500000|2026-02-02 09:28:20|2046.7|2038.7|2047.3|2039.3|2047.7|2039.7|2046.7|2038.7|4
1770024510000|2026-02-02 09:28:30|2047.4|2039.4|2047.9|2039.9|2048.1|2040.1|2047.4|2039.4|5
1770024520000|2026-02-02 09:28:40|2046.3|2038.3|2044|2036|2046.3|2038.3|2044|2036|3
1770024530000|2026-02-02 09:28:50|2044.1|2036.1|2044.6|2036.6|2044.6|2036.6|2044.1|2036.1|0
1770024540000|2026-02-02 09:29:00|2045.1|2037.1|2044.4|2036.4|2045.1|2037.1|2044.1|2036.1|0
1770024550000|2026-02-02 09:29:10|2044.3|2036.3|2039.6|2031.6|2044.3|2036.3|2039.4|2031.4|2
1770024560000|2026-02-02 09:29:20|2039.5|2031.5|2038.7|2030.7|2039.5|2031.5|2038.7|2030.7|0
1770024570000|2026-02-02 09:29:30|2038.5|2030.5|2038.6|2030.6|2038.6|2030.6|2038.4|2030.4|0
1770024600000|2026-02-02 09:30:00|2042.7|2034.7|2044.6|2036.6|2044.6|2036.6|2042.7|2034.7|1
1770024610000|2026-02-02 09:30:10|2044.1|2036.1|2044.1|2036.1|2044.1|2036.1|2044.1|2036.1|0
1770024620000|2026-02-02 09:30:20|2044.5|2036.5|2045.3|2037.3|2045.3|2042.1|2043.6|2036.5|1
1770024630000|2026-02-02 09:30:30|2045.5|2037.5|2045.4|2037.4|2045.5|2037.5|2044.7|2036.7|0
1770024640000|2026-02-02 09:30:40|2045.3|2037.3|2045.4|2037.4|2045.4|2037.4|2045.3|2037.3|0
1770024650000|2026-02-02 09:30:50|||||||||1
1770024660000|2026-02-02 09:31:00|2046.6|2038.6|2046.6|2038.6|2046.6|2038.6|2046.6|2038.6|2
1770024670000|2026-02-02 09:31:10|2046.7|2038.7|2047.9|2039.9|2047.9|2039.9|2046.7|2038.7|7
1770024690000|2026-02-02 09:31:30|2046.7|2038.7|2046.7|2038.7|2046.7|2038.7|2046.7|2038.7|2
1770024700000|2026-02-02 09:31:40|2046.8|2038.8|2046.8|2038.8|2046.8|2038.8|2046.8|2038.8|1
1770024720000|2026-02-02 09:32:00|2046.7|2038.7|2046.3|2038.3|2046.7|2038.7|2046.3|2038.3|0
1770024730000|2026-02-02 09:32:10|2046.8|2038.8|2046.8|2038.8|2046.8|2038.8|2046.8|2038.8|1
1770024740000|2026-02-02 09:32:20|2045.3|2043.8|2046|2038|2047.1|2043.8|2045.3|2037.4|13
1770024750000|2026-02-02 09:32:30|2047.4|2039.4|2047.4|2039.4|2047.4|2039.4|2047.4|2039.4|8
1770024760000|2026-02-02 09:32:40|2047.5|2039.5|2047.6|2039.6|2047.6|2039.6|2047.5|2039.5|5
1770024770000|2026-02-02 09:32:50|2044.6|2036.6|2045.2|2037.2|2045.2|2037.2|2044.6|2036.6|4
1770024780000|2026-02-02 09:33:00|2042.9|2041.4|2047.6|2039.6|2047.6|2041.4|2042.9|2039.5|1
1770024790000|2026-02-02 09:33:10|2044.4|2036.4|2042.2|2034.2|2045.9|2037.9|2042.2|2034.2|13
1770024800000|2026-02-02 09:33:20|2048.1|2040.1|2047.4|2039.4|2049.6|2041.6|2047.4|2039.4|7
1770024810000|2026-02-02 09:33:30|2047.5|2039.5|2049.5|2041.5|2049.5|2041.5|2047.5|2039.5|0
1770024820000|2026-02-02 09:33:40|2049.4|2041.4|2049.2|2041.2|2049.5|2041.5|2049.1|2041.1|4
1770024840000|2026-02-02 09:34:00|2049.5|2041.5|2049.5|2041.5|2049.5|2041.5|2049.5|2041.5|5
1770024850000|2026-02-02 09:34:10|2049|2041|2048.1|2040.1|2049|2041|2047|2039|4
1770024860000|2026-02-02 09:34:20|2048.2|2040.2|2047.2|2039.2|2048.2|2040.2|2046.8|2038.8|1
1770024870000|2026-02-02 09:34:30|2047.8|2039.8|2047.8|2039.8|2047.8|2039.8|2046.8|2038.8|3
1770024880000|2026-02-02 09:34:40|2047.9|2039.9|2048|2040|2048.4|2040.4|2047.6|2039.6|3
1770024890000|2026-02-02 09:34:50|2047.8|2039.8|2048|2040|2048|2040|2047.8|2039.8|0
1770024900000|2026-02-02 09:35:00|2047.9|2039.9|2047.7|2039.7|2047.9|2039.9|2047.5|2039.5|4
1770024910000|2026-02-02 09:35:10|2047.6|2039.6|2047.4|2039.4|2047.7|2039.7|2047.4|2039.4|0
1770024920000|2026-02-02 09:35:20|2047.3|2039.3|2047.3|2039.3|2047.3|2039.3|2047.3|2039.3|2
1770024930000|2026-02-02 09:35:30|2047.1|2039.1|2045.9|2037.9|2047.1|2039.1|2045.7|2037.7|4
1770024940000|2026-02-02 09:35:40|2046.1|2038.1|2046.5|2038.5|2046.5|2038.5|2045.4|2037.4|1
1770024950000|2026-02-02 09:35:50|2042.6|2041.1|2046|2038|2046.5|2041.1|2042.6|2038|4
1770024960000|2026-02-02 09:36:00|2047.4|2039.4|2049.9|2041.9|2049.9|2041.9|2047.4|2039.4|5
1770024970000|2026-02-02 09:36:10|2051.4|2043.4|2052.7|2044.7|2052.7|2044.7|2051.4|2043.4|5
1770024980000|2026-02-02 09:36:20|2052.8|2044.8|2052.2|2044.2|2052.8|2044.8|2052.2|2044.2|4
1770024990000|2026-02-02 09:36:30|2052.3|2044.3|2051.4|2043.4|2052.5|2044.5|2051.4|2043.4|0
1770025010000|2026-02-02 09:36:50|2052.8|2044.8|2059.2|2051.2|2059.2|2051.2|2052.8|2044.8|7
1770025020000|2026-02-02 09:37:00|2059.3|2051.3|2056.7|2048.7|2059.3|2051.3|2056.7|2048.7|2
1770025030000|2026-02-02 09:37:10|2057.4|2049.4|2058.6|2050.6|2059|2051|2057.4|2049.4|1
1770025040000|2026-02-02 09:37:20|2059.3|2051.3|2060.2|2052.2|2060.5|2052.5|2059.2|2051.2|2
1770025050000|2026-02-02 09:37:30|2058|2056.5|2055.4|2047.4|2060.2|2056.5|2055.4|2047.4|13
1770025080000|2026-02-02 09:38:00|2054.9|2046.9|2054.6|2046.6|2054.9|2046.9|2054.6|2046.6|1
1770025090000|2026-02-02 09:38:10|2054.5|2046.5|2054.7|2046.7|2054.7|2046.7|2054.5|2046.5|1
1770025100000|2026-02-02 09:38:20|2054.5|2046.5|2053.5|2045.5|2054.5|2046.5|2053.4|2045.4|3
1770025110000|2026-02-02 09:38:30|2055.7|2047.7|2055.7|2047.7|2056.4|2048.4|2055.3|2047.3|17
1770025120000|2026-02-02 09:38:40|2055.9|2047.9|2055.1|2047.1|2055.9|2047.9|2055.1|2047.1|1
1770025130000|2026-02-02 09:38:50|2055.4|2047.4|2056.9|2048.9|2057|2049|2055.2|2047.2|6
1770025140000|2026-02-02 09:39:00|2057.1|2049.1|2060.7|2052.7|2060.7|2052.7|2057.1|2049.1|2
1770025150000|2026-02-02 09:39:10|2059.5|2051.5|2058.2|2050.2|2059.5|2051.5|2058.1|2050.1|2
1770025160000|2026-02-02 09:39:20|2058.9|2050.9|2058.5|2050.5|2060.9|2052.9|2058.5|2050.5|9
1770025170000|2026-02-02 09:39:30|2058.6|2050.6|2059.5|2051.5|2059.5|2051.5|2058.6|2050.6|0
1770025180000|2026-02-02 09:39:40|2060|2052|2059.9|2051.9|2060|2052|2059.9|2051.9|1
1770025200000|2026-02-02 09:40:00|2059.7|2051.7|2058.7|2050.7|2059.7|2051.7|2058.6|2050.6|9
1770025210000|2026-02-02 09:40:10|2059.5|2051.5|2062.4|2054.4|2062.4|2054.4|2059|2051|7
1770025220000|2026-02-02 09:40:20|2061|2053|2058.8|2050.8|2062.3|2054.3|2058.4|2050.4|5
1770025230000|2026-02-02 09:40:30|2058.9|2050.9|2063.8|2055.8|2063.8|2055.8|2058.9|2050.9|8
1770025240000|2026-02-02 09:40:40|2064.1|2056.1|2062|2054|2065.5|2057.5|2060.4|2052.4|5
1770025250000|2026-02-02 09:40:50|2062.2|2054.2|2061.6|2053.6|2062.5|2054.5|2061.2|2053.2|3
1770025260000|2026-02-02 09:41:00|2062|2054|2064.9|2056.9|2065.5|2057.5|2062|2054|9
1770025270000|2026-02-02 09:41:10|2063.8|2055.8|2064|2056|2064|2056|2062.5|2054.5|3
1770025280000|2026-02-02 09:41:20|2063.2|2055.2|2062|2054|2063.5|2055.5|2062|2054|3
1770025290000|2026-02-02 09:41:30|2061.8|2053.8|2061.6|2053.6|2061.9|2053.9|2061.6|2053.6|3
1770025300000|2026-02-02 09:41:40|2061.4|2053.4|2062|2054|2062|2054|2058.8|2050.8|3
1770025310000|2026-02-02 09:41:50|2059.6|2051.6|2059|2051|2060.7|2052.7|2058.4|2050.4|2
1770025320000|2026-02-02 09:42:00|2058.9|2050.9|2057.1|2049.1|2058.9|2050.9|2056.5|2048.5|2
1770025330000|2026-02-02 09:42:10|2057|2049|2054.8|2046.8|2057|2049|2054.8|2046.8|5
1770025340000|2026-02-02 09:42:20|2055.5|2047.5|2055.1|2047.1|2055.8|2047.8|2055|2047|3
1770025360000|2026-02-02 09:42:40|2056.6|2048.6|2056.6|2048.6|2056.6|2048.6|2055.4|2047.4|3
1770025370000|2026-02-02 09:42:50|2057.6|2049.6|2061.3|2053.3|2061.3|2053.3|2057.6|2049.6|2
1770025380000|2026-02-02 09:43:00|2060.9|2052.9|2059.6|2051.6|2061.2|2053.2|2059.1|2051.1|4
1770025390000|2026-02-02 09:43:10|2057.6|2056.1|2057.6|2056.1|2057.6|2056.1|2057.6|2056.1|0
1770025400000|2026-02-02 09:43:20|2059.6|2051.6|2060.8|2052.8|2061|2053|2059.6|2051.6|3
1770025410000|2026-02-02 09:43:30|2060.7|2052.7|2056.3|2048.3|2060.7|2052.7|2056|2048|6
1770025420000|2026-02-02 09:43:40|2056.5|2048.5|2054.9|2046.9|2056.5|2048.5|2054.9|2046.9|0
1770025430000|2026-02-02 09:43:50|2055|2047|2055.1|2047.1|2055.1|2047.1|2054.4|2046.4|0
1770025440000|2026-02-02 09:44:00|2055|2047|2054.7|2046.7|2055|2047|2054|2046|0
1770025450000|2026-02-02 09:44:10|2056.3|2048.3|2056|2048|2056.6|2048.6|2056|2048|2
1770025460000|2026-02-02 09:44:20|2056.1|2048.1|2056.3|2048.3|2057.2|2049.2|2056|2048|0
1770025470000|2026-02-02 09:44:30|2054.4|2052.9|2055|2047|2058.6|2052.9|2054.4|2046.6|2
1770025490000|2026-02-02 09:44:50|2054.5|2046.5|2054.5|2046.5|2054.5|2046.5|2054.5|2046.5|0
1770025500000|2026-02-02 09:45:00|2054.2|2046.2|2055.1|2047.1|2055.1|2047.1|2054.2|2046.2|0
1770025510000|2026-02-02 09:45:10|2055.2|2047.2|2055.6|2047.6|2055.6|2047.6|2055.1|2047.1|0
1770025520000|2026-02-02 09:45:20|2055.7|2047.7|2055.7|2047.7|2055.7|2047.7|2055.7|2047.7|4
1770025530000|2026-02-02 09:45:30|2055.8|2047.8|2058.9|2050.9|2058.9|2050.9|2055.8|2047.8|4
1770025540000|2026-02-02 09:45:40|2056.9|2048.9|2058.9|2050.9|2058.9|2050.9|2056.9|2048.9|3
1770025560000|2026-02-02 09:46:00|2058.8|2050.8|2059.5|2051.5|2059.5|2051.5|2058.8|2050.8|0
1770025570000|2026-02-02 09:46:10|2060|2052|2062.1|2054.1|2062.2|2054.2|2060|2052|1
1770025580000|2026-02-02 09:46:20|2061.9|2053.9|2060.4|2052.4|2061.9|2053.9|2060.2|2052.2|7
1770025590000|2026-02-02 09:46:30|2059.2|2051.2|2058.3|2050.3|2059.2|2051.2|2058.2|2050.2|2
1770025600000|2026-02-02 09:46:40|2057.8|2049.8|2057.9|2049.9|2057.9|2049.9|2057.8|2049.8|0
1770025610000|2026-02-02 09:46:50|2057.4|2049.4|2057.4|2049.4|2057.5|2049.5|2057.4|2049.4|0
1770025620000|2026-02-02 09:47:00|2057.5|2049.5|2061.2|2053.2|2061.2|2053.2|2057.5|2049.5|5
1770025630000|2026-02-02 09:47:10|2060.9|2052.9|2060.9|2052.9|2060.9|2052.9|2060.9|2052.9|3
1770025640000|2026-02-02 09:47:20|2059|2051|2059.6|2051.6|2059.6|2051.6|2057.7|2049.7|3
1770025650000|2026-02-02 09:47:30|2059.8|2051.8|2059.7|2051.7|2060.3|2052.3|2059.7|2051.7|0
1770025660000|2026-02-02 09:47:40|2059.5|2051.5|2059.1|2051.1|2059.5|2051.5|2058.7|2050.7|0
1770025670000|2026-02-02 09:47:50|2059.2|2051.2|2059.7|2051.7|2059.7|2051.7|2059.2|2051.2|1
1770025680000|2026-02-02 09:48:00|2060.3|2052.3|2060.3|2052.3|2060.3|2052.3|2060.3|2052.3|2
1770025700000|2026-02-02 09:48:20|2061.3|2053.3|2058.5|2050.5|2061.6|2053.6|2058.3|2050.3|3
1770025710000|2026-02-02 09:48:30|2058.6|2050.6|2058.5|2050.5|2058.6|2050.6|2058|2050|1
1770025720000|2026-02-02 09:48:40|2057.2|2055.7|2058.8|2050.8|2060.1|2055.7|2057.2|2050.8|4
1770025730000|2026-02-02 09:48:50|2058.9|2050.9|2058.9|2050.9|2058.9|2050.9|2058.9|2050.9|0
1770025740000|2026-02-02 09:49:00|2061.8|2053.8|2059.7|2051.7|2064.1|2056.1|2059.7|2051.7|13
1770025750000|2026-02-02 09:49:10|2059.9|2051.9|2060.2|2052.2|2061.2|2053.2|2059.1|2051.1|1
1770025760000|2026-02-02 09:49:20|2055.3|2053.8|2055|2047|2057|2053.8|2054.8|2046.8|11
1770025770000|2026-02-02 09:49:30|2055.2|2047.2|2056.8|2048.8|2057|2049|2055.2|2047.2|5
1770025780000|2026-02-02 09:49:40|2057|2049|2057.5|2049.5|2057.5|2049.5|2057|2049|2
1770025790000|2026-02-02 09:49:50|2057.6|2049.6|2057.5|2049.5|2058|2050|2057|2049|2
1770025810000|2026-02-02 09:50:10|2057|2049|2055.8|2047.8|2057|2052.9|2054.4|2047.8|3
1770025820000|2026-02-02 09:50:20|2055.9|2047.9|2055.7|2047.7|2056|2048|2055.7|2047.7|1
1770025830000|2026-02-02 09:50:30|2055.2|2047.2|2055.2|2047.2|2055.2|2047.2|2055.2|2047.2|1
1770025840000|2026-02-02 09:50:40|2050.3|2042.3|2051.9|2043.9|2051.9|2043.9|2050|2042|14
1770025850000|2026-02-02 09:50:50|2052.8|2044.8|2053.4|2045.4|2056.5|2050.7|2052.2|2044.8|4
1770025860000|2026-02-02 09:51:00|2053.3|2045.3|2058.4|2050.4|2058.9|2050.9|2053.3|2045.3|3
1770025870000|2026-02-02 09:51:10|2058.1|2050.1|2057.5|2049.5|2058.1|2050.1|2057.5|2049.5|4
1770025880000|2026-02-02 09:51:20|2057|2049|2059.3|2051.3|2059.3|2051.3|2056.9|2048.9|5
1770025890000|2026-02-02 09:51:30|2058.6|2050.6|2057.5|2049.5|2059.3|2051.3|2057.2|2049.2|2
1770025900000|2026-02-02 09:51:40|2058.1|2050.1|2058.4|2050.4|2058.4|2050.4|2058.1|2050.1|0
1770025910000|2026-02-02 09:51:50|2058.5|2050.5|2058.1|2050.1|2059.6|2051.6|2058.1|2050.1|0
1770025920000|2026-02-02 09:52:00|2057.8|2049.8|2057.3|2049.3|2057.8|2049.8|2056.8|2048.8|3
1770025930000|2026-02-02 09:52:10|2057.2|2049.2|2057|2049|2057.2|2049.2|2057|2049|1
1770025940000|2026-02-02 09:52:20|2057.1|2049.1|2056.8|2048.8|2057.1|2049.1|2056.8|2048.8|4
1770025950000|2026-02-02 09:52:30|2057|2049|2061.4|2053.4|2061.4|2053.4|2057|2049|4
1770025960000|2026-02-02 09:52:40|2061.2|2053.2|2059.6|2051.6|2061.2|2053.2|2059.4|2051.4|4
1770025970000|2026-02-02 09:52:50|2060|2052|2060|2052|2060|2052|2059.4|2051.4|0
1770025980000|2026-02-02 09:53:00|2055.2|2053.7|2059.9|2051.9|2059.9|2053.7|2055.2|2051.9|2
1770026000000|2026-02-02 09:53:20|||||||||2
1770026010000|2026-02-02 09:53:30|2062|2054|2064.5|2056.5|2064.5|2056.5|2062|2054|8
1770026020000|2026-02-02 09:53:40|2064.3|2056.3|2066|2058|2066.1|2058.1|2064.3|2056.3|6
1770026030000|2026-02-02 09:53:50|2066.2|2058.2|2066.3|2058.3|2066.3|2058.3|2066.2|2058.2|0
1770026040000|2026-02-02 09:54:00|2066.4|2058.4|2065.8|2057.8|2066.4|2058.4|2065.8|2057.8|0
1770026050000|2026-02-02 09:54:10|2065.6|2057.6|2065.6|2057.6|2066.1|2058.1|2065.3|2057.3|0
1770026060000|2026-02-02 09:54:20|2064.9|2056.9|2064.9|2056.9|2064.9|2056.9|2064.9|2056.9|2
1770026070000|2026-02-02 09:54:30|2064.6|2056.6|2062.7|2054.7|2064.6|2056.6|2062.1|2054.1|1
1770026080000|2026-02-02 09:54:40|2062.6|2054.6|2062.1|2054.1|2062.6|2054.6|2061.7|2053.7|1
1770026090000|2026-02-02 09:54:50|2062|2054|2063.2|2055.2|2063.2|2055.2|2062|2054|0
1770026100000|2026-02-02 09:55:00|2065|2057|2066.7|2058.7|2066.7|2058.7|2065|2057|4
1770026110000|2026-02-02 09:55:10|2062.1|2060.6|2063.8|2055.8|2063.8|2060.6|2062.1|2055.6|3
1770026120000|2026-02-02 09:55:20|2063.9|2055.9|2064.1|2056.1|2064.1|2056.1|2062.3|2054.3|0
1770026130000|2026-02-02 09:55:30|2062.3|2054.3|2067.2|2059.2|2067.2|2060.4|2061.9|2054.3|3
1770026140000|2026-02-02 09:55:40|2067.1|2059.1|2066.9|2058.9|2067.1|2063.6|2065.1|2058.8|1
1770026150000|2026-02-02 09:55:50|2067.1|2059.1|2067|2059|2067.1|2059.1|2067|2059|0
1770026160000|2026-02-02 09:56:00|2066.8|2058.8|2065.7|2057.7|2066.8|2058.8|2065|2057|7
1770026170000|2026-02-02 09:56:10|2065.6|2057.6|2064.6|2056.6|2065.6|2057.6|2061.9|2053.9|3
1770026180000|2026-02-02 09:56:20|2064.5|2056.5|2060.2|2052.2|2064.5|2056.5|2058.7|2050.7|2
1770026190000|2026-02-02 09:56:30|2060.3|2052.3|2059.8|2051.8|2060.4|2052.4|2058.8|2050.8|0
1770026200000|2026-02-02 09:56:40|2060|2052|2064.4|2056.4|2064.4|2056.4|2060|2052|5
1770026210000|2026-02-02 09:56:50|2064.6|2056.6|2064.6|2056.6|2064.6|2056.6|2064.6|2056.6|1
1770026220000|2026-02-02 09:57:00|2065|2057|2065.6|2057.6|2066.1|2058.1|2065|2057|7
1770026230000|2026-02-02 09:57:10|2066|2058|2065.9|2057.9|2066|2058|2065.8|2057.8|1
1770026250000|2026-02-02 09:57:30|2066.4|2058.4|2064.8|2056.8|2066.4|2058.4|2064.8|2056.8|2
1770026260000|2026-02-02 09:57:40|2064.9|2056.9|2064.8|2056.8|2064.9|2056.9|2064.8|2056.8|0
1770026270000|2026-02-02 09:57:50|2064.9|2056.9|2064.9|2056.9|2064.9|2056.9|2064.9|2056.9|2
1770026280000|2026-02-02 09:58:00|2064.8|2056.8|2064.6|2056.6|2064.8|2056.8|2064.6|2056.6|0
1770026290000|2026-02-02 09:58:10|2064.7|2056.7|2065.3|2057.3|2065.3|2057.3|2064.7|2056.7|3
1770026300000|2026-02-02 09:58:20|2066|2058|2065.1|2057.1|2066.1|2058.1|2065.1|2057.1|1
1770026310000|2026-02-02 09:58:30|2065.2|2057.2|2063.5|2055.5|2065.2|2060.8|2062.3|2055.1|5
1770026320000|2026-02-02 09:58:40|2064.3|2056.3|2064.7|2056.7|2065.2|2057.2|2063.5|2055.5|3
1770026330000|2026-02-02 09:58:50|2064.4|2056.4|2064.4|2056.4|2065.2|2057.2|2064|2056|1
1770026340000|2026-02-02 09:59:00|2064.7|2056.7|2062|2054|2064.7|2056.7|2060.5|2052.5|6
1770026350000|2026-02-02 09:59:10|2063.9|2055.9|2065.8|2057.8|2065.8|2057.8|2063.8|2055.8|5
1770026360000|2026-02-02 09:59:20|2066|2058|2063.7|2062.2|2066.3|2062.2|2063.6|2058|2
1770026370000|2026-02-02 09:59:30|2065.8|2057.8|2066.1|2058.1|2066.2|2058.2|2065.8|2057.8|2
1770026380000|2026-02-02 09:59:40|2066.2|2058.2|2070.1|2062.1|2070.1|2062.1|2066.2|2058.2|2
1770026390000|2026-02-02 09:59:50|2070.6|2062.6|2069.5|2061.5|2071|2065.9|2067.4|2061.5|5
1770026400000|2026-02-02 10:00:00|2069.9|2061.9|2067.5|2059.5|2069.9|2061.9|2065.8|2057.8|4
1770026410000|2026-02-02 10:00:10|2068|2060|2066.8|2058.8|2068.8|2060.8|2066|2058|2
1770026420000|2026-02-02 10:00:20|2066.7|2058.7|2068.1|2060.1|2068.8|2060.8|2066.4|2058.4|1
1770026430000|2026-02-02 10:00:30|2068.3|2060.3|2068.2|2060.2|2069.3|2061.3|2068.2|2060.2|0
1770026440000|2026-02-02 10:00:40|2069.3|2061.3|2070.7|2062.7|2070.7|2062.7|2069.1|2061.1|2
1770026450000|2026-02-02 10:00:50|2066.8|2065.3|2070.7|2062.7|2070.8|2065.3|2066.8|2062.7|5
1770026460000|2026-02-02 10:01:00|2070.8|2062.8|2070.5|2062.5|2071|2063|2070.5|2062.5|2
1770026470000|2026-02-02 10:01:10|2071|2063|2069.5|2061.5|2071|2063|2069.5|2061.5|3
1770026480000|2026-02-02 10:01:20|2068.2|2060.2|2068.7|2060.7|2068.7|2060.7|2068.2|2060.2|1
1770026490000|2026-02-02 10:01:30|2067.7|2059.7|2069.2|2061.2|2069.2|2061.2|2067.7|2059.7|2
1770026520000|2026-02-02 10:02:00|2069.4|2061.4|2069.3|2061.3|2069.4|2061.4|2069.3|2061.3|0
1770026530000|2026-02-02 10:02:10|2069.6|2061.6|2069.8|2061.8|2069.8|2061.8|2069.6|2061.6|0
1770026550000|2026-02-02 10:02:30|2070.3|2062.3|2070.3|2062.3|2070.3|2062.3|2070.3|2062.3|2
1770026560000|2026-02-02 10:02:40|2066.5|2065|2070.6|2062.6|2070.6|2066.3|2066.5|2062.3|3
1770026570000|2026-02-02 10:02:50|2070.5|2062.5|2070.3|2062.3|2070.5|2062.5|2070.3|2062.3|1
1770026580000|2026-02-02 10:03:00|2070.4|2062.4|2070.8|2062.8|2070.8|2062.8|2070.4|2062.4|0
1770026600000|2026-02-02 10:03:20|2069.1|2061.1|2069.1|2061.1|2069.2|2061.2|2069.1|2061.1|2
1770026610000|2026-02-02 10:03:30|2068.3|2060.3|2066.9|2058.9|2068.3|2060.3|2066.9|2058.9|1
1770026620000|2026-02-02 10:03:40|2067|2059|2066.6|2058.6|2067.1|2059.1|2066.6|2058.6|0
1770026630000|2026-02-02 10:03:50|2066.1|2058.1|2066.6|2058.6|2066.6|2058.6|2065.7|2057.7|0
1770026640000|2026-02-02 10:04:00|2065.7|2057.7|2063|2055|2065.7|2057.7|2063|2055|3
1770026650000|2026-02-02 10:04:10|2064.2|2056.2|2063.9|2055.9|2064.2|2056.2|2063.9|2055.9|2
1770026660000|2026-02-02 10:04:20|2064.3|2056.3|2064.9|2056.9|2065.2|2057.2|2064.3|2056.3|0
1770026670000|2026-02-02 10:04:30|2064.3|2056.3|2064.3|2056.3|2064.3|2056.3|2064.3|2056.3|2
1770026680000|2026-02-02 10:04:40|2064|2056|2062.4|2054.4|2064|2056|2061.3|2053.3|3
1770026690000|2026-02-02 10:04:50|2062.3|2054.3|2061.9|2053.9|2064.7|2056.7|2061.6|2053.6|4
1770026700000|2026-02-02 10:05:00|2061.7|2053.7|2062.1|2054.1|2062.2|2054.2|2061.4|2053.4|0
1770026710000|2026-02-02 10:05:10|2062.2|2054.2|2064.5|2056.5|2065|2057|2062.2|2054.2|2
1770026720000|2026-02-02 10:05:20|2065.1|2057.1|2065.3|2057.3|2065.8|2057.8|2064.6|2056.6|0
1770026730000|2026-02-02 10:05:30|2065.4|2057.4|2064.8|2056.8|2065.4|2057.4|2064.8|2056.8|1
1770026740000|2026-02-02 10:05:40|2063.2|2055.2|2063|2055|2063.2|2055.2|2062.5|2054.5|4
1770026750000|2026-02-02 10:05:50|2063.2|2055.2|2063.2|2055.2|2063.2|2055.2|2063.2|2055.2|1
1770026760000|2026-02-02 10:06:00|2063.7|2055.7|2063.1|2055.1|2063.7|2055.7|2063.1|2055.1|3
1770026770000|2026-02-02 10:06:10|2063.3|2055.3|2065|2057|2065|2057|2063.3|2055.3|1
1770026780000|2026-02-02 10:06:20|2065.5|2057.5|2063.3|2055.3|2065.5|2057.5|2063.3|2055.3|2
1770026790000|2026-02-02 10:06:30|2064.1|2056.1|2059.5|2051.5|2064.1|2056.1|2059.3|2051.3|9
1770026800000|2026-02-02 10:06:40|2059.2|2051.2|2063.6|2055.6|2063.6|2055.6|2059.2|2051.2|3
1770026810000|2026-02-02 10:06:50|2062.2|2054.2|2062.6|2054.6|2062.6|2054.6|2062.2|2054.2|0
1770026820000|2026-02-02 10:07:00|2064.1|2056.1|2064.5|2056.5|2064.5|2056.5|2064|2056|1
1770026830000|2026-02-02 10:07:10|2063.6|2055.6|2063|2055|2064.7|2056.7|2063|2055|5
1770026840000|2026-02-02 10:07:20|2062.9|2054.9|2063.6|2055.6|2063.6|2055.6|2062.9|2054.9|0
1770026850000|2026-02-02 10:07:30|2064.2|2056.2|2064.6|2056.6|2064.6|2056.6|2064.2|2056.2|3
1770026860000|2026-02-02 10:07:40|2065.1|2057.1|2065.2|2057.2|2065.2|2057.2|2065.1|2057.1|1
1770026870000|2026-02-02 10:07:50|2065.7|2057.7|2064.4|2056.4|2065.7|2060.4|2061.9|2056.4|2
1770026880000|2026-02-02 10:08:00|2064.3|2056.3|2059.4|2051.4|2064.3|2056.3|2059.4|2051.4|2
1770026890000|2026-02-02 10:08:10|2058.6|2050.6|2059.9|2051.9|2059.9|2051.9|2058.6|2050.6|0
1770026900000|2026-02-02 10:08:20|2060.7|2052.7|2061.3|2053.3|2061.3|2054.6|2056.1|2052.7|3
1770026910000|2026-02-02 10:08:30|2060.8|2052.8|2059.6|2051.6|2060.8|2052.8|2059.4|2051.4|0
1770026920000|2026-02-02 10:08:40|2059.7|2051.7|2060.6|2052.6|2060.6|2052.6|2059.7|2051.7|0
1770026930000|2026-02-02 10:08:50|2056.6|2055.1|2064.5|2056.5|2064.9|2056.9|2056.6|2052.6|4
1770026940000|2026-02-02 10:09:00|2064.8|2056.8|2065.5|2057.5|2065.5|2057.5|2064.8|2056.8|0
1770026950000|2026-02-02 10:09:10|2065.6|2057.6|2065.6|2057.6|2065.6|2057.6|2065.1|2057.1|0
1770026960000|2026-02-02 10:09:20|2066.1|2058.1|2064.9|2056.9|2066.1|2058.1|2064.9|2056.9|2
1770026970000|2026-02-02 10:09:30|2063.6|2055.6|2061.9|2053.9|2063.6|2055.6|2061.9|2053.9|3
1770026980000|2026-02-02 10:09:40|2062|2054|2061.9|2053.9|2062|2054|2061.9|2053.9|0
1770026990000|2026-02-02 10:09:50|2062|2054|2061.8|2053.8|2062|2054|2061.7|2053.7|0
1770027000000|2026-02-02 10:10:00|2061.7|2053.7|2061.5|2053.5|2062.1|2054.1|2061.5|2053.5|3
1770027010000|2026-02-02 10:10:10|2061.3|2053.3|2059.9|2051.9|2061.3|2053.3|2059.9|2051.9|0
1770027020000|2026-02-02 10:10:20|2060|2052|2060.5|2052.5|2060.5|2052.5|2060|2052|0
1770027030000|2026-02-02 10:10:30|2060.6|2052.6|2061|2053|2061|2053|2060.6|2052.6|0
1770027040000|2026-02-02 10:10:40|2061.1|2053.1|2061.2|2053.2|2061.2|2053.2|2061.1|2053.1|2
1770027050000|2026-02-02 10:10:50|2061.5|2053.5|2061.5|2053.5|2061.5|2053.5|2061.5|2053.5|0
1770027060000|2026-02-02 10:11:00|2059.4|2051.4|2059.8|2051.8|2059.8|2051.8|2059.4|2051.4|7
1770027070000|2026-02-02 10:11:10|2060.4|2052.4|2058.7|2050.7|2060.7|2052.7|2058.7|2050.7|1
1770027080000|2026-02-02 10:11:20|2059.5|2051.5|2061|2053|2061|2053|2059.5|2051.5|2
1770027090000|2026-02-02 10:11:30|2060.9|2052.9|2062|2054|2062|2054|2060.9|2052.9|2
1770027100000|2026-02-02 10:11:40|2064.5|2056.5|2065.1|2057.1|2065.1|2057.1|2063.4|2055.4|3
1770027110000|2026-02-02 10:11:50|2064.1|2056.1|2063.9|2055.9|2064.1|2056.1|2063.9|2055.9|1
1770027120000|2026-02-02 10:12:00|2063.1|2055.1|2068.6|2060.6|2069.1|2061.1|2063.1|2055.1|14
1770027130000|2026-02-02 10:12:10|2068.5|2060.5|2067.4|2059.4|2068.5|2060.5|2066.6|2058.6|4
1770027140000|2026-02-02 10:12:20|2068.3|2060.3|2069.8|2061.8|2070.9|2062.9|2068.3|2060.3|10
1770027150000|2026-02-02 10:12:30|2069.9|2061.9|2069.7|2061.7|2070.7|2062.7|2069.7|2061.7|2
1770027160000|2026-02-02 10:12:40|2069.5|2061.5|2068.8|2060.8|2069.5|2061.5|2068.3|2060.3|1
1770027170000|2026-02-02 10:12:50|2068|2060|2068.5|2060.5|2069.8|2061.8|2068|2060|3
1770027180000|2026-02-02 10:13:00|2068.1|2060.1|2067.9|2059.9|2068.1|2060.1|2067.8|2059.8|0
1770027190000|2026-02-02 10:13:10|2068.1|2060.1|2069.1|2061.1|2069.5|2064|2065.5|2060.1|4
1770027200000|2026-02-02 10:13:20|2069.4|2061.4|2069.4|2061.4|2069.4|2061.4|2069.4|2061.4|0
1770027210000|2026-02-02 10:13:30|2069.7|2061.7|2069.5|2061.5|2069.7|2061.7|2067.8|2059.8|7
1770027220000|2026-02-02 10:13:40|2069.3|2061.3|2069.6|2061.6|2069.8|2061.8|2069.2|2061.2|0
1770027230000|2026-02-02 10:13:50|2070.1|2062.1|2070.1|2062.1|2070.1|2062.1|2070.1|2062.1|0
1770027240000|2026-02-02 10:14:00|2068.8|2060.8|2067.8|2059.8|2068.8|2060.8|2067.8|2059.8|4
1770027250000|2026-02-02 10:14:10|2067.6|2059.6|2067.3|2059.3|2068.3|2060.3|2066.8|2058.8|3
1770027260000|2026-02-02 10:14:20|2067.4|2059.4|2069.7|2061.7|2069.7|2061.7|2067.4|2059.4|0
1770027280000|2026-02-02 10:14:40|2069.8|2061.8|2069.8|2061.8|2070|2062|2069.7|2061.7|1
1770027290000|2026-02-02 10:14:50|||||||||3
1770027300000|2026-02-02 10:15:00|2069.7|2061.7|2068.4|2060.4|2069.7|2061.7|2068.4|2060.4|6
1770027310000|2026-02-02 10:15:10|2068.5|2060.5|2068|2060|2068.7|2060.7|2067.7|2059.7|0
1770027320000|2026-02-02 10:15:20|2067.7|2059.7|2064.8|2056.8|2067.7|2059.7|2064.6|2056.6|3
1770027330000|2026-02-02 10:15:30|2064.9|2056.9|2066.3|2058.3|2067.2|2059.2|2062.8|2054.8|3
1770027340000|2026-02-02 10:15:40|2066.1|2058.1|2065.4|2057.4|2066.1|2058.1|2065.4|2057.4|0
1770027350000|2026-02-02 10:15:50|2065.2|2057.2|2064.1|2056.1|2065.2|2059.8|2061.3|2056.1|1
1770027360000|2026-02-02 10:16:00|2065.1|2057.1|2065.1|2057.1|2065.1|2057.1|2065.1|2057.1|1
1770027370000|2026-02-02 10:16:10|2063.8|2055.8|2063.6|2055.6|2064|2056|2062.8|2054.8|5
1770027380000|2026-02-02 10:16:20|2063.7|2055.7|2063.6|2055.6|2064.4|2056.4|2063.4|2055.4|0
1770027390000|2026-02-02 10:16:30|2064|2056|2063.9|2055.9|2064.1|2056.1|2063.2|2055.2|0
1770027400000|2026-02-02 10:16:40|2064.2|2056.2|2064.2|2056.2|2064.2|2056.2|2063.6|2055.6|0
1770027410000|2026-02-02 10:16:50|2063.6|2055.6|2064|2056|2064|2056|2063.4|2055.4|0
1770027420000|2026-02-02 10:17:00|2061.6|2053.6|2060.6|2052.6|2061.6|2053.6|2060.6|2052.6|1
1770027430000|2026-02-02 10:17:10|2061.1|2053.1|2059.3|2051.3|2061.1|2053.1|2059.3|2051.3|3
1770027440000|2026-02-02 10:17:20|2059.7|2051.7|2060.1|2052.1|2060.1|2052.1|2059.7|2051.7|0
1770027450000|2026-02-02 10:17:30|2054.8|2053.3|2058.7|2050.7|2058.8|2053.3|2054.8|2050.1|1
1770027460000|2026-02-02 10:17:40|2058.5|2050.5|2057.9|2049.9|2058.5|2050.5|2057.9|2049.9|0
1770027470000|2026-02-02 10:17:50|2058|2050|2058.3|2050.3|2058.4|2050.4|2058|2050|1
1770027490000|2026-02-02 10:18:10|2058.4|2050.4|2059.4|2051.4|2059.4|2051.9|2053.4|2050.4|2
1770027500000|2026-02-02 10:18:20|2059.9|2051.9|2060.3|2052.3|2060.3|2052.3|2059.9|2051.9|0
1770027510000|2026-02-02 10:18:30|2060.2|2052.2|2060.2|2052.2|2060.2|2052.2|2060|2052|2
1770027520000|2026-02-02 10:18:40|2060.3|2052.3|2060.3|2052.3|2060.3|2052.3|2060.3|2052.3|1
1770027530000|2026-02-02 10:18:50|2060.2|2052.2|2059.4|2051.4|2060.2|2052.2|2059.4|2051.4|1
1770027540000|2026-02-02 10:19:00|2059.1|2051.1|2058.6|2050.6|2059.1|2051.1|2058|2050|1
1770027550000|2026-02-02 10:19:10|2059.1|2051.1|2059.2|2051.2|2059.2|2051.2|2058.8|2050.8|2
1770027560000|2026-02-02 10:19:20|2059.7|2051.7|2059.1|2051.1|2059.7|2051.7|2059.1|2051.1|0
1770027570000|2026-02-02 10:19:30|2059.2|2051.2|2059.2|2051.2|2059.2|2051.2|2059.2|2051.2|1
1770027580000|2026-02-02 10:19:40|||||||||1
1770027600000|2026-02-02 10:20:00|2060.2|2052.2|2059.9|2051.9|2060.2|2052.2|2059.9|2051.9|8
1770027610000|2026-02-02 10:20:10|2059|2051|2058.9|2050.9|2059.6|2051.6|2058.9|2050.9|2
1770027620000|2026-02-02 10:20:20|2058.4|2050.4|2055.6|2047.6|2058.4|2050.4|2055.6|2047.6|8
1770027630000|2026-02-02 10:20:30|2053.9|2045.9|2054.1|2046.1|2054.1|2046.1|2053.7|2045.7|3
1770027640000|2026-02-02 10:20:40|2054.3|2046.3|2054.3|2046.3|2054.3|2046.3|2054.3|2046.3|0
1770027650000|2026-02-02 10:20:50|2054.9|2046.9|2054.3|2046.3|2055.1|2047.1|2054.3|2046.3|2
1770027660000|2026-02-02 10:21:00|2053.2|2045.2|2050.9|2042.9|2053.2|2045.2|2050.9|2042.9|2
1770027680000|2026-02-02 10:21:20|2048.4|2040.4|2046.5|2038.5|2048.4|2040.4|2046.5|2038.5|2
1770027690000|2026-02-02 10:21:30|2046|2038|2046.1|2038.1|2046.3|2038.3|2046|2038|7
1770027700000|2026-02-02 10:21:40|2046|2038|2046.3|2038.3|2046.9|2038.9|2045.9|2037.9|2
1770027710000|2026-02-02 10:21:50|2046.2|2038.2|2045.8|2037.8|2046.2|2042.7|2044.2|2037.5|1
1770027720000|2026-02-02 10:22:00|2046.1|2038.1|2048.7|2040.7|2048.7|2041.7|2043.2|2037.6|4
1770027730000|2026-02-02 10:22:10|2048.8|2040.8|2040.1|2038.6|2048.8|2040.8|2040.1|2036.1|6
1770027740000|2026-02-02 10:22:20|2044.7|2036.7|2044.6|2036.6|2045.3|2037.3|2044.4|2036.4|3
1770027750000|2026-02-02 10:22:30|2044.8|2036.8|2044.4|2036.4|2045.7|2037.7|2044|2036|4
1770027760000|2026-02-02 10:22:40|2043.9|2035.9|2045.1|2037.1|2045.2|2037.2|2043.9|2035.9|0
1770027770000|2026-02-02 10:22:50|2045.2|2037.2|2045.9|2037.9|2046|2038|2044.9|2036.9|1
1770027780000|2026-02-02 10:23:00|2045.3|2037.3|2044.8|2036.8|2046|2038|2044.3|2036.3|2
1770027790000|2026-02-02 10:23:10|2045|2037|2045.3|2037.3|2046.8|2038.8|2045|2037|0
1770027800000|2026-02-02 10:23:20|2045.4|2037.4|2045.4|2037.4|2045.6|2037.6|2045.3|2037.3|0
1770027810000|2026-02-02 10:23:30|2045.3|2037.3|2043.1|2035.1|2045.3|2037.3|2043.1|2035.1|1
1770027820000|2026-02-02 10:23:40|2043|2035|2041|2033|2043.6|2035.6|2040.8|2032.8|2
1770027830000|2026-02-02 10:23:50|2041.1|2033.1|2042|2034|2042|2034|2040.4|2032.4|1
1770027840000|2026-02-02 10:24:00|2041.2|2033.2|2041.3|2033.3|2041.3|2033.3|2041.2|2033.2|2
1770027850000|2026-02-02 10:24:10|2042.4|2034.4|2042.7|2034.7|2042.7|2034.7|2042.1|2034.1|1
1770027860000|2026-02-02 10:24:20|2042.1|2034.1|2044.6|2036.6|2044.8|2039.4|2040.9|2034.1|2
1770027870000|2026-02-02 10:24:30|2044.7|2036.7|2045.6|2037.6|2045.6|2037.6|2044.7|2036.7|0
1770027880000|2026-02-02 10:24:40|2045.3|2037.3|2045.6|2037.6|2045.6|2037.6|2045.3|2037.3|0
1770027890000|2026-02-02 10:24:50|2045.4|2037.4|2044.9|2036.9|2047.9|2039.9|2044.9|2036.9|3
1770027900000|2026-02-02 10:25:00|2044.3|2036.3|2044.2|2036.2|2044.5|2036.5|2044.2|2036.2|0
1770027910000|2026-02-02 10:25:10|2044.5|2036.5|2043.8|2035.8|2044.5|2036.5|2043.8|2035.8|1
1770027920000|2026-02-02 10:25:20|2044.2|2036.2|2041.8|2033.8|2044.3|2039|2037.1|2033.7|6
1770027930000|2026-02-02 10:25:30|2041.3|2033.3|2042.6|2034.6|2042.6|2034.6|2038.5|2030.5|4
1770027940000|2026-02-02 10:25:40|2041.7|2033.7|2041.2|2033.2|2041.7|2033.7|2040.8|2032.8|0
1770027950000|2026-02-02 10:25:50|2041|2033|2041.7|2033.7|2041.7|2033.7|2040.9|2032.9|0
1770027960000|2026-02-02 10:26:00|2041.8|2033.8|2042.2|2034.2|2042.3|2034.3|2041.8|2033.8|0
1770027970000|2026-02-02 10:26:10|2042.3|2034.3|2042.5|2034.5|2042.5|2034.5|2042.3|2034.3|0
1770027980000|2026-02-02 10:26:20|2040.2|2032.2|2040.7|2032.7|2040.7|2032.7|2040.2|2032.2|5
1770027990000|2026-02-02 10:26:30|2040.1|2032.1|2038|2030|2040.9|2032.9|2037.4|2029.4|0
1770028000000|2026-02-02 10:26:40|2037.9|2029.9|2038.5|2030.5|2038.5|2030.5|2037.9|2029.9|0
1770028010000|2026-02-02 10:26:50|2038.2|2030.2|2043.3|2035.3|2043.5|2035.5|2038.2|2030.2|4
1770028020000|2026-02-02 10:27:00|2043.4|2035.4|2044.5|2036.5|2047.5|2039.5|2043.4|2035.4|1
1770028030000|2026-02-02 10:27:10|2041.1|2033.1|2043.4|2035.4|2044.1|2036.1|2041.1|2033.1|2
1770028040000|2026-02-02 10:27:20|2040.6|2032.6|2042.4|2034.4|2042.6|2034.6|2040.6|2032.6|0
1770028050000|2026-02-02 10:27:30|2042|2034|2041.4|2033.4|2042|2034|2041.1|2033.1|0
1770028060000|2026-02-02 10:27:40|2041.9|2033.9|2041.9|2033.9|2041.9|2033.9|2041.9|2033.9|1
1770028070000|2026-02-02 10:27:50|2041.7|2033.7|2040.6|2032.6|2041.9|2033.9|2040.3|2032.3|1
1770028080000|2026-02-02 10:28:00|2040.7|2032.7|2040|2032|2041.1|2033.1|2040|2032|0
1770028110000|2026-02-02 10:28:30|||||||||1
1770028120000|2026-02-02 10:28:40|2039.9|2031.9|2039.9|2031.9|2039.9|2031.9|2039.9|2031.9|0
1770028130000|2026-02-02 10:28:50|2039.6|2031.6|2039.6|2031.6|2039.6|2031.6|2039.6|2031.6|0
1770028150000|2026-02-02 10:29:10|2039.7|2031.7|2041.9|2033.9|2042.1|2034.1|2039.7|2031.7|9
1770028160000|2026-02-02 10:29:20|2042|2034|2045.2|2037.2|2045.6|2037.6|2042|2034|1
1770028170000|2026-02-02 10:29:30|2045.6|2037.6|2046.3|2038.3|2046.3|2038.3|2045.1|2037.1|0
1770028180000|2026-02-02 10:29:40|2047.9|2039.9|2048.8|2040.8|2048.8|2040.8|2047.6|2039.6|0
1770028200000|2026-02-02 10:30:00|2049|2041|2049.4|2041.4|2049.4|2041.4|2049|2041|0
1770028210000|2026-02-02 10:30:10|2049.1|2041.1|2048.7|2040.7|2049.2|2041.2|2048.7|2040.7|2
1770028220000|2026-02-02 10:30:20|2048.8|2040.8|2051|2043|2051|2045.3|2046.8|2040.8|1
1770028230000|2026-02-02 10:30:30|2050.9|2042.9|2054.6|2046.6|2054.6|2046.6|2050.9|2042.9|3
1770028240000|2026-02-02 10:30:40|2054.8|2046.8|2054.8|2046.8|2055.8|2047.8|2054.8|2046.8|3
1770028260000|2026-02-02 10:31:00|2054.5|2046.5|2051.9|2043.9|2054.5|2046.5|2051.9|2043.9|1
1770028290000|2026-02-02 10:31:30|2051.6|2043.6|2049.3|2041.3|2051.6|2043.6|2049.2|2041.2|1
1770028300000|2026-02-02 10:31:40|2049.5|2041.5|2049.5|2041.5|2049.5|2041.5|2049.3|2041.3|0
1770028310000|2026-02-02 10:31:50|2049.6|2041.6|2052.1|2044.1|2054.1|2046.1|2049.6|2041.6|2
1770028320000|2026-02-02 10:32:00|2052|2044|2052.3|2044.3|2052.4|2044.4|2052|2044|0
1770028330000|2026-02-02 10:32:10|2052.4|2044.4|2052.4|2044.4|2052.4|2044.4|2052.4|2044.4|1
1770028340000|2026-02-02 10:32:20|2053.6|2045.6|2054.4|2046.4|2054.4|2046.4|2053.6|2045.6|1
1770028350000|2026-02-02 10:32:30|2054.5|2046.5|2054.5|2046.5|2054.5|2046.5|2054.4|2046.4|0
1770028360000|2026-02-02 10:32:40|2055|2047|2054.9|2046.9|2055|2047|2054.9|2046.9|0
1770028370000|2026-02-02 10:32:50|2054.7|2046.7|2054.9|2046.9|2055|2047|2054.7|2046.7|0
1770028380000|2026-02-02 10:33:00|2055|2047|2051.4|2043.4|2055|2047|2051.3|2043.3|3
1770028390000|2026-02-02 10:33:10|2051.3|2043.3|2049.8|2041.8|2051.3|2043.3|2049.8|2041.8|1
1770028420000|2026-02-02 10:33:40|2049.9|2041.9|2052.3|2044.3|2053|2045|2049.9|2041.9|2
1770028430000|2026-02-02 10:33:50|2052.6|2044.6|2052.6|2044.6|2052.6|2044.6|2052.6|2044.6|0
1770028440000|2026-02-02 10:34:00|2052.4|2044.4|2052.2|2044.2|2052.4|2044.4|2051.9|2043.9|1
1770028450000|2026-02-02 10:34:10|2052.9|2044.9|2054.3|2046.3|2054.3|2046.3|2052.9|2044.9|0
1770028460000|2026-02-02 10:34:20|2054.4|2046.4|2054.5|2046.5|2054.5|2046.5|2054.4|2046.4|0
1770028470000|2026-02-02 10:34:30|2054.4|2046.4|2054.2|2046.2|2054.4|2046.4|2054.2|2046.2|0
1770028480000|2026-02-02 10:34:40|2054.6|2046.6|2054.6|2046.6|2054.6|2046.6|2054.6|2046.6|2
1770028490000|2026-02-02 10:34:50|2054.5|2046.5|2054|2046|2054.6|2046.6|2054|2046|0
1770028500000|2026-02-02 10:35:00|2054.6|2046.6|2052.6|2044.6|2054.6|2046.6|2052.6|2044.6|1
1770028510000|2026-02-02 10:35:10|2052.1|2044.1|2055.4|2047.4|2055.4|2047.4|2050.2|2042.2|7
1770028520000|2026-02-02 10:35:20|2053.3|2045.3|2055.5|2047.5|2055.5|2049.9|2051.4|2045.3|7
1770028530000|2026-02-02 10:35:30|2055.4|2047.4|2055.4|2047.4|2055.4|2047.4|2055.4|2047.4|0
1770028560000|2026-02-02 10:36:00|2055.2|2047.2|2055.4|2047.4|2055.4|2047.4|2055.2|2047.2|5
1770028570000|2026-02-02 10:36:10|2055.2|2047.2|2054.9|2046.9|2055.2|2047.2|2054.9|2046.9|1
1770028580000|2026-02-02 10:36:20|2051.3|2043.3|2050.6|2042.6|2051.3|2043.3|2050.3|2042.3|2
1770028590000|2026-02-02 10:36:30|2050.5|2042.5|2050.3|2042.3|2050.5|2042.5|2050.3|2042.3|0
1770028600000|2026-02-02 10:36:40|2050.1|2042.1|2050.1|2042.1|2050.1|2042.1|2050.1|2042.1|0
1770028610000|2026-02-02 10:36:50|2049.8|2041.8|2049.6|2041.6|2049.8|2041.8|2049.6|2041.6|0
1770028620000|2026-02-02 10:37:00|2051.1|2043.1|2049.8|2041.8|2051.1|2043.1|2049.8|2041.8|4
1770028630000|2026-02-02 10:37:10|2049.6|2041.6|2046.9|2038.9|2049.6|2041.6|2046.9|2038.9|1
1770028640000|2026-02-02 10:37:20|2046.2|2038.2|2046.3|2038.3|2046.5|2038.5|2046.2|2038.2|0
1770028650000|2026-02-02 10:37:30|2046.2|2038.2|2045.4|2037.4|2046.2|2038.2|2045.4|2037.4|0
1770028660000|2026-02-02 10:37:40|2044.7|2036.7|2044.7|2036.7|2044.7|2036.7|2044.7|2036.7|0
1770028680000|2026-02-02 10:38:00|2048.4|2040.4|2049.6|2041.6|2049.7|2041.7|2048.4|2040.4|2
1770028700000|2026-02-02 10:38:20|2049.7|2041.7|2051|2043|2051.5|2043.5|2049.7|2041.7|1
1770028710000|2026-02-02 10:38:30|2045.7|2044.2|2050.4|2042.4|2051|2044.2|2045.7|2042.1|2
1770028720000|2026-02-02 10:38:40|2050.6|2042.6|2050.9|2042.9|2050.9|2042.9|2050.5|2042.5|0
1770028730000|2026-02-02 10:38:50|2051|2043|2053.6|2045.6|2053.6|2045.6|2051|2043|1
1770028740000|2026-02-02 10:39:00|2054.8|2046.8|2054.9|2046.9|2054.9|2046.9|2054.8|2046.8|0
1770028760000|2026-02-02 10:39:20|2055|2047|2056.2|2048.2|2056.2|2048.2|2055|2047|2
1770028770000|2026-02-02 10:39:30|2056.7|2048.7|2055.3|2047.3|2057.6|2052.5|2054|2047.3|4
1770028780000|2026-02-02 10:39:40|2055.7|2047.7|2057.1|2049.1|2057.1|2049.1|2055.7|2047.7|2
1770028790000|2026-02-02 10:39:50|2057.5|2049.5|2057.9|2049.9|2057.9|2049.9|2057.5|2049.5|1
1770028800000|2026-02-02 10:40:00|2058.7|2050.7|2058.3|2050.3|2058.8|2055.1|2056.6|2050.3|4
1770028810000|2026-02-02 10:40:10|2058.2|2050.2|2058.3|2050.3|2058.3|2050.3|2058.2|2050.2|0
1770028820000|2026-02-02 10:40:20|2058.5|2050.5|2059.8|2051.8|2059.8|2054.8|2056.3|2050.5|1
1770028830000|2026-02-02 10:40:30|2059.3|2051.3|2059.3|2051.3|2059.3|2051.3|2059.3|2051.3|0
1770028840000|2026-02-02 10:40:40|2058.3|2050.3|2055.6|2047.6|2058.3|2050.3|2055.4|2047.4|3
1770028850000|2026-02-02 10:40:50|2053.8|2045.8|2054.9|2046.9|2055.1|2047.1|2053.6|2045.6|1
1770028860000|2026-02-02 10:41:00|2054.8|2046.8|2050.5|2042.5|2054.8|2046.8|2050.5|2042.5|1
1770028870000|2026-02-02 10:41:10|2050.3|2042.3|2050.8|2042.8|2050.8|2042.8|2050.3|2042.3|2
1770028880000|2026-02-02 10:41:20|2051|2043|2049.5|2041.5|2051|2043|2049.5|2041.5|2
1770028890000|2026-02-02 10:41:30|2049.8|2041.8|2050.7|2042.7|2050.7|2042.7|2049.8|2041.8|0
1770028900000|2026-02-02 10:41:40|2050.6|2042.6|2049.4|2041.4|2050.6|2042.6|2049.4|2041.4|0
1770028910000|2026-02-02 10:41:50|2048.9|2040.9|2049.1|2041.1|2049.1|2041.1|2048.9|2040.9|0
1770028920000|2026-02-02 10:42:00|2047.1|2039.1|2046.6|2038.6|2047.3|2039.3|2046.2|2038.2|2
1770028930000|2026-02-02 10:42:10|2046.7|2038.7|2043.6|2035.6|2046.7|2038.7|2043.6|2035.6|0
1770028940000|2026-02-02 10:42:20|2042.8|2034.8|2045.9|2037.9|2045.9|2037.9|2042.8|2034.8|1
1770028950000|2026-02-02 10:42:30|2046|2038|2046.3|2038.3|2046.3|2038.3|2046|2038|0
1770028960000|2026-02-02 10:42:40|2048.1|2040.1|2047.3|2039.3|2048.6|2040.6|2047.3|2039.3|2
1770028970000|2026-02-02 10:42:50|2050.2|2042.2|2050.6|2042.6|2050.6|2042.6|2050.2|2042.2|1
1770028980000|2026-02-02 10:43:00|2048.8|2040.8|2048.8|2040.8|2048.8|2040.8|2048.8|2040.8|2
1770028990000|2026-02-02 10:43:10|2046.8|2038.8|2046.5|2038.5|2046.8|2038.8|2046.5|2038.5|0
1770029000000|2026-02-02 10:43:20|2046.6|2038.6|2046.5|2038.5|2046.6|2038.6|2046.5|2038.5|0
1770029020000|2026-02-02 10:43:40|2046.6|2038.6|2049.7|2041.7|2049.7|2041.7|2046.6|2038.6|2
1770029030000|2026-02-02 10:43:50|2049.8|2041.8|2049.9|2041.9|2049.9|2041.9|2049.8|2041.8|0
1770029040000|2026-02-02 10:44:00|2050.1|2042.1|2049.9|2041.9|2050.1|2042.1|2049.9|2041.9|0
1770029050000|2026-02-02 10:44:10|2050.7|2042.7|2050.9|2042.9|2050.9|2042.9|2050.7|2042.7|0
1770029060000|2026-02-02 10:44:20|2050.7|2042.7|2048.8|2040.8|2050.7|2042.7|2048.8|2040.8|1
1770029070000|2026-02-02 10:44:30|2048.9|2040.9|2048.9|2040.9|2048.9|2040.9|2048.9|2040.9|0
1770029090000|2026-02-02 10:44:50|2049.7|2041.7|2049.7|2041.7|2049.7|2041.7|2049.7|2041.7|0
1770029100000|2026-02-02 10:45:00|2049.6|2041.6|2049.6|2041.6|2049.6|2041.6|2049.6|2041.6|0
1770029110000|2026-02-02 10:45:10|2049.4|2041.4|2049.3|2041.3|2049.4|2041.4|2049.3|2041.3|0
1770029120000|2026-02-02 10:45:20|2049.2|2041.2|2049.1|2041.1|2049.2|2041.2|2049.1|2041.1|0
1770029130000|2026-02-02 10:45:30|2048.9|2040.9|2045.6|2037.6|2048.9|2040.9|2044.8|2036.8|3
1770029140000|2026-02-02 10:45:40|2046.1|2038.1|2044.4|2036.4|2046.1|2038.1|2044.4|2036.4|2
1770029160000|2026-02-02 10:46:00|2044.5|2036.5|2043.4|2035.4|2044.5|2036.5|2043.4|2035.4|0
1770029170000|2026-02-02 10:46:10|2043.5|2035.5|2044.4|2036.4|2044.5|2036.5|2043.5|2035.5|0
1770029180000|2026-02-02 10:46:20|2044.5|2036.5|2044.7|2036.7|2044.7|2036.7|2044.5|2036.5|0
1770029190000|2026-02-02 10:46:30|2044.3|2036.3|2044.3|2036.3|2044.3|2036.3|2044.3|2036.3|1
1770029200000|2026-02-02 10:46:40|2043.4|2035.4|2043.2|2035.2|2043.4|2035.4|2043.2|2035.2|1
1770029210000|2026-02-02 10:46:50|2044.4|2036.4|2046|2038|2047.1|2039.1|2044.4|2036.4|3
1770029220000|2026-02-02 10:47:00|2046.5|2038.5|2046.3|2038.3|2046.9|2038.9|2046.3|2038.3|0
1770029230000|2026-02-02 10:47:10|2046|2038|2046|2038|2046|2038|2046|2038|0
1770029240000|2026-02-02 10:47:20|2045.1|2037.1|2045.8|2037.8|2045.8|2040.6|2042.1|2036.8|5
1770029250000|2026-02-02 10:47:30|2045.7|2037.7|2046|2038|2046.1|2038.1|2045.5|2037.5|1
1770029260000|2026-02-02 10:47:40|2045.9|2037.9|2045.1|2037.1|2046.1|2038.1|2045.1|2037.1|1
1770029270000|2026-02-02 10:47:50|2045.3|2037.3|2045.3|2037.3|2045.4|2037.4|2043.5|2035.5|2
1770029280000|2026-02-02 10:48:00|2045|2037|2045.4|2037.4|2045.4|2037.4|2045|2037|1
1770029290000|2026-02-02 10:48:10|2045.8|2037.8|2045.2|2037.2|2046.3|2038.3|2045.2|2037.2|1
1770029300000|2026-02-02 10:48:20|2045.3|2037.3|2048.2|2040.2|2048.2|2040.2|2045.3|2037.3|2
1770029310000|2026-02-02 10:48:30|2048.4|2040.4|2048.4|2040.4|2048.4|2040.4|2048.4|2040.4|0
1770029320000|2026-02-02 10:48:40|2048.8|2040.8|2047.9|2039.9|2048.8|2040.8|2047.9|2039.9|0
1770029330000|2026-02-02 10:48:50|2043.5|2042|2047.5|2039.5|2047.6|2042|2043.5|2039.2|1
1770029340000|2026-02-02 10:49:00|2048|2040|2047.5|2039.5|2048|2040|2047.5|2039.5|1
1770029350000|2026-02-02 10:49:10|2048|2040|2048|2040|2048|2040|2048|2040|0
1770029360000|2026-02-02 10:49:20|2042.7|2034.7|2042.8|2034.8|2042.8|2034.8|2039.4|2031.4|4
1770029370000|2026-02-02 10:49:30|2043|2035|2043.3|2035.3|2044.5|2036.5|2043|2035|2
1770029380000|2026-02-02 10:49:40|2043.2|2035.2|2043.2|2035.2|2043.5|2035.5|2042.8|2034.8|0
1770029390000|2026-02-02 10:49:50|2043|2035|2043.1|2035.1|2043.6|2035.6|2043|2035|0
1770029400000|2026-02-02 10:50:00|2042.9|2034.9|2037.6|2029.6|2043.1|2035.1|2037.6|2029.6|7
1770029410000|2026-02-02 10:50:10|2036.8|2028.8|2036.8|2028.8|2036.8|2028.8|2036.8|2028.8|1
1770029420000|2026-02-02 10:50:20|2036.9|2028.9|2039.8|2031.8|2039.8|2031.8|2036.7|2028.7|2
1770029430000|2026-02-02 10:50:30|2040.1|2032.1|2041.6|2033.6|2041.6|2033.6|2040.1|2032.1|0
1770029440000|2026-02-02 10:50:40|2042.7|2034.7|2044.1|2036.1|2044.3|2037|2038.5|2033.3|3
1770029450000|2026-02-02 10:50:50|2044.3|2036.3|2044.3|2036.3|2044.3|2036.3|2044.3|2036.3|0
1770029460000|2026-02-02 10:51:00|2044.4|2036.4|2047.1|2039.1|2047.1|2039.1|2044.4|2036.4|2
1770029470000|2026-02-02 10:51:10|2047.6|2039.6|2048.6|2040.6|2048.6|2040.6|2047.6|2039.6|0
1770029480000|2026-02-02 10:51:20|2048.9|2040.9|2049.1|2041.1|2049.2|2041.2|2048.6|2040.6|0
1770029490000|2026-02-02 10:51:30|2049.9|2041.9|2050.2|2042.2|2050.2|2042.2|2049.9|2041.9|2
1770029500000|2026-02-02 10:51:40|2050.7|2042.7|2051.7|2043.7|2052.1|2044.1|2050.7|2042.7|31
1770029510000|2026-02-02 10:51:50|2051.6|2043.6|2050.6|2042.6|2051.9|2046.4|2047.9|2042.6|1
1770029520000|2026-02-02 10:52:00|2050.8|2042.8|2050.9|2042.9|2050.9|2042.9|2050.8|2042.8|1
1770029530000|2026-02-02 10:52:10|2051|2043|2052.5|2044.5|2052.5|2046.4|2047.9|2043|2
1770029540000|2026-02-02 10:52:20|2052.6|2044.6|2051.2|2043.2|2052.7|2044.7|2051.2|2043.2|2
1770029550000|2026-02-02 10:52:30|2048.8|2040.8|2048.8|2040.8|2048.8|2040.8|2048.8|2040.8|4
1770029560000|2026-02-02 10:52:40|2049|2041|2049.3|2041.3|2049.3|2041.3|2048.1|2040.1|1
1770029570000|2026-02-02 10:52:50|2049.5|2041.5|2048.4|2040.4|2049.8|2041.8|2048.4|2040.4|2
1770029580000|2026-02-02 10:53:00|2048.2|2040.2|2045.7|2037.7|2048.5|2040.5|2045.3|2037.3|1
1770029590000|2026-02-02 10:53:10|2045.8|2037.8|2047|2039|2047|2039|2045.8|2037.8|1
1770029600000|2026-02-02 10:53:20|2047.1|2039.1|2047.3|2039.3|2047.3|2039.3|2047.1|2039.1|0
1770029610000|2026-02-02 10:53:30|2047.5|2039.5|2050.1|2042.1|2050.1|2043.5|2045|2039.5|2
1770029620000|2026-02-02 10:53:40|2049.5|2041.5|2049.5|2041.5|2049.5|2041.5|2049.5|2041.5|3
1770029630000|2026-02-02 10:53:50|2049.7|2041.7|2048.4|2040.4|2049.7|2041.7|2047.6|2039.6|0
1770029640000|2026-02-02 10:54:00|2048.5|2040.5|2048.5|2040.5|2048.6|2040.6|2047.8|2039.8|1
1770029650000|2026-02-02 10:54:10|2049|2041|2049.1|2041.1|2049.5|2041.5|2049|2041|0
1770029670000|2026-02-02 10:54:30|2051.9|2043.9|2051.8|2043.8|2051.9|2043.9|2051.4|2043.4|6
1770029680000|2026-02-02 10:54:40|2051.9|2043.9|2051.9|2043.9|2051.9|2043.9|2051.9|2043.9|2
1770029690000|2026-02-02 10:54:50|2052|2044|2049.8|2041.8|2052|2044|2049.8|2041.8|1
1770029700000|2026-02-02 10:55:00|2049.9|2041.9|2049.9|2041.9|2049.9|2041.9|2049.9|2041.9|1
1770029710000|2026-02-02 10:55:10|2050|2042|2050.4|2042.4|2050.4|2042.4|2050|2042|0
1770029720000|2026-02-02 10:55:20|2050.5|2042.5|2050.6|2042.6|2050.7|2042.7|2050.5|2042.5|6
1770029730000|2026-02-02 10:55:30|2050.7|2042.7|2052.3|2044.3|2052.3|2044.3|2050.6|2042.6|9
1770029740000|2026-02-02 10:55:40|2052.2|2044.2|2052.3|2044.3|2052.4|2044.4|2051.9|2043.9|0
1770029750000|2026-02-02 10:55:50|2052.4|2044.4|2056.2|2048.2|2056.2|2048.2|2051.4|2043.4|3
1770029760000|2026-02-02 10:56:00|2054.9|2046.9|2053.9|2045.9|2054.9|2046.9|2051.3|2043.3|6
1770029770000|2026-02-02 10:56:10|2053.7|2045.7|2052.9|2044.9|2053.9|2045.9|2052.9|2044.9|0
1770029780000|2026-02-02 10:56:20|2053|2045|2051.5|2043.5|2053.1|2045.1|2050.5|2042.5|0
1770029790000|2026-02-02 10:56:30|2051.7|2043.7|2051.8|2043.8|2051.8|2043.8|2051.7|2043.7|0
1770029840000|2026-02-02 10:57:20|2051.9|2043.9|2052.4|2044.4|2052.7|2044.7|2051.9|2043.9|0
1770029850000|2026-02-02 10:57:30|2052.8|2044.8|2053.2|2045.2|2053.2|2045.2|2052.8|2044.8|0
1770029860000|2026-02-02 10:57:40|2053.3|2045.3|2054.3|2046.3|2054.3|2046.3|2053.3|2045.3|0
1770029870000|2026-02-02 10:57:50|2054.2|2046.2|2054.3|2046.3|2054.3|2046.3|2054.2|2046.2|0
1770029880000|2026-02-02 10:58:00|2054.2|2046.2|2054.4|2046.4|2054.4|2046.4|2054.2|2046.2|0
1770029890000|2026-02-02 10:58:10|2054.2|2046.2|2054.1|2046.1|2054.2|2051.4|2052.9|2045.1|2
1770029910000|2026-02-02 10:58:30|2054|2046|2052.7|2044.7|2054|2046|2051.4|2043.4|5
1770029920000|2026-02-02 10:58:40|2052.8|2044.8|2052.9|2044.9|2053|2045|2052.8|2044.8|0
1770029930000|2026-02-02 10:58:50|2053|2045|2053|2045|2053|2045|2053|2045|0
1770029940000|2026-02-02 10:59:00|2052.9|2044.9|2053|2045|2053|2045|2052.9|2044.9|0
1770029950000|2026-02-02 10:59:10|2052.9|2044.9|2052.9|2044.9|2052.9|2044.9|2052.9|2044.9|1
1770029970000|2026-02-02 10:59:30|2052.8|2044.8|2052.8|2044.8|2052.8|2044.8|2052.8|2044.8|0
1770029990000|2026-02-02 10:59:50|2052.9|2044.9|2052.9|2044.9|2052.9|2044.9|2052.9|2044.9|1
1770030000000|2026-02-02 11:00:00|2053.1|2045.1|2053.1|2045.1|2053.1|2045.1|2053.1|2045.1|3
1770030010000|2026-02-02 11:00:10|2053.7|2045.7|2057.7|2049.7|2057.7|2049.7|2053.7|2045.7|4
1770030030000|2026-02-02 11:00:30|2055.3|2047.3|2054.5|2046.5|2055.3|2047.3|2054|2046|6
1770030040000|2026-02-02 11:00:40|2055|2047|2055.1|2047.1|2055.1|2047.1|2055|2047|0
1770030050000|2026-02-02 11:00:50|2054.9|2046.9|2052.7|2044.7|2054.9|2046.9|2051.4|2043.4|1
1770030060000|2026-02-02 11:01:00|2052.9|2044.9|2052.9|2044.9|2053.1|2045.1|2052.6|2044.6|0
1770030070000|2026-02-02 11:01:10|2053|2045|2053|2045|2053|2045|2053|2045|0
1770030080000|2026-02-02 11:01:20|2053.2|2045.2|2053|2045|2053.5|2045.5|2053|2045|0
1770030090000|2026-02-02 11:01:30|2053.3|2045.3|2053.3|2045.3|2053.3|2045.3|2053.3|2045.3|1
1770030100000|2026-02-02 11:01:40|2053.4|2045.4|2053.4|2045.4|2053.4|2045.4|2053.3|2045.3|0
1770030110000|2026-02-02 11:01:50|2053.5|2045.5|2053.5|2045.5|2053.5|2045.5|2053.5|2045.5|0
1770030120000|2026-02-02 11:02:00|2054.3|2046.3|2054.3|2046.3|2054.3|2046.3|2054.3|2046.3|1
1770030130000|2026-02-02 11:02:10|2054.4|2046.4|2056.4|2048.4|2056.4|2048.4|2054.4|2046.4|0
1770030140000|2026-02-02 11:02:20|||||||||2
1770030150000|2026-02-02 11:02:30|2056.5|2048.5|2061|2053|2061|2053|2056.5|2048.5|4
1770030170000|2026-02-02 11:02:50|2060.1|2052.1|2059.6|2051.6|2060.1|2056.9|2058.4|2051.2|5
1770030180000|2026-02-02 11:03:00|2059.3|2051.3|2058.3|2050.3|2059.3|2051.3|2057.6|2049.6|1
1770030190000|2026-02-02 11:03:10|2058.2|2050.2|2057.4|2049.4|2058.3|2055.4|2056.9|2049.4|0
1770030200000|2026-02-02 11:03:20|2057.5|2049.5|2057.8|2049.8|2058.8|2050.8|2057.5|2049.5|0
1770030240000|2026-02-02 11:04:00|2057.9|2049.9|2057.8|2049.8|2057.9|2049.9|2057.8|2049.8|2
1770030250000|2026-02-02 11:04:10|2057.9|2049.9|2057.9|2049.9|2057.9|2049.9|2057.9|2049.9|0
1770030260000|2026-02-02 11:04:20|||||||||4
1770030270000|2026-02-02 11:04:30|2058|2050|2058|2050|2058|2050|2058|2050|3
1770030280000|2026-02-02 11:04:40|2058.1|2050.1|2055.3|2053.8|2058.1|2053.8|2055.3|2050.1|0
1770030290000|2026-02-02 11:04:50|2058|2050|2056.5|2048.5|2058|2050|2055.9|2047.9|10
1770030300000|2026-02-02 11:05:00|2056.4|2048.4|2056.7|2048.7|2056.9|2048.9|2055.4|2047.4|0
1770030310000|2026-02-02 11:05:10|2055.4|2047.4|2057.2|2049.2|2057.2|2049.2|2055.4|2047.4|2
1770030320000|2026-02-02 11:05:20|2056.1|2048.1|2055.3|2047.3|2056.1|2048.1|2055|2047|0
1770030330000|2026-02-02 11:05:30|2055.6|2047.6|2056.8|2048.8|2056.8|2048.8|2055.6|2047.6|0
1770030340000|2026-02-02 11:05:40|2056.3|2048.3|2056|2048|2056.3|2048.3|2056|2048|0
1770030350000|2026-02-02 11:05:50|2056.1|2048.1|2055.8|2047.8|2056.1|2048.1|2055.8|2047.8|0
1770030360000|2026-02-02 11:06:00|2056.1|2048.1|2056.1|2048.1|2056.1|2048.1|2056|2048|0
1770030380000|2026-02-02 11:06:20|2055.9|2047.9|2055.8|2047.8|2055.9|2047.9|2055.8|2047.8|0
1770030390000|2026-02-02 11:06:30|2052.4|2044.4|2054.2|2046.2|2054.2|2046.2|2052.4|2044.4|1
1770030400000|2026-02-02 11:06:40|2053.1|2045.1|2052.5|2044.5|2053.1|2045.1|2051.5|2043.5|0
1770030410000|2026-02-02 11:06:50|2052.7|2044.7|2053.4|2045.4|2053.9|2045.9|2051.6|2043.6|1
1770030420000|2026-02-02 11:07:00|2053.3|2045.3|2053.1|2045.1|2053.3|2045.3|2052.6|2044.6|0
1770030430000|2026-02-02 11:07:10|2054.5|2046.5|2057.6|2049.6|2058.8|2050.8|2054.5|2046.5|19
1770030440000|2026-02-02 11:07:20|2057.8|2049.8|2057.1|2049.1|2058.1|2050.1|2057.1|2049.1|0
1770030450000|2026-02-02 11:07:30|2057.2|2049.2|2057.9|2049.9|2058|2050|2057.2|2049.2|0
1770030460000|2026-02-02 11:07:40|2058|2050|2058|2050|2058|2050|2058|2050|0
1770030470000|2026-02-02 11:07:50|2058.3|2050.3|2058.1|2050.1|2058.3|2050.3|2058|2050|1
1770030480000|2026-02-02 11:08:00|2058.6|2050.6|2058.6|2050.6|2058.6|2050.6|2058.1|2050.1|2
1770030490000|2026-02-02 11:08:10|2058.7|2050.7|2059.4|2051.4|2059.4|2051.4|2058.7|2050.7|0
1770030500000|2026-02-02 11:08:20|2059.6|2051.6|2060|2052|2060|2052|2059.6|2051.6|0
1770030510000|2026-02-02 11:08:30|2060.1|2052.1|2060.1|2052.1|2060.1|2052.1|2060.1|2052.1|0
1770030530000|2026-02-02 11:08:50|2059.5|2051.5|2059.2|2051.2|2060.4|2055|2056.5|2051.2|4
1770030540000|2026-02-02 11:09:00|2058.3|2050.3|2058.3|2050.3|2058.3|2050.3|2057.3|2049.3|1
1770030550000|2026-02-02 11:09:10|2058.4|2050.4|2060|2052|2060|2052|2058.4|2050.4|1
1770030560000|2026-02-02 11:09:20|2060.2|2052.2|2061.5|2053.5|2061.5|2053.5|2060.2|2052.2|1
1770030570000|2026-02-02 11:09:30|2061.6|2053.6|2061.6|2053.6|2061.6|2053.6|2061.6|2053.6|0
1770030580000|2026-02-02 11:09:40|2061.7|2053.7|2061.7|2053.7|2061.7|2053.7|2061.7|2053.7|0
1770030600000|2026-02-02 11:10:00|2060.7|2052.7|2061.7|2053.7|2061.7|2053.7|2060.7|2052.7|2
1770030610000|2026-02-02 11:10:10|2061.8|2053.8|2062.8|2054.8|2062.8|2054.8|2061.8|2053.8|3
1770030620000|2026-02-02 11:10:20|2065.2|2057.2|2065.6|2057.6|2065.6|2057.6|2065.2|2057.2|2
1770030630000|2026-02-02 11:10:30|2066.3|2058.3|2063.2|2055.2|2066.3|2058.3|2063.2|2055.2|4
1770030640000|2026-02-02 11:10:40|2063.3|2055.3|2064|2056|2065.7|2057.7|2063.3|2055.3|1
1770030660000|2026-02-02 11:11:00|||||||||1
1770030670000|2026-02-02 11:11:10|2062.9|2054.9|2063.2|2055.2|2063.2|2055.2|2062.9|2054.9|4
1770030680000|2026-02-02 11:11:20|2063.6|2055.6|2064.8|2056.8|2065.6|2057.6|2063.6|2055.6|1
1770030690000|2026-02-02 11:11:30|2065.1|2057.1|2064.1|2056.1|2065.1|2057.1|2063.6|2055.6|0
1770030700000|2026-02-02 11:11:40|2064.3|2056.3|2065.4|2057.4|2065.4|2057.4|2064.3|2056.3|0
1770030710000|2026-02-02 11:11:50|2070.6|2062.6|2070.5|2062.5|2070.6|2062.6|2070.5|2062.5|8
1770030720000|2026-02-02 11:12:00|2070.9|2062.9|2068.3|2066.8|2071|2066.8|2068|2062.9|4
1770030730000|2026-02-02 11:12:10|2068.2|2066.7|2070.9|2062.9|2070.9|2066.7|2068.2|2062|4
1770030740000|2026-02-02 11:12:20|2071|2063|2071|2063|2071|2063|2071|2063|3
1770030750000|2026-02-02 11:12:30|2075.4|2067.4|2076.3|2068.3|2076.6|2072.4|2073.7|2067.4|26
1770030760000|2026-02-02 11:12:40|2076.9|2068.9|2076.8|2068.8|2076.9|2068.9|2076.8|2068.8|1
1770030770000|2026-02-02 11:12:50|2076.9|2068.9|2076.8|2075.3|2078.9|2075.3|2076.8|2068.9|2
1770030780000|2026-02-02 11:13:00|2078.4|2070.4|2078.4|2070.4|2078.4|2070.4|2078.4|2070.4|4
1770030790000|2026-02-02 11:13:10|2078.8|2070.8|2078|2076.5|2080.8|2076.5|2078|2070.8|1
1770030800000|2026-02-02 11:13:20|2082.3|2074.3|2082.2|2074.2|2083.2|2078.3|2079.8|2074.2|15
1770030810000|2026-02-02 11:13:30|2082.3|2074.3|2085.7|2077.7|2085.7|2078.8|2080.3|2074.3|2
1770030820000|2026-02-02 11:13:40|2085.8|2077.8|2085.8|2077.8|2085.8|2077.8|2085.8|2077.8|5
1770030830000|2026-02-02 11:13:50|2085.7|2077.7|2086.2|2078.2|2086.2|2078.2|2085|2077|6
1770030840000|2026-02-02 11:14:00|2088.9|2080.9|2090.8|2082.8|2091|2083|2088.8|2080.8|10
1770030850000|2026-02-02 11:14:10|2091|2083|2093.3|2085.3|2094.7|2086.7|2091|2083|16
1770030860000|2026-02-02 11:14:20|2093.1|2085.1|2092.1|2084.1|2093.1|2085.1|2092.1|2084.1|2
1770030870000|2026-02-02 11:14:30|2093.5|2085.5|2093.7|2085.7|2094|2086|2093.5|2085.5|6
1770030880000|2026-02-02 11:14:40|2091.4|2089.9|2094.2|2086.2|2094.4|2089.9|2091.4|2085.7|5
1770030890000|2026-02-02 11:14:50|2094.4|2086.4|2091.7|2090.2|2094.4|2090.2|2091.7|2086.4|4
1770030900000|2026-02-02 11:15:00|2091.9|2090.4|2101|2093|2101|2094.6|2091.9|2087.8|14
1770030910000|2026-02-02 11:15:10|2100.9|2092.9|2100.5|2092.5|2100.9|2092.9|2100.5|2092.5|1
1770030920000|2026-02-02 11:15:20|2100.8|2092.8|2101.1|2093.1|2101.1|2093.1|2100.8|2092.8|2
1770030930000|2026-02-02 11:15:30|2101|2093|2100.8|2092.8|2101|2093|2100.6|2092.6|5
1770030940000|2026-02-02 11:15:40|2099.7|2091.7|2096.1|2088.1|2099.7|2091.7|2095.5|2087.5|4
1770030950000|2026-02-02 11:15:50|2096|2088|2098.8|2090.8|2098.8|2094.6|2096|2088|5
1770030960000|2026-02-02 11:16:00|||||||||2
1770030970000|2026-02-02 11:16:10|2099|2091|2098.6|2090.6|2099.1|2091.1|2097.3|2089.3|3
1770030980000|2026-02-02 11:16:20|2099|2091|2098.6|2090.6|2099|2091|2098.6|2090.6|3
1770030990000|2026-02-02 11:16:30|2098.7|2090.7|2098.7|2090.7|2098.8|2090.8|2098.7|2090.7|1
1770031000000|2026-02-02 11:16:40|2096.3|2094.8|2097.2|2089.2|2097.2|2094.8|2093.7|2089.1|2
1770031010000|2026-02-02 11:16:50|2094.3|2092.8|2098.6|2090.6|2099|2094.6|2094.3|2090.3|7
1770031020000|2026-02-02 11:17:00|2098.2|2090.2|2098.2|2090.2|2098.2|2090.2|2098.2|2090.2|4
1770031030000|2026-02-02 11:17:10|2098.1|2090.1|2098.3|2090.3|2098.5|2094|2095.5|2089.7|3
1770031040000|2026-02-02 11:17:20|2098.4|2090.4|2099|2091|2099|2093.9|2095.4|2090.4|3
1770031050000|2026-02-02 11:17:30|2098.9|2090.9|2098|2090|2098.9|2093.8|2095.3|2088.9|3
1770031060000|2026-02-02 11:17:40|2094.9|2093.4|2098.6|2090.6|2101.5|2094|2094.9|2089.8|7
1770031070000|2026-02-02 11:17:50|2096.8|2088.8|2095.8|2087.8|2097.9|2089.9|2095.3|2087.3|0
1770031080000|2026-02-02 11:18:00|2094.1|2086.1|2093|2085|2094.1|2086.1|2093|2085|1
1770031090000|2026-02-02 11:18:10|2092.9|2084.9|2092.8|2084.8|2092.9|2084.9|2091.3|2083.3|1
1770031100000|2026-02-02 11:18:20|2093.1|2085.1|2096.5|2088.5|2096.5|2088.5|2093.1|2085.1|2
1770031110000|2026-02-02 11:18:30|2095.8|2087.8|2097|2089|2099|2091|2095.8|2087.8|2
1770031120000|2026-02-02 11:18:40|2097.1|2089.1|2096.7|2088.7|2097.3|2089.3|2096.2|2088.2|5
1770031130000|2026-02-02 11:18:50|2096.5|2088.5|2098.7|2090.7|2098.7|2090.7|2094.1|2086.1|7
1770031140000|2026-02-02 11:19:00|2098.9|2090.9|2101.2|2093.2|2101.2|2093.2|2098.9|2090.9|0
1770031150000|2026-02-02 11:19:10|2101.1|2093.1|2105.9|2097.9|2106.3|2098.3|2101.1|2093.1|12
1770031160000|2026-02-02 11:19:20|2105.8|2097.8|2102.4|2094.4|2105.8|2097.8|2101.3|2093.3|4
1770031170000|2026-02-02 11:19:30|2102|2094|2105.3|2097.3|2105.7|2097.7|2102|2094|3
1770031180000|2026-02-02 11:19:40|2103.3|2095.3|2102.3|2094.3|2104.4|2096.4|2100.7|2092.7|4
1770031190000|2026-02-02 11:19:50|2102.1|2094.1|2101.3|2093.3|2102.1|2094.1|2101.3|2093.3|0
1770031200000|2026-02-02 11:20:00|2097.2|2089.2|2098.7|2090.7|2098.7|2090.7|2097.2|2089.2|1
1770031210000|2026-02-02 11:20:10|2100.3|2092.3|2100.2|2092.2|2100.3|2092.3|2100|2092|3
1770031220000|2026-02-02 11:20:20|2099.5|2091.5|2097.1|2089.1|2099.5|2091.5|2089.5|2085.7|8
1770031230000|2026-02-02 11:20:30|2097.2|2089.2|2093.2|2085.2|2097.2|2089.2|2093.2|2085.2|3
1770031240000|2026-02-02 11:20:40|2093|2085|2092.1|2084.1|2094.2|2086.2|2092.1|2084.1|1
1770031250000|2026-02-02 11:20:50|2088.4|2080.4|2088.4|2080.4|2088.4|2080.4|2088.4|2080.4|4
1770031260000|2026-02-02 11:21:00|2088.3|2080.3|2089|2081|2089.1|2081.1|2088.3|2080.3|5
1770031270000|2026-02-02 11:21:10|2088.7|2080.7|2088.5|2080.5|2088.7|2080.7|2086.8|2078.8|6
1770031280000|2026-02-02 11:21:20|2088.7|2080.7|2088.1|2080.1|2089.3|2081.3|2088.1|2080.1|4
1770031290000|2026-02-02 11:21:30|2088|2080|2087|2079|2088|2080|2087|2079|0
1770031300000|2026-02-02 11:21:40|2086.8|2078.8|2087.3|2079.3|2087.3|2079.3|2086.8|2078.8|1
1770031320000|2026-02-02 11:22:00|2087.8|2079.8|2088|2080|2088|2080|2087.8|2079.8|2
1770031330000|2026-02-02 11:22:10|2088.1|2080.1|2086.2|2078.2|2088.6|2080.6|2086.2|2078.2|5
1770031340000|2026-02-02 11:22:20|2086.3|2078.3|2085.7|2077.7|2086.3|2078.3|2085.6|2077.6|2
1770031350000|2026-02-02 11:22:30|2085.6|2077.6|2085.7|2077.7|2085.7|2077.7|2085.6|2077.6|0
1770031360000|2026-02-02 11:22:40|2081.2|2079.7|2085.7|2077.7|2085.7|2079.7|2081.2|2077.7|1
1770031370000|2026-02-02 11:22:50|2085.8|2077.8|2085.9|2077.9|2085.9|2077.9|2085.8|2077.8|0
1770031380000|2026-02-02 11:23:00|2087.6|2079.6|2087.7|2079.7|2088.1|2080.1|2086.8|2078.8|3
1770031390000|2026-02-02 11:23:10|2086.4|2084.9|2087.9|2079.9|2088.8|2084.9|2086.4|2079.1|1
1770031400000|2026-02-02 11:23:20|2088|2080|2088|2080|2088.8|2080.8|2088|2080|0
1770031410000|2026-02-02 11:23:30|2088.1|2080.1|2086.4|2078.4|2088.6|2080.6|2086.4|2078.4|4
1770031420000|2026-02-02 11:23:40|2086.2|2078.2|2086.1|2078.1|2086.2|2078.2|2085.8|2077.8|0
1770031430000|2026-02-02 11:23:50|2086.5|2078.5|2086.5|2078.5|2086.5|2078.5|2086.5|2078.5|1
1770031450000|2026-02-02 11:24:10|2086.1|2078.1|2086.5|2078.5|2086.5|2078.5|2086.1|2078.1|2
1770031460000|2026-02-02 11:24:20|2087.5|2079.5|2087.4|2079.4|2087.5|2079.5|2087.4|2079.4|1
1770031470000|2026-02-02 11:24:30|2087.5|2079.5|2087.6|2079.6|2087.7|2079.7|2087.4|2079.4|1
1770031480000|2026-02-02 11:24:40|||||||||1
1770031490000|2026-02-02 11:24:50|2087.7|2079.7|2088.8|2080.8|2088.8|2080.8|2087.7|2079.7|1
1770031500000|2026-02-02 11:25:00|2088.7|2080.7|2088.7|2080.7|2088.8|2080.8|2088.7|2080.7|1
1770031510000|2026-02-02 11:25:10|2086.9|2078.9|2086.5|2078.5|2086.9|2078.9|2085.7|2077.7|3
1770031520000|2026-02-02 11:25:20|2088.4|2085|2086.1|2078.1|2088.4|2085|2086.1|2078.1|7
1770031530000|2026-02-02 11:25:30|2083.2|2075.2|2083.1|2075.1|2083.2|2075.8|2077.3|2072.9|7
1770031540000|2026-02-02 11:25:40|2082.8|2074.8|2084.9|2076.9|2084.9|2076.9|2081|2073|1
1770031550000|2026-02-02 11:25:50|2083.1|2075.1|2082.1|2074.1|2083.3|2075.3|2081.9|2073.9|6
1770031560000|2026-02-02 11:26:00|2082.2|2074.2|2081.8|2073.8|2082.2|2074.2|2081.7|2073.7|1
1770031570000|2026-02-02 11:26:10|2082.8|2074.8|2084.5|2076.5|2085.8|2077.8|2082.8|2074.8|2
1770031580000|2026-02-02 11:26:20|2084.4|2076.4|2082.7|2074.7|2084.4|2076.4|2080.9|2072.9|0
1770031590000|2026-02-02 11:26:30|2082.5|2074.5|2081.6|2073.6|2082.5|2074.5|2081.6|2073.6|0
1770031600000|2026-02-02 11:26:40|2081.3|2073.3|2084.5|2076.5|2084.5|2076.5|2080.7|2072.7|1
1770031610000|2026-02-02 11:26:50|2083.5|2075.5|2084|2076|2086.4|2078.4|2081.8|2073.8|6
1770031620000|2026-02-02 11:27:00|2083.9|2075.9|2083.8|2075.8|2084|2076|2082.1|2074.1|0
1770031630000|2026-02-02 11:27:10|2084.4|2076.4|2083.7|2075.7|2084.9|2076.9|2081.9|2073.9|2
1770031640000|2026-02-02 11:27:20|2083.4|2075.4|2079.9|2071.9|2083.4|2075.4|2079.9|2071.9|4
1770031650000|2026-02-02 11:27:30|2080.3|2072.3|2080.6|2072.6|2080.6|2072.6|2080.3|2072.3|1
1770031660000|2026-02-02 11:27:40|2079.2|2071.2|2079.2|2071.2|2079.2|2071.2|2079.2|2071.2|5
1770031670000|2026-02-02 11:27:50|2079.3|2071.3|2080.3|2072.3|2080.6|2072.6|2079.3|2071.3|0
1770031680000|2026-02-02 11:28:00|2083.7|2075.7|2084.2|2076.2|2084.2|2076.2|2083.7|2075.7|7
1770031700000|2026-02-02 11:28:20|2084.4|2076.4|2084.4|2076.4|2084.4|2076.4|2084.4|2076.4|0
1770031710000|2026-02-02 11:28:30|||||||||3
1770031720000|2026-02-02 11:28:40|2084.6|2076.6|2084.4|2076.4|2084.6|2076.6|2084.4|2076.4|0
1770031740000|2026-02-02 11:29:00|2084.3|2076.3|2083.9|2075.9|2084.3|2076.3|2083.9|2075.9|16
1770031750000|2026-02-02 11:29:10|2084.4|2076.4|2084.3|2076.3|2084.4|2076.4|2084.3|2076.3|0
1770031760000|2026-02-02 11:29:20|2085.1|2077.1|2084.7|2076.7|2085.1|2077.1|2084.7|2076.7|3
1770031770000|2026-02-02 11:29:30|2084.8|2076.8|2091.7|2083.7|2091.7|2083.7|2082.3|2076.8|23
1770031780000|2026-02-02 11:29:40|2091.8|2083.8|2093.8|2085.8|2093.8|2085.8|2091.8|2083.8|3
1770031790000|2026-02-02 11:29:50|2089.7|2081.7|2089.1|2081.1|2089.7|2081.7|2089.1|2081.1|4
1770031800000|2026-02-02 11:30:00|2088.1|2080.1|2087.1|2079.1|2090.3|2082.3|2084.5|2076.5|8
1770031810000|2026-02-02 11:30:10|2087.4|2079.4|2086.2|2078.2|2087.4|2079.4|2086.2|2078.2|0
1770031820000|2026-02-02 11:30:20|2086.1|2078.1|2085.4|2077.4|2086.3|2078.3|2085.4|2077.4|2
1770031830000|2026-02-02 11:30:30|2086.9|2078.9|2086.9|2078.9|2086.9|2078.9|2086.9|2078.9|2
1770031840000|2026-02-02 11:30:40|2088.7|2080.7|2089.4|2081.4|2089.5|2081.5|2088.6|2080.6|2
1770031850000|2026-02-02 11:30:50|2087.6|2079.6|2088|2080|2088.7|2080.7|2086.2|2078.2|2
1770031860000|2026-02-02 11:31:00|2087.4|2079.4|2087.9|2079.9|2088.9|2080.9|2087.4|2079.4|3
1770031870000|2026-02-02 11:31:10|2087.7|2079.7|2088.1|2080.1|2088.7|2080.7|2087.7|2079.7|0
1770031880000|2026-02-02 11:31:20|2088|2080|2089.2|2081.2|2089.6|2081.6|2088|2080|2
1770031900000|2026-02-02 11:31:40|2089.9|2081.9|2089.6|2081.6|2089.9|2081.9|2089.3|2081.3|2
1770031910000|2026-02-02 11:31:50|2087.6|2079.6|2085|2077|2088.5|2082|2083.5|2077|3
1770031920000|2026-02-02 11:32:00|2084.4|2076.4|2085.5|2077.5|2085.7|2077.7|2084.4|2076.4|1
1770031930000|2026-02-02 11:32:10|2085.8|2077.8|2086.4|2078.4|2088.5|2080.5|2085.3|2077.3|1
1770031940000|2026-02-02 11:32:20|2086.3|2078.3|2087.1|2079.1|2087.1|2079.1|2085.6|2077.6|0
1770031950000|2026-02-02 11:32:30|2086.8|2078.8|2086.6|2078.6|2087.1|2079.1|2086.2|2078.2|1
1770031960000|2026-02-02 11:32:40|2086.7|2078.7|2086.2|2078.2|2086.8|2078.8|2086.2|2078.2|1
1770031970000|2026-02-02 11:32:50|2086.1|2078.1|2085.5|2077.5|2086.1|2078.1|2084.7|2076.7|1
1770031980000|2026-02-02 11:33:00|2085.4|2077.4|2085.3|2077.3|2085.6|2077.6|2084.9|2076.9|1
1770031990000|2026-02-02 11:33:10|2085.5|2077.5|2085.3|2077.3|2085.5|2077.5|2085|2077|0
1770032000000|2026-02-02 11:33:20|2085|2077|2086.9|2078.9|2086.9|2078.9|2085|2077|3
1770032010000|2026-02-02 11:33:30|2087.1|2079.1|2087.5|2079.5|2091.1|2083.1|2087.1|2079.1|4
1770032020000|2026-02-02 11:33:40|2086.3|2078.3|2087.8|2079.8|2087.8|2079.8|2086.3|2078.3|0
1770032030000|2026-02-02 11:33:50|2087.2|2079.2|2084.6|2076.6|2087.9|2079.9|2084.6|2076.6|0
1770032040000|2026-02-02 11:34:00|2084.7|2076.7|2087.3|2079.3|2087.3|2079.3|2084.6|2076.6|1
1770032050000|2026-02-02 11:34:10|2087|2079|2085.7|2077.7|2087.1|2079.1|2085.7|2077.7|0
1770032060000|2026-02-02 11:34:20|2086.5|2078.5|2085.6|2077.6|2086.8|2078.8|2085.6|2077.6|1
1770032070000|2026-02-02 11:34:30|2085.7|2077.7|2086.2|2078.2|2086.3|2078.3|2085.6|2077.6|3
1770032080000|2026-02-02 11:34:40|2082.5|2081|2085|2077|2085.8|2081|2082.5|2077|4
1770032090000|2026-02-02 11:34:50|2085.8|2077.8|2085.1|2077.1|2085.8|2077.8|2085|2077|1
1770032100000|2026-02-02 11:35:00|2085.3|2077.3|2087.1|2079.1|2087.1|2079.1|2085.3|2077.3|5
1770032110000|2026-02-02 11:35:10|2087.3|2079.3|2088.1|2080.1|2088.1|2080.1|2087.3|2079.3|1
1770032120000|2026-02-02 11:35:20|2088.2|2080.2|2090|2082|2090.1|2082.1|2088.2|2080.2|4
1770032130000|2026-02-02 11:35:30|2089.7|2081.7|2090.2|2082.2|2090.4|2082.4|2089.2|2081.2|0
1770032140000|2026-02-02 11:35:40|2090.1|2082.1|2087.9|2079.9|2090.1|2082.1|2087|2079|1
1770032150000|2026-02-02 11:35:50|2088.7|2080.7|2088.8|2080.8|2088.8|2080.8|2088.4|2080.4|0
1770032160000|2026-02-02 11:36:00|2089.6|2081.6|2089.5|2081.5|2089.6|2081.6|2087.5|2079.5|0
1770032170000|2026-02-02 11:36:10|2088.6|2080.6|2088|2080|2089.1|2081.1|2086.9|2078.9|0
1770032180000|2026-02-02 11:36:20|2087.8|2079.8|2087|2079|2087.8|2079.8|2087|2079|0
1770032190000|2026-02-02 11:36:30|2086.7|2078.7|2085.4|2077.4|2086.7|2078.7|2085.4|2077.4|0
1770032200000|2026-02-02 11:36:40|2085.6|2077.6|2085.8|2077.8|2085.8|2077.8|2085.6|2077.6|0
1770032210000|2026-02-02 11:36:50|2086.5|2078.5|2087.8|2079.8|2087.8|2079.8|2086.5|2078.5|0
1770032220000|2026-02-02 11:37:00|||||||||2
1770032230000|2026-02-02 11:37:10|2087.4|2079.4|2087.4|2079.4|2087.4|2079.4|2087.4|2079.4|0
1770032250000|2026-02-02 11:37:30|2095.7|2087.7|2095.8|2087.8|2095.8|2087.8|2095.1|2087.1|61
1770032260000|2026-02-02 11:37:40|2095.9|2087.9|2095.8|2087.8|2095.9|2087.9|2095.8|2087.8|1
1770032270000|2026-02-02 11:37:50|2096|2088|2097.1|2089.1|2097.3|2089.3|2096|2088|2
1770032280000|2026-02-02 11:38:00|||||||||5
1770032290000|2026-02-02 11:38:10|2097|2089|2097|2089|2097|2089|2097|2089|1
1770032300000|2026-02-02 11:38:20|2097.1|2089.1|2097|2089|2097.1|2089.1|2097|2089|2
1770032310000|2026-02-02 11:38:30|2096.7|2088.7|2096.6|2088.6|2096.7|2088.7|2096.6|2088.6|0
1770032320000|2026-02-02 11:38:40|2096.7|2088.7|2096.7|2088.7|2096.7|2088.7|2096.7|2088.7|0
1770032330000|2026-02-02 11:38:50|2095.4|2087.4|2093.7|2085.7|2095.4|2087.4|2093.7|2085.7|3
1770032340000|2026-02-02 11:39:00|2092.8|2084.8|2092.5|2084.5|2094|2086|2091.8|2083.8|0
1770032350000|2026-02-02 11:39:10|2092.4|2084.4|2091.3|2083.3|2092.4|2084.4|2091|2083|0
1770032360000|2026-02-02 11:39:20|2091.2|2083.2|2091.2|2083.2|2091.2|2083.2|2091.2|2083.2|0
1770032370000|2026-02-02 11:39:30|2092.8|2084.8|2092.5|2084.5|2092.8|2084.8|2092.3|2084.3|1
1770032380000|2026-02-02 11:39:40|2093.1|2085.1|2092.8|2084.8|2093.1|2085.1|2092.6|2084.6|0
1770032390000|2026-02-02 11:39:50|2094.2|2086.2|2095|2087|2095|2087|2093.2|2085.2|6
1770032400000|2026-02-02 11:40:00|2091.3|2083.3|2092|2084|2092.3|2084.3|2089.8|2081.8|3
1770032410000|2026-02-02 11:40:10|2092.2|2084.2|2091.6|2083.6|2092.4|2084.4|2091.6|2083.6|0
1770032420000|2026-02-02 11:40:20|2091.9|2083.9|2091.7|2083.7|2091.9|2083.9|2091.6|2083.6|2
1770032430000|2026-02-02 11:40:30|2089.9|2088.4|2095.1|2087.1|2095.2|2088.4|2089.9|2087|6
1770032440000|2026-02-02 11:40:40|2095|2087|2092|2084|2095|2087|2091.1|2083.1|2
1770032450000|2026-02-02 11:40:50|2091.2|2083.2|2091.2|2083.2|2091.2|2083.2|2091.2|2083.2|0
1770032460000|2026-02-02 11:41:00|2091.1|2083.1|2090.6|2082.6|2091.1|2083.1|2090.6|2082.6|0
1770032470000|2026-02-02 11:41:10|2090.1|2082.1|2089.8|2081.8|2090.1|2082.1|2089.8|2081.8|0
1770032500000|2026-02-02 11:41:40|2090.1|2082.1|2089.8|2081.8|2090.1|2082.1|2089.8|2081.8|1
1770032510000|2026-02-02 11:41:50|2089.6|2081.6|2089.6|2081.6|2089.9|2081.9|2089.6|2081.6|1
1770032520000|2026-02-02 11:42:00|2089.3|2081.3|2088|2080|2089.3|2081.3|2087.9|2079.9|4
1770032530000|2026-02-02 11:42:10|2086.7|2078.7|2086.7|2078.7|2086.8|2078.8|2086.7|2078.7|1
1770032540000|2026-02-02 11:42:20|2086.2|2078.2|2085.2|2077.2|2086.2|2078.2|2085.1|2077.1|2
1770032550000|2026-02-02 11:42:30|2084.5|2076.5|2085|2077|2086.4|2078.4|2084.5|2076.5|5
1770032560000|2026-02-02 11:42:40|2084.9|2076.9|2084.6|2076.6|2084.9|2076.9|2084.6|2076.6|2
1770032570000|2026-02-02 11:42:50|2084.7|2076.7|2085.6|2077.6|2085.9|2077.9|2084.7|2076.7|2
1770032580000|2026-02-02 11:43:00|2086.4|2078.4|2085.9|2077.9|2086.4|2078.4|2085.6|2077.6|1
1770032590000|2026-02-02 11:43:10|2085.6|2077.6|2085.4|2077.4|2085.6|2077.6|2085.3|2077.3|3
1770032600000|2026-02-02 11:43:20|2085.5|2077.5|2085.4|2077.4|2085.5|2077.5|2085.4|2077.4|0
1770032620000|2026-02-02 11:43:40|2085.6|2077.6|2081.8|2073.8|2085.6|2078.7|2080.2|2073.3|13
1770032630000|2026-02-02 11:43:50|2082.3|2074.3|2085.8|2077.8|2085.8|2077.8|2082.3|2074.3|6
1770032660000|2026-02-02 11:44:20|2087.7|2079.7|2087.4|2079.4|2088.4|2080.4|2087.2|2079.2|1
1770032690000|2026-02-02 11:44:50|2086.5|2078.5|2086.8|2078.8|2086.8|2078.8|2086.5|2078.5|0
1770032700000|2026-02-02 11:45:00|2087|2079|2086.3|2078.3|2087.1|2079.1|2086.1|2078.1|0
1770032710000|2026-02-02 11:45:10|2086.6|2078.6|2087.4|2079.4|2087.4|2079.4|2086.6|2078.6|0
1770032720000|2026-02-02 11:45:20|2087.6|2079.6|2089.7|2081.7|2089.9|2081.9|2087.6|2079.6|1
1770032760000|2026-02-02 11:46:00|2089.6|2081.6|2089.3|2081.3|2089.6|2081.6|2089.3|2081.3|0
1770032790000|2026-02-02 11:46:30|2089|2081|2087|2079|2089|2081|2087|2079|2
1770032800000|2026-02-02 11:46:40|2087.1|2079.1|2089.8|2081.8|2089.8|2081.8|2087.1|2079.1|1
1770032810000|2026-02-02 11:46:50|2089.6|2081.6|2089.6|2081.6|2089.6|2081.6|2089.6|2081.6|0
1770032830000|2026-02-02 11:47:10|2089.5|2081.5|2089.5|2081.5|2089.5|2081.5|2089.5|2081.5|0
1770032840000|2026-02-02 11:47:20|2089.1|2081.1|2088.2|2080.2|2089.1|2081.1|2087.9|2079.9|0
1770032850000|2026-02-02 11:47:30|2087.4|2079.4|2087|2079|2087.4|2079.4|2087|2079|0
1770032860000|2026-02-02 11:47:40|2087.1|2079.1|2087|2079|2087.1|2079.1|2087|2079|0
1770032890000|2026-02-02 11:48:10|2086.9|2078.9|2086.4|2078.4|2086.9|2078.9|2086.2|2078.2|0
1770032910000|2026-02-02 11:48:30|2086|2078|2086|2078|2086|2078|2086|2078|1
1770032920000|2026-02-02 11:48:40|||||||||2
1770032930000|2026-02-02 11:48:50|2086.1|2078.1|2088.1|2080.1|2088.1|2080.1|2086.1|2078.1|1
1770032940000|2026-02-02 11:49:00|2089.8|2081.8|2089.5|2081.5|2089.8|2081.8|2089.5|2081.5|2
1770032950000|2026-02-02 11:49:10|2089.3|2081.3|2089.6|2081.6|2089.8|2081.8|2089.1|2081.1|0
1770032960000|2026-02-02 11:49:20|2089.7|2081.7|2090.1|2082.1|2090.1|2082.1|2089.4|2081.4|0
1770032970000|2026-02-02 11:49:30|2089.8|2081.8|2090.5|2082.5|2090.5|2082.5|2089.8|2081.8|0
1770032980000|2026-02-02 11:49:40|2090.7|2082.7|2091.3|2083.3|2091.3|2083.3|2090.7|2082.7|1
1770032990000|2026-02-02 11:49:50|2091.2|2083.2|2090.8|2082.8|2091.2|2083.2|2090.1|2082.1|4
1770033000000|2026-02-02 11:50:00|2090.9|2082.9|2090.4|2082.4|2090.9|2082.9|2089.9|2081.9|0
1770033010000|2026-02-02 11:50:10|2090.6|2082.6|2090.2|2082.2|2090.6|2082.6|2090.1|2082.1|0
1770033020000|2026-02-02 11:50:20|2090|2082|2090.4|2082.4|2090.6|2082.6|2090|2082|0
1770033030000|2026-02-02 11:50:30|2090.3|2082.3|2088.5|2080.5|2090.3|2082.3|2088.5|2080.5|2
1770033040000|2026-02-02 11:50:40|2088.4|2080.4|2088.1|2080.1|2088.4|2080.4|2088.1|2080.1|0
1770033050000|2026-02-02 11:50:50|2088|2080|2087.1|2079.1|2088|2080|2087.1|2079.1|1
1770033060000|2026-02-02 11:51:00|2087.3|2079.3|2089.6|2081.6|2089.6|2081.6|2087.2|2079.2|3
1770033070000|2026-02-02 11:51:10|2089.1|2081.1|2089.1|2081.1|2089.1|2081.1|2089.1|2081.1|0
1770033080000|2026-02-02 11:51:20|2088.7|2080.7|2089|2081|2089.2|2081.2|2088.4|2080.4|2
1770033090000|2026-02-02 11:51:30|2088.7|2080.7|2088.7|2080.7|2088.7|2080.7|2088.7|2080.7|0
1770033100000|2026-02-02 11:51:40|2088.8|2080.8|2088|2080|2089.1|2081.1|2088|2080|0
1770033110000|2026-02-02 11:51:50|2087.9|2079.9|2083.8|2075.8|2087.9|2079.9|2083.8|2075.8|3
1770033120000|2026-02-02 11:52:00|2083.6|2075.6|2080.9|2072.9|2084.1|2076.1|2080.8|2072.8|0
1770033130000|2026-02-02 11:52:10|2080.2|2072.2|2080.1|2072.1|2080.2|2072.2|2080.1|2072.1|0
1770033140000|2026-02-02 11:52:20|2080.9|2072.9|2083|2075|2083.9|2077.7|2079.2|2072.9|7
1770033150000|2026-02-02 11:52:30|2083.2|2075.2|2083|2075|2084|2076|2082.1|2074.1|0
1770033160000|2026-02-02 11:52:40|2082.8|2074.8|2082.7|2074.7|2083.2|2075.2|2082.5|2074.5|0
1770033170000|2026-02-02 11:52:50|2082.5|2074.5|2082.5|2074.5|2082.5|2079.7|2081.2|2074.1|1
1770033180000|2026-02-02 11:53:00|2082.6|2074.6|2082.5|2074.5|2082.6|2074.6|2082.5|2074.5|0
1770033190000|2026-02-02 11:53:10|2082.4|2074.4|2082.4|2074.4|2082.4|2074.4|2082.4|2074.4|0
1770033200000|2026-02-02 11:53:20|2082.8|2074.8|2084.7|2076.7|2084.7|2076.7|2082.8|2074.8|10
1770033210000|2026-02-02 11:53:30|2084.9|2076.9|2084.6|2076.6|2084.9|2076.9|2084.6|2076.6|1
1770033230000|2026-02-02 11:53:50|2084.7|2076.7|2084.7|2076.7|2084.7|2076.7|2084.7|2076.7|0
1770033250000|2026-02-02 11:54:10|2084.6|2076.6|2085.5|2077.5|2085.5|2077.5|2084.6|2076.6|3
1770033260000|2026-02-02 11:54:20|2083.4|2081.9|2089.8|2081.8|2089.8|2081.9|2083.4|2080.4|2
1770033270000|2026-02-02 11:54:30|2089.5|2081.5|2090.8|2082.8|2090.8|2082.8|2089.1|2081.1|0
1770033280000|2026-02-02 11:54:40|2090.7|2082.7|2090.8|2082.8|2090.8|2082.8|2090.7|2082.7|2
1770033290000|2026-02-02 11:54:50|2090.7|2082.7|2090.7|2082.7|2090.7|2082.7|2090.7|2082.7|0
1770033300000|2026-02-02 11:55:00|2090.8|2082.8|2090.9|2082.9|2091.1|2083.1|2090.8|2082.8|0
1770033310000|2026-02-02 11:55:10|2091.6|2083.6|2092.7|2084.7|2092.7|2084.7|2091.6|2083.6|3
1770033320000|2026-02-02 11:55:20|2096.8|2088.8|2096.6|2088.6|2096.9|2088.9|2096.3|2088.3|7
1770033330000|2026-02-02 11:55:30|2092.8|2084.8|2093.3|2085.3|2093.3|2085.3|2092.8|2084.8|2
1770033340000|2026-02-02 11:55:40|2093.5|2085.5|2093.4|2085.4|2093.6|2085.6|2093.2|2085.2|0
1770033360000|2026-02-02 11:56:00|2095.6|2087.6|2095.6|2087.6|2095.6|2087.6|2095.6|2087.6|5
1770033370000|2026-02-02 11:56:10|2095.5|2087.5|2096.1|2088.1|2097.2|2089.2|2095.5|2087.5|0
1770033380000|2026-02-02 11:56:20|2095.6|2087.6|2094.4|2086.4|2096.5|2088.5|2094.4|2086.4|1
1770033390000|2026-02-02 11:56:30|2094.7|2086.7|2092.6|2084.6|2094.7|2086.7|2092.6|2084.6|2
1770033400000|2026-02-02 11:56:40|2092.7|2084.7|2092.5|2084.5|2093|2085|2092.5|2084.5|0
1770033410000|2026-02-02 11:56:50|2092.3|2084.3|2092.6|2084.6|2092.6|2084.6|2091.9|2083.9|2
1770033420000|2026-02-02 11:57:00|2092.5|2084.5|2091.9|2083.9|2092.5|2084.5|2090.4|2082.4|1
1770033430000|2026-02-02 11:57:10|2091.8|2083.8|2089.2|2081.2|2091.8|2083.8|2089.2|2081.2|0
1770033440000|2026-02-02 11:57:20|2089.8|2081.8|2088.5|2080.5|2089.8|2081.8|2088.5|2080.5|0
1770033450000|2026-02-02 11:57:30|2089.1|2081.1|2088.7|2080.7|2089.1|2081.1|2088.6|2080.6|0
1770033460000|2026-02-02 11:57:40|2088.5|2080.5|2089|2081|2089|2081|2088.4|2080.4|0
1770033470000|2026-02-02 11:57:50|2088.9|2080.9|2088.9|2080.9|2089|2081|2088.4|2080.4|0
1770033480000|2026-02-02 11:58:00|2088.7|2080.7|2089|2081|2089|2081|2088.2|2080.2|1
1770033490000|2026-02-02 11:58:10|2088.5|2080.5|2088.7|2080.7|2088.7|2080.7|2088.4|2080.4|0
1770033500000|2026-02-02 11:58:20|2088.4|2080.4|2088.5|2080.5|2088.5|2082.6|2083.6|2080.4|5
1770033520000|2026-02-02 11:58:40|2084.6|2076.6|2084.6|2076.6|2084.6|2076.6|2084.6|2076.6|2
1770033530000|2026-02-02 11:58:50|2084.7|2076.7|2085.6|2077.6|2085.9|2077.9|2084.7|2076.7|2
1770033540000|2026-02-02 11:59:00|2085.8|2077.8|2086.4|2078.4|2086.4|2078.4|2085.8|2077.8|0
1770033550000|2026-02-02 11:59:10|2086.2|2078.2|2085.5|2077.5|2086.4|2079.8|2081.3|2077.5|3
1770033580000|2026-02-02 11:59:40|2085.4|2077.4|2085.4|2077.4|2085.4|2077.4|2085.3|2077.3|0
1770033590000|2026-02-02 11:59:50|2085|2077|2084.3|2076.3|2085|2077|2084.3|2076.3|7
1770033600000|2026-02-02 12:00:00|2082.6|2074.6|2088.3|2080.3|2090.4|2082.4|2082.1|2074.1|14
1770033610000|2026-02-02 12:00:10|2088.4|2080.4|2095.6|2087.6|2096.6|2088.6|2088.4|2080.4|7
1770033620000|2026-02-02 12:00:20|2095.4|2087.4|2094.7|2086.7|2095.4|2087.4|2092.8|2084.8|0
1770033630000|2026-02-02 12:00:30|2095|2087|2094.3|2086.3|2095|2087|2093.8|2085.8|0
1770033640000|2026-02-02 12:00:40|2094|2086|2097.1|2089.1|2097.3|2089.3|2093.5|2085.5|3
1770033650000|2026-02-02 12:00:50|2096.7|2088.7|2096.2|2088.2|2096.8|2088.8|2095.9|2087.9|0
1770033660000|2026-02-02 12:01:00|2096.4|2088.4|2095.5|2087.5|2097|2089|2095.5|2087.5|1
1770033670000|2026-02-02 12:01:10|2095.4|2087.4|2096.5|2088.5|2096.5|2088.5|2094.9|2086.9|3
1770033680000|2026-02-02 12:01:20|2095.7|2087.7|2095.8|2087.8|2095.8|2087.8|2095.4|2087.4|0
1770033700000|2026-02-02 12:01:40|2095.7|2087.7|2091.8|2083.8|2095.7|2087.7|2091.5|2083.5|2
1770033710000|2026-02-02 12:01:50|2091.6|2083.6|2091.2|2083.2|2091.7|2083.7|2090.7|2082.7|0
1770033720000|2026-02-02 12:02:00|2091|2083|2090.5|2082.5|2091|2083|2090.2|2082.2|1
1770033730000|2026-02-02 12:02:10|2091.3|2083.3|2091.8|2083.8|2091.9|2083.9|2091.3|2083.3|4
1770033740000|2026-02-02 12:02:20|2092.4|2084.4|2087.4|2079.4|2092.4|2084.4|2087.4|2079.4|4
1770033750000|2026-02-02 12:02:30|2086.8|2078.8|2086.7|2078.7|2087.1|2079.1|2086.7|2078.7|1
1770033760000|2026-02-02 12:02:40|2086.6|2078.6|2086.5|2078.5|2086.6|2078.6|2086.5|2078.5|0
1770033770000|2026-02-02 12:02:50|2086.4|2078.4|2086.7|2078.7|2086.7|2078.7|2086.4|2078.4|1
1770033780000|2026-02-02 12:03:00|2086.5|2078.5|2088.5|2080.5|2089.9|2081.9|2086.5|2078.5|7
1770033790000|2026-02-02 12:03:10|2088.4|2080.4|2091.4|2083.4|2091.4|2085.6|2087.1|2080.4|3
1770033800000|2026-02-02 12:03:20|2091.6|2083.6|2094.2|2086.2|2095.2|2087.2|2091.6|2083.6|9
1770033810000|2026-02-02 12:03:30|2094.1|2086.1|2095.2|2087.2|2095.2|2092.8|2093.9|2085.9|1
1770033820000|2026-02-02 12:03:40|2096.4|2088.4|2096.4|2088.4|2096.4|2088.4|2096.4|2088.4|0
1770033830000|2026-02-02 12:03:50|2097.7|2089.7|2097.5|2089.5|2097.7|2089.7|2097.4|2089.4|2
1770033840000|2026-02-02 12:04:00|2097.4|2089.4|2098|2090|2098|2090|2097.4|2089.4|0
1770033850000|2026-02-02 12:04:10|2097.8|2089.8|2097.2|2089.2|2098|2090|2097.2|2089.2|2
1770033860000|2026-02-02 12:04:20|2098.5|2090.5|2098.1|2090.1|2098.5|2090.5|2098.1|2090.1|3
1770033870000|2026-02-02 12:04:30|2097.5|2089.5|2100.7|2092.7|2100.8|2092.8|2097.5|2089.5|6
1770033880000|2026-02-02 12:04:40|2100.5|2092.5|2099.6|2091.6|2100.7|2092.7|2099.6|2091.6|1
1770033890000|2026-02-02 12:04:50|2100.4|2092.4|2099.3|2091.3|2100.4|2092.4|2099.3|2091.3|1
1770033900000|2026-02-02 12:05:00|2099.5|2091.5|2099.4|2091.4|2099.5|2091.5|2099.3|2091.3|0
1770033910000|2026-02-02 12:05:10|2099.5|2091.5|2100.1|2092.1|2100.2|2092.2|2099.5|2091.5|0
1770033920000|2026-02-02 12:05:20|2099.2|2091.2|2099.2|2091.2|2099.3|2091.3|2099.2|2091.2|0
1770033930000|2026-02-02 12:05:30|2099|2091|2098.1|2090.1|2099|2091|2098.1|2090.1|1
1770033940000|2026-02-02 12:05:40|2099.4|2091.4|2099.5|2091.5|2099.5|2091.5|2099.4|2091.4|5
1770033950000|2026-02-02 12:05:50|2100.1|2092.1|2099.5|2091.5|2100.1|2092.1|2099.4|2091.4|1
1770033970000|2026-02-02 12:06:10|2099.6|2091.6|2100.6|2092.6|2100.6|2092.6|2099.5|2091.5|1
1770033990000|2026-02-02 12:06:30|2099.6|2091.6|2099.6|2091.6|2099.6|2091.6|2099.6|2091.6|1
1770034000000|2026-02-02 12:06:40|2099.5|2091.5|2098.9|2090.9|2099.5|2091.5|2098.7|2090.7|3
1770034010000|2026-02-02 12:06:50|2098.8|2090.8|2098.8|2090.8|2098.8|2090.8|2098.8|2090.8|0
1770034020000|2026-02-02 12:07:00|2098.7|2090.7|2090.6|2089.1|2098.7|2092|2090.6|2086.6|3
1770034030000|2026-02-02 12:07:10|2096.8|2088.8|2095.1|2087.1|2096.8|2088.9|2090.4|2086.6|22
1770034040000|2026-02-02 12:07:20|2095.4|2087.4|2095.3|2087.3|2095.4|2087.4|2095.3|2087.3|0
1770034050000|2026-02-02 12:07:30|2095|2087|2095|2087|2095|2087|2095|2087|6
1770034060000|2026-02-02 12:07:40|2094.9|2086.9|2086|2078|2094.9|2089.3|2084.5|2076.5|37
1770034070000|2026-02-02 12:07:50|2086.1|2078.1|2086.9|2078.9|2087.2|2079.2|2086.1|2078.1|1
1770034080000|2026-02-02 12:08:00|2087.1|2079.1|2086|2078|2087.6|2079.6|2086|2078|0
1770034090000|2026-02-02 12:08:10|2087.3|2079.3|2089.1|2081.1|2089.1|2081.1|2087.3|2079.3|2
1770034100000|2026-02-02 12:08:20|2088.9|2080.9|2087.4|2079.4|2090.1|2082.1|2087|2079|0
1770034110000|2026-02-02 12:08:30|2086.4|2078.4|2092.9|2084.9|2095.1|2087.1|2086.4|2078.4|1
1770034130000|2026-02-02 12:08:50|2091.2|2083.2|2088.3|2080.3|2091.2|2083.2|2088.3|2080.3|0
1770034140000|2026-02-02 12:09:00|2086.9|2078.9|2087|2079|2087|2079|2086.9|2078.9|0
1770034150000|2026-02-02 12:09:10|2086|2078|2090.2|2082.2|2090.5|2082.5|2086|2078|1
1770034160000|2026-02-02 12:09:20|2090.5|2082.5|2091.7|2083.7|2091.7|2083.7|2090.5|2082.5|0
1770034170000|2026-02-02 12:09:30|2092.3|2084.3|2091.9|2083.9|2092.3|2086|2087.5|2083.9|6
1770034180000|2026-02-02 12:09:40|2092.7|2084.7|2092.7|2084.7|2092.9|2084.9|2091.9|2083.9|2
1770034190000|2026-02-02 12:09:50|2092.9|2084.9|2092.7|2084.7|2092.9|2084.9|2092.7|2084.7|3
1770034200000|2026-02-02 12:10:00|2092.9|2084.9|2093|2085|2093.2|2085.2|2092.9|2084.9|9
1770034210000|2026-02-02 12:10:10|2092.9|2084.9|2092.9|2084.9|2092.9|2084.9|2092.9|2084.9|3
1770034220000|2026-02-02 12:10:20|2093.1|2085.1|2093.7|2085.7|2093.7|2085.7|2093.1|2085.1|5
1770034230000|2026-02-02 12:10:30|2099|2091|2098.7|2090.7|2099|2091|2098.5|2090.5|3
1770034240000|2026-02-02 12:10:40|2098.8|2090.8|2099.6|2091.6|2099.7|2091.7|2098.8|2090.8|1
1770034250000|2026-02-02 12:10:50|2099.9|2091.9|2100.7|2092.7|2100.7|2092.7|2099.9|2091.9|2
1770034260000|2026-02-02 12:11:00|2101|2093|2104.4|2096.4|2104.4|2099|2100.5|2093|3
1770034270000|2026-02-02 12:11:10|2104.6|2096.6|2104.6|2096.6|2104.6|2096.6|2104.6|2096.6|0
1770034280000|2026-02-02 12:11:20|2104.7|2096.7|2104.7|2096.7|2104.7|2096.7|2104.7|2096.7|1
1770034290000|2026-02-02 12:11:30|2104.8|2096.8|2105.6|2097.6|2105.6|2097.6|2104.8|2096.8|2
1770034300000|2026-02-02 12:11:40|2105.5|2097.5|2105.5|2097.5|2105.5|2097.5|2105.5|2097.5|9
1770034310000|2026-02-02 12:11:50|2105.4|2097.4|2105.4|2097.4|2105.4|2097.4|2105.4|2097.4|0
1770034320000|2026-02-02 12:12:00|2101.4|2093.4|2104.6|2096.6|2104.6|2096.6|2101.4|2093.4|2
1770034330000|2026-02-02 12:12:10|2104.7|2096.7|2101.7|2093.7|2104.7|2096.7|2101.7|2093.7|2
1770034340000|2026-02-02 12:12:20|2101.6|2093.6|2100.9|2092.9|2102.3|2094.3|2100.5|2092.5|3
1770034350000|2026-02-02 12:12:30|2101.2|2093.2|2101.5|2093.5|2101.5|2093.5|2101.2|2093.2|0
1770034360000|2026-02-02 12:12:40|2096|2094.5|2096|2094.5|2096|2094.5|2096|2094.5|0
1770034370000|2026-02-02 12:12:50|2096.7|2088.7|2096.3|2088.3|2096.7|2088.7|2096.3|2088.3|1
1770034380000|2026-02-02 12:13:00|2096.1|2088.1|2095.4|2087.4|2096.1|2088.1|2095.4|2087.4|1
1770034390000|2026-02-02 12:13:10|2095.2|2087.2|2095.2|2087.2|2095.2|2087.2|2095.2|2087.2|0
1770034400000|2026-02-02 12:13:20|2094.7|2086.7|2094.7|2086.7|2094.7|2086.7|2094.7|2086.7|0
1770034410000|2026-02-02 12:13:30|2095|2087|2097|2089|2097|2089|2094.9|2086.9|4
1770034420000|2026-02-02 12:13:40|2097.2|2089.2|2098.3|2090.3|2098.5|2090.5|2097.2|2089.2|16
1770034430000|2026-02-02 12:13:50|||||||||5
1770034440000|2026-02-02 12:14:00|2098.4|2090.4|2098.5|2090.5|2098.5|2090.5|2098.4|2090.4|14
1770034450000|2026-02-02 12:14:10|2098.4|2090.4|2101.9|2093.9|2101.9|2094.1|2095.6|2090.4|1
1770034470000|2026-02-02 12:14:30|2101.8|2093.8|2105.4|2097.4|2105.4|2097.4|2101.8|2093.8|3
1770034480000|2026-02-02 12:14:40|2105.3|2097.3|2105.2|2097.2|2105.5|2097.5|2104.9|2096.9|0
1770034490000|2026-02-02 12:14:50|2104.7|2096.7|2104.2|2096.2|2105.7|2097.7|2103|2095|2
1770034500000|2026-02-02 12:15:00|2104|2096|2100.5|2092.5|2104|2096|2100.5|2092.5|1
1770034510000|2026-02-02 12:15:10|||||||||1
1770034520000|2026-02-02 12:15:20|2100.3|2092.3|2104.9|2096.9|2104.9|2096.9|2100.3|2092.3|11
1770034530000|2026-02-02 12:15:30|2104.7|2096.7|2103.9|2095.9|2104.7|2096.7|2103.8|2095.8|4
1770034540000|2026-02-02 12:15:40|2101.8|2093.8|2102.3|2094.3|2102.3|2094.3|2101.5|2093.5|2
1770034560000|2026-02-02 12:16:00|2102.1|2094.1|2101.3|2093.3|2102.1|2094.1|2100.9|2092.9|1
1770034570000|2026-02-02 12:16:10|2101.1|2093.1|2105.1|2097.1|2105.3|2097.3|2100.8|2092.8|3
1770034580000|2026-02-02 12:16:20|2104.8|2096.8|2104.4|2096.4|2105|2097|2104.4|2096.4|0
1770034590000|2026-02-02 12:16:30|2104.9|2096.9|2105.6|2097.6|2105.6|2097.6|2104.5|2096.5|0
1770034600000|2026-02-02 12:16:40|2104|2096|2104.3|2096.3|2105.6|2097.6|2103.2|2095.2|11
1770034610000|2026-02-02 12:16:50|2103.7|2095.7|2103.8|2095.8|2103.8|2095.8|2103.7|2095.7|1
1770034620000|2026-02-02 12:17:00|2103|2095|2103|2095|2103|2095|2103|2095|0
1770034630000|2026-02-02 12:17:10|2103.1|2095.1|2103.1|2095.1|2103.1|2095.1|2103.1|2095.1|1
1770034640000|2026-02-02 12:17:20|2104.7|2096.7|2105.6|2097.6|2105.7|2097.7|2104.7|2096.7|3
1770034650000|2026-02-02 12:17:30|2105.8|2097.8|2105.9|2097.9|2105.9|2097.9|2105.8|2097.8|0
1770034660000|2026-02-02 12:17:40|2105.6|2097.6|2105.5|2097.5|2105.6|2097.6|2105.5|2097.5|0
1770034670000|2026-02-02 12:17:50|2105.4|2097.4|2105.6|2097.6|2105.6|2097.6|2105.3|2097.3|0
1770034680000|2026-02-02 12:18:00|2105.4|2097.4|2105.4|2097.4|2105.4|2097.4|2105.4|2097.4|0
1770034690000|2026-02-02 12:18:10|2103.6|2095.6|2102.8|2094.8|2103.6|2095.6|2102.8|2094.8|1
1770034700000|2026-02-02 12:18:20|2101.6|2093.6|2101.4|2093.4|2101.6|2093.6|2101.4|2093.4|1
1770034740000|2026-02-02 12:19:00|2100.8|2092.8|2100.5|2092.5|2100.8|2092.8|2100.5|2092.5|4
1770034750000|2026-02-02 12:19:10|2104.4|2096.4|2105.4|2097.4|2105.4|2097.4|2104.3|2096.3|2
1770034760000|2026-02-02 12:19:20|2105.5|2097.5|2107.3|2099.3|2107.4|2099.4|2105.5|2097.5|6
1770034770000|2026-02-02 12:19:30|2107.4|2099.4|2106.9|2098.9|2107.4|2099.4|2106.9|2098.9|2
1770034780000|2026-02-02 12:19:40|2109.4|2101.4|2111.3|2103.3|2111.3|2103.3|2109.4|2101.4|10
1770034790000|2026-02-02 12:19:50|2112.6|2104.6|2112.8|2104.8|2112.8|2104.8|2112.6|2104.6|2
1770034800000|2026-02-02 12:20:00|2111.1|2103.1|2109.6|2101.6|2111.1|2103.1|2109.5|2101.5|2
1770034810000|2026-02-02 12:20:10|2109.7|2101.7|2109.4|2101.4|2109.7|2101.7|2108.6|2100.6|2
1770034820000|2026-02-02 12:20:20|2109.3|2101.3|2109.1|2101.1|2109.3|2101.3|2109.1|2101.1|0
1770034830000|2026-02-02 12:20:30|2109.2|2101.2|2109.1|2101.1|2109.2|2101.2|2109.1|2101.1|2
1770034850000|2026-02-02 12:20:50|2109|2101|2110.3|2102.3|2110.3|2102.3|2108.8|2100.8|2
1770034860000|2026-02-02 12:21:00|2110.2|2102.2|2110.9|2102.9|2110.9|2102.9|2110.2|2102.2|0
1770034870000|2026-02-02 12:21:10|2111.4|2103.4|2112.3|2104.3|2112.5|2104.5|2111.4|2103.4|1
1770034880000|2026-02-02 12:21:20|2112.1|2104.1|2112.5|2104.5|2112.5|2104.5|2111.7|2103.7|0
1770034890000|2026-02-02 12:21:30|2114|2106|2114.3|2106.3|2114.3|2106.3|2114|2106|12
1770034900000|2026-02-02 12:21:40|2114|2106|2115.9|2107.9|2115.9|2107.9|2114|2106|3
1770034910000|2026-02-02 12:21:50|2115.6|2107.6|2120.5|2112.5|2120.9|2112.9|2115|2107|7
1770034920000|2026-02-02 12:22:00|2120.4|2112.4|2115.8|2107.8|2120.4|2112.4|2115.8|2107.8|6
1770034930000|2026-02-02 12:22:10|2116.2|2108.2|2114.1|2106.1|2116.3|2108.3|2114.1|2106.1|0
1770034940000|2026-02-02 12:22:20|2112.5|2104.5|2113|2105|2113|2105|2112.5|2104.5|1
1770034950000|2026-02-02 12:22:30|2113.1|2105.1|2118.4|2110.4|2119.2|2111.2|2113.1|2105.1|3
1770034960000|2026-02-02 12:22:40|2118.6|2110.6|2119.9|2111.9|2119.9|2117.6|2118.6|2110.6|10
1770034970000|2026-02-02 12:22:50|||||||||1
1770034980000|2026-02-02 12:23:00|2120.3|2112.3|2120.3|2112.3|2120.3|2112.3|2120.3|2112.3|2
1770034990000|2026-02-02 12:23:10|2119.8|2118.3|2125.9|2124.4|2126.4|2124.4|2119.8|2116.6|4
1770035000000|2026-02-02 12:23:20|2127.5|2119.5|2127.8|2119.8|2128.1|2124.7|2126.2|2119.3|4
1770035010000|2026-02-02 12:23:30|2128.3|2120.3|2129.8|2121.8|2129.8|2121.8|2128.3|2120.3|1
1770035020000|2026-02-02 12:23:40|2130.5|2122.5|2131.4|2123.4|2131.4|2123.4|2128.4|2120.4|10
1770035030000|2026-02-02 12:23:50|2131.2|2123.2|2131|2123|2131.8|2123.8|2130.5|2122.5|1
1770035040000|2026-02-02 12:24:00|2131.2|2123.2|2129.8|2121.8|2131.2|2123.2|2129.8|2121.8|3
1770035050000|2026-02-02 12:24:10|2129.3|2121.3|2127.7|2119.7|2130|2122|2126.9|2118.9|1
1770035060000|2026-02-02 12:24:20|2127.1|2119.1|2126.9|2118.9|2127.1|2119.1|2126.9|2118.9|0
1770035070000|2026-02-02 12:24:30|2126.8|2118.8|2126.8|2118.8|2126.8|2118.8|2126.7|2118.7|0
1770035080000|2026-02-02 12:24:40|2126.7|2118.7|2124|2116|2126.7|2118.7|2123.7|2115.7|2
1770035090000|2026-02-02 12:24:50|2123.9|2115.9|2124.2|2116.2|2125.6|2117.6|2123.9|2115.9|6
1770035100000|2026-02-02 12:25:00|2124.4|2116.4|2123.3|2115.3|2124.9|2116.9|2123.2|2115.2|4
1770035110000|2026-02-02 12:25:10|2123.2|2115.2|2123|2115|2123.4|2115.4|2123|2115|0
1770035120000|2026-02-02 12:25:20|2122.9|2114.9|2121|2113|2122.9|2114.9|2121|2113|0
1770035130000|2026-02-02 12:25:30|2121.1|2113.1|2119.7|2111.7|2121.1|2113.1|2119.6|2111.6|0
1770035140000|2026-02-02 12:25:40|2120.2|2112.2|2119.2|2111.2|2120.4|2112.4|2118.9|2110.9|4
1770035150000|2026-02-02 12:25:50|2119.4|2111.4|2120.3|2112.3|2120.6|2112.6|2119.3|2111.3|2
1770035160000|2026-02-02 12:26:00|2119.9|2111.9|2119.4|2111.4|2119.9|2111.9|2119.4|2111.4|2
1770035170000|2026-02-02 12:26:10|2118.9|2110.9|2117.6|2109.6|2118.9|2110.9|2117.6|2109.6|0
1770035200000|2026-02-02 12:26:40|2117.5|2109.5|2117.5|2109.5|2117.5|2109.5|2117.5|2109.5|1
1770035210000|2026-02-02 12:26:50|||||||||1
1770035220000|2026-02-02 12:27:00|2117.8|2109.8|2116.8|2108.8|2117.8|2109.8|2116.8|2108.8|4
1770035230000|2026-02-02 12:27:10|2116.9|2108.9|2116.9|2108.9|2116.9|2108.9|2116.9|2108.9|0
1770035240000|2026-02-02 12:27:20|2118.7|2110.7|2116.9|2108.9|2118.7|2110.7|2116.9|2108.9|7
1770035270000|2026-02-02 12:27:50|2117|2109|2114.1|2106.1|2117|2109|2113.4|2105.4|2
1770035280000|2026-02-02 12:28:00|2114.3|2106.3|2113|2105|2114.3|2106.3|2113|2105|0
1770035290000|2026-02-02 12:28:10|2113.3|2105.3|2112.8|2104.8|2113.3|2105.3|2112.3|2104.3|0
1770035300000|2026-02-02 12:28:20|2114|2106|2116.3|2108.3|2116.6|2108.6|2114|2106|2
1770035310000|2026-02-02 12:28:30|2116|2108|2114.6|2106.6|2116|2108|2114.6|2106.6|12
1770035320000|2026-02-02 12:28:40|2113|2105|2112.2|2104.2|2113|2105|2112.2|2104.2|1
1770035340000|2026-02-02 12:29:00|2112.1|2104.1|2112.1|2104.1|2112.1|2104.1|2112.1|2104.1|0
1770035350000|2026-02-02 12:29:10|2113.5|2105.5|2115.1|2107.1|2115.5|2107.5|2113.5|2105.5|2
1770035360000|2026-02-02 12:29:20|2115.2|2107.2|2115|2107|2115.2|2107.2|2115|2107|2
1770035370000|2026-02-02 12:29:30|2115.7|2107.7|2115.7|2107.7|2115.7|2107.7|2115.7|2107.7|7
1770035380000|2026-02-02 12:29:40|2115.6|2107.6|2115.4|2107.4|2115.6|2107.6|2115.4|2107.4|7
1770035390000|2026-02-02 12:29:50|2113.5|2105.5|2111.2|2103.2|2113.5|2105.5|2111.2|2103.2|2
1770035400000|2026-02-02 12:30:00|2111.1|2103.1|2110.4|2102.4|2111.1|2103.1|2110.4|2102.4|0
1770035410000|2026-02-02 12:30:10|2113.6|2105.6|2111.9|2103.9|2113.6|2105.6|2111.9|2103.9|14
1770035420000|2026-02-02 12:30:20|2111.3|2103.3|2109.4|2101.4|2113.8|2107.7|2109.2|2101.3|3
1770035440000|2026-02-02 12:30:40|2109.3|2101.3|2109.4|2101.4|2109.4|2101.4|2109.3|2101.3|2
1770035450000|2026-02-02 12:30:50|2109.3|2101.3|2108.8|2100.8|2110.3|2102.3|2108.8|2100.8|3
1770035460000|2026-02-02 12:31:00|2108.7|2100.7|2111.9|2103.9|2111.9|2103.9|2108.7|2100.7|6
1770035470000|2026-02-02 12:31:10|2110.6|2102.6|2110.3|2102.3|2110.6|2102.6|2110.1|2102.1|4
1770035480000|2026-02-02 12:31:20|2110.1|2102.1|2109.8|2101.8|2110.1|2102.1|2109.8|2101.8|0
1770035490000|2026-02-02 12:31:30|2109.7|2101.7|2109.7|2101.7|2109.7|2101.7|2109.7|2101.7|1
1770035500000|2026-02-02 12:31:40|2110|2102|2110|2102|2110.5|2102.5|2110|2102|0
1770035520000|2026-02-02 12:32:00|||||||||1
1770035530000|2026-02-02 12:32:10|2113.5|2105.5|2113.2|2105.2|2113.5|2105.5|2113.2|2105.2|4
1770035540000|2026-02-02 12:32:20|2113.3|2105.3|2111.9|2103.9|2113.3|2105.3|2111|2103|1
1770035550000|2026-02-02 12:32:30|2113.4|2105.4|2113.2|2105.2|2113.4|2105.4|2113.2|2105.2|0
1770035560000|2026-02-02 12:32:40|2111.8|2103.8|2111.2|2103.2|2112.6|2104.6|2111.2|2103.2|1
1770035570000|2026-02-02 12:32:50|2111.3|2103.3|2111.3|2103.3|2111.5|2103.5|2111.3|2103.3|0
1770035580000|2026-02-02 12:33:00|2111.2|2103.2|2111.3|2103.3|2111.3|2103.3|2111.2|2103.2|1
1770035590000|2026-02-02 12:33:10|2111.2|2103.2|2110.9|2102.9|2111.2|2103.2|2110.9|2102.9|0
1770035600000|2026-02-02 12:33:20|2116.9|2108.9|2115.7|2107.7|2116.9|2108.9|2115.7|2107.7|16
1770035610000|2026-02-02 12:33:30|2115.6|2107.6|2115.2|2107.2|2115.6|2107.6|2115.2|2107.2|0
1770035620000|2026-02-02 12:33:40|2111.1|2103.1|2110.3|2102.3|2111.1|2103.1|2110.3|2102.3|3
1770035630000|2026-02-02 12:33:50|2109.6|2101.6|2109.6|2101.6|2109.6|2101.6|2109.6|2101.6|0
1770035640000|2026-02-02 12:34:00|2107.8|2099.8|2105.8|2097.8|2107.8|2099.8|2105.8|2097.8|4
1770035650000|2026-02-02 12:34:10|2105.7|2097.7|2105.8|2097.8|2105.8|2097.8|2104.5|2096.5|2
1770035660000|2026-02-02 12:34:20|2108.9|2100.9|2109.2|2101.2|2109.4|2101.4|2108.9|2100.9|3
1770035670000|2026-02-02 12:34:30|2109.4|2101.4|2109.4|2101.4|2109.4|2101.4|2109.4|2101.4|0
1770035680000|2026-02-02 12:34:40|2112.6|2104.6|2112.6|2104.6|2112.6|2104.6|2112.6|2104.6|2
1770035700000|2026-02-02 12:35:00|2113.4|2105.4|2112.1|2104.1|2113.4|2105.4|2112.1|2104.1|1
1770035720000|2026-02-02 12:35:20|2112.2|2104.2|2111.9|2103.9|2112.2|2104.2|2111.9|2103.9|2
1770035730000|2026-02-02 12:35:30|2109.6|2101.6|2108.6|2100.6|2109.6|2101.6|2108.6|2100.6|3
1770035740000|2026-02-02 12:35:40|2108.5|2100.5|2106.2|2098.2|2108.5|2100.5|2106.2|2098.2|3
1770035750000|2026-02-02 12:35:50|2105.8|2097.8|2104.5|2096.5|2105.8|2097.8|2104.5|2096.5|3
1770035760000|2026-02-02 12:36:00|2104.8|2096.8|2106.1|2098.1|2106.1|2098.1|2104.8|2096.8|5
1770035770000|2026-02-02 12:36:10|2106.2|2098.2|2107|2099|2107|2099|2106.1|2098.1|5
1770035780000|2026-02-02 12:36:20|2109.3|2101.3|2110.1|2102.1|2110.1|2102.1|2109.3|2101.3|1
1770035820000|2026-02-02 12:37:00|2109.5|2101.5|2109.5|2101.5|2109.5|2101.5|2109.5|2101.5|5
1770035830000|2026-02-02 12:37:10|2111.5|2103.5|2109.9|2101.9|2111.5|2103.5|2109.9|2101.9|6
1770035840000|2026-02-02 12:37:20|2109.7|2101.7|2109.7|2101.7|2109.7|2101.7|2109.7|2101.7|0
1770035850000|2026-02-02 12:37:30|2105.3|2097.3|2105.6|2097.6|2105.6|2097.6|2105.3|2097.3|5
1770035860000|2026-02-02 12:37:40|2105.7|2097.7|2106|2098|2106|2098|2105.7|2097.7|0
1770035870000|2026-02-02 12:37:50|2106.1|2098.1|2106.1|2098.1|2106.1|2098.1|2106.1|2098.1|0
1770035890000|2026-02-02 12:38:10|2109.7|2101.7|2109.7|2101.7|2109.7|2101.7|2109.7|2101.7|3
1770035900000|2026-02-02 12:38:20|2109.8|2101.8|2110.5|2102.5|2110.5|2102.5|2109.8|2101.8|0
1770035910000|2026-02-02 12:38:30|2110.7|2102.7|2109.3|2101.3|2111|2103|2109.3|2101.3|3
1770035920000|2026-02-02 12:38:40|2109|2101|2110.3|2102.3|2110.3|2102.3|2109|2101|5
1770035930000|2026-02-02 12:38:50|2112.3|2104.3|2112.3|2104.3|2112.3|2104.3|2112.3|2104.3|2
1770035940000|2026-02-02 12:39:00|2113.7|2105.7|2112.2|2104.2|2113.7|2105.7|2112.2|2104.2|2
1770035950000|2026-02-02 12:39:10|2112.5|2104.5|2112.5|2104.5|2112.5|2104.5|2112.4|2104.4|3
1770035960000|2026-02-02 12:39:20|2112.9|2104.9|2112.9|2104.9|2112.9|2104.9|2112.9|2104.9|0
1770035980000|2026-02-02 12:39:40|2112.8|2104.8|2112.8|2104.8|2112.8|2104.8|2112.8|2104.8|0
1770035990000|2026-02-02 12:39:50|2111.3|2103.3|2111.3|2103.3|2111.3|2103.3|2111.3|2103.3|4
1770036000000|2026-02-02 12:40:00|2110.4|2102.4|2110.4|2102.4|2110.4|2102.4|2110.4|2102.4|2
1770036010000|2026-02-02 12:40:10|2108.6|2100.6|2107.9|2099.9|2108.6|2100.6|2107.9|2099.9|0
1770036030000|2026-02-02 12:40:30|2107.4|2099.4|2107.4|2099.4|2107.4|2099.4|2107.4|2099.4|2
1770036040000|2026-02-02 12:40:40|2104.3|2096.3|2106.2|2098.2|2106.6|2098.6|2102.9|2094.9|7
1770036050000|2026-02-02 12:40:50|2106.7|2098.7|2106.7|2098.7|2107|2099|2106.2|2098.2|0
1770036060000|2026-02-02 12:41:00|2106.9|2098.9|2106.1|2104.6|2111.1|2104.6|2106.1|2098.5|2
1770036070000|2026-02-02 12:41:10|2111|2103|2110.5|2102.5|2111|2103|2110.5|2102.5|1
1770036080000|2026-02-02 12:41:20|2110.6|2102.6|2110.8|2102.8|2110.8|2102.8|2110.6|2102.6|0
1770036090000|2026-02-02 12:41:30|||||||||1
1770036110000|2026-02-02 12:41:50|2110.5|2102.5|2109.3|2101.3|2110.5|2102.5|2107.8|2099.8|3
1770036120000|2026-02-02 12:42:00|2109.4|2101.4|2109.2|2101.2|2111.8|2103.8|2108.1|2100.1|2
1770036130000|2026-02-02 12:42:10|2109|2101|2108.8|2100.8|2109|2101|2108.8|2100.8|1
1770036140000|2026-02-02 12:42:20|2108.7|2100.7|2108.6|2100.6|2108.7|2100.7|2108.6|2100.6|0
1770036150000|2026-02-02 12:42:30|2108.9|2100.9|2109|2101|2109.1|2101.1|2108.9|2100.9|0
1770036160000|2026-02-02 12:42:40|2109.2|2101.2|2111.9|2103.9|2111.9|2103.9|2109.2|2101.2|4
1770036170000|2026-02-02 12:42:50|||||||||1
1770036180000|2026-02-02 12:43:00|2112|2104|2112|2104|2112|2104|2111.9|2103.9|0
1770036190000|2026-02-02 12:43:10|2112.2|2104.2|2112.1|2104.1|2112.2|2104.2|2112.1|2104.1|0
1770036200000|2026-02-02 12:43:20|2112.2|2104.2|2116.3|2108.3|2116.4|2108.4|2112.2|2104.2|2
1770036210000|2026-02-02 12:43:30|2116.2|2108.2|2117.5|2109.5|2117.8|2112.7|2114.2|2108.2|9
1770036220000|2026-02-02 12:43:40|2116.6|2108.6|2117.4|2109.4|2117.4|2109.4|2116.6|2108.6|12
1770036230000|2026-02-02 12:43:50|2116.2|2108.2|2116.3|2108.3|2116.3|2108.3|2116.2|2108.2|7
1770036240000|2026-02-02 12:44:00|2116.7|2108.7|2117.4|2109.4|2117.4|2109.4|2116.7|2108.7|0
1770036260000|2026-02-02 12:44:20|2117.2|2109.2|2117.2|2109.2|2117.2|2109.2|2117.2|2109.2|1
1770036270000|2026-02-02 12:44:30|2117.4|2109.4|2117.6|2109.6|2117.7|2109.7|2117.4|2109.4|0
1770036280000|2026-02-02 12:44:40|2122.8|2114.8|2121.1|2113.1|2122.9|2114.9|2121.1|2113.1|3
1770036290000|2026-02-02 12:44:50|2120.9|2112.9|2120.9|2112.9|2121|2113|2120.8|2112.8|2
1770036300000|2026-02-02 12:45:00|2120.6|2112.6|2118.8|2110.8|2120.6|2112.6|2118.8|2110.8|3
1770036310000|2026-02-02 12:45:10|2118.9|2110.9|2119.3|2111.3|2119.3|2111.3|2118.9|2110.9|2
1770036320000|2026-02-02 12:45:20|2119.2|2111.2|2121.6|2113.6|2121.6|2113.6|2119.2|2111.2|2
1770036330000|2026-02-02 12:45:30|2121.8|2113.8|2121.4|2113.4|2123.1|2115.1|2120.9|2112.9|4
1770036340000|2026-02-02 12:45:40|2120.5|2112.5|2122.3|2114.3|2122.3|2114.3|2120|2112|5
1770036350000|2026-02-02 12:45:50|2122|2114|2122|2114|2122|2114|2122|2114|0
1770036360000|2026-02-02 12:46:00|2122.1|2114.1|2125.2|2117.2|2125.2|2117.2|2122.1|2114.1|10
1770036370000|2026-02-02 12:46:10|2125|2117|2127.7|2119.7|2127.7|2119.7|2125|2117|6
1770036380000|2026-02-02 12:46:20|2127.3|2119.3|2127.9|2119.9|2127.9|2119.9|2126.8|2118.8|2
1770036390000|2026-02-02 12:46:30|2127.7|2119.7|2127.7|2119.7|2127.7|2119.7|2127.7|2119.7|0
1770036400000|2026-02-02 12:46:40|2127.8|2119.8|2124.1|2116.1|2127.9|2120.9|2122.4|2115.8|5
1770036410000|2026-02-02 12:46:50|2123.8|2115.8|2123.8|2115.8|2123.8|2115.8|2123.8|2115.8|1
1770036420000|2026-02-02 12:47:00|2123.3|2115.3|2123|2115|2123.3|2115.3|2123|2115|0
1770036430000|2026-02-02 12:47:10|2122.9|2114.9|2122.7|2114.7|2122.9|2114.9|2122.7|2114.7|0
1770036440000|2026-02-02 12:47:20|2122.6|2114.6|2120.9|2112.9|2122.6|2117.3|2118.8|2112.9|2
1770036450000|2026-02-02 12:47:30|2120.5|2112.5|2118.7|2110.7|2120.5|2112.5|2118.7|2110.7|2
1770036460000|2026-02-02 12:47:40|2118.6|2110.6|2118.1|2110.1|2118.6|2110.6|2117.2|2109.2|0
1770036470000|2026-02-02 12:47:50|2120.7|2112.7|2118.9|2110.9|2120.7|2112.7|2118.9|2110.9|6
1770036480000|2026-02-02 12:48:00|2118.7|2110.7|2115.5|2107.5|2118.7|2111.8|2113.3|2107.5|1
1770036490000|2026-02-02 12:48:10|2113|2111.5|2115.5|2107.5|2115.5|2111.5|2113|2107.5|1
1770036500000|2026-02-02 12:48:20|2115|2107|2111.8|2103.8|2115|2107|2111.8|2103.8|4
1770036510000|2026-02-02 12:48:30|2111.6|2103.6|2109.1|2101.1|2111.6|2103.6|2109.1|2101.1|7
1770036520000|2026-02-02 12:48:40|2109.3|2101.3|2107.4|2099.4|2109.3|2101.3|2107.4|2099.4|1
1770036540000|2026-02-02 12:49:00|2107.5|2099.5|2108.3|2100.3|2108.3|2100.3|2107.5|2099.5|4
1770036550000|2026-02-02 12:49:10|2109|2101|2109.1|2101.1|2109.1|2101.1|2109|2101|0
1770036560000|2026-02-02 12:49:20|2109|2101|2109|2101|2109|2101|2109|2101|4
1770036570000|2026-02-02 12:49:30|2108.9|2100.9|2108.1|2100.1|2108.9|2100.9|2108.1|2100.1|0
1770036580000|2026-02-02 12:49:40|2108|2100|2108|2100|2108|2100|2108|2100|0
1770036610000|2026-02-02 12:50:10|2107.5|2099.5|2107.3|2099.3|2107.5|2099.5|2107.3|2099.3|4
1770036620000|2026-02-02 12:50:20|2107.2|2099.2|2105.9|2097.9|2107.2|2099.2|2105.9|2097.9|2
1770036630000|2026-02-02 12:50:30|2106.9|2098.9|2106.9|2098.9|2106.9|2098.9|2106.9|2098.9|1
1770036640000|2026-02-02 12:50:40|2105.9|2097.9|2105.8|2097.8|2105.9|2097.9|2105.8|2097.8|3
1770036650000|2026-02-02 12:50:50|2105.7|2097.7|2104.9|2096.9|2105.7|2097.7|2104.9|2096.9|1
1770036660000|2026-02-02 12:51:00|2104|2096|2105.5|2097.5|2105.7|2097.7|2104|2096|3
1770036670000|2026-02-02 12:51:10|2105.6|2097.6|2108|2100|2108.2|2100.2|2105.6|2097.6|1
1770036680000|2026-02-02 12:51:20|2108.1|2100.1|2108.4|2100.4|2109.1|2101.1|2108|2100|0
1770036690000|2026-02-02 12:51:30|2108.3|2100.3|2108.3|2100.3|2108.3|2100.3|2108.3|2100.3|0
1770036700000|2026-02-02 12:51:40|2108.1|2100.1|2106.5|2098.5|2108.2|2100.2|2106|2098|0
1770036710000|2026-02-02 12:51:50|2107.5|2099.5|2107.5|2099.5|2107.5|2099.5|2106.9|2098.9|0
1770036720000|2026-02-02 12:52:00|2107.2|2099.2|2110|2102|2110.3|2102.3|2107.2|2099.2|3
1770036740000|2026-02-02 12:52:20|2114.5|2106.5|2114.5|2106.5|2114.5|2106.5|2114.5|2106.5|3
1770036750000|2026-02-02 12:52:30|2114.4|2106.4|2109.1|2101.1|2114.4|2106.4|2108.3|2100.3|4
1770036760000|2026-02-02 12:52:40|2108.7|2100.7|2106.3|2098.3|2108.7|2100.7|2106.3|2098.3|1
1770036770000|2026-02-02 12:52:50|2106.4|2098.4|2108.5|2100.5|2109.9|2101.9|2106.4|2098.4|11
1770036780000|2026-02-02 12:53:00|2107.9|2099.9|2107.1|2099.1|2107.9|2099.9|2107.1|2099.1|5
1770036790000|2026-02-02 12:53:10|2106.9|2098.9|2111.6|2103.6|2111.6|2103.6|2103.2|2095.2|41
1770036800000|2026-02-02 12:53:20|2111.5|2103.5|2110.6|2102.6|2111.5|2103.5|2110.6|2102.6|0
1770036810000|2026-02-02 12:53:30|2107.7|2099.7|2108.1|2100.1|2108.1|2100.1|2107.7|2099.7|9
1770036820000|2026-02-02 12:53:40|2108.6|2100.6|2108.6|2100.6|2108.6|2100.6|2108.6|2100.6|0
1770036830000|2026-02-02 12:53:50|2109.1|2101.1|2107|2099|2109.1|2101.1|2107|2099|1
1770036850000|2026-02-02 12:54:10|||||||||2
1770036860000|2026-02-02 12:54:20|2106.7|2098.7|2106.7|2098.7|2106.7|2098.7|2106.7|2098.7|0
1770036870000|2026-02-02 12:54:30|2107.5|2099.5|2107.1|2099.1|2107.5|2099.5|2106.7|2098.7|0
1770036890000|2026-02-02 12:54:50|2106.6|2098.6|2106.6|2098.6|2106.6|2098.6|2106.6|2098.6|2
1770036900000|2026-02-02 12:55:00|2106.5|2098.5|2106.5|2098.5|2106.6|2098.6|2106.5|2098.5|1
1770036910000|2026-02-02 12:55:10|2106.6|2098.6|2109.2|2101.2|2110.5|2102.5|2106.6|2098.6|3
1770036920000|2026-02-02 12:55:20|2109|2101|2108.5|2100.5|2109|2101|2108.5|2100.5|0
1770036940000|2026-02-02 12:55:40|2109|2101|2109|2101|2109|2101|2109|2101|2
1770036950000|2026-02-02 12:55:50|2108.7|2100.7|2108.7|2100.7|2108.7|2100.7|2108.7|2100.7|8
1770036960000|2026-02-02 12:56:00|2108.6|2100.6|2108.6|2100.6|2108.6|2100.6|2108.6|2100.6|0
1770036970000|2026-02-02 12:56:10|||||||||1
1770036980000|2026-02-02 12:56:20|2108.3|2100.3|2103.7|2095.7|2108.3|2100.3|2103.7|2095.7|6
1770036990000|2026-02-02 12:56:30|2103.9|2095.9|2103.1|2095.1|2104.2|2096.2|2102.8|2094.8|0
1770037010000|2026-02-02 12:56:50|2099.6|2091.6|2109.5|2101.5|2109.5|2101.5|2099.6|2091.6|12
1770037020000|2026-02-02 12:57:00|2110.2|2102.2|2113.7|2105.7|2114.4|2106.4|2110.1|2102.1|9
1770037030000|2026-02-02 12:57:10|2120|2112|2115.9|2107.9|2120|2112|2110.9|2102.9|7
1770037040000|2026-02-02 12:57:20|2116.5|2108.5|2116.1|2108.1|2116.8|2108.8|2114.3|2106.3|8
1770037060000|2026-02-02 12:57:40|2115.3|2107.3|2124.5|2116.5|2124.5|2116.5|2110|2103|10
1770037070000|2026-02-02 12:57:50|2124.6|2116.6|2145.9|2137.9|2155.6|2147.6|2124.6|2116.6|64
1770037080000|2026-02-02 12:58:00|2136.6|2128.6|2141.5|2133.5|2141.5|2133.5|2136.3|2128.3|17
1770037090000|2026-02-02 12:58:10|2142.6|2134.6|2151.7|2143.7|2152.4|2144.4|2137.7|2129.7|41
1770037100000|2026-02-02 12:58:20|2151.8|2143.8|2160.4|2152.4|2166.2|2158.2|2151.8|2143.8|47
1770037110000|2026-02-02 12:58:30|2160.5|2152.5|2158|2150|2162.7|2154.7|2158|2150|28
1770037120000|2026-02-02 12:58:40|2157.5|2149.5|2153.3|2145.3|2157.5|2149.5|2153.2|2145.2|4
1770037130000|2026-02-02 12:58:50|2156.1|2148.1|2151.3|2143.3|2156.1|2148.1|2151.3|2143.3|10
1770037140000|2026-02-02 12:59:00|2153.7|2145.7|2147.7|2139.7|2154.8|2147.6|2143.1|2135.8|17
1770037150000|2026-02-02 12:59:10|2148|2140|2152.1|2144.1|2154.8|2146.8|2148|2140|21
1770037160000|2026-02-02 12:59:20|2151.6|2143.6|2150.7|2142.7|2152.1|2144.1|2150.7|2142.7|4
1770037170000|2026-02-02 12:59:30|2150.5|2142.5|2138.6|2130.6|2150.5|2143.9|2138.6|2130.6|10
1770037180000|2026-02-02 12:59:40|2137.7|2129.7|2134.3|2126.3|2139.8|2131.8|2133.2|2125.2|19
1770037190000|2026-02-02 12:59:50|2134.4|2126.4|2137.3|2129.3|2138.5|2130.5|2134.4|2126.4|11
1770037200000|2026-02-02 13:00:00|2137.9|2129.9|2122.4|2114.4|2144.3|2136.3|2113.9|2105.9|39
1770037210000|2026-02-02 13:00:10|2120.7|2112.7|2105.8|2097.8|2121.1|2113.1|2104.3|2097.8|6
1770037220000|2026-02-02 13:00:20|2100.6|2099.1|2110.4|2102.4|2111.4|2103.4|2100.6|2098|8
1770037230000|2026-02-02 13:00:30|2113.7|2105.7|2113.8|2105.8|2113.8|2105.8|2113.7|2105.7|6
1770037240000|2026-02-02 13:00:40|2115|2107|2108.4|2100.4|2115|2107|2108.4|2100.4|15
1770037250000|2026-02-02 13:00:50|2108.7|2100.7|2101.1|2093.1|2108.7|2100.7|2101|2093|19
1770037260000|2026-02-02 13:01:00|2102.6|2094.6|2103.6|2095.6|2103.6|2095.6|2102.3|2094.3|28
1770037270000|2026-02-02 13:01:10|2103.8|2095.8|2108.8|2100.8|2108.8|2100.8|2103.8|2095.8|5
1770037280000|2026-02-02 13:01:20|2108.7|2100.7|2106.8|2098.8|2108.7|2103.8|2103.7|2098.8|5
1770037290000|2026-02-02 13:01:30|2106.9|2098.9|2106.7|2098.7|2108.7|2100.7|2106.7|2098.7|6
1770037300000|2026-02-02 13:01:40|2106.8|2098.8|2109.8|2101.8|2110.8|2102.8|2105.1|2097.1|16
1770037310000|2026-02-02 13:01:50|2110|2102|2104.4|2096.4|2110|2102|2103.9|2095.9|15
1770037320000|2026-02-02 13:02:00|2104.7|2096.7|2107.4|2099.4|2110.2|2102.2|2104.7|2096.7|6
1770037330000|2026-02-02 13:02:10|2108.6|2100.6|2106.3|2098.3|2108.6|2100.6|2106.3|2098.3|7
1770037340000|2026-02-02 13:02:20|2112.5|2104.5|2111.4|2103.4|2113.1|2105.1|2111.4|2103.4|7
1770037350000|2026-02-02 13:02:30|2109.7|2101.7|2111.4|2103.4|2111.4|2103.4|2109.5|2101.5|1
1770037360000|2026-02-02 13:02:40|2111.3|2103.3|2111.3|2103.3|2111.3|2103.3|2111.2|2103.2|1
1770037370000|2026-02-02 13:02:50|2110.2|2102.2|2107.9|2099.9|2110.2|2102.2|2107.9|2099.9|14
1770037380000|2026-02-02 13:03:00|2108|2100|2108.8|2100.8|2110.5|2102.5|2108|2100|4
1770037390000|2026-02-02 13:03:10|2108.9|2100.9|2109.1|2101.1|2112.4|2104.4|2108.9|2100.9|5
1770037400000|2026-02-02 13:03:20|2108.8|2100.8|2112.7|2104.7|2112.8|2104.8|2108.4|2100.4|4
1770037410000|2026-02-02 13:03:30|2112.5|2104.5|2114.2|2106.2|2118.8|2110.8|2112.3|2104.3|5
1770037420000|2026-02-02 13:03:40|2112|2104|2111.6|2103.6|2112.6|2104.6|2111.6|2103.6|0
1770037430000|2026-02-02 13:03:50|2111.4|2103.4|2111.1|2103.1|2111.4|2103.4|2110.9|2102.9|0
1770037440000|2026-02-02 13:04:00|2110.9|2102.9|2110.9|2102.9|2111|2103|2110.9|2102.9|1
1770037450000|2026-02-02 13:04:10|2109.3|2101.3|2109|2101|2111.3|2103.3|2106.3|2098.3|10
1770037460000|2026-02-02 13:04:20|2110.9|2102.9|2111.6|2103.6|2111.6|2103.6|2110|2102|5
1770037470000|2026-02-02 13:04:30|2111.9|2103.9|2114.9|2106.9|2117|2109|2111.7|2103.7|1
1770037480000|2026-02-02 13:04:40|2117|2109|2118.6|2110.6|2118.6|2110.6|2116.5|2108.5|0
1770037490000|2026-02-02 13:04:50|2115.8|2107.8|2115.6|2107.6|2118.1|2110.1|2115.6|2107.6|3
1770037500000|2026-02-02 13:05:00|2117.6|2109.6|2116.7|2108.7|2117.6|2109.6|2116.6|2108.6|2
1770037510000|2026-02-02 13:05:10|2116.4|2108.4|2119.4|2111.4|2121.1|2113.1|2116.4|2108.4|4
1770037520000|2026-02-02 13:05:20|2119.5|2111.5|2116.7|2108.7|2121|2113|2116.7|2108.7|1
1770037530000|2026-02-02 13:05:30|2117.5|2109.5|2121.2|2113.2|2121.9|2113.9|2117.5|2109.5|1
1770037540000|2026-02-02 13:05:40|2121.4|2113.4|2122|2114|2125.3|2117.3|2121.4|2113.4|3
1770037550000|2026-02-02 13:05:50|2122.1|2114.1|2122.9|2114.9|2123.8|2115.8|2121.5|2113.5|2
1770037560000|2026-02-02 13:06:00|2123|2115|2125|2117|2125|2117|2123|2115|1
1770037570000|2026-02-02 13:06:10|2119.4|2117.9|2126|2118|2128.1|2120.1|2119.4|2116|8
1770037580000|2026-02-02 13:06:20|2125.9|2117.9|2127.3|2119.3|2127.3|2119.3|2125.9|2117.9|5
1770037590000|2026-02-02 13:06:30|2127.9|2119.9|2127.9|2119.9|2127.9|2119.9|2127.9|2119.9|0
1770037600000|2026-02-02 13:06:40|2130.8|2122.8|2128|2120|2130.8|2122.8|2128|2120|1
1770037610000|2026-02-02 13:06:50|2127.9|2119.9|2127|2119|2127.9|2119.9|2127|2119|0
1770037620000|2026-02-02 13:07:00|2126.6|2118.6|2126.7|2118.7|2126.7|2118.7|2126.6|2118.6|4
1770037630000|2026-02-02 13:07:10|2126.6|2118.6|2129.4|2121.4|2129.6|2121.6|2126.6|2118.6|3
1770037640000|2026-02-02 13:07:20|2129.5|2121.5|2137|2129|2137|2129|2129.5|2121.5|7
1770037650000|2026-02-02 13:07:30|2135.5|2127.5|2131.6|2123.6|2135.5|2127.5|2128.8|2120.8|7
1770037660000|2026-02-02 13:07:40|2131.5|2123.5|2132.9|2124.9|2132.9|2124.9|2129.2|2121.2|11
1770037670000|2026-02-02 13:07:50|2134.3|2126.3|2132.9|2124.9|2134.3|2126.3|2132.9|2124.9|0
1770037690000|2026-02-02 13:08:10|2140.3|2132.3|2144.2|2136.2|2146.9|2138.9|2140.3|2132.3|19
1770037700000|2026-02-02 13:08:20|2143.8|2135.8|2143.1|2135.1|2143.8|2135.8|2142.7|2134.7|13
1770037710000|2026-02-02 13:08:30|2143|2135|2142.8|2134.8|2143|2135|2142.8|2134.8|1
1770037720000|2026-02-02 13:08:40|2142.5|2134.5|2133.5|2125.5|2142.5|2134.5|2133.5|2125.5|10
1770037730000|2026-02-02 13:08:50|2133.3|2125.3|2135.2|2127.2|2135.2|2127.2|2133.1|2125.1|2
1770037740000|2026-02-02 13:09:00|2135.3|2127.3|2142|2134|2142|2134|2135.3|2127.3|4
1770037750000|2026-02-02 13:09:10|2142.5|2134.5|2142.5|2134.5|2143|2135|2142.5|2134.5|1
1770037780000|2026-02-02 13:09:40|2140.4|2132.4|2138|2130|2140.4|2132.4|2138|2130|3
1770037790000|2026-02-02 13:09:50|2137.9|2129.9|2138.4|2130.4|2138.4|2130.4|2137.7|2129.7|2
1770037800000|2026-02-02 13:10:00|2139.5|2131.5|2140.8|2132.8|2140.8|2132.8|2139.5|2131.5|1
1770037810000|2026-02-02 13:10:10|2140.7|2132.7|2137.8|2129.8|2143.5|2135.5|2137.8|2129.8|7
1770037820000|2026-02-02 13:10:20|2136.9|2135.4|2137.8|2129.8|2137.8|2135.4|2136.9|2129.8|1
1770037830000|2026-02-02 13:10:30|2137.7|2129.7|2137.5|2129.5|2137.8|2129.8|2137.5|2129.5|0
1770037840000|2026-02-02 13:10:40|2137.6|2129.6|2142.5|2134.5|2142.8|2134.8|2137.6|2129.6|5
1770037850000|2026-02-02 13:10:50|2141.5|2133.5|2147.7|2139.7|2147.7|2139.7|2140.4|2133.5|4
1770037860000|2026-02-02 13:11:00|2147.2|2139.2|2149.5|2141.5|2151.2|2143.2|2147.2|2139.2|2
1770037870000|2026-02-02 13:11:10|2149.6|2141.6|2148.5|2140.5|2149.7|2141.7|2148.5|2140.5|0
1770037880000|2026-02-02 13:11:20|2148.9|2140.9|2148.4|2140.4|2148.9|2140.9|2148.1|2140.1|2
1770037890000|2026-02-02 13:11:30|2148.3|2140.3|2148.1|2140.1|2148.9|2140.9|2147.6|2139.6|0
1770037900000|2026-02-02 13:11:40|2147.5|2139.5|2144.7|2136.7|2147.5|2139.5|2144.7|2136.7|5
1770037910000|2026-02-02 13:11:50|2142|2134|2142.4|2134.4|2142.4|2134.4|2141.6|2133.6|1
1770037920000|2026-02-02 13:12:00|2142.3|2134.3|2145|2137|2146.8|2138.8|2141.6|2133.6|5
1770037930000|2026-02-02 13:12:10|2145.1|2137.1|2145.3|2137.3|2145.3|2137.3|2145.1|2137.1|1
1770037950000|2026-02-02 13:12:30|2145.2|2137.2|2142.4|2134.4|2145.2|2137.2|2142.4|2134.4|2
1770037960000|2026-02-02 13:12:40|2139.3|2131.3|2138.1|2130.1|2139.3|2131.3|2138.1|2130.1|3
1770037970000|2026-02-02 13:12:50|2138.3|2130.3|2141.3|2133.3|2141.4|2133.4|2138.3|2130.3|1
1770037980000|2026-02-02 13:13:00|2141.2|2133.2|2137.4|2129.4|2141.2|2133.2|2137.3|2129.3|1
1770037990000|2026-02-02 13:13:10|2137.3|2129.3|2137.9|2129.9|2137.9|2129.9|2137.3|2129.3|1
1770038000000|2026-02-02 13:13:20|2138.1|2130.1|2135.7|2127.7|2138.1|2130.1|2135.7|2127.7|3
1770038010000|2026-02-02 13:13:30|2135.8|2127.8|2137.4|2129.4|2137.6|2132.7|2134.2|2127.8|5
1770038020000|2026-02-02 13:13:40|2137.2|2129.2|2137.5|2129.5|2137.5|2129.5|2136.9|2128.9|3
1770038030000|2026-02-02 13:13:50|2137.3|2129.3|2137.5|2129.5|2137.5|2131.5|2133|2129|2
1770038040000|2026-02-02 13:14:00|2136.5|2128.5|2128.1|2120.1|2136.5|2128.5|2128.1|2120.1|10
1770038050000|2026-02-02 13:14:10|2128.2|2120.2|2126.2|2118.2|2128.9|2120.9|2126.2|2118.2|1
1770038070000|2026-02-02 13:14:30|2127.3|2119.3|2129.5|2121.5|2130.6|2122.6|2126|2118|7
1770038080000|2026-02-02 13:14:40|2129.6|2121.6|2131.4|2123.4|2131.4|2123.4|2129.6|2121.6|2
1770038090000|2026-02-02 13:14:50|2130.7|2122.7|2138.4|2130.4|2139.5|2131.5|2130.7|2122.7|8
1770038100000|2026-02-02 13:15:00|2138|2130|2143.3|2135.3|2143.3|2135.3|2137.4|2129.4|23
1770038110000|2026-02-02 13:15:10|2143.5|2135.5|2144.1|2136.1|2144.3|2136.3|2143.5|2135.5|2
1770038120000|2026-02-02 13:15:20|2144|2136|2143.3|2135.3|2144|2136|2142.4|2134.4|2
1770038130000|2026-02-02 13:15:30|2143.4|2135.4|2143.3|2135.3|2143.4|2135.4|2143.3|2135.3|0
1770038140000|2026-02-02 13:15:40|2142.6|2134.6|2142.5|2134.5|2142.6|2134.6|2142.4|2134.4|10
1770038150000|2026-02-02 13:15:50|2142|2134|2139.4|2131.4|2142|2134|2139.4|2131.4|10
1770038160000|2026-02-02 13:16:00|2139.3|2131.3|2135.5|2127.5|2139.3|2131.3|2135.5|2127.5|1
1770038170000|2026-02-02 13:16:10|2135.8|2127.8|2135.3|2127.3|2135.8|2127.8|2135.3|2127.3|1
1770038180000|2026-02-02 13:16:20|2135.4|2127.4|2129.8|2121.8|2135.4|2127.4|2129.8|2121.8|1
1770038190000|2026-02-02 13:16:30|2129.3|2121.3|2129.3|2121.3|2129.3|2121.3|2129.3|2121.3|0
1770038200000|2026-02-02 13:16:40|2128.6|2120.6|2128.1|2120.1|2128.6|2120.6|2128.1|2120.1|0
1770038230000|2026-02-02 13:17:10|2128.2|2120.2|2139.9|2131.9|2140.1|2132.1|2128.2|2120.2|12
1770038250000|2026-02-02 13:17:30|2139.8|2131.8|2139.8|2131.8|2139.8|2131.8|2139.8|2131.8|0
1770038260000|2026-02-02 13:17:40|2139|2131|2132.1|2124.1|2139|2131|2132|2124|2
1770038270000|2026-02-02 13:17:50|2131.5|2123.5|2131.5|2123.5|2131.9|2123.9|2131.1|2123.1|0
1770038280000|2026-02-02 13:18:00|2132.3|2124.3|2130.2|2122.2|2132.3|2124.3|2130.2|2122.2|1
1770038290000|2026-02-02 13:18:10|2129.3|2121.3|2129.8|2121.8|2129.8|2121.8|2127.3|2119.3|1
1770038300000|2026-02-02 13:18:20|2130|2122|2137.6|2129.6|2137.6|2129.6|2129.2|2121.2|27
1770038320000|2026-02-02 13:18:40|2136.4|2134.9|2136.4|2134.9|2136.4|2134.9|2136.4|2134.9|0
1770038330000|2026-02-02 13:18:50|2138.9|2130.9|2138.9|2130.9|2138.9|2130.9|2138.9|2130.9|1
1770038340000|2026-02-02 13:19:00|||||||||1
1770038350000|2026-02-02 13:19:10|2138.5|2130.5|2136|2128|2139.8|2131.8|2136|2128|2
1770038360000|2026-02-02 13:19:20|2134.7|2126.7|2134.6|2126.6|2134.7|2126.7|2134.6|2126.6|2
1770038370000|2026-02-02 13:19:30|||||||||2
1770038380000|2026-02-02 13:19:40|2130.2|2122.2|2132.4|2124.4|2134|2126|2130.2|2122.2|2
1770038390000|2026-02-02 13:19:50|2132.1|2124.1|2131.7|2123.7|2132.1|2124.1|2131|2123|5
1770038400000|2026-02-02 13:20:00|2137.5|2129.5|2134.7|2126.7|2137.7|2129.7|2133.7|2125.7|2
1770038410000|2026-02-02 13:20:10|2130|2122|2128.5|2120.5|2130|2122|2128.5|2120.5|1
1770038420000|2026-02-02 13:20:20|2128.6|2120.6|2133.2|2125.2|2134.1|2126.1|2128.4|2120.4|4
1770038430000|2026-02-02 13:20:30|2134|2126|2134.9|2126.9|2135|2127|2133.1|2125.1|1
1770038440000|2026-02-02 13:20:40|2137.8|2129.8|2137.5|2129.5|2138.8|2130.8|2137.5|2129.5|5
1770038450000|2026-02-02 13:20:50|2137.1|2129.1|2137.4|2129.4|2137.7|2129.7|2134.7|2126.7|8
1770038460000|2026-02-02 13:21:00|2136.9|2128.9|2137.4|2135.9|2137.4|2135.9|2135.5|2127.5|8
1770038470000|2026-02-02 13:21:10|2138.2|2130.2|2136|2128|2138.2|2136.2|2136|2128|14
1770038480000|2026-02-02 13:21:20|2135.9|2127.9|2135.9|2127.9|2135.9|2127.9|2135.9|2127.9|1
1770038490000|2026-02-02 13:21:30|2136|2128|2135.3|2127.3|2136|2128|2135.3|2127.3|2
1770038500000|2026-02-02 13:21:40|2135.2|2127.2|2131.6|2123.6|2135.2|2127.2|2131.6|2123.6|9
1770038510000|2026-02-02 13:21:50|2130.5|2122.5|2131.6|2123.6|2131.6|2128.1|2129.6|2121.6|14
1770038520000|2026-02-02 13:22:00|2132.3|2124.3|2133.8|2125.8|2134.1|2126.1|2132|2124|4
1770038530000|2026-02-02 13:22:10|2133.9|2125.9|2134.4|2126.4|2135.1|2127.1|2133.9|2125.9|0
1770038540000|2026-02-02 13:22:20|2134.9|2126.9|2138.5|2130.5|2138.5|2130.5|2134.1|2126.1|4
1770038550000|2026-02-02 13:22:30|2138.6|2130.6|2137|2129|2139.6|2131.6|2136|2128|7
1770038560000|2026-02-02 13:22:40|2137.6|2129.6|2135.9|2127.9|2137.7|2129.7|2135.9|2127.9|5
1770038580000|2026-02-02 13:23:00|2136.3|2128.3|2135.2|2127.2|2136.3|2128.3|2135.2|2127.2|2
1770038590000|2026-02-02 13:23:10|2134.8|2126.8|2129.8|2121.8|2134.8|2127.8|2129.3|2121.8|5
1770038600000|2026-02-02 13:23:20|2129.7|2121.7|2129.3|2121.3|2129.7|2121.7|2129.3|2121.3|8
1770038610000|2026-02-02 13:23:30|2128.8|2120.8|2125.3|2117.3|2128.8|2120.8|2124.9|2116.9|3
1770038620000|2026-02-02 13:23:40|2125.2|2117.2|2125.2|2117.2|2125.2|2118|2119.5|2116.6|1
1770038630000|2026-02-02 13:23:50|2126.9|2118.9|2129.2|2121.2|2130.5|2122.5|2126.9|2118.9|9
1770038640000|2026-02-02 13:24:00|2129.4|2121.4|2131.2|2123.2|2131.7|2123.7|2129.4|2121.4|29
1770038650000|2026-02-02 13:24:10|2131.1|2123.1|2129.6|2121.6|2131.2|2123.2|2129.6|2121.6|0
1770038660000|2026-02-02 13:24:20|2129|2121|2130.4|2122.4|2131.5|2123.5|2127.6|2119.6|4
1770038670000|2026-02-02 13:24:30|2130.5|2122.5|2130.3|2122.3|2134|2126.8|2128.3|2122.3|11
1770038680000|2026-02-02 13:24:40|2128.6|2120.6|2128.6|2120.6|2128.6|2120.6|2128.5|2120.5|2
1770038690000|2026-02-02 13:24:50|2130.5|2122.5|2128.6|2120.6|2130.5|2122.5|2128.6|2120.6|1
1770038700000|2026-02-02 13:25:00|2128.5|2120.5|2125.4|2117.4|2129.7|2121.7|2125.4|2117.4|9
1770038710000|2026-02-02 13:25:10|2127.7|2119.7|2128.7|2120.7|2128.7|2120.7|2125.6|2117.6|7
1770038720000|2026-02-02 13:25:20|2129|2121|2128.4|2120.4|2129|2121|2128.3|2120.3|0
1770038730000|2026-02-02 13:25:30|2128.3|2120.3|2125|2117|2128.3|2120.3|2125|2117|7
1770038740000|2026-02-02 13:25:40|2124.9|2116.9|2125.3|2117.3|2125.4|2117.4|2123.6|2115.6|5
1770038750000|2026-02-02 13:25:50|2125.2|2117.2|2124.8|2116.8|2125.2|2117.2|2122.4|2114.4|5
1770038760000|2026-02-02 13:26:00|2125.9|2117.9|2126.1|2118.1|2126.1|2118.1|2125.6|2117.6|2
1770038770000|2026-02-02 13:26:10|2126.2|2118.2|2128.4|2120.4|2128.6|2120.6|2126|2118|1
1770038780000|2026-02-02 13:26:20|2127.5|2119.5|2128.8|2120.8|2128.9|2120.9|2127.5|2119.5|5
1770038790000|2026-02-02 13:26:30|2130.5|2122.5|2126|2118|2130.5|2122.5|2126|2118|11
1770038800000|2026-02-02 13:26:40|2126.1|2118.1|2127.1|2119.1|2128.9|2120.9|2126.1|2118.1|1
1770038810000|2026-02-02 13:26:50|2126.3|2118.3|2125.8|2117.8|2126.3|2118.3|2125.8|2117.8|1
1770038820000|2026-02-02 13:27:00|2128.3|2120.3|2128.2|2126.7|2133.4|2126.7|2128.2|2120.3|8
1770038830000|2026-02-02 13:27:10|2130.4|2122.4|2134.4|2126.4|2134.4|2126.4|2130.4|2122.4|14
1770038840000|2026-02-02 13:27:20|2134.2|2126.2|2130|2122|2134.2|2126.2|2130|2122|0
1770038850000|2026-02-02 13:27:30|2130.7|2122.7|2130|2122|2131.5|2124|2125.5|2121.7|2
1770038860000|2026-02-02 13:27:40|2130.8|2122.8|2129.5|2121.5|2130.8|2122.8|2129.5|2121.5|3
1770038870000|2026-02-02 13:27:50|2130.8|2122.8|2129.5|2121.5|2130.9|2122.9|2129.2|2121.2|2
1770038880000|2026-02-02 13:28:00|2125.2|2117.2|2126.1|2118.1|2126.1|2118.1|2125.2|2117.2|4
1770038890000|2026-02-02 13:28:10|2126|2118|2125.5|2117.5|2126|2118|2125.5|2117.5|3
1770038900000|2026-02-02 13:28:20|2125.6|2117.6|2125.4|2117.4|2125.8|2117.8|2125.4|2117.4|4
1770038910000|2026-02-02 13:28:30|2125|2117|2122|2114|2125|2117|2120.7|2112.7|2
1770038920000|2026-02-02 13:28:40|2121.8|2113.8|2113.5|2105.5|2121.8|2113.8|2110.3|2104.9|22
1770038930000|2026-02-02 13:28:50|2115.9|2107.9|2119.1|2111.1|2119.1|2111.1|2115.9|2107.9|3
1770038940000|2026-02-02 13:29:00|2119|2111|2118.2|2110.2|2119|2111|2117.8|2109.8|1
1770038950000|2026-02-02 13:29:10|2116.3|2114.8|2118.4|2110.4|2118.4|2114.8|2116.3|2110.4|1
1770038960000|2026-02-02 13:29:20|2115.9|2114.4|2121.1|2113.1|2121.1|2114.4|2115.9|2112.3|1
1770038970000|2026-02-02 13:29:30|2121.2|2113.2|2121.4|2113.4|2121.4|2113.4|2121.2|2113.2|0
1770038980000|2026-02-02 13:29:40|2121.5|2113.5|2121.2|2113.2|2121.5|2113.5|2121|2113|6
1770038990000|2026-02-02 13:29:50|2121.3|2113.3|2123.6|2115.6|2123.6|2115.6|2121.3|2113.3|5
1770039000000|2026-02-02 13:30:00|2122.5|2114.5|2121.9|2113.9|2122.5|2114.5|2121.9|2113.9|2
1770039010000|2026-02-02 13:30:10|2122.5|2114.5|2121.9|2113.9|2122.5|2114.5|2121.9|2113.9|1
1770039020000|2026-02-02 13:30:20|2121.8|2113.8|2117.3|2109.3|2121.8|2113.8|2117.3|2109.3|7
1770039030000|2026-02-02 13:30:30|2117.4|2109.4|2117.7|2109.7|2118.5|2110.5|2117.3|2109.3|2
1770039040000|2026-02-02 13:30:40|2115.5|2107.5|2118.1|2110.1|2118.5|2110.5|2115.5|2107.5|4
1770039050000|2026-02-02 13:30:50|2118|2110|2114.4|2106.4|2118|2110|2114.4|2106.4|1
1770039060000|2026-02-02 13:31:00|2114.1|2106.1|2114.1|2106.1|2114.1|2106.1|2114.1|2106.1|0
1770039070000|2026-02-02 13:31:10|2114.2|2106.2|2114.2|2106.2|2114.2|2106.2|2114.2|2106.2|0
1770039080000|2026-02-02 13:31:20|2114.1|2106.1|2112.2|2104.2|2114.1|2107.5|2109|2102.7|14
1770039090000|2026-02-02 13:31:30|2112.7|2104.7|2112.2|2104.2|2112.7|2104.7|2111.9|2103.9|15
1770039100000|2026-02-02 13:31:40|2112.7|2104.7|2112.8|2104.8|2112.8|2106.4|2107.9|2104.7|3
1770039110000|2026-02-02 13:31:50|2110.5|2102.5|2106.6|2098.6|2110.6|2102.6|2106.5|2098.5|6
1770039120000|2026-02-02 13:32:00|2106.5|2098.5|2107.6|2099.6|2107.6|2099.6|2106.5|2098.5|7
1770039130000|2026-02-02 13:32:10|2107.7|2099.7|2108.3|2100.3|2110.2|2102.2|2106.4|2098.4|3
1770039140000|2026-02-02 13:32:20|2107.7|2099.7|2107.7|2099.7|2107.7|2099.7|2107.7|2099.7|2
1770039150000|2026-02-02 13:32:30|2106.6|2098.6|2104.7|2096.7|2106.6|2098.6|2103.9|2095.9|5
1770039160000|2026-02-02 13:32:40|2105.1|2097.1|2106.8|2098.8|2106.8|2098.8|2105.1|2097.1|5
1770039170000|2026-02-02 13:32:50|2106.9|2098.9|2107.2|2099.2|2107.2|2099.2|2106.8|2098.8|1
1770039180000|2026-02-02 13:33:00|2106.4|2098.4|2107.2|2099.2|2107.2|2099.2|2106.2|2098.2|2
1770039190000|2026-02-02 13:33:10|2107.4|2099.4|2109.3|2101.3|2110.9|2102.9|2107.4|2099.4|5
1770039200000|2026-02-02 13:33:20|2107.2|2099.2|2105.4|2097.4|2107.5|2099.5|2105.4|2097.4|5
1770039210000|2026-02-02 13:33:30|2105.6|2097.6|2102.7|2094.7|2105.6|2097.6|2102.7|2094.7|1
1770039220000|2026-02-02 13:33:40|2101.2|2093.2|2101.1|2093.1|2102.1|2094.1|2101|2093|6
1770039230000|2026-02-02 13:33:50|2104.5|2096.5|2103.1|2095.1|2104.5|2096.5|2103.1|2095.1|3
1770039240000|2026-02-02 13:34:00|2103|2095|2100.3|2092.3|2103|2095|2100.3|2092.3|4
1770039250000|2026-02-02 13:34:10|||||||||2
1770039260000|2026-02-02 13:34:20|2100.2|2092.2|2107.7|2099.7|2108.4|2100.4|2098.1|2092.2|16
1770039270000|2026-02-02 13:34:30|2108.2|2100.2|2108.7|2100.7|2108.8|2100.8|2108.2|2100.2|1
1770039280000|2026-02-02 13:34:40|2108.6|2100.6|2108.7|2100.7|2108.8|2100.8|2108.6|2100.6|0
1770039290000|2026-02-02 13:34:50|2109.4|2101.4|2106|2098|2109.4|2101.4|2106|2098|4
1770039300000|2026-02-02 13:35:00|2106.2|2098.2|2107.1|2099.1|2108.2|2100.2|2106.2|2098.2|1
1770039310000|2026-02-02 13:35:10|2106.9|2098.9|2103|2095|2106.9|2098.9|2103|2095|2
1770039320000|2026-02-02 13:35:20|2102.7|2094.7|2102.9|2094.9|2102.9|2094.9|2102.7|2094.7|1
1770039330000|2026-02-02 13:35:30|2103|2095|2101.1|2093.1|2104.5|2098.6|2100.1|2092.8|5
1770039340000|2026-02-02 13:35:40|2101.2|2093.2|2100|2092|2101.4|2093.4|2100|2092|3
1770039350000|2026-02-02 13:35:50|2100.5|2092.5|2101.1|2093.1|2102.6|2094.6|2100.5|2092.5|2
1770039360000|2026-02-02 13:36:00|2101.2|2093.2|2102.3|2094.3|2102.3|2094.3|2101.2|2093.2|8
1770039370000|2026-02-02 13:36:10|2102.1|2094.1|2100|2092|2102.1|2094.1|2100|2092|6
1770039380000|2026-02-02 13:36:20|2100.8|2092.8|2101.3|2093.3|2101.4|2093.4|2100.7|2092.7|0
1770039400000|2026-02-02 13:36:40|2101.4|2093.4|2102.1|2094.1|2102.1|2094.1|2101.4|2093.4|2
1770039410000|2026-02-02 13:36:50|2102|2094|2100.7|2092.7|2102|2094|2100.7|2092.7|2
1770039420000|2026-02-02 13:37:00|2101.1|2093.1|2101|2093|2101.1|2093.1|2101|2093|3
1770039430000|2026-02-02 13:37:10|2100.9|2092.9|2100.9|2092.9|2100.9|2092.9|2100.9|2092.9|1
1770039440000|2026-02-02 13:37:20|2100.7|2092.7|2100.6|2092.6|2100.7|2092.7|2100.6|2092.6|3
1770039450000|2026-02-02 13:37:30|2100.1|2092.1|2102.6|2094.6|2102.6|2094.6|2099.6|2091.6|7
1770039460000|2026-02-02 13:37:40|2102.9|2094.9|2100.6|2092.6|2102.9|2098.6|2100.1|2092.6|12
1770039470000|2026-02-02 13:37:50|2100|2092|2101.4|2093.4|2101.6|2095.1|2096.6|2092|3
1770039480000|2026-02-02 13:38:00|2102.4|2094.4|2101.9|2093.9|2103.7|2095.7|2101.9|2093.9|18
1770039490000|2026-02-02 13:38:10|2101.6|2093.6|2100.2|2092.2|2102|2094|2100.2|2092.2|21
1770039500000|2026-02-02 13:38:20|2099.9|2091.9|2100.7|2092.7|2100.8|2092.8|2099.9|2091.9|8
1770039510000|2026-02-02 13:38:30|2102.5|2094.5|2109.4|2101.4|2109.4|2101.4|2102.5|2094.5|11
1770039520000|2026-02-02 13:38:40|2109.3|2101.3|2110.2|2102.2|2110.5|2102.5|2109.1|2101.1|2
1770039530000|2026-02-02 13:38:50|2110.3|2102.3|2112.1|2104.1|2112.6|2104.6|2110.3|2102.3|3
1770039540000|2026-02-02 13:39:00|2112.5|2104.5|2107.1|2099.1|2112.5|2104.5|2107.1|2099.1|10
1770039550000|2026-02-02 13:39:10|||||||||2
1770039560000|2026-02-02 13:39:20|2109.7|2101.7|2111.1|2103.1|2111.1|2103.1|2109.3|2101.3|4
1770039570000|2026-02-02 13:39:30|||||||||1
1770039580000|2026-02-02 13:39:40|2112.2|2104.2|2115.2|2107.2|2115.4|2107.4|2112.2|2104.2|4
1770039590000|2026-02-02 13:39:50|2115.4|2107.4|2115.4|2107.4|2115.4|2107.4|2115.4|2107.4|0
1770039600000|2026-02-02 13:40:00|2115.2|2107.2|2115.5|2107.5|2115.5|2107.5|2115.2|2107.2|0
1770039610000|2026-02-02 13:40:10|2115.2|2107.2|2115.2|2107.2|2115.2|2107.2|2115|2107|0
1770039620000|2026-02-02 13:40:20|2115.1|2107.1|2114.6|2106.6|2115.1|2107.1|2112.1|2104.1|2
1770039630000|2026-02-02 13:40:30|2115.9|2107.9|2113.5|2105.5|2116.7|2108.7|2113.5|2105.5|0
1770039640000|2026-02-02 13:40:40|2113.6|2105.6|2109.5|2101.5|2113.6|2105.6|2108|2100|3
1770039650000|2026-02-02 13:40:50|2109.3|2101.3|2112.3|2104.3|2113.4|2105.4|2109.3|2101.3|2
1770039660000|2026-02-02 13:41:00|2109.9|2101.9|2109.9|2101.9|2109.9|2101.9|2109.9|2101.9|1
1770039670000|2026-02-02 13:41:10|2108.6|2100.6|2106.2|2098.2|2108.6|2100.6|2106.2|2098.2|3
1770039680000|2026-02-02 13:41:20|2106|2098|2103.8|2095.8|2106|2100.8|2102.3|2095.3|6
1770039690000|2026-02-02 13:41:30|2103.6|2095.6|2107.4|2099.4|2107.4|2099.4|2103.6|2095.6|4
1770039700000|2026-02-02 13:41:40|2107.2|2099.2|2109.8|2101.8|2109.8|2101.8|2107.2|2099.2|5
1770039710000|2026-02-02 13:41:50|2108.7|2100.7|2108.1|2100.1|2108.7|2100.7|2107.7|2099.7|2
1770039720000|2026-02-02 13:42:00|2107.8|2099.8|2109.1|2101.1|2109.1|2101.1|2107.2|2099.2|2
1770039730000|2026-02-02 13:42:10|2109.6|2101.6|2108.1|2100.1|2110.7|2102.7|2108.1|2100.1|3
1770039740000|2026-02-02 13:42:20|2109.9|2101.9|2109.9|2101.9|2109.9|2101.9|2109.9|2101.9|8
1770039750000|2026-02-02 13:42:30|||||||||9
1770039760000|2026-02-02 13:42:40|2110|2102|2110|2102|2110|2102|2110|2102|4
1770039770000|2026-02-02 13:42:50|2112.6|2104.6|2112.9|2104.9|2113|2105|2112.6|2104.6|4
1770039780000|2026-02-02 13:43:00|2113|2105|2113.1|2105.1|2113.3|2105.3|2113|2105|0
1770039790000|2026-02-02 13:43:10|2113.2|2105.2|2117|2109|2117.1|2109.1|2113.2|2105.2|2
1770039800000|2026-02-02 13:43:20|2117.2|2109.2|2117.2|2109.2|2117.2|2109.2|2117.1|2109.1|0
1770039810000|2026-02-02 13:43:30|2117.1|2109.1|2116.8|2108.8|2117.2|2110.8|2112.3|2108.6|3
1770039820000|2026-02-02 13:43:40|2117|2109|2116.5|2108.5|2117|2109|2116.5|2108.5|1
1770039830000|2026-02-02 13:43:50|2117.1|2109.1|2116.6|2108.6|2117.1|2109.1|2116.6|2108.6|3
1770039840000|2026-02-02 13:44:00|2116.5|2108.5|2114.6|2106.6|2116.5|2108.5|2114.6|2106.6|8
1770039850000|2026-02-02 13:44:10|2114.1|2106.1|2114.1|2106.1|2114.1|2106.1|2113.8|2105.8|3
1770039860000|2026-02-02 13:44:20|2116|2108|2116.9|2108.9|2116.9|2108.9|2116|2108|18
1770039870000|2026-02-02 13:44:30|2117.3|2109.3|2118.7|2110.7|2118.9|2110.9|2117|2109|4
1770039880000|2026-02-02 13:44:40|2117.9|2109.9|2118.1|2110.1|2121.7|2113.7|2117.9|2109.9|5
1770039890000|2026-02-02 13:44:50|2122.2|2114.2|2122.6|2114.6|2123.8|2115.8|2121.6|2113.6|7
1770039900000|2026-02-02 13:45:00|2124.2|2116.2|2127.4|2119.4|2127.4|2119.4|2124.2|2116.2|1
1770039910000|2026-02-02 13:45:10|2127.5|2119.5|2132.5|2124.5|2132.5|2124.5|2127.5|2119.5|14
1770039920000|2026-02-02 13:45:20|2131.7|2123.7|2133.6|2125.6|2134.1|2126.1|2131.7|2123.7|5
1770039930000|2026-02-02 13:45:30|2133.7|2125.7|2136.1|2128.1|2136.1|2128.1|2133.7|2125.7|0
1770039940000|2026-02-02 13:45:40|2135.5|2127.5|2135.6|2127.6|2136.6|2128.6|2135.5|2127.5|6
1770039950000|2026-02-02 13:45:50|2135.5|2127.5|2135|2127|2135.5|2127.5|2135|2127|0
1770039960000|2026-02-02 13:46:00|2136.1|2128.1|2132.5|2124.5|2136.6|2128.6|2132.5|2124.5|10
1770039970000|2026-02-02 13:46:10|2132.4|2124.4|2131.9|2123.9|2132.4|2124.4|2131.8|2123.8|0
1770039980000|2026-02-02 13:46:20|2131.8|2123.8|2131.6|2123.6|2131.8|2123.8|2131.6|2123.6|1
1770039990000|2026-02-02 13:46:30|2131.3|2123.3|2131.4|2123.4|2131.4|2123.4|2131.3|2123.3|2
1770040000000|2026-02-02 13:46:40|2131.3|2123.3|2131.8|2123.8|2132.1|2124.1|2128.9|2120.9|4
1770040010000|2026-02-02 13:46:50|2131.9|2123.9|2131.8|2123.8|2132.3|2124.3|2131.6|2123.6|2
1770040020000|2026-02-02 13:47:00|2132|2124|2133.3|2125.3|2135.9|2127.9|2131.8|2123.8|3
1770040030000|2026-02-02 13:47:10|2134.8|2126.8|2127.1|2119.1|2135.6|2127.6|2126.9|2118.9|7
1770040040000|2026-02-02 13:47:20|2126.1|2118.1|2130.5|2122.5|2130.6|2122.6|2126.1|2118.1|1
1770040050000|2026-02-02 13:47:30|2130.1|2122.1|2135|2127|2135|2127|2130.1|2122.1|5
1770040060000|2026-02-02 13:47:40|2133.8|2125.8|2134.1|2126.1|2134.1|2128.7|2130.2|2125.8|4
1770040070000|2026-02-02 13:47:50|2133.8|2125.8|2133.3|2125.3|2133.8|2125.8|2133.3|2125.3|3
1770040080000|2026-02-02 13:48:00|2132.9|2124.9|2133|2125|2133.2|2125.2|2132.9|2124.9|2
1770040090000|2026-02-02 13:48:10|2133.5|2125.5|2132.6|2124.6|2134.7|2126.7|2132.6|2124.6|1
1770040100000|2026-02-02 13:48:20|2132.7|2124.7|2132.4|2124.4|2133.1|2125.1|2132.4|2124.4|0
1770040110000|2026-02-02 13:48:30|2130.3|2122.3|2129.7|2121.7|2131.1|2123.1|2129.6|2121.6|2
1770040120000|2026-02-02 13:48:40|2129.9|2121.9|2130.3|2122.3|2130.3|2122.3|2128.6|2120.6|1
1770040130000|2026-02-02 13:48:50|2130.6|2122.6|2131.4|2123.4|2131.4|2123.4|2129.5|2121.5|1
1770040140000|2026-02-02 13:49:00|2134.7|2126.7|2133.3|2125.3|2135.2|2127.2|2133.3|2125.3|3
1770040150000|2026-02-02 13:49:10|2133.4|2125.4|2132.6|2124.6|2133.7|2125.7|2131.8|2123.8|1
1770040160000|2026-02-02 13:49:20|2132.2|2124.2|2132|2124|2132.2|2124.2|2132|2124|0
1770040170000|2026-02-02 13:49:30|2133.9|2125.9|2133.7|2125.7|2133.9|2125.9|2133.7|2125.7|3
1770040180000|2026-02-02 13:49:40|2133.8|2125.8|2133.7|2125.7|2134|2126|2133.7|2125.7|0
1770040190000|2026-02-02 13:49:50|2135.6|2127.6|2135.5|2127.5|2135.9|2127.9|2135.5|2127.5|1
1770040200000|2026-02-02 13:50:00|2135.3|2127.3|2133.9|2125.9|2135.3|2127.3|2132|2124|1
1770040210000|2026-02-02 13:50:10|2133.1|2125.1|2135.6|2127.6|2135.7|2127.7|2133.1|2125.1|0
1770040220000|2026-02-02 13:50:20|2135.5|2127.5|2137.5|2129.5|2137.7|2129.7|2133.8|2125.8|1
1770040230000|2026-02-02 13:50:30|2137.6|2129.6|2140|2132|2140|2132|2137.6|2129.6|5
1770040240000|2026-02-02 13:50:40|2139.9|2131.9|2138.3|2130.3|2139.9|2131.9|2138.3|2130.3|5
1770040250000|2026-02-02 13:50:50|2137.5|2129.5|2135.3|2127.3|2137.5|2129.5|2135.3|2127.3|2
1770040260000|2026-02-02 13:51:00|2135.2|2127.2|2133.6|2125.6|2135.2|2127.2|2131.9|2123.9|3
1770040270000|2026-02-02 13:51:10|2129.3|2127.8|2134.5|2126.5|2136.4|2128.4|2129.3|2125.3|4
1770040280000|2026-02-02 13:51:20|2134.3|2126.3|2134.3|2126.3|2134.5|2126.5|2134.3|2126.3|1
1770040290000|2026-02-02 13:51:30|2134.5|2126.5|2134|2126|2136.8|2128.8|2134|2126|3
1770040300000|2026-02-02 13:51:40|2133.8|2125.8|2135.3|2127.3|2136.9|2128.9|2133.8|2125.8|5
1770040310000|2026-02-02 13:51:50|2135.2|2127.2|2134.9|2126.9|2135.9|2127.9|2134.7|2126.7|0
1770040320000|2026-02-02 13:52:00|2134.8|2126.8|2132.2|2124.2|2134.8|2126.8|2131.1|2123.1|1
1770040330000|2026-02-02 13:52:10|2131.6|2123.6|2129.1|2121.1|2133.5|2125.5|2129.1|2121.1|6
1770040340000|2026-02-02 13:52:20|2128.6|2120.6|2128.6|2120.6|2128.6|2120.6|2128.6|2120.6|2
1770040350000|2026-02-02 13:52:30|2130|2122|2130.1|2122.1|2130.4|2122.4|2130|2122|3
1770040360000|2026-02-02 13:52:40|2130.2|2122.2|2132|2124|2132.4|2124.4|2130.2|2122.2|2
1770040370000|2026-02-02 13:52:50|2131.9|2123.9|2131.7|2123.7|2131.9|2123.9|2131.6|2123.6|2
1770040380000|2026-02-02 13:53:00|2131.6|2123.6|2132.7|2124.7|2134|2126|2131.2|2123.2|4
1770040390000|2026-02-02 13:53:10|2132.6|2124.6|2134.5|2126.5|2134.6|2126.6|2132.4|2124.4|0
1770040400000|2026-02-02 13:53:20|2133.6|2125.6|2139.7|2131.7|2139.7|2131.7|2133.5|2125.5|5
1770040410000|2026-02-02 13:53:30|2139.8|2131.8|2146.3|2138.3|2146.9|2138.9|2139.8|2131.8|12
1770040420000|2026-02-02 13:53:40|2146.7|2138.7|2147.7|2139.7|2148.9|2140.9|2146.1|2138.1|2
1770040430000|2026-02-02 13:53:50|2147.6|2139.6|2148.3|2140.3|2148.3|2140.3|2147.3|2139.3|1
1770040440000|2026-02-02 13:54:00|2147.2|2139.2|2140.5|2132.5|2147.6|2141.5|2140.5|2132.5|19
1770040450000|2026-02-02 13:54:10|2140.7|2132.7|2141.3|2133.3|2141.7|2136.5|2138|2132.5|9
1770040460000|2026-02-02 13:54:20|2141.4|2133.4|2143|2135|2143.5|2135.5|2141.4|2133.4|5
1770040470000|2026-02-02 13:54:30|2143.1|2135.1|2143|2135|2143.3|2138.9|2140.4|2134.7|3
1770040480000|2026-02-02 13:54:40|2143.1|2135.1|2142.9|2134.9|2144.7|2136.7|2142.8|2134.8|8
1770040490000|2026-02-02 13:54:50|2143.2|2135.2|2142.9|2134.9|2143.2|2135.2|2142.9|2134.9|1
1770040500000|2026-02-02 13:55:00|2142.8|2134.8|2139.3|2131.3|2142.8|2134.8|2136.1|2131.3|1
1770040510000|2026-02-02 13:55:10|2139.9|2131.9|2138.4|2130.4|2139.9|2131.9|2138.4|2130.4|5
1770040520000|2026-02-02 13:55:20|2137.7|2129.7|2136|2128|2137.7|2129.7|2135.7|2127.7|1
1770040530000|2026-02-02 13:55:30|2136.6|2128.6|2137.1|2129.1|2137.1|2129.1|2135.6|2127.6|2
1770040540000|2026-02-02 13:55:40|2137.3|2129.3|2133.7|2125.7|2137.3|2129.3|2133.6|2125.6|1
1770040560000|2026-02-02 13:56:00|2133.8|2125.8|2136.2|2128.2|2138|2130|2133.8|2125.8|3
1770040570000|2026-02-02 13:56:10|2136.3|2128.3|2135.9|2127.9|2137.4|2129.4|2135.7|2127.7|1
1770040580000|2026-02-02 13:56:20|2136.1|2128.1|2136.1|2128.1|2136.7|2128.7|2135.9|2127.9|0
1770040590000|2026-02-02 13:56:30|2137|2129|2134.6|2126.6|2137|2129|2134.1|2126.1|1
1770040600000|2026-02-02 13:56:40|2134.3|2126.3|2133.5|2125.5|2134.4|2126.4|2133.5|2125.5|4
1770040610000|2026-02-02 13:56:50|2133.7|2125.7|2133.7|2125.7|2133.9|2125.9|2133.6|2125.6|2
1770040620000|2026-02-02 13:57:00|2133.8|2125.8|2136.6|2128.6|2136.6|2128.6|2133.8|2125.8|1
1770040630000|2026-02-02 13:57:10|2136.5|2128.5|2136.1|2128.1|2136.9|2128.9|2136.1|2128.1|0
1770040640000|2026-02-02 13:57:20|2136.2|2128.2|2136.4|2128.4|2136.4|2128.4|2136.2|2128.2|0
1770040650000|2026-02-02 13:57:30|2136.3|2128.3|2134.2|2126.2|2136.3|2128.3|2133.4|2125.4|3
1770040660000|2026-02-02 13:57:40|2134.1|2126.1|2135|2127|2135|2127|2132.9|2124.9|3
1770040670000|2026-02-02 13:57:50|2136.8|2128.8|2138.1|2130.1|2138.1|2130.1|2136.7|2128.7|1
1770040680000|2026-02-02 13:58:00|2138.2|2130.2|2135|2127|2138.2|2130.2|2135|2127|1
1770040690000|2026-02-02 13:58:10|2134.9|2126.9|2135.5|2127.5|2136.8|2128.8|2132.2|2124.2|5
1770040700000|2026-02-02 13:58:20|2136|2128|2138|2130|2138.7|2130.7|2136|2128|3
1770040710000|2026-02-02 13:58:30|2138.1|2130.1|2140.4|2132.4|2140.4|2132.4|2138.1|2130.1|2
1770040720000|2026-02-02 13:58:40|2140.1|2132.1|2139|2131|2140.1|2132.8|2134.3|2130.3|2
1770040730000|2026-02-02 13:58:50|2137.9|2129.9|2137.6|2129.6|2138.2|2130.2|2137.5|2129.5|0
1770040740000|2026-02-02 13:59:00|2137.5|2129.5|2145.4|2137.4|2145.4|2137.4|2135.7|2127.7|0
1770040750000|2026-02-02 13:59:10|2145.6|2137.6|2142.7|2134.7|2146.7|2139.2|2140.7|2134.4|3
1770040760000|2026-02-02 13:59:20|2142.6|2134.6|2141.8|2133.8|2142.6|2134.6|2140.5|2132.5|2
1770040770000|2026-02-02 13:59:30|2141.9|2133.9|2140.6|2132.6|2144.3|2136.3|2140.6|2132.6|1
1770040780000|2026-02-02 13:59:40|2138.9|2130.9|2140.8|2132.8|2140.8|2132.8|2138.9|2130.9|2
1770040790000|2026-02-02 13:59:50|2140.7|2132.7|2140.4|2132.4|2140.7|2132.7|2139.3|2131.3|1
1770040800000|2026-02-02 14:00:00|2140.3|2132.3|2147.8|2139.8|2147.8|2139.8|2140.2|2132.2|7
1770040810000|2026-02-02 14:00:10|2149.5|2141.5|2144.6|2136.6|2149.9|2141.9|2144.3|2136.3|7
1770040820000|2026-02-02 14:00:20|2144.7|2136.7|2146.1|2138.1|2146.2|2138.2|2144.7|2136.7|7
1770040830000|2026-02-02 14:00:30|2146.2|2138.2|2146.2|2144.7|2148.4|2144.8|2146.2|2138.2|9
1770040840000|2026-02-02 14:00:40|2148.6|2140.6|2159.2|2151.2|2159.3|2151.3|2146.2|2140.3|20
1770040850000|2026-02-02 14:00:50|2156.9|2148.9|2156.1|2148.1|2157.7|2149.7|2155.6|2147.6|5
1770040860000|2026-02-02 14:01:00|2155.9|2147.9|2156|2148|2156.1|2148.1|2155.6|2147.6|2
1770040870000|2026-02-02 14:01:10|2155.9|2147.9|2154.2|2146.2|2155.9|2147.9|2154.2|2146.2|3
1770040880000|2026-02-02 14:01:20|2153|2145|2153.2|2145.2|2153.5|2145.5|2151.9|2143.9|6
1770040890000|2026-02-02 14:01:30|2153.1|2145.1|2152.2|2144.2|2153.1|2145.1|2149.8|2141.8|18
1770040900000|2026-02-02 14:01:40|2152.3|2144.3|2151.4|2143.4|2152.5|2144.5|2150.4|2142.4|8
1770040910000|2026-02-02 14:01:50|2153.1|2145.1|2151.4|2143.4|2153.9|2145.9|2150.9|2142.9|9
1770040920000|2026-02-02 14:02:00|2151.2|2143.2|2151.9|2143.9|2153.1|2145.1|2150.9|2142.9|6
1770040930000|2026-02-02 14:02:10|2152.9|2144.9|2149.4|2141.4|2152.9|2144.9|2149|2141|7
1770040940000|2026-02-02 14:02:20|2149.3|2141.3|2143.8|2135.8|2149.3|2141.3|2143.5|2135.5|6
1770040950000|2026-02-02 14:02:30|2142|2140.5|2145.2|2137.2|2145.3|2140.5|2142|2137.1|3
1770040960000|2026-02-02 14:02:40|2145.1|2137.1|2143.4|2135.4|2145.1|2137.1|2143.4|2135.4|2
1770040970000|2026-02-02 14:02:50|2144.8|2136.8|2145.3|2137.3|2145.3|2137.3|2144.8|2136.8|4
1770040980000|2026-02-02 14:03:00|2145.4|2137.4|2142.7|2134.7|2146.6|2138.6|2142.7|2134.7|7
1770040990000|2026-02-02 14:03:10|2141.7|2133.7|2142|2134|2142.1|2134.1|2140.6|2132.6|4
1770041000000|2026-02-02 14:03:20|2142.9|2134.9|2137.5|2129.5|2143.1|2135.1|2137.4|2129.4|4
1770041010000|2026-02-02 14:03:30|2137.4|2129.4|2136.1|2128.1|2137.5|2129.5|2136.1|2128.1|1
1770041020000|2026-02-02 14:03:40|2135.3|2127.3|2137.3|2129.3|2137.3|2129.3|2135.3|2127.3|3
1770041030000|2026-02-02 14:03:50|2137.4|2129.4|2138.4|2130.4|2138.4|2130.4|2137.3|2129.3|2
1770041040000|2026-02-02 14:04:00|2138.2|2130.2|2138.4|2130.4|2138.6|2130.6|2136.5|2128.5|0
1770041050000|2026-02-02 14:04:10|2138.5|2130.5|2137|2129|2138.5|2130.5|2137|2129|1
1770041060000|2026-02-02 14:04:20|2138.4|2130.4|2137.5|2129.5|2140.3|2134.5|2136|2129.5|6
1770041070000|2026-02-02 14:04:30|2137.6|2129.6|2137.8|2129.8|2139.3|2131.3|2137.2|2129.2|2
1770041080000|2026-02-02 14:04:40|2137.9|2129.9|2136.8|2128.8|2139.2|2131.2|2135.4|2127.4|1
1770041090000|2026-02-02 14:04:50|2136.5|2128.5|2134.2|2126.2|2136.5|2128.5|2134.2|2126.2|3
1770041100000|2026-02-02 14:05:00|2134.5|2126.5|2136.7|2128.7|2136.7|2128.7|2134.5|2126.5|3
1770041110000|2026-02-02 14:05:10|2137.2|2129.2|2137|2129|2137.7|2129.7|2135.7|2127.7|3
1770041120000|2026-02-02 14:05:20|2137.1|2129.1|2139.8|2131.8|2140.2|2132.2|2137.1|2129.1|2
1770041130000|2026-02-02 14:05:30|2139.5|2131.5|2141.6|2133.6|2141.9|2133.9|2139.4|2131.4|2
1770041140000|2026-02-02 14:05:40|2141.3|2133.3|2143.4|2135.4|2143.4|2135.4|2140.9|2132.9|1
1770041150000|2026-02-02 14:05:50|2139.5|2138|2139.4|2131.4|2142.2|2138|2138.1|2131.4|9
1770041160000|2026-02-02 14:06:00|2139.2|2131.2|2139.2|2131.2|2139.3|2131.3|2139.2|2131.2|0
1770041170000|2026-02-02 14:06:10|2137.5|2129.5|2136.1|2128.1|2138.1|2130.1|2135.8|2127.8|4
1770041180000|2026-02-02 14:06:20|2136.3|2128.3|2136.8|2128.8|2137|2129|2135.7|2127.7|2
1770041190000|2026-02-02 14:06:30|2136.7|2128.7|2137.9|2129.9|2139.2|2131.2|2136.3|2128.3|1
1770041200000|2026-02-02 14:06:40|2137.8|2129.8|2138.5|2130.5|2140.7|2132.7|2137.6|2129.6|3
1770041210000|2026-02-02 14:06:50|2138.2|2130.2|2138.3|2130.3|2138.4|2130.4|2138|2130|0
1770041220000|2026-02-02 14:07:00|2138.7|2130.7|2140.8|2132.8|2141.2|2133.2|2138.4|2130.4|13
1770041230000|2026-02-02 14:07:10|2141.4|2133.4|2142.3|2134.3|2143.8|2135.8|2141.4|2133.4|4
1770041240000|2026-02-02 14:07:20|2142.2|2134.2|2136.4|2128.4|2142.2|2134.2|2135.2|2127.2|3
1770041250000|2026-02-02 14:07:30|2136.5|2128.5|2136.3|2128.3|2136.5|2128.5|2135.6|2127.6|0
1770041260000|2026-02-02 14:07:40|2136.2|2128.2|2137.2|2129.2|2137.2|2129.2|2136|2128|4
1770041270000|2026-02-02 14:07:50|2136.7|2128.7|2134.7|2126.7|2136.7|2128.7|2134.4|2126.4|18
1770041280000|2026-02-02 14:08:00|2134.5|2126.5|2135.3|2127.3|2135.7|2127.7|2134.5|2126.5|0
1770041290000|2026-02-02 14:08:10|2136.7|2128.7|2135.8|2127.8|2136.7|2128.7|2135.8|2127.8|5
1770041300000|2026-02-02 14:08:20|2136|2128|2134.6|2126.6|2136.6|2128.6|2134.6|2126.6|1
1770041310000|2026-02-02 14:08:30|2134.5|2126.5|2134.2|2126.2|2134.5|2126.5|2132.5|2124.5|3
1770041320000|2026-02-02 14:08:40|2134.1|2126.1|2132.3|2124.3|2134.1|2126.1|2129.1|2121.1|11
1770041330000|2026-02-02 14:08:50|2133.8|2125.8|2133.3|2125.3|2133.8|2125.8|2132.9|2124.9|2
1770041340000|2026-02-02 14:09:00|2133.2|2125.2|2132.6|2124.6|2133.2|2125.2|2130.7|2122.7|4
1770041350000|2026-02-02 14:09:10|2132.5|2124.5|2128.3|2120.3|2132.5|2124.5|2128.3|2120.3|2
1770041360000|2026-02-02 14:09:20|2128.4|2120.4|2129.5|2121.5|2129.5|2121.5|2128.3|2120.3|2
1770041370000|2026-02-02 14:09:30|2129.6|2121.6|2129.3|2121.3|2129.6|2121.6|2129.2|2121.2|5
1770041380000|2026-02-02 14:09:40|2129.2|2121.2|2126.2|2118.2|2129.3|2121.3|2125.7|2117.7|5
1770041390000|2026-02-02 14:09:50|2126.4|2118.4|2126.5|2118.5|2127.7|2119.7|2126.2|2118.2|2
1770041400000|2026-02-02 14:10:00|2126.6|2118.6|2128.1|2120.1|2128.7|2120.7|2126.1|2118.1|4
1770041410000|2026-02-02 14:10:10|2127.3|2119.3|2123.4|2115.4|2127.9|2119.9|2123.1|2115.1|5
1770041420000|2026-02-02 14:10:20|2123.6|2115.6|2123.8|2115.8|2123.8|2115.8|2123.6|2115.6|0
1770041430000|2026-02-02 14:10:30|2122.8|2114.8|2125.6|2117.6|2125.6|2117.6|2122.8|2114.8|3
1770041440000|2026-02-02 14:10:40|2125.8|2117.8|2125.7|2117.7|2125.8|2117.8|2125.7|2117.7|3
1770041450000|2026-02-02 14:10:50|2125.8|2117.8|2128.5|2120.5|2128.5|2120.5|2125.8|2117.8|2
1770041460000|2026-02-02 14:11:00|2128.3|2120.3|2128.7|2120.7|2129|2121|2127.5|2119.5|0
1770041470000|2026-02-02 14:11:10|2128.8|2120.8|2129.7|2121.7|2129.7|2121.7|2128.8|2120.8|3
1770041480000|2026-02-02 14:11:20|2128.6|2120.6|2131.8|2123.8|2132.1|2126|2127.5|2120.6|5
1770041490000|2026-02-02 14:11:30|2131.7|2123.7|2133|2125|2133.1|2125.1|2131.7|2123.7|0
1770041500000|2026-02-02 14:11:40|2133.1|2125.1|2130.6|2122.6|2135.3|2127.3|2130.6|2122.6|8
1770041510000|2026-02-02 14:11:50|2130.5|2122.5|2128.6|2120.6|2130.6|2122.6|2128.6|2120.6|2
1770041520000|2026-02-02 14:12:00|2128.3|2120.3|2128.3|2120.3|2128.5|2120.5|2128.3|2120.3|2
1770041530000|2026-02-02 14:12:10|2128.5|2120.5|2128.6|2120.6|2128.6|2120.6|2128.3|2120.3|0
1770041540000|2026-02-02 14:12:20|2128.7|2120.7|2131.2|2123.2|2131.4|2123.4|2128.7|2120.7|1
1770041550000|2026-02-02 14:12:30|2131.3|2123.3|2133|2125|2133|2125|2131.3|2123.3|0
1770041560000|2026-02-02 14:12:40|2133.6|2125.6|2136.4|2128.4|2136.4|2128.4|2133.4|2125.4|2
1770041570000|2026-02-02 14:12:50|2136.2|2128.2|2136.7|2128.7|2137.6|2129.6|2135.9|2127.9|0
1770041580000|2026-02-02 14:13:00|2134.3|2132.8|2137.5|2129.5|2137.5|2132.8|2134.3|2129.5|2
1770041590000|2026-02-02 14:13:10|2138.3|2130.3|2139.3|2131.3|2139.3|2131.3|2138.3|2130.3|2
1770041600000|2026-02-02 14:13:20|2139.8|2131.8|2140.4|2132.4|2140.4|2132.4|2139.8|2131.8|0
1770041610000|2026-02-02 14:13:30|2140.5|2132.5|2139.9|2131.9|2141.9|2133.9|2139.9|2131.9|2
1770041620000|2026-02-02 14:13:40|2139.7|2131.7|2139.3|2131.3|2139.7|2131.7|2138.3|2130.3|8
1770041630000|2026-02-02 14:13:50|2139.2|2131.2|2139.4|2131.4|2139.4|2131.4|2139.2|2131.2|1
1770041640000|2026-02-02 14:14:00|2139.3|2131.3|2141.6|2133.6|2141.7|2133.7|2139.3|2131.3|8
1770041650000|2026-02-02 14:14:10|2141.7|2133.7|2139.3|2131.3|2141.7|2133.7|2139.3|2131.3|7
1770041660000|2026-02-02 14:14:20|2138.5|2130.5|2138.8|2130.8|2139.2|2131.2|2138.1|2130.1|1
1770041670000|2026-02-02 14:14:30|2141.2|2133.2|2140.9|2132.9|2142.1|2134.1|2140.9|2132.9|3
1770041680000|2026-02-02 14:14:40|2141.1|2133.1|2141.3|2133.3|2141.6|2133.6|2141|2133|1
1770041690000|2026-02-02 14:14:50|2141.9|2133.9|2141.7|2133.7|2142|2134|2141.4|2133.4|4
1770041700000|2026-02-02 14:15:00|2141.4|2133.4|2143.1|2135.1|2143.8|2135.8|2139.3|2131.3|5
1770041710000|2026-02-02 14:15:10|2143.2|2135.2|2143.5|2135.5|2143.8|2135.8|2142|2134|3
1770041720000|2026-02-02 14:15:20|2142.9|2134.9|2141.9|2133.9|2142.9|2134.9|2141.6|2133.6|1
1770041730000|2026-02-02 14:15:30|2141.7|2133.7|2138.2|2130.2|2141.7|2133.7|2138|2130|6
1770041740000|2026-02-02 14:15:40|2138.7|2130.7|2136.7|2128.7|2138.8|2130.8|2136.7|2128.7|4
1770041750000|2026-02-02 14:15:50|2136.5|2128.5|2138.1|2130.1|2138.3|2130.3|2136|2128|2
1770041760000|2026-02-02 14:16:00|2138.2|2130.2|2140.2|2132.2|2140.2|2132.2|2138.2|2130.2|0
1770041770000|2026-02-02 14:16:10|2140.1|2132.1|2140.6|2132.6|2140.6|2132.6|2140.1|2132.1|3
1770041780000|2026-02-02 14:16:20|2140.7|2132.7|2140.9|2132.9|2140.9|2132.9|2140.7|2132.7|0
1770041790000|2026-02-02 14:16:30|2140.8|2132.8|2137.3|2129.3|2140.8|2132.8|2137|2129|4
1770041800000|2026-02-02 14:16:40|2138.3|2130.3|2133.4|2125.4|2138.3|2130.3|2133.4|2125.4|7
1770041810000|2026-02-02 14:16:50|2133.5|2125.5|2133.6|2125.6|2133.8|2125.8|2133.5|2125.5|0
1770041820000|2026-02-02 14:17:00|2133.7|2125.7|2137.4|2129.4|2137.4|2129.4|2133.7|2125.7|2
1770041830000|2026-02-02 14:17:10|2137.7|2129.7|2139.2|2131.2|2139.8|2131.8|2137.1|2129.1|1
1770041840000|2026-02-02 14:17:20|2138.9|2130.9|2139.4|2131.4|2139.7|2131.7|2138.8|2130.8|0
1770041850000|2026-02-02 14:17:30|2139.5|2131.5|2141.2|2133.2|2141.3|2133.3|2139.5|2131.5|0
1770041860000|2026-02-02 14:17:40|2141.3|2133.3|2141.5|2133.5|2142.1|2134.1|2141.1|2133.1|0
1770041870000|2026-02-02 14:17:50|2141.2|2133.2|2142.5|2134.5|2142.7|2134.7|2141.2|2133.2|1
1770041880000|2026-02-02 14:18:00|2139.6|2131.6|2138.8|2130.8|2139.6|2131.6|2138.2|2130.2|2
1770041890000|2026-02-02 14:18:10|2140|2132|2141.2|2133.2|2141.6|2133.6|2139.8|2131.8|0
1770041900000|2026-02-02 14:18:20|2141.3|2133.3|2137.2|2135.7|2141.3|2135.7|2137.2|2132.4|2
1770041910000|2026-02-02 14:18:30|2139.7|2131.7|2139.4|2131.4|2139.7|2131.7|2139.4|2131.4|5
1770041920000|2026-02-02 14:18:40|2139.3|2131.3|2137.4|2129.4|2139.3|2131.3|2137.4|2129.4|0
1770041930000|2026-02-02 14:18:50|2136.7|2128.7|2138|2130|2138.1|2131.8|2133.3|2128.7|3
1770041940000|2026-02-02 14:19:00|2137.8|2129.8|2135.9|2127.9|2137.9|2129.9|2134.7|2126.7|11
1770041950000|2026-02-02 14:19:10|2135.8|2127.8|2135.7|2127.7|2136.2|2128.2|2134.1|2126.1|6
1770041960000|2026-02-02 14:19:20|2135.6|2127.6|2131.7|2123.7|2135.6|2127.6|2131.7|2123.7|4
1770041970000|2026-02-02 14:19:30|2129.9|2121.9|2130|2122|2130.1|2122.1|2129.8|2121.8|2
1770041980000|2026-02-02 14:19:40|2129.9|2121.9|2128.2|2120.2|2129.9|2121.9|2128.2|2120.2|2
1770041990000|2026-02-02 14:19:50|2128|2120|2126.8|2118.8|2128|2120|2126.4|2118.4|1
1770042000000|2026-02-02 14:20:00|2126.6|2118.6|2121.5|2113.5|2126.6|2118.6|2121.5|2113.5|4
1770042010000|2026-02-02 14:20:10|2121.4|2113.4|2119.9|2111.9|2121.4|2113.4|2118.8|2110.8|3
1770042020000|2026-02-02 14:20:20|2119.3|2111.3|2122.4|2114.4|2122.4|2114.4|2119.3|2111.3|6
1770042030000|2026-02-02 14:20:30|2122.3|2114.3|2122.5|2114.5|2123.4|2115.4|2121.6|2113.6|0
1770042040000|2026-02-02 14:20:40|2122.4|2114.4|2123.7|2115.7|2124.6|2116.6|2122.4|2114.4|0
1770042050000|2026-02-02 14:20:50|2124|2116|2124.4|2116.4|2125|2117|2123.7|2115.7|0
1770042060000|2026-02-02 14:21:00|2124.6|2116.6|2125.2|2117.2|2125.2|2117.2|2123.9|2115.9|1
1770042070000|2026-02-02 14:21:10|2124.8|2116.8|2124.6|2116.6|2125.1|2117.1|2124.6|2116.6|0
1770042080000|2026-02-02 14:21:20|2124.7|2116.7|2123.5|2115.5|2124.7|2116.7|2123.3|2115.3|1
1770042090000|2026-02-02 14:21:30|2123.4|2115.4|2121.4|2113.4|2123.4|2115.4|2120.4|2112.4|3
1770042100000|2026-02-02 14:21:40|2122|2114|2123.2|2115.2|2124|2116|2121.9|2113.9|4
1770042110000|2026-02-02 14:21:50|2123.3|2115.3|2125.1|2117.1|2125.2|2117.2|2123.3|2115.3|1
1770042120000|2026-02-02 14:22:00|2125.2|2117.2|2119.6|2111.6|2125.4|2117.4|2114.9|2109.9|6
1770042130000|2026-02-02 14:22:10|2119.5|2111.5|2120.1|2112.1|2120.4|2112.4|2119.4|2111.4|2
1770042140000|2026-02-02 14:22:20|2120.6|2112.6|2121.1|2113.1|2121.8|2113.8|2120.4|2112.4|7
1770042150000|2026-02-02 14:22:30|2121.2|2113.2|2122.1|2114.1|2122.6|2114.6|2121.2|2113.2|2
1770042160000|2026-02-02 14:22:40|2122.2|2114.2|2122.8|2114.8|2122.9|2114.9|2122.2|2114.2|0
1770042170000|2026-02-02 14:22:50|2122.9|2114.9|2120.3|2112.3|2123|2115|2120.3|2112.3|3
1770042180000|2026-02-02 14:23:00|2121|2113|2117.9|2109.9|2121|2113|2117.9|2109.9|2
1770042190000|2026-02-02 14:23:10|2116.9|2108.9|2116.4|2108.4|2117.1|2109.1|2115.6|2107.6|4
1770042200000|2026-02-02 14:23:20|2116.5|2108.5|2114.8|2106.8|2116.7|2108.7|2114.6|2106.6|0
1770042210000|2026-02-02 14:23:30|2113.7|2105.7|2116.9|2108.9|2117.5|2109.5|2113.6|2105.6|5
1770042220000|2026-02-02 14:23:40|2117|2109|2119.3|2111.3|2119.3|2111.3|2117|2109|2
1770042230000|2026-02-02 14:23:50|2119.4|2111.4|2121.6|2113.6|2122|2114|2119.4|2111.4|0
1770042240000|2026-02-02 14:24:00|2121.7|2113.7|2120.2|2112.2|2124.9|2116.9|2120.1|2112.1|12
1770042250000|2026-02-02 14:24:10|2121.2|2113.2|2123|2115|2123|2115|2120.9|2112.9|3
1770042260000|2026-02-02 14:24:20|2123.4|2115.4|2126.9|2118.9|2127.2|2119.2|2123.4|2115.4|2
1770042270000|2026-02-02 14:24:30|2126.8|2118.8|2128.6|2120.6|2128.6|2120.6|2126.8|2118.8|0
1770042280000|2026-02-02 14:24:40|2128.7|2120.7|2128.9|2120.9|2129.1|2121.1|2128.4|2120.4|2
1770042290000|2026-02-02 14:24:50|2129|2121|2129.1|2121.1|2129.1|2121.1|2129|2121|0
1770042300000|2026-02-02 14:25:00|2129.7|2121.7|2129.3|2121.3|2130|2122|2129.3|2121.3|3
1770042310000|2026-02-02 14:25:10|2129.5|2121.5|2130.8|2122.8|2131.7|2123.7|2129.5|2121.5|1
1770042320000|2026-02-02 14:25:20|2130.9|2122.9|2131|2123|2131.2|2123.2|2130.6|2122.6|0
1770042330000|2026-02-02 14:25:30|2131.3|2123.3|2131|2123|2131.4|2123.4|2131|2123|2
1770042340000|2026-02-02 14:25:40|2130.9|2122.9|2129.8|2121.8|2130.9|2122.9|2128.4|2120.4|6
1770042350000|2026-02-02 14:25:50|2129.3|2121.3|2126.8|2118.8|2129.8|2121.8|2126.8|2118.8|1
1770042360000|2026-02-02 14:26:00|2127.1|2119.1|2126.6|2118.6|2127.1|2121|2122.5|2118.1|2
1770042370000|2026-02-02 14:26:10|2126.7|2118.7|2126.5|2118.5|2126.7|2118.7|2126.2|2118.2|1
1770042380000|2026-02-02 14:26:20|2126.6|2118.6|2129.8|2121.8|2129.8|2121.8|2126.5|2118.5|8
1770042390000|2026-02-02 14:26:30|2129.9|2121.9|2129.2|2121.2|2130.8|2122.8|2129.2|2121.2|19
1770042400000|2026-02-02 14:26:40|2127.8|2119.8|2127.9|2119.9|2127.9|2119.9|2127.8|2119.8|1
1770042410000|2026-02-02 14:26:50|2127.8|2119.8|2128.7|2120.7|2128.7|2120.7|2127.6|2119.6|3
1770042420000|2026-02-02 14:27:00|2128.5|2120.5|2132.8|2124.8|2132.8|2124.8|2128.3|2120.3|5
1770042430000|2026-02-02 14:27:10|2133.8|2125.8|2135.4|2127.4|2135.7|2127.7|2133.8|2125.8|1
1770042440000|2026-02-02 14:27:20|2135.5|2127.5|2135.7|2127.7|2136.6|2128.6|2135.5|2127.5|4
1770042450000|2026-02-02 14:27:30|2134.7|2126.7|2130.3|2122.3|2134.7|2126.7|2130.3|2122.3|14
1770042460000|2026-02-02 14:27:40|2129|2121|2131.3|2123.3|2131.3|2123.3|2129|2121|7
1770042470000|2026-02-02 14:27:50|2131.4|2123.4|2130.8|2122.8|2131.4|2123.4|2130.3|2122.3|1
1770042480000|2026-02-02 14:28:00|2131.1|2123.1|2132.9|2124.9|2132.9|2128.5|2130|2123.1|2
1770042490000|2026-02-02 14:28:10|2134|2126|2135.8|2127.8|2135.8|2127.8|2133.7|2125.7|2
1770042500000|2026-02-02 14:28:20|2136.7|2128.7|2138|2130|2138|2130|2136.4|2128.4|2
1770042510000|2026-02-02 14:28:30|2138.1|2130.1|2139.9|2131.9|2140.1|2132.1|2138.1|2130.1|1
1770042520000|2026-02-02 14:28:40|2141|2133|2140.6|2132.6|2141|2133|2140.5|2132.5|1
1770042530000|2026-02-02 14:28:50|2140.4|2132.4|2136.1|2128.1|2140.4|2132.4|2135.9|2127.9|6
1770042540000|2026-02-02 14:29:00|2136.3|2128.3|2141.6|2133.6|2141.6|2133.6|2136.3|2128.3|20
1770042550000|2026-02-02 14:29:10|2142.4|2134.4|2140.2|2132.2|2142.6|2134.6|2140.2|2132.2|4
1770042560000|2026-02-02 14:29:20|2136.2|2134.7|2138.8|2130.8|2139.3|2134.7|2136.2|2130.8|1
1770042570000|2026-02-02 14:29:30|2138.7|2130.7|2137.6|2129.6|2138.7|2130.7|2137.6|2129.6|0
1770042580000|2026-02-02 14:29:40|2138.5|2130.5|2137.3|2129.3|2138.6|2130.6|2137.3|2129.3|8
1770042590000|2026-02-02 14:29:50|2137.4|2129.4|2137|2129|2137.4|2129.4|2136.5|2128.5|7
1770042600000|2026-02-02 14:30:00|2137.1|2129.1|2133.3|2125.3|2137.1|2129.1|2126.7|2118.7|11
1770042610000|2026-02-02 14:30:10|2133.1|2125.1|2130.7|2122.7|2136.5|2128.5|2130.4|2122.4|3
1770042620000|2026-02-02 14:30:20|2129.9|2121.9|2133.8|2125.8|2134.2|2126.2|2128.5|2120.5|4
1770042630000|2026-02-02 14:30:30|2134.5|2126.5|2131.5|2123.5|2135.5|2127.5|2131.4|2123.4|4
1770042640000|2026-02-02 14:30:40|2131.4|2123.4|2135.2|2127.2|2135.2|2127.2|2131|2123|5
1770042650000|2026-02-02 14:30:50|2135.1|2127.1|2136.8|2128.8|2136.8|2128.8|2134.8|2126.8|1
1770042660000|2026-02-02 14:31:00|2137.8|2129.8|2134.6|2126.6|2140|2132|2134.4|2126.4|11
1770042670000|2026-02-02 14:31:10|2135.2|2127.2|2139.8|2131.8|2139.8|2131.8|2135.1|2127.1|3
1770042680000|2026-02-02 14:31:20|2138.7|2130.7|2131.7|2123.7|2138.7|2130.7|2130.2|2123.1|11
1770042690000|2026-02-02 14:31:30|2131.3|2123.3|2131.2|2123.2|2132.9|2124.9|2131.2|2123.2|1
1770042700000|2026-02-02 14:31:40|2131.3|2123.3|2130.8|2122.8|2132.1|2124.1|2129.9|2121.9|1
1770042710000|2026-02-02 14:31:50|2130.4|2122.4|2132.4|2124.4|2132.4|2124.4|2130|2122|0
1770042720000|2026-02-02 14:32:00|2132.5|2124.5|2134.3|2126.3|2136.8|2128.8|2131.8|2123.8|8
1770042730000|2026-02-02 14:32:10|2133.6|2125.6|2138|2130|2138.1|2130.1|2133.3|2125.3|1
1770042740000|2026-02-02 14:32:20|2139.7|2131.7|2138.6|2130.6|2139.7|2131.7|2138.2|2130.2|6
1770042750000|2026-02-02 14:32:30|2138.4|2130.4|2142.1|2134.1|2143.2|2135.2|2136.4|2128.9|3
1770042760000|2026-02-02 14:32:40|2140.7|2132.7|2139.4|2131.4|2141.6|2134.8|2136.3|2131.3|6
1770042770000|2026-02-02 14:32:50|2139.3|2131.3|2142.1|2134.1|2142.1|2134.1|2138.2|2130.2|5
1770042780000|2026-02-02 14:33:00|2142.5|2134.5|2151.8|2143.8|2151.8|2143.8|2142.5|2134.5|4
1770042790000|2026-02-02 14:33:10|2147.9|2146.4|2153|2145|2153|2148.8|2147.9|2142.2|10
1770042800000|2026-02-02 14:33:20|2149.3|2147.8|2156.7|2148.7|2156.8|2148.8|2149.3|2145|5
1770042810000|2026-02-02 14:33:30|2156.6|2148.6|2155.8|2147.8|2157.4|2149.4|2155.2|2147.2|3
1770042820000|2026-02-02 14:33:40|2151.9|2150.4|2156.3|2148.3|2157.4|2150.4|2151.8|2147.8|4
1770042830000|2026-02-02 14:33:50|2156.6|2148.6|2154.6|2146.6|2156.6|2151|2152.5|2146.6|7
1770042840000|2026-02-02 14:34:00|2155.9|2147.9|2159.4|2151.4|2159.4|2151.4|2155.9|2147.9|11
1770042850000|2026-02-02 14:34:10|2161|2153|2162.6|2154.6|2162.6|2154.6|2161|2153|1
1770042860000|2026-02-02 14:34:20|2162.7|2154.7|2163.1|2155.1|2165.1|2157.1|2162.7|2154.7|10
1770042870000|2026-02-02 14:34:30|2166.2|2158.2|2163.2|2155.2|2166.2|2158.2|2163.2|2155.2|39
1770042880000|2026-02-02 14:34:40|2163.5|2155.5|2162.4|2154.4|2163.8|2158.2|2158.6|2153.1|4
1770042890000|2026-02-02 14:34:50|2162.5|2154.5|2163|2155|2163.7|2158.1|2158.7|2153.4|12
1770042900000|2026-02-02 14:35:00|2162.8|2154.8|2159.5|2151.5|2162.8|2154.8|2157.6|2149.6|9
1770042910000|2026-02-02 14:35:10|2160|2152|2162.2|2154.2|2162.6|2154.6|2159.9|2151.9|13
1770042920000|2026-02-02 14:35:20|2162.3|2154.3|2161.2|2159.7|2165.4|2159.7|2161.2|2154.3|2
1770042930000|2026-02-02 14:35:30|2161.3|2159.8|2166.5|2158.5|2166.7|2159.8|2161.3|2156.9|3
1770042940000|2026-02-02 14:35:40|2166.4|2158.4|2163.1|2155.1|2166.4|2161.3|2162.8|2155|2
1770042950000|2026-02-02 14:35:50|2162.9|2154.9|2159.7|2151.7|2163.5|2155.5|2159.7|2151.7|4
1770042960000|2026-02-02 14:36:00|2160.4|2152.4|2159.9|2151.9|2162.7|2155.7|2157.2|2151.9|6
1770042970000|2026-02-02 14:36:10|2161.1|2153.1|2159.8|2151.8|2161.2|2153.2|2159.4|2151.4|6
1770042980000|2026-02-02 14:36:20|2159.7|2151.7|2159|2151|2159.9|2151.9|2157.4|2149.4|5
1770042990000|2026-02-02 14:36:30|2158.2|2150.2|2159.6|2151.6|2159.6|2151.6|2155.1|2147.1|5
1770043000000|2026-02-02 14:36:40|2159.9|2151.9|2159.2|2151.2|2160.5|2152.5|2158.4|2150.4|3
1770043010000|2026-02-02 14:36:50|2159|2151|2158.1|2150.1|2159|2151|2156|2148|5
1770043020000|2026-02-02 14:37:00|2158.2|2150.2|2157.8|2149.8|2158.5|2150.5|2155.1|2147.1|9
1770043030000|2026-02-02 14:37:10|2157.7|2149.7|2156.3|2148.3|2157.9|2149.9|2155.8|2147.8|0
1770043040000|2026-02-02 14:37:20|2156.4|2148.4|2161.4|2153.4|2161.4|2153.4|2156.4|2148.4|3
1770043050000|2026-02-02 14:37:30|2161.3|2153.3|2160.9|2152.9|2161.4|2153.4|2160.9|2152.9|0
1770043060000|2026-02-02 14:37:40|2161.2|2153.2|2162.3|2154.3|2162.9|2154.9|2160.5|2152.5|3
1770043070000|2026-02-02 14:37:50|2162.5|2154.5|2164.6|2156.6|2164.6|2156.6|2162.5|2154.5|2
1770043080000|2026-02-02 14:38:00|2165.8|2157.8|2168.1|2160.1|2168.6|2163.3|2164.8|2157.6|21
1770043090000|2026-02-02 14:38:10|2166.6|2158.6|2166.3|2158.3|2168.1|2160.1|2162.4|2154.4|6
1770043100000|2026-02-02 14:38:20|2166.2|2158.2|2168.8|2160.8|2169.2|2161.2|2166.2|2158.2|4
1770043110000|2026-02-02 14:38:30|2168.9|2160.9|2168.7|2160.7|2170.6|2164.7|2166|2160.7|15
1770043120000|2026-02-02 14:38:40|2167.7|2159.7|2164.6|2156.6|2168.4|2162.6|2164.1|2156.6|4
1770043130000|2026-02-02 14:38:50|2164.4|2156.4|2160.9|2152.9|2164.7|2156.7|2160.9|2152.9|0
1770043140000|2026-02-02 14:39:00|2160.7|2152.7|2159.9|2151.9|2161.6|2153.6|2159.9|2151.9|6
1770043150000|2026-02-02 14:39:10|2160|2152|2170.2|2162.2|2170.2|2162.2|2160|2152|6
1770043160000|2026-02-02 14:39:20|2170.7|2162.7|2170.1|2162.1|2172.6|2164.6|2170.1|2162.1|7
1770043170000|2026-02-02 14:39:30|2170|2162|2169.3|2161.3|2170.1|2162.1|2167|2159|5
1770043180000|2026-02-02 14:39:40|2169.9|2161.9|2166|2158|2170.2|2162.2|2165.3|2157.3|5
1770043190000|2026-02-02 14:39:50|2165.9|2157.9|2162.8|2154.8|2165.9|2157.9|2157.3|2153.7|4
1770043200000|2026-02-02 14:40:00|2162.7|2154.7|2163.1|2155.1|2163.2|2155.2|2160.5|2152.5|8
1770043210000|2026-02-02 14:40:10|2163.2|2155.2|2164.2|2156.2|2165.8|2157.8|2160.6|2152.6|4
1770043220000|2026-02-02 14:40:20|2164.1|2156.1|2162.4|2154.4|2166.9|2158.9|2162.4|2154.4|2
1770043230000|2026-02-02 14:40:30|2162.6|2154.6|2158.5|2150.5|2162.6|2154.6|2158|2150|8
1770043240000|2026-02-02 14:40:40|2158.4|2150.4|2166.7|2158.7|2166.9|2158.9|2158.4|2150.4|20
1770043250000|2026-02-02 14:40:50|2166.9|2158.9|2165.9|2157.9|2166.9|2158.9|2164.1|2156.1|1
1770043260000|2026-02-02 14:41:00|2166.6|2158.6|2162.3|2154.3|2168|2160|2162.2|2154.2|4
1770043270000|2026-02-02 14:41:10|2162.5|2154.5|2167.5|2159.5|2167.6|2159.6|2160.6|2152.6|7
1770043280000|2026-02-02 14:41:20|2167.4|2159.4|2164.2|2156.2|2167.4|2159.4|2163.3|2155.3|2
1770043290000|2026-02-02 14:41:30|2164.1|2156.1|2163.6|2155.6|2164.1|2156.1|2162.1|2154.1|0
1770043300000|2026-02-02 14:41:40|2163.8|2155.8|2159.8|2151.8|2163.9|2155.9|2159.6|2151.6|3
1770043310000|2026-02-02 14:41:50|2159.7|2151.7|2164.2|2156.2|2164.2|2156.2|2157.6|2151.7|4
1770043320000|2026-02-02 14:42:00|2164|2156|2162.4|2154.4|2165.5|2157.5|2162.4|2154.4|6
1770043330000|2026-02-02 14:42:10|2162|2154|2159.3|2151.3|2165.5|2157.5|2159.1|2151.1|4
1770043340000|2026-02-02 14:42:20|2159.1|2151.1|2157.4|2149.4|2159.1|2151.1|2156|2148|1
1770043350000|2026-02-02 14:42:30|2157.3|2149.3|2161.5|2153.5|2161.5|2153.5|2157.3|2149.3|3
1770043360000|2026-02-02 14:42:40|2160.7|2152.7|2161.5|2153.5|2163.2|2155.2|2160.3|2152.3|2
1770043370000|2026-02-02 14:42:50|2161.1|2153.1|2161.4|2153.4|2161.7|2157.1|2158.6|2153.1|1
1770043380000|2026-02-02 14:43:00|2161.7|2153.7|2154.2|2146.2|2162.8|2154.8|2154|2146|5
1770043390000|2026-02-02 14:43:10|2153.8|2145.8|2147.9|2139.9|2153.8|2145.8|2147.8|2139.8|16
1770043400000|2026-02-02 14:43:20|2148|2140|2148.4|2140.4|2150.7|2142.7|2147.4|2139.4|5
1770043410000|2026-02-02 14:43:30|2148.6|2140.6|2151.4|2143.4|2151.8|2143.8|2148.6|2140.6|5
1770043420000|2026-02-02 14:43:40|2148.5|2140.5|2149.9|2141.9|2153.6|2145.6|2148.5|2140.5|2
1770043430000|2026-02-02 14:43:50|2149.6|2141.6|2148.8|2140.8|2149.6|2141.6|2148.2|2140.2|0
1770043440000|2026-02-02 14:44:00|2148.2|2140.2|2151|2143|2153.4|2145.4|2148.2|2140.2|4
1770043450000|2026-02-02 14:44:10|2150.8|2142.8|2149.1|2141.1|2150.8|2142.8|2148.1|2140.1|1
1770043460000|2026-02-02 14:44:20|2149.8|2141.8|2149|2141|2150.1|2142.1|2147.4|2139.4|2
1770043470000|2026-02-02 14:44:30|2149.1|2141.1|2148.8|2140.8|2149.5|2141.5|2148.6|2140.6|0
1770043480000|2026-02-02 14:44:40|2148.5|2140.5|2148.2|2140.2|2148.5|2140.5|2148|2140|0
1770043490000|2026-02-02 14:44:50|2148|2140|2145.6|2137.6|2148.3|2140.3|2144.8|2136.8|5
1770043500000|2026-02-02 14:45:00|2146.1|2138.1|2143.2|2135.2|2146.2|2138.2|2143.2|2135.2|23
1770043510000|2026-02-02 14:45:10|2141.3|2133.3|2144.3|2136.3|2144.3|2136.6|2137.2|2131.3|9
1770043520000|2026-02-02 14:45:20|2144.2|2136.2|2143.9|2135.9|2144.2|2136.2|2143.9|2135.9|1
1770043530000|2026-02-02 14:45:30|2146.5|2138.5|2143.7|2135.7|2146.9|2138.9|2143.6|2135.6|14
1770043540000|2026-02-02 14:45:40|2139.4|2137.9|2138.3|2130.3|2143|2137.9|2138.3|2130.3|2
1770043550000|2026-02-02 14:45:50|2138.4|2130.4|2146.4|2138.4|2147|2139|2138.4|2130.4|5
1770043560000|2026-02-02 14:46:00|2146.3|2138.3|2149.8|2141.8|2149.8|2141.8|2144.9|2136.9|4
1770043570000|2026-02-02 14:46:10|2151.4|2143.4|2148.8|2140.8|2152.6|2144.6|2148.1|2140.1|4
1770043580000|2026-02-02 14:46:20|2149.3|2141.3|2152.8|2144.8|2153.7|2145.7|2149.3|2141.3|1
1770043590000|2026-02-02 14:46:30|2152.9|2144.9|2145.8|2137.8|2152.9|2144.9|2145.7|2137.7|2
1770043600000|2026-02-02 14:46:40|2146.8|2138.8|2150.6|2142.6|2151.4|2143.4|2146.8|2138.8|2
1770043610000|2026-02-02 14:46:50|2150.3|2142.3|2150.3|2142.3|2150.3|2142.3|2149.9|2141.9|0
1770043620000|2026-02-02 14:47:00|2148.5|2147|2140.7|2132.7|2150.2|2147|2140.7|2132.7|7
1770043630000|2026-02-02 14:47:10|2144|2136|2144.6|2136.6|2145.3|2137.3|2144|2136|2
1770043640000|2026-02-02 14:47:20|2144.3|2136.3|2146|2138|2147|2139|2144.3|2136.3|5
1770043650000|2026-02-02 14:47:30|2145.9|2137.9|2148.3|2140.3|2149.4|2141.4|2145.8|2137.8|2
1770043660000|2026-02-02 14:47:40|2147.5|2139.5|2143.6|2135.6|2147.5|2139.5|2143.6|2135.6|2
1770043670000|2026-02-02 14:47:50|2143.7|2135.7|2147.4|2139.4|2147.4|2139.4|2143.7|2135.7|1
1770043680000|2026-02-02 14:48:00|2146.3|2138.3|2143.1|2135.1|2146.9|2138.9|2142.7|2134.7|3
1770043690000|2026-02-02 14:48:10|2142.5|2134.5|2142.9|2134.9|2143.5|2135.5|2140.9|2132.9|3
1770043700000|2026-02-02 14:48:20|2143|2135|2145.8|2137.8|2146.5|2138.5|2141.3|2133.3|1
1770043710000|2026-02-02 14:48:30|2145.7|2137.7|2145.2|2137.2|2146.5|2138.5|2141.8|2133.8|7
1770043720000|2026-02-02 14:48:40|2145.3|2137.3|2142.1|2134.1|2149.5|2141.5|2142.1|2134.1|5
1770043730000|2026-02-02 14:48:50|2143.9|2135.9|2143|2135|2144.6|2136.6|2139.8|2131.8|2
1770043740000|2026-02-02 14:49:00|2143.1|2135.1|2141|2133|2143.1|2135.1|2138.6|2130.6|7
1770043750000|2026-02-02 14:49:10|2140.2|2132.2|2138.6|2130.6|2141|2133|2138.6|2130.6|0
1770043760000|2026-02-02 14:49:20|2136|2128|2133.8|2125.8|2136|2128|2131.9|2123.9|4
1770043770000|2026-02-02 14:49:30|2135.1|2127.1|2135.1|2127.1|2135.4|2127.4|2132.7|2124.7|5
1770043780000|2026-02-02 14:49:40|2135.2|2127.2|2129.1|2121.1|2135.2|2127.2|2128.5|2120.5|27
1770043790000|2026-02-02 14:49:50|2129|2121|2126.3|2118.3|2130.9|2122.9|2126.3|2118.3|5
1770043800000|2026-02-02 14:50:00|2126.4|2118.4|2125.5|2117.5|2128.1|2120.1|2125.5|2117.5|2
1770043810000|2026-02-02 14:50:10|2125.7|2117.7|2126.5|2118.5|2126.5|2118.5|2125.4|2117.4|6
1770043820000|2026-02-02 14:50:20|2126.6|2118.6|2126.1|2118.1|2127.1|2119.1|2125.9|2117.9|6
1770043830000|2026-02-02 14:50:30|2127.5|2119.5|2128|2120|2128.6|2120.6|2127.4|2119.4|3
1770043840000|2026-02-02 14:50:40|2127.8|2119.8|2127.6|2119.6|2127.8|2119.8|2127.3|2119.3|0
1770043850000|2026-02-02 14:50:50|2127.4|2119.4|2127.2|2119.2|2127.5|2119.5|2127.2|2119.2|0
1770043860000|2026-02-02 14:51:00|2125.8|2117.8|2123.3|2115.3|2126.2|2118.2|2120.7|2112.7|18
1770043870000|2026-02-02 14:51:10|2123.4|2115.4|2123.4|2115.4|2123.7|2115.7|2122.7|2114.7|1
1770043880000|2026-02-02 14:51:20|2123.6|2115.6|2125.4|2117.4|2125.6|2117.6|2123.6|2115.6|6
1770043890000|2026-02-02 14:51:30|2127.1|2119.1|2130.5|2122.5|2131.1|2123.1|2127.1|2119.1|5
1770043900000|2026-02-02 14:51:40|2130.3|2122.3|2126.2|2118.2|2130.5|2122.5|2125.3|2117.3|2
1770043910000|2026-02-02 14:51:50|2126.1|2118.1|2125.5|2117.5|2128.9|2120.9|2125.3|2117.3|0
1770043920000|2026-02-02 14:52:00|2125.4|2117.4|2123.7|2115.7|2125.4|2117.4|2123.3|2115.3|7
1770043930000|2026-02-02 14:52:10|2123.6|2115.6|2121|2113|2123.9|2115.9|2120.7|2112.7|1
1770043940000|2026-02-02 14:52:20|2123.2|2115.2|2126.4|2118.4|2126.4|2118.4|2121.4|2113.4|4
1770043950000|2026-02-02 14:52:30|2127.5|2119.5|2125.9|2117.9|2127.9|2119.9|2125.4|2117.4|1
1770043960000|2026-02-02 14:52:40|2125.8|2117.8|2128.2|2120.2|2128.7|2120.7|2125.6|2117.6|1
1770043970000|2026-02-02 14:52:50|2128.3|2120.3|2130.5|2122.5|2130.5|2125.1|2126.6|2119.6|3
1770043980000|2026-02-02 14:53:00|2131.4|2123.4|2130.9|2122.9|2132.5|2124.5|2130.6|2122.6|3
1770043990000|2026-02-02 14:53:10|2133.7|2125.7|2130.8|2122.8|2133.7|2125.7|2130.8|2122.8|13
1770044000000|2026-02-02 14:53:20|2130.9|2122.9|2128.6|2120.6|2134.3|2126.3|2128.4|2120.4|2
1770044010000|2026-02-02 14:53:30|2128.7|2120.7|2137.8|2129.8|2137.8|2129.8|2128.7|2120.7|13
1770044020000|2026-02-02 14:53:40|2137.3|2129.3|2135.6|2127.6|2137.8|2129.8|2134.7|2126.7|2
1770044030000|2026-02-02 14:53:50|2135.5|2127.5|2134.8|2126.8|2135.5|2127.5|2130.3|2122.3|1
1770044040000|2026-02-02 14:54:00|2134.6|2126.6|2134.2|2126.2|2134.9|2126.9|2133.7|2125.7|3
1770044050000|2026-02-02 14:54:10|2134.1|2126.1|2133.7|2125.7|2134.4|2126.4|2132.5|2124.5|2
1770044060000|2026-02-02 14:54:20|2133.2|2125.2|2130.8|2122.8|2134.9|2126.9|2130|2122|5
1770044070000|2026-02-02 14:54:30|2130.6|2122.6|2130.5|2122.5|2131.3|2123.3|2129.8|2121.8|2
1770044080000|2026-02-02 14:54:40|2130.6|2122.6|2129|2121|2130.9|2122.9|2128.8|2120.8|2
1770044090000|2026-02-02 14:54:50|2128.7|2120.7|2122.2|2114.2|2128.7|2120.7|2122.2|2114.2|1
1770044100000|2026-02-02 14:55:00|2121.5|2113.5|2115.1|2107.1|2122|2114|2115.1|2107.1|14
1770044110000|2026-02-02 14:55:10|2116.4|2108.4|2116.1|2108.1|2118.9|2110.9|2115.5|2107.5|4
1770044120000|2026-02-02 14:55:20|2115.9|2107.9|2116.3|2108.3|2116.3|2108.3|2112.8|2104.8|40
1770044130000|2026-02-02 14:55:30|2116.2|2108.2|2118.3|2110.3|2119.5|2111.5|2115.1|2107.1|10
1770044140000|2026-02-02 14:55:40|2118.2|2110.2|2117.4|2109.4|2118.2|2110.2|2115.6|2107.6|6
1770044150000|2026-02-02 14:55:50|2116.7|2108.7|2115|2113.5|2117.3|2113.6|2115|2108.7|4
1770044160000|2026-02-02 14:56:00|2118.5|2110.5|2114.4|2106.4|2118.5|2110.5|2113.6|2105.6|9
1770044170000|2026-02-02 14:56:10|2112.3|2110.8|2113.9|2105.9|2114|2110.8|2112.3|2105.8|1
1770044180000|2026-02-02 14:56:20|2114.4|2106.4|2111.6|2103.6|2114.5|2106.5|2110.1|2102.1|4
1770044190000|2026-02-02 14:56:30|2111.4|2103.4|2111.5|2103.5|2111.5|2103.5|2111.4|2103.4|0
1770044200000|2026-02-02 14:56:40|2114.6|2106.6|2112.9|2104.9|2115.7|2109.6|2110.9|2104.9|8
1770044210000|2026-02-02 14:56:50|2112.2|2104.2|2112.6|2104.6|2112.8|2104.8|2111.1|2103.1|6
1770044220000|2026-02-02 14:57:00|2112.8|2104.8|2111.5|2103.5|2115.9|2107.9|2111.4|2103.4|4
1770044230000|2026-02-02 14:57:10|2111.3|2103.3|2111|2103|2111.3|2103.3|2110.7|2102.7|2
1770044240000|2026-02-02 14:57:20|2110.7|2102.7|2115.7|2107.7|2116|2108|2110.7|2102.7|19
1770044250000|2026-02-02 14:57:30|2115|2107|2117.6|2109.6|2117.6|2109.6|2115|2107|3
1770044260000|2026-02-02 14:57:40|2116.5|2108.5|2116.6|2108.6|2116.6|2108.6|2115.9|2107.9|6
1770044270000|2026-02-02 14:57:50|2114.8|2113.3|2117.2|2109.2|2119.6|2113.3|2114.8|2108.8|6
1770044280000|2026-02-02 14:58:00|2117.9|2109.9|2118.3|2110.3|2118.9|2110.9|2117.9|2109.9|1
1770044290000|2026-02-02 14:58:10|2119.2|2111.2|2123|2115|2123.9|2115.9|2119.2|2111.2|9
1770044300000|2026-02-02 14:58:20|2123.9|2115.9|2124.2|2116.2|2124.3|2116.3|2123.9|2115.9|0
1770044310000|2026-02-02 14:58:30|2124.3|2116.3|2123.8|2115.8|2126.1|2118.1|2123.8|2115.8|5
1770044320000|2026-02-02 14:58:40|2123.9|2115.9|2120.9|2112.9|2124|2116|2120.9|2112.9|8
1770044330000|2026-02-02 14:58:50|2120|2112|2113.6|2105.6|2120|2115.2|2113.6|2105.6|3
1770044340000|2026-02-02 14:59:00|2114.7|2106.7|2113.6|2105.6|2117.5|2109.5|2113.3|2105.3|12
1770044350000|2026-02-02 14:59:10|2115.6|2107.6|2114.3|2106.3|2115.6|2107.6|2114.3|2106.3|1
1770044360000|2026-02-02 14:59:20|2116.4|2108.4|2114.9|2106.9|2116.4|2108.4|2114.9|2106.9|0
1770044370000|2026-02-02 14:59:30|2113.7|2105.7|2115.4|2107.4|2115.4|2107.4|2113.7|2105.7|5
1770044380000|2026-02-02 14:59:40|2115.1|2107.1|2115.8|2107.8|2115.8|2107.8|2115.1|2107.1|2
1770044390000|2026-02-02 14:59:50|2115.3|2107.3|2118.9|2110.9|2118.9|2110.9|2115.3|2107.3|1
1770044400000|2026-02-02 15:00:00|2117.1|2109.1|2110.3|2102.3|2118.8|2110.8|2109.6|2101.6|17
1770044410000|2026-02-02 15:00:10|2110.6|2102.6|2115.4|2107.4|2115.4|2107.4|2110.5|2102.5|4
1770044420000|2026-02-02 15:00:20|2115.5|2107.5|2115.9|2107.9|2115.9|2107.9|2115.5|2107.5|2
1770044430000|2026-02-02 15:00:30|2115.8|2107.8|2117.5|2109.5|2117.7|2109.7|2114.3|2106.3|4
1770044440000|2026-02-02 15:00:40|2117.7|2109.7|2117.8|2109.8|2119.6|2111.6|2117.5|2109.5|1
1770044450000|2026-02-02 15:00:50|2117.7|2109.7|2117|2109|2117.7|2109.7|2114.5|2106.5|4
1770044460000|2026-02-02 15:01:00|2116.9|2108.9|2114.6|2106.6|2116.9|2108.9|2113.8|2105.8|3
1770044470000|2026-02-02 15:01:10|2114.1|2106.1|2113.6|2105.6|2114.1|2106.1|2113.4|2105.4|2
1770044480000|2026-02-02 15:01:20|2113.5|2105.5|2109.8|2101.8|2113.6|2105.6|2109.8|2101.8|4
1770044490000|2026-02-02 15:01:30|2109.9|2101.9|2110.2|2102.2|2110.5|2102.5|2109.9|2101.9|1
1770044500000|2026-02-02 15:01:40|2110.3|2102.3|2106|2098|2110.5|2102.5|2106|2098|2
1770044510000|2026-02-02 15:01:50|2106.2|2098.2|2108.7|2100.7|2108.9|2100.9|2106.2|2098.2|3
1770044520000|2026-02-02 15:02:00|2108.6|2100.6|2113.3|2105.3|2113.9|2105.9|2108.6|2100.6|4
1770044530000|2026-02-02 15:02:10|2114|2106|2119.3|2111.3|2120|2112|2114|2106|1
1770044540000|2026-02-02 15:02:20|2119.5|2111.5|2119.7|2111.7|2121.7|2113.7|2118|2110|6
1770044550000|2026-02-02 15:02:30|2119.5|2111.5|2121.4|2113.4|2123.1|2115.1|2117.4|2109.4|5
1770044560000|2026-02-02 15:02:40|2121.9|2113.9|2119.1|2111.1|2123|2115|2119.1|2111.1|3
1770044570000|2026-02-02 15:02:50|2119.7|2111.7|2117.7|2109.7|2120.7|2112.7|2117.4|2109.4|1
1770044580000|2026-02-02 15:03:00|2118.4|2110.4|2120.8|2112.8|2120.8|2112.8|2118.4|2110.4|3
1770044590000|2026-02-02 15:03:10|2121.7|2113.7|2123.6|2115.6|2123.6|2115.6|2120.3|2112.3|10
1770044600000|2026-02-02 15:03:20|2126.7|2118.7|2126.6|2118.6|2129.3|2121.3|2126.3|2118.3|9
1770044610000|2026-02-02 15:03:30|2128.9|2120.9|2129.5|2121.5|2131.8|2123.8|2127.6|2119.6|6
1770044620000|2026-02-02 15:03:40|2128.3|2120.3|2132.1|2124.1|2132.3|2124.3|2128.3|2120.3|0
1770044630000|2026-02-02 15:03:50|2131.6|2123.6|2134.2|2126.2|2134.2|2126.2|2131.5|2123.5|1
1770044640000|2026-02-02 15:04:00|2133.9|2125.9|2139|2131|2140.7|2132.7|2133.9|2125.9|7
1770044650000|2026-02-02 15:04:10|2138.9|2130.9|2138.8|2130.8|2140.6|2132.6|2138.8|2130.8|2
1770044660000|2026-02-02 15:04:20|2138.7|2130.7|2134.8|2126.8|2138.7|2132.6|2134.1|2126.8|3
1770044670000|2026-02-02 15:04:30|2134.7|2126.7|2136.6|2128.6|2137.5|2129.5|2134.5|2126.5|6
1770044680000|2026-02-02 15:04:40|2135.7|2127.7|2130.8|2122.8|2137.4|2129.4|2130.8|2122.8|5
1770044690000|2026-02-02 15:04:50|2130.9|2122.9|2134.2|2126.2|2134.5|2126.5|2130.5|2122.5|10
1770044700000|2026-02-02 15:05:00|2134.3|2126.3|2142.6|2134.6|2142.8|2134.8|2134.3|2126.3|5
1770044710000|2026-02-02 15:05:10|2142.7|2134.7|2140.2|2132.2|2143.2|2135.2|2140|2132|2
1770044720000|2026-02-02 15:05:20|2140|2132|2143.1|2135.1|2143.1|2135.1|2139.2|2131.2|2
1770044730000|2026-02-02 15:05:30|2142.8|2134.8|2145|2137|2145|2137|2142.7|2134.7|2
1770044740000|2026-02-02 15:05:40|2144.6|2136.6|2138.2|2130.2|2144.6|2136.6|2138|2130|8
1770044750000|2026-02-02 15:05:50|2136.8|2128.8|2138.4|2130.4|2140.5|2132.5|2136.8|2128.8|4
1770044760000|2026-02-02 15:06:00|2138.6|2130.6|2140.5|2132.5|2142.5|2134.5|2138.6|2130.6|6
1770044770000|2026-02-02 15:06:10|2140.4|2132.4|2134.6|2126.6|2140.4|2132.4|2134.6|2126.6|4
1770044780000|2026-02-02 15:06:20|2134.4|2126.4|2131.4|2123.4|2134.4|2126.4|2130.9|2122.9|3
1770044790000|2026-02-02 15:06:30|2131.2|2123.2|2131.1|2123.1|2131.2|2123.2|2127.7|2119.7|3
1770044800000|2026-02-02 15:06:40|2133.2|2125.2|2133|2125|2137.9|2129.9|2131|2123|3
1770044810000|2026-02-02 15:06:50|2131.2|2123.2|2131|2123|2133.2|2125.2|2130.8|2122.8|4
1770044820000|2026-02-02 15:07:00|2131.2|2123.2|2130.1|2122.1|2137|2129|2130.1|2122.1|6
1770044830000|2026-02-02 15:07:10|2130.9|2122.9|2131.7|2123.7|2132.9|2124.9|2130.2|2122.2|4
1770044840000|2026-02-02 15:07:20|2131.6|2123.6|2124.3|2116.3|2131.7|2123.7|2122.1|2114.1|2
1770044850000|2026-02-02 15:07:30|2124.2|2116.2|2124.3|2116.3|2124.7|2116.7|2124|2116|0
1770044860000|2026-02-02 15:07:40|2124|2116|2121.7|2113.7|2124|2116|2121|2113|4
1770044870000|2026-02-02 15:07:50|2121.8|2113.8|2119.8|2111.8|2122.4|2114.4|2119|2111|0
1770044880000|2026-02-02 15:08:00|2119.5|2111.5|2113.5|2105.5|2119.5|2111.5|2113.4|2105.4|11
1770044890000|2026-02-02 15:08:10|2113.7|2105.7|2119|2111|2119.9|2111.9|2113.7|2105.7|4
1770044900000|2026-02-02 15:08:20|2119.4|2111.4|2119.6|2111.6|2120.8|2112.8|2118.4|2110.4|5
1770044910000|2026-02-02 15:08:30|2119.8|2111.8|2121.8|2113.8|2122.3|2114.3|2118.3|2110.3|2
1770044920000|2026-02-02 15:08:40|2122.6|2114.6|2119.5|2111.5|2124.2|2116.2|2118.9|2110.9|2
1770044930000|2026-02-02 15:08:50|2119.4|2111.4|2119.4|2111.4|2119.6|2111.6|2118.4|2110.4|0
1770044940000|2026-02-02 15:09:00|2120.6|2112.6|2122.8|2114.8|2122.8|2114.8|2120.5|2112.5|2
1770044950000|2026-02-02 15:09:10|2123.4|2115.4|2126.9|2118.9|2128.6|2122|2123.3|2115.3|4
1770044960000|2026-02-02 15:09:20|2124.3|2122.8|2129.7|2121.7|2130.2|2122.8|2124.3|2118.1|6
1770044970000|2026-02-02 15:09:30|2129.5|2121.5|2133.1|2125.1|2133.3|2125.3|2129|2121|0
1770044980000|2026-02-02 15:09:40|2134.2|2126.2|2134.7|2126.7|2135.7|2129.4|2130.9|2125.6|2
1770044990000|2026-02-02 15:09:50|2134.9|2126.9|2134.1|2126.1|2135.7|2130.3|2131.8|2125.4|12
1770045000000|2026-02-02 15:10:00|2131.7|2130.2|2125.4|2117.4|2132.7|2130.2|2120.7|2112.7|9
1770045010000|2026-02-02 15:10:10|2125.5|2117.5|2124.4|2116.4|2125.8|2117.8|2122.2|2114.2|0
1770045020000|2026-02-02 15:10:20|2124.2|2116.2|2125.9|2117.9|2128.6|2120.6|2124.2|2116.2|0
1770045030000|2026-02-02 15:10:30|2126.7|2118.7|2131|2123|2133|2125|2126.7|2118.7|0
1770045040000|2026-02-02 15:10:40|2130.8|2122.8|2127.2|2119.2|2131.4|2123.4|2124.9|2119.2|3
1770045050000|2026-02-02 15:10:50|2129.5|2121.5|2127.9|2119.9|2130.4|2122.4|2127.9|2119.9|1
1770045060000|2026-02-02 15:11:00|2128.7|2120.7|2127.8|2119.8|2129.6|2121.6|2127.4|2119.4|1
1770045070000|2026-02-02 15:11:10|2127.7|2119.7|2132.8|2124.8|2132.8|2124.8|2124.1|2119.7|4
1770045080000|2026-02-02 15:11:20|2134.7|2126.7|2132.3|2124.3|2134.7|2126.7|2131.7|2123.7|3
1770045090000|2026-02-02 15:11:30|2132.7|2124.7|2139|2131|2139.2|2131.2|2132.7|2124.7|2
1770045100000|2026-02-02 15:11:40|2138.9|2130.9|2132.6|2124.6|2138.9|2130.9|2132.6|2124.6|3
1770045110000|2026-02-02 15:11:50|2129.9|2121.9|2128.6|2120.6|2130.4|2122.4|2128.6|2120.6|1
1770045120000|2026-02-02 15:12:00|2128.7|2120.7|2129.5|2121.5|2132.1|2124.1|2128.7|2120.7|2
1770045130000|2026-02-02 15:12:10|2130.3|2122.3|2132.7|2124.7|2132.7|2127.4|2128.9|2121.7|6
1770045140000|2026-02-02 15:12:20|2132.3|2124.3|2132.1|2124.1|2132.3|2124.3|2131.5|2123.5|1
1770045150000|2026-02-02 15:12:30|2132.2|2124.2|2135.7|2127.7|2135.7|2127.7|2132.2|2124.2|1
1770045160000|2026-02-02 15:12:40|2135.8|2127.8|2132.9|2124.9|2135.8|2129.1|2130.5|2122.8|2
1770045170000|2026-02-02 15:12:50|2132.7|2124.7|2136.1|2128.1|2136.1|2128.1|2132.6|2124.6|2
1770045180000|2026-02-02 15:13:00|2133.8|2125.8|2125.6|2117.6|2133.9|2125.9|2125.3|2117.3|10
1770045190000|2026-02-02 15:13:10|2128.2|2120.2|2128.4|2120.4|2129.3|2122.2|2123.7|2118.7|7
1770045200000|2026-02-02 15:13:20|2128.3|2120.3|2131.1|2123.1|2132.2|2124.2|2128.2|2120.2|1
1770045210000|2026-02-02 15:13:30|2128.7|2120.7|2132.3|2124.3|2133.5|2125.5|2128.7|2120.7|4
1770045220000|2026-02-02 15:13:40|2132.2|2124.2|2132.5|2124.5|2133.9|2125.9|2130.9|2122.9|4
1770045230000|2026-02-02 15:13:50|2132.4|2124.4|2133.3|2125.3|2133.3|2125.3|2131.4|2123.4|1
1770045240000|2026-02-02 15:14:00|2131.9|2123.9|2134.1|2126.1|2134.6|2126.6|2131.7|2123.7|5
1770045250000|2026-02-02 15:14:10|2133.9|2125.9|2139.8|2131.8|2139.8|2131.8|2132.4|2125.9|6
1770045260000|2026-02-02 15:14:20|2139.2|2131.2|2140.3|2132.3|2140.3|2132.3|2138.5|2130.5|2
1770045270000|2026-02-02 15:14:30|2140.2|2132.2|2139.7|2131.7|2140.5|2132.5|2137.5|2129.5|6
1770045280000|2026-02-02 15:14:40|2140.6|2132.6|2142.9|2134.9|2142.9|2134.9|2140.3|2132.3|2
1770045290000|2026-02-02 15:14:50|2138.1|2136.6|2142.6|2134.6|2143.4|2136.6|2138.1|2133.7|5
1770045300000|2026-02-02 15:15:00|2142.2|2134.2|2146.2|2138.2|2148.3|2143.3|2141.8|2133.8|6
1770045310000|2026-02-02 15:15:10|2145.8|2137.8|2147.4|2139.4|2147.4|2139.4|2143.4|2135.4|1
1770045320000|2026-02-02 15:15:20|2146.7|2138.7|2147.8|2139.8|2147.8|2139.8|2146.4|2138.4|1
1770045330000|2026-02-02 15:15:30|2147.7|2139.7|2152.8|2144.8|2152.8|2146|2146.9|2139.7|8
1770045340000|2026-02-02 15:15:40|2150.2|2148.7|2159.5|2151.5|2162.9|2157.1|2150.2|2144.8|13
1770045350000|2026-02-02 15:15:50|2160.4|2152.4|2160.8|2152.8|2160.9|2152.9|2160.4|2152.4|6
1770045360000|2026-02-02 15:16:00|2160.5|2152.5|2159.7|2151.7|2162.6|2154.6|2155.3|2148.7|14
1770045370000|2026-02-02 15:16:10|2159.8|2151.8|2159.9|2151.9|2162.6|2154.6|2159.8|2151.8|2
1770045380000|2026-02-02 15:16:20|2159.8|2151.8|2158.1|2150.1|2159.8|2152.9|2154.4|2150.1|0
1770045390000|2026-02-02 15:16:30|2154.4|2146.4|2155.2|2147.2|2156.1|2148.1|2153.9|2145.9|5
1770045400000|2026-02-02 15:16:40|2155.5|2147.5|2158.2|2150.2|2158.9|2150.9|2155.4|2147.4|4
1770045410000|2026-02-02 15:16:50|2159|2151|2160|2152|2160.4|2152.4|2159|2151|5
1770045420000|2026-02-02 15:17:00|2160.2|2152.2|2162.3|2154.3|2162.3|2154.3|2160.2|2152.2|8
1770045430000|2026-02-02 15:17:10|2158.3|2156.8|2166.5|2158.5|2166.5|2158.5|2158.3|2154.3|7
1770045440000|2026-02-02 15:17:20|2167.5|2159.5|2163.4|2155.4|2167.5|2159.5|2163.4|2155.4|9
1770045450000|2026-02-02 15:17:30|2163.3|2155.3|2162.7|2154.7|2163.3|2155.3|2160.9|2152.9|6
1770045460000|2026-02-02 15:17:40|2156.1|2148.1|2156.7|2148.7|2158.1|2150.1|2156.1|2148.1|4
1770045470000|2026-02-02 15:17:50|2156.5|2148.5|2156.8|2148.8|2156.9|2153.3|2154.8|2147|3
1770045480000|2026-02-02 15:18:00|2156.7|2148.7|2154.1|2146.1|2156.7|2148.7|2149.8|2145.6|10
1770045490000|2026-02-02 15:18:10|2154.2|2146.2|2154.8|2146.8|2155.2|2147.2|2153.7|2145.7|4
1770045500000|2026-02-02 15:18:20|2155.2|2147.2|2154.8|2146.8|2156.1|2149.6|2151.1|2145.7|3
1770045510000|2026-02-02 15:18:30|2155.2|2147.2|2154.2|2146.2|2155.2|2149.4|2150.6|2145|13
1770045520000|2026-02-02 15:18:40|2153.9|2145.9|2154.3|2146.3|2155.1|2149.5|2151|2145.7|1
1770045530000|2026-02-02 15:18:50|2154.1|2146.1|2148.6|2140.6|2154.1|2146.1|2148.6|2140.6|2
1770045540000|2026-02-02 15:19:00|2148.2|2140.2|2148|2140|2149.1|2141.1|2146.6|2138.6|5
1770045550000|2026-02-02 15:19:10|2147.9|2139.9|2147.3|2139.3|2147.9|2139.9|2144.1|2136.1|8
1770045560000|2026-02-02 15:19:20|2147.4|2139.4|2151.2|2143.2|2153.5|2145.5|2147.4|2139.4|6
1770045570000|2026-02-02 15:19:30|2151.3|2143.3|2152.1|2144.1|2152.7|2148.2|2149.7|2142.9|2
1770045580000|2026-02-02 15:19:40|2151.8|2143.8|2151.2|2143.2|2152.1|2144.1|2151.2|2143.2|1
1770045590000|2026-02-02 15:19:50|2150.5|2142.5|2153.5|2145.5|2154.8|2146.8|2150.5|2142.5|4
1770045600000|2026-02-02 15:20:00|2154.1|2146.1|2152.2|2144.2|2155.2|2147.2|2152.2|2144.2|11
1770045610000|2026-02-02 15:20:10|2150.7|2142.7|2147.3|2139.3|2151.4|2143.4|2147.3|2139.3|1
1770045620000|2026-02-02 15:20:20|2147.2|2139.2|2139.5|2131.5|2147.2|2141|2139.5|2131.5|14
1770045630000|2026-02-02 15:20:30|2139.8|2131.8|2143.9|2135.9|2143.9|2137.8|2139.3|2131.8|7
1770045640000|2026-02-02 15:20:40|2144.2|2136.2|2144.4|2136.4|2144.6|2140.9|2142.4|2135.5|6
1770045650000|2026-02-02 15:20:50|2144.3|2136.3|2139.8|2138.3|2144.4|2138.5|2139.8|2135.5|2
1770045660000|2026-02-02 15:21:00|2141.5|2133.5|2144.4|2136.4|2144.4|2136.4|2141.5|2133.5|6
1770045670000|2026-02-02 15:21:10|2140.2|2138.7|2147.8|2139.8|2148.5|2140.5|2140.2|2137|3
1770045680000|2026-02-02 15:21:20|2147.7|2139.7|2151.3|2143.3|2151.9|2143.9|2145.6|2137.6|5
1770045690000|2026-02-02 15:21:30|2151.2|2143.2|2155.8|2147.8|2156.5|2148.5|2151.2|2143.2|2
1770045700000|2026-02-02 15:21:40|2156|2148|2155.8|2147.8|2156.1|2148.1|2155.6|2147.6|0
1770045710000|2026-02-02 15:21:50|2155.7|2147.7|2155.3|2147.3|2155.7|2147.7|2152.7|2144.7|5
1770045720000|2026-02-02 15:22:00|2156.2|2148.2|2150.9|2142.9|2156.2|2148.2|2150.8|2142.8|7
1770045730000|2026-02-02 15:22:10|2149.5|2141.5|2151.3|2143.3|2152.1|2144.1|2149.5|2141.5|6
1770045740000|2026-02-02 15:22:20|2148.4|2146.9|2146.5|2145|2150.6|2146.9|2146.5|2142.5|2
1770045750000|2026-02-02 15:22:30|2148.7|2140.7|2153|2145|2153|2145|2147.2|2139.2|4
1770045760000|2026-02-02 15:22:40|2153.5|2145.5|2152.3|2144.3|2154|2146|2151.9|2143.9|6
1770045770000|2026-02-02 15:22:50|2152.5|2144.5|2153.1|2145.1|2153.1|2145.1|2152.5|2144.5|0
1770045780000|2026-02-02 15:23:00|2153.7|2145.7|2150.3|2142.3|2154.5|2146.5|2150.1|2142.1|6
1770045790000|2026-02-02 15:23:10|2150.8|2142.8|2153.8|2145.8|2154.4|2146.4|2150.8|2142.8|5
1770045800000|2026-02-02 15:23:20|2153.5|2145.5|2145.9|2137.9|2153.5|2148|2145|2137|15
1770045810000|2026-02-02 15:23:30|2145.5|2137.5|2145.3|2137.3|2146.9|2138.9|2145.3|2137.3|0
1770045820000|2026-02-02 15:23:40|2145.6|2137.6|2145.4|2137.4|2146.8|2138.8|2143.9|2135.9|4
1770045830000|2026-02-02 15:23:50|2146|2138|2148|2140|2148|2140|2144.9|2136.9|2
1770045840000|2026-02-02 15:24:00|2148.9|2140.9|2149.7|2141.7|2150.2|2142.2|2148.9|2140.9|4
1770045850000|2026-02-02 15:24:10|2148.9|2140.9|2144|2136|2148.9|2143.9|2143.8|2135.8|5
1770045860000|2026-02-02 15:24:20|2143.9|2135.9|2146.7|2138.7|2146.9|2138.9|2143.4|2135.4|3
1770045870000|2026-02-02 15:24:30|2146.5|2138.5|2150.3|2142.3|2151.4|2143.4|2146.5|2138.5|1
1770045880000|2026-02-02 15:24:40|2150.1|2142.1|2153.8|2145.8|2154.4|2146.4|2149.2|2141.2|3
1770045890000|2026-02-02 15:24:50|2153.6|2145.6|2152.4|2144.4|2155.8|2150.9|2151.8|2143.8|3
1770045900000|2026-02-02 15:25:00|2152.5|2144.5|2158.4|2150.4|2158.4|2150.4|2152|2144|4
1770045910000|2026-02-02 15:25:10|2158.1|2150.1|2157.8|2149.8|2158.1|2150.1|2157.3|2149.3|1
1770045920000|2026-02-02 15:25:20|2157.5|2149.5|2155.9|2147.9|2157.5|2149.5|2155.9|2147.9|7
1770045930000|2026-02-02 15:25:30|2157.1|2149.1|2156.8|2148.8|2157.1|2149.1|2156.6|2148.6|2
1770045940000|2026-02-02 15:25:40|2157.6|2149.6|2156.9|2148.9|2157.6|2149.6|2156.9|2148.9|2
1770045950000|2026-02-02 15:25:50|2157.1|2149.1|2156.9|2148.9|2157.4|2149.4|2156.9|2148.9|0
1770045960000|2026-02-02 15:26:00|2157.4|2149.4|2157.2|2149.2|2159.3|2151.3|2155.7|2147.7|7
1770045970000|2026-02-02 15:26:10|2157|2149|2158.9|2150.9|2159.2|2151.2|2157|2149|0
1770045980000|2026-02-02 15:26:20|2159.3|2151.3|2158.7|2150.7|2159.4|2155|2155.4|2150.4|6
1770045990000|2026-02-02 15:26:30|2158.6|2150.6|2157.7|2149.7|2158.6|2150.6|2157.7|2149.7|1
1770046000000|2026-02-02 15:26:40|2157.8|2149.8|2158.7|2150.7|2159.6|2155.1|2156.6|2149.7|3
1770046010000|2026-02-02 15:26:50|2158.8|2150.8|2157.1|2149.1|2159.1|2151.1|2157.1|2149.1|1
1770046020000|2026-02-02 15:27:00|2155.5|2154|2150.8|2142.8|2157.4|2154|2150.7|2142.7|4
1770046030000|2026-02-02 15:27:10|2151.3|2143.3|2150.5|2142.5|2151.9|2143.9|2149.6|2141.6|0
1770046040000|2026-02-02 15:27:20|2150.7|2142.7|2147.1|2139.1|2150.7|2145.1|2146.6|2138.8|4
1770046050000|2026-02-02 15:27:30|2149.1|2141.1|2149.4|2141.4|2150.6|2142.6|2149.1|2141.1|0
1770046060000|2026-02-02 15:27:40|2149.3|2141.3|2148.5|2140.5|2150.3|2142.3|2148.5|2140.5|1
1770046070000|2026-02-02 15:27:50|2148.4|2140.4|2147.6|2139.6|2148.8|2140.8|2146.6|2138.6|2
1770046080000|2026-02-02 15:28:00|2147.9|2139.9|2142.7|2134.7|2147.9|2139.9|2142.7|2134.7|6
1770046090000|2026-02-02 15:28:10|2141.2|2133.2|2141.4|2133.4|2141.5|2133.5|2141.2|2133.2|2
1770046100000|2026-02-02 15:28:20|2140.9|2132.9|2140|2132|2141.5|2133.5|2140|2132|1
1770046110000|2026-02-02 15:28:30|2138.1|2130.1|2136.8|2128.8|2138.1|2130.1|2136.7|2128.7|2
1770046120000|2026-02-02 15:28:40|2136.9|2128.9|2140.1|2132.1|2140.1|2132.1|2136.7|2128.7|2
1770046130000|2026-02-02 15:28:50|2140.3|2132.3|2140.6|2132.6|2140.6|2132.6|2140.3|2132.3|0
1770046140000|2026-02-02 15:29:00|2140.5|2132.5|2139.5|2131.5|2140.7|2135.9|2137.4|2130.5|6
1770046150000|2026-02-02 15:29:10|2139.4|2131.4|2137.9|2129.9|2139.4|2131.4|2137.9|2129.9|0
1770046160000|2026-02-02 15:29:20|2138.1|2130.1|2139.8|2131.8|2140.1|2132.1|2136.5|2128.5|3
1770046170000|2026-02-02 15:29:30|2139.3|2131.3|2137.4|2129.4|2139.3|2131.3|2137.3|2129.3|4
1770046180000|2026-02-02 15:29:40|2135.9|2127.9|2135.2|2127.2|2135.9|2127.9|2135.2|2127.2|5
1770046190000|2026-02-02 15:29:50|2137|2129|2137.4|2129.4|2137.4|2129.4|2136.8|2128.8|3
1770046200000|2026-02-02 15:30:00|2137.5|2129.5|2128.6|2120.6|2137.5|2129.5|2128.4|2120.4|8
1770046210000|2026-02-02 15:30:10|2128.5|2120.5|2122.7|2114.7|2129.7|2121.7|2122.7|2114.7|8
1770046220000|2026-02-02 15:30:20|2122.5|2114.5|2117.4|2109.4|2126.2|2118.2|2117.4|2109.4|14
1770046230000|2026-02-02 15:30:30|2117.3|2109.3|2114.9|2106.9|2117.3|2109.3|2114|2106|6
1770046240000|2026-02-02 15:30:40|2114.7|2106.7|2118.7|2110.7|2118.8|2110.8|2112.1|2106.5|15
1770046250000|2026-02-02 15:30:50|2117.7|2109.7|2112.9|2104.9|2117.7|2109.7|2107.5|2102.6|14
1770046260000|2026-02-02 15:31:00|2113.3|2105.3|2110.4|2102.4|2114.7|2106.7|2110.4|2102.4|5
1770046270000|2026-02-02 15:31:10|2106.6|2098.6|2111|2103|2112|2104|2106.6|2098.6|18
1770046280000|2026-02-02 15:31:20|2110.1|2102.1|2113.1|2105.1|2113.9|2105.9|2110.1|2102.1|12
1770046290000|2026-02-02 15:31:30|2113|2105|2109.6|2101.6|2113|2105|2109.6|2101.6|7
1770046300000|2026-02-02 15:31:40|2109.5|2101.5|2104.1|2096.1|2109.5|2101.5|2103.5|2095.5|3
1770046310000|2026-02-02 15:31:50|2103.9|2095.9|2107.6|2099.6|2107.9|2099.9|2103.8|2095.8|3
1770046320000|2026-02-02 15:32:00|2107.4|2099.4|2103.9|2095.9|2107.4|2099.4|2103.6|2095.6|3
1770046330000|2026-02-02 15:32:10|2104|2096|2109.2|2101.2|2109.4|2101.4|2104|2096|9
1770046340000|2026-02-02 15:32:20|2109|2101|2110.2|2102.2|2111.1|2103.1|2107.7|2099.7|10
1770046350000|2026-02-02 15:32:30|2110|2102|2115.6|2107.6|2116.5|2108.5|2110|2102|2
1770046360000|2026-02-02 15:32:40|2115.7|2107.7|2117.2|2109.2|2117.2|2109.9|2111.4|2105.8|3
1770046370000|2026-02-02 15:32:50|2117.8|2109.8|2118.6|2110.6|2118.6|2110.6|2117.4|2109.4|3
1770046380000|2026-02-02 15:33:00|2120.3|2112.3|2121.4|2113.4|2121.4|2113.4|2120.3|2112.3|3
1770046390000|2026-02-02 15:33:10|2119.5|2111.5|2124|2116|2124|2116|2119|2111|3
1770046400000|2026-02-02 15:33:20|2124.1|2116.1|2125.5|2117.5|2125.9|2117.9|2124|2116|0
1770046410000|2026-02-02 15:33:30|2124.5|2116.5|2123|2115|2125.3|2117.3|2121.6|2113.6|6
1770046420000|2026-02-02 15:33:40|2122.8|2114.8|2124.4|2116.4|2125.7|2117.7|2122.5|2114.5|3
1770046430000|2026-02-02 15:33:50|2124.5|2116.5|2122.1|2114.1|2124.5|2116.5|2120.5|2112.5|2
1770046440000|2026-02-02 15:34:00|2122|2114|2122.5|2114.5|2124.3|2116.3|2121.7|2113.7|3
1770046450000|2026-02-02 15:34:10|2122.2|2114.2|2130.4|2122.4|2130.4|2122.4|2122|2114|2
1770046460000|2026-02-02 15:34:20|2130.2|2122.2|2125.1|2117.1|2130.2|2122.2|2124.3|2116.3|2
1770046470000|2026-02-02 15:34:30|2125|2117|2123.4|2115.4|2125|2117|2122.8|2114.8|1
1770046480000|2026-02-02 15:34:40|2123.6|2115.6|2123|2115|2123.9|2115.9|2122.9|2114.9|1
1770046490000|2026-02-02 15:34:50|2122.7|2114.7|2121.9|2113.9|2122.7|2114.7|2120.9|2112.9|2
1770046500000|2026-02-02 15:35:00|2123.5|2115.5|2125.8|2117.8|2126.4|2118.4|2123.3|2115.3|4
1770046510000|2026-02-02 15:35:10|2125.7|2117.7|2125.5|2117.5|2126|2118|2124.2|2116.2|3
1770046520000|2026-02-02 15:35:20|2125|2117|2120.6|2112.6|2125|2117|2120.6|2112.6|1
1770046530000|2026-02-02 15:35:30|2120.8|2112.8|2123.3|2115.3|2124.1|2116.1|2120.7|2112.7|0
1770046540000|2026-02-02 15:35:40|2123.1|2115.1|2129.7|2121.7|2129.9|2121.9|2123.1|2115.1|0
1770046550000|2026-02-02 15:35:50|2129.6|2121.6|2125.8|2117.8|2130.2|2122.2|2125.8|2117.8|4
1770046560000|2026-02-02 15:36:00|2125.7|2117.7|2132.3|2124.3|2132.4|2124.4|2125.2|2117.2|5
1770046570000|2026-02-02 15:36:10|2129.9|2121.9|2124.1|2116.1|2130|2122|2123.4|2115.4|9
1770046580000|2026-02-02 15:36:20|2124.2|2116.2|2121|2113|2124.2|2116.2|2120.8|2112.8|1
1770046590000|2026-02-02 15:36:30|2121.2|2113.2|2127.3|2119.3|2127.3|2119.3|2121.2|2113.2|3
1770046600000|2026-02-02 15:36:40|2127.2|2119.2|2124|2116|2127.2|2119.2|2121.5|2113.5|0
1770046610000|2026-02-02 15:36:50|2124.9|2116.9|2126|2118|2126.9|2118.9|2124.9|2116.9|1
1770046620000|2026-02-02 15:37:00|2126.1|2118.1|2123.8|2115.8|2128.2|2120.2|2122.9|2114.9|3
1770046630000|2026-02-02 15:37:10|2124.1|2116.1|2121.5|2113.5|2124.8|2116.8|2121.3|2113.3|4
1770046640000|2026-02-02 15:37:20|2121.6|2113.6|2121.6|2113.6|2121.6|2113.6|2121.6|2113.6|0
1770046650000|2026-02-02 15:37:30|2121.9|2113.9|2124.3|2116.3|2124.3|2116.3|2121.8|2113.8|1
1770046660000|2026-02-02 15:37:40|2125.2|2117.2|2122.7|2114.7|2125.2|2117.2|2122.5|2114.5|2
1770046670000|2026-02-02 15:37:50|2122.8|2114.8|2121.5|2113.5|2123.1|2115.1|2121.3|2113.3|2
1770046680000|2026-02-02 15:38:00|2121.6|2113.6|2120.1|2112.1|2121.6|2113.6|2118.8|2110.8|7
1770046690000|2026-02-02 15:38:10|2120|2112|2125.3|2117.3|2130.3|2122.3|2119.9|2111.9|1
1770046700000|2026-02-02 15:38:20|2125.2|2117.2|2126.6|2118.6|2127.2|2119.2|2123.6|2115.6|0
1770046710000|2026-02-02 15:38:30|2126.1|2118.1|2125.9|2117.9|2126.3|2118.3|2125.9|2117.9|1
1770046720000|2026-02-02 15:38:40|2125.8|2117.8|2128.8|2120.8|2130.7|2122.7|2125.8|2117.8|8
1770046730000|2026-02-02 15:38:50|2128.9|2120.9|2130.2|2122.2|2131|2123|2128.5|2120.5|1
1770046740000|2026-02-02 15:39:00|2130.3|2122.3|2133.5|2125.5|2133.5|2125.5|2130.2|2122.2|1
1770046750000|2026-02-02 15:39:10|2133.4|2125.4|2130.8|2122.8|2133.4|2125.4|2130.8|2122.8|4
1770046760000|2026-02-02 15:39:20|2131.1|2123.1|2135.5|2127.5|2136.4|2128.4|2131.1|2123.1|2
1770046770000|2026-02-02 15:39:30|2136.4|2128.4|2136.5|2128.5|2137.3|2129.3|2136.1|2128.1|1
1770046780000|2026-02-02 15:39:40|2136.7|2128.7|2137.3|2129.3|2138.2|2130.2|2136.5|2128.5|3
1770046790000|2026-02-02 15:39:50|2138|2130|2137.8|2129.8|2138.5|2130.5|2137.6|2129.6|1
1770046800000|2026-02-02 15:40:00|2138.4|2130.4|2136.6|2128.6|2138.4|2130.4|2136.6|2128.6|2
1770046810000|2026-02-02 15:40:10|2135|2127|2133.7|2125.7|2136.8|2128.8|2133.7|2125.7|2
1770046820000|2026-02-02 15:40:20|2133.3|2125.3|2134.5|2126.5|2135.4|2127.4|2133.3|2125.3|2
1770046830000|2026-02-02 15:40:30|2134.1|2126.1|2130.4|2122.4|2134.3|2126.3|2127.5|2122.4|2
1770046840000|2026-02-02 15:40:40|2130.5|2122.5|2130.3|2122.3|2130.6|2122.6|2130.1|2122.1|0
1770046850000|2026-02-02 15:40:50|2130.8|2122.8|2132.5|2124.5|2132.7|2127|2128.5|2122.8|3
1770046860000|2026-02-02 15:41:00|2132.4|2124.4|2129.2|2121.2|2132.4|2124.4|2127.6|2119.6|5
1770046870000|2026-02-02 15:41:10|2129.3|2121.3|2125.8|2117.8|2129.3|2121.3|2125.8|2117.8|1
1770046880000|2026-02-02 15:41:20|2124.3|2116.3|2124.2|2116.2|2124.8|2116.8|2123.4|2115.4|0
1770046890000|2026-02-02 15:41:30|2124.1|2116.1|2124|2116|2124.3|2118.5|2120|2115|2
1770046900000|2026-02-02 15:41:40|2124.7|2116.7|2128.2|2120.2|2129.8|2121.8|2124.7|2116.7|5
1770046910000|2026-02-02 15:41:50|2128.7|2120.7|2129.5|2121.5|2129.5|2121.5|2128.4|2120.4|0
1770046920000|2026-02-02 15:42:00|2127.8|2126.3|2128.1|2120.1|2129.6|2126.3|2127.5|2119.5|2
1770046930000|2026-02-02 15:42:10|2128.4|2120.4|2127.3|2119.3|2128.7|2120.7|2127|2119|0
1770046940000|2026-02-02 15:42:20|2127.1|2119.1|2129.9|2121.9|2130|2122|2127.1|2119.1|4
1770046950000|2026-02-02 15:42:30|2127.7|2119.7|2126.1|2118.1|2128.8|2120.8|2126.1|2118.1|2
1770046960000|2026-02-02 15:42:40|2125.2|2117.2|2123.1|2115.1|2125.2|2117.2|2121.3|2113.3|2
1770046970000|2026-02-02 15:42:50|2124.1|2116.1|2121|2113|2124.1|2116.1|2121|2113|1
1770046980000|2026-02-02 15:43:00|2116.6|2115.1|2115.8|2107.8|2119.3|2115.1|2115.8|2107.8|9
1770046990000|2026-02-02 15:43:10|2115.9|2107.9|2116.7|2108.7|2117|2109|2115.4|2107.4|1
1770047000000|2026-02-02 15:43:20|2117.5|2109.5|2120.7|2112.7|2121|2113|2116.7|2108.7|0
1770047010000|2026-02-02 15:43:30|2120.6|2112.6|2118.2|2110.2|2120.6|2112.6|2118|2110|2
1770047020000|2026-02-02 15:43:40|2118.1|2110.1|2119.4|2111.4|2119.4|2111.4|2118.1|2110.1|0
1770047030000|2026-02-02 15:43:50|2118.3|2110.3|2118.3|2110.3|2118.5|2110.5|2117.2|2109.2|1
1770047040000|2026-02-02 15:44:00|2120.8|2112.8|2117.6|2109.6|2120.8|2112.8|2117.4|2109.4|2
1770047050000|2026-02-02 15:44:10|2117.4|2109.4|2113.9|2105.9|2118.6|2110.6|2112.8|2104.8|22
1770047060000|2026-02-02 15:44:20|2113.8|2105.8|2114.9|2106.9|2114.9|2106.9|2112.6|2104.6|0
1770047070000|2026-02-02 15:44:30|2115.4|2107.4|2116.8|2108.8|2116.8|2108.8|2115.4|2107.4|1
1770047080000|2026-02-02 15:44:40|2117|2109|2114.3|2106.3|2117.3|2109.3|2114.3|2106.3|1
1770047090000|2026-02-02 15:44:50|2109.8|2108.3|2114.5|2106.5|2114.5|2108.3|2109.8|2105.5|1
1770047100000|2026-02-02 15:45:00|2114.8|2106.8|2114.8|2106.8|2114.8|2106.8|2114.8|2106.8|2
1770047110000|2026-02-02 15:45:10|2114.6|2106.6|2113.3|2105.3|2114.8|2106.8|2112.4|2104.4|2
1770047120000|2026-02-02 15:45:20|2113.1|2105.1|2109.8|2101.8|2113.3|2105.3|2109.3|2101.3|6
1770047130000|2026-02-02 15:45:30|2109.2|2101.2|2105.2|2097.2|2109.2|2101.2|2105.2|2097.2|2
1770047140000|2026-02-02 15:45:40|2105.1|2097.1|2107.4|2099.4|2107.6|2099.6|2104.1|2096.1|5
1770047150000|2026-02-02 15:45:50|2106.8|2098.8|2109.8|2101.8|2110.3|2102.3|2106.8|2098.8|1
1770047160000|2026-02-02 15:46:00|2109.4|2101.4|2109.1|2101.1|2111|2103|2108.2|2100.2|7
1770047170000|2026-02-02 15:46:10|2109|2101|2108.6|2100.6|2109|2101|2108.4|2100.4|0
1770047180000|2026-02-02 15:46:20|2108.4|2100.4|2108.2|2100.2|2108.6|2100.6|2107|2099|2
1770047190000|2026-02-02 15:46:30|2109.8|2101.8|2109.8|2101.8|2109.8|2101.8|2109.8|2101.8|3
1770047200000|2026-02-02 15:46:40|2109.3|2101.3|2107.7|2099.7|2109.8|2101.8|2106.7|2098.7|1
1770047210000|2026-02-02 15:46:50|2107.6|2099.6|2107.9|2099.9|2107.9|2099.9|2107.2|2099.2|1
1770047220000|2026-02-02 15:47:00|2108.8|2100.8|2108.6|2100.6|2108.8|2100.8|2106.4|2098.4|5
1770047230000|2026-02-02 15:47:10|2108.7|2100.7|2111.2|2103.2|2111.5|2103.5|2108.7|2100.7|4
1770047240000|2026-02-02 15:47:20|2111.5|2103.5|2106.3|2098.3|2111.5|2103.5|2106.3|2098.3|25
1770047250000|2026-02-02 15:47:30|2106|2098|2102.5|2094.5|2107.5|2099.5|2102.5|2094.5|9
1770047260000|2026-02-02 15:47:40|2102.4|2094.4|2100.5|2092.5|2102.4|2094.4|2100.5|2092.5|1
1770047270000|2026-02-02 15:47:50|2100.4|2092.4|2100.7|2092.7|2101|2093|2100.2|2092.2|2
1770047280000|2026-02-02 15:48:00|2101.1|2093.1|2100.5|2092.5|2101.1|2093.1|2100|2092|4
1770047290000|2026-02-02 15:48:10|2100.6|2092.6|2103.7|2095.7|2104.4|2096.4|2100.6|2092.6|1
1770047300000|2026-02-02 15:48:20|2103.6|2095.6|2100.9|2092.9|2103.6|2095.6|2100.2|2092.2|3
1770047310000|2026-02-02 15:48:30|2100.8|2092.8|2100.6|2092.6|2101.1|2093.1|2100.6|2092.6|0
1770047320000|2026-02-02 15:48:40|2100.3|2092.3|2100.3|2092.3|2100.3|2092.3|2100|2092|3
1770047330000|2026-02-02 15:48:50|2096.2|2094.7|2098.2|2090.2|2098.2|2094.7|2096.2|2089.7|9
1770047340000|2026-02-02 15:49:00|2098.3|2090.3|2098.1|2090.1|2098.4|2090.4|2097.6|2089.6|2
1770047350000|2026-02-02 15:49:10|2098.4|2090.4|2099.8|2091.8|2099.8|2091.8|2098.4|2090.4|6
1770047360000|2026-02-02 15:49:20|2099.7|2091.7|2100|2092|2100.2|2092.2|2099.2|2091.2|1
1770047370000|2026-02-02 15:49:30|2099.8|2091.8|2106.5|2098.5|2107|2099|2099.8|2091.8|3
1770047380000|2026-02-02 15:49:40|2106.7|2098.7|2102.4|2094.4|2106.9|2098.9|2102.3|2094.3|11
1770047390000|2026-02-02 15:49:50|2103.5|2095.5|2100.1|2092.1|2103.5|2095.5|2100.1|2092.1|4
1770047400000|2026-02-02 15:50:00|2100.8|2092.8|2095.8|2087.8|2101|2093|2093.2|2087.7|17
1770047410000|2026-02-02 15:50:10|2095.9|2087.9|2099.2|2091.2|2099.7|2091.7|2091.4|2087.9|6
1770047420000|2026-02-02 15:50:20|2100.1|2092.1|2101.5|2093.5|2101.5|2093.5|2100.1|2092.1|2
1770047430000|2026-02-02 15:50:30|2101.3|2093.3|2098.7|2090.7|2101.3|2093.3|2094.6|2088.4|10
1770047440000|2026-02-02 15:50:40|2098.8|2090.8|2097.6|2089.6|2099.7|2091.7|2096.8|2088.8|4
1770047450000|2026-02-02 15:50:50|2097.8|2089.8|2097.9|2089.9|2098.9|2090.9|2097.2|2089.2|0
1770047460000|2026-02-02 15:51:00|2099.6|2091.6|2104.4|2096.4|2104.4|2096.4|2096.1|2088.1|21
1770047470000|2026-02-02 15:51:10|2104.6|2096.6|2108.5|2100.5|2108.7|2100.7|2104.6|2096.6|9
1770047480000|2026-02-02 15:51:20|2106.9|2098.9|2116.2|2108.2|2116.8|2108.8|2104.7|2096.7|25
1770047490000|2026-02-02 15:51:30|2114.8|2106.8|2117|2109|2117|2109|2112.9|2104.9|4
1770047500000|2026-02-02 15:51:40|2117.7|2109.7|2115.8|2107.8|2117.7|2109.7|2115|2107|6
1770047510000|2026-02-02 15:51:50|2115.7|2107.7|2115.2|2107.2|2117.5|2109.5|2114.8|2106.8|3
1770047520000|2026-02-02 15:52:00|2115.3|2107.3|2110.2|2102.2|2116|2108|2110.2|2102.2|3
1770047530000|2026-02-02 15:52:10|2110.1|2102.1|2108.4|2100.4|2110.1|2102.1|2108.4|2100.4|2
1770047540000|2026-02-02 15:52:20|2109.2|2101.2|2108.4|2100.4|2109.2|2104.7|2106.2|2100.4|12
1770047550000|2026-02-02 15:52:30|2107.8|2099.8|2107.7|2099.7|2107.8|2099.8|2105.1|2097.1|7
1770047560000|2026-02-02 15:52:40|2108.5|2100.5|2105.3|2097.3|2109|2101|2105.3|2097.3|5
1770047570000|2026-02-02 15:52:50|2105.1|2097.1|2105.3|2097.3|2105.3|2097.3|2105|2097|0
1770047580000|2026-02-02 15:53:00|2105.1|2097.1|2102.8|2094.8|2105.1|2097.1|2102.8|2094.8|4
1770047590000|2026-02-02 15:53:10|2100.8|2092.8|2095.3|2087.3|2100.8|2092.8|2095.3|2087.3|3
1770047600000|2026-02-02 15:53:20|2095.2|2087.2|2092.2|2084.2|2095.3|2088.6|2089.4|2081.4|13
1770047610000|2026-02-02 15:53:30|2092.3|2084.3|2096.3|2088.3|2096.3|2088.3|2087.5|2084.2|4
1770047620000|2026-02-02 15:53:40|2096.2|2088.2|2096.1|2088.1|2099|2093.5|2095|2088.1|3
1770047630000|2026-02-02 15:53:50|2096.9|2088.9|2096.6|2088.6|2097|2089|2096.5|2088.5|3
1770047640000|2026-02-02 15:54:00|2096.9|2088.9|2097.3|2089.3|2097.3|2090.5|2092|2088.5|3
1770047650000|2026-02-02 15:54:10|2098.7|2090.7|2095.5|2087.5|2099.8|2091.8|2095.2|2087.2|3
1770047660000|2026-02-02 15:54:20|2095.4|2087.4|2102|2094|2102|2094|2095.4|2087.4|0
1770047670000|2026-02-02 15:54:30|2102.7|2094.7|2097.3|2095.8|2103.9|2095.9|2097.3|2093.1|6
1770047680000|2026-02-02 15:54:40|2100.5|2092.5|2107|2099|2107.6|2099.6|2096.9|2092.5|8
1770047690000|2026-02-02 15:54:50|2106.8|2098.8|2106.9|2098.9|2107.2|2099.2|2106.8|2098.8|0
1770047700000|2026-02-02 15:55:00|2106.8|2098.8|2102.7|2094.7|2106.8|2098.8|2102.7|2094.7|3
1770047710000|2026-02-02 15:55:10|2104.6|2096.6|2105.9|2097.9|2106.1|2098.1|2100.5|2092.5|10
1770047720000|2026-02-02 15:55:20|2100.5|2099|2102.4|2094.4|2105.6|2099|2100.5|2093.4|16
1770047730000|2026-02-02 15:55:30|2102.2|2094.2|2104.8|2096.8|2105.4|2097.4|2100.4|2092.4|25
1770047740000|2026-02-02 15:55:40|2104.6|2096.6|2108.2|2100.2|2108.2|2100.2|2104.3|2096.3|2
1770047750000|2026-02-02 15:55:50|2107.9|2099.9|2105|2097|2108|2101.1|2102.6|2096.9|5
1770047760000|2026-02-02 15:56:00|2103.4|2101.9|2103.9|2095.9|2105.3|2101.9|2103.2|2095.2|2
1770047770000|2026-02-02 15:56:10|2104.4|2096.4|2105.4|2097.4|2105.4|2097.4|2104.4|2096.4|1
1770047780000|2026-02-02 15:56:20|2105.3|2097.3|2103.7|2095.7|2105.3|2097.4|2098.9|2094.1|4
1770047790000|2026-02-02 15:56:30|2104.7|2096.7|2101|2093|2104.7|2096.7|2100.2|2092.2|6
1770047800000|2026-02-02 15:56:40|2100.9|2092.9|2100.1|2092.1|2104.1|2096.1|2100.1|2092.1|5
1770047820000|2026-02-02 15:57:00|2100.2|2092.2|2098.5|2090.5|2100.2|2092.2|2098.4|2090.4|5
1770047830000|2026-02-02 15:57:10|2098.7|2090.7|2098.7|2090.7|2098.9|2090.9|2098.1|2090.1|1
1770047840000|2026-02-02 15:57:20|2097|2089|2096.9|2088.9|2097|2089|2096.9|2088.9|2
1770047850000|2026-02-02 15:57:30|2096.7|2088.7|2094.6|2086.6|2096.7|2088.7|2089.9|2081.9|7
1770047860000|2026-02-02 15:57:40|2094.3|2086.3|2095.5|2087.5|2095.7|2087.7|2094.3|2086.3|3
1770047870000|2026-02-02 15:57:50|2095.7|2087.7|2095.7|2087.7|2095.7|2087.7|2092.4|2084.4|12
1770047880000|2026-02-02 15:58:00|2098.5|2090.5|2102.2|2094.2|2104.7|2096.7|2098.5|2090.5|5
1770047890000|2026-02-02 15:58:10|2102.1|2094.1|2101.6|2093.6|2103|2095|2099.8|2091.8|0
1770047900000|2026-02-02 15:58:20|2101.5|2093.5|2099.8|2091.8|2101.5|2093.5|2099.7|2091.7|0
1770047910000|2026-02-02 15:58:30|2099.7|2091.7|2100.1|2092.1|2100.5|2092.5|2099.7|2091.7|2
1770047920000|2026-02-02 15:58:40|2099.7|2091.7|2096.4|2088.4|2099.7|2091.7|2096.4|2088.4|3
1770047930000|2026-02-02 15:58:50|2096.3|2088.3|2096.9|2088.9|2096.9|2088.9|2096.3|2088.3|0
1770047940000|2026-02-02 15:59:00|2092.9|2091.4|2095.4|2087.4|2096.7|2091.4|2091.3|2084.9|8
1770047950000|2026-02-02 15:59:10|2093.8|2085.8|2093.6|2085.6|2094.6|2086.6|2093.6|2085.6|2
1770047960000|2026-02-02 15:59:20|2088.6|2087.1|2092.4|2084.4|2092.7|2087.1|2088.6|2084.3|1
1770047970000|2026-02-02 15:59:30|2092.3|2084.3|2092.9|2084.9|2094.1|2086.6|2088.1|2084.3|4
1770047980000|2026-02-02 15:59:40|2093.1|2085.1|2095.7|2087.7|2095.7|2087.7|2092.8|2084.8|2
1770047990000|2026-02-02 15:59:50|2095.5|2087.5|2093.9|2085.9|2095.5|2089.5|2091|2085.9|3
1770048000000|2026-02-02 16:00:00|2092.7|2084.7|2092.7|2084.7|2093.3|2085.3|2092.7|2084.7|3
1770048010000|2026-02-02 16:00:10|2092.3|2084.3|2092.3|2084.3|2092.3|2084.3|2092.3|2084.3|0
1770048020000|2026-02-02 16:00:20|2091.8|2083.8|2090|2082|2091.8|2083.8|2090|2082|3
1770048030000|2026-02-02 16:00:30|2089.9|2081.9|2089.1|2081.1|2089.9|2081.9|2089.1|2081.1|0
1770048040000|2026-02-02 16:00:40|2089.3|2081.3|2091.7|2083.7|2091.7|2083.7|2089.3|2081.3|2
1770048050000|2026-02-02 16:00:50|2092.9|2084.9|2091.8|2083.8|2092.9|2084.9|2091.8|2083.8|1
1770048060000|2026-02-02 16:01:00|2092.9|2084.9|2086|2078|2092.9|2084.9|2086|2078|7
1770048070000|2026-02-02 16:01:10|2083.2|2075.2|2078.8|2077.3|2083.2|2077.3|2078.8|2074.7|6
1770048080000|2026-02-02 16:01:20|2082.7|2074.7|2081.2|2073.2|2082.7|2074.7|2081.2|2073.2|17
1770048090000|2026-02-02 16:01:30|2086|2078|2084.3|2076.3|2086|2078|2084.3|2076.3|11
1770048100000|2026-02-02 16:01:40|2084.4|2076.4|2084.4|2076.4|2084.4|2076.4|2084.1|2076.1|1
1770048110000|2026-02-02 16:01:50|2083.4|2075.4|2082.9|2074.9|2083.4|2075.4|2082.9|2074.9|5
1770048120000|2026-02-02 16:02:00|2082|2074|2074.1|2072.6|2082|2074|2074.1|2069.9|18
1770048130000|2026-02-02 16:02:10|2080|2072|2078.2|2070.2|2080.5|2072.5|2078.2|2070.2|6
1770048140000|2026-02-02 16:02:20|2079.1|2071.1|2084.8|2076.8|2084.8|2076.8|2078.9|2070.9|31
1770048150000|2026-02-02 16:02:30|2086.8|2078.8|2090.7|2082.7|2090.7|2082.7|2084|2078.8|2
1770048160000|2026-02-02 16:02:40|2090.6|2082.6|2090.4|2082.4|2090.6|2082.6|2090.3|2082.3|0
1770048170000|2026-02-02 16:02:50|2089.3|2081.3|2091.1|2083.1|2091.1|2083.1|2089.3|2081.3|2
1770048180000|2026-02-02 16:03:00|2092.1|2084.1|2094|2086|2094|2086|2092.1|2084.1|3
1770048190000|2026-02-02 16:03:10|2090.9|2089.4|2093.5|2085.5|2094.1|2089.4|2090.9|2084.9|16
1770048200000|2026-02-02 16:03:20|2093.4|2085.4|2095.1|2087.1|2095.1|2087.1|2092.9|2084.9|22
1770048210000|2026-02-02 16:03:30|2096.2|2088.2|2089.8|2081.8|2097.2|2089.2|2089.7|2081.7|13
1770048220000|2026-02-02 16:03:40|2090.4|2082.4|2093.3|2085.3|2093.5|2085.5|2089.7|2081.7|5
1770048230000|2026-02-02 16:03:50|2092.7|2084.7|2089.7|2081.7|2092.7|2084.7|2086.9|2078.9|7
1770048240000|2026-02-02 16:04:00|2093.5|2085.5|2091.7|2083.7|2095|2087|2091.5|2083.5|4
1770048250000|2026-02-02 16:04:10|2091.8|2083.8|2091.5|2083.5|2093.7|2085.7|2091.5|2083.5|1
1770048260000|2026-02-02 16:04:20|2091.4|2083.4|2089.4|2081.4|2091.4|2083.4|2089.4|2081.4|0
1770048270000|2026-02-02 16:04:30|2089.2|2081.2|2093.1|2085.1|2093.1|2085.1|2089.2|2081.2|1
1770048280000|2026-02-02 16:04:40|2093.9|2085.9|2093.4|2085.4|2093.9|2085.9|2093.4|2085.4|0
1770048290000|2026-02-02 16:04:50|2093.3|2085.3|2093.5|2085.5|2093.5|2085.5|2092.7|2084.7|1
1770048300000|2026-02-02 16:05:00|2093.9|2085.9|2097|2089|2097|2089|2093.9|2085.9|0
1770048310000|2026-02-02 16:05:10|2099|2091|2098.6|2090.6|2099|2091|2097.6|2089.6|3
1770048320000|2026-02-02 16:05:20|2098.3|2090.3|2098.6|2090.6|2098.6|2090.6|2098.1|2090.1|0
1770048330000|2026-02-02 16:05:30|2098.3|2090.3|2098.9|2090.9|2098.9|2090.9|2098.3|2090.3|0
1770048340000|2026-02-02 16:05:40|2099|2091|2100.4|2092.4|2100.4|2092.4|2099|2091|3
1770048350000|2026-02-02 16:05:50|2099.1|2097.6|2100.5|2092.5|2101|2097.6|2099.1|2091.8|5
1770048360000|2026-02-02 16:06:00|2100.6|2092.6|2106.5|2098.5|2106.6|2098.6|2100.6|2092.6|1
1770048370000|2026-02-02 16:06:10|2106.3|2098.3|2101.7|2093.7|2107.9|2099.9|2099.2|2093.7|6
1770048380000|2026-02-02 16:06:20|2101.9|2093.9|2101.8|2093.8|2101.9|2093.9|2101.8|2093.8|1
1770048390000|2026-02-02 16:06:30|2105|2097|2106.2|2098.2|2106.2|2098.2|2104.9|2096.9|1
1770048400000|2026-02-02 16:06:40|2106.1|2098.1|2106.6|2098.6|2106.6|2098.6|2106.1|2098.1|1
1770048410000|2026-02-02 16:06:50|2106.7|2098.7|2111.8|2103.8|2111.8|2103.8|2106.7|2098.7|3
1770048420000|2026-02-02 16:07:00|2112.1|2104.1|2116.8|2108.8|2117.3|2109.3|2112.1|2104.1|10
1770048430000|2026-02-02 16:07:10|2116.7|2108.7|2116.6|2108.6|2118.2|2110.2|2115.3|2107.3|3
1770048440000|2026-02-02 16:07:20|2116.4|2108.4|2116|2108|2119.1|2111.1|2116|2108|6
1770048450000|2026-02-02 16:07:30|2117.2|2109.2|2116.5|2108.5|2118.3|2110.3|2116.5|2108.5|0
1770048460000|2026-02-02 16:07:40|2116.3|2108.3|2113.3|2105.3|2116.3|2108.3|2113.3|2105.3|3
1770048480000|2026-02-02 16:08:00|2115.2|2107.2|2114.1|2106.1|2115.2|2107.2|2113.1|2105.1|4
1770048490000|2026-02-02 16:08:10|2114.4|2106.4|2115.6|2107.6|2115.6|2107.6|2114.4|2106.4|2
1770048500000|2026-02-02 16:08:20|2117.2|2109.2|2118.6|2110.6|2118.6|2115.6|2117.1|2109.2|5
1770048510000|2026-02-02 16:08:30|2118.5|2110.5|2118.6|2110.6|2118.6|2110.6|2118.3|2110.3|1
1770048520000|2026-02-02 16:08:40|2119.1|2111.1|2122.6|2114.6|2122.6|2114.6|2119.1|2111.1|2
1770048530000|2026-02-02 16:08:50|2123.3|2115.3|2121.9|2113.9|2124.2|2116.2|2116.2|2113.2|19
1770048540000|2026-02-02 16:09:00|2122.6|2114.6|2119.9|2111.9|2124.2|2116.2|2119.6|2111.6|5
1770048550000|2026-02-02 16:09:10|2120.7|2112.7|2122.1|2114.1|2122.1|2114.1|2120.3|2112.3|1
1770048560000|2026-02-02 16:09:20|2122.2|2114.2|2121.7|2113.7|2122.8|2114.8|2120.9|2112.9|0
1770048570000|2026-02-02 16:09:30|2122.1|2114.1|2122.5|2114.5|2122.5|2114.5|2122.1|2114.1|0
1770048580000|2026-02-02 16:09:40|2123.8|2115.8|2124.4|2116.4|2127.6|2119.6|2123.7|2115.7|3
1770048590000|2026-02-02 16:09:50|2124.2|2116.2|2120|2112|2124.2|2116.8|2118.3|2112|1
1770048600000|2026-02-02 16:10:00|2120.3|2112.3|2119.6|2111.6|2120.9|2112.9|2118.3|2110.3|2
1770048610000|2026-02-02 16:10:10|2119.9|2111.9|2120.2|2112.2|2120.2|2112.2|2119.9|2111.9|0
1770048620000|2026-02-02 16:10:20|2120.3|2112.3|2121|2113|2121|2113|2120.3|2112.3|0
1770048630000|2026-02-02 16:10:30|2121.3|2113.3|2124.2|2116.2|2124.7|2122.6|2121.3|2113.3|2
1770048640000|2026-02-02 16:10:40|2125.2|2117.2|2125.2|2117.2|2125.2|2117.2|2125.2|2117.2|1
1770048650000|2026-02-02 16:10:50|2124.2|2116.2|2129.9|2121.9|2129.9|2121.9|2124.1|2116.1|0
1770048660000|2026-02-02 16:11:00|2128.4|2126.9|2134.7|2126.7|2134.9|2126.9|2128.4|2125.9|2
1770048670000|2026-02-02 16:11:10|2134.6|2126.6|2134.4|2126.4|2134.6|2126.6|2134.4|2126.4|2
1770048680000|2026-02-02 16:11:20|2131.4|2123.4|2130.9|2122.9|2131.4|2123.4|2130.9|2122.9|1
1770048690000|2026-02-02 16:11:30|2131|2123|2134.3|2126.3|2134.3|2126.3|2131|2123|3
1770048700000|2026-02-02 16:11:40|2135.3|2127.3|2137.6|2129.6|2137.6|2129.6|2135.3|2127.3|1
1770048710000|2026-02-02 16:11:50|2137.5|2129.5|2132.5|2124.5|2137.5|2129.5|2132.5|2124.5|7
1770048720000|2026-02-02 16:12:00|2132.3|2124.3|2131.2|2123.2|2132.3|2124.5|2126|2122.4|2
1770048730000|2026-02-02 16:12:10|2132.2|2124.2|2133.3|2125.3|2133.8|2125.8|2132.2|2124.2|1
1770048740000|2026-02-02 16:12:20|2133.1|2125.1|2133.9|2125.9|2136.2|2128.2|2132.9|2124.9|7
1770048750000|2026-02-02 16:12:30|2132.6|2124.6|2131.7|2123.7|2132.6|2124.6|2131.7|2123.7|1
1770048760000|2026-02-02 16:12:40|2129.2|2121.2|2129.6|2121.6|2129.6|2121.6|2129.2|2121.2|3
1770048770000|2026-02-02 16:12:50|2133.7|2125.7|2132.1|2124.1|2134.9|2126.9|2132.1|2124.1|6
1770048780000|2026-02-02 16:13:00|2132.2|2124.2|2132.2|2124.2|2132.7|2124.7|2132.2|2124.2|3
1770048790000|2026-02-02 16:13:10|2130.7|2129.2|2130.3|2122.3|2133.2|2129.2|2130.3|2122.3|3
1770048800000|2026-02-02 16:13:20|2130.1|2122.1|2129.9|2121.9|2130.1|2122.1|2128.8|2120.8|0
1770048810000|2026-02-02 16:13:30|2130.1|2122.1|2130.1|2122.1|2130.1|2122.1|2130.1|2122.1|0
1770048820000|2026-02-02 16:13:40|2129.7|2121.7|2129.4|2121.4|2129.7|2121.7|2129|2121|1
1770048830000|2026-02-02 16:13:50|2130|2122|2133.3|2125.3|2133.4|2129.9|2130|2122|3
1770048840000|2026-02-02 16:14:00|2135.6|2127.6|2132.4|2124.4|2135.6|2127.6|2132.4|2124.4|5
1770048850000|2026-02-02 16:14:10|2132.3|2124.3|2134.2|2126.2|2135|2127|2130.6|2122.6|1
1770048860000|2026-02-02 16:14:20|2134.1|2126.1|2135.6|2127.6|2135.6|2127.6|2134.1|2126.1|2
1770048870000|2026-02-02 16:14:30|2136.8|2128.8|2138.6|2130.6|2139.6|2131.6|2136.8|2128.8|5
1770048880000|2026-02-02 16:14:40|2138.1|2130.1|2134.2|2126.2|2138.1|2130.1|2134.2|2126.2|3
1770048890000|2026-02-02 16:14:50|2134.3|2126.3|2134.2|2126.2|2134.3|2128.5|2130|2126.2|1
1770048900000|2026-02-02 16:15:00|2133.6|2125.6|2128|2120|2133.6|2125.6|2127.8|2119.8|15
1770048910000|2026-02-02 16:15:10|2129.4|2121.4|2128|2120|2130.8|2122.8|2128|2120|3
1770048920000|2026-02-02 16:15:20|2128.3|2120.3|2130.3|2122.3|2133.1|2127.7|2128.3|2120.3|3
1770048930000|2026-02-02 16:15:30|2130.2|2122.2|2136.7|2128.7|2137.6|2134.6|2129.1|2122.2|11
1770048940000|2026-02-02 16:15:40|2135|2127|2142.8|2134.8|2143.2|2139.6|2135|2127|18
1770048950000|2026-02-02 16:15:50|2144.1|2136.1|2141.4|2133.4|2144.1|2136.1|2139.6|2131.6|5
1770048960000|2026-02-02 16:16:00|2139.7|2131.7|2143.6|2135.6|2144|2136|2139.7|2131.7|16
1770048970000|2026-02-02 16:16:10|2141|2139.5|2142.8|2134.8|2144|2139.5|2141|2133.5|18
1770048980000|2026-02-02 16:16:20|2142.9|2134.9|2137.9|2129.9|2142.9|2137.5|2137.5|2129.5|10
1770048990000|2026-02-02 16:16:30|2137.6|2129.6|2138.1|2130.1|2138.1|2130.1|2134.7|2126.7|4
1770049000000|2026-02-02 16:16:40|2138.2|2130.2|2137.9|2129.9|2138.3|2130.3|2137.5|2129.5|0
1770049010000|2026-02-02 16:16:50|2137.8|2129.8|2139.1|2131.1|2140.5|2135.1|2134.3|2129.8|6
1770049020000|2026-02-02 16:17:00|2139.5|2131.5|2141.9|2133.9|2142|2135.5|2137|2130.9|13
1770049030000|2026-02-02 16:17:10|2142|2134|2137.1|2129.1|2142|2134|2134.4|2126.4|8
1770049040000|2026-02-02 16:17:20|2137.3|2129.3|2133.6|2125.6|2137.3|2129.3|2133.6|2125.6|8
1770049050000|2026-02-02 16:17:30|2133.3|2125.3|2135|2127|2135|2127|2133.3|2125.3|1
1770049060000|2026-02-02 16:17:40|2133.8|2132.3|2135.8|2127.8|2136|2132.3|2133.8|2127.8|1
1770049070000|2026-02-02 16:17:50|2135.5|2127.5|2134.3|2126.3|2135.5|2127.5|2134|2126|4
1770049080000|2026-02-02 16:18:00|2134.6|2126.6|2136.9|2128.9|2139.2|2131.2|2134.6|2126.6|14
1770049090000|2026-02-02 16:18:10|2136.8|2128.8|2140.3|2132.3|2140.3|2132.3|2136.8|2128.8|1
1770049100000|2026-02-02 16:18:20|2140.4|2132.4|2143.7|2135.7|2143.7|2138.2|2139.7|2132.4|1
1770049110000|2026-02-02 16:18:30|2142.3|2134.3|2142.1|2134.1|2142.4|2134.4|2142.1|2134.1|5
1770049120000|2026-02-02 16:18:40|2140.1|2132.1|2139.6|2131.6|2140.7|2132.7|2139.5|2131.5|3
1770049130000|2026-02-02 16:18:50|2139.7|2131.7|2140.3|2132.3|2140.5|2132.5|2139.7|2131.7|1
1770049140000|2026-02-02 16:19:00|2142.1|2134.1|2141.5|2133.5|2142.4|2134.4|2140.8|2132.8|2
1770049150000|2026-02-02 16:19:10|2141.3|2133.3|2140.5|2132.5|2141.4|2133.4|2140.2|2132.2|1
1770049160000|2026-02-02 16:19:20|2140.4|2132.4|2138.7|2130.7|2140.4|2132.4|2136.3|2128.3|3
1770049170000|2026-02-02 16:19:30|2138.2|2130.2|2139.9|2131.9|2140.6|2132.6|2138.2|2130.2|1
1770049180000|2026-02-02 16:19:40|2140.4|2132.4|2138.8|2130.8|2142|2134|2138.6|2130.6|5
1770049190000|2026-02-02 16:19:50|2138.7|2130.7|2135.3|2127.3|2138.7|2130.7|2135.3|2127.3|4
1770049200000|2026-02-02 16:20:00|2135.2|2127.2|2135.2|2127.2|2137.1|2129.1|2134.1|2126.1|2
1770049210000|2026-02-02 16:20:10|2134.5|2126.5|2135.9|2127.9|2135.9|2127.9|2132.9|2124.9|1
1770049220000|2026-02-02 16:20:20|2136.7|2128.7|2136|2128|2138.2|2130.2|2136|2128|1
1770049230000|2026-02-02 16:20:30|2136.1|2128.1|2136|2128|2136.1|2128.1|2135.7|2127.7|0
1770049240000|2026-02-02 16:20:40|2137.5|2129.5|2141.3|2133.3|2141.4|2133.4|2134.5|2128.5|5
1770049250000|2026-02-02 16:20:50|2141.1|2133.1|2142.7|2134.7|2143|2135|2141.1|2133.1|0
1770049260000|2026-02-02 16:21:00|2142.8|2134.8|2149.9|2141.9|2149.9|2141.9|2142.8|2134.8|5
1770049270000|2026-02-02 16:21:10|2153.3|2145.3|2152.6|2144.6|2153.3|2145.3|2151.4|2143.4|5
1770049280000|2026-02-02 16:21:20|2152.5|2144.5|2150.7|2142.7|2152.5|2147.3|2148.8|2142.5|2
1770049290000|2026-02-02 16:21:30|2150.9|2142.9|2152.5|2144.5|2152.5|2144.5|2149.4|2141.4|7
1770049300000|2026-02-02 16:21:40|2152.2|2144.2|2149.6|2141.6|2152.5|2144.5|2148.9|2140.9|2
1770049310000|2026-02-02 16:21:50|2149.7|2141.7|2150.9|2142.9|2151.7|2143.7|2149.6|2141.6|2
1770049320000|2026-02-02 16:22:00|2151.9|2143.9|2150.2|2142.2|2152.4|2144.4|2149.2|2141.2|1
1770049330000|2026-02-02 16:22:10|2150.1|2142.1|2154.6|2146.6|2155.6|2148.3|2149|2141.4|8
1770049340000|2026-02-02 16:22:20|2150.8|2142.8|2146|2138|2150.8|2142.8|2145.9|2137.9|4
1770049350000|2026-02-02 16:22:30|2146.4|2138.4|2148.3|2140.3|2148.4|2140.4|2146.4|2138.4|2
1770049360000|2026-02-02 16:22:40|2148.1|2140.1|2151.3|2143.3|2151.3|2143.3|2148.1|2140.1|4
1770049370000|2026-02-02 16:22:50|2151.2|2143.2|2148|2140|2151.2|2143.2|2143.9|2135.9|11
1770049380000|2026-02-02 16:23:00|2147.7|2139.7|2146.2|2138.2|2147.7|2139.7|2146.2|2138.2|4
1770049390000|2026-02-02 16:23:10|2146.3|2138.3|2147.6|2139.6|2147.7|2139.7|2146.3|2138.3|2
1770049400000|2026-02-02 16:23:20|2147.5|2139.5|2151|2143|2151|2143|2146.8|2138.8|2
1770049410000|2026-02-02 16:23:30|2151.5|2143.5|2152.5|2144.5|2155.8|2147.8|2151.5|2143.5|2
1770049420000|2026-02-02 16:23:40|2153.5|2145.5|2153.1|2145.1|2153.5|2145.5|2152.9|2144.9|0
1770049430000|2026-02-02 16:23:50|2150.9|2149.4|2152.5|2144.5|2153|2149.4|2150.5|2142.5|3
1770049440000|2026-02-02 16:24:00|2152.4|2144.4|2152.8|2144.8|2153.6|2145.6|2151.9|2143.9|5
1770049450000|2026-02-02 16:24:10|2153|2145|2156.1|2148.1|2159.6|2151.6|2153|2145|7
1770049460000|2026-02-02 16:24:20|2158.1|2150.1|2156.7|2148.7|2158.1|2150.1|2155.4|2147.4|3
1770049470000|2026-02-02 16:24:30|2156.8|2148.8|2156.3|2148.3|2156.9|2152.5|2154|2148.3|1
1770049480000|2026-02-02 16:24:40|2156.1|2148.1|2150.7|2142.7|2156.1|2148.1|2150.6|2142.6|3
1770049490000|2026-02-02 16:24:50|2150.6|2142.6|2150.5|2142.5|2150.7|2142.7|2150.4|2142.4|0
1770049500000|2026-02-02 16:25:00|2151.4|2143.4|2147.3|2139.3|2153.3|2145.3|2147|2139|12
1770049510000|2026-02-02 16:25:10|2147|2139|2153.5|2145.5|2153.5|2145.5|2146.9|2138.9|6
1770049520000|2026-02-02 16:25:20|2151.2|2143.2|2151.2|2143.2|2151.2|2143.2|2151.2|2143.2|3
1770049530000|2026-02-02 16:25:30|2151.3|2143.3|2155.1|2147.1|2155.5|2147.5|2151.1|2143.1|3
1770049540000|2026-02-02 16:25:40|2155|2147|2152.5|2144.5|2155|2147|2151.1|2143.1|2
1770049550000|2026-02-02 16:25:50|2152.6|2144.6|2152.8|2144.8|2152.8|2144.8|2152.5|2144.5|0
1770049560000|2026-02-02 16:26:00|2150.8|2142.8|2149.3|2141.3|2150.8|2142.8|2146.3|2138.3|9
1770049570000|2026-02-02 16:26:10|2149.4|2141.4|2152.3|2144.3|2153.5|2145.5|2148|2140|0
1770049580000|2026-02-02 16:26:20|2153.2|2145.2|2151.5|2143.5|2153.3|2145.3|2151.3|2143.3|2
1770049590000|2026-02-02 16:26:30|2151.4|2143.4|2148.8|2140.8|2151.4|2146.7|2148.2|2140.8|8
1770049600000|2026-02-02 16:26:40|2148.7|2140.7|2148.3|2140.3|2148.7|2140.7|2147.8|2139.8|0
1770049610000|2026-02-02 16:26:50|2149.1|2141.1|2148.3|2140.3|2149.1|2141.1|2148|2140|4
1770049620000|2026-02-02 16:27:00|2148.4|2140.4|2151|2143|2151.5|2143.5|2148.4|2140.4|1
1770049630000|2026-02-02 16:27:10|2151.2|2143.2|2152.1|2144.1|2152.7|2144.7|2150.6|2142.6|2
1770049640000|2026-02-02 16:27:20|2152.3|2144.3|2151.7|2143.7|2152.3|2144.3|2151.7|2143.7|3
1770049650000|2026-02-02 16:27:30|2152.2|2144.2|2152.5|2144.5|2154.6|2146.6|2152.2|2144.2|4
1770049660000|2026-02-02 16:27:40|2152.4|2144.4|2151.5|2143.5|2153.5|2145.5|2151.3|2143.3|3
1770049670000|2026-02-02 16:27:50|2151.6|2143.6|2152.3|2144.3|2153.8|2145.8|2151.6|2143.6|1
1770049680000|2026-02-02 16:28:00|2150.5|2149|2145.5|2137.5|2152.3|2149|2145.4|2137.4|3
1770049690000|2026-02-02 16:28:10|2143.5|2135.5|2142.2|2134.2|2143.5|2135.9|2137.4|2134.1|4
1770049700000|2026-02-02 16:28:20|2142.1|2134.1|2142.8|2134.8|2142.8|2134.8|2141.5|2133.5|4
1770049710000|2026-02-02 16:28:30|2142.7|2134.7|2142.8|2134.8|2143.3|2135.3|2142.6|2134.6|1
1770049720000|2026-02-02 16:28:40|2142.7|2134.7|2143.5|2135.5|2145.2|2137.2|2142.7|2134.7|4
1770049730000|2026-02-02 16:28:50|2142.8|2134.8|2144|2136|2144|2136|2141.3|2133.3|2
1770049740000|2026-02-02 16:29:00|2144.3|2136.3|2142.5|2134.5|2145.5|2137.5|2142.5|2134.5|4
1770049750000|2026-02-02 16:29:10|2142.7|2134.7|2145.5|2137.5|2146.4|2138.4|2142.7|2134.7|7
1770049760000|2026-02-02 16:29:20|2144|2136|2145.3|2137.3|2145.9|2137.9|2144|2136|7
1770049770000|2026-02-02 16:29:30|2145.2|2137.2|2144.8|2136.8|2145.3|2137.3|2143.7|2135.7|1
1770049780000|2026-02-02 16:29:40|2144.7|2136.7|2143.5|2135.5|2145.4|2137.4|2142.6|2134.6|3
1770049790000|2026-02-02 16:29:50|2143.8|2135.8|2142.9|2134.9|2143.8|2135.8|2142.9|2134.9|0
1770049800000|2026-02-02 16:30:00|2142.6|2134.6|2138.3|2130.3|2143.3|2139.6|2135.2|2127.2|12
1770049810000|2026-02-02 16:30:10|2138.4|2130.4|2139.3|2131.3|2139.3|2131.3|2138.4|2130.4|0
1770049820000|2026-02-02 16:30:20|2139.2|2131.2|2137.4|2129.4|2139.2|2131.2|2137.4|2129.4|0
1770049830000|2026-02-02 16:30:30|2139.5|2131.5|2140.7|2132.7|2143.4|2135.4|2139.5|2131.5|5
1770049840000|2026-02-02 16:30:40|2140.8|2132.8|2139.1|2131.1|2140.8|2132.8|2139.1|2131.1|4
1770049850000|2026-02-02 16:30:50|2140.5|2132.5|2141.8|2133.8|2143.2|2135.2|2140.5|2132.5|1
1770049860000|2026-02-02 16:31:00|2142.6|2134.6|2137.4|2129.4|2142.6|2134.6|2135.4|2127.4|6
1770049870000|2026-02-02 16:31:10|2137.2|2129.2|2137.1|2129.1|2137.2|2129.2|2136.5|2128.5|0
1770049880000|2026-02-02 16:31:20|2135.4|2127.4|2139.8|2131.8|2140.1|2132.1|2135.4|2127.4|3
1770049890000|2026-02-02 16:31:30|2135.6|2127.6|2136.8|2128.8|2136.8|2128.8|2135.6|2127.6|2
1770049900000|2026-02-02 16:31:40|2136.7|2128.7|2135.9|2127.9|2136.7|2132.9|2134.4|2127.6|1
1770049910000|2026-02-02 16:31:50|2135.8|2127.8|2134.7|2126.7|2135.8|2127.8|2134.7|2126.7|0
1770049920000|2026-02-02 16:32:00|2134.8|2126.8|2135.5|2127.5|2135.5|2127.5|2134.8|2126.8|2
1770049940000|2026-02-02 16:32:20|2135.4|2127.4|2129.4|2121.4|2135.4|2127.4|2129.4|2121.4|5
1770049950000|2026-02-02 16:32:30|2129.3|2121.3|2128|2120|2129.3|2121.3|2128|2120|3
1770049960000|2026-02-02 16:32:40|2128.2|2120.2|2131.5|2123.5|2131.6|2127.4|2128.2|2120.2|4
1770049970000|2026-02-02 16:32:50|2131.7|2123.7|2126.2|2118.2|2131.7|2123.7|2122.3|2118.2|9
1770049980000|2026-02-02 16:33:00|2125.8|2117.8|2128.9|2120.9|2130.7|2122.7|2125.8|2117.8|4
1770049990000|2026-02-02 16:33:10|2128.8|2120.8|2125.8|2117.8|2129.7|2121.7|2125.8|2117.8|13
1770050000000|2026-02-02 16:33:20|2125.6|2117.6|2124.6|2116.6|2126.9|2118.9|2119.9|2116.3|2
1770050010000|2026-02-02 16:33:30|2124.4|2116.4|2124.8|2116.8|2124.8|2116.8|2124.4|2116.4|0
1770050020000|2026-02-02 16:33:40|2123.2|2121.7|2127.8|2119.8|2127.8|2121.7|2123.2|2119.8|3
1770050030000|2026-02-02 16:33:50|2125.8|2117.8|2127.3|2119.3|2127.6|2119.6|2125.8|2117.8|4
1770050040000|2026-02-02 16:34:00|2128.5|2120.5|2120.4|2112.4|2128.5|2120.5|2120.4|2112.4|3
1770050050000|2026-02-02 16:34:10|2120.8|2112.8|2119.8|2111.8|2120.8|2112.8|2118.6|2110.6|4
1770050060000|2026-02-02 16:34:20|2119.9|2111.9|2121|2113|2125.3|2117.3|2119.9|2111.9|5
1770050070000|2026-02-02 16:34:30|2121.1|2113.1|2120.8|2112.8|2121.3|2113.3|2120.7|2112.7|0
1770050080000|2026-02-02 16:34:40|2123.4|2115.4|2120.7|2112.7|2123.4|2119.5|2120.3|2112.3|3
1770050090000|2026-02-02 16:34:50|2116.1|2114.6|2120.6|2112.6|2120.7|2114.6|2116.1|2112|3
1770050100000|2026-02-02 16:35:00|2124.8|2116.8|2122.3|2114.3|2124.8|2116.8|2121.2|2113.2|2
1770050110000|2026-02-02 16:35:10|2122.8|2114.8|2122.8|2114.8|2122.8|2114.8|2122.8|2114.8|3
1770050130000|2026-02-02 16:35:30|2122.7|2114.7|2119|2111|2122.8|2114.8|2118.8|2110.8|4
1770050140000|2026-02-02 16:35:40|2117.3|2115.8|2124.7|2116.7|2125.2|2117.2|2117.3|2112.8|8
1770050150000|2026-02-02 16:35:50|2124.8|2116.8|2124.6|2116.6|2125|2117|2124.6|2116.6|1
1770050160000|2026-02-02 16:36:00|2121.7|2113.7|2123.1|2115.1|2123.1|2115.1|2119.1|2111.1|4
1770050170000|2026-02-02 16:36:10|2122.6|2114.6|2122.4|2114.4|2123.9|2115.9|2120.9|2112.9|1
1770050180000|2026-02-02 16:36:20|2122.5|2114.5|2123.8|2115.8|2124.1|2116.1|2122.5|2114.5|0
1770050190000|2026-02-02 16:36:30|2123.7|2115.7|2124.1|2116.1|2124.1|2116.1|2123.7|2115.7|3
1770050200000|2026-02-02 16:36:40|2124.6|2116.6|2120.3|2112.3|2124.6|2116.6|2119.9|2111.9|6
1770050210000|2026-02-02 16:36:50|2120.4|2112.4|2118.2|2110.2|2120.5|2112.5|2117.7|2109.7|7
1770050220000|2026-02-02 16:37:00|2118.3|2110.3|2121.4|2113.4|2122.3|2114.3|2118.3|2110.3|4
1770050230000|2026-02-02 16:37:10|2121.3|2113.3|2120.2|2112.2|2123.9|2115.9|2120.2|2112.2|6
1770050240000|2026-02-02 16:37:20|2120.1|2112.1|2119.6|2111.6|2120.7|2112.7|2119.6|2111.6|2
1770050250000|2026-02-02 16:37:30|2119.1|2111.1|2123.3|2115.3|2124.4|2116.4|2119|2111|5
1770050260000|2026-02-02 16:37:40|2123.7|2115.7|2119|2111|2123.8|2115.8|2118.2|2110.2|5
1770050270000|2026-02-02 16:37:50|2121.2|2113.2|2121.7|2113.7|2121.7|2113.7|2121.2|2113.2|3
1770050280000|2026-02-02 16:38:00|2122|2114|2120.5|2112.5|2122.9|2114.9|2119.5|2111.5|3
1770050290000|2026-02-02 16:38:10|2120.4|2112.4|2122.4|2114.4|2122.7|2117.1|2118.2|2112.1|3
1770050300000|2026-02-02 16:38:20|2122.2|2114.2|2122.3|2114.3|2122.3|2114.3|2119.6|2111.6|4
1770050310000|2026-02-02 16:38:30|2123|2115|2119.3|2111.3|2123|2115|2118.2|2110.2|3
1770050320000|2026-02-02 16:38:40|2119.2|2111.2|2117.9|2109.9|2119.2|2111.2|2117.6|2109.6|0
1770050330000|2026-02-02 16:38:50|2118|2110|2114.3|2106.3|2118.1|2110.1|2114.2|2106.2|4
1770050340000|2026-02-02 16:39:00|2114.2|2106.2|2113.4|2105.4|2114.2|2106.2|2109.1|2101.1|11
1770050350000|2026-02-02 16:39:10|2113.2|2105.2|2115.4|2107.4|2115.7|2107.7|2112.8|2104.8|2
1770050360000|2026-02-02 16:39:20|2118.2|2110.2|2119.7|2111.7|2120.2|2112.2|2116.7|2108.7|1
1770050370000|2026-02-02 16:39:30|2120.2|2112.2|2122|2114|2122.2|2114.2|2119.8|2111.8|1
1770050380000|2026-02-02 16:39:40|2121.9|2113.9|2121.9|2113.9|2122|2114|2121.7|2113.7|1
1770050390000|2026-02-02 16:39:50|2122.7|2114.7|2122.7|2114.7|2124.2|2116.2|2122.3|2114.3|13
1770050400000|2026-02-02 16:40:00|2123.2|2115.2|2124.1|2116.1|2124.1|2116.1|2123.2|2115.2|0
1770050410000|2026-02-02 16:40:10|2124.2|2116.2|2124.5|2116.5|2125.2|2117.2|2123.7|2115.7|1
1770050420000|2026-02-02 16:40:20|2124.4|2116.4|2124|2116|2129|2121|2124|2116|3
1770050430000|2026-02-02 16:40:30|2125|2117|2122.9|2114.9|2125|2117|2122.9|2114.9|1
1770050440000|2026-02-02 16:40:40|2123|2115|2123.5|2115.5|2123.5|2115.5|2122.6|2114.6|1
1770050450000|2026-02-02 16:40:50|2123.1|2115.1|2123.3|2115.3|2124.9|2116.9|2122.6|2114.6|2
1770050460000|2026-02-02 16:41:00|2124.5|2116.5|2127.2|2119.2|2128.3|2120.3|2124.5|2116.5|7
1770050470000|2026-02-02 16:41:10|2126.9|2118.9|2124.9|2116.9|2126.9|2118.9|2124.4|2116.4|3
1770050480000|2026-02-02 16:41:20|2125.1|2117.1|2127.4|2119.4|2127.7|2119.7|2125.1|2117.1|2
1770050490000|2026-02-02 16:41:30|2127.3|2119.3|2128.5|2120.5|2129.7|2121.7|2127.2|2119.2|1
1770050500000|2026-02-02 16:41:40|2128.7|2120.7|2130.5|2122.5|2130.8|2122.8|2128.7|2120.7|0
1770050510000|2026-02-02 16:41:50|2130.7|2122.7|2129|2121|2132.3|2124.3|2128.7|2120.7|1
1770050520000|2026-02-02 16:42:00|2127.6|2126.1|2124.1|2116.1|2128.9|2126.1|2124.1|2116.1|2
1770050530000|2026-02-02 16:42:10|2128.5|2120.5|2126.5|2118.5|2128.9|2120.9|2126.5|2118.5|3
1770050540000|2026-02-02 16:42:20|2126.6|2118.6|2124.7|2116.7|2127.9|2119.9|2124.7|2116.7|2
1770050550000|2026-02-02 16:42:30|2123.7|2115.7|2124.2|2116.2|2124.3|2121.1|2122.6|2115.1|2
1770050560000|2026-02-02 16:42:40|2123.2|2115.2|2123|2115|2123.5|2115.5|2123|2115|0
1770050570000|2026-02-02 16:42:50|2122.9|2114.9|2122|2114|2123.5|2115.5|2122|2114|0
1770050580000|2026-02-02 16:43:00|2123.9|2115.9|2124.4|2116.4|2127.1|2119.1|2123.9|2115.9|3
1770050590000|2026-02-02 16:43:10|2124.5|2116.5|2128.8|2120.8|2128.8|2120.8|2124.4|2116.4|4
1770050600000|2026-02-02 16:43:20|2130.2|2122.2|2128.3|2120.3|2130.2|2122.2|2128.2|2120.2|3
1770050610000|2026-02-02 16:43:30|2128.5|2120.5|2130.1|2122.1|2131|2123|2128.5|2120.5|1
1770050620000|2026-02-02 16:43:40|2130.5|2122.5|2128.7|2120.7|2132.3|2124.3|2128.2|2120.2|4
1770050630000|2026-02-02 16:43:50|2128.3|2120.3|2130.3|2122.3|2130.4|2122.4|2128.2|2120.2|1
1770050640000|2026-02-02 16:44:00|2131.5|2123.5|2128.1|2120.1|2131.5|2123.5|2128|2120|4
1770050650000|2026-02-02 16:44:10|2128.4|2120.4|2123.8|2115.8|2128.4|2120.4|2123.7|2115.7|2
1770050660000|2026-02-02 16:44:20|2125.7|2117.7|2127|2119|2127|2119|2125.2|2117.2|0
1770050670000|2026-02-02 16:44:30|2126.9|2118.9|2126.9|2118.9|2127.5|2119.5|2125.7|2117.7|2
1770050680000|2026-02-02 16:44:40|2126.8|2118.8|2124.5|2116.5|2129.2|2121.2|2124.5|2116.5|4
1770050690000|2026-02-02 16:44:50|2124.4|2116.4|2124.2|2116.2|2125.7|2117.7|2124.2|2116.2|2
1770050700000|2026-02-02 16:45:00|2124.1|2116.1|2120|2112|2124.1|2116.1|2119.7|2111.7|4
1770050710000|2026-02-02 16:45:10|2119.5|2111.5|2119.4|2111.4|2119.5|2112.4|2113.9|2110.6|1
1770050720000|2026-02-02 16:45:20|2119.7|2111.7|2119.6|2111.6|2119.7|2111.7|2119.5|2111.5|0
1770050730000|2026-02-02 16:45:30|2119.7|2111.7|2118.5|2110.5|2119.7|2111.7|2118.2|2110.2|2
1770050740000|2026-02-02 16:45:40|2118.8|2110.8|2118.4|2110.4|2118.8|2115.1|2116.6|2110.4|1
1770050750000|2026-02-02 16:45:50|2116.8|2108.8|2116.6|2108.6|2116.8|2108.8|2116.5|2108.5|2
1770050760000|2026-02-02 16:46:00|2116.7|2108.7|2121|2113|2121|2113|2116.7|2108.7|12
1770050770000|2026-02-02 16:46:10|2122.4|2114.4|2125|2117|2125|2117|2121.7|2113.7|1
1770050780000|2026-02-02 16:46:20|2122.9|2114.9|2123.4|2115.4|2124.2|2116.2|2122.9|2114.9|3
1770050790000|2026-02-02 16:46:30|2123.6|2115.6|2123|2115|2124.1|2116.1|2123|2115|0
1770050800000|2026-02-02 16:46:40|2122.7|2114.7|2120.3|2112.3|2122.8|2117.7|2119.2|2112|2
1770050810000|2026-02-02 16:46:50|2120.4|2112.4|2116.8|2108.8|2120.4|2112.4|2116.8|2108.8|1
1770050820000|2026-02-02 16:47:00|2116.9|2108.9|2120.3|2112.3|2120.6|2112.6|2116.9|2108.9|4
1770050830000|2026-02-02 16:47:10|2120.4|2112.4|2121.4|2113.4|2121.6|2113.6|2120.4|2112.4|0
1770050840000|2026-02-02 16:47:20|2121.1|2113.1|2121|2113|2121.1|2113.1|2121|2113|0
1770050850000|2026-02-02 16:47:30|2120.8|2112.8|2121.3|2113.3|2121.3|2113.3|2120.7|2112.7|0
1770050860000|2026-02-02 16:47:40|2121.6|2113.6|2126.9|2118.9|2127.7|2119.7|2120.9|2113.6|4
1770050870000|2026-02-02 16:47:50|2126.7|2118.7|2122.9|2114.9|2126.7|2118.7|2120.7|2112.7|6
1770050880000|2026-02-02 16:48:00|2122.3|2120.8|2121.5|2113.5|2122.4|2120.8|2119.5|2111.5|3
1770050890000|2026-02-02 16:48:10|2122|2114|2124.3|2116.3|2124.5|2116.5|2121.3|2113.3|1
1770050900000|2026-02-02 16:48:20|2124.5|2116.5|2122.8|2114.8|2124.5|2116.5|2121|2113|0
1770050910000|2026-02-02 16:48:30|2122.7|2114.7|2123.1|2115.1|2123.1|2115.1|2121.5|2113.5|1
1770050920000|2026-02-02 16:48:40|2123|2115|2128.7|2120.7|2129.1|2121.1|2122.9|2114.9|4
1770050930000|2026-02-02 16:48:50|2128.6|2120.6|2122.2|2114.2|2128.6|2120.6|2121|2113|1
1770050940000|2026-02-02 16:49:00|2122.1|2114.1|2118.4|2110.4|2122.6|2114.6|2118.4|2110.4|2
1770050950000|2026-02-02 16:49:10|2119.9|2111.9|2119.9|2111.9|2120.8|2112.8|2119.2|2111.2|1
1770050960000|2026-02-02 16:49:20|2119.8|2111.8|2119.4|2111.4|2119.8|2111.8|2119.2|2111.2|0
1770050970000|2026-02-02 16:49:30|2119.5|2111.5|2119.8|2111.8|2120.1|2112.1|2119.4|2111.4|0
1770050980000|2026-02-02 16:49:40|2119.9|2111.9|2125.9|2117.9|2125.9|2118.8|2119.9|2111.9|3
1770050990000|2026-02-02 16:49:50|2127|2119|2128.2|2120.2|2128.2|2120.2|2127|2119|0
1770051000000|2026-02-02 16:50:00|2128.5|2120.5|2122.9|2114.9|2129|2121|2122.9|2114.9|3
1770051010000|2026-02-02 16:50:10|2126.2|2118.2|2126.1|2118.1|2126.3|2118.3|2123.3|2115.3|2
1770051020000|2026-02-02 16:50:20|2125.7|2117.7|2124.5|2116.5|2126.2|2118.2|2122.2|2114.2|0
1770051030000|2026-02-02 16:50:30|2123.9|2115.9|2123.2|2115.2|2123.9|2115.9|2122.3|2114.3|0
1770051040000|2026-02-02 16:50:40|2123.3|2115.3|2126.6|2118.6|2128.6|2120.8|2122.3|2115.3|4
1770051050000|2026-02-02 16:50:50|2124.1|2116.1|2122.5|2114.5|2124.8|2116.8|2122.4|2114.4|0
1770051060000|2026-02-02 16:51:00|2122.3|2114.3|2122.5|2114.5|2122.5|2114.5|2122.3|2114.3|1
1770051070000|2026-02-02 16:51:10|2122.4|2114.4|2124.1|2116.1|2124.1|2116.1|2122.4|2114.4|1
1770051080000|2026-02-02 16:51:20|2124.3|2116.3|2124.6|2116.6|2124.6|2116.6|2124.3|2116.3|0
1770051090000|2026-02-02 16:51:30|2124.9|2116.9|2126.8|2118.8|2127|2123.5|2124.9|2116.9|3
1770051100000|2026-02-02 16:51:40|2126.7|2118.7|2126.2|2118.2|2127|2119|2125.3|2117.3|3
1770051110000|2026-02-02 16:51:50|2121.7|2120.2|2127.4|2119.4|2128.3|2120.3|2121.7|2117.9|2
1770051120000|2026-02-02 16:52:00|2127.7|2119.7|2128.8|2120.8|2129.8|2121.8|2127.7|2119.7|1
1770051130000|2026-02-02 16:52:10|2125.6|2117.6|2121.1|2113.1|2125.6|2117.6|2121.1|2113.1|5
1770051140000|2026-02-02 16:52:20|2122.9|2114.9|2123.3|2115.3|2123.9|2115.9|2122.9|2114.9|2
1770051150000|2026-02-02 16:52:30|2123.8|2115.8|2124.7|2116.7|2124.7|2116.7|2121.4|2113.4|2
1770051160000|2026-02-02 16:52:40|2125.6|2117.6|2125.2|2117.2|2126.2|2118.2|2125.1|2117.1|2
1770051170000|2026-02-02 16:52:50|2122.4|2114.4|2119.8|2111.8|2122.4|2114.4|2119.8|2111.8|3
1770051180000|2026-02-02 16:53:00|2120.1|2112.1|2123.7|2115.7|2123.7|2115.7|2120.1|2112.1|4
1770051190000|2026-02-02 16:53:10|2123.8|2115.8|2127.8|2119.8|2127.8|2119.8|2123.8|2115.8|1
1770051200000|2026-02-02 16:53:20|2127.4|2119.4|2127.1|2119.1|2127.6|2119.6|2127|2119|1
1770051210000|2026-02-02 16:53:30|2127|2119|2129.9|2121.9|2130.1|2124.3|2125.8|2118.8|1
1770051220000|2026-02-02 16:53:40|2129.7|2121.7|2128.1|2120.1|2129.7|2121.7|2127.1|2119.1|3
1770051230000|2026-02-02 16:53:50|2128.2|2120.2|2128.3|2120.3|2128.3|2120.3|2128|2120|0
1770051240000|2026-02-02 16:54:00|2129.5|2121.5|2128.6|2120.6|2129.5|2121.5|2128.2|2120.2|1
1770051250000|2026-02-02 16:54:10|2130.2|2122.2|2128.2|2120.2|2131.4|2123.4|2128.2|2120.2|7
1770051260000|2026-02-02 16:54:20|2128.1|2120.1|2128.7|2120.7|2129.7|2121.7|2128.1|2120.1|1
1770051270000|2026-02-02 16:54:30|2129|2121|2129.5|2121.5|2129.7|2121.7|2128.5|2120.5|1
1770051280000|2026-02-02 16:54:40|2129.4|2121.4|2126.6|2118.6|2129.5|2121.5|2126.2|2118.2|4
1770051290000|2026-02-02 16:54:50|2127.7|2119.7|2127.4|2119.4|2128.3|2120.3|2127.3|2119.3|8
1770051300000|2026-02-02 16:55:00|2127.6|2119.6|2127.4|2119.4|2130.2|2122.2|2127.4|2119.4|6
1770051310000|2026-02-02 16:55:10|2128.6|2120.6|2129.3|2121.3|2130.7|2126.1|2127.6|2120.6|5
1770051320000|2026-02-02 16:55:20|2128.3|2120.3|2127.5|2119.5|2128.3|2120.3|2127.5|2119.5|2
1770051330000|2026-02-02 16:55:30|2127.4|2119.4|2123.9|2115.9|2127.4|2119.4|2121.9|2113.9|4
1770051340000|2026-02-02 16:55:40|2123.7|2115.7|2122.7|2114.7|2123.9|2115.9|2122.3|2114.3|1
1770051350000|2026-02-02 16:55:50|2122.6|2114.6|2121.2|2113.2|2122.6|2114.6|2121.2|2113.2|0
1770051360000|2026-02-02 16:56:00|2121.7|2113.7|2123.5|2115.5|2123.7|2115.7|2121.7|2113.7|2
1770051370000|2026-02-02 16:56:10|2124|2116|2125.5|2117.5|2125.5|2117.5|2124|2116|1
1770051380000|2026-02-02 16:56:20|2125.9|2117.9|2127.5|2119.5|2127.5|2119.5|2125.3|2117.3|2
1770051390000|2026-02-02 16:56:30|2127.6|2119.6|2129.1|2121.1|2129.1|2121.1|2127.6|2119.6|1
1770051400000|2026-02-02 16:56:40|2129.2|2121.2|2126.7|2118.7|2130|2122|2126.4|2118.4|7
1770051410000|2026-02-02 16:56:50|2127.1|2119.1|2129.8|2121.8|2130.7|2123.8|2125.3|2119.1|4
1770051420000|2026-02-02 16:57:00|2130.1|2122.1|2129.1|2121.1|2130.6|2122.6|2129.1|2121.1|4
1770051430000|2026-02-02 16:57:10|2127|2119|2125.9|2117.9|2127|2119|2125.8|2117.8|2
1770051440000|2026-02-02 16:57:20|2126|2118|2126.9|2118.9|2127.7|2119.7|2126|2118|1
1770051450000|2026-02-02 16:57:30|2126.8|2118.8|2126.2|2118.2|2126.9|2118.9|2125.7|2117.7|1
1770051460000|2026-02-02 16:57:40|2127.2|2119.2|2128.3|2120.3|2128.4|2120.4|2126.8|2118.8|4
1770051470000|2026-02-02 16:57:50|2128.7|2120.7|2129.5|2121.5|2129.9|2121.9|2128.7|2120.7|2
1770051480000|2026-02-02 16:58:00|2129.7|2121.7|2129.7|2121.7|2129.8|2121.8|2129.5|2121.5|3
1770051490000|2026-02-02 16:58:10|2127.5|2126|2123.9|2115.9|2129.7|2126|2122.9|2114.9|4
1770051500000|2026-02-02 16:58:20|2125.1|2117.1|2127|2119|2127|2119|2125.1|2117.1|3
1770051510000|2026-02-02 16:58:30|2126.7|2118.7|2124.6|2116.6|2126.7|2118.7|2123.8|2115.8|1
1770051520000|2026-02-02 16:58:40|2124.5|2116.5|2122.7|2114.7|2124.7|2116.7|2122.5|2114.5|3
1770051530000|2026-02-02 16:58:50|2122.5|2114.5|2122.5|2114.5|2122.9|2114.9|2122.4|2114.4|1
1770051540000|2026-02-02 16:59:00|2122.2|2114.2|2122.4|2114.4|2123.6|2115.6|2122|2114|1
1770051550000|2026-02-02 16:59:10|2122.3|2114.3|2121.3|2113.3|2122.3|2114.3|2120.6|2112.6|5
1770051560000|2026-02-02 16:59:20|2121.2|2113.2|2121.6|2113.6|2121.6|2117.3|2118.8|2113|1
1770051570000|2026-02-02 16:59:30|2121.7|2113.7|2124.5|2116.5|2124.7|2116.7|2121.7|2113.7|3
1770051580000|2026-02-02 16:59:40|2125.2|2117.2|2124.5|2116.5|2125.8|2117.8|2124.2|2116.2|3
1770051590000|2026-02-02 16:59:50|2123.7|2115.7|2126.4|2118.4|2127.5|2119.5|2123.7|2115.7|3
1770051600000|2026-02-02 17:00:00|2126.1|2118.1|2123.3|2115.3|2126.1|2118.1|2119.9|2111.9|7
1770051610000|2026-02-02 17:00:10|2123.2|2115.2|2123.1|2115.1|2123.2|2115.2|2122.9|2114.9|0
1770051620000|2026-02-02 17:00:20|2125.5|2117.5|2126.7|2118.7|2127.6|2123.1|2124.6|2117.5|4
1770051630000|2026-02-02 17:00:30|2123.2|2115.2|2123.2|2115.2|2123.2|2115.2|2123.2|2115.2|2
1770051640000|2026-02-02 17:00:40|2123.3|2115.3|2127.8|2119.8|2128.9|2120.9|2123.3|2115.3|5
1770051650000|2026-02-02 17:00:50|2128.3|2120.3|2128.4|2120.4|2128.6|2120.6|2128.1|2120.1|0
1770051660000|2026-02-02 17:01:00|2128.9|2120.9|2129.9|2121.9|2131.1|2123.1|2128.9|2120.9|8
1770051670000|2026-02-02 17:01:10|2130.7|2122.7|2138.5|2130.5|2138.5|2130.5|2130.7|2122.7|10
1770051680000|2026-02-02 17:01:20|2138.8|2130.8|2135.7|2127.7|2138.9|2130.9|2135.7|2127.7|8
1770051690000|2026-02-02 17:01:30|2136.1|2128.1|2138.5|2130.5|2138.7|2130.7|2136.1|2128.1|3
1770051700000|2026-02-02 17:01:40|2138.7|2130.7|2135.8|2127.8|2138.7|2130.7|2135|2127|2
1770051710000|2026-02-02 17:01:50|2136|2128|2136.1|2128.1|2136.4|2128.4|2135.9|2127.9|0
1770051720000|2026-02-02 17:02:00|2135|2127|2135.7|2127.7|2138.9|2132.1|2133.6|2127|7
1770051740000|2026-02-02 17:02:20|2137.3|2129.3|2133|2125|2137.4|2129.4|2133|2125|7
1770051750000|2026-02-02 17:02:30|2129|2121|2132.7|2124.7|2133.1|2127.4|2128.7|2120.7|13
1770051760000|2026-02-02 17:02:40|2133.1|2125.1|2129.7|2121.7|2133.9|2125.9|2128.5|2120.5|8
1770051770000|2026-02-02 17:02:50|2129.8|2121.8|2131.8|2123.8|2131.8|2123.8|2129.8|2121.8|3
1770051780000|2026-02-02 17:03:00|2131.9|2123.9|2133.6|2125.6|2134.9|2126.9|2128.8|2120.8|6
1770051790000|2026-02-02 17:03:10|2133.8|2125.8|2134.3|2126.3|2134.7|2126.7|2132.9|2124.9|1
1770051800000|2026-02-02 17:03:20|2133.6|2125.6|2134.4|2126.4|2134.7|2126.7|2133|2125|2
1770051810000|2026-02-02 17:03:30|2134.2|2126.2|2134|2126|2134.4|2126.4|2133|2125|1
1770051820000|2026-02-02 17:03:40|2133.9|2125.9|2133.2|2125.2|2134|2126|2133.2|2125.2|1
1770051830000|2026-02-02 17:03:50|2133.3|2125.3|2134.8|2126.8|2134.8|2126.8|2133|2125|1
1770051840000|2026-02-02 17:04:00|2136.3|2128.3|2136.8|2128.8|2137.6|2129.6|2136.3|2128.3|4
1770051850000|2026-02-02 17:04:10|2137.2|2129.2|2137.1|2129.1|2137.8|2129.8|2137|2129|1
1770051860000|2026-02-02 17:04:20|2136.9|2128.9|2127.5|2126|2136.9|2128.9|2127.5|2125.6|2
1770051870000|2026-02-02 17:04:30|2131.3|2123.3|2132.8|2124.8|2133.8|2127.4|2128.9|2121.7|5
1770051880000|2026-02-02 17:04:40|2133|2125|2131.6|2123.6|2133|2127.5|2129|2122.2|11
1770051890000|2026-02-02 17:04:50|2131.4|2123.4|2132.9|2124.9|2133.1|2125.1|2131.4|2123.4|1
1770051900000|2026-02-02 17:05:00|2132.6|2124.6|2133.7|2125.7|2135.3|2127.3|2129.7|2121.7|12
1770051910000|2026-02-02 17:05:10|2133.8|2125.8|2133.2|2125.2|2135.7|2127.7|2133.2|2125.2|0
1770051920000|2026-02-02 17:05:20|2134.3|2126.3|2134.3|2126.3|2135.2|2127.2|2133.8|2125.8|1
1770051930000|2026-02-02 17:05:30|2134.5|2126.5|2134.1|2126.1|2135.3|2130.9|2132.4|2126.1|3
1770051940000|2026-02-02 17:05:40|2134|2126|2134.5|2126.5|2135.7|2127.7|2133.8|2125.8|2
1770051950000|2026-02-02 17:05:50|2134.7|2126.7|2137.6|2129.6|2137.6|2129.6|2133.1|2125.1|6
1770051960000|2026-02-02 17:06:00|2137.5|2129.5|2135.2|2127.2|2137.8|2129.8|2134.8|2126.8|11
1770051970000|2026-02-02 17:06:10|2135|2127|2136.7|2128.7|2136.7|2128.7|2135|2127|0
1770051980000|2026-02-02 17:06:20|2136.6|2128.6|2138.8|2130.8|2138.8|2130.8|2136.3|2128.3|7
1770051990000|2026-02-02 17:06:30|2138.3|2130.3|2140.3|2132.3|2140.6|2132.6|2138.3|2130.3|4
1770052000000|2026-02-02 17:06:40|2140.2|2132.2|2140.3|2132.3|2140.3|2132.3|2140.2|2132.2|0
1770052010000|2026-02-02 17:06:50|2140.1|2132.1|2136.2|2128.2|2140.1|2133.4|2134.9|2127.4|4
1770052020000|2026-02-02 17:07:00|2137.2|2129.2|2135.4|2127.4|2140.7|2132.7|2135.4|2127.4|17
1770052030000|2026-02-02 17:07:10|2136.2|2128.2|2135.9|2127.9|2136.2|2128.2|2135.6|2127.6|0
1770052040000|2026-02-02 17:07:20|2134.7|2126.7|2133.3|2125.3|2134.7|2126.7|2133.3|2125.3|0
1770052050000|2026-02-02 17:07:30|2133.2|2125.2|2133.6|2125.6|2133.8|2125.8|2131|2123|15
1770052060000|2026-02-02 17:07:40|2134.1|2126.1|2135.9|2127.9|2136|2128|2134.1|2126.1|1
1770052070000|2026-02-02 17:07:50|2135.8|2127.8|2136.1|2128.1|2136.1|2130.6|2132.1|2125.6|4
1770052080000|2026-02-02 17:08:00|2134.3|2132.8|2134.1|2126.1|2139.7|2132.8|2134.1|2126.1|6
1770052090000|2026-02-02 17:08:10|2134.2|2126.2|2134.7|2126.7|2135.5|2127.5|2134|2126|1
1770052100000|2026-02-02 17:08:20|2135.4|2127.4|2137.5|2129.5|2137.6|2129.6|2135.4|2127.4|2
1770052110000|2026-02-02 17:08:30|2137.6|2129.6|2138.4|2130.4|2138.7|2135.2|2136.7|2129.6|9
1770052120000|2026-02-02 17:08:40|2138.5|2130.5|2138.4|2130.4|2138.7|2130.7|2137|2129|7
1770052130000|2026-02-02 17:08:50|2137.2|2129.2|2136.2|2128.2|2137.9|2129.9|2136.1|2128.1|3
1770052140000|2026-02-02 17:09:00|2136.1|2128.1|2138.4|2130.4|2138.4|2133.1|2134.6|2128.1|1
1770052150000|2026-02-02 17:09:10|2138.3|2130.3|2137.5|2129.5|2138.3|2130.3|2137.5|2129.5|2
1770052160000|2026-02-02 17:09:20|2137.6|2129.6|2137.3|2129.3|2137.6|2129.6|2137.3|2129.3|0
1770052170000|2026-02-02 17:09:30|2135.2|2127.2|2135.6|2127.6|2135.6|2127.6|2135|2127|9
1770052180000|2026-02-02 17:09:40|2136|2128|2136.6|2128.6|2137.3|2129.3|2136|2128|1
1770052190000|2026-02-02 17:09:50|2136.7|2128.7|2137.7|2129.7|2138.3|2130.3|2136.6|2128.6|0
1770052200000|2026-02-02 17:10:00|2137.6|2129.6|2134.8|2126.8|2139.6|2132.1|2133.6|2126.4|7
1770052210000|2026-02-02 17:10:10|2136.3|2128.3|2135.3|2127.3|2136.3|2128.3|2135.2|2127.2|1
1770052220000|2026-02-02 17:10:20|2135.2|2127.2|2133.2|2125.2|2135.2|2127.2|2132.9|2124.9|1
1770052230000|2026-02-02 17:10:30|2133.1|2125.1|2131.6|2123.6|2133.8|2125.8|2131.6|2123.6|7
1770052240000|2026-02-02 17:10:40|2131.5|2123.5|2130.2|2122.2|2131.7|2123.7|2130.2|2122.2|0
1770052250000|2026-02-02 17:10:50|2128.3|2120.3|2127|2119|2129.5|2122|2123.5|2118.5|3
1770052260000|2026-02-02 17:11:00|2127.1|2119.1|2128.4|2120.4|2128.7|2120.7|2127|2119|1
1770052270000|2026-02-02 17:11:10|2128.3|2120.3|2128|2120|2128.5|2120.5|2128|2120|2
1770052280000|2026-02-02 17:11:20|2128.3|2120.3|2127.7|2119.7|2128.4|2120.4|2127.4|2119.4|1
1770052290000|2026-02-02 17:11:30|2127.6|2119.6|2131|2123|2131.2|2123.2|2126.3|2118.3|3
1770052300000|2026-02-02 17:11:40|2130.9|2122.9|2131.8|2123.8|2131.8|2128|2129.5|2122.6|2
1770052310000|2026-02-02 17:11:50|2131.7|2123.7|2134.4|2126.4|2134.7|2126.7|2131.1|2123.1|2
1770052320000|2026-02-02 17:12:00|2135|2127|2137.1|2129.1|2137.2|2129.2|2135|2127|5
1770052330000|2026-02-02 17:12:10|2137.2|2129.2|2136|2128|2137.2|2130.8|2132.3|2127|8
1770052340000|2026-02-02 17:12:20|2135.4|2127.4|2133.1|2125.1|2135.4|2127.4|2133.1|2125.1|5
1770052350000|2026-02-02 17:12:30|2133.2|2125.2|2134.2|2126.2|2136.7|2128.7|2133.2|2125.2|3
1770052360000|2026-02-02 17:12:40|2132.8|2124.8|2132.2|2124.2|2132.8|2128.8|2130.3|2124.2|6
1770052370000|2026-02-02 17:12:50|2132|2124|2130.9|2122.9|2132.2|2124.2|2130.9|2122.9|2
1770052380000|2026-02-02 17:13:00|2131.5|2123.5|2132.9|2124.9|2132.9|2124.9|2131.5|2123.5|3
1770052390000|2026-02-02 17:13:10|2134|2126|2131.2|2123.2|2134|2126|2131.2|2123.2|6
1770052400000|2026-02-02 17:13:20|2131.4|2123.4|2131.9|2123.9|2131.9|2123.9|2129.9|2121.9|5
1770052410000|2026-02-02 17:13:30|2133.5|2125.5|2135.3|2127.3|2135.7|2127.7|2133.5|2125.5|1
1770052420000|2026-02-02 17:13:40|2135.2|2127.2|2135.2|2127.2|2135.2|2127.2|2135.2|2127.2|0
1770052430000|2026-02-02 17:13:50|2135.3|2127.3|2135.4|2127.4|2135.4|2127.4|2135.3|2127.3|0
1770052440000|2026-02-02 17:14:00|2136.6|2128.6|2137|2129|2137.2|2129.2|2135.3|2127.3|5
1770052450000|2026-02-02 17:14:10|2136.9|2128.9|2133.3|2125.3|2136.9|2128.9|2133.3|2125.3|4
1770052460000|2026-02-02 17:14:20|2132.7|2124.7|2132.5|2124.5|2133.2|2125.2|2132.2|2124.2|1
1770052470000|2026-02-02 17:14:30|2132.3|2124.3|2133.3|2125.3|2133.3|2125.3|2132.2|2124.2|2
1770052480000|2026-02-02 17:14:40|2133.7|2125.7|2133.1|2125.1|2133.7|2125.7|2133.1|2125.1|0
1770052490000|2026-02-02 17:14:50|2132.6|2124.6|2137.4|2129.4|2137.4|2129.4|2132.6|2124.6|4
1770052500000|2026-02-02 17:15:00|2137.1|2129.1|2139.4|2131.4|2139.4|2131.4|2137.1|2129.1|4
1770052510000|2026-02-02 17:15:10|2140|2132|2138.9|2130.9|2140.1|2136.4|2137.9|2130.9|5
1770052520000|2026-02-02 17:15:20|2133.9|2125.9|2133.7|2125.7|2134.4|2126.4|2133.5|2125.5|5
1770052530000|2026-02-02 17:15:30|2133.6|2125.6|2134.8|2126.8|2134.9|2128.5|2130|2125.4|1
1770052540000|2026-02-02 17:15:40|2134.9|2126.9|2132.8|2124.8|2134.9|2126.9|2131.3|2123.3|1
1770052550000|2026-02-02 17:15:50|2132.6|2124.6|2133.4|2125.4|2134.1|2126.1|2132.6|2124.6|0
1770052560000|2026-02-02 17:16:00|2133.2|2125.2|2133.4|2125.4|2133.7|2125.7|2133.2|2125.2|1
1770052570000|2026-02-02 17:16:10|2133.5|2125.5|2132.3|2124.3|2133.5|2125.5|2131.1|2123.1|5
1770052580000|2026-02-02 17:16:20|2131.1|2123.1|2131.9|2123.9|2133.9|2128.5|2130|2123.1|3
1770052590000|2026-02-02 17:16:30|2132|2124|2132.3|2124.3|2132.5|2124.5|2131.3|2123.3|2
1770052600000|2026-02-02 17:16:40|2132.2|2124.2|2133.9|2125.9|2134.2|2126.2|2132.2|2124.2|4
1770052610000|2026-02-02 17:16:50|2134|2126|2132|2124|2134|2126|2132|2124|1
1770052620000|2026-02-02 17:17:00|2132.1|2124.1|2131.6|2123.6|2132.1|2124.1|2131.5|2123.5|2
1770052630000|2026-02-02 17:17:10|2131.4|2123.4|2132.4|2124.4|2132.6|2124.6|2131.3|2123.3|3
1770052640000|2026-02-02 17:17:20|2132.3|2124.3|2130.4|2122.4|2132.3|2124.3|2129.8|2121.8|2
1770052650000|2026-02-02 17:17:30|2130.2|2122.2|2131.4|2123.4|2131.6|2127.1|2128.6|2121|4
1770052660000|2026-02-02 17:17:40|2130.1|2122.1|2131.6|2123.6|2131.7|2123.7|2130.1|2122.1|1
1770052670000|2026-02-02 17:17:50|2130.6|2122.6|2131.2|2123.2|2131.9|2123.9|2130.6|2122.6|5
1770052680000|2026-02-02 17:18:00|2132.2|2124.2|2133.6|2125.6|2133.6|2125.6|2131.2|2123.2|3
1770052690000|2026-02-02 17:18:10|2133.5|2125.5|2132.1|2124.1|2133.5|2125.5|2131.5|2123.5|0
1770052700000|2026-02-02 17:18:20|2132.2|2124.2|2128.6|2120.6|2132.5|2124.5|2128.6|2120.6|1
1770052710000|2026-02-02 17:18:30|2128.4|2120.4|2128.4|2120.4|2129.2|2121.2|2128.2|2120.2|1
1770052720000|2026-02-02 17:18:40|2128.5|2120.5|2128.5|2120.5|2128.6|2120.6|2128.4|2120.4|0
1770052730000|2026-02-02 17:18:50|2127.6|2119.6|2128|2120|2128.3|2120.3|2127.6|2119.6|2
1770052740000|2026-02-02 17:19:00|2128.1|2120.1|2127.7|2119.7|2128.6|2120.6|2127.7|2119.7|1
1770052750000|2026-02-02 17:19:10|2127.6|2119.6|2127.4|2119.4|2128.3|2120.3|2127.3|2119.3|1
1770052760000|2026-02-02 17:19:20|2127.3|2119.3|2130.7|2122.7|2131|2123|2127.3|2119.3|2
1770052770000|2026-02-02 17:19:30|2130.6|2122.6|2133.2|2125.2|2133.2|2125.2|2130.4|2122.4|1
1770052780000|2026-02-02 17:19:40|2133.1|2125.1|2133.4|2125.4|2134.3|2126.3|2132|2124|3
1770052790000|2026-02-02 17:19:50|2133.3|2125.3|2134|2126|2134|2126|2132.9|2124.9|0
1770052800000|2026-02-02 17:20:00|2133.8|2125.8|2134.1|2126.1|2134.1|2126.1|2133.8|2125.8|1
1770052810000|2026-02-02 17:20:10|2134.2|2126.2|2135.5|2127.5|2135.8|2127.8|2133.9|2125.9|0
1770052820000|2026-02-02 17:20:20|2135.2|2127.2|2137.1|2129.1|2137.1|2129.1|2135.1|2127.1|2
1770052830000|2026-02-02 17:20:30|2137.2|2129.2|2133.8|2125.8|2137.2|2129.2|2133.8|2125.8|4
1770052840000|2026-02-02 17:20:40|2133.9|2125.9|2135.2|2127.2|2135.5|2127.5|2133.9|2125.9|2
1770052850000|2026-02-02 17:20:50|2135.1|2127.1|2135.6|2127.6|2135.9|2127.9|2135.1|2127.1|0
1770052860000|2026-02-02 17:21:00|2138.3|2130.3|2135.7|2127.7|2138.6|2130.6|2135.3|2127.3|6
1770052870000|2026-02-02 17:21:10|2135.6|2127.6|2136.6|2128.6|2137.6|2129.6|2135.3|2127.3|1
1770052880000|2026-02-02 17:21:20|2136.9|2128.9|2137.9|2129.9|2139.5|2131.5|2136.9|2128.9|6
1770052890000|2026-02-02 17:21:30|2138|2130|2136.6|2128.6|2138.6|2130.6|2136.4|2128.4|4
1770052900000|2026-02-02 17:21:40|2136.7|2128.7|2136.3|2128.3|2138.8|2132.3|2133.8|2128|10
1770052910000|2026-02-02 17:21:50|2136.7|2128.7|2137|2129|2137.3|2129.3|2136.4|2128.4|4
1770052920000|2026-02-02 17:22:00|2137.4|2129.4|2132.7|2124.7|2137.4|2129.4|2132.7|2124.7|2
1770052930000|2026-02-02 17:22:10|2132.5|2124.5|2133.4|2125.4|2134.4|2126.4|2132.5|2124.5|1
1770052940000|2026-02-02 17:22:20|2133.5|2125.5|2132.6|2124.6|2133.5|2125.5|2132.2|2124.2|0
1770052950000|2026-02-02 17:22:30|2132.4|2124.4|2132|2124|2132.4|2124.4|2132|2124|0
1770052960000|2026-02-02 17:22:40|2131.3|2123.3|2131|2123|2131.3|2123.3|2130.7|2122.7|2
1770052970000|2026-02-02 17:22:50|2130.2|2122.2|2130.7|2122.7|2131.3|2123.3|2129.7|2121.7|3
1770052980000|2026-02-02 17:23:00|2131|2123|2131.1|2123.1|2132.1|2124.1|2130.6|2122.6|2
1770052990000|2026-02-02 17:23:10|2130.5|2122.5|2130.8|2122.8|2130.9|2122.9|2129.4|2121.4|0
1770053000000|2026-02-02 17:23:20|2130.7|2122.7|2130.3|2122.3|2130.8|2122.8|2130.3|2122.3|1
1770053010000|2026-02-02 17:23:30|2130.2|2122.2|2130.8|2122.8|2130.9|2122.9|2130.2|2122.2|0
1770053020000|2026-02-02 17:23:40|2130.9|2122.9|2132.2|2124.2|2132.2|2124.2|2130.9|2122.9|0
1770053030000|2026-02-02 17:23:50|2134|2126|2132.6|2124.6|2134|2126|2132.3|2124.3|1
1770053040000|2026-02-02 17:24:00|2132.5|2124.5|2128.9|2120.9|2132.6|2124.6|2128.1|2120.1|3
1770053050000|2026-02-02 17:24:10|2128.8|2120.8|2130.6|2122.6|2130.7|2122.7|2128.1|2120.1|6
1770053060000|2026-02-02 17:24:20|2130.9|2122.9|2131.7|2123.7|2131.7|2123.7|2130.8|2122.8|0
1770053070000|2026-02-02 17:24:30|2131.8|2123.8|2136.5|2128.5|2137.4|2129.4|2131.8|2123.8|6
1770053080000|2026-02-02 17:24:40|2137|2129|2135|2127|2138.5|2130.5|2134.6|2126.6|4
1770053090000|2026-02-02 17:24:50|2135.1|2127.1|2134.6|2126.6|2136|2128|2134.6|2126.6|2
1770053100000|2026-02-02 17:25:00|2133.4|2125.4|2133.8|2125.8|2134.4|2126.4|2133.2|2125.2|1
1770053110000|2026-02-02 17:25:10|2133.9|2125.9|2133.4|2125.4|2134.1|2126.1|2133.4|2125.4|0
1770053120000|2026-02-02 17:25:20|2133.2|2125.2|2132.2|2124.2|2133.2|2125.2|2131.2|2123.2|8
1770053130000|2026-02-02 17:25:30|2132.3|2124.3|2132.4|2124.4|2132.5|2124.5|2132.3|2124.3|0
1770053140000|2026-02-02 17:25:40|2132.2|2124.2|2133.4|2125.4|2133.8|2125.8|2132.2|2124.2|5
1770053150000|2026-02-02 17:25:50|2133.8|2125.8|2134.3|2126.3|2134.3|2126.3|2133.7|2125.7|0
1770053160000|2026-02-02 17:26:00|2134.2|2126.2|2134.4|2126.4|2135.2|2127.2|2134.2|2126.2|2
1770053170000|2026-02-02 17:26:10|2135.2|2127.2|2134.6|2126.6|2135.7|2127.7|2134.6|2126.6|5
1770053190000|2026-02-02 17:26:30|2136.9|2128.9|2136.9|2128.9|2136.9|2128.9|2136.5|2128.5|3
1770053200000|2026-02-02 17:26:40|2134.6|2133.1|2136.3|2128.3|2136.3|2133.1|2134.6|2128|2
1770053210000|2026-02-02 17:26:50|2136|2128|2136|2128|2136.1|2128.1|2136|2128|0
1770053220000|2026-02-02 17:27:00|2136.1|2128.1|2135.2|2127.2|2136.4|2131.5|2133|2126.1|5
1770053230000|2026-02-02 17:27:10|2135.4|2127.4|2135.5|2127.5|2135.5|2127.5|2135.2|2127.2|2
1770053240000|2026-02-02 17:27:20|2135.6|2127.6|2136|2128|2136.2|2128.2|2135.6|2127.6|0
1770053250000|2026-02-02 17:27:30|2136.1|2128.1|2136.8|2128.8|2136.8|2128.8|2136.1|2128.1|0
1770053260000|2026-02-02 17:27:40|2136.7|2128.7|2135.9|2127.9|2136.7|2128.7|2135.7|2127.7|0
1770053270000|2026-02-02 17:27:50|2136|2128|2136.6|2128.6|2136.6|2131.2|2132.7|2127.4|1
1770053280000|2026-02-02 17:28:00|2136.7|2128.7|2136.7|2128.7|2136.9|2128.9|2136.1|2128.1|1
1770053290000|2026-02-02 17:28:10|2136.6|2128.6|2133.2|2125.2|2136.7|2128.7|2133.2|2125.2|1
1770053300000|2026-02-02 17:28:20|2133.5|2125.5|2132.1|2124.1|2133.5|2125.5|2130.4|2122.4|7
1770053310000|2026-02-02 17:28:30|2132.2|2124.2|2127.6|2119.6|2132.2|2126.5|2127.6|2119.6|4
1770053320000|2026-02-02 17:28:40|2127.5|2119.5|2121.7|2113.7|2127.5|2119.5|2121.7|2113.7|6
1770053330000|2026-02-02 17:28:50|2122.9|2114.9|2123.4|2115.4|2124.3|2116.3|2122.4|2114.4|3
1770053340000|2026-02-02 17:29:00|2123.8|2115.8|2123.6|2115.6|2123.8|2115.8|2123.6|2115.6|1
1770053350000|2026-02-02 17:29:10|2123.5|2115.5|2122.8|2114.8|2123.8|2119.8|2121.3|2114.7|3
1770053360000|2026-02-02 17:29:20|2122.6|2114.6|2123.5|2115.5|2123.5|2115.5|2122.6|2114.6|2
1770053370000|2026-02-02 17:29:30|2123.6|2115.6|2124.9|2116.9|2125.2|2119.2|2120.7|2115.6|2
1770053380000|2026-02-02 17:29:40|2125.1|2117.1|2127.2|2119.2|2127.2|2119.2|2124.9|2116.9|0
1770053390000|2026-02-02 17:29:50|2126.9|2118.9|2127.2|2119.2|2127.8|2121.7|2122.1|2118.8|4
1770053400000|2026-02-02 17:30:00|2127.5|2119.5|2122|2114|2127.7|2119.7|2121.5|2113.5|7
1770053410000|2026-02-02 17:30:10|2122.3|2114.3|2119|2111|2122.3|2114.3|2119|2111|4
1770053420000|2026-02-02 17:30:20|2116.3|2114.8|2120.1|2112.1|2121.6|2114.8|2116.3|2111|9
1770053430000|2026-02-02 17:30:30|2120|2112|2129.2|2121.2|2129.8|2125.1|2119.8|2111.8|13
1770053440000|2026-02-02 17:30:40|2130.9|2122.9|2130.8|2122.8|2133.1|2127.1|2128.6|2120.8|9
1770053450000|2026-02-02 17:30:50|2129.5|2121.5|2130.1|2122.1|2132.8|2124.8|2129.3|2121.3|4
1770053460000|2026-02-02 17:31:00|2131.1|2123.1|2126.9|2118.9|2131.1|2123.1|2126.9|2118.9|2
1770053470000|2026-02-02 17:31:10|2127.5|2119.5|2127.8|2119.8|2127.9|2119.9|2126.7|2118.7|1
1770053480000|2026-02-02 17:31:20|2128.5|2120.5|2130.6|2122.6|2130.6|2122.6|2128.5|2120.5|3
1770053490000|2026-02-02 17:31:30|2130.7|2122.7|2130.1|2122.1|2130.7|2122.7|2130|2122|0
1770053500000|2026-02-02 17:31:40|2130.3|2122.3|2130.4|2122.4|2130.7|2122.7|2130.3|2122.3|0
1770053510000|2026-02-02 17:31:50|2129.1|2121.1|2130.4|2122.4|2130.6|2122.6|2129.1|2121.1|3
1770053520000|2026-02-02 17:32:00|2130.6|2122.6|2132.6|2124.6|2132.6|2124.6|2130.6|2122.6|9
1770053530000|2026-02-02 17:32:10|2134.4|2126.4|2133.2|2125.2|2134.4|2126.4|2133.1|2125.1|2
1770053540000|2026-02-02 17:32:20|2133.1|2125.1|2133.4|2125.4|2134.6|2126.6|2131.5|2123.5|5
1770053550000|2026-02-02 17:32:30|2133.8|2125.8|2136.3|2128.3|2136.3|2128.3|2133.8|2125.8|3
1770053560000|2026-02-02 17:32:40|2136.4|2128.4|2135.5|2127.5|2136.7|2128.7|2135.3|2127.3|0
1770053570000|2026-02-02 17:32:50|2133.1|2131.6|2134.9|2126.9|2135|2131.6|2132.9|2124.9|5
1770053580000|2026-02-02 17:33:00|2136|2128|2134.5|2126.5|2137.5|2129.5|2133.8|2125.8|5
1770053590000|2026-02-02 17:33:10|2134.4|2126.4|2136.5|2128.5|2136.5|2128.5|2134.2|2126.2|3
1770053600000|2026-02-02 17:33:20|2136.1|2128.1|2136.3|2128.3|2136.3|2128.3|2134.5|2126.5|1
1770053610000|2026-02-02 17:33:30|2136.5|2128.5|2135.2|2127.2|2136.5|2128.5|2134.3|2126.3|0
1770053620000|2026-02-02 17:33:40|2135.1|2127.1|2136.7|2128.7|2136.7|2128.7|2134.9|2126.9|1
1770053630000|2026-02-02 17:33:50|2136.6|2128.6|2135.1|2127.1|2136.7|2128.7|2134.9|2126.9|1
1770053640000|2026-02-02 17:34:00|2135.2|2127.2|2133.8|2125.8|2135.2|2131.6|2132.1|2125.6|2
1770053650000|2026-02-02 17:34:10|2133.9|2125.9|2130.1|2122.1|2134.1|2126.1|2129.7|2121.7|1
1770053660000|2026-02-02 17:34:20|2129.6|2121.6|2129.8|2121.8|2129.9|2121.9|2126.3|2118.3|2
1770053670000|2026-02-02 17:34:30|2129.9|2121.9|2129.8|2121.8|2130.4|2122.4|2129.3|2121.3|0
1770053680000|2026-02-02 17:34:40|2129.7|2121.7|2126.7|2118.7|2129.7|2121.7|2126.5|2118.5|2
1770053690000|2026-02-02 17:34:50|2126.5|2118.5|2125.4|2117.4|2126.6|2121.5|2121.3|2116.7|3
1770053700000|2026-02-02 17:35:00|2126.8|2118.8|2129.6|2121.6|2129.6|2121.6|2126|2118|4
1770053710000|2026-02-02 17:35:10|2129.4|2121.4|2128.4|2120.4|2129.4|2121.4|2127.1|2119.1|2
1770053720000|2026-02-02 17:35:20|2129.2|2121.2|2129.3|2121.3|2129.9|2121.9|2129.2|2121.2|0
1770053730000|2026-02-02 17:35:30|2129.4|2121.4|2130.4|2122.4|2130.4|2122.4|2129.4|2121.4|0
1770053750000|2026-02-02 17:35:50|2130.1|2122.1|2130.9|2122.9|2130.9|2122.9|2129.8|2121.8|2
1770053760000|2026-02-02 17:36:00|2130.8|2122.8|2131|2123|2131.5|2123.5|2130.4|2122.4|5
1770053770000|2026-02-02 17:36:10|2131.8|2123.8|2131.8|2123.8|2131.8|2123.8|2131.8|2123.8|1
1770053780000|2026-02-02 17:36:20|2133.2|2125.2|2131.1|2123.1|2133.2|2127.5|2128.5|2122.6|4
1770053790000|2026-02-02 17:36:30|2131|2123|2130.5|2122.5|2131|2123|2130.5|2122.5|0
1770053800000|2026-02-02 17:36:40|2130.7|2122.7|2132.3|2124.3|2132.3|2124.3|2130.1|2122.1|0
1770053810000|2026-02-02 17:36:50|2132.2|2124.2|2130.6|2122.6|2132.3|2124.3|2130.6|2122.6|1
1770053820000|2026-02-02 17:37:00|2128.5|2127|2128.9|2120.9|2130.7|2127|2128.5|2120.9|2
1770053830000|2026-02-02 17:37:10|2128.5|2120.5|2122.8|2114.8|2128.5|2120.5|2122.8|2114.8|1
1770053840000|2026-02-02 17:37:20|2124.8|2116.8|2125|2117|2125|2117|2123.2|2115.2|3
1770053860000|2026-02-02 17:37:40|2125.1|2117.1|2124.8|2123.3|2127.5|2123.3|2124.8|2117.1|3
1770053870000|2026-02-02 17:37:50|2127.6|2119.6|2127|2119|2127.7|2119.7|2126.7|2118.7|2
1770053880000|2026-02-02 17:38:00|2128|2120|2127.4|2119.4|2128.1|2120.1|2127.4|2119.4|1
1770053890000|2026-02-02 17:38:10|2125.4|2117.4|2126.1|2118.1|2128.1|2120.1|2125.4|2117.4|1
1770053900000|2026-02-02 17:38:20|2126|2118|2127.2|2119.2|2127.2|2119.2|2125.7|2117.7|0
1770053910000|2026-02-02 17:38:30|2127.1|2119.1|2128.7|2120.7|2128.8|2120.8|2126.2|2118.2|0
1770053920000|2026-02-02 17:38:40|2128.3|2120.3|2129.1|2121.1|2129.1|2121.1|2126.1|2118.1|0
1770053930000|2026-02-02 17:38:50|2129.7|2121.7|2130.9|2122.9|2130.9|2122.9|2129.4|2121.4|3
1770053940000|2026-02-02 17:39:00|2131|2123|2131.1|2123.1|2131.5|2123.5|2130.8|2122.8|0
1770053950000|2026-02-02 17:39:10|2128.9|2127.4|2130.8|2122.8|2131.2|2127.4|2128.9|2122.8|1
1770053970000|2026-02-02 17:39:30|2131.7|2123.7|2131.2|2123.2|2131.7|2123.7|2131.2|2123.2|1
1770053980000|2026-02-02 17:39:40|2132.4|2124.4|2132.2|2124.2|2132.4|2124.4|2132.1|2124.1|0
1770053990000|2026-02-02 17:39:50|2132.4|2124.4|2131.1|2123.1|2132.4|2124.4|2129.9|2121.9|3
1770054000000|2026-02-02 17:40:00|2132.6|2124.6|2132.7|2124.7|2132.7|2124.7|2132.6|2124.6|1
1770054010000|2026-02-02 17:40:10|2132.8|2124.8|2134.6|2126.6|2134.8|2126.8|2132.8|2124.8|2
1770054020000|2026-02-02 17:40:20|2134.3|2126.3|2134.9|2126.9|2134.9|2126.9|2134.3|2126.3|4
1770054030000|2026-02-02 17:40:30|2132.7|2131.2|2134.9|2126.9|2134.9|2131.2|2132.7|2126.3|1
1770054040000|2026-02-02 17:40:40|2134.8|2126.8|2132.3|2124.3|2134.8|2126.8|2131.6|2123.6|0
1770054050000|2026-02-02 17:40:50|2132.5|2124.5|2131.1|2123.1|2132.7|2127.3|2128.8|2123|2
1770054060000|2026-02-02 17:41:00|2131.2|2123.2|2134.2|2126.2|2135|2127|2131.2|2123.2|1
1770054070000|2026-02-02 17:41:10|2134.3|2126.3|2134.8|2126.8|2134.8|2126.8|2134.2|2126.2|0
1770054080000|2026-02-02 17:41:20|2134.9|2126.9|2135.7|2127.7|2135.8|2127.8|2134.9|2126.9|2
1770054090000|2026-02-02 17:41:30|2135.6|2127.6|2135.6|2127.6|2135.6|2127.6|2135.5|2127.5|0
1770054110000|2026-02-02 17:41:50|2135.1|2127.1|2134.8|2126.8|2135.6|2127.6|2134.8|2126.8|2
1770054120000|2026-02-02 17:42:00|2131.8|2130.3|2129.8|2121.8|2135.8|2130.3|2129.3|2121.3|5
1770054130000|2026-02-02 17:42:10|2129.6|2121.6|2128.6|2120.6|2130|2122|2128.3|2120.3|1
1770054140000|2026-02-02 17:42:20|2128.4|2120.4|2128.8|2120.8|2128.9|2120.9|2128.1|2120.1|0
1770054150000|2026-02-02 17:42:30|2129.9|2121.9|2130.4|2122.4|2131.4|2123.4|2129.9|2121.9|0
1770054160000|2026-02-02 17:42:40|2130.3|2122.3|2130.2|2122.2|2130.3|2122.3|2129.5|2121.5|1
1770054170000|2026-02-02 17:42:50|2130|2122|2129.3|2121.3|2130.1|2122.1|2129.3|2121.3|0
1770054180000|2026-02-02 17:43:00|2127.3|2125.8|2128.5|2120.5|2129.3|2125.8|2127.3|2119.9|1
1770054190000|2026-02-02 17:43:10|2127.5|2119.5|2127.8|2119.8|2128.4|2123.9|2125.4|2119.5|2
1770054200000|2026-02-02 17:43:20|2127.9|2119.9|2128.8|2120.8|2129|2121|2127.2|2119.2|1
1770054210000|2026-02-02 17:43:30|2128.6|2120.6|2129.2|2121.2|2129.2|2121.2|2128.3|2120.3|0
1770054220000|2026-02-02 17:43:40|2128.6|2120.6|2128.9|2120.9|2129|2121|2128.5|2120.5|0
1770054230000|2026-02-02 17:43:50|2128|2120|2127.5|2119.5|2128|2120|2127.4|2119.4|1
1770054240000|2026-02-02 17:44:00|2127.7|2119.7|2129.4|2121.4|2129.4|2121.4|2127.7|2119.7|2
1770054250000|2026-02-02 17:44:10|2130.4|2122.4|2130.4|2122.4|2130.4|2122.4|2130.4|2122.4|1
1770054260000|2026-02-02 17:44:20|2129.4|2121.4|2132.1|2124.1|2132.5|2124.5|2129.4|2121.4|1
1770054270000|2026-02-02 17:44:30|2132.3|2124.3|2135.4|2127.4|2135.4|2131.4|2132.3|2124.3|1
1770054280000|2026-02-02 17:44:40|2135.3|2127.3|2135.4|2127.4|2135.5|2127.5|2135.3|2127.3|0
1770054290000|2026-02-02 17:44:50|2135.5|2127.5|2133.9|2125.9|2135.5|2130|2131.5|2125.6|4
1770054300000|2026-02-02 17:45:00|2135.1|2127.1|2128|2120|2135.1|2127.1|2127.9|2119.9|11
1770054310000|2026-02-02 17:45:10|2128.2|2120.2|2124.8|2116.8|2128.2|2120.2|2124.8|2116.8|5
1770054320000|2026-02-02 17:45:20|2123.8|2115.8|2125|2117|2125.5|2117.5|2123.8|2115.8|1
1770054330000|2026-02-02 17:45:30|2125.1|2117.1|2125.2|2117.2|2125.4|2117.4|2125.1|2117.1|0
1770054340000|2026-02-02 17:45:40|2125.3|2117.3|2127.3|2119.3|2127.4|2119.4|2125.3|2117.3|1
1770054350000|2026-02-02 17:45:50|2127.4|2119.4|2128.9|2120.9|2129.2|2125.1|2126.6|2119.4|2
1770054360000|2026-02-02 17:46:00|2129.8|2121.8|2129.4|2121.4|2130.3|2122.3|2129.4|2121.4|3
1770054370000|2026-02-02 17:46:10|2129.3|2121.3|2128|2120|2129.3|2121.3|2127.3|2119.3|0
1770054380000|2026-02-02 17:46:20|2127.8|2119.8|2126.8|2118.8|2127.8|2119.8|2126.8|2118.8|0
1770054390000|2026-02-02 17:46:30|2125.9|2117.9|2125.7|2117.7|2126.1|2118.1|2125|2117|1
1770054400000|2026-02-02 17:46:40|2125.4|2117.4|2125.4|2117.4|2125.8|2117.8|2125.4|2117.4|1
1770054410000|2026-02-02 17:46:50|2125.6|2117.6|2123.9|2115.9|2125.7|2120|2121.5|2115.9|2
1770054420000|2026-02-02 17:47:00|2124.2|2116.2|2124.4|2116.4|2124.4|2116.4|2124.2|2116.2|2
1770054430000|2026-02-02 17:47:10|2125.5|2117.5|2126|2118|2126.3|2118.3|2125.5|2117.5|2
1770054440000|2026-02-02 17:47:20|2123.4|2121.9|2125.5|2117.5|2126.4|2121.9|2123.4|2116.6|2
1770054450000|2026-02-02 17:47:30|2125.7|2117.7|2125|2117|2125.7|2117.7|2125|2117|0
1770054460000|2026-02-02 17:47:40|2124.1|2116.1|2121.7|2113.7|2124.4|2116.4|2121.7|2113.7|5
1770054470000|2026-02-02 17:47:50|2122.2|2114.2|2124.4|2116.4|2124.9|2116.9|2122.2|2114.2|1
1770054480000|2026-02-02 17:48:00|2123.7|2115.7|2125.8|2117.8|2126.3|2118.3|2123.7|2115.7|2
1770054490000|2026-02-02 17:48:10|2125.1|2117.1|2126.5|2118.5|2126.7|2118.7|2125.1|2117.1|2
1770054500000|2026-02-02 17:48:20|2126.6|2118.6|2125.3|2117.3|2126.6|2118.6|2125.3|2117.3|0
1770054510000|2026-02-02 17:48:30|2125.5|2117.5|2126.3|2118.3|2126.3|2119.7|2121.2|2117.3|1
1770054520000|2026-02-02 17:48:40|2126.4|2118.4|2127.9|2119.9|2128.8|2120.8|2126.3|2118.3|2
1770054530000|2026-02-02 17:48:50|2128|2120|2129.2|2121.2|2129.6|2121.6|2127.9|2119.9|0
1770054540000|2026-02-02 17:49:00|2129.1|2121.1|2131.6|2123.6|2131.8|2123.8|2129.1|2121.1|3
1770054550000|2026-02-02 17:49:10|2132.4|2124.4|2129.9|2121.9|2132.4|2124.4|2129.9|2121.9|4
1770054560000|2026-02-02 17:49:20|2129.5|2121.5|2128.6|2120.6|2129.7|2121.7|2127.7|2119.7|0
1770054570000|2026-02-02 17:49:30|2128.5|2120.5|2128|2120|2128.5|2120.5|2128|2120|0
1770054580000|2026-02-02 17:49:40|2130.3|2122.3|2131.1|2123.1|2131.2|2123.2|2130.3|2122.3|1
1770054590000|2026-02-02 17:49:50|2131.2|2123.2|2132|2124|2132|2124|2131.2|2123.2|0
1770054600000|2026-02-02 17:50:00|2131.5|2123.5|2131.2|2123.2|2131.8|2127.1|2128.6|2122|3
1770054610000|2026-02-02 17:50:10|2131.3|2123.3|2131.9|2123.9|2131.9|2123.9|2131|2123|0
1770054620000|2026-02-02 17:50:20|2131.8|2123.8|2133.1|2125.1|2133.1|2127.8|2129.3|2123.8|2
1770054630000|2026-02-02 17:50:30|2133|2125|2131.2|2123.2|2133.1|2125.1|2131.2|2123.2|2
1770054640000|2026-02-02 17:50:40|2130.7|2122.7|2131.3|2123.3|2132.4|2124.4|2130.2|2122.2|2
1770054650000|2026-02-02 17:50:50|2129.8|2121.8|2128.5|2120.5|2129.8|2121.8|2127.3|2119.3|0
1770054660000|2026-02-02 17:51:00|2128.7|2120.7|2125.7|2117.7|2128.7|2120.7|2125.5|2117.5|2
1770054670000|2026-02-02 17:51:10|2125.8|2117.8|2126.5|2118.5|2126.5|2118.5|2125.8|2117.8|6
1770054680000|2026-02-02 17:51:20|2126.3|2118.3|2126.3|2118.3|2126.6|2122.7|2124.2|2118.1|3
1770054690000|2026-02-02 17:51:30|2126.4|2118.4|2128.1|2120.1|2128.6|2120.6|2126.4|2118.4|1
1770054700000|2026-02-02 17:51:40|2128.2|2120.2|2128.9|2120.9|2129.1|2121.1|2128.2|2120.2|0
1770054710000|2026-02-02 17:51:50|2129.2|2121.2|2130.9|2122.9|2130.9|2122.9|2129.2|2121.2|5
1770054720000|2026-02-02 17:52:00|2127.8|2119.8|2126.2|2118.2|2128|2120|2125.9|2117.9|1
1770054730000|2026-02-02 17:52:10|2126.1|2118.1|2128.8|2120.8|2129.1|2121.1|2125.9|2117.9|2
1770054740000|2026-02-02 17:52:20|2129|2121|2127.9|2119.9|2129|2121|2127.9|2119.9|0
1770054750000|2026-02-02 17:52:30|2128|2120|2128|2120|2128|2123.8|2124.2|2119.9|3
1770054760000|2026-02-02 17:52:40|2130.3|2122.3|2132.5|2124.5|2132.5|2124.5|2130|2122|3
1770054770000|2026-02-02 17:52:50|2132.7|2124.7|2133.3|2125.3|2133.9|2125.9|2132|2124|1
1770054780000|2026-02-02 17:53:00|2133.7|2125.7|2131.7|2123.7|2134.2|2126.2|2131.7|2123.7|3
1770054790000|2026-02-02 17:53:10|2131.8|2123.8|2135.1|2127.1|2135.2|2127.2|2131.7|2123.7|1
1770054800000|2026-02-02 17:53:20|2135|2127|2129.8|2128.3|2135|2128.3|2129.8|2125.7|2
1770054810000|2026-02-02 17:53:30|2133.9|2125.9|2131.8|2123.8|2134.2|2126.2|2131.7|2123.7|2
1770054820000|2026-02-02 17:53:40|2131.9|2123.9|2133|2125|2133|2125|2131.2|2123.2|1
1770054830000|2026-02-02 17:53:50|2132.3|2124.3|2132.8|2124.8|2133.1|2125.1|2130.3|2122.3|2
1770054840000|2026-02-02 17:54:00|2133.1|2125.1|2130.8|2122.8|2133.3|2125.3|2130.8|2122.8|2
1770054850000|2026-02-02 17:54:10|2130.9|2122.9|2130.9|2122.9|2131.3|2123.3|2130.9|2122.9|1
1770054860000|2026-02-02 17:54:20|2130.8|2122.8|2127.1|2119.1|2130.8|2122.8|2125.6|2117.6|3
1770054870000|2026-02-02 17:54:30|2126.3|2118.3|2127.7|2119.7|2127.7|2119.7|2126.3|2118.3|0
1770054880000|2026-02-02 17:54:40|2127.6|2119.6|2125.8|2117.8|2127.7|2119.7|2125.6|2117.6|1
1770054890000|2026-02-02 17:54:50|2125.9|2117.9|2123.8|2115.8|2125.9|2120.3|2121.8|2115.8|1
1770054900000|2026-02-02 17:55:00|2124.9|2116.9|2124.4|2116.4|2125.3|2117.3|2123.8|2115.8|2
1770054910000|2026-02-02 17:55:10|2124.3|2116.3|2124.3|2116.3|2124.5|2116.5|2123.7|2115.7|0
1770054920000|2026-02-02 17:55:20|2124.4|2116.4|2126|2118|2127.2|2119.2|2124.4|2116.4|1
1770054930000|2026-02-02 17:55:30|2126.9|2118.9|2127.6|2119.6|2127.8|2119.8|2126.4|2118.4|1
1770054940000|2026-02-02 17:55:40|2126.7|2118.7|2127.9|2119.9|2128.1|2120.1|2126.2|2118.2|0
1770054950000|2026-02-02 17:55:50|2124.1|2122.6|2127.9|2119.9|2127.9|2122.6|2124.1|2119.9|1
1770054960000|2026-02-02 17:56:00|2128|2120|2125.9|2117.9|2128|2123.8|2125.3|2117.7|4
1770054970000|2026-02-02 17:56:10|2125.7|2117.7|2126|2118|2126|2118|2125.7|2117.7|0
1770054980000|2026-02-02 17:56:20|2126.6|2118.6|2126.5|2118.5|2126.6|2121.1|2122.6|2117.4|1
1770054990000|2026-02-02 17:56:30|2126.6|2118.6|2122.4|2114.4|2126.7|2118.7|2122.4|2114.4|3
1770055000000|2026-02-02 17:56:40|2122.5|2114.5|2123.7|2115.7|2125|2118.5|2120|2114.5|2
1770055010000|2026-02-02 17:56:50|2123.5|2115.5|2122.8|2114.8|2124|2118.5|2120|2114.8|0
1770055020000|2026-02-02 17:57:00|2122.9|2114.9|2126.2|2118.2|2126.2|2118.2|2122.9|2114.9|2
1770055030000|2026-02-02 17:57:10|2127.1|2119.1|2127.6|2119.6|2127.7|2119.7|2126.3|2118.3|1
1770055040000|2026-02-02 17:57:20|2127.5|2119.5|2126.5|2118.5|2127.5|2122|2123.5|2118.5|1
1770055050000|2026-02-02 17:57:30|2126.7|2118.7|2127.2|2119.2|2127.2|2122|2123.5|2117.5|4
1770055060000|2026-02-02 17:57:40|2127.1|2119.1|2125.4|2117.4|2127.1|2119.1|2124.7|2116.7|2
1770055070000|2026-02-02 17:57:50|2125.6|2117.6|2124.7|2116.7|2126.5|2118.5|2124.7|2116.7|0
1770055080000|2026-02-02 17:58:00|2124.1|2116.1|2124|2116|2124.2|2116.2|2122.4|2114.4|1
1770055090000|2026-02-02 17:58:10|2123.8|2115.8|2123.3|2115.3|2123.8|2115.8|2123.3|2115.3|0
1770055100000|2026-02-02 17:58:20|2123.5|2115.5|2122.7|2114.7|2125.9|2117.9|2122.1|2114.1|1
1770055110000|2026-02-02 17:58:30|2122.6|2114.6|2122.8|2114.8|2122.8|2119|2120.5|2114.1|1
1770055120000|2026-02-02 17:58:40|2123|2115|2122.7|2114.7|2123|2115|2122.7|2114.7|0
1770055130000|2026-02-02 17:58:50|2118.8|2117.3|2123.3|2115.3|2123.4|2117.6|2118.8|2115.3|1
1770055140000|2026-02-02 17:59:00|2122.7|2114.7|2120.4|2112.4|2122.7|2114.7|2120.4|2112.4|2
1770055150000|2026-02-02 17:59:10|2120.6|2112.6|2120.7|2112.7|2120.9|2112.9|2120.6|2112.6|0
1770055160000|2026-02-02 17:59:20|2120.5|2112.5|2117.9|2109.9|2120.5|2112.5|2117.8|2109.8|5
1770055170000|2026-02-02 17:59:30|2117.8|2109.8|2117.4|2109.4|2117.8|2109.8|2117.2|2109.2|0
1770055180000|2026-02-02 17:59:40|2117.3|2109.3|2118|2110|2118|2112.5|2114|2108.4|4
1770055190000|2026-02-02 17:59:50|2118.3|2110.3|2119.6|2111.6|2119.8|2111.8|2118.3|2110.3|2
1770055200000|2026-02-02 18:00:00|2119.5|2111.5|2117.1|2109.1|2119.5|2113|2114.5|2108.6|4
1770055210000|2026-02-02 18:00:10|2117.6|2109.6|2116.3|2108.3|2118.2|2110.2|2116.3|2108.3|1
1770055220000|2026-02-02 18:00:20|2114.6|2106.6|2112.6|2104.6|2114.6|2106.6|2112.6|2104.6|5
1770055230000|2026-02-02 18:00:30|2112.5|2104.5|2111.8|2103.8|2112.5|2104.5|2111.8|2103.8|3
1770055240000|2026-02-02 18:00:40|2110.7|2102.7|2108.1|2100.1|2110.7|2102.7|2108.1|2100.1|7
1770055250000|2026-02-02 18:00:50|2108.7|2100.7|2107.4|2099.4|2109|2104.6|2106.1|2099.4|8
1770055260000|2026-02-02 18:01:00|2107.1|2099.1|2101.3|2093.3|2107.1|2099.1|2101.2|2093.2|7
1770055270000|2026-02-02 18:01:10|2102.5|2094.5|2105.4|2097.4|2106|2098|2102.5|2094.5|24
1770055280000|2026-02-02 18:01:20|2105.3|2097.3|2102.2|2094.2|2105.3|2097.3|2102.2|2094.2|2
1770055290000|2026-02-02 18:01:30|2101.6|2093.6|2096.7|2088.7|2101.6|2093.6|2096.4|2088.4|11
1770055300000|2026-02-02 18:01:40|2097|2089|2096.8|2088.8|2097.3|2089.3|2095.8|2087.8|7
1770055310000|2026-02-02 18:01:50|2097.3|2089.3|2094.3|2086.3|2097.5|2089.5|2094.3|2086.3|14
1770055320000|2026-02-02 18:02:00|2093.6|2085.6|2101.2|2093.2|2101.5|2093.5|2092.5|2084.5|18
1770055330000|2026-02-02 18:02:10|2101.8|2093.8|2100.3|2092.3|2102.1|2094.1|2100.3|2092.3|3
1770055340000|2026-02-02 18:02:20|2100|2092|2098.2|2090.2|2100|2092|2097.8|2089.8|2
1770055350000|2026-02-02 18:02:30|2098.5|2090.5|2098.8|2090.8|2098.8|2090.8|2098.5|2090.5|0
1770055360000|2026-02-02 18:02:40|2097.4|2095.9|2100.1|2092.1|2101.5|2095.9|2097.4|2091.1|5
1770055370000|2026-02-02 18:02:50|2100.2|2092.2|2103.8|2095.8|2103.8|2095.8|2100.1|2092.1|0
1770055380000|2026-02-02 18:03:00|2103.5|2095.5|2103.6|2102.1|2107.7|2102.5|2103.3|2095.5|23
1770055390000|2026-02-02 18:03:10|2103.5|2102|2105.5|2104|2107.6|2104.5|2102.9|2098.1|24
1770055400000|2026-02-02 18:03:20|2105.2|2103.7|2105.9|2104.4|2108.9|2104.4|2104.7|2098.5|17
1770055410000|2026-02-02 18:03:30|2105.6|2104.1|2104.5|2103|2108.9|2104.1|2104.4|2099.6|14
1770055420000|2026-02-02 18:03:40|2107.5|2099.5|2104.6|2103.1|2107.5|2103.1|2104.1|2099.5|11
1770055430000|2026-02-02 18:03:50|2104.5|2103|2104.9|2103.4|2108.4|2103.4|2104.5|2100.4|20
1770055440000|2026-02-02 18:04:00|2104.7|2103.2|2105.1|2103.6|2108.1|2103.9|2103.9|2098.8|30
1770055450000|2026-02-02 18:04:10|2104.9|2103.4|2104.2|2102.7|2105.1|2103.6|2104.2|2102.7|21
1770055460000|2026-02-02 18:04:20|2103.2|2101.7|2104.4|2102.9|2107.2|2102.9|2103.2|2099.2|15
1770055470000|2026-02-02 18:04:30|2104.8|2103.3|2106.4|2104.9|2110.3|2106|2104.7|2102.1|38
1770055480000|2026-02-02 18:04:40|2105.8|2104.3|2104.9|2103.4|2108.5|2104.3|2103.5|2099.2|22
1770055490000|2026-02-02 18:04:50|2104.8|2103.3|2108.5|2100.5|2108.5|2103.8|2104.6|2100.5|10
1770055500000|2026-02-02 18:05:00|2109.7|2101.7|2109.6|2101.6|2110.4|2106|2106.6|2101.3|2
1770055510000|2026-02-02 18:05:10|2109.7|2101.7|2110.4|2102.4|2110.4|2104.8|2104.6|2100.5|5
1770055520000|2026-02-02 18:05:20|2110|2102|2110.5|2102.5|2111.2|2106.2|2107.5|2101.7|18
1770055530000|2026-02-02 18:05:30|2110.6|2102.6|2109.2|2101.2|2110.6|2102.6|2109.2|2101.2|0
1770055540000|2026-02-02 18:05:40|2109.3|2101.3|2107.4|2099.4|2109.6|2105.2|2106.7|2098.8|3
1770055550000|2026-02-02 18:05:50|2107.5|2099.5|2113.5|2105.5|2113.5|2107.5|2107.5|2099.5|5
1770055560000|2026-02-02 18:06:00|2113.3|2105.3|2110.6|2102.6|2113.6|2105.6|2110|2102|4
1770055570000|2026-02-02 18:06:10|2110.8|2102.8|2110.6|2102.6|2111.4|2103.4|2110.1|2102.1|1
1770055580000|2026-02-02 18:06:20|2110.5|2102.5|2111.6|2103.6|2111.6|2103.6|2110.5|2102.5|0
1770055590000|2026-02-02 18:06:30|2110.9|2102.9|2109.1|2101.1|2111.2|2103.2|2108.4|2100.4|1
1770055600000|2026-02-02 18:06:40|2108.7|2100.7|2110.6|2102.6|2111.8|2104.7|2105.7|2099.8|3
1770055610000|2026-02-02 18:06:50|2110.8|2102.8|2110.9|2102.9|2111.7|2103.7|2108.9|2100.9|0
1770055620000|2026-02-02 18:07:00|2110.7|2102.7|2111.1|2103.1|2113.4|2105.4|2110.4|2102.4|5
1770055630000|2026-02-02 18:07:10|2111|2103|2111.7|2103.7|2111.7|2103.7|2111|2103|2
1770055640000|2026-02-02 18:07:20|2110.9|2102.9|2110.2|2108.7|2111.8|2108.7|2108.1|2102.9|7
1770055650000|2026-02-02 18:07:30|2114.3|2106.3|2113.7|2105.7|2114.8|2106.8|2113.6|2105.6|2
1770055660000|2026-02-02 18:07:40|2113.8|2105.8|2111.6|2103.6|2114.1|2106.1|2111.6|2103.6|2
1770055670000|2026-02-02 18:07:50|2110.3|2102.3|2112|2104|2112.2|2104.2|2110.3|2102.3|1
1770055680000|2026-02-02 18:08:00|2111.8|2103.8|2113.9|2105.9|2114.4|2106.4|2111.8|2103.8|2
1770055690000|2026-02-02 18:08:10|2112.9|2104.9|2112.5|2104.5|2113.5|2109.7|2111.2|2104.3|1
1770055700000|2026-02-02 18:08:20|2112.6|2104.6|2113.1|2105.1|2113.4|2105.4|2112.4|2104.4|1
1770055710000|2026-02-02 18:08:30|2112.6|2104.6|2113.1|2105.1|2113.1|2105.1|2110.7|2102.7|3
1770055720000|2026-02-02 18:08:40|2113|2105|2111.4|2103.4|2113|2105|2111.2|2103.2|0
1770055730000|2026-02-02 18:08:50|2111.7|2103.7|2111.3|2103.3|2111.7|2103.7|2111.1|2103.1|0
1770055740000|2026-02-02 18:09:00|2111.2|2103.2|2111.8|2103.8|2112.9|2104.9|2111.2|2103.2|0
1770055750000|2026-02-02 18:09:10|2113|2105|2111.6|2103.6|2113|2105|2111.3|2103.3|1
1770055760000|2026-02-02 18:09:20|2111.7|2103.7|2111.6|2103.6|2111.8|2103.8|2110|2102|0
1770055770000|2026-02-02 18:09:30|2111.4|2103.4|2112.2|2104.2|2114|2108.8|2110.3|2102.9|1
1770055780000|2026-02-02 18:09:40|2112.3|2104.3|2113.2|2105.2|2113.4|2105.4|2112.3|2104.3|0
1770055790000|2026-02-02 18:09:50|2113.5|2105.5|2113.3|2105.3|2114.1|2106.1|2113.3|2105.3|1
1770055800000|2026-02-02 18:10:00|2113.4|2105.4|2113.5|2105.5|2114.4|2106.4|2113.4|2105.4|0
1770055810000|2026-02-02 18:10:10|2113.7|2105.7|2114.5|2106.5|2115.2|2110.4|2111.9|2105.7|1
1770055820000|2026-02-02 18:10:20|2114.4|2106.4|2111.4|2103.4|2114.4|2106.4|2111.4|2103.4|0
1770055830000|2026-02-02 18:10:30|2111.6|2103.6|2111.5|2103.5|2111.6|2103.6|2111.3|2103.3|0
1770055840000|2026-02-02 18:10:40|2111.6|2103.6|2118.6|2110.6|2118.6|2110.6|2111.6|2103.6|1
1770055850000|2026-02-02 18:10:50|2117.8|2109.8|2119.2|2111.2|2119.3|2115|2116.5|2109.8|1
1770055860000|2026-02-02 18:11:00|2119.3|2111.3|2120.1|2112.1|2120.4|2112.4|2118.9|2110.9|0
1770055870000|2026-02-02 18:11:10|2119.8|2111.8|2118.7|2110.7|2119.8|2111.8|2118.7|2110.7|0
1770055880000|2026-02-02 18:11:20|2118.4|2110.4|2118.2|2110.2|2118.5|2110.5|2118.2|2110.2|0
1770055890000|2026-02-02 18:11:30|2118.9|2110.9|2117.4|2109.4|2118.9|2110.9|2117.4|2109.4|0
1770055900000|2026-02-02 18:11:40|2115.3|2113.8|2119.1|2111.1|2119.1|2113.8|2115.3|2109.8|2
1770055910000|2026-02-02 18:11:50|2119.2|2111.2|2120.3|2112.3|2120.3|2112.3|2119.2|2111.2|0
1770055920000|2026-02-02 18:12:00|2120.2|2112.2|2119.5|2111.5|2120.2|2112.2|2119.5|2111.5|0
1770055930000|2026-02-02 18:12:10|2117.9|2109.9|2116.9|2108.9|2117.9|2109.9|2116.9|2108.9|1
1770055940000|2026-02-02 18:12:20|2117|2109|2116|2108|2117.2|2109.2|2116|2108|0
1770055950000|2026-02-02 18:12:30|2116.3|2108.3|2115|2107|2116.6|2108.6|2115|2107|0
1770055960000|2026-02-02 18:12:40|2113.9|2105.9|2112.8|2104.8|2114.4|2106.4|2112.7|2104.7|0
1770055970000|2026-02-02 18:12:50|2113.2|2105.2|2109.5|2101.5|2114.2|2106.2|2109.5|2101.5|1
1770055980000|2026-02-02 18:13:00|2109|2101|2104.6|2096.6|2109|2101|2102.4|2094.4|3
1770055990000|2026-02-02 18:13:10|2104.4|2096.4|2104.4|2096.4|2105.2|2097.2|2104.4|2096.4|0
1770056000000|2026-02-02 18:13:20|2104.3|2096.3|2104.7|2096.7|2105.2|2097.2|2104|2096|0
1770056010000|2026-02-02 18:13:30|2102.8|2094.8|2105.4|2097.4|2105.4|2097.4|2102.8|2094.8|2
1770056020000|2026-02-02 18:13:40|2105.5|2097.5|2105|2097|2105.5|2097.5|2104.9|2096.9|0
1770056030000|2026-02-02 18:13:50|2105.1|2097.1|2103.9|2095.9|2105.1|2097.1|2103.9|2095.9|0
1770056040000|2026-02-02 18:14:00|2103.7|2095.7|2101.8|2093.8|2104.1|2096.1|2101.5|2093.5|1
1770056050000|2026-02-02 18:14:10|2101.9|2093.9|2096.9|2088.9|2101.9|2095.2|2096.7|2088.9|4
1770056060000|2026-02-02 18:14:20|2097|2089|2099.6|2091.6|2099.6|2091.6|2097|2089|0
1770056070000|2026-02-02 18:14:30|2099.4|2091.4|2097.5|2089.5|2099.5|2091.5|2097.4|2089.4|1
1770056080000|2026-02-02 18:14:40|2098.5|2090.5|2098.9|2090.9|2099.5|2091.5|2098.4|2090.4|0
1770056090000|2026-02-02 18:14:50|2099|2091|2098.5|2090.5|2100.3|2092.3|2098.5|2090.5|0
1770056100000|2026-02-02 18:15:00|2098.1|2090.1|2097.6|2089.6|2099|2091|2092.2|2088.4|18
1770056110000|2026-02-02 18:15:10|2098.7|2090.7|2098.9|2090.9|2098.9|2090.9|2097.8|2089.8|0
1770056120000|2026-02-02 18:15:20|2099.4|2091.4|2099.2|2091.2|2101.2|2093.2|2098.9|2090.9|1
1770056130000|2026-02-02 18:15:30|2099.3|2091.3|2099.8|2091.8|2100|2092|2098.6|2090.6|0
1770056140000|2026-02-02 18:15:40|2099.7|2091.7|2098.1|2090.1|2099.7|2096|2097.5|2090.1|2
1770056150000|2026-02-02 18:15:50|2098.3|2090.3|2098.7|2090.7|2099.6|2091.6|2098.3|2090.3|1
1770056160000|2026-02-02 18:16:00|2098.1|2090.1|2096.5|2088.5|2098.1|2090.1|2096.5|2088.5|0
1770056170000|2026-02-02 18:16:10|2096.7|2088.7|2093.8|2085.8|2096.7|2088.7|2093.8|2085.8|2
1770056180000|2026-02-02 18:16:20|2091.9|2083.9|2092.4|2090.9|2094.1|2090.9|2091.9|2083.9|9
1770056190000|2026-02-02 18:16:30|2095|2087|2091.9|2083.9|2095|2087|2091.5|2083.5|7
1770056200000|2026-02-02 18:16:40|2091.8|2083.8|2094.3|2086.3|2094.3|2088.3|2089.8|2083.8|6
1770056210000|2026-02-02 18:16:50|2095.5|2087.5|2096|2088|2096.4|2088.4|2095.5|2087.5|0
1770056220000|2026-02-02 18:17:00|2095.9|2087.9|2093.8|2085.8|2095.9|2087.9|2092.7|2084.7|2
1770056230000|2026-02-02 18:17:10|2093.7|2085.7|2093.9|2085.9|2094.7|2086.7|2092.7|2084.7|1
1770056240000|2026-02-02 18:17:20|2093.5|2085.5|2094.3|2086.3|2094.4|2086.4|2092.9|2084.9|0
1770056250000|2026-02-02 18:17:30|2094.6|2086.6|2094.4|2086.4|2094.6|2086.6|2094.3|2086.3|0
1770056260000|2026-02-02 18:17:40|2094.3|2086.3|2094.2|2086.2|2094.6|2086.6|2094.2|2086.2|0
1770056270000|2026-02-02 18:17:50|2094.3|2086.3|2093.1|2085.1|2094.3|2086.3|2091.3|2083.3|1
1770056280000|2026-02-02 18:18:00|2093|2085|2093|2085|2093.6|2085.6|2091.9|2083.9|0
1770056290000|2026-02-02 18:18:10|2092.9|2084.9|2090.3|2082.3|2092.9|2084.9|2090.2|2082.2|3
1770056300000|2026-02-02 18:18:20|2090.7|2082.7|2090.5|2082.5|2090.7|2082.7|2090.5|2082.5|0
1770056310000|2026-02-02 18:18:30|2090.3|2082.3|2090.3|2082.3|2090.3|2082.3|2090.3|2082.3|0
1770056320000|2026-02-02 18:18:40|2090|2082|2090.4|2082.4|2090.4|2082.4|2090|2082|0
1770056330000|2026-02-02 18:18:50|2094|2086|2096|2088|2096.4|2088.8|2090.3|2085.9|16
1770056340000|2026-02-02 18:19:00|2096.1|2088.1|2090.1|2082.1|2096.1|2088.1|2089.7|2081.7|11
1770056350000|2026-02-02 18:19:10|2091.2|2083.2|2086.8|2078.8|2091.2|2083.2|2086.2|2078.2|3
1770056360000|2026-02-02 18:19:20|2086.6|2078.6|2087.6|2079.6|2087.6|2079.6|2085.7|2077.7|1
1770056370000|2026-02-02 18:19:30|2087.7|2079.7|2090.2|2082.2|2090.2|2082.2|2087.7|2079.7|0
1770056380000|2026-02-02 18:19:40|2090.4|2082.4|2092|2084|2092.8|2088.9|2090.4|2082.4|2
1770056390000|2026-02-02 18:19:50|2092.2|2084.2|2091.9|2083.9|2092.9|2084.9|2091.9|2083.9|0
1770056400000|2026-02-02 18:20:00|2091.7|2083.7|2094.5|2086.5|2094.5|2086.5|2090.4|2082.4|2
1770056410000|2026-02-02 18:20:10|2094.3|2086.3|2096.2|2088.2|2096.7|2091|2092|2084|2
1770056420000|2026-02-02 18:20:20|2096.6|2088.6|2094.8|2086.8|2096.6|2088.6|2093|2085|2
1770056430000|2026-02-02 18:20:30|2095|2087|2093.9|2085.9|2096.1|2088.1|2093.4|2085.4|2
1770056440000|2026-02-02 18:20:40|2094.1|2086.1|2093.8|2085.8|2094.1|2086.1|2093.1|2085.1|2
1770056450000|2026-02-02 18:20:50|2094|2086|2096.8|2088.8|2097.3|2089.3|2093.8|2085.8|2
1770056460000|2026-02-02 18:21:00|2096.5|2088.5|2095.6|2087.6|2096.8|2088.8|2093.5|2085.5|4
1770056470000|2026-02-02 18:21:10|2097.2|2089.2|2100|2092|2100|2092|2097.2|2089.2|0
1770056480000|2026-02-02 18:21:20|2102.2|2094.2|2103|2095|2103|2095|2102|2094|13
1770056490000|2026-02-02 18:21:30|2103.2|2095.2|2102|2094|2103.2|2095.2|2102|2094|2
1770056500000|2026-02-02 18:21:40|2101.6|2093.6|2101.3|2093.3|2101.6|2093.6|2099.9|2091.9|1
1770056510000|2026-02-02 18:21:50|2101.4|2093.4|2102.9|2094.9|2103.2|2095.2|2101.2|2093.2|1
1770056520000|2026-02-02 18:22:00|2102.8|2094.8|2101.2|2093.2|2103|2095|2100.8|2092.8|2
1770056530000|2026-02-02 18:22:10|2101.3|2093.3|2101.8|2093.8|2101.8|2093.8|2101.3|2093.3|2
1770056540000|2026-02-02 18:22:20|2099.2|2097.7|2104.1|2096.1|2104.1|2097.7|2099.2|2095|2
1770056550000|2026-02-02 18:22:30|2104.4|2096.4|2101.8|2093.8|2104.4|2096.4|2101.2|2093.2|3
1770056560000|2026-02-02 18:22:40|2101.7|2093.7|2101.2|2093.2|2102.2|2094.2|2099.7|2091.7|0
1770056570000|2026-02-02 18:22:50|2101.3|2093.3|2103.9|2095.9|2103.9|2095.9|2101.3|2093.3|0
1770056580000|2026-02-02 18:23:00|2104|2096|2102.9|2094.9|2104.2|2096.2|2102.9|2094.9|8
1770056590000|2026-02-02 18:23:10|2102.8|2094.8|2101.1|2093.1|2102.9|2094.9|2100.8|2092.8|2
1770056600000|2026-02-02 18:23:20|2100.5|2092.5|2097.9|2089.9|2100.5|2092.5|2097.6|2089.6|0
1770056610000|2026-02-02 18:23:30|2097.8|2089.8|2097.8|2089.8|2097.8|2089.8|2097.4|2089.4|1
1770056630000|2026-02-02 18:23:50|2098.2|2090.2|2099.1|2091.1|2099.1|2091.1|2098.2|2090.2|2
1770056640000|2026-02-02 18:24:00|2099.9|2091.9|2102.1|2094.1|2103|2095|2099.2|2091.2|7
1770056650000|2026-02-02 18:24:10|2101.7|2093.7|2101.7|2093.7|2102.9|2094.9|2101.2|2093.2|1
1770056660000|2026-02-02 18:24:20|2102|2094|2101.6|2093.6|2102.9|2094.9|2099.9|2091.9|2
1770056670000|2026-02-02 18:24:30|2101.9|2093.9|2099.2|2091.2|2102.2|2094.2|2098.6|2090.6|2
1770056680000|2026-02-02 18:24:40|2099.3|2091.3|2099.6|2091.6|2101.7|2093.7|2099.3|2091.3|3
1770056690000|2026-02-02 18:24:50|2099.8|2091.8|2097|2089|2101|2093|2096.8|2088.8|3
1770056700000|2026-02-02 18:25:00|2097.3|2089.3|2096.6|2088.6|2098.3|2090.3|2096.5|2088.5|1
1770056710000|2026-02-02 18:25:10|2096.8|2088.8|2094.6|2086.6|2096.8|2088.8|2092.4|2084.4|4
1770056720000|2026-02-02 18:25:20|2094.7|2086.7|2093.7|2085.7|2094.8|2086.8|2093.3|2085.3|0
1770056730000|2026-02-02 18:25:30|2093.6|2085.6|2092.1|2084.1|2093.6|2085.6|2092.1|2084.1|1
1770056740000|2026-02-02 18:25:40|2092|2084|2092.8|2084.8|2093.1|2085.1|2092|2084|0
1770056750000|2026-02-02 18:25:50|2093.1|2085.1|2094.8|2086.8|2095.1|2087.1|2093.1|2085.1|0
1770056760000|2026-02-02 18:26:00|2094.7|2086.7|2091.8|2083.8|2095.2|2087.2|2091.8|2083.8|2
1770056770000|2026-02-02 18:26:10|2093|2085|2093.1|2085.1|2093.2|2085.2|2092.7|2084.7|1
1770056780000|2026-02-02 18:26:20|2092.9|2084.9|2093.1|2085.1|2093.2|2085.2|2092.9|2084.9|1
1770056790000|2026-02-02 18:26:30|2093.2|2085.2|2095.7|2087.7|2095.9|2087.9|2093.2|2085.2|1
1770056800000|2026-02-02 18:26:40|2096.5|2088.5|2100.8|2092.8|2100.8|2092.8|2095.9|2087.9|1
1770056810000|2026-02-02 18:26:50|2100.6|2092.6|2101.7|2093.7|2102.4|2094.4|2100.5|2092.5|0
1770056820000|2026-02-02 18:27:00|2101.5|2093.5|2098.1|2090.1|2101.5|2093.5|2098|2090|1
1770056830000|2026-02-02 18:27:10|2097.2|2089.2|2099.5|2091.5|2099.5|2091.5|2097.2|2089.2|0
1770056840000|2026-02-02 18:27:20|2098.5|2090.5|2097.9|2089.9|2098.6|2092.2|2093.7|2089.7|1
1770056850000|2026-02-02 18:27:30|2098.1|2090.1|2097.3|2089.3|2098.1|2090.1|2096.9|2088.9|0
1770056870000|2026-02-02 18:27:50|2097|2089|2097.3|2089.3|2097.3|2089.3|2097|2089|0
1770056880000|2026-02-02 18:28:00|2096.1|2088.1|2098.3|2090.3|2099.2|2091.2|2095.8|2087.8|4
1770056890000|2026-02-02 18:28:10|2098.2|2090.2|2096|2088|2098.2|2090.2|2095.5|2087.5|2
1770056900000|2026-02-02 18:28:20|2096.1|2088.1|2096.2|2088.2|2097.2|2089.2|2096.1|2088.1|0
1770056910000|2026-02-02 18:28:30|2096.7|2088.7|2097.4|2089.4|2097.5|2089.5|2096.7|2088.7|0
1770056920000|2026-02-02 18:28:40|2097.5|2089.5|2097.6|2089.6|2098|2090|2097.5|2089.5|0
1770056930000|2026-02-02 18:28:50|2097.5|2089.5|2096.2|2088.2|2097.5|2089.5|2095.9|2087.9|1
1770056940000|2026-02-02 18:29:00|2096.8|2088.8|2095.8|2087.8|2097.3|2089.3|2092.6|2084.6|5
1770056950000|2026-02-02 18:29:10|2096|2088|2095.6|2087.6|2096.6|2088.6|2095.3|2087.3|0
1770056960000|2026-02-02 18:29:20|2095.4|2087.4|2096.9|2088.9|2097.3|2089.3|2095.3|2087.3|0
1770056970000|2026-02-02 18:29:30|2097|2089|2099|2091|2099.9|2091.9|2097|2089|0
1770056980000|2026-02-02 18:29:40|2099.1|2091.1|2099.1|2091.1|2099.6|2091.6|2099|2091|0
1770056990000|2026-02-02 18:29:50|2099.2|2091.2|2100.5|2092.5|2100.7|2092.7|2099.2|2091.2|1
1770057000000|2026-02-02 18:30:00|2102.5|2094.5|2104|2096|2104|2096|2101.4|2093.4|3
1770057010000|2026-02-02 18:30:10|2104.2|2096.2|2106.9|2098.9|2106.9|2098.9|2104.2|2096.2|3
1770057020000|2026-02-02 18:30:20|2107.2|2099.2|2104.1|2096.1|2107.2|2099.2|2104|2096|5
1770057030000|2026-02-02 18:30:30|2104.2|2096.2|2103.3|2095.3|2104.3|2096.3|2103.2|2095.2|0
1770057040000|2026-02-02 18:30:40|2103.2|2095.2|2105.9|2097.9|2105.9|2097.9|2103|2095|1
1770057050000|2026-02-02 18:30:50|2104.6|2096.6|2105.4|2097.4|2105.8|2097.8|2104.6|2096.6|1
1770057060000|2026-02-02 18:31:00|2105.5|2097.5|2106.8|2098.8|2106.8|2098.8|2105.5|2097.5|0
1770057080000|2026-02-02 18:31:20|2106.9|2098.9|2107.3|2099.3|2107.3|2099.3|2106.9|2098.9|5
1770057090000|2026-02-02 18:31:30|||||||||1
1770057100000|2026-02-02 18:31:40|2104.3|2102.8|2107|2099|2107.2|2102.8|2104.3|2099|5
1770057110000|2026-02-02 18:31:50|2105.1|2097.1|2103.5|2095.5|2105.1|2097.1|2103.2|2095.2|3
1770057120000|2026-02-02 18:32:00|2103.3|2095.3|2101.7|2093.7|2103.3|2095.3|2099.5|2091.5|4
1770057130000|2026-02-02 18:32:10|2101.3|2093.3|2101.6|2093.6|2102.5|2094.5|2101.2|2093.2|0
1770057140000|2026-02-02 18:32:20|2101.5|2093.5|2101.1|2093.1|2101.7|2093.7|2100.5|2092.5|1
1770057150000|2026-02-02 18:32:30|2101.4|2093.4|2102.9|2094.9|2103|2095|2101.3|2093.3|0
1770057160000|2026-02-02 18:32:40|2102.8|2094.8|2099.7|2091.7|2102.8|2094.8|2099.6|2091.6|3
1770057170000|2026-02-02 18:32:50|2099.6|2091.6|2099.9|2091.9|2101|2093|2099.4|2091.4|0
1770057180000|2026-02-02 18:33:00|2100.2|2092.2|2102.8|2094.8|2102.8|2094.8|2100.2|2092.2|0
1770057190000|2026-02-02 18:33:10|2102.9|2094.9|2100.1|2092.1|2103.6|2095.6|2100.1|2092.1|3
1770057200000|2026-02-02 18:33:20|2100.2|2092.2|2101.7|2093.7|2102.3|2094.3|2100.2|2092.2|2
1770057210000|2026-02-02 18:33:30|2101.6|2093.6|2100.9|2092.9|2101.6|2093.6|2100.8|2092.8|0
1770057220000|2026-02-02 18:33:40|2100|2092|2100|2092|2100|2092|2100|2092|2
1770057230000|2026-02-02 18:33:50|2099.9|2091.9|2104|2096|2104|2096|2099.9|2091.9|2
1770057240000|2026-02-02 18:34:00|2103.8|2095.8|2102.9|2094.9|2104.7|2096.7|2102.8|2094.8|2
1770057250000|2026-02-02 18:34:10|2103.4|2095.4|2105.9|2097.9|2105.9|2097.9|2103.4|2095.4|2
1770057260000|2026-02-02 18:34:20|2106.7|2098.7|2107.2|2099.2|2107.3|2102.8|2104.3|2098.7|7
1770057270000|2026-02-02 18:34:30|2107.3|2099.3|2107.2|2099.2|2107.3|2099.3|2107.2|2099.2|0
1770057280000|2026-02-02 18:34:40|2106.2|2098.2|2105.9|2097.9|2106.2|2098.2|2105.9|2097.9|3
1770057290000|2026-02-02 18:34:50|2105.7|2097.7|2104.7|2096.7|2105.7|2097.7|2104.5|2096.5|0
1770057300000|2026-02-02 18:35:00|2104.8|2096.8|2104.4|2102.9|2107.3|2102.9|2104.4|2096.8|7
1770057310000|2026-02-02 18:35:10|2108.2|2100.2|2108.2|2100.2|2108.2|2100.2|2108.2|2100.2|4
1770057320000|2026-02-02 18:35:20|2105|2103.5|2108.2|2100.2|2108.2|2103.5|2104.9|2100.2|1
1770057330000|2026-02-02 18:35:30|2105|2103.5|2107.1|2105.6|2110.6|2105.6|2105|2102.1|13
1770057340000|2026-02-02 18:35:40|2109.7|2101.7|2108.3|2100.3|2109.7|2101.7|2108.3|2100.3|7
1770057350000|2026-02-02 18:35:50|2107.3|2099.3|2107.2|2099.2|2107.7|2099.7|2107.2|2099.2|2
1770057360000|2026-02-02 18:36:00|2107|2099|2108|2100|2108.3|2100.3|2107|2099|3
1770057370000|2026-02-02 18:36:10|2108.6|2100.6|2110.7|2102.7|2111|2103|2108.6|2100.6|3
1770057380000|2026-02-02 18:36:20|2110.9|2102.9|2113.2|2105.2|2113.2|2105.2|2110.8|2102.8|1
1770057390000|2026-02-02 18:36:30|2110.9|2102.9|2112.7|2104.7|2113.1|2105.1|2110.9|2102.9|5
1770057400000|2026-02-02 18:36:40|2112.9|2104.9|2112.9|2104.9|2113|2105|2112.1|2104.1|0
1770057410000|2026-02-02 18:36:50|2110.6|2102.6|2111.8|2103.8|2112.1|2104.1|2110.6|2102.6|2
1770057420000|2026-02-02 18:37:00|2112|2104|2114.4|2106.4|2114.4|2106.4|2111.7|2103.7|2
1770057450000|2026-02-02 18:37:30|2115.3|2107.3|2117.4|2109.4|2117.6|2109.6|2115.3|2107.3|0
1770057460000|2026-02-02 18:37:40|2117.6|2109.6|2117.1|2109.1|2118.4|2110.4|2116.8|2108.8|9
1770057470000|2026-02-02 18:37:50|2116.8|2108.8|2117|2109|2117|2109|2116.8|2108.8|1
1770057480000|2026-02-02 18:38:00|2117.1|2109.1|2114.4|2106.4|2117.1|2109.1|2114.4|2106.4|2
1770057490000|2026-02-02 18:38:10|2114.2|2106.2|2112.4|2104.4|2114.2|2106.2|2111.9|2103.9|2
1770057500000|2026-02-02 18:38:20|2112.2|2104.2|2111.9|2103.9|2112.6|2104.6|2111.9|2103.9|2
1770057510000|2026-02-02 18:38:30|2111.8|2103.8|2113.8|2105.8|2113.9|2105.9|2111.6|2103.6|0
1770057520000|2026-02-02 18:38:40|2113.1|2105.1|2111.9|2103.9|2113.1|2105.1|2111.9|2103.9|0
1770057530000|2026-02-02 18:38:50|2111.8|2103.8|2111.8|2103.8|2111.8|2103.8|2111.6|2103.6|0
1770057540000|2026-02-02 18:39:00|2112|2104|2113|2105|2113|2105|2112|2104|0
1770057550000|2026-02-02 18:39:10|2113.1|2105.1|2112|2104|2113.1|2105.1|2111.7|2103.7|2
1770057560000|2026-02-02 18:39:20|2114.1|2106.1|2113.6|2105.6|2114.1|2106.1|2113.6|2105.6|0
1770057570000|2026-02-02 18:39:30|2113.7|2105.7|2114.5|2106.5|2114.8|2106.8|2113.7|2105.7|1
1770057580000|2026-02-02 18:39:40|2114.6|2106.6|2114.6|2106.6|2114.6|2106.6|2114.3|2106.3|0
1770057590000|2026-02-02 18:39:50|2114.4|2106.4|2114.6|2106.6|2114.6|2106.6|2114.4|2106.4|0
1770057600000|2026-02-02 18:40:00|2114.4|2106.4|2114.6|2106.6|2114.8|2106.8|2114.4|2106.4|0
1770057610000|2026-02-02 18:40:10|2114.7|2106.7|2116.8|2108.8|2116.8|2108.8|2114.7|2106.7|0
1770057620000|2026-02-02 18:40:20|2116.9|2108.9|2118.6|2110.6|2119.1|2111.1|2116.9|2108.9|2
1770057630000|2026-02-02 18:40:30|2118.5|2110.5|2116.2|2108.2|2118.5|2110.5|2116|2108|6
1770057640000|2026-02-02 18:40:40|2116.5|2108.5|2118.9|2110.9|2118.9|2110.9|2116.5|2108.5|2
1770057650000|2026-02-02 18:40:50|2118.8|2110.8|2118.5|2110.5|2118.8|2110.8|2118.5|2110.5|0
1770057660000|2026-02-02 18:41:00|2117.4|2109.4|2117.6|2109.6|2118.7|2110.7|2114.8|2106.8|3
1770057670000|2026-02-02 18:41:10|2117.5|2109.5|2117.8|2109.8|2117.9|2109.9|2114.9|2106.9|0
1770057680000|2026-02-02 18:41:20|2118.4|2110.4|2120|2112|2120.2|2112.2|2118.4|2110.4|2
1770057690000|2026-02-02 18:41:30|2120.1|2112.1|2120.2|2112.2|2120.2|2112.2|2120.1|2112.1|0
1770057700000|2026-02-02 18:41:40|2120.3|2112.3|2117.1|2115.6|2120.3|2115.6|2117.1|2112.3|0
1770057710000|2026-02-02 18:41:50|2122|2114|2123.5|2115.5|2123.5|2115.5|2121.6|2113.6|2
1770057720000|2026-02-02 18:42:00|2123.9|2115.9|2125.9|2117.9|2125.9|2117.9|2123.7|2115.7|0
1770057730000|2026-02-02 18:42:10|2125.8|2117.8|2124|2116|2126.1|2118.1|2124|2116|4
1770057740000|2026-02-02 18:42:20|2123.7|2115.7|2126|2118|2126|2118|2123.7|2115.7|0
1770057750000|2026-02-02 18:42:30|2127.2|2119.2|2127.2|2119.2|2127.2|2119.2|2127.2|2119.2|1
1770057770000|2026-02-02 18:42:50|2127.3|2119.3|2128|2120|2128.3|2120.3|2127.3|2119.3|1
1770057780000|2026-02-02 18:43:00|2129.3|2121.3|2130|2122|2130.9|2122.9|2129.3|2121.3|0
1770057790000|2026-02-02 18:43:10|2130.1|2122.1|2130.1|2122.1|2130.1|2122.1|2130.1|2122.1|0
1770057800000|2026-02-02 18:43:20|2130.3|2122.3|2130.2|2122.2|2130.7|2122.7|2130.2|2122.2|4
1770057810000|2026-02-02 18:43:30|2130.3|2122.3|2130.4|2122.4|2130.6|2122.6|2130.3|2122.3|0
1770057820000|2026-02-02 18:43:40|2128.9|2120.9|2129.4|2121.4|2129.5|2121.5|2128.9|2120.9|1
1770057830000|2026-02-02 18:43:50|2129.5|2121.5|2129.4|2121.4|2129.5|2121.5|2129.3|2121.3|0
1770057840000|2026-02-02 18:44:00|2127.9|2119.9|2126.5|2118.5|2127.9|2119.9|2126.5|2118.5|2
1770057850000|2026-02-02 18:44:10|2126.6|2118.6|2127|2119|2127.6|2119.6|2126.6|2118.6|1
1770057860000|2026-02-02 18:44:20|2127.4|2119.4|2126.1|2118.1|2128.3|2123.8|2125.3|2118.1|2
1770057870000|2026-02-02 18:44:30|2125.9|2117.9|2124.8|2116.8|2125.9|2117.9|2124.8|2116.8|0
1770057880000|2026-02-02 18:44:40|2124.5|2116.5|2124.1|2116.1|2124.5|2116.5|2123.6|2115.6|1
1770057890000|2026-02-02 18:44:50|2123.7|2115.7|2123.7|2115.7|2123.9|2120.1|2121.6|2115.5|1
1770057900000|2026-02-02 18:45:00|2123.2|2115.2|2122.4|2114.4|2123.2|2115.2|2122.2|2114.2|0
1770057910000|2026-02-02 18:45:10|2122.6|2114.6|2124|2116|2124|2117.6|2119.1|2114.6|2
1770057920000|2026-02-02 18:45:20|2124.1|2116.1|2125.6|2117.6|2125.8|2117.8|2124.1|2116.1|2
1770057930000|2026-02-02 18:45:30|2125.4|2117.4|2121.9|2113.9|2125.6|2117.6|2121.7|2113.7|2
1770057940000|2026-02-02 18:45:40|2121.8|2113.8|2124.4|2116.4|2125|2117|2121.6|2113.6|3
1770057950000|2026-02-02 18:45:50|2124.5|2116.5|2126.3|2118.3|2126.3|2118.3|2124.5|2116.5|0
1770057960000|2026-02-02 18:46:00|2126.6|2118.6|2126.4|2118.4|2126.6|2118.6|2125.5|2117.5|1
1770057970000|2026-02-02 18:46:10|2126.5|2118.5|2128.1|2120.1|2128.1|2120.1|2126.5|2118.5|2
1770057980000|2026-02-02 18:46:20|2128.3|2120.3|2129.6|2121.6|2129.6|2121.6|2128.3|2120.3|0
1770057990000|2026-02-02 18:46:30|2130.5|2122.5|2130.7|2122.7|2130.7|2122.7|2130.5|2122.5|1
1770058010000|2026-02-02 18:46:50|2130.6|2122.6|2126.9|2118.9|2130.6|2122.6|2126.6|2118.6|5
1770058020000|2026-02-02 18:47:00|2127.1|2119.1|2126.8|2118.8|2127.1|2119.1|2126.8|2118.8|0
1770058030000|2026-02-02 18:47:10|2126.9|2118.9|2129.5|2121.5|2129.7|2121.7|2126.9|2118.9|1
1770058040000|2026-02-02 18:47:20|2129.6|2121.6|2130.6|2122.6|2130.6|2122.6|2129.6|2121.6|1
1770058050000|2026-02-02 18:47:30|2130.5|2122.5|2128.9|2120.9|2130.5|2122.5|2128.9|2120.9|1
1770058060000|2026-02-02 18:47:40|2128.8|2120.8|2128.7|2120.7|2128.8|2120.8|2128.7|2120.7|0
1770058070000|2026-02-02 18:47:50|2127.6|2119.6|2127.8|2119.8|2127.9|2119.9|2127.6|2119.6|2
1770058080000|2026-02-02 18:48:00|2127.2|2119.2|2126.6|2118.6|2127.3|2119.3|2126.4|2118.4|1
1770058090000|2026-02-02 18:48:10|2124.4|2122.9|2127.4|2119.4|2128.9|2122.9|2124.4|2119.4|1
1770058100000|2026-02-02 18:48:20|2125.2|2123.7|2128.8|2120.8|2128.9|2123.7|2125.2|2119.1|4
1770058110000|2026-02-02 18:48:30|2128.7|2120.7|2128.3|2120.3|2130.2|2122.2|2127.7|2119.7|0
1770058120000|2026-02-02 18:48:40|2128.7|2120.7|2128.8|2120.8|2128.8|2120.8|2128.7|2120.7|0
1770058130000|2026-02-02 18:48:50|2128.7|2120.7|2128.4|2120.4|2129.1|2121.1|2128.1|2120.1|0
1770058140000|2026-02-02 18:49:00|2128.7|2120.7|2129.5|2121.5|2129.5|2121.5|2128|2120|0
1770058150000|2026-02-02 18:49:10|2129.3|2121.3|2130.7|2122.7|2130.7|2122.7|2128.1|2120.1|0
1770058160000|2026-02-02 18:49:20|2131.2|2123.2|2131.8|2123.8|2131.8|2123.8|2130.9|2122.9|0
1770058170000|2026-02-02 18:49:30|2131.9|2123.9|2131.7|2123.7|2131.9|2123.9|2131.5|2123.5|0
1770058180000|2026-02-02 18:49:40|2131.8|2123.8|2131.8|2123.8|2131.8|2123.8|2131.8|2123.8|0
1770058190000|2026-02-02 18:49:50|2131.9|2123.9|2129.6|2121.6|2132.7|2128.1|2129.6|2121.6|5
1770058200000|2026-02-02 18:50:00|2130.1|2122.1|2133.3|2125.3|2133.7|2129|2130|2122|3
1770058210000|2026-02-02 18:50:10|2133.6|2125.6|2128.9|2120.9|2133.6|2125.6|2128.1|2120.1|2
1770058220000|2026-02-02 18:50:20|2129.3|2121.3|2129.3|2121.3|2129.5|2121.5|2128.6|2120.6|2
1770058230000|2026-02-02 18:50:30|2128.8|2120.8|2127.4|2119.4|2129|2121|2126.8|2118.8|1
1770058240000|2026-02-02 18:50:40|2127.8|2119.8|2126.4|2118.4|2127.9|2119.9|2126.3|2118.3|1
1770058250000|2026-02-02 18:50:50|2126.5|2118.5|2126.4|2118.4|2126.5|2118.5|2126.4|2118.4|0
1770058260000|2026-02-02 18:51:00|2126.5|2118.5|2127.9|2119.9|2128.7|2120.7|2126.5|2118.5|0
1770058270000|2026-02-02 18:51:10|2127.2|2119.2|2127|2119|2127.5|2119.5|2127|2119|0
1770058280000|2026-02-02 18:51:20|2127.1|2119.1|2126.6|2118.6|2128.6|2120.6|2126.6|2118.6|3
1770058290000|2026-02-02 18:51:30|2126.7|2118.7|2127.6|2119.6|2127.7|2119.7|2126.7|2118.7|0
1770058300000|2026-02-02 18:51:40|2126.9|2118.9|2127.3|2119.3|2127.6|2119.6|2126.9|2118.9|0
1770058310000|2026-02-02 18:51:50|2127.2|2119.2|2126.9|2118.9|2127.3|2119.3|2126.7|2118.7|0
1770058320000|2026-02-02 18:52:00|2127|2119|2126.5|2118.5|2127|2119|2126.5|2118.5|0
1770058330000|2026-02-02 18:52:10|2123.1|2121.6|2127.1|2119.1|2127.4|2121.6|2123.1|2117.6|3
1770058340000|2026-02-02 18:52:20|2124.7|2123.2|2126.7|2118.7|2128.5|2123.2|2124.7|2118.6|6
1770058350000|2026-02-02 18:52:30|2126.1|2118.1|2126.1|2118.1|2126.2|2118.2|2126.1|2118.1|0
1770058370000|2026-02-02 18:52:50|2127.3|2119.3|2129|2121|2129|2121|2127.1|2119.1|3
1770058380000|2026-02-02 18:53:00|2130.4|2122.4|2128.6|2120.6|2131.1|2123.1|2128.5|2120.5|1
1770058390000|2026-02-02 18:53:10|2128.8|2120.8|2127.9|2119.9|2130.8|2122.8|2127.9|2119.9|0
1770058400000|2026-02-02 18:53:20|2128|2120|2128.7|2120.7|2128.7|2120.7|2128|2120|0
1770058410000|2026-02-02 18:53:30|2128.6|2120.6|2128.2|2120.2|2128.6|2120.6|2127.8|2119.8|0
1770058420000|2026-02-02 18:53:40|2128|2120|2126.7|2118.7|2128|2120|2126.3|2118.3|0
1770058430000|2026-02-02 18:53:50|2127.4|2119.4|2127.6|2119.6|2127.7|2119.7|2126.5|2118.5|0
1770058440000|2026-02-02 18:54:00|2127.1|2119.1|2122.1|2114.1|2127.1|2119.1|2121.4|2113.4|5
1770058450000|2026-02-02 18:54:10|2122.7|2114.7|2123.4|2115.4|2123.5|2115.5|2122.7|2114.7|1
1770058460000|2026-02-02 18:54:20|2123.5|2115.5|2124.2|2116.2|2124.6|2116.6|2123.5|2115.5|0
1770058470000|2026-02-02 18:54:30|2124.3|2116.3|2124.7|2116.7|2124.8|2116.8|2124.3|2116.3|0
1770058480000|2026-02-02 18:54:40|2124.8|2116.8|2124.9|2116.9|2124.9|2116.9|2124.8|2116.8|0
1770058490000|2026-02-02 18:54:50|2124.7|2116.7|2124.7|2116.7|2124.9|2116.9|2124.6|2116.6|0
1770058500000|2026-02-02 18:55:00|2124.9|2116.9|2125.5|2117.5|2125.5|2117.5|2124.6|2116.6|0
1770058510000|2026-02-02 18:55:10|2125.6|2117.6|2126.2|2118.2|2126.2|2118.2|2125.6|2117.6|0
1770058520000|2026-02-02 18:55:20|2126.3|2118.3|2127.9|2119.9|2127.9|2119.9|2126.3|2118.3|0
1770058530000|2026-02-02 18:55:30|2128.1|2120.1|2123.2|2115.2|2128.1|2121.7|2123.1|2115.2|4
1770058540000|2026-02-02 18:55:40|2123.1|2115.1|2124.2|2116.2|2124.4|2120.4|2121.1|2113.1|5
1770058550000|2026-02-02 18:55:50|2122.3|2114.3|2124.5|2116.5|2124.6|2116.6|2122.3|2114.3|0
1770058560000|2026-02-02 18:56:00|2124.4|2116.4|2124.1|2116.1|2124.4|2116.4|2123|2115|0
1770058570000|2026-02-02 18:56:10|2124|2116|2123.4|2115.4|2124.1|2116.1|2120.8|2112.8|0
1770058580000|2026-02-02 18:56:20|2123.5|2115.5|2126|2118|2126.2|2118.2|2123.5|2115.5|3
1770058590000|2026-02-02 18:56:30|2126.1|2118.1|2126.2|2118.2|2126.4|2118.4|2125.9|2117.9|0
1770058600000|2026-02-02 18:56:40|2126|2118|2125.6|2117.6|2126|2118|2125.6|2117.6|0
1770058610000|2026-02-02 18:56:50|2125.9|2117.9|2126|2118|2126.3|2118.3|2125.9|2117.9|0
1770058620000|2026-02-02 18:57:00|2125.9|2117.9|2125.6|2117.6|2125.9|2117.9|2125.5|2117.5|0
1770058630000|2026-02-02 18:57:10|2123.5|2115.5|2125.9|2117.9|2125.9|2117.9|2123.3|2115.3|5
1770058640000|2026-02-02 18:57:20|2125.7|2117.7|2125.1|2117.1|2126.4|2118.4|2125.1|2117.1|0
1770058650000|2026-02-02 18:57:30|2125.2|2117.2|2125.2|2117.2|2125.8|2117.8|2125.1|2117.1|2
1770058660000|2026-02-02 18:57:40|2125.4|2117.4|2125.7|2117.7|2125.8|2117.8|2125.3|2117.3|0
1770058670000|2026-02-02 18:57:50|2125.6|2117.6|2125.2|2117.2|2125.6|2117.6|2124.9|2116.9|0
1770058680000|2026-02-02 18:58:00|2125.1|2117.1|2126.1|2118.1|2126.4|2118.4|2124.4|2116.4|1
1770058690000|2026-02-02 18:58:10|2126.2|2118.2|2126.5|2118.5|2126.6|2118.6|2126.2|2118.2|0
1770058700000|2026-02-02 18:58:20|2127.2|2119.2|2129.1|2121.1|2129.1|2121.1|2127.2|2119.2|0
1770058710000|2026-02-02 18:58:30|2129|2121|2128.4|2120.4|2129|2121|2128.4|2120.4|0
1770058720000|2026-02-02 18:58:40|2128.5|2120.5|2128.9|2120.9|2129.8|2121.8|2128.5|2120.5|0
1770058730000|2026-02-02 18:58:50|2129.2|2121.2|2129.1|2121.1|2129.3|2121.3|2129.1|2121.1|0
1770058740000|2026-02-02 18:59:00|2129|2121|2129.8|2121.8|2129.8|2121.8|2129|2121|0
1770058750000|2026-02-02 18:59:10|2130.1|2122.1|2130.9|2122.9|2130.9|2122.9|2130.1|2122.1|0
1770058760000|2026-02-02 18:59:20|2131|2123|2131.6|2123.6|2131.6|2123.6|2129.5|2121.5|1
1770058770000|2026-02-02 18:59:30|2131.8|2123.8|2130.2|2122.2|2131.8|2123.8|2130.2|2122.2|1
1770058780000|2026-02-02 18:59:40|2130.4|2122.4|2130.8|2122.8|2131|2123|2130.4|2122.4|0
1770058790000|2026-02-02 18:59:50|2128.5|2127|2131.1|2123.1|2131.2|2127|2128.5|2122.8|2
1770058800000|2026-02-02 19:00:00|2128.1|2120.1|2128.5|2120.5|2129.2|2121.2|2128|2120|3
1770058810000|2026-02-02 19:00:10|2128.4|2120.4|2127.8|2119.8|2128.4|2120.4|2127.3|2119.3|0
1770058820000|2026-02-02 19:00:20|2128|2120|2127|2119|2128|2120|2126.8|2118.8|0
1770058830000|2026-02-02 19:00:30|2126.9|2118.9|2128.2|2120.2|2128.2|2120.2|2125.7|2117.7|0
1770058840000|2026-02-02 19:00:40|2128.1|2120.1|2125.6|2117.6|2128.1|2120.1|2125.1|2117.1|0
1770058850000|2026-02-02 19:00:50|2125.4|2117.4|2124.9|2116.9|2125.4|2117.4|2124.6|2116.6|1
1770058860000|2026-02-02 19:01:00|2124.6|2116.6|2123.2|2115.2|2124.6|2116.6|2122.7|2114.7|0
1770058870000|2026-02-02 19:01:10|2123.3|2115.3|2126.5|2118.5|2127|2119|2123.3|2115.3|2
1770058880000|2026-02-02 19:01:20|2126.4|2118.4|2125.7|2117.7|2126.4|2118.4|2125.7|2117.7|0
1770058890000|2026-02-02 19:01:30|2125.6|2117.6|2123.3|2115.3|2125.9|2117.9|2123.3|2115.3|1
1770058900000|2026-02-02 19:01:40|2123.5|2115.5|2122.1|2114.1|2123.8|2115.8|2121.9|2113.9|0
1770058910000|2026-02-02 19:01:50|2122.7|2114.7|2123.8|2115.8|2123.8|2115.8|2122.6|2114.6|1
1770058920000|2026-02-02 19:02:00|2124.4|2116.4|2125.6|2117.6|2125.9|2117.9|2124.4|2116.4|1
1770058930000|2026-02-02 19:02:10|2125.9|2117.9|2126.4|2118.4|2126.4|2118.4|2125.8|2117.8|0
1770058940000|2026-02-02 19:02:20|2124|2122.5|2128.7|2120.7|2128.7|2122.5|2124|2119.4|8
1770058950000|2026-02-02 19:02:30|2128.2|2120.2|2128.8|2120.8|2129|2121|2128.1|2120.1|0
1770058960000|2026-02-02 19:02:40|2128.3|2120.3|2127.7|2119.7|2128.3|2120.3|2127.5|2119.5|2
1770058970000|2026-02-02 19:02:50|2127.9|2119.9|2126.2|2118.2|2128|2120|2125.8|2117.8|0
1770058980000|2026-02-02 19:03:00|2126|2118|2126|2118|2126|2118|2124.8|2116.8|2
1770058990000|2026-02-02 19:03:10|2125.8|2117.8|2125.8|2117.8|2126.3|2118.3|2124.4|2116.4|1
1770059000000|2026-02-02 19:03:20|2125.9|2117.9|2126.2|2118.2|2126.4|2118.4|2125.9|2117.9|0
1770059010000|2026-02-02 19:03:30|2126|2118|2123.9|2115.9|2126.3|2118.3|2123.9|2115.9|1
1770059020000|2026-02-02 19:03:40|2124.2|2116.2|2125.8|2117.8|2125.8|2117.8|2124.2|2116.2|0
1770059030000|2026-02-02 19:03:50|2125.6|2117.6|2125.3|2117.3|2125.6|2117.6|2125.3|2117.3|0
1770059040000|2026-02-02 19:04:00|2125.4|2117.4|2129.9|2121.9|2130.1|2122.1|2125.4|2117.4|3
1770059050000|2026-02-02 19:04:10|2129.8|2121.8|2131.3|2123.3|2131.3|2123.3|2129.2|2121.2|0
1770059060000|2026-02-02 19:04:20|2131.2|2123.2|2130.5|2122.5|2131.2|2123.2|2130.1|2122.1|1
1770059070000|2026-02-02 19:04:30|2126|2124.5|2129.9|2121.9|2130.6|2124.5|2126|2121.9|2
1770059090000|2026-02-02 19:04:50|2130|2122|2130|2122|2130.4|2122.4|2130|2122|0
1770059100000|2026-02-02 19:05:00|2130.1|2122.1|2130.2|2122.2|2130.6|2124.5|2126|2122|2
1770059110000|2026-02-02 19:05:10|2130.1|2122.1|2130.6|2122.6|2130.6|2122.6|2129.8|2121.8|0
1770059120000|2026-02-02 19:05:20|2130.7|2122.7|2131.8|2123.8|2131.8|2123.8|2130.7|2122.7|3
1770059130000|2026-02-02 19:05:30|2131.5|2123.5|2131.8|2123.8|2131.8|2123.8|2131.5|2123.5|0
1770059150000|2026-02-02 19:05:50|2129.8|2121.8|2128.4|2120.4|2129.8|2122.3|2123.8|2119.9|4
1770059160000|2026-02-02 19:06:00|2128.5|2120.5|2128.6|2120.6|2129.8|2121.8|2127.3|2119.3|0
1770059170000|2026-02-02 19:06:10|2128.7|2120.7|2129.8|2121.8|2130|2122|2128.1|2120.1|2
1770059180000|2026-02-02 19:06:20|2130.4|2122.4|2131|2123|2131.1|2123.1|2130.4|2122.4|0
1770059190000|2026-02-02 19:06:30|2131.1|2123.1|2131.3|2123.3|2131.3|2123.3|2131.1|2123.1|0
1770059200000|2026-02-02 19:06:40|2131.4|2123.4|2131.4|2123.4|2131.4|2123.4|2131.4|2123.4|0
1770059210000|2026-02-02 19:06:50|2131.7|2123.7|2131.6|2123.6|2132.9|2124.9|2131.6|2123.6|2
1770059220000|2026-02-02 19:07:00|2130.9|2122.9|2132.4|2124.4|2132.6|2124.6|2130.9|2122.9|0
1770059230000|2026-02-02 19:07:10|2132.5|2124.5|2134|2126|2134|2126|2132.5|2124.5|2
1770059240000|2026-02-02 19:07:20|2134.1|2126.1|2134.6|2126.6|2134.6|2126.6|2134.1|2126.1|0
1770059250000|2026-02-02 19:07:30|2134|2126|2134.5|2126.5|2135.4|2127.4|2134|2126|0
1770059260000|2026-02-02 19:07:40|2133.9|2125.9|2134|2126|2134|2126|2133.9|2125.9|1
1770059270000|2026-02-02 19:07:50|2134.5|2126.5|2134.3|2126.3|2134.5|2126.5|2134.3|2126.3|1
1770059280000|2026-02-02 19:08:00|2135.5|2127.5|2135.8|2127.8|2137.1|2129.1|2134.6|2126.6|3
1770059290000|2026-02-02 19:08:10|2135.9|2127.9|2134.8|2126.8|2136.3|2128.3|2134.8|2126.8|1
1770059300000|2026-02-02 19:08:20|2134.9|2126.9|2134.8|2126.8|2134.9|2126.9|2134.7|2126.7|1
1770059310000|2026-02-02 19:08:30|2135.5|2127.5|2135.5|2127.5|2135.5|2127.5|2135.5|2127.5|0
1770059320000|2026-02-02 19:08:40|2134.6|2126.6|2132.4|2124.4|2134.6|2126.6|2131.7|2123.7|4
1770059330000|2026-02-02 19:08:50|2132.7|2124.7|2133.6|2125.6|2134.7|2126.7|2132.7|2124.7|1
1770059340000|2026-02-02 19:09:00|2133.5|2125.5|2133.2|2125.2|2133.5|2125.5|2133.1|2125.1|0
1770059350000|2026-02-02 19:09:10|2131.2|2123.2|2131.3|2123.3|2131.3|2123.3|2131.2|2123.2|2
1770059360000|2026-02-02 19:09:20|2131.1|2123.1|2131.1|2123.1|2131.1|2123.1|2131.1|2123.1|0
1770059370000|2026-02-02 19:09:30|2131|2123|2126.3|2118.3|2131.2|2123.2|2125.9|2117.9|4
1770059380000|2026-02-02 19:09:40|2126.4|2118.4|2129.5|2121.5|2129.5|2121.5|2126.4|2118.4|2
1770059390000|2026-02-02 19:09:50|2129.2|2121.2|2130.8|2122.8|2130.8|2122.8|2129.2|2121.2|0
1770059400000|2026-02-02 19:10:00|2130.9|2122.9|2132|2124|2132|2124|2130.9|2122.9|0
1770059410000|2026-02-02 19:10:10|2131.9|2123.9|2132.1|2124.1|2132.1|2124.1|2131.9|2123.9|0
1770059420000|2026-02-02 19:10:20|2132.2|2124.2|2133.5|2125.5|2133.7|2125.7|2132.2|2124.2|1
1770059440000|2026-02-02 19:10:40|2134.5|2126.5|2134.8|2126.8|2135.1|2129.1|2130.6|2126.1|4
1770059450000|2026-02-02 19:10:50|2133.9|2125.9|2133.9|2125.9|2134.1|2126.1|2133.9|2125.9|3
1770059460000|2026-02-02 19:11:00|2134|2126|2135.5|2127.5|2136.6|2130.9|2131.1|2126|4
1770059470000|2026-02-02 19:11:10|2135.6|2127.6|2134.4|2126.4|2135.8|2127.8|2133.6|2125.6|6
1770059480000|2026-02-02 19:11:20|2134.5|2126.5|2134.6|2126.6|2135.1|2127.1|2134.5|2126.5|0
1770059490000|2026-02-02 19:11:30|2134.7|2126.7|2134.7|2126.7|2134.7|2126.7|2134.4|2126.4|0
1770059500000|2026-02-02 19:11:40|2130.4|2128.9|2133|2125|2133|2128.9|2130.4|2124.6|1
1770059510000|2026-02-02 19:11:50|2134.8|2126.8|2135.8|2127.8|2135.8|2127.8|2134.8|2126.8|1
1770059520000|2026-02-02 19:12:00|2135.6|2127.6|2135.8|2127.8|2135.8|2127.8|2135.6|2127.6|0
1770059530000|2026-02-02 19:12:10|2135.9|2127.9|2135.9|2127.9|2135.9|2127.9|2135.9|2127.9|1
1770059540000|2026-02-02 19:12:20|2136|2128|2134.8|2126.8|2136.9|2128.9|2134.6|2126.6|2
1770059550000|2026-02-02 19:12:30|2135.3|2127.3|2134.3|2126.3|2135.3|2127.3|2134.3|2126.3|1
1770059560000|2026-02-02 19:12:40|2134.2|2126.2|2134.1|2126.1|2134.2|2126.2|2134.1|2126.1|0
1770059570000|2026-02-02 19:12:50|2133.6|2125.6|2132.1|2124.1|2133.7|2125.7|2132.1|2124.1|0
1770059580000|2026-02-02 19:13:00|2132|2124|2129.7|2121.7|2132|2124|2127.5|2119.5|6
1770059590000|2026-02-02 19:13:10|2130.3|2122.3|2130.9|2122.9|2130.9|2122.9|2130.3|2122.3|0
1770059600000|2026-02-02 19:13:20|2130.8|2122.8|2128.9|2120.9|2130.8|2122.8|2128.4|2120.4|1
1770059610000|2026-02-02 19:13:30|2129.1|2121.1|2128.7|2120.7|2130.1|2122.1|2128.5|2120.5|0
1770059620000|2026-02-02 19:13:40|2128.8|2120.8|2127.5|2119.5|2128.8|2120.8|2127.5|2119.5|0
1770059630000|2026-02-02 19:13:50|2128.2|2120.2|2128.3|2120.3|2128.5|2120.5|2128.2|2120.2|3
1770059640000|2026-02-02 19:14:00|2128.6|2120.6|2128.3|2120.3|2128.6|2120.6|2126|2118|5
1770059650000|2026-02-02 19:14:10|2128.2|2120.2|2126|2118|2128.2|2120.2|2125.8|2117.8|0
1770059660000|2026-02-02 19:14:20|2126.5|2118.5|2125.7|2117.7|2126.5|2118.5|2125.4|2117.4|0
1770059670000|2026-02-02 19:14:30|2125.8|2117.8|2126.1|2118.1|2126.5|2118.5|2125.8|2117.8|0
1770059680000|2026-02-02 19:14:40|2125.6|2117.6|2124.4|2116.4|2125.6|2117.6|2124.4|2116.4|0
1770059690000|2026-02-02 19:14:50|2124.5|2116.5|2124.9|2116.9|2124.9|2116.9|2124.5|2116.5|0
1770059700000|2026-02-02 19:15:00|2124.8|2116.8|2125.1|2117.1|2125.4|2117.4|2123.4|2115.4|1
1770059710000|2026-02-02 19:15:10|2125.2|2117.2|2125.2|2117.2|2125.6|2117.6|2125.2|2117.2|0
1770059720000|2026-02-02 19:15:20|2123.3|2115.3|2122.5|2114.5|2123.3|2115.3|2120.8|2112.8|0
1770059730000|2026-02-02 19:15:30|2122.3|2114.3|2122.7|2114.7|2122.8|2114.8|2122.3|2114.3|0
1770059740000|2026-02-02 19:15:40|2122.5|2114.5|2121.9|2113.9|2122.6|2114.6|2121.7|2113.7|0
1770059750000|2026-02-02 19:15:50|2121.8|2113.8|2120.8|2112.8|2121.8|2113.8|2120.7|2112.7|0
1770059760000|2026-02-02 19:16:00|2120.3|2112.3|2117|2109|2120.3|2112.3|2117|2109|2
1770059770000|2026-02-02 19:16:10|2116.2|2108.2|2118.4|2110.4|2118.4|2110.4|2116.2|2108.2|2
1770059780000|2026-02-02 19:16:20|2119.7|2111.7|2119.8|2111.8|2119.8|2111.8|2119.7|2111.7|2
1770059790000|2026-02-02 19:16:30|2119.7|2111.7|2121.1|2113.1|2121.3|2113.3|2119.7|2111.7|0
1770059800000|2026-02-02 19:16:40|2121.2|2113.2|2122.9|2114.9|2122.9|2114.9|2121.2|2113.2|0
1770059810000|2026-02-02 19:16:50|2122.8|2114.8|2122.6|2114.6|2122.8|2114.8|2122.6|2114.6|0
1770059820000|2026-02-02 19:17:00|2122.8|2114.8|2120.1|2112.1|2122.8|2114.8|2119.8|2111.8|1
1770059830000|2026-02-02 19:17:10|2119.7|2111.7|2119.9|2111.9|2119.9|2111.9|2119.7|2111.7|0
1770059840000|2026-02-02 19:17:20|2120.2|2112.2|2121|2113|2121.4|2113.4|2120.1|2112.1|0
1770059850000|2026-02-02 19:17:30|2120.9|2112.9|2120.3|2112.3|2120.9|2112.9|2120.1|2112.1|0
1770059860000|2026-02-02 19:17:40|2120.7|2112.7|2120.6|2112.6|2121.5|2113.5|2120.4|2112.4|0
1770059870000|2026-02-02 19:17:50|2120.7|2112.7|2120.5|2112.5|2120.9|2112.9|2120.5|2112.5|0
1770059880000|2026-02-02 19:18:00|2119.9|2111.9|2119.9|2111.9|2120.7|2112.7|2119.9|2111.9|0
1770059890000|2026-02-02 19:18:10|2119.8|2111.8|2119.3|2111.3|2119.8|2111.8|2119.3|2111.3|0
1770059910000|2026-02-02 19:18:30|2117.8|2109.8|2118|2110|2118.3|2110.3|2117|2109|2
1770059920000|2026-02-02 19:18:40|2118.2|2110.2|2117.9|2109.9|2118.2|2110.2|2117.9|2109.9|0
1770059930000|2026-02-02 19:18:50|2118|2110|2116.7|2108.7|2118|2110|2116.7|2108.7|0
1770059940000|2026-02-02 19:19:00|2115.9|2107.9|2118|2110|2118|2110|2115.9|2107.9|1
1770059950000|2026-02-02 19:19:10|2118.3|2110.3|2118.1|2110.1|2118.3|2110.3|2118|2110|0
1770059960000|2026-02-02 19:19:20|2118|2110|2117.1|2109.1|2118|2110|2116.9|2108.9|0
1770059970000|2026-02-02 19:19:30|2116.7|2108.7|2118.5|2110.5|2118.5|2110.5|2116.4|2108.4|2
1770059980000|2026-02-02 19:19:40|2118.6|2110.6|2118.3|2110.3|2118.8|2110.8|2118.3|2110.3|0
1770059990000|2026-02-02 19:19:50|2117.4|2109.4|2116.9|2108.9|2117.6|2109.6|2116.9|2108.9|1
1770060000000|2026-02-02 19:20:00|2116.7|2108.7|2116.6|2108.6|2116.7|2108.7|2115.6|2107.6|0
1770060010000|2026-02-02 19:20:10|2116.5|2108.5|2117.1|2109.1|2117.4|2109.4|2116|2108|0
1770060020000|2026-02-02 19:20:20|2117.2|2109.2|2117.2|2109.2|2117.5|2109.5|2117.2|2109.2|0
1770060030000|2026-02-02 19:20:30|2116.8|2108.8|2117.3|2109.3|2117.3|2109.3|2116.8|2108.8|0
1770060040000|2026-02-02 19:20:40|2118.2|2110.2|2118.2|2110.2|2118.3|2110.3|2118.2|2110.2|0
1770060050000|2026-02-02 19:20:50|2118.3|2110.3|2118.6|2110.6|2120.2|2112.2|2118.3|2110.3|1
1770060060000|2026-02-02 19:21:00|2119.8|2111.8|2117.3|2109.3|2119.8|2113.9|2115.4|2109.1|2
1770060070000|2026-02-02 19:21:10|2116.8|2108.8|2118.2|2110.2|2119|2111|2116.8|2108.8|2
1770060080000|2026-02-02 19:21:20|2118.3|2110.3|2122.6|2114.6|2122.6|2114.6|2118.3|2110.3|0
1770060090000|2026-02-02 19:21:30|2123.2|2115.2|2123.2|2115.2|2123.2|2115.2|2123.2|2115.2|0
1770060100000|2026-02-02 19:21:40|2123.1|2115.1|2123.5|2115.5|2123.9|2115.9|2122.1|2114.1|0
1770060110000|2026-02-02 19:21:50|2123.6|2115.6|2123.3|2115.3|2124.3|2116.3|2123.3|2115.3|1
1770060120000|2026-02-02 19:22:00|2123.7|2115.7|2123.4|2115.4|2125.1|2117.1|2123.1|2115.1|1
1770060130000|2026-02-02 19:22:10|2123.1|2115.1|2123.2|2115.2|2123.2|2115.2|2123.1|2115.1|0
1770060140000|2026-02-02 19:22:20|2122.9|2114.9|2123|2115|2123|2115|2122.9|2114.9|0
1770060150000|2026-02-02 19:22:30|2122.4|2114.4|2121.8|2113.8|2122.4|2114.4|2121.8|2113.8|0
1770060160000|2026-02-02 19:22:40|2121.9|2113.9|2123.2|2115.2|2123.4|2115.4|2121.9|2113.9|0
1770060170000|2026-02-02 19:22:50|2123.4|2115.4|2125.9|2117.9|2126.4|2118.4|2123.4|2115.4|1
1770060180000|2026-02-02 19:23:00|2125.7|2117.7|2125.4|2117.4|2125.7|2117.7|2125.4|2117.4|0
1770060190000|2026-02-02 19:23:10|||||||||1
1770060200000|2026-02-02 19:23:20|2125.5|2117.5|2125.8|2117.8|2125.8|2117.8|2125.5|2117.5|1
1770060210000|2026-02-02 19:23:30|2125.7|2117.7|2124.9|2116.9|2125.7|2117.7|2124.4|2116.4|0
1770060220000|2026-02-02 19:23:40|2125.1|2117.1|2128.8|2120.8|2128.8|2120.8|2125.1|2117.1|2
1770060230000|2026-02-02 19:23:50|2128.9|2120.9|2129.5|2121.5|2130.3|2122.3|2128.9|2120.9|0
1770060240000|2026-02-02 19:24:00|2129.6|2121.6|2130.8|2122.8|2131|2123|2129.6|2121.6|0
1770060250000|2026-02-02 19:24:10|2131.1|2123.1|2131.4|2123.4|2131.4|2123.4|2131.1|2123.1|0
1770060270000|2026-02-02 19:24:30|2131.5|2123.5|2133.2|2125.2|2133.2|2125.2|2131.5|2123.5|0
1770060300000|2026-02-02 19:25:00|2133.3|2125.3|2133.5|2125.5|2133.5|2125.5|2133.3|2125.3|0
1770060320000|2026-02-02 19:25:20|2133.2|2125.2|2130.5|2122.5|2133.2|2125.2|2130.5|2122.5|3
1770060330000|2026-02-02 19:25:30|2130.3|2122.3|2130.7|2122.7|2130.7|2122.7|2129.8|2121.8|0
1770060340000|2026-02-02 19:25:40|2130.4|2122.4|2130.4|2122.4|2130.4|2122.4|2130.4|2122.4|0
1770060350000|2026-02-02 19:25:50|2130.5|2122.5|2130.2|2122.2|2130.7|2122.7|2130.2|2122.2|0
1770060360000|2026-02-02 19:26:00|2130.1|2122.1|2129.9|2121.9|2130.2|2122.2|2129.5|2121.5|0
1770060370000|2026-02-02 19:26:10|2129.7|2121.7|2128.4|2120.4|2129.7|2121.7|2128.2|2120.2|1
1770060380000|2026-02-02 19:26:20|2128.2|2120.2|2128.2|2120.2|2128.2|2120.2|2128.2|2120.2|0
1770060390000|2026-02-02 19:26:30|2126.4|2118.4|2127.3|2119.3|2127.3|2119.3|2126.4|2118.4|0
1770060410000|2026-02-02 19:26:50|2127.4|2119.4|2128.2|2120.2|2128.2|2120.2|2127.4|2119.4|0
1770060420000|2026-02-02 19:27:00|2128.3|2120.3|2128.7|2120.7|2128.9|2120.9|2128.1|2120.1|0
1770060430000|2026-02-02 19:27:10|2128.8|2120.8|2131.1|2123.1|2131.4|2123.4|2128.8|2120.8|0
1770060440000|2026-02-02 19:27:20|2131.2|2123.2|2131.3|2123.3|2131.3|2123.3|2131.2|2123.2|0
1770060450000|2026-02-02 19:27:30|2131.4|2123.4|2131.9|2123.9|2132|2124|2131.4|2123.4|0
1770060460000|2026-02-02 19:27:40|2131.7|2123.7|2131.2|2123.2|2131.8|2123.8|2131.1|2123.1|0
1770060470000|2026-02-02 19:27:50|2131.5|2123.5|2131.2|2123.2|2131.5|2123.5|2131.2|2123.2|0
1770060480000|2026-02-02 19:28:00|2131.1|2123.1|2131.9|2123.9|2131.9|2123.9|2130.7|2122.7|0
1770060490000|2026-02-02 19:28:10|2132.2|2124.2|2131.6|2123.6|2132.2|2124.2|2131.6|2123.6|0
1770060500000|2026-02-02 19:28:20|2131.4|2123.4|2127.1|2119.1|2131.4|2123.4|2127.1|2119.1|3
1770060510000|2026-02-02 19:28:30|2127.2|2119.2|2129.5|2121.5|2129.5|2121.5|2127.2|2119.2|1
1770060520000|2026-02-02 19:28:40|2129.4|2121.4|2128.5|2120.5|2129.4|2121.4|2128.4|2120.4|0
1770060530000|2026-02-02 19:28:50|2129.5|2121.5|2129.4|2121.4|2129.5|2121.5|2129.4|2121.4|1
1770060540000|2026-02-02 19:29:00|2128.4|2120.4|2127.8|2119.8|2128.6|2120.6|2126.9|2118.9|3
1770060550000|2026-02-02 19:29:10|2127.9|2119.9|2131.2|2123.2|2131.2|2123.2|2127.8|2119.8|1
1770060560000|2026-02-02 19:29:20|2131.1|2123.1|2131.4|2123.4|2131.4|2123.4|2130|2122|0
1770060570000|2026-02-02 19:29:30|2131.5|2123.5|2131.2|2123.2|2131.8|2124.5|2126|2122.7|1
1770060580000|2026-02-02 19:29:40|2130.7|2122.7|2131.3|2123.3|2131.3|2123.3|2130.7|2122.7|0
1770060590000|2026-02-02 19:29:50|2131.1|2123.1|2130.8|2122.8|2131.1|2123.1|2130.8|2122.8|0
1770060600000|2026-02-02 19:30:00|2130.7|2122.7|2130.1|2122.1|2130.7|2122.7|2130.1|2122.1|0
1770060610000|2026-02-02 19:30:10|2130.8|2122.8|2131.1|2123.1|2131.1|2123.1|2130.3|2122.3|1
1770060630000|2026-02-02 19:30:30|2131.3|2123.3|2131.4|2123.4|2131.5|2123.5|2131.3|2123.3|0
1770060640000|2026-02-02 19:30:40|2131.2|2123.2|2131.2|2123.2|2131.4|2123.4|2131.2|2123.2|0
1770060650000|2026-02-02 19:30:50|2129.5|2121.5|2129.5|2121.5|2129.5|2121.5|2129.5|2121.5|2
1770060660000|2026-02-02 19:31:00|2129|2121|2128.3|2120.3|2129|2121|2127|2119|0
1770060670000|2026-02-02 19:31:10|2127.7|2119.7|2129.3|2121.3|2129.3|2121.3|2127.7|2119.7|0
1770060680000|2026-02-02 19:31:20|2130.4|2122.4|2129.8|2121.8|2130.4|2122.4|2129.4|2121.4|0
1770060690000|2026-02-02 19:31:30|2130|2122|2131.1|2123.1|2131.1|2123.1|2130|2122|0
1770060700000|2026-02-02 19:31:40|2131.2|2123.2|2130.3|2122.3|2131.3|2123.3|2130.3|2122.3|0
1770060710000|2026-02-02 19:31:50|2130.2|2122.2|2130.7|2122.7|2130.8|2122.8|2130.2|2122.2|0
1770060720000|2026-02-02 19:32:00|2130.8|2122.8|2134.1|2126.1|2134.9|2126.9|2130.8|2122.8|2
1770060730000|2026-02-02 19:32:10|2134.2|2126.2|2135.3|2127.3|2135.8|2127.8|2134.2|2126.2|1
1770060740000|2026-02-02 19:32:20|2135.2|2127.2|2134.9|2126.9|2135.2|2127.2|2134.9|2126.9|0
1770060750000|2026-02-02 19:32:30|2135.2|2127.2|2135|2127|2135.8|2127.8|2134.6|2126.6|2
1770060760000|2026-02-02 19:32:40|2135.2|2127.2|2135.5|2127.5|2135.5|2127.5|2135|2127|0
1770060770000|2026-02-02 19:32:50|2134.8|2126.8|2135.6|2127.6|2135.8|2127.8|2134.8|2126.8|1
1770060780000|2026-02-02 19:33:00|2135.8|2127.8|2136.7|2128.7|2137.2|2129.2|2135.8|2127.8|6
1770060800000|2026-02-02 19:33:20|2135.9|2127.9|2133.5|2125.5|2135.9|2127.9|2133.4|2125.4|4
1770060810000|2026-02-02 19:33:30|2133.8|2125.8|2133.4|2125.4|2133.8|2125.8|2133.4|2125.4|0
1770060820000|2026-02-02 19:33:40|2133.5|2125.5|2134.1|2126.1|2134.2|2126.2|2133.5|2125.5|0
1770060830000|2026-02-02 19:33:50|2134.2|2126.2|2133.6|2125.6|2134.2|2126.2|2133.6|2125.6|0
1770060840000|2026-02-02 19:34:00|2133.9|2125.9|2133.6|2125.6|2133.9|2125.9|2133.6|2125.6|3
1770060850000|2026-02-02 19:34:10|2133.7|2125.7|2133.4|2125.4|2133.7|2125.7|2133.4|2125.4|0
1770060860000|2026-02-02 19:34:20|2131.8|2123.8|2131.2|2123.2|2131.8|2123.8|2131.2|2123.2|2
1770060870000|2026-02-02 19:34:30|2131.3|2123.3|2131|2123|2131.3|2123.3|2131|2123|0
1770060890000|2026-02-02 19:34:50|2132.4|2124.4|2133.4|2125.4|2133.5|2125.5|2132.4|2124.4|1
1770060900000|2026-02-02 19:35:00|2133.5|2125.5|2133.6|2125.6|2134.4|2126.4|2133.4|2125.4|0
1770060910000|2026-02-02 19:35:10|2133.9|2125.9|2133.7|2125.7|2133.9|2125.9|2133.7|2125.7|0
1770060920000|2026-02-02 19:35:20|2134.3|2126.3|2134.3|2126.3|2134.3|2126.3|2134.1|2126.1|0
1770060930000|2026-02-02 19:35:30|2134.7|2126.7|2134.7|2126.7|2135.1|2127.1|2134.4|2126.4|0
1770060940000|2026-02-02 19:35:40|2134.6|2126.6|2134.8|2126.8|2135|2127|2134.6|2126.6|0
1770060960000|2026-02-02 19:36:00|2134.6|2126.6|2135.4|2127.4|2135.8|2127.8|2134.5|2126.5|1
1770060970000|2026-02-02 19:36:10|2135.3|2127.3|2133.1|2125.1|2135.3|2127.3|2132.3|2124.3|1
1770060980000|2026-02-02 19:36:20|2133.2|2125.2|2134.5|2126.5|2134.5|2126.5|2133.2|2125.2|1
1770060990000|2026-02-02 19:36:30|2134.7|2126.7|2134.1|2126.1|2134.7|2126.7|2134.1|2126.1|0
1770061000000|2026-02-02 19:36:40|2133.7|2125.7|2133.7|2125.7|2133.7|2130.4|2131.9|2125.6|4
1770061020000|2026-02-02 19:37:00|2132.1|2124.1|2130.3|2122.3|2132.9|2124.9|2130.2|2122.2|0
1770061030000|2026-02-02 19:37:10|2130.4|2122.4|2131.6|2123.6|2132.2|2124.2|2130.4|2122.4|2
1770061040000|2026-02-02 19:37:20|2131.1|2123.1|2131|2123|2131.1|2123.1|2131|2123|0
1770061050000|2026-02-02 19:37:30|2130.7|2122.7|2129.6|2121.6|2130.7|2122.7|2129.6|2121.6|0
1770061060000|2026-02-02 19:37:40|2129.9|2121.9|2131.9|2123.9|2131.9|2123.9|2129.9|2121.9|1
1770061070000|2026-02-02 19:37:50|2132|2124|2133.5|2125.5|2133.5|2125.5|2132|2124|1
1770061090000|2026-02-02 19:38:10|2133.6|2125.6|2134.6|2126.6|2134.8|2126.8|2133.6|2125.6|0
1770061100000|2026-02-02 19:38:20|2134.2|2126.2|2133.4|2125.4|2134.2|2126.2|2133.4|2125.4|1
1770061110000|2026-02-02 19:38:30|2133.6|2125.6|2133.4|2125.4|2133.6|2125.6|2133.4|2125.4|0
1770061120000|2026-02-02 19:38:40|2133.5|2125.5|2136.1|2128.1|2136.9|2128.9|2133.5|2125.5|1
1770061130000|2026-02-02 19:38:50|2136.3|2128.3|2136.2|2128.2|2136.6|2132.3|2133.8|2128.1|1
1770061140000|2026-02-02 19:39:00|2136.5|2128.5|2136.3|2128.3|2136.6|2128.6|2136.3|2128.3|0
1770061150000|2026-02-02 19:39:10|2136.4|2128.4|2136.5|2128.5|2136.7|2128.7|2136.4|2128.4|1
1770061160000|2026-02-02 19:39:20|2135.1|2127.1|2133.5|2125.5|2135.2|2127.2|2133.5|2125.5|4
1770061180000|2026-02-02 19:39:40|2133.4|2125.4|2133.1|2125.1|2133.4|2125.4|2133.1|2125.1|0
1770061190000|2026-02-02 19:39:50|2133.2|2125.2|2131.6|2123.6|2133.2|2125.2|2131.6|2123.6|1
1770061200000|2026-02-02 19:40:00|2131.4|2123.4|2137.5|2129.5|2137.9|2129.9|2131.4|2123.4|7
1770061210000|2026-02-02 19:40:10|2137.7|2129.7|2137|2129|2138.6|2130.6|2137|2129|5
1770061220000|2026-02-02 19:40:20|2136.6|2128.6|2136.5|2128.5|2137.9|2129.9|2136.5|2128.5|2
1770061230000|2026-02-02 19:40:30|2136.6|2128.6|2131.3|2123.3|2136.8|2128.8|2131.3|2123.3|2
1770061240000|2026-02-02 19:40:40|2130.8|2122.8|2132.1|2124.1|2132.4|2124.4|2130.7|2122.7|2
1770061250000|2026-02-02 19:40:50|2132.5|2124.5|2133.2|2125.2|2133.3|2125.3|2132.5|2124.5|1
1770061260000|2026-02-02 19:41:00|2133.3|2125.3|2134.8|2126.8|2135.5|2127.5|2133.3|2125.3|0
1770061270000|2026-02-02 19:41:10|2132.8|2124.8|2132.9|2124.9|2133.3|2125.3|2132.8|2124.8|2
1770061280000|2026-02-02 19:41:20|2132.7|2124.7|2133.2|2125.2|2133.2|2125.2|2132.7|2124.7|0
1770061290000|2026-02-02 19:41:30|2133.1|2125.1|2132.3|2124.3|2133.2|2125.2|2131.5|2123.5|0
1770061300000|2026-02-02 19:41:40|2132.5|2124.5|2134.4|2126.4|2134.8|2126.8|2132.5|2124.5|2
1770061310000|2026-02-02 19:41:50|2134.5|2126.5|2135.9|2127.9|2135.9|2127.9|2134|2126|0
1770061320000|2026-02-02 19:42:00|2135.8|2127.8|2129.6|2121.6|2135.8|2127.8|2128.5|2120.5|3
1770061330000|2026-02-02 19:42:10|2129.7|2121.7|2133.2|2125.2|2133.3|2125.3|2129.7|2121.7|3
1770061340000|2026-02-02 19:42:20|2133.3|2125.3|2134.5|2126.5|2135.3|2127.3|2133.3|2125.3|1
1770061350000|2026-02-02 19:42:30|2134.7|2126.7|2135.8|2127.8|2135.8|2127.8|2134.7|2126.7|0
1770061370000|2026-02-02 19:42:50|2136.4|2128.4|2136.4|2128.4|2136.4|2128.4|2136.4|2128.4|0
1770061380000|2026-02-02 19:43:00|2136.5|2128.5|2142.5|2134.5|2142.5|2134.5|2136.5|2128.5|5
1770061390000|2026-02-02 19:43:10|2142.2|2134.2|2138.2|2130.2|2142.2|2134.2|2138.2|2130.2|4
1770061400000|2026-02-02 19:43:20|2138|2130|2140.1|2132.1|2140.5|2132.5|2137.8|2129.8|3
1770061410000|2026-02-02 19:43:30|2140|2132|2138.9|2130.9|2140|2132|2138.9|2130.9|0
1770061420000|2026-02-02 19:43:40|2138.6|2130.6|2138.8|2130.8|2138.8|2130.8|2138.6|2130.6|0
1770061430000|2026-02-02 19:43:50|2139.1|2131.1|2137.1|2135.6|2139.1|2135.6|2137.1|2130.7|1
1770061440000|2026-02-02 19:44:00|2139.2|2131.2|2141.8|2133.8|2143.6|2135.6|2139.2|2131.2|5
1770061450000|2026-02-02 19:44:10|2141.9|2133.9|2141.5|2133.5|2143.4|2135.4|2141.1|2133.1|5
1770061460000|2026-02-02 19:44:20|2141.7|2133.7|2143.2|2135.2|2143.6|2135.6|2141.3|2133.3|0
1770061470000|2026-02-02 19:44:30|2143.1|2135.1|2142|2134|2144|2136|2142|2134|4
1770061480000|2026-02-02 19:44:40|2141.9|2133.9|2143.4|2135.4|2145|2137|2141.6|2133.6|6
1770061490000|2026-02-02 19:44:50|2143.3|2135.3|2139.4|2131.4|2143.3|2135.3|2139.4|2131.4|5
1770061500000|2026-02-02 19:45:00|2139.5|2131.5|2144.3|2136.3|2144.5|2136.5|2139.5|2131.5|5
1770061510000|2026-02-02 19:45:10|2144.5|2136.5|2147.6|2139.6|2147.8|2139.8|2144.4|2136.4|14
1770061520000|2026-02-02 19:45:20|2147.8|2139.8|2150.4|2142.4|2150.5|2145.8|2147.3|2139.8|1
1770061530000|2026-02-02 19:45:30|2150.5|2142.5|2150.8|2142.8|2150.8|2142.8|2150.5|2142.5|1
1770061540000|2026-02-02 19:45:40|2152.3|2144.3|2155.1|2147.1|2155.1|2147.1|2152.3|2144.3|3
1770061550000|2026-02-02 19:45:50|2155.9|2147.9|2156.6|2148.6|2156.7|2148.7|2155.9|2147.9|0
1770061560000|2026-02-02 19:46:00|2154.2|2146.2|2155.5|2147.5|2155.6|2147.6|2153.2|2145.2|7
1770061570000|2026-02-02 19:46:10|2155.4|2147.4|2155.1|2147.1|2155.4|2147.4|2154.9|2146.9|2
1770061580000|2026-02-02 19:46:20|2153.5|2145.5|2149|2141|2153.5|2145.5|2149|2141|4
1770061590000|2026-02-02 19:46:30|2149.8|2141.8|2149.6|2141.6|2151.6|2143.6|2149|2141|5
1770061600000|2026-02-02 19:46:40|2149.5|2141.5|2150.9|2142.9|2151.1|2146.2|2147.7|2141.5|3
1770061610000|2026-02-02 19:46:50|2150.8|2142.8|2149.8|2141.8|2150.9|2142.9|2149.1|2141.1|4
1770061620000|2026-02-02 19:47:00|2149.9|2141.9|2150.6|2142.6|2151.9|2143.9|2149.9|2141.9|2
1770061630000|2026-02-02 19:47:10|2150.5|2142.5|2149.2|2141.2|2150.5|2142.5|2147.8|2139.8|2
1770061640000|2026-02-02 19:47:20|2149.1|2141.1|2148.6|2140.6|2149.1|2141.1|2148.4|2140.4|2
1770061650000|2026-02-02 19:47:30|2149.2|2141.2|2149.6|2141.6|2149.6|2141.6|2147.4|2139.4|4
1770061660000|2026-02-02 19:47:40|2150.7|2142.7|2148.5|2140.5|2150.7|2142.7|2148.4|2140.4|3
1770061670000|2026-02-02 19:47:50|2143.9|2142.4|2148.5|2140.5|2148.5|2142.4|2143.9|2140|13
1770061680000|2026-02-02 19:48:00|2148.4|2140.4|2147.6|2139.6|2148.4|2140.4|2147.6|2139.6|5
1770061690000|2026-02-02 19:48:10|2148.1|2140.1|2148.1|2140.1|2148.1|2140.1|2148.1|2140.1|1
1770061700000|2026-02-02 19:48:20|2147.8|2139.8|2148.5|2140.5|2148.8|2140.8|2147.8|2139.8|8
1770061710000|2026-02-02 19:48:30|2148.4|2140.4|2148.7|2140.7|2148.7|2140.7|2148.4|2140.4|4
1770061720000|2026-02-02 19:48:40|2150.1|2142.1|2149.3|2141.3|2150.3|2142.3|2149.1|2141.1|1
1770061730000|2026-02-02 19:48:50|2149.6|2141.6|2149.4|2141.4|2149.8|2141.8|2149.4|2141.4|0
1770061740000|2026-02-02 19:49:00|2149.5|2141.5|2151.2|2143.2|2151.2|2143.2|2149.5|2141.5|2
1770061750000|2026-02-02 19:49:10|2151.3|2143.3|2151.5|2143.5|2152.1|2144.1|2151.1|2143.1|0
1770061760000|2026-02-02 19:49:20|2151.7|2143.7|2151.7|2143.7|2151.9|2143.9|2151.3|2143.3|0
1770061770000|2026-02-02 19:49:30|2151.5|2143.5|2150|2142|2151.5|2143.5|2150|2142|2
1770061780000|2026-02-02 19:49:40|2150.3|2142.3|2149.6|2141.6|2150.8|2142.8|2149.4|2141.4|1
1770061790000|2026-02-02 19:49:50|2149.4|2141.4|2149.9|2141.9|2150|2142|2148.6|2140.6|2
1770061800000|2026-02-02 19:50:00|2150|2142|2152.6|2144.6|2152.8|2144.8|2150|2142|1
1770061810000|2026-02-02 19:50:10|2152.7|2144.7|2153.7|2145.7|2153.8|2145.8|2152.1|2144.1|2
1770061820000|2026-02-02 19:50:20|2154.5|2146.5|2152.9|2144.9|2154.8|2146.8|2152.2|2144.2|3
1770061830000|2026-02-02 19:50:30|2152.8|2144.8|2154.1|2146.1|2154.4|2146.4|2152.8|2144.8|0
1770061840000|2026-02-02 19:50:40|2153.9|2145.9|2153.8|2145.8|2155.3|2147.3|2152.9|2144.9|4
1770061850000|2026-02-02 19:50:50|2153.6|2145.6|2151.8|2143.8|2153.6|2145.6|2151.3|2143.3|3
1770061860000|2026-02-02 19:51:00|2151.9|2143.9|2153.3|2145.3|2154|2146|2151.9|2143.9|1
1770061870000|2026-02-02 19:51:10|2153.4|2145.4|2154|2146|2154|2146|2153.3|2145.3|2
1770061880000|2026-02-02 19:51:20|2154.1|2146.1|2153.5|2145.5|2154.2|2146.2|2153.5|2145.5|2
1770061890000|2026-02-02 19:51:30|2153.7|2145.7|2153.8|2145.8|2154.2|2146.2|2153.5|2145.5|3
1770061900000|2026-02-02 19:51:40|2153.5|2145.5|2149.6|2141.6|2154.5|2146.5|2149.3|2141.3|6
1770061910000|2026-02-02 19:51:50|2149.7|2141.7|2149.9|2141.9|2150.1|2142.1|2149.3|2141.3|4
1770061920000|2026-02-02 19:52:00|2149.7|2141.7|2151.1|2143.1|2151.8|2143.8|2149.7|2141.7|1
1770061930000|2026-02-02 19:52:10|2150.2|2142.2|2147.4|2139.4|2150.2|2142.2|2147.1|2139.1|4
1770061940000|2026-02-02 19:52:20|2147.2|2139.2|2147.1|2139.1|2147.4|2139.4|2147.1|2139.1|2
1770061950000|2026-02-02 19:52:30|2147.2|2139.2|2148.8|2140.8|2148.8|2140.8|2147.2|2139.2|1
1770061980000|2026-02-02 19:53:00|2147.8|2139.8|2147.9|2139.9|2147.9|2139.9|2147|2139|4
1770061990000|2026-02-02 19:53:10|2147.7|2139.7|2149.3|2141.3|2149.3|2141.3|2147.5|2139.5|2
1770062000000|2026-02-02 19:53:20|2150|2142|2148.7|2140.7|2150|2142|2148.3|2140.3|1
1770062010000|2026-02-02 19:53:30|2148.8|2140.8|2147.4|2139.4|2148.8|2140.8|2147.3|2139.3|0
1770062020000|2026-02-02 19:53:40|2147.5|2139.5|2147|2139|2147.5|2139.5|2146.5|2138.5|2
1770062030000|2026-02-02 19:53:50|2147.1|2139.1|2147.1|2139.1|2147.1|2139.1|2146.6|2138.6|4
1770062040000|2026-02-02 19:54:00|2147|2139|2146.6|2138.6|2147.2|2139.2|2146.3|2138.3|6
1770062050000|2026-02-02 19:54:10|2146.5|2138.5|2140.9|2132.9|2146.5|2138.5|2140.9|2132.9|3
1770062060000|2026-02-02 19:54:20|2142.1|2134.1|2142.2|2134.2|2142.2|2134.2|2140.8|2132.8|4
1770062070000|2026-02-02 19:54:30|2142.1|2134.1|2145.2|2137.2|2145.2|2137.2|2141|2133|2
1770062080000|2026-02-02 19:54:40|2145.3|2137.3|2146.7|2138.7|2146.7|2138.7|2144.5|2136.5|1
1770062100000|2026-02-02 19:55:00|2149.2|2141.2|2146.7|2138.7|2149.2|2141.2|2146.5|2138.5|3
1770062110000|2026-02-02 19:55:10|2146.9|2138.9|2145|2137|2147.2|2139.2|2144.2|2136.2|3
1770062120000|2026-02-02 19:55:20|2144.9|2136.9|2141.4|2133.4|2144.9|2136.9|2141.4|2133.4|0
1770062130000|2026-02-02 19:55:30|2141.7|2133.7|2143.8|2135.8|2144.9|2140.5|2141.7|2133.7|4
1770062140000|2026-02-02 19:55:40|2144.5|2136.5|2143.7|2135.7|2145.3|2137.3|2143.7|2135.7|0
1770062150000|2026-02-02 19:55:50|2143.5|2135.5|2143.4|2135.4|2143.5|2135.5|2142.5|2134.5|1
1770062160000|2026-02-02 19:56:00|2144.9|2136.9|2145.1|2137.1|2145.1|2137.1|2144.9|2136.9|1
1770062170000|2026-02-02 19:56:10|2141.1|2139.6|2145.1|2137.1|2145.1|2139.6|2141.1|2137.1|1
1770062180000|2026-02-02 19:56:20|2144.9|2136.9|2146.7|2138.7|2147|2139|2144.3|2136.3|4
1770062190000|2026-02-02 19:56:30|2146.4|2138.4|2147.4|2139.4|2147.7|2139.7|2145.6|2137.6|1
1770062200000|2026-02-02 19:56:40|2147.3|2139.3|2147|2139|2147.3|2139.3|2146.9|2138.9|0
1770062210000|2026-02-02 19:56:50|2146.9|2138.9|2145.4|2137.4|2146.9|2138.9|2144.5|2136.5|0
1770062220000|2026-02-02 19:57:00|2145.2|2137.2|2145.2|2137.2|2145.3|2137.3|2145.2|2137.2|0
1770062230000|2026-02-02 19:57:10|2145.1|2137.1|2148|2140|2148|2140|2144.9|2136.9|2
1770062240000|2026-02-02 19:57:20|2148.3|2140.3|2148.4|2140.4|2148.4|2140.4|2148.3|2140.3|0
1770062250000|2026-02-02 19:57:30|2148.7|2140.7|2151.2|2143.2|2151.2|2143.2|2148.7|2140.7|1
1770062260000|2026-02-02 19:57:40|2151.3|2143.3|2154.7|2146.7|2154.9|2146.9|2151.3|2143.3|2
1770062270000|2026-02-02 19:57:50|2154.8|2146.8|2154.5|2146.5|2155|2147|2154.4|2146.4|0
1770062280000|2026-02-02 19:58:00|2154.6|2146.6|2156.7|2148.7|2156.8|2148.8|2154.6|2146.6|3
1770062290000|2026-02-02 19:58:10|2156.6|2148.6|2159.6|2151.6|2159.6|2155|2154.3|2147.9|6
1770062300000|2026-02-02 19:58:20|2160.7|2152.7|2160.3|2152.3|2161.1|2153.1|2160.2|2152.2|3
1770062310000|2026-02-02 19:58:30|2160.7|2152.7|2159.9|2151.9|2160.7|2152.7|2159.9|2151.9|3
1770062320000|2026-02-02 19:58:40|||||||||2
1770062330000|2026-02-02 19:58:50|2160|2152|2159.9|2151.9|2160|2152|2159.9|2151.9|0
1770062340000|2026-02-02 19:59:00|2160.2|2152.2|2160|2152|2160.2|2155.7|2157.2|2151.9|3
1770062350000|2026-02-02 19:59:10|2160.1|2152.1|2160.1|2152.1|2160.1|2152.1|2160.1|2152.1|0
1770062360000|2026-02-02 19:59:20|2160.2|2152.2|2159.1|2151.1|2161.4|2157.1|2158.6|2151.1|7
1770062370000|2026-02-02 19:59:30|2155.1|2147.1|2151.1|2143.1|2155.1|2147.1|2149.9|2141.9|10
1770062380000|2026-02-02 19:59:40|2150.9|2142.9|2150.3|2142.3|2151.7|2143.7|2150.3|2142.3|1
1770062390000|2026-02-02 19:59:50|2150.1|2142.1|2154.1|2146.1|2155.1|2147.1|2150.1|2142.1|6
1770062400000|2026-02-02 20:00:00|2152.6|2144.6|2150.1|2142.1|2155|2147|2150.1|2142.1|3
1770062410000|2026-02-02 20:00:10|2149.5|2141.5|2145.8|2137.8|2149.5|2141.5|2145.8|2137.8|5
1770062420000|2026-02-02 20:00:20|2145.7|2137.7|2144.3|2136.3|2145.8|2137.8|2143|2135|3
1770062430000|2026-02-02 20:00:30|2144.5|2136.5|2144|2136|2145.7|2137.7|2143.4|2135.4|2
1770062440000|2026-02-02 20:00:40|2144.3|2136.3|2149.6|2141.6|2149.9|2141.9|2144.3|2136.3|1
1770062450000|2026-02-02 20:00:50|2149.8|2141.8|2148.5|2140.5|2149.9|2141.9|2147.5|2139.5|1
1770062460000|2026-02-02 20:01:00|2148.7|2140.7|2150.8|2142.8|2151.8|2143.8|2148.7|2140.7|1
1770062470000|2026-02-02 20:01:10|2150.9|2142.9|2153.3|2145.3|2153.3|2145.3|2150.9|2142.9|0
1770062480000|2026-02-02 20:01:20|2153.8|2145.8|2154.2|2146.2|2155.5|2147.5|2152.6|2144.6|4
1770062490000|2026-02-02 20:01:30|2154.3|2146.3|2153.9|2145.9|2154.7|2146.7|2153.8|2145.8|0
1770062500000|2026-02-02 20:01:40|2153.8|2145.8|2154.1|2146.1|2154.1|2146.1|2153.1|2145.1|1
1770062510000|2026-02-02 20:01:50|2154|2146|2154|2146|2154.1|2146.1|2151.7|2143.7|0
1770062520000|2026-02-02 20:02:00|2154.1|2146.1|2154.2|2146.2|2154.7|2146.7|2154|2146|0
1770062530000|2026-02-02 20:02:10|2154.1|2146.1|2154.5|2146.5|2154.5|2146.5|2154.1|2146.1|0
1770062540000|2026-02-02 20:02:20|2154.7|2146.7|2154.2|2146.2|2154.7|2146.7|2154.2|2146.2|4
1770062550000|2026-02-02 20:02:30|2154.5|2146.5|2155.2|2147.2|2159.1|2151.1|2154.5|2146.5|5
1770062560000|2026-02-02 20:02:40|2155|2147|2155.5|2147.5|2155.7|2147.7|2155|2147|0
1770062570000|2026-02-02 20:02:50|2155.4|2147.4|2155.4|2147.4|2155.4|2147.4|2155.4|2147.4|0
1770062580000|2026-02-02 20:03:00|2155.1|2147.1|2154.1|2146.1|2155.1|2147.1|2154|2146|0
1770062590000|2026-02-02 20:03:10|2153.9|2145.9|2152.9|2144.9|2153.9|2145.9|2152.9|2144.9|0
1770062600000|2026-02-02 20:03:20|2152.7|2144.7|2152.8|2144.8|2153.3|2145.3|2150.9|2142.9|2
1770062610000|2026-02-02 20:03:30|2153.1|2145.1|2152|2144|2153.3|2145.3|2151.9|2143.9|0
1770062620000|2026-02-02 20:03:40|2151.8|2143.8|2151.7|2143.7|2153.4|2145.4|2151.3|2143.3|2
1770062630000|2026-02-02 20:03:50|2151|2143|2151|2143|2152.5|2144.5|2151|2143|1
1770062640000|2026-02-02 20:04:00|2150.9|2142.9|2148.6|2140.6|2150.9|2142.9|2148.6|2140.6|1
1770062650000|2026-02-02 20:04:10|2148.9|2140.9|2148.8|2140.8|2149.1|2145.6|2147.1|2140.8|2
1770062660000|2026-02-02 20:04:20|2148.9|2140.9|2150.2|2142.2|2150.2|2142.2|2148.9|2140.9|1
1770062670000|2026-02-02 20:04:30|2150|2142|2149.9|2141.9|2150|2142|2149.9|2141.9|0
1770062680000|2026-02-02 20:04:40|2145.7|2144.2|2148|2140|2148|2144.2|2145.7|2140|1
1770062690000|2026-02-02 20:04:50|2147.9|2139.9|2144.2|2136.2|2147.9|2139.9|2144.2|2136.2|2
1770062700000|2026-02-02 20:05:00|2144.5|2136.5|2145.2|2137.2|2146.7|2138.7|2144.5|2136.5|1
1770062710000|2026-02-02 20:05:10|2144.8|2136.8|2143.3|2135.3|2144.8|2136.8|2143.3|2135.3|0
1770062720000|2026-02-02 20:05:20|2142.7|2134.7|2144.1|2136.1|2144.1|2136.1|2142.5|2134.5|0
1770062730000|2026-02-02 20:05:30|2144|2136|2141.8|2133.8|2144|2136|2141.8|2133.8|0
1770062740000|2026-02-02 20:05:40|2140.8|2132.8|2139.2|2131.2|2140.8|2132.8|2139.2|2131.2|1
1770062750000|2026-02-02 20:05:50|2139.3|2131.3|2139.6|2131.6|2139.6|2131.6|2139.3|2131.3|0
1770062760000|2026-02-02 20:06:00|2138.3|2130.3|2140.1|2132.1|2140.3|2132.3|2138.3|2130.3|5
1770062770000|2026-02-02 20:06:10|2140.2|2132.2|2142.3|2134.3|2142.3|2134.3|2140.2|2132.2|1
1770062780000|2026-02-02 20:06:20|2142.1|2134.1|2142.9|2134.9|2144.2|2136.2|2142.1|2134.1|1
1770062790000|2026-02-02 20:06:30|2142.5|2134.5|2142.1|2134.1|2142.5|2134.5|2141.7|2133.7|0
1770062800000|2026-02-02 20:06:40|2142|2134|2144|2136|2144|2136|2142|2134|0
1770062810000|2026-02-02 20:06:50|2143.8|2135.8|2143.9|2135.9|2143.9|2135.9|2143.8|2135.8|0
1770062820000|2026-02-02 20:07:00|2144.1|2136.1|2142.9|2134.9|2144.1|2136.1|2142.7|2134.7|0
1770062830000|2026-02-02 20:07:10|2143|2135|2142.7|2134.7|2143.5|2135.5|2142.7|2134.7|0
1770062840000|2026-02-02 20:07:20|2142.6|2134.6|2142.5|2134.5|2142.6|2134.6|2142.4|2134.4|0
1770062850000|2026-02-02 20:07:30|2142.4|2134.4|2141.8|2133.8|2142.4|2134.4|2140.5|2132.5|3
1770062860000|2026-02-02 20:07:40|2142.7|2134.7|2142.7|2134.7|2142.7|2134.7|2142.7|2134.7|0
1770062870000|2026-02-02 20:07:50|2142.6|2134.6|2142.6|2134.6|2142.6|2134.6|2142.6|2134.6|0
1770062880000|2026-02-02 20:08:00|2142.7|2134.7|2144.5|2136.5|2144.5|2136.5|2142.7|2134.7|0
1770062890000|2026-02-02 20:08:10|2144.7|2136.7|2148.8|2140.8|2148.8|2140.8|2144.7|2136.7|1
1770062900000|2026-02-02 20:08:20|2148.9|2140.9|2149|2141|2149.3|2141.3|2148.7|2140.7|0
1770062910000|2026-02-02 20:08:30|2149.2|2141.2|2152|2144|2152.5|2144.5|2149.2|2141.2|1
1770062920000|2026-02-02 20:08:40|2152.1|2144.1|2153.2|2145.2|2153.2|2145.2|2152.1|2144.1|1
1770062940000|2026-02-02 20:09:00|2153.5|2145.5|2156.6|2148.6|2156.6|2148.6|2153.5|2145.5|2
1770062950000|2026-02-02 20:09:10|2156.8|2148.8|2158.4|2150.4|2158.4|2150.4|2156.8|2148.8|2
1770062960000|2026-02-02 20:09:20|2158.5|2150.5|2158.1|2150.1|2159.1|2151.1|2157.9|2149.9|0
1770062970000|2026-02-02 20:09:30|2157.8|2149.8|2158.3|2150.3|2158.8|2150.8|2157.8|2149.8|4
1770062980000|2026-02-02 20:09:40|2158.2|2150.2|2158.2|2150.2|2158.2|2150.2|2158.2|2150.2|0
1770062990000|2026-02-02 20:09:50|2155.4|2147.4|2155.5|2147.5|2155.5|2147.5|2155.4|2147.4|2
1770063000000|2026-02-02 20:10:00|2155.3|2147.3|2155.9|2147.9|2155.9|2147.9|2154.6|2146.6|1
1770063010000|2026-02-02 20:10:10|2155.1|2147.1|2152.2|2144.2|2155.1|2147.1|2152|2144|2
1770063020000|2026-02-02 20:10:20|2151.8|2143.8|2150.7|2142.7|2151.8|2143.8|2149|2141|4
1770063030000|2026-02-02 20:10:30|2151.7|2143.7|2150|2142|2152.3|2144.3|2150|2142|0
1770063040000|2026-02-02 20:10:40|2150.1|2142.1|2151.4|2143.4|2151.6|2143.6|2150.1|2142.1|0
1770063050000|2026-02-02 20:10:50|2151.3|2143.3|2149.6|2141.6|2151.3|2143.3|2149.2|2141.2|0
1770063060000|2026-02-02 20:11:00|2149.5|2141.5|2150.8|2142.8|2150.9|2142.9|2149.2|2141.2|0
1770063070000|2026-02-02 20:11:10|2151.8|2143.8|2152.7|2144.7|2152.7|2144.7|2151.8|2143.8|0
1770063080000|2026-02-02 20:11:20|2152.9|2144.9|2154.3|2146.3|2155.3|2147.3|2152.9|2144.9|1
1770063090000|2026-02-02 20:11:30|2152.5|2144.5|2150|2142|2154.9|2146.9|2150|2142|2
1770063100000|2026-02-02 20:11:40|2150.2|2142.2|2150.8|2142.8|2150.8|2142.8|2150.2|2142.2|1
1770063110000|2026-02-02 20:11:50|2150.7|2142.7|2150.4|2142.4|2151|2143|2150.4|2142.4|0
1770063120000|2026-02-02 20:12:00|2150.3|2142.3|2150.5|2142.5|2150.5|2142.5|2149.2|2141.2|0
1770063130000|2026-02-02 20:12:10|2149.7|2141.7|2150.4|2142.4|2150.4|2142.4|2149.7|2141.7|0
1770063140000|2026-02-02 20:12:20|2150.2|2142.2|2150|2142|2150.2|2142.2|2150|2142|0
1770063150000|2026-02-02 20:12:30|2150.5|2142.5|2150.5|2142.5|2150.5|2142.5|2150.5|2142.5|0
1770063170000|2026-02-02 20:12:50|2150.3|2142.3|2151.6|2143.6|2151.6|2143.6|2150.2|2142.2|1
1770063180000|2026-02-02 20:13:00|2151.7|2143.7|2152|2144|2152|2144|2151.7|2143.7|0
1770063190000|2026-02-02 20:13:10|2151.9|2143.9|2152.8|2144.8|2152.8|2144.8|2151.9|2143.9|2
1770063200000|2026-02-02 20:13:20|2152.6|2144.6|2152.6|2144.6|2152.6|2144.6|2152.6|2144.6|0
1770063210000|2026-02-02 20:13:30|2152.4|2144.4|2152.5|2144.5|2152.5|2144.5|2152.4|2144.4|0
1770063220000|2026-02-02 20:13:40|2152.7|2144.7|2153.1|2145.1|2153.1|2145.1|2152.7|2144.7|0
1770063230000|2026-02-02 20:13:50|2153|2145|2152.4|2144.4|2153|2145|2152.3|2144.3|0
1770063240000|2026-02-02 20:14:00|2152.7|2144.7|2152.7|2144.7|2152.7|2144.7|2152.5|2144.5|0
1770063250000|2026-02-02 20:14:10|2152.2|2144.2|2152.5|2144.5|2153.1|2145.1|2152.2|2144.2|0
1770063260000|2026-02-02 20:14:20|2153.1|2145.1|2152.9|2144.9|2153.1|2145.1|2152.5|2144.5|0
1770063270000|2026-02-02 20:14:30|2152.7|2144.7|2151.5|2143.5|2152.7|2144.7|2151.5|2143.5|1
1770063280000|2026-02-02 20:14:40|2151.7|2143.7|2152|2144|2152|2144|2151.7|2143.7|0
1770063290000|2026-02-02 20:14:50|2151.9|2143.9|2150.6|2142.6|2151.9|2143.9|2150.6|2142.6|0
1770063300000|2026-02-02 20:15:00|2150.3|2142.3|2152|2144|2152|2144|2150|2142|4
1770063310000|2026-02-02 20:15:10|2151.9|2143.9|2151.6|2143.6|2151.9|2143.9|2151.6|2143.6|0
1770063320000|2026-02-02 20:15:20|2150.6|2142.6|2148.9|2140.9|2150.6|2142.6|2148.8|2140.8|3
1770063330000|2026-02-02 20:15:30|2148.7|2140.7|2149.1|2141.1|2149.3|2141.3|2148.7|2140.7|0
1770063350000|2026-02-02 20:15:50|2148.9|2140.9|2148.2|2140.2|2149.6|2141.6|2148.1|2140.1|2
1770063360000|2026-02-02 20:16:00|2150.4|2142.4|2149.8|2141.8|2150.4|2142.4|2149.8|2141.8|1
1770063370000|2026-02-02 20:16:10|2148.7|2140.7|2148.5|2140.5|2149.2|2141.2|2147.9|2139.9|5
1770063380000|2026-02-02 20:16:20|2148.4|2140.4|2148.4|2140.4|2148.4|2140.4|2148.4|2140.4|2
1770063390000|2026-02-02 20:16:30|2146.4|2138.4|2149.2|2141.2|2149.3|2141.3|2146.4|2138.4|6
1770063400000|2026-02-02 20:16:40|2149.1|2141.1|2145.6|2137.6|2149.1|2141.1|2145.2|2137.2|1
1770063410000|2026-02-02 20:16:50|2145.5|2137.5|2145.8|2137.8|2145.8|2137.8|2145.5|2137.5|0
1770063420000|2026-02-02 20:17:00|2145.5|2137.5|2143.5|2135.5|2145.5|2137.5|2143|2135|4
1770063430000|2026-02-02 20:17:10|2143.9|2135.9|2146.7|2138.7|2146.9|2138.9|2143.9|2135.9|2
1770063440000|2026-02-02 20:17:20|2146.6|2138.6|2146.7|2138.7|2146.7|2138.7|2146.6|2138.6|0
1770063460000|2026-02-02 20:17:40|2148.6|2140.6|2147.4|2139.4|2149.5|2141.5|2147.2|2139.2|2
1770063470000|2026-02-02 20:17:50|2147.5|2139.5|2147.6|2139.6|2147.7|2139.7|2147.5|2139.5|0
1770063480000|2026-02-02 20:18:00|2150.4|2142.4|2150|2142|2151.6|2143.6|2149.2|2141.2|6
1770063490000|2026-02-02 20:18:10|2150.2|2142.2|2149.2|2141.2|2150.2|2142.2|2149|2141|0
1770063500000|2026-02-02 20:18:20|2148.8|2140.8|2153.7|2145.7|2154|2146|2148|2140|25
1770063510000|2026-02-02 20:18:30|2153.5|2145.5|2152.2|2144.2|2153.5|2145.5|2152.2|2144.2|5
1770063520000|2026-02-02 20:18:40|2152|2144|2149|2141|2152|2144|2148.8|2140.8|9
1770063530000|2026-02-02 20:18:50|2148.8|2140.8|2148.1|2140.1|2148.8|2140.8|2147.1|2139.1|3
1770063540000|2026-02-02 20:19:00|2148|2140|2143.9|2135.9|2148|2140|2140.5|2135.9|1
1770063550000|2026-02-02 20:19:10|2145|2137|2142.9|2134.9|2145.1|2137.1|2142.8|2134.8|2
1770063560000|2026-02-02 20:19:20|2141.7|2133.7|2145.3|2137.3|2146|2138|2141.7|2133.7|3
1770063570000|2026-02-02 20:19:30|2143.4|2135.4|2142.7|2134.7|2143.4|2135.4|2142.7|2134.7|3
1770063580000|2026-02-02 20:19:40|2141.6|2133.6|2144.1|2136.1|2144.1|2140.7|2141.6|2133.6|4
1770063590000|2026-02-02 20:19:50|2144.2|2136.2|2144.5|2136.5|2144.5|2136.5|2144.2|2136.2|1
1770063600000|2026-02-02 20:20:00|2144.3|2136.3|2144.4|2136.4|2144.4|2136.4|2143|2135|1
1770063620000|2026-02-02 20:20:20|2144.3|2136.3|2143.6|2135.6|2144.3|2136.3|2143.6|2135.6|3
1770063630000|2026-02-02 20:20:30|2142.7|2134.7|2142.7|2134.7|2142.7|2134.7|2142.7|2134.7|0
1770063640000|2026-02-02 20:20:40|2142.2|2134.2|2142.3|2134.3|2142.3|2134.3|2142.2|2134.2|2
1770063650000|2026-02-02 20:20:50|2142.1|2134.1|2141.7|2133.7|2142.1|2134.1|2141.6|2133.6|0
1770063660000|2026-02-02 20:21:00|2141.6|2133.6|2137.6|2129.6|2141.6|2133.6|2137.5|2129.5|2
1770063670000|2026-02-02 20:21:10|2140.1|2132.1|2140.7|2132.7|2141.8|2133.8|2137.5|2129.5|8
1770063680000|2026-02-02 20:21:20|2139.8|2131.8|2139.4|2131.4|2139.8|2131.8|2139.4|2131.4|1
1770063690000|2026-02-02 20:21:30|2138.7|2130.7|2137.8|2129.8|2138.7|2130.7|2137.8|2129.8|0
1770063700000|2026-02-02 20:21:40|2136.5|2128.5|2132.4|2124.4|2136.5|2128.5|2132.4|2124.4|3
1770063710000|2026-02-02 20:21:50|2132.3|2124.3|2134.5|2126.5|2135.3|2127.3|2129.7|2121.7|7
1770063720000|2026-02-02 20:22:00|2134.4|2126.4|2135.1|2127.1|2136|2128|2131.3|2123.3|5
1770063730000|2026-02-02 20:22:10|2133.9|2125.9|2136|2128|2136|2130.4|2131.9|2125.2|1
1770063740000|2026-02-02 20:22:20|2135.9|2127.9|2134.1|2126.1|2135.9|2127.9|2133|2125|1
1770063750000|2026-02-02 20:22:30|2133.9|2125.9|2134.9|2126.9|2134.9|2126.9|2133.3|2125.3|1
1770063760000|2026-02-02 20:22:40|2135.1|2127.1|2136.7|2128.7|2136.7|2128.7|2135|2127|0
1770063770000|2026-02-02 20:22:50|2136.2|2128.2|2133.2|2125.2|2136.2|2128.2|2133.2|2125.2|6
1770063780000|2026-02-02 20:23:00|2132.8|2124.8|2130.6|2122.6|2132.8|2124.8|2127.9|2119.9|1
1770063790000|2026-02-02 20:23:10|2128.9|2120.9|2128.9|2120.9|2129.7|2121.7|2126.5|2118.5|4
1770063800000|2026-02-02 20:23:20|2129|2121|2129|2121|2129|2121|2129|2121|0
1770063810000|2026-02-02 20:23:30|2129.2|2121.2|2132.4|2124.4|2132.5|2124.5|2129.2|2121.2|3
1770063820000|2026-02-02 20:23:40|2131.7|2123.7|2130.4|2122.4|2133.3|2125.3|2129.9|2121.9|1
1770063830000|2026-02-02 20:23:50|2131.2|2123.2|2130.1|2122.1|2131.2|2123.2|2130.1|2122.1|0
1770063840000|2026-02-02 20:24:00|2129.2|2121.2|2128.8|2120.8|2129.2|2121.2|2128.7|2120.7|4
1770063850000|2026-02-02 20:24:10|2128.9|2120.9|2131.2|2123.2|2131.4|2123.4|2128.9|2120.9|4
1770063860000|2026-02-02 20:24:20|2131|2123|2128.9|2120.9|2131|2123|2128.9|2120.9|0
1770063870000|2026-02-02 20:24:30|2127.6|2119.6|2127.4|2119.4|2130.2|2122.2|2127.4|2119.4|1
1770063880000|2026-02-02 20:24:40|2127.3|2119.3|2128.5|2120.5|2128.5|2120.5|2126.4|2118.4|0
1770063890000|2026-02-02 20:24:50|2129.6|2121.6|2128.7|2120.7|2129.6|2121.6|2128.4|2120.4|0
1770063900000|2026-02-02 20:25:00|2128.8|2120.8|2128.8|2120.8|2128.8|2120.8|2128.8|2120.8|0
1770063910000|2026-02-02 20:25:10|2129|2121|2129|2121|2129.1|2121.1|2129|2121|0
1770063920000|2026-02-02 20:25:20|2129.1|2121.1|2129.3|2121.3|2129.3|2121.3|2129.1|2121.1|0
1770063930000|2026-02-02 20:25:30|2129.2|2121.2|2128.8|2120.8|2129.2|2121.2|2128.8|2120.8|1
1770063940000|2026-02-02 20:25:40|2128.7|2120.7|2134.8|2126.8|2134.8|2126.8|2128.7|2120.7|6
1770063950000|2026-02-02 20:25:50|2134.9|2126.9|2137.7|2129.7|2137.7|2133.3|2134.8|2126.9|1
1770063960000|2026-02-02 20:26:00|2137.8|2129.8|2138|2130|2138|2130|2137.8|2129.8|0
1770063970000|2026-02-02 20:26:10|2138.5|2130.5|2141.7|2133.7|2141.7|2133.7|2138.5|2130.5|1
1770063980000|2026-02-02 20:26:20|2141.8|2133.8|2141.9|2133.9|2141.9|2133.9|2141.8|2133.8|0
1770063990000|2026-02-02 20:26:30|2142|2134|2142.6|2134.6|2142.6|2134.6|2142|2134|0
1770064000000|2026-02-02 20:26:40|2142.5|2134.5|2143.2|2135.2|2143.2|2135.2|2142.3|2134.3|2
1770064010000|2026-02-02 20:26:50|2143.5|2135.5|2143.7|2135.7|2143.7|2135.7|2143.5|2135.5|0
1770064020000|2026-02-02 20:27:00|2139.6|2131.6|2138.9|2130.9|2139.6|2131.6|2136.8|2128.8|3
1770064030000|2026-02-02 20:27:10|2139.4|2131.4|2141.8|2133.8|2142|2134|2139.4|2131.4|3
1770064040000|2026-02-02 20:27:20|2141.6|2133.6|2141.6|2133.6|2141.9|2133.9|2141.4|2133.4|0
1770064050000|2026-02-02 20:27:30|2141.7|2133.7|2142.2|2134.2|2142.4|2134.4|2141.6|2133.6|0
1770064060000|2026-02-02 20:27:40|2142.3|2134.3|2142|2134|2142.3|2134.3|2141.9|2133.9|0
1770064070000|2026-02-02 20:27:50|2141.8|2133.8|2141.9|2133.9|2142.5|2134.5|2141.8|2133.8|0
1770064080000|2026-02-02 20:28:00|2142|2134|2144.2|2136.2|2144.3|2136.3|2142|2134|0
1770064090000|2026-02-02 20:28:10|2144.1|2136.1|2144|2136|2144.1|2136.1|2143.9|2135.9|0
1770064100000|2026-02-02 20:28:20|2144.1|2136.1|2143.6|2135.6|2144.1|2136.1|2143.6|2135.6|0
1770064110000|2026-02-02 20:28:30|2143.4|2135.4|2138.9|2130.9|2143.4|2135.4|2138.7|2130.7|2
1770064120000|2026-02-02 20:28:40|2139|2131|2141.4|2133.4|2141.6|2133.6|2139|2131|0
1770064130000|2026-02-02 20:28:50|2141.3|2133.3|2140|2132|2141.3|2133.3|2139.6|2131.6|0
1770064140000|2026-02-02 20:29:00|2140.1|2132.1|2139.2|2131.2|2140.6|2132.6|2138.8|2130.8|0
1770064150000|2026-02-02 20:29:10|2139.3|2131.3|2139.6|2131.6|2141.2|2133.2|2139.3|2131.3|0
1770064160000|2026-02-02 20:29:20|2139.9|2131.9|2139.7|2131.7|2139.9|2131.9|2139.7|2131.7|0
1770064170000|2026-02-02 20:29:30|2139.6|2131.6|2138.6|2130.6|2140|2132|2138.2|2130.2|0
1770064180000|2026-02-02 20:29:40|2138.5|2130.5|2142.1|2134.1|2142.2|2134.2|2138.5|2130.5|0
1770064190000|2026-02-02 20:29:50|2142.2|2134.2|2141.7|2133.7|2143|2135|2141.5|2133.5|0
1770064200000|2026-02-02 20:30:00|2141.8|2133.8|2140.7|2132.7|2142.6|2134.6|2140.7|2132.7|0
1770064210000|2026-02-02 20:30:10|2140.4|2132.4|2140.5|2132.5|2140.6|2132.6|2138.3|2130.3|0
1770064220000|2026-02-02 20:30:20|2140.4|2132.4|2140.5|2132.5|2140.5|2132.5|2140.4|2132.4|0
1770064230000|2026-02-02 20:30:30|2140.4|2132.4|2138|2130|2140.4|2132.4|2136.2|2128.2|3
1770064240000|2026-02-02 20:30:40|2137.7|2129.7|2137.7|2129.7|2137.7|2129.7|2137.5|2129.5|0
1770064250000|2026-02-02 20:30:50|2138.7|2130.7|2138.8|2130.8|2138.9|2130.9|2137.8|2129.8|0
1770064260000|2026-02-02 20:31:00|2138.6|2130.6|2138.2|2130.2|2138.6|2130.6|2138.2|2130.2|0
1770064270000|2026-02-02 20:31:10|2138.3|2130.3|2141.4|2133.4|2141.8|2133.8|2138.3|2130.3|2
1770064280000|2026-02-02 20:31:20|2141.3|2133.3|2141.1|2133.1|2141.3|2133.3|2141.1|2133.1|0
1770064290000|2026-02-02 20:31:30|2140.9|2132.9|2139.9|2131.9|2140.9|2132.9|2139.9|2131.9|0
1770064300000|2026-02-02 20:31:40|2139.5|2131.5|2139.6|2131.6|2139.7|2131.7|2139.5|2131.5|2
1770064310000|2026-02-02 20:31:50|2139.5|2131.5|2139.5|2131.5|2139.5|2131.5|2139.5|2131.5|0
1770064320000|2026-02-02 20:32:00|2139.2|2131.2|2138.6|2130.6|2139.2|2131.2|2138.6|2130.6|0
1770064330000|2026-02-02 20:32:10|2139.7|2131.7|2139.8|2131.8|2139.8|2131.8|2139.7|2131.7|1
1770064340000|2026-02-02 20:32:20|2139.7|2131.7|2140.1|2132.1|2140.1|2132.1|2139.5|2131.5|0
1770064350000|2026-02-02 20:32:30|2139.6|2131.6|2139.5|2131.5|2139.8|2131.8|2139.5|2131.5|0
1770064360000|2026-02-02 20:32:40|2139.6|2131.6|2142.1|2134.1|2142.4|2134.4|2139.6|2131.6|1
1770064370000|2026-02-02 20:32:50|2143|2135|2143|2135|2143|2135|2143|2135|0
1770064380000|2026-02-02 20:33:00|2143.4|2135.4|2144.1|2136.1|2144.4|2136.4|2143.4|2135.4|2
1770064400000|2026-02-02 20:33:20|2144.2|2136.2|2144|2136|2145.1|2137.1|2144|2136|1
1770064410000|2026-02-02 20:33:30|2143.4|2135.4|2144.2|2136.2|2144.2|2136.2|2142.4|2134.4|0
1770064420000|2026-02-02 20:33:40|2144.1|2136.1|2144.1|2136.1|2144.1|2136.1|2144.1|2136.1|0
1770064430000|2026-02-02 20:33:50|2141.8|2133.8|2140|2132|2141.8|2133.8|2140|2132|0
1770064440000|2026-02-02 20:34:00|2137.9|2129.9|2137.6|2129.6|2137.9|2129.9|2137.6|2129.6|1
1770064450000|2026-02-02 20:34:10|2139.1|2131.1|2139.2|2131.2|2139.2|2131.2|2139.1|2131.1|0
1770064460000|2026-02-02 20:34:20|2138.8|2130.8|2138.2|2130.2|2139.1|2131.1|2137.9|2129.9|0
1770064470000|2026-02-02 20:34:30|2138|2130|2139.3|2131.3|2139.4|2131.4|2138|2130|0
1770064480000|2026-02-02 20:34:40|2139.4|2131.4|2139.5|2131.5|2139.6|2131.6|2139.4|2131.4|0
1770064490000|2026-02-02 20:34:50|2139.9|2131.9|2141.4|2133.4|2141.4|2133.4|2139.9|2131.9|0
1770064500000|2026-02-02 20:35:00|2141.5|2133.5|2142.5|2134.5|2143|2135|2141.5|2133.5|0
1770064510000|2026-02-02 20:35:10|2142.4|2134.4|2141.7|2133.7|2142.4|2134.4|2141.7|2133.7|0
1770064520000|2026-02-02 20:35:20|2141.6|2133.6|2141.1|2133.1|2141.6|2133.6|2140.9|2132.9|0
1770064530000|2026-02-02 20:35:30|2141.2|2133.2|2141.2|2133.2|2141.2|2133.2|2141.2|2133.2|0
1770064540000|2026-02-02 20:35:40|2141.1|2133.1|2141.3|2133.3|2141.3|2133.3|2140.6|2132.6|0
1770064550000|2026-02-02 20:35:50|2141.2|2133.2|2140.4|2132.4|2141.2|2133.2|2140.4|2132.4|0
1770064560000|2026-02-02 20:36:00|2140.2|2132.2|2141.3|2133.3|2141.3|2133.3|2140.2|2132.2|1
1770064590000|2026-02-02 20:36:30|2141.2|2133.2|2142.4|2134.4|2142.4|2134.4|2140.5|2132.5|0
1770064610000|2026-02-02 20:36:50|2141.7|2133.7|2141.7|2133.7|2141.7|2133.7|2141.7|2133.7|1
1770064630000|2026-02-02 20:37:10|2141.4|2133.4|2141.4|2133.4|2141.4|2133.4|2141.4|2133.4|2
1770064640000|2026-02-02 20:37:20|2141.6|2133.6|2141.9|2133.9|2141.9|2133.9|2141.6|2133.6|0
1770064680000|2026-02-02 20:38:00|2142|2134|2142.4|2134.4|2142.4|2134.4|2142|2134|0
1770064690000|2026-02-02 20:38:10|2144.4|2136.4|2144.4|2136.4|2144.4|2136.4|2144.3|2136.3|1
1770064700000|2026-02-02 20:38:20|2144.3|2136.3|2141.1|2133.1|2144.3|2136.3|2140.8|2132.8|2
1770064710000|2026-02-02 20:38:30|2141.2|2133.2|2141.2|2133.2|2142.6|2134.6|2141.2|2133.2|0
1770064720000|2026-02-02 20:38:40|2141.3|2133.3|2141.7|2133.7|2141.7|2133.7|2141.2|2133.2|0
1770064730000|2026-02-02 20:38:50|2141.4|2133.4|2141.6|2133.6|2141.8|2133.8|2141.4|2133.4|0
1770064750000|2026-02-02 20:39:10|2141.9|2133.9|2141.4|2133.4|2143|2135|2141.2|2133.2|0
1770064760000|2026-02-02 20:39:20|2142.1|2134.1|2144.1|2136.1|2144.1|2136.1|2142.1|2134.1|0
1770064770000|2026-02-02 20:39:30|2144.2|2136.2|2140.1|2132.1|2144.9|2136.9|2139.2|2131.2|4
1770064780000|2026-02-02 20:39:40|2139.6|2131.6|2139.7|2131.7|2139.7|2131.7|2139.5|2131.5|0
1770064790000|2026-02-02 20:39:50|2139.8|2131.8|2139.9|2131.9|2139.9|2131.9|2139.8|2131.8|0
1770064800000|2026-02-02 20:40:00|2138.9|2137.4|2142.6|2134.6|2144.5|2137.4|2138.9|2134.6|3
1770064810000|2026-02-02 20:40:10|2142.7|2134.7|2144|2136|2144.1|2136.1|2142.1|2134.1|0
1770064820000|2026-02-02 20:40:20|2144.1|2136.1|2144.5|2136.5|2144.6|2136.6|2144.1|2136.1|2
1770064860000|2026-02-02 20:41:00|2145|2137|2145|2137|2145|2137|2145|2137|1
1770064870000|2026-02-02 20:41:10|2147.5|2139.5|2148.2|2140.2|2148.2|2140.2|2147.5|2139.5|8
1770064880000|2026-02-02 20:41:20|2148.3|2140.3|2151|2143|2151|2143|2148.3|2140.3|0
1770064890000|2026-02-02 20:41:30|2151.5|2143.5|2151.9|2143.9|2151.9|2143.9|2151.5|2143.5|0
1770064900000|2026-02-02 20:41:40|2152|2144|2155.1|2147.1|2155.1|2147.1|2152|2144|4
1770064910000|2026-02-02 20:41:50|2154.1|2146.1|2154.3|2146.3|2154.5|2146.5|2154.1|2146.1|3
1770064920000|2026-02-02 20:42:00|2153.2|2145.2|2151.4|2143.4|2153.2|2145.2|2151.4|2143.4|2
1770064930000|2026-02-02 20:42:10|2153|2145|2152.1|2144.1|2153.1|2145.1|2151.3|2143.3|3
1770064940000|2026-02-02 20:42:20|2151.9|2143.9|2151.4|2143.4|2151.9|2143.9|2151.4|2143.4|0
1770064950000|2026-02-02 20:42:30|2150.1|2148.6|2152.1|2144.1|2152.2|2148.6|2150.1|2143.9|2
1770064960000|2026-02-02 20:42:40|2152.6|2144.6|2152.5|2144.5|2152.7|2144.7|2152.2|2144.2|0
1770064970000|2026-02-02 20:42:50|2153.2|2145.2|2153.2|2145.2|2153.2|2145.2|2153.2|2145.2|0
1770064980000|2026-02-02 20:43:00|2153.3|2145.3|2155.8|2147.8|2156.3|2148.3|2153.3|2145.3|1
1770064990000|2026-02-02 20:43:10|2155.9|2147.9|2157.8|2149.8|2158.2|2150.2|2155.9|2147.9|3
1770065000000|2026-02-02 20:43:20|2157.7|2149.7|2157.7|2149.7|2157.7|2149.7|2157.5|2149.5|0
1770065010000|2026-02-02 20:43:30|2157.8|2149.8|2158.9|2150.9|2159.4|2151.4|2157.8|2149.8|0
1770065020000|2026-02-02 20:43:40|2160.2|2152.2|2159.4|2151.4|2160.2|2152.2|2159.2|2151.2|0
1770065030000|2026-02-02 20:43:50|2159.5|2151.5|2159.5|2151.5|2159.5|2151.5|2159.5|2151.5|0
1770065040000|2026-02-02 20:44:00|2159.8|2151.8|2156.6|2148.6|2159.8|2151.8|2156.6|2148.6|2
1770065050000|2026-02-02 20:44:10|2156.4|2148.4|2153.9|2145.9|2156.4|2148.4|2153.9|2145.9|0
1770065060000|2026-02-02 20:44:20|2153.7|2145.7|2152.8|2144.8|2153.7|2145.7|2152.8|2144.8|0
1770065070000|2026-02-02 20:44:30|2152.7|2144.7|2151.8|2143.8|2152.7|2144.7|2151.8|2143.8|0
1770065080000|2026-02-02 20:44:40|2151.9|2143.9|2153.6|2145.6|2153.6|2145.6|2151.9|2143.9|0
1770065090000|2026-02-02 20:44:50|2153.7|2145.7|2151.2|2143.2|2153.7|2145.7|2151.2|2143.2|1
1770065100000|2026-02-02 20:45:00|2150.1|2142.1|2149.1|2141.1|2150.1|2142.1|2149.1|2141.1|0
1770065120000|2026-02-02 20:45:20|2149.2|2141.2|2151|2143|2151.5|2143.5|2149.2|2141.2|1
1770065130000|2026-02-02 20:45:30|2150.9|2142.9|2149.2|2141.2|2150.9|2142.9|2149.2|2141.2|0
1770065140000|2026-02-02 20:45:40|2148.4|2140.4|2146.2|2138.2|2148.4|2140.4|2145.9|2137.9|1
1770065150000|2026-02-02 20:45:50|2146.3|2138.3|2146.8|2138.8|2146.8|2138.8|2146.3|2138.3|0
1770065160000|2026-02-02 20:46:00|2146.6|2138.6|2144.9|2136.9|2146.6|2138.6|2144.9|2136.9|2
1770065170000|2026-02-02 20:46:10|2144.8|2136.8|2143.9|2135.9|2144.9|2136.9|2143.9|2135.9|0
1770065180000|2026-02-02 20:46:20|2143.8|2135.8|2144.4|2136.4|2144.8|2136.8|2143.6|2135.6|1
1770065190000|2026-02-02 20:46:30|2144.5|2136.5|2144.9|2136.9|2144.9|2136.9|2144.5|2136.5|0
1770065200000|2026-02-02 20:46:40|2144.4|2136.4|2145|2137|2145|2137|2144.4|2136.4|0
1770065210000|2026-02-02 20:46:50|2144.8|2136.8|2144.9|2136.9|2145.4|2137.4|2144.6|2136.6|0
1770065220000|2026-02-02 20:47:00|2146.5|2138.5|2145.4|2137.4|2146.5|2138.5|2145.3|2137.3|1
1770065230000|2026-02-02 20:47:10|2145.7|2137.7|2146|2138|2146|2138|2145.7|2137.7|0
1770065240000|2026-02-02 20:47:20|2145.9|2137.9|2145.1|2137.1|2145.9|2137.9|2145.1|2137.1|0
1770065260000|2026-02-02 20:47:40|2144.5|2136.5|2143.4|2135.4|2144.5|2136.5|2143.3|2135.3|5
1770065270000|2026-02-02 20:47:50|2143.3|2135.3|2140|2132|2143.4|2135.4|2140|2132|3
1770065280000|2026-02-02 20:48:00|2140.1|2132.1|2137.8|2129.8|2140.4|2132.4|2137.6|2129.6|1
1770065290000|2026-02-02 20:48:10|2137.4|2129.4|2137.1|2129.1|2137.4|2129.4|2137.1|2129.1|1
1770065300000|2026-02-02 20:48:20|2136.4|2128.4|2136.5|2128.5|2136.5|2128.5|2136.4|2128.4|0
1770065310000|2026-02-02 20:48:30|2136.1|2128.1|2136.2|2128.2|2136.2|2128.2|2136.1|2128.1|1
1770065320000|2026-02-02 20:48:40|2139|2131|2138.1|2130.1|2139|2131|2138.1|2130.1|1
1770065330000|2026-02-02 20:48:50|2138.2|2130.2|2136.9|2128.9|2138.3|2130.3|2136.6|2128.6|3
1770065350000|2026-02-02 20:49:10|2137.2|2129.2|2136.8|2128.8|2137.2|2129.2|2136.8|2128.8|0
1770065360000|2026-02-02 20:49:20|||||||||2
1770065370000|2026-02-02 20:49:30|2137.3|2129.3|2136.9|2128.9|2138.4|2130.4|2136.6|2128.6|6
1770065380000|2026-02-02 20:49:40|2136.7|2128.7|2136.3|2128.3|2136.7|2128.7|2136.3|2128.3|0
1770065390000|2026-02-02 20:49:50|2136.4|2128.4|2136.2|2128.2|2136.8|2128.8|2136.2|2128.2|0
1770065400000|2026-02-02 20:50:00|2136|2128|2136|2128|2136|2128|2136|2128|0
1770065410000|2026-02-02 20:50:10|2133.7|2125.7|2134.6|2126.6|2134.6|2126.6|2133.7|2125.7|2
1770065420000|2026-02-02 20:50:20|2134.5|2126.5|2134.6|2126.6|2134.6|2126.6|2134.5|2126.5|6
1770065430000|2026-02-02 20:50:30|2134.7|2126.7|2136.8|2128.8|2136.9|2128.9|2134.7|2126.7|1
1770065440000|2026-02-02 20:50:40|2136.2|2128.2|2136.2|2128.2|2136.3|2128.3|2136|2128|1
1770065460000|2026-02-02 20:51:00|2136.3|2128.3|2137.3|2129.3|2138.8|2130.8|2136.3|2128.3|0
1770065470000|2026-02-02 20:51:10|2137.2|2129.2|2135.8|2127.8|2137.4|2129.4|2135.8|2127.8|0
1770065480000|2026-02-02 20:51:20|2136|2128|2142.4|2134.4|2143|2135|2136|2128|7
1770065490000|2026-02-02 20:51:30|2142.3|2134.3|2142.1|2134.1|2142.3|2134.3|2142.1|2134.1|0
1770065500000|2026-02-02 20:51:40|2142.3|2134.3|2142.3|2134.3|2142.3|2134.3|2142.1|2134.1|0
1770065520000|2026-02-02 20:52:00|2142.4|2134.4|2142.4|2134.4|2142.4|2134.4|2142.4|2134.4|0
1770065540000|2026-02-02 20:52:20|2141.6|2133.6|2141.9|2133.9|2141.9|2133.9|2141.6|2133.6|0
1770065550000|2026-02-02 20:52:30|2142.4|2134.4|2142.4|2134.4|2142.4|2134.4|2142.4|2134.4|0
1770065560000|2026-02-02 20:52:40|2142.5|2134.5|2142.8|2134.8|2143.4|2135.4|2142.5|2134.5|0
1770065570000|2026-02-02 20:52:50|2143.6|2135.6|2141|2133|2143.6|2135.6|2140.9|2132.9|1
1770065580000|2026-02-02 20:53:00|2140.7|2132.7|2140.5|2132.5|2140.8|2132.8|2138.3|2130.3|2
1770065590000|2026-02-02 20:53:10|2140.3|2132.3|2140.5|2132.5|2140.5|2132.5|2140|2132|0
1770065600000|2026-02-02 20:53:20|2140.4|2132.4|2140.4|2132.4|2140.4|2132.4|2140.2|2132.2|0
1770065610000|2026-02-02 20:53:30|2139.7|2131.7|2137.3|2129.3|2139.7|2131.7|2137.3|2129.3|2
1770065620000|2026-02-02 20:53:40|2137.4|2129.4|2138|2130|2138.6|2130.6|2137.4|2129.4|0
1770065630000|2026-02-02 20:53:50|2138.1|2130.1|2140.8|2132.8|2140.8|2132.8|2138.1|2130.1|0
1770065640000|2026-02-02 20:54:00|2140.7|2132.7|2143.7|2135.7|2143.9|2135.9|2140.6|2132.6|0
1770065650000|2026-02-02 20:54:10|2144.4|2136.4|2143.8|2135.8|2144.4|2136.4|2143.8|2135.8|0
1770065660000|2026-02-02 20:54:20|2143.7|2135.7|2143.4|2135.4|2143.7|2135.7|2142.9|2134.9|0
1770065670000|2026-02-02 20:54:30|2143.1|2135.1|2142.7|2134.7|2143.2|2135.2|2142.7|2134.7|0
1770065680000|2026-02-02 20:54:40|2142.8|2134.8|2140.5|2132.5|2142.8|2134.8|2140.3|2132.3|0
1770065690000|2026-02-02 20:54:50|2140.4|2132.4|2139.2|2131.2|2140.4|2132.4|2139.2|2131.2|0
1770065700000|2026-02-02 20:55:00|2139.4|2131.4|2141.2|2133.2|2149.2|2141.2|2139.4|2131.4|13
1770065710000|2026-02-02 20:55:10|2141.1|2133.1|2142.4|2134.4|2142.4|2134.4|2140.9|2132.9|0
1770065720000|2026-02-02 20:55:20|2142.7|2134.7|2142.7|2134.7|2143.1|2135.1|2142.5|2134.5|0
1770065730000|2026-02-02 20:55:30|2143.1|2135.1|2142.5|2134.5|2143.1|2135.1|2142.5|2134.5|0
1770065740000|2026-02-02 20:55:40|2142.4|2134.4|2140.7|2132.7|2142.5|2134.5|2140.7|2132.7|1
1770065750000|2026-02-02 20:55:50|2141|2133|2140.8|2132.8|2141|2133|2140.8|2132.8|0
1770065760000|2026-02-02 20:56:00|2141|2133|2140.7|2132.7|2141.5|2133.5|2140.7|2132.7|0
1770065770000|2026-02-02 20:56:10|2138.5|2130.5|2138.8|2130.8|2138.9|2130.9|2138.5|2130.5|4
1770065780000|2026-02-02 20:56:20|2139.6|2131.6|2140.9|2132.9|2140.9|2132.9|2139.6|2131.6|1
1770065790000|2026-02-02 20:56:30|2140.3|2132.3|2143.8|2135.8|2144.4|2136.4|2140.3|2132.3|2
1770065800000|2026-02-02 20:56:40|2143.9|2135.9|2146.7|2138.7|2146.7|2138.7|2143.9|2135.9|1
1770065810000|2026-02-02 20:56:50|2146.8|2138.8|2147|2139|2147.3|2139.3|2146.7|2138.7|0
1770065820000|2026-02-02 20:57:00|2147.1|2139.1|2148.2|2140.2|2148.7|2140.7|2147.1|2139.1|0
1770065830000|2026-02-02 20:57:10|2148.1|2140.1|2147.3|2139.3|2148.1|2140.1|2146.8|2138.8|0
1770065840000|2026-02-02 20:57:20|2147|2139|2144|2136|2147|2139|2144|2136|2
1770065850000|2026-02-02 20:57:30|2143.9|2135.9|2143.8|2135.8|2143.9|2135.9|2143.8|2135.8|0
1770065870000|2026-02-02 20:57:50|2142.9|2134.9|2141.6|2133.6|2142.9|2134.9|2141.5|2133.5|3
1770065880000|2026-02-02 20:58:00|2141.7|2133.7|2141.5|2133.5|2141.7|2133.7|2141.5|2133.5|0
1770065890000|2026-02-02 20:58:10|2142|2134|2142.6|2134.6|2143.1|2135.1|2142|2134|0
1770065900000|2026-02-02 20:58:20|2142.8|2134.8|2142.8|2134.8|2142.8|2134.8|2142.8|2134.8|0
1770065910000|2026-02-02 20:58:30|2142.6|2134.6|2142.3|2134.3|2142.6|2134.6|2142.3|2134.3|0
1770065920000|2026-02-02 20:58:40|2140.8|2132.8|2140.5|2132.5|2140.8|2132.8|2140.5|2132.5|1
1770065930000|2026-02-02 20:58:50|2140.3|2132.3|2140.4|2132.4|2140.9|2132.9|2140.2|2132.2|1
1770065940000|2026-02-02 20:59:00|2140.6|2132.6|2140.6|2132.6|2140.6|2132.6|2140.6|2132.6|0
1770065950000|2026-02-02 20:59:10|2140.5|2132.5|2139.3|2131.3|2140.5|2132.5|2139.3|2131.3|4
1770065960000|2026-02-02 20:59:20|2139.2|2131.2|2139.1|2131.1|2139.2|2131.2|2139.1|2131.1|1
1770065970000|2026-02-02 20:59:30|2139.2|2131.2|2140.7|2132.7|2142.5|2134.5|2139.2|2131.2|3
1770065980000|2026-02-02 20:59:40|2140.9|2132.9|2142.5|2134.5|2142.6|2134.6|2140.7|2132.7|0
1770065990000|2026-02-02 20:59:50|2142.4|2134.4|2140.7|2132.7|2142.4|2134.4|2139.3|2131.3|1
1770066000000|2026-02-02 21:00:00|2143.3|2135.3|2143|2135|2145.1|2137.1|2143|2135|3
1770066010000|2026-02-02 21:00:10|2142.9|2134.9|2143.5|2135.5|2143.5|2135.5|2142.7|2134.7|1
1770066020000|2026-02-02 21:00:20|2144.8|2136.8|2144.3|2136.3|2144.8|2136.8|2143.8|2135.8|0
1770066030000|2026-02-02 21:00:30|2143.8|2135.8|2140.8|2132.8|2143.8|2135.8|2140.5|2132.5|1
1770066040000|2026-02-02 21:00:40|2140.9|2132.9|2142.1|2134.1|2142.1|2134.1|2140.9|2132.9|0
1770066050000|2026-02-02 21:00:50|2142.2|2134.2|2142.8|2134.8|2142.8|2134.8|2142.2|2134.2|0
1770066060000|2026-02-02 21:01:00|2141.9|2133.9|2142.1|2134.1|2142.1|2134.1|2141.9|2133.9|0
1770066070000|2026-02-02 21:01:10|2142|2134|2141.9|2133.9|2142|2134|2141.9|2133.9|0
1770066080000|2026-02-02 21:01:20|2141.1|2133.1|2139.1|2131.1|2141.1|2133.1|2138.7|2130.7|4
1770066090000|2026-02-02 21:01:30|2139|2131|2136.2|2128.2|2139|2131|2136.1|2128.1|1
1770066100000|2026-02-02 21:01:40|2136.4|2128.4|2136|2128|2138.2|2130.2|2136|2128|0
1770066110000|2026-02-02 21:01:50|2136.6|2128.6|2137.9|2129.9|2137.9|2129.9|2136.6|2128.6|1
1770066120000|2026-02-02 21:02:00|2137.8|2129.8|2136.2|2128.2|2137.8|2129.8|2136.1|2128.1|0
1770066130000|2026-02-02 21:02:10|2135.9|2127.9|2135.5|2127.5|2135.9|2127.9|2135.4|2127.4|0
1770066140000|2026-02-02 21:02:20|2135.8|2127.8|2138.2|2130.2|2138.4|2130.4|2135.8|2127.8|3
1770066150000|2026-02-02 21:02:30|2138.3|2130.3|2138.3|2130.3|2138.3|2130.3|2138.3|2130.3|0
1770066160000|2026-02-02 21:02:40|2136.2|2128.2|2135.2|2127.2|2137.4|2129.4|2135.2|2127.2|1
1770066180000|2026-02-02 21:03:00|2134.4|2126.4|2133.7|2125.7|2134.4|2126.4|2133.6|2125.6|1
1770066190000|2026-02-02 21:03:10|2133.6|2125.6|2134|2126|2134|2126|2133.6|2125.6|0
1770066200000|2026-02-02 21:03:20|2133.8|2125.8|2134.9|2126.9|2135.1|2127.1|2133.6|2125.6|2
1770066210000|2026-02-02 21:03:30|2136.9|2128.9|2139.7|2131.7|2140.2|2132.2|2136.9|2128.9|3
1770066220000|2026-02-02 21:03:40|2139.4|2131.4|2139.6|2131.6|2139.6|2131.6|2139.4|2131.4|0
1770066230000|2026-02-02 21:03:50|2139.3|2131.3|2139.5|2131.5|2139.5|2131.5|2139.3|2131.3|0
1770066240000|2026-02-02 21:04:00|2140.2|2132.2|2140.2|2132.2|2140.2|2132.2|2140|2132|0
1770066250000|2026-02-02 21:04:10|2139.9|2131.9|2141.4|2133.4|2141.4|2133.4|2139.9|2131.9|0
1770066260000|2026-02-02 21:04:20|2141.5|2133.5|2139.5|2131.5|2141.6|2133.6|2139.4|2131.4|1
1770066270000|2026-02-02 21:04:30|2139.4|2131.4|2138|2130|2139.4|2131.4|2138|2130|0
1770066280000|2026-02-02 21:04:40|2137.9|2129.9|2139.2|2131.2|2139.3|2131.3|2137.4|2129.4|0
1770066290000|2026-02-02 21:04:50|2139|2131|2136|2128|2139|2131|2136|2128|1
1770066300000|2026-02-02 21:05:00|2136.1|2128.1|2138|2130|2138.5|2130.5|2136.1|2128.1|0
1770066310000|2026-02-02 21:05:10|2137.9|2129.9|2137|2129|2137.9|2129.9|2136.9|2128.9|0
1770066320000|2026-02-02 21:05:20|2136.8|2128.8|2136.9|2128.9|2136.9|2128.9|2136.8|2128.8|0
1770066330000|2026-02-02 21:05:30|2136.8|2128.8|2136.5|2128.5|2136.8|2128.8|2136.4|2128.4|0
1770066340000|2026-02-02 21:05:40|2136.6|2128.6|2136.7|2128.7|2136.7|2128.7|2136.6|2128.6|0
1770066350000|2026-02-02 21:05:50|2136.6|2128.6|2136.5|2128.5|2136.6|2128.6|2136.4|2128.4|0
1770066360000|2026-02-02 21:06:00|2135.3|2127.3|2135.7|2127.7|2135.7|2127.7|2135.1|2127.1|0
1770066370000|2026-02-02 21:06:10|2135.5|2127.5|2134.7|2126.7|2135.5|2127.5|2134.7|2126.7|1
1770066380000|2026-02-02 21:06:20|2134.8|2126.8|2134.8|2126.8|2134.8|2126.8|2134.8|2126.8|0
1770066390000|2026-02-02 21:06:30|2134.7|2126.7|2135.3|2127.3|2135.3|2127.3|2134.7|2126.7|1
1770066410000|2026-02-02 21:06:50|2135.4|2127.4|2137.4|2129.4|2137.5|2129.5|2135.4|2127.4|0
1770066430000|2026-02-02 21:07:10|2138.5|2130.5|2137.9|2129.9|2138.5|2130.5|2137.9|2129.9|0
1770066440000|2026-02-02 21:07:20|2138.1|2130.1|2138.1|2130.1|2138.1|2130.1|2138.1|2130.1|0
1770066480000|2026-02-02 21:08:00|2138.2|2130.2|2138.6|2130.6|2138.6|2130.6|2138.2|2130.2|0
1770066540000|2026-02-02 21:09:00|2137.5|2129.5|2137.9|2129.9|2137.9|2129.9|2137.5|2129.5|0
1770066550000|2026-02-02 21:09:10|2138|2130|2138.9|2130.9|2139.7|2131.7|2138|2130|0
1770066560000|2026-02-02 21:09:20|2139|2131|2141.8|2133.8|2141.8|2133.8|2139|2131|0
1770066570000|2026-02-02 21:09:30|2141.3|2133.3|2142|2134|2142.3|2134.3|2141.3|2133.3|0
1770066580000|2026-02-02 21:09:40|2142.2|2134.2|2143.1|2135.1|2143.5|2135.5|2142.2|2134.2|0
1770066590000|2026-02-02 21:09:50|2142.8|2134.8|2141.6|2133.6|2142.8|2134.8|2141.6|2133.6|0
1770066600000|2026-02-02 21:10:00|2140.4|2132.4|2140.8|2132.8|2140.8|2132.8|2140.4|2132.4|0
1770066610000|2026-02-02 21:10:10|2141.2|2133.2|2141.1|2133.1|2142|2134|2141.1|2133.1|0
1770066620000|2026-02-02 21:10:20|2141.3|2133.3|2141.3|2133.3|2141.3|2133.3|2141.3|2133.3|0
1770066660000|2026-02-02 21:11:00|2141.5|2133.5|2141.5|2133.5|2141.5|2133.5|2141.5|2133.5|0
1770066680000|2026-02-02 21:11:20|2141.6|2133.6|2141.5|2133.5|2142.1|2134.1|2140.6|2132.6|4
1770066690000|2026-02-02 21:11:30|2141.6|2133.6|2142.8|2134.8|2142.9|2134.9|2141.6|2133.6|0
1770066740000|2026-02-02 21:12:20|2142.7|2134.7|2140.2|2132.2|2142.7|2134.7|2140.2|2132.2|0
1770066750000|2026-02-02 21:12:30|2140.3|2132.3|2140.6|2132.6|2140.6|2132.6|2140.3|2132.3|0
1770066760000|2026-02-02 21:12:40|2140.7|2132.7|2141.4|2133.4|2141.5|2133.5|2140.7|2132.7|0
1770066770000|2026-02-02 21:12:50|2141.5|2133.5|2143.6|2135.6|2143.6|2135.6|2141.5|2133.5|0
1770066780000|2026-02-02 21:13:00|2143.9|2135.9|2143.5|2135.5|2143.9|2135.9|2143.5|2135.5|0
1770066790000|2026-02-02 21:13:10|2143.6|2135.6|2143.5|2135.5|2143.7|2135.7|2143.5|2135.5|0
1770066800000|2026-02-02 21:13:20|2143.4|2135.4|2143.1|2135.1|2143.4|2135.4|2143|2135|0
1770066810000|2026-02-02 21:13:30|2143|2135|2142.3|2134.3|2143|2135|2142.3|2134.3|0
1770066820000|2026-02-02 21:13:40|2142.1|2134.1|2142.1|2134.1|2142.1|2134.1|2142.1|2134.1|0
1770066830000|2026-02-02 21:13:50|2142.2|2134.2|2142.2|2134.2|2142.2|2134.2|2142|2134|0
1770066840000|2026-02-02 21:14:00|2142.3|2134.3|2143.3|2135.3|2144.1|2136.1|2142.3|2134.3|0
1770066850000|2026-02-02 21:14:10|2143.2|2135.2|2143.1|2135.1|2143.4|2135.4|2143|2135|0
1770066860000|2026-02-02 21:14:20|2143.3|2135.3|2144.4|2136.4|2144.4|2136.4|2143.3|2135.3|0
1770066870000|2026-02-02 21:14:30|2143.9|2135.9|2144.1|2136.1|2144.2|2136.2|2143.9|2135.9|1
1770066880000|2026-02-02 21:14:40|2144|2136|2140.9|2132.9|2144|2136|2140.9|2132.9|2
1770066900000|2026-02-02 21:15:00|2143.6|2135.6|2146.1|2138.1|2146.1|2138.1|2143.6|2135.6|2
1770066910000|2026-02-02 21:15:10|2145.9|2137.9|2146.3|2138.3|2146.3|2138.3|2145.9|2137.9|2
1770066930000|2026-02-02 21:15:30|2146.6|2138.6|2146.4|2138.4|2146.6|2138.6|2146.4|2138.4|1
1770066940000|2026-02-02 21:15:40|2146.3|2138.3|2146.3|2138.3|2146.3|2138.3|2146.2|2138.2|0
1770066950000|2026-02-02 21:15:50|2148|2140|2150.5|2142.5|2150.5|2146|2147.5|2140|2
1770066960000|2026-02-02 21:16:00|2151.3|2143.3|2151.3|2143.3|2151.3|2143.3|2151.3|2143.3|1
1770066970000|2026-02-02 21:16:10|2152.4|2144.4|2152.4|2144.4|2152.4|2144.4|2152.4|2144.4|1
1770066980000|2026-02-02 21:16:20|2152.3|2144.3|2152.2|2144.2|2152.3|2144.3|2152.2|2144.2|0
1770066990000|2026-02-02 21:16:30|2152.1|2144.1|2151.2|2143.2|2152.1|2144.1|2150.9|2142.9|0
1770067010000|2026-02-02 21:16:50|2151.1|2143.1|2149.6|2141.6|2151.1|2143.1|2149.6|2141.6|0
1770067040000|2026-02-02 21:17:20|2149.1|2141.1|2147.9|2139.9|2149.1|2141.1|2147.7|2139.7|2
1770067050000|2026-02-02 21:17:30|2148.8|2140.8|2149.5|2141.5|2149.5|2141.5|2148.3|2140.3|1
1770067060000|2026-02-02 21:17:40|2149.4|2141.4|2148.9|2140.9|2149.4|2141.4|2148.4|2140.4|0
1770067070000|2026-02-02 21:17:50|2148.7|2140.7|2148.9|2140.9|2148.9|2145.9|2147.4|2140.5|1
1770067090000|2026-02-02 21:18:10|2151|2143|2150.6|2142.6|2151|2143|2150.6|2142.6|1
1770067100000|2026-02-02 21:18:20|2150.4|2142.4|2150.8|2142.8|2151|2143|2150.4|2142.4|1
1770067110000|2026-02-02 21:18:30|2151|2143|2151|2143|2151.1|2143.1|2151|2143|0
1770067130000|2026-02-02 21:18:50|2151.1|2143.1|2151.1|2143.1|2151.1|2143.1|2151.1|2143.1|0
1770067140000|2026-02-02 21:19:00|2151|2143|2151|2143|2151|2143|2151|2143|0
1770067150000|2026-02-02 21:19:10|2151.1|2143.1|2151.1|2143.1|2151.1|2143.1|2151|2143|0
1770067160000|2026-02-02 21:19:20|2151|2143|2151.1|2143.1|2151.1|2143.1|2151|2143|0
1770067170000|2026-02-02 21:19:30|2151|2143|2151|2143|2151|2143|2151|2143|1
1770067180000|2026-02-02 21:19:40|2151.1|2143.1|2151|2143|2151.1|2143.1|2151|2143|0
1770067190000|2026-02-02 21:19:50|2149|2141|2149|2141|2149|2141|2149|2141|1
1770067200000|2026-02-02 21:20:00|2149.1|2141.1|2148.2|2140.2|2149.1|2141.1|2148.2|2140.2|0
1770067210000|2026-02-02 21:20:10|2147.7|2139.7|2147.7|2139.7|2147.7|2139.7|2147.7|2139.7|0
1770067220000|2026-02-02 21:20:20|2147.4|2139.4|2146.5|2138.5|2147.4|2139.4|2146.3|2138.3|0
1770067230000|2026-02-02 21:20:30|2148.2|2140.2|2148.1|2140.1|2148.4|2140.4|2147.9|2139.9|1
1770067260000|2026-02-02 21:21:00|2148|2140|2146.7|2138.7|2148|2140|2146.7|2138.7|0
1770067270000|2026-02-02 21:21:10|2147.1|2139.1|2147|2139|2147.1|2139.1|2146.6|2138.6|0
1770067280000|2026-02-02 21:21:20|2146.9|2138.9|2146.2|2138.2|2146.9|2138.9|2146.2|2138.2|0
1770067290000|2026-02-02 21:21:30|2145.9|2137.9|2145.9|2137.9|2145.9|2137.9|2145.9|2137.9|0
1770067300000|2026-02-02 21:21:40|2145.7|2137.7|2145.9|2137.9|2146.2|2138.2|2145.7|2137.7|0
1770067310000|2026-02-02 21:21:50|2146|2138|2147.2|2139.2|2147.4|2139.4|2146|2138|0
1770067320000|2026-02-02 21:22:00|2147.3|2139.3|2146.4|2138.4|2147.3|2139.3|2146.4|2138.4|0
1770067340000|2026-02-02 21:22:20|2145.9|2137.9|2145.9|2137.9|2145.9|2137.9|2145.9|2137.9|0
1770067350000|2026-02-02 21:22:30|2144.9|2136.9|2142.3|2134.3|2144.9|2136.9|2142.3|2134.3|1
1770067360000|2026-02-02 21:22:40|2142.5|2134.5|2138.2|2130.2|2142.5|2134.5|2135.8|2127.8|12
1770067370000|2026-02-02 21:22:50|2138.5|2130.5|2140.1|2132.1|2140.4|2132.4|2138.5|2130.5|0
1770067380000|2026-02-02 21:23:00|2139.9|2131.9|2135.7|2127.7|2141.2|2133.2|2135.7|2127.7|12
1770067390000|2026-02-02 21:23:10|2135.9|2127.9|2133.5|2125.5|2136.5|2128.5|2133.5|2125.5|11
1770067400000|2026-02-02 21:23:20|2135.4|2127.4|2135.7|2127.7|2136.2|2128.2|2133.7|2125.7|4
1770067420000|2026-02-02 21:23:40|2135.8|2127.8|2137.8|2129.8|2138.5|2130.5|2135.8|2127.8|0
1770067430000|2026-02-02 21:23:50|2137.5|2129.5|2137.5|2129.5|2137.5|2129.5|2137.5|2129.5|0
1770067440000|2026-02-02 21:24:00|2137.6|2129.6|2138.1|2130.1|2138.1|2130.1|2137.6|2129.6|0
1770067450000|2026-02-02 21:24:10|2137.6|2129.6|2137.7|2129.7|2137.7|2129.7|2137.6|2129.6|0
1770067460000|2026-02-02 21:24:20|2137.8|2129.8|2137.8|2129.8|2137.8|2129.8|2137.8|2129.8|0
1770067470000|2026-02-02 21:24:30|2138.6|2130.6|2138.1|2130.1|2138.6|2130.6|2138.1|2130.1|0
1770067480000|2026-02-02 21:24:40|2138.2|2130.2|2138.1|2130.1|2138.3|2130.3|2138.1|2130.1|0
1770067490000|2026-02-02 21:24:50|2138.2|2130.2|2138.4|2130.4|2138.4|2130.4|2138.2|2130.2|0
1770067510000|2026-02-02 21:25:10|2138.5|2130.5|2138.4|2130.4|2138.9|2130.9|2138.4|2130.4|0
1770067520000|2026-02-02 21:25:20|2138.2|2130.2|2137.2|2129.2|2138.4|2130.4|2137.2|2129.2|1
1770067530000|2026-02-02 21:25:30|2137|2129|2137|2129|2137.3|2129.3|2137|2129|0
1770067540000|2026-02-02 21:25:40|2137.1|2129.1|2137.1|2129.1|2137.1|2129.1|2137.1|2129.1|0
1770067580000|2026-02-02 21:26:20|2137.4|2129.4|2134.4|2126.4|2137.4|2129.4|2134.2|2126.2|1
1770067590000|2026-02-02 21:26:30|2134.2|2126.2|2137|2129|2137|2129|2133.6|2125.6|2
1770067600000|2026-02-02 21:26:40|2136.4|2128.4|2137|2129|2137|2129|2136.2|2128.2|0
1770067610000|2026-02-02 21:26:50|2136.7|2128.7|2137.6|2129.6|2137.6|2129.6|2136.7|2128.7|0
1770067620000|2026-02-02 21:27:00|2137.8|2129.8|2137.9|2129.9|2137.9|2129.9|2137.8|2129.8|0
1770067630000|2026-02-02 21:27:10|2137.7|2129.7|2137.5|2129.5|2137.7|2129.7|2137.4|2129.4|0
1770067640000|2026-02-02 21:27:20|2137.1|2129.1|2136.9|2128.9|2137.1|2129.1|2136.9|2128.9|0
1770067650000|2026-02-02 21:27:30|2136.4|2128.4|2135.9|2127.9|2136.4|2128.4|2135.9|2127.9|0
1770067700000|2026-02-02 21:28:20|2136.1|2128.1|2136.1|2128.1|2136.1|2128.1|2136.1|2128.1|0
1770067710000|2026-02-02 21:28:30|2135.9|2127.9|2134.3|2126.3|2135.9|2127.9|2134.3|2126.3|0
1770067720000|2026-02-02 21:28:40|2133.9|2125.9|2133.7|2125.7|2133.9|2125.9|2133.6|2125.6|0
1770067740000|2026-02-02 21:29:00|2133.6|2125.6|2134.4|2126.4|2134.4|2126.4|2133.6|2125.6|0
1770067750000|2026-02-02 21:29:10|2134.2|2126.2|2133.8|2125.8|2134.2|2126.2|2133.7|2125.7|0
1770067760000|2026-02-02 21:29:20|2133.9|2125.9|2133.9|2125.9|2133.9|2125.9|2133.9|2125.9|0
1770067770000|2026-02-02 21:29:30|2134|2126|2135.2|2127.2|2135.2|2127.2|2134|2126|0
1770067780000|2026-02-02 21:29:40|2135.3|2127.3|2137.1|2129.1|2137.1|2129.1|2135.3|2127.3|0
1770067790000|2026-02-02 21:29:50|2136.7|2128.7|2133.8|2125.8|2136.7|2128.7|2133.8|2125.8|0
1770067800000|2026-02-02 21:30:00|2134|2126|2134.2|2126.2|2136.5|2128.5|2134|2126|0
1770067810000|2026-02-02 21:30:10|2134.1|2126.1|2133.9|2125.9|2134.1|2126.1|2133.9|2125.9|0
1770067830000|2026-02-02 21:30:30|2133.8|2125.8|2133.8|2125.8|2133.8|2125.8|2133.8|2125.8|0
1770067840000|2026-02-02 21:30:40|2131.9|2123.9|2132.2|2124.2|2132.2|2124.2|2131.9|2123.9|0
1770067860000|2026-02-02 21:31:00|2132.3|2124.3|2132.3|2124.3|2132.3|2124.3|2132.3|2124.3|0
1770067870000|2026-02-02 21:31:10|2132.7|2124.7|2132.8|2124.8|2132.8|2124.8|2132.7|2124.7|0
1770067880000|2026-02-02 21:31:20|2132.9|2124.9|2132.4|2124.4|2133.3|2125.3|2132.4|2124.4|0
1770067940000|2026-02-02 21:32:20|2131.9|2123.9|2131.9|2123.9|2131.9|2123.9|2131.9|2123.9|0
1770067960000|2026-02-02 21:32:40|2131.6|2123.6|2132|2124|2132|2124|2131.4|2123.4|1
1770068030000|2026-02-02 21:33:50|2130.6|2122.6|2130.6|2122.6|2130.6|2122.6|2130.6|2122.6|1
1770068040000|2026-02-02 21:34:00|2130.8|2122.8|2130.8|2122.8|2130.8|2122.8|2130.8|2122.8|0
1770068050000|2026-02-02 21:34:10|2127.5|2119.5|2125.2|2117.2|2127.5|2119.5|2125.2|2117.2|6
1770068060000|2026-02-02 21:34:20|2125.9|2117.9|2128|2120|2128|2120|2125.9|2117.9|0
1770068070000|2026-02-02 21:34:30|2127.9|2119.9|2127.5|2119.5|2127.9|2119.9|2127.5|2119.5|0
1770068080000|2026-02-02 21:34:40|2127.6|2119.6|2127.9|2119.9|2127.9|2119.9|2127.5|2119.5|0
1770068090000|2026-02-02 21:34:50|2127.6|2119.6|2127.6|2119.6|2127.6|2119.6|2127.6|2119.6|0
1770068100000|2026-02-02 21:35:00|2127.8|2119.8|2127.4|2119.4|2127.8|2119.8|2127.4|2119.4|0
1770068110000|2026-02-02 21:35:10|2127.5|2119.5|2127.7|2119.7|2128|2121|2122.5|2119.5|2
1770068120000|2026-02-02 21:35:20|2127.9|2119.9|2129|2121|2129.2|2121.2|2127.9|2119.9|0
1770068130000|2026-02-02 21:35:30|2129.2|2121.2|2130.2|2122.2|2130.3|2122.3|2129.1|2121.1|1
1770068160000|2026-02-02 21:36:00|2130.3|2122.3|2130.6|2122.6|2130.6|2122.6|2130.3|2122.3|0
1770068180000|2026-02-02 21:36:20|2130.5|2122.5|2130.5|2122.5|2130.5|2122.5|2130.5|2122.5|1
1770068190000|2026-02-02 21:36:30|2131.3|2123.3|2131.3|2123.3|2131.3|2123.3|2131.3|2123.3|0
1770068200000|2026-02-02 21:36:40|2131|2123|2131|2123|2131|2123|2131|2123|0
1770068210000|2026-02-02 21:36:50|2132|2124|2130.9|2122.9|2132|2124|2130.9|2122.9|1
1770068230000|2026-02-02 21:37:10|2131|2123|2131.2|2123.2|2131.2|2123.2|2131|2123|0
1770068250000|2026-02-02 21:37:30|2131.3|2123.3|2131.5|2123.5|2131.5|2123.5|2131.3|2123.3|0
1770068260000|2026-02-02 21:37:40|2131.2|2123.2|2130.7|2122.7|2131.2|2123.2|2130.6|2122.6|0
1770068270000|2026-02-02 21:37:50|2130.8|2122.8|2130.9|2122.9|2130.9|2122.9|2130.8|2122.8|0
1770068280000|2026-02-02 21:38:00|2131|2123|2131|2123|2131|2123|2131|2123|0
1770068290000|2026-02-02 21:38:10|||||||||1
1770068310000|2026-02-02 21:38:30|2131.1|2123.1|2131.1|2123.1|2131.1|2123.1|2131.1|2123.1|0
1770068320000|2026-02-02 21:38:40|2131.3|2123.3|2131.3|2123.3|2131.3|2123.3|2131.3|2123.3|0
1770068370000|2026-02-02 21:39:30|2131.6|2123.6|2131.6|2123.6|2131.6|2123.6|2131.6|2123.6|0
1770068440000|2026-02-02 21:40:40|2128.4|2120.4|2128.6|2120.6|2128.7|2120.7|2128.4|2120.4|5
1770068450000|2026-02-02 21:40:50|2129.6|2121.6|2129.8|2121.8|2129.8|2121.8|2129.6|2121.6|0
1770068470000|2026-02-02 21:41:10|2129.9|2121.9|2130.3|2122.3|2130.4|2122.4|2129.9|2121.9|0
1770068480000|2026-02-02 21:41:20|2129.7|2121.7|2130.5|2122.5|2130.5|2122.5|2129.7|2121.7|2
1770068500000|2026-02-02 21:41:40|2130.4|2122.4|2129.9|2121.9|2130.4|2122.4|2129.9|2121.9|1
1770068510000|2026-02-02 21:41:50|||||||||1
1770068520000|2026-02-02 21:42:00|2130.6|2122.6|2130.2|2122.2|2130.6|2122.6|2130.2|2122.2|3
1770068530000|2026-02-02 21:42:10|2130|2122|2128.5|2120.5|2130|2122|2128.5|2120.5|1
1770068540000|2026-02-02 21:42:20|2128.8|2120.8|2128.8|2120.8|2128.8|2120.8|2128.8|2120.8|0
1770068570000|2026-02-02 21:42:50|2129.1|2121.1|2129.1|2121.1|2129.1|2121.1|2129.1|2121.1|0
1770068580000|2026-02-02 21:43:00|2128.9|2120.9|2127.9|2119.9|2128.9|2120.9|2127.9|2119.9|0
1770068590000|2026-02-02 21:43:10|2127.8|2119.8|2128|2120|2128|2120|2127.8|2119.8|0
1770068600000|2026-02-02 21:43:20|2127.9|2119.9|2126|2118|2127.9|2119.9|2125.9|2117.9|1
1770068620000|2026-02-02 21:43:40|2125.5|2117.5|2125.5|2117.5|2125.5|2117.5|2125.5|2117.5|1
1770068630000|2026-02-02 21:43:50|2125.4|2117.4|2125.4|2117.4|2125.4|2117.4|2125.4|2117.4|0
1770068640000|2026-02-02 21:44:00|2125.5|2117.5|2125.8|2117.8|2125.8|2117.8|2125.5|2117.5|0
1770068650000|2026-02-02 21:44:10|2125.9|2117.9|2126.1|2118.1|2126.1|2118.1|2125.9|2117.9|0
1770068690000|2026-02-02 21:44:50|2127.5|2119.5|2127.5|2119.5|2127.5|2119.5|2127.5|2119.5|2
1770068700000|2026-02-02 21:45:00|2127.7|2119.7|2124.7|2116.7|2127.8|2119.8|2124.6|2116.6|2
1770068720000|2026-02-02 21:45:20|2124.6|2116.6|2124.3|2116.3|2124.6|2116.6|2124.1|2116.1|0
1770068740000|2026-02-02 21:45:40|2123.3|2115.3|2124.2|2116.2|2124.2|2116.2|2123.1|2115.1|3
1770068750000|2026-02-02 21:45:50|2124.4|2116.4|2124|2116|2124.4|2116.4|2124|2116|0
1770068760000|2026-02-02 21:46:00|2126.6|2118.6|2126.8|2118.8|2126.8|2118.8|2126.3|2118.3|1
1770068770000|2026-02-02 21:46:10|2127.1|2119.1|2126.1|2118.1|2127.4|2119.4|2126|2118|0
1770068780000|2026-02-02 21:46:20|2125.9|2117.9|2125.6|2117.6|2125.9|2117.9|2125.6|2117.6|0
1770068830000|2026-02-02 21:47:10|2125.3|2117.3|2124.1|2116.1|2125.3|2117.3|2124.1|2116.1|0
1770068840000|2026-02-02 21:47:20|2124|2116|2123.4|2115.4|2124.1|2116.1|2123.4|2115.4|0
1770068880000|2026-02-02 21:48:00|||||||||2
1770068890000|2026-02-02 21:48:10|2123.3|2115.3|2122|2114|2123.3|2115.3|2122|2114|2
1770068900000|2026-02-02 21:48:20|2128.5|2120.5|2127.1|2119.1|2128.5|2120.5|2126.9|2118.9|6
1770068950000|2026-02-02 21:49:10|2127|2119|2126.9|2118.9|2127|2119|2126.8|2118.8|0
1770068960000|2026-02-02 21:49:20|2126.8|2118.8|2125.8|2117.8|2126.8|2118.8|2125.4|2117.4|0
1770068980000|2026-02-02 21:49:40|2125.9|2117.9|2124.7|2116.7|2125.9|2117.9|2124.7|2116.7|2
1770068990000|2026-02-02 21:49:50|2124.8|2116.8|2125|2117|2125|2117|2124.8|2116.8|0
1770069000000|2026-02-02 21:50:00|2124.9|2116.9|2124.9|2116.9|2125.2|2117.2|2124.9|2116.9|0
1770069010000|2026-02-02 21:50:10|2123.7|2115.7|2122.4|2114.4|2123.8|2115.8|2122.4|2114.4|0
1770069020000|2026-02-02 21:50:20|2122.3|2114.3|2121.4|2113.4|2122.3|2114.3|2121.1|2113.1|1
1770069030000|2026-02-02 21:50:30|2121.2|2113.2|2121.2|2113.2|2121.4|2113.4|2121.1|2113.1|0
1770069040000|2026-02-02 21:50:40|2121.1|2113.1|2120.6|2112.6|2121.1|2113.1|2120.6|2112.6|1
1770069050000|2026-02-02 21:50:50|2120.8|2112.8|2120.8|2112.8|2120.8|2112.8|2120.8|2112.8|0
1770069060000|2026-02-02 21:51:00|2115.8|2107.8|2114.8|2106.8|2115.9|2107.9|2114.8|2106.8|4
1770069070000|2026-02-02 21:51:10|2114.7|2106.7|2111.2|2103.2|2114.7|2106.7|2109.1|2101.1|1
1770069080000|2026-02-02 21:51:20|2111.5|2103.5|2111.5|2103.5|2111.5|2103.5|2111.5|2103.5|0
1770069090000|2026-02-02 21:51:30|2113.1|2105.1|2114.1|2106.1|2114.1|2106.1|2113.1|2105.1|2
1770069100000|2026-02-02 21:51:40|2115.8|2107.8|2116.3|2108.3|2116.3|2108.3|2115.8|2107.8|2
1770069110000|2026-02-02 21:51:50|2116.2|2108.2|2114.4|2106.4|2116.2|2108.2|2114.4|2106.4|1
1770069120000|2026-02-02 21:52:00|2114|2106|2113.7|2105.7|2114|2106|2113.7|2105.7|0
1770069130000|2026-02-02 21:52:10|2113.5|2105.5|2113|2105|2113.6|2105.6|2112.9|2104.9|0
1770069140000|2026-02-02 21:52:20|2110|2102|2110|2102|2110|2102|2110|2102|1
1770069150000|2026-02-02 21:52:30|2110.7|2102.7|2111.1|2103.1|2111.1|2103.1|2110.7|2102.7|0
1770069160000|2026-02-02 21:52:40|2111.2|2103.2|2110.5|2102.5|2111.8|2103.8|2110.5|2102.5|0
1770069180000|2026-02-02 21:53:00|2110.6|2102.6|2111.9|2103.9|2111.9|2103.9|2110.6|2102.6|1
1770069210000|2026-02-02 21:53:30|2108.3|2106.8|2111.9|2103.9|2111.9|2106.8|2108.3|2103.9|2
1770069220000|2026-02-02 21:53:40|2112.2|2104.2|2109.2|2107.7|2112.3|2107.7|2109.2|2104.2|2
1770069230000|2026-02-02 21:53:50|2113.6|2105.6|2113.7|2105.7|2113.7|2105.7|2112.9|2104.9|3
1770069240000|2026-02-02 21:54:00|2112.6|2104.6|2112.1|2104.1|2112.6|2104.6|2112.1|2104.1|2
1770069250000|2026-02-02 21:54:10|2112.2|2104.2|2111.9|2103.9|2112.2|2104.2|2111.7|2103.7|0
1770069260000|2026-02-02 21:54:20|2112|2104|2117.5|2109.5|2118.7|2110.7|2112|2104|1
1770069270000|2026-02-02 21:54:30|2117.8|2109.8|2117.5|2109.5|2117.8|2109.8|2117.5|2109.5|0
1770069280000|2026-02-02 21:54:40|2117.8|2109.8|2117.4|2109.4|2117.8|2109.8|2117.4|2109.4|0
1770069290000|2026-02-02 21:54:50|2117.7|2109.7|2118.3|2110.3|2119.1|2111.1|2117.6|2109.6|0
1770069300000|2026-02-02 21:55:00|2118.1|2110.1|2118.1|2110.1|2118.1|2110.1|2118.1|2110.1|0
1770069320000|2026-02-02 21:55:20|2124.9|2116.9|2118.9|2110.9|2124.9|2116.9|2118.9|2110.9|0
1770069330000|2026-02-02 21:55:30|2119.5|2111.5|2119.6|2111.6|2119.7|2111.7|2119.5|2111.5|0
1770069360000|2026-02-02 21:56:00|2119.7|2111.7|2121.1|2113.1|2122.9|2114.9|2119.7|2111.7|0
1770069420000|2026-02-02 21:57:00|2120.8|2112.8|2115|2107|2120.8|2112.8|2115|2107|1
1770069440000|2026-02-02 21:57:20|2119.2|2111.2|2119.2|2111.2|2119.2|2111.2|2119.2|2111.2|2
1770069450000|2026-02-02 21:57:30|2120.5|2112.5|2121|2113|2121|2113|2120.5|2112.5|0
1770069460000|2026-02-02 21:57:40|2121.1|2113.1|2121.4|2113.4|2121.4|2113.4|2121.1|2113.1|0
1770069470000|2026-02-02 21:57:50|2121.9|2113.9|2121.9|2113.9|2121.9|2113.9|2121.9|2113.9|1
1770069480000|2026-02-02 21:58:00|2122.2|2114.2|2122.2|2114.2|2122.2|2114.2|2122.2|2114.2|0
1770069510000|2026-02-02 21:58:30|2122.1|2114.1|2122.1|2114.1|2122.1|2114.1|2122.1|2114.1|0
1770069550000|2026-02-02 21:59:10|2117.6|2109.6|2117.7|2109.7|2117.7|2109.7|2117.6|2109.6|1
1770069560000|2026-02-02 21:59:20|2117.8|2109.8|2120.2|2112.2|2120.2|2112.2|2117.8|2109.8|0
1770069570000|2026-02-02 21:59:30|2120.1|2112.1|2128.3|2120.3|2128.3|2120.3|2117.7|2109.7|9
1770069580000|2026-02-02 21:59:40|2128.2|2120.2|2125.4|2117.4|2128.2|2120.2|2125.4|2117.4|0
1770069590000|2026-02-02 21:59:50|2125.3|2117.3|2125.2|2117.2|2125.3|2117.3|2125.2|2117.2|3
1770073200000|2026-02-02 23:00:00|2125|2117|2125.8|2117.8|2125.9|2117.9|2124.8|2116.8|0
1770073210000|2026-02-02 23:00:10|2125.9|2117.9|2126.5|2118.5|2127.9|2119.9|2125.6|2117.6|0
1770073220000|2026-02-02 23:00:20|2126.4|2118.4|2125.8|2117.8|2126.4|2118.4|2125.4|2117.4|0
1770073230000|2026-02-02 23:00:30|2125.9|2117.9|2126.1|2118.1|2126.1|2118.1|2125.8|2117.8|0
1770073240000|2026-02-02 23:00:40|2125.8|2117.8|2127.8|2119.8|2127.8|2119.8|2125.5|2117.5|0
1770073250000|2026-02-02 23:00:50|2125.5|2117.5|2126|2118|2126|2118|2125.4|2117.4|0
1770073260000|2026-02-02 23:01:00|2126.1|2118.1|2125.7|2117.7|2126.1|2118.1|2125.4|2117.4|0
1770073270000|2026-02-02 23:01:10|2125.5|2117.5|2125.5|2117.5|2125.5|2117.5|2125.5|2117.5|0
1770073280000|2026-02-02 23:01:20|2125.4|2117.4|2129.3|2121.3|2129.5|2121.5|2125.4|2117.4|2
1770073290000|2026-02-02 23:01:30|2128.8|2120.8|2125.2|2117.2|2129.4|2121.4|2125.2|2117.2|0
1770073300000|2026-02-02 23:01:40|2125.3|2117.3|2127.8|2126.3|2134|2126.3|2125.3|2117.3|2
1770073310000|2026-02-02 23:01:50|2133|2125|2150.4|2142.4|2153.7|2145.7|2133|2125|3
1770073320000|2026-02-02 23:02:00|2150.5|2142.5|2152.9|2144.9|2156.2|2148.2|2147.6|2139.6|0
1770073330000|2026-02-02 23:02:10|2152.8|2144.8|2153.3|2145.3|2153.3|2145.3|2152.8|2144.8|0
1770073340000|2026-02-02 23:02:20|2153.2|2145.2|2153.2|2145.2|2153.2|2145.2|2153.1|2145.1|0
1770073350000|2026-02-02 23:02:30|2153.1|2145.1|2153.1|2145.1|2153.1|2145.1|2153.1|2145.1|0
1770073360000|2026-02-02 23:02:40|2153.2|2145.2|2155.2|2147.2|2155.2|2147.2|2153.2|2145.2|0
1770073380000|2026-02-02 23:03:00|2157.4|2149.4|2157.4|2149.4|2157.4|2149.4|2157.4|2149.4|0
1770073390000|2026-02-02 23:03:10|2157.3|2149.3|2157.4|2149.4|2157.4|2149.4|2157.2|2149.2|0
1770073410000|2026-02-02 23:03:30|2157.3|2149.3|2157.3|2149.3|2157.3|2149.3|2157.2|2149.2|0
1770073420000|2026-02-02 23:03:40|2152.4|2144.4|2157.4|2149.4|2157.4|2149.4|2152.4|2144.4|5
1770073430000|2026-02-02 23:03:50|2157.9|2149.9|2157.8|2149.8|2157.9|2149.9|2156|2148|1
1770073440000|2026-02-02 23:04:00|2157|2149|2158.8|2150.8|2158.8|2150.8|2157|2149|0
1770073450000|2026-02-02 23:04:10|2158.7|2150.7|2158.8|2150.8|2158.8|2150.8|2158.7|2150.7|0
1770073460000|2026-02-02 23:04:20|2158.4|2150.4|2158.7|2150.7|2158.8|2150.8|2158.4|2150.4|0
1770073470000|2026-02-02 23:04:30|2158.8|2150.8|2158.8|2150.8|2158.8|2150.8|2158.7|2150.7|0
1770073480000|2026-02-02 23:04:40|2158.7|2150.7|2158.8|2150.8|2158.8|2150.8|2158.6|2150.6|0
1770073490000|2026-02-02 23:04:50|2158.7|2150.7|2157.5|2149.5|2158.8|2150.8|2157.5|2149.5|0
1770073500000|2026-02-02 23:05:00|2158.7|2150.7|2156.8|2148.8|2158.8|2150.8|2156.8|2148.8|0
1770073510000|2026-02-02 23:05:10|2150.6|2149.1|2158.8|2150.8|2159.2|2151.2|2150.6|2149.1|6
1770073520000|2026-02-02 23:05:20|2158.6|2150.6|2158|2150|2158.9|2150.9|2157.9|2149.9|0
1770073530000|2026-02-02 23:05:30|2159.2|2151.2|2158|2150|2159.2|2151.2|2157.1|2149.1|2
1770073550000|2026-02-02 23:05:50|2158.4|2150.4|2159|2151|2159|2151|2158.4|2150.4|2
1770073560000|2026-02-02 23:06:00|2159.1|2151.1|2157|2149|2159.6|2151.6|2157|2149|2
1770073570000|2026-02-02 23:06:10|2158.5|2150.5|2157|2149|2159.1|2151.1|2157|2149|0
1770073580000|2026-02-02 23:06:20|2157.1|2149.1|2157.1|2149.1|2157.1|2149.1|2157|2149|1
1770073590000|2026-02-02 23:06:30|2157|2149|2157|2149|2157|2149|2157|2149|0
1770073600000|2026-02-02 23:06:40|2156.9|2148.9|2150.6|2142.6|2156.9|2148.9|2147.2|2139.2|2
1770073610000|2026-02-02 23:06:50|2150.7|2142.7|2156.1|2148.1|2156.2|2148.2|2150.7|2142.7|0
1770073620000|2026-02-02 23:07:00|2156.2|2148.2|2150.5|2142.5|2156.2|2148.2|2148.4|2140.4|1
1770073630000|2026-02-02 23:07:10|2150.6|2142.6|2151.4|2143.4|2157.6|2149.6|2150.3|2142.3|2
1770073640000|2026-02-02 23:07:20|2151.5|2143.5|2151.9|2143.9|2152|2144|2150.3|2142.3|0
1770073650000|2026-02-02 23:07:30|2152|2144|2152.3|2144.3|2152.3|2144.3|2152|2144|0
1770073660000|2026-02-02 23:07:40|2152.1|2144.1|2150.8|2142.8|2152.1|2144.1|2150.3|2142.3|0
1770073670000|2026-02-02 23:07:50|2150.9|2142.9|2150.7|2142.7|2150.9|2142.9|2150.3|2142.3|0
1770073680000|2026-02-02 23:08:00|2150.6|2142.6|2151|2143|2151|2143|2150.5|2142.5|0
1770073690000|2026-02-02 23:08:10|2151.5|2143.5|2150.1|2142.1|2151.5|2143.5|2150.1|2142.1|0
1770073700000|2026-02-02 23:08:20|2155.5|2154|2151|2143|2155.5|2154|2150|2142|1
1770073710000|2026-02-02 23:08:30|2150.2|2142.2|2151.5|2143.5|2151.5|2143.5|2150.2|2142.2|0
1770073720000|2026-02-02 23:08:40|2150.7|2142.7|2151|2143|2152.2|2144.2|2150.4|2142.4|0
1770073730000|2026-02-02 23:08:50|2151.1|2143.1|2150.8|2142.8|2153|2145|2150.6|2142.6|0
1770073740000|2026-02-02 23:09:00|2148.9|2140.9|2146.9|2138.9|2148.9|2140.9|2146.5|2138.5|0
1770073750000|2026-02-02 23:09:10|2147|2139|2152.6|2144.6|2156.7|2148.7|2147|2139|2
1770073760000|2026-02-02 23:09:20|2154.4|2146.4|2153.1|2145.1|2154.6|2146.6|2152.5|2144.5|0
1770073770000|2026-02-02 23:09:30|2153.2|2145.2|2153.9|2145.9|2153.9|2145.9|2153.2|2145.2|0
1770073780000|2026-02-02 23:09:40|2154.3|2146.3|2154.3|2146.3|2154.3|2146.3|2154.3|2146.3|0
1770073790000|2026-02-02 23:09:50|2154.4|2146.4|2154.2|2146.2|2154.4|2146.4|2154.2|2146.2|0
1770073800000|2026-02-02 23:10:00|2154.4|2146.4|2154.5|2146.5|2155.3|2147.3|2154.3|2146.3|0
1770073810000|2026-02-02 23:10:10|2154.3|2146.3|2153.6|2145.6|2154.3|2146.3|2153.6|2145.6|0
1770073820000|2026-02-02 23:10:20|2155.2|2147.2|2153.6|2145.6|2155.2|2147.2|2153.4|2145.4|2
1770073830000|2026-02-02 23:10:30|2153.8|2145.8|2154.9|2146.9|2154.9|2146.9|2153.3|2145.3|0
1770073840000|2026-02-02 23:10:40|2155|2147|2155.1|2147.1|2155.1|2147.1|2155|2147|0
1770073850000|2026-02-02 23:10:50|2155.3|2147.3|2157.6|2149.6|2157.6|2149.6|2155.3|2147.3|2
1770073860000|2026-02-02 23:11:00|2156.9|2148.9|2156.8|2148.8|2156.9|2148.9|2156.1|2148.1|4
1770073870000|2026-02-02 23:11:10|2156.7|2148.7|2156.6|2148.6|2156.8|2148.8|2156.6|2148.6|0
1770073880000|2026-02-02 23:11:20|2156.7|2148.7|2157|2149|2157.2|2155.1|2156.6|2148.6|6
1770073890000|2026-02-02 23:11:30|2154|2146|2157.3|2149.3|2157.3|2149.3|2154|2146|0
1770073900000|2026-02-02 23:11:40|2157.2|2149.2|2157.1|2149.1|2157.3|2149.3|2157.1|2149.1|1
1770073910000|2026-02-02 23:11:50|2158.4|2150.4|2161|2153|2161|2153|2158.4|2150.4|6
1770073920000|2026-02-02 23:12:00|2161.2|2153.2|2161.5|2153.5|2161.5|2153.5|2161.2|2153.2|0
1770073930000|2026-02-02 23:12:10|2161.7|2153.7|2161.7|2153.7|2161.7|2153.7|2161.2|2153.2|0
1770073940000|2026-02-02 23:12:20|2161.8|2153.8|2161.8|2153.8|2161.8|2153.8|2161.7|2153.7|0
1770073950000|2026-02-02 23:12:30|2161.7|2153.7|2161.8|2153.8|2161.8|2153.8|2161.7|2153.7|0
1770073970000|2026-02-02 23:12:50|2161.5|2153.5|2158.7|2150.7|2161.5|2153.5|2158.7|2150.7|5
1770073980000|2026-02-02 23:13:00|2158.4|2150.4|2158.6|2150.6|2158.7|2150.7|2158.4|2150.4|0
1770073990000|2026-02-02 23:13:10|2159.5|2151.5|2156.8|2148.8|2159.6|2151.6|2156.3|2148.3|2
1770074000000|2026-02-02 23:13:20|2157.3|2149.3|2156.7|2148.7|2157.3|2149.3|2156.3|2148.3|0
1770074010000|2026-02-02 23:13:30|2156.6|2148.6|2157.4|2149.4|2157.4|2149.4|2156.6|2148.6|0
1770074020000|2026-02-02 23:13:40|2157.5|2149.5|2157.9|2149.9|2158|2150|2157.4|2149.4|0
1770074030000|2026-02-02 23:13:50|2158|2150|2157.9|2149.9|2158.7|2150.7|2156.1|2148.1|4
1770074040000|2026-02-02 23:14:00|2158.1|2150.1|2157.5|2149.5|2158.2|2150.2|2157.5|2149.5|0
1770074050000|2026-02-02 23:14:10|2157.7|2149.7|2157.4|2149.4|2157.9|2149.9|2157.3|2149.3|1
1770074060000|2026-02-02 23:14:20|2153|2145|2154.3|2146.3|2156.1|2148.1|2153|2145|0
1770074070000|2026-02-02 23:14:30|2155.3|2147.3|2155.3|2147.3|2155.3|2147.3|2155.3|2147.3|3
1770074080000|2026-02-02 23:14:40|2155.5|2147.5|2157.2|2149.2|2157.2|2149.2|2155.5|2147.5|0
1770074090000|2026-02-02 23:14:50|2157.4|2149.4|2157.1|2149.1|2157.5|2150.8|2152.3|2149.1|1
1770074100000|2026-02-02 23:15:00|2157.3|2149.3|2158.1|2150.1|2158.1|2150.1|2157.3|2149.3|0
1770074110000|2026-02-02 23:15:10|2158.2|2150.2|2158.6|2150.6|2158.6|2150.6|2158.1|2150.1|2
1770074120000|2026-02-02 23:15:20|2158.7|2150.7|2158.4|2150.4|2158.7|2150.7|2158.4|2150.4|1
1770074140000|2026-02-02 23:15:40|2154.2|2152.7|2158.4|2150.4|2158.5|2152.7|2154.2|2150.4|1
1770074150000|2026-02-02 23:15:50|2158.5|2150.5|2158.4|2150.4|2158.5|2150.5|2158.4|2150.4|0
1770074160000|2026-02-02 23:16:00|2158.5|2150.5|2165.5|2157.5|2165.7|2157.7|2158.4|2150.4|8
1770074170000|2026-02-02 23:16:10|2166|2158|2166|2158|2166|2158|2165|2157|0
1770074180000|2026-02-02 23:16:20|2165.6|2157.6|2158.7|2150.7|2165.6|2157.6|2158.7|2150.7|17
1770074190000|2026-02-02 23:16:30|2158.8|2150.8|2160.2|2152.2|2160.2|2152.2|2158.8|2150.8|1
1770074200000|2026-02-02 23:16:40|2160.1|2152.1|2157.6|2149.6|2160.1|2152.1|2157.6|2149.6|1
1770074210000|2026-02-02 23:16:50|2157.7|2149.7|2158.7|2150.7|2158.7|2150.7|2157.7|2149.7|0
1770074220000|2026-02-02 23:17:00|2158.5|2150.5|2160.5|2152.5|2160.5|2152.5|2158|2150|0
1770074240000|2026-02-02 23:17:20|2160.4|2152.4|2160.5|2152.5|2160.5|2152.5|2160.4|2152.4|0
1770074250000|2026-02-02 23:17:30|2160.6|2152.6|2163.1|2155.1|2163.7|2155.7|2160.6|2152.6|7
1770074260000|2026-02-02 23:17:40|2163|2155|2161.1|2153.1|2163.5|2155.5|2160.3|2152.3|2
1770074270000|2026-02-02 23:17:50|2161.3|2153.3|2162.1|2154.1|2163.6|2155.6|2161.3|2153.3|0
1770074280000|2026-02-02 23:18:00|2163.1|2155.1|2163|2155|2163.1|2155.1|2162.8|2154.8|0
1770074290000|2026-02-02 23:18:10|2163.9|2155.9|2164.5|2156.5|2164.9|2156.9|2163.9|2155.9|0
1770074300000|2026-02-02 23:18:20|2164.3|2156.3|2164.6|2156.6|2166.2|2158.2|2164.1|2156.1|2
1770074310000|2026-02-02 23:18:30|2164.3|2156.3|2163.6|2155.6|2164.6|2156.6|2163.6|2155.6|1
1770074320000|2026-02-02 23:18:40|2163.7|2155.7|2163.3|2155.3|2163.8|2155.8|2162.7|2154.7|1
1770074330000|2026-02-02 23:18:50|2163.5|2155.5|2163.5|2155.5|2163.6|2160.2|2161.7|2155|2
1770074340000|2026-02-02 23:19:00|2163.8|2155.8|2163.5|2155.5|2163.8|2155.8|2162.9|2154.9|2
1770074350000|2026-02-02 23:19:10|2163.7|2155.7|2163|2155|2163.7|2155.7|2162.3|2154.3|1
1770074360000|2026-02-02 23:19:20|2162.9|2154.9|2162.4|2154.4|2163|2155|2162.3|2154.3|0
1770074370000|2026-02-02 23:19:30|2162.3|2154.3|2162.4|2154.4|2162.4|2154.4|2162.3|2154.3|0
1770074380000|2026-02-02 23:19:40|2163.2|2155.2|2162.7|2154.7|2163.2|2155.2|2162.7|2154.7|0
1770074390000|2026-02-02 23:19:50|2162.9|2154.9|2163.2|2155.2|2163.2|2155.2|2162.9|2154.9|0
1770074400000|2026-02-02 23:20:00|2163.4|2155.4|2162.6|2154.6|2163.5|2155.5|2162|2154|2
1770074410000|2026-02-02 23:20:10|2162.5|2154.5|2162.4|2154.4|2163.1|2155.1|2162.3|2154.3|1
1770074420000|2026-02-02 23:20:20|2162.3|2154.3|2162.7|2154.7|2162.8|2154.8|2162.3|2154.3|0
1770074430000|2026-02-02 23:20:30|2162.5|2154.5|2162.2|2154.2|2162.5|2154.5|2162.2|2154.2|0
1770074440000|2026-02-02 23:20:40|2162.7|2154.7|2160|2152|2162.7|2154.7|2160|2152|2
1770074450000|2026-02-02 23:20:50|2159.7|2151.7|2160|2152|2160.4|2152.4|2159.7|2151.7|1
1770074460000|2026-02-02 23:21:00|2161.2|2153.2|2160.5|2152.5|2161.3|2153.3|2160.1|2152.1|4
1770074470000|2026-02-02 23:21:10|2160.9|2152.9|2159.6|2151.6|2160.9|2152.9|2159.5|2151.5|1
1770074480000|2026-02-02 23:21:20|2159.7|2151.7|2159.7|2151.7|2159.7|2151.7|2159.7|2151.7|0
1770074490000|2026-02-02 23:21:30|2159.8|2151.8|2162.4|2154.4|2162.4|2154.4|2159.8|2151.8|4
1770074500000|2026-02-02 23:21:40|2162.3|2154.3|2165|2157|2165.2|2157.2|2162.3|2154.3|6
1770074510000|2026-02-02 23:21:50|2164.5|2156.5|2165.5|2157.5|2165.5|2157.5|2164.5|2156.5|1
1770074520000|2026-02-02 23:22:00|2165.4|2157.4|2164.1|2156.1|2165.5|2157.5|2163.6|2155.6|3
1770074530000|2026-02-02 23:22:10|2164.3|2156.3|2165.7|2157.7|2165.8|2157.8|2164.3|2156.3|0
1770074540000|2026-02-02 23:22:20|2165.4|2157.4|2165.4|2157.4|2165.6|2157.6|2165.3|2157.3|0
1770074550000|2026-02-02 23:22:30|2165.6|2157.6|2166|2158|2166|2158|2163.9|2155.9|1
1770074560000|2026-02-02 23:22:40|2166.1|2158.1|2166.1|2158.1|2166.1|2158.1|2166.1|2158.1|0
1770074570000|2026-02-02 23:22:50|2166|2158|2165.6|2157.6|2166|2158|2165.6|2157.6|0
1770074580000|2026-02-02 23:23:00|2166.1|2158.1|2166.1|2158.1|2166.1|2158.1|2166.1|2158.1|0
1770074590000|2026-02-02 23:23:10|2166|2158|2166.1|2158.1|2166.2|2158.2|2166|2158|0
1770074600000|2026-02-02 23:23:20|2166.2|2158.2|2165.5|2157.5|2166.3|2158.3|2165.4|2157.4|0
1770074610000|2026-02-02 23:23:30|2166.2|2158.2|2166.2|2158.2|2166.2|2158.2|2166.2|2158.2|1
1770074620000|2026-02-02 23:23:40|2167.2|2159.2|2163.9|2155.9|2167.2|2159.2|2163.6|2155.6|4
1770074630000|2026-02-02 23:23:50|2163.8|2155.8|2162.7|2154.7|2164.1|2156.1|2162.4|2154.4|0
1770074640000|2026-02-02 23:24:00|2162.9|2154.9|2165.6|2157.6|2165.6|2157.6|2162.9|2154.9|6
1770074650000|2026-02-02 23:24:10|2165.5|2157.5|2166.9|2158.9|2166.9|2158.9|2165.5|2157.5|1
1770074660000|2026-02-02 23:24:20|2167.4|2159.4|2167.4|2159.4|2167.4|2159.4|2167.3|2159.3|2
1770074670000|2026-02-02 23:24:30|2167.3|2159.3|2167.3|2159.3|2167.4|2159.4|2166.8|2158.8|2
1770074680000|2026-02-02 23:24:40|2167.2|2159.2|2166.6|2158.6|2167.3|2159.3|2161.2|2153.2|0
1770074690000|2026-02-02 23:24:50|2166.5|2158.5|2166.5|2158.5|2166.5|2158.5|2166.5|2158.5|0
1770074700000|2026-02-02 23:25:00|2166.6|2158.6|2167.2|2159.2|2167.2|2159.2|2166.6|2158.6|1
1770074710000|2026-02-02 23:25:10|||||||||1
1770074720000|2026-02-02 23:25:20|2167.1|2159.1|2169.4|2161.4|2169.6|2161.6|2167.1|2159.1|20
1770074730000|2026-02-02 23:25:30|2169.2|2161.2|2169.1|2161.1|2170.4|2162.4|2168.5|2160.5|6
1770074740000|2026-02-02 23:25:40|2169|2161|2170.3|2162.3|2170.3|2162.3|2169|2161|1
1770074760000|2026-02-02 23:26:00|2168|2160|2167|2159|2168.4|2160.4|2167|2159|3
1770074770000|2026-02-02 23:26:10|2166.1|2158.1|2167.3|2159.3|2167.4|2163.8|2165.3|2157.8|2
1770074780000|2026-02-02 23:26:20|2167.9|2159.9|2167.8|2159.8|2167.9|2159.9|2167.6|2159.6|0
1770074790000|2026-02-02 23:26:30|2167.9|2159.9|2168.1|2160.1|2168.9|2160.9|2167.9|2159.9|0
1770074800000|2026-02-02 23:26:40|2168|2160|2167.9|2159.9|2168.1|2160.1|2167.9|2159.9|1
1770074820000|2026-02-02 23:27:00|||||||||1
1770074830000|2026-02-02 23:27:10|2167.8|2159.8|2167.4|2159.4|2167.8|2159.8|2167.1|2159.1|0
1770074840000|2026-02-02 23:27:20|2167.2|2159.2|2166.1|2158.1|2167.2|2159.2|2166|2158|0
1770074850000|2026-02-02 23:27:30|2166|2158|2162|2154|2166.3|2158.3|2162|2154|1
1770074860000|2026-02-02 23:27:40|2162.2|2154.2|2163.7|2155.7|2164.7|2156.7|2162.2|2154.2|0
1770074870000|2026-02-02 23:27:50|2162|2154|2163.3|2155.3|2163.3|2155.3|2162|2154|0
1770074880000|2026-02-02 23:28:00|2165.9|2157.9|2164.9|2156.9|2165.9|2157.9|2164.8|2156.8|0
1770074890000|2026-02-02 23:28:10|2164.7|2156.7|2164.7|2156.7|2164.7|2156.7|2164.7|2156.7|0
1770074900000|2026-02-02 23:28:20|2164.5|2156.5|2165.3|2157.3|2166.9|2158.9|2164.5|2156.5|0
1770074910000|2026-02-02 23:28:30|2165.1|2157.1|2165.4|2157.4|2165.4|2157.4|2164.6|2156.6|0
1770074920000|2026-02-02 23:28:40|2165.2|2157.2|2165.2|2157.2|2165.5|2157.5|2164.6|2156.6|0
1770074930000|2026-02-02 23:28:50|2165.6|2157.6|2165.6|2157.6|2165.6|2157.6|2165.6|2157.6|0
1770074940000|2026-02-02 23:29:00|2165.4|2157.4|2165.9|2157.9|2165.9|2157.9|2165.1|2157.1|0
1770074950000|2026-02-02 23:29:10|2165.6|2157.6|2166|2158|2166.7|2158.7|2165.6|2157.6|0
1770074960000|2026-02-02 23:29:20|2166.1|2158.1|2165.6|2157.6|2166.2|2158.2|2165.5|2157.5|0
1770074970000|2026-02-02 23:29:30|2166.5|2158.5|2163.6|2155.6|2166.8|2158.8|2160.1|2152.1|1
1770074980000|2026-02-02 23:29:40|2163.8|2155.8|2166.1|2158.1|2166.1|2158.1|2163.8|2155.8|0
1770074990000|2026-02-02 23:29:50|2166|2158|2166.1|2158.1|2166.1|2158.1|2166|2158|1
1770075000000|2026-02-02 23:30:00|2166|2158|2164.2|2156.2|2166.1|2158.1|2163.7|2155.7|1
1770075010000|2026-02-02 23:30:10|2162|2154|2162.9|2154.9|2162.9|2154.9|2162|2154|0
1770075020000|2026-02-02 23:30:20|2163.5|2155.5|2163.2|2155.2|2163.5|2155.5|2163.2|2155.2|0
1770075030000|2026-02-02 23:30:30|2163|2155|2161.4|2153.4|2163|2155|2161.4|2153.4|0
1770075040000|2026-02-02 23:30:40|2159.3|2151.3|2160.4|2152.4|2160.4|2152.4|2159.3|2151.3|0
1770075050000|2026-02-02 23:30:50|2160.3|2152.3|2159.9|2151.9|2160.4|2152.4|2159.9|2151.9|0
1770075060000|2026-02-02 23:31:00|2157.1|2149.1|2150.9|2142.9|2157.1|2149.1|2149.8|2141.8|2
1770075070000|2026-02-02 23:31:10|2150.7|2142.7|2150.2|2142.2|2150.8|2142.8|2148.9|2140.9|0
1770075080000|2026-02-02 23:31:20|2150.4|2142.4|2150.1|2142.1|2152.9|2144.9|2150|2142|0
1770075090000|2026-02-02 23:31:30|2150.3|2142.3|2150|2142|2150.3|2142.3|2149.9|2141.9|0
1770075100000|2026-02-02 23:31:40|2149.9|2141.9|2149|2141|2149.9|2141.9|2149|2141|0
1770075110000|2026-02-02 23:31:50|2148.7|2140.7|2148.8|2140.8|2148.8|2140.8|2148.7|2140.7|0
1770075130000|2026-02-02 23:32:10|2149.1|2141.1|2148.6|2140.6|2149.2|2141.2|2148.6|2140.6|0
1770075140000|2026-02-02 23:32:20|2148.8|2140.8|2151.1|2143.1|2151.1|2143.1|2148.8|2140.8|3
1770075150000|2026-02-02 23:32:30|2151.2|2143.2|2150.2|2142.2|2151.2|2143.2|2149.9|2141.9|0
1770075160000|2026-02-02 23:32:40|2149.9|2141.9|2149.5|2141.5|2149.9|2141.9|2149.5|2141.5|0
1770075180000|2026-02-02 23:33:00|2143.1|2141.6|2150|2142|2150.6|2142.6|2143.1|2141.6|1
1770075190000|2026-02-02 23:33:10|2150.1|2142.1|2149.8|2141.8|2150.4|2142.4|2149.5|2141.5|1
1770075200000|2026-02-02 23:33:20|2149.5|2141.5|2150.9|2142.9|2150.9|2142.9|2148.3|2140.3|3
1770075210000|2026-02-02 23:33:30|2151|2143|2153.9|2145.9|2154.1|2146.1|2151|2143|1
1770075220000|2026-02-02 23:33:40|2153.8|2145.8|2151.8|2143.8|2153.9|2145.9|2151.6|2143.6|0
1770075230000|2026-02-02 23:33:50|2152|2144|2153.6|2145.6|2153.6|2145.6|2152|2144|0
1770075240000|2026-02-02 23:34:00|2155.6|2147.6|2156.2|2148.2|2156.2|2148.2|2155.6|2147.6|0
1770075250000|2026-02-02 23:34:10|2156.3|2148.3|2157.8|2149.8|2157.8|2149.8|2156.3|2148.3|0
1770075260000|2026-02-02 23:34:20|2157.6|2149.6|2156.3|2148.3|2157.6|2149.6|2156.3|2148.3|0
1770075270000|2026-02-02 23:34:30|2156.2|2148.2|2156.2|2148.2|2156.2|2148.2|2156.2|2148.2|0
1770075280000|2026-02-02 23:34:40|2156.5|2148.5|2156.4|2148.4|2156.5|2148.5|2156.4|2148.4|0
1770075290000|2026-02-02 23:34:50|2156.5|2148.5|2156.8|2148.8|2157.8|2149.8|2156.5|2148.5|0
1770075300000|2026-02-02 23:35:00|2156.9|2148.9|2156.9|2148.9|2156.9|2148.9|2156.8|2148.8|0
1770075310000|2026-02-02 23:35:10|2156.8|2148.8|2156.5|2148.5|2156.9|2148.9|2155.9|2147.9|0
1770075320000|2026-02-02 23:35:20|2156.6|2148.6|2156.6|2148.6|2156.6|2148.6|2156.6|2148.6|0
1770075330000|2026-02-02 23:35:30|2156.5|2148.5|2156.6|2148.6|2156.6|2148.6|2156.5|2148.5|0
1770075340000|2026-02-02 23:35:40|2157|2149|2157|2149|2157|2149|2156.9|2148.9|0
1770075350000|2026-02-02 23:35:50|2156.9|2148.9|2156|2148|2157.3|2155.8|2156|2148|1
1770075360000|2026-02-02 23:36:00|2156.1|2148.1|2155.9|2147.9|2157.1|2149.1|2155.9|2147.9|0
1770075370000|2026-02-02 23:36:10|2155.6|2147.6|2156.5|2148.5|2156.9|2148.9|2155.6|2147.6|1
1770075380000|2026-02-02 23:36:20|2156.6|2148.6|2156.5|2148.5|2157.1|2149.1|2156.1|2148.1|0
1770075390000|2026-02-02 23:36:30|2156.7|2148.7|2155.9|2147.9|2156.7|2148.7|2155.9|2147.9|0
1770075410000|2026-02-02 23:36:50|2156|2148|2156.1|2148.1|2156.1|2148.1|2156|2148|0
1770075420000|2026-02-02 23:37:00|2156.2|2148.2|2155.9|2147.9|2156.6|2148.6|2155.9|2147.9|0
1770075430000|2026-02-02 23:37:10|2156|2148|2156.3|2148.3|2156.3|2148.3|2156|2148|0
1770075440000|2026-02-02 23:37:20|2155.9|2147.9|2155.7|2147.7|2155.9|2147.9|2154.8|2146.8|2
1770075450000|2026-02-02 23:37:30|2155.6|2147.6|2155.6|2147.6|2155.7|2147.7|2155.5|2147.5|0
1770075480000|2026-02-02 23:38:00|2154.6|2146.6|2157.1|2149.1|2157.1|2149.1|2154.6|2146.6|0
1770075490000|2026-02-02 23:38:10|2157|2149|2157.1|2149.1|2157.1|2149.1|2157|2149|0
1770075500000|2026-02-02 23:38:20|2157.2|2149.2|2157.2|2149.2|2157.2|2149.2|2157.2|2149.2|0
1770075520000|2026-02-02 23:38:40|2157.1|2149.1|2157|2149|2157.1|2149.1|2157|2149|0
1770075540000|2026-02-02 23:39:00|2157.1|2149.1|2157|2149|2157.1|2149.1|2157|2149|0
1770075550000|2026-02-02 23:39:10|2157.1|2149.1|2157|2149|2157.1|2149.1|2157|2149|2
1770075560000|2026-02-02 23:39:20|2157.2|2149.2|2157|2149|2157.2|2149.2|2157|2149|0
1770075580000|2026-02-02 23:39:40|2157.1|2149.1|2157|2149|2157.1|2149.1|2157|2149|0
1770075590000|2026-02-02 23:39:50|2157.1|2149.1|2157.6|2149.6|2157.6|2149.6|2157.1|2149.1|0
1770075600000|2026-02-02 23:40:00|2157|2149|2157|2149|2157.1|2149.1|2156.9|2148.9|0
1770075610000|2026-02-02 23:40:10|2156.9|2148.9|2157|2149|2157|2149|2156.9|2148.9|0
1770075630000|2026-02-02 23:40:30|2156.9|2148.9|2157|2149|2157|2149|2156.9|2148.9|0
1770075650000|2026-02-02 23:40:50|2156.2|2148.2|2156.2|2148.2|2156.2|2148.2|2156.2|2148.2|0
1770075660000|2026-02-02 23:41:00|2156.1|2148.1|2156.1|2148.1|2156.1|2148.1|2156.1|2148.1|0
1770075670000|2026-02-02 23:41:10|2157.2|2149.2|2157|2149|2157.2|2149.2|2157|2149|0
1770075680000|2026-02-02 23:41:20|2156.8|2148.8|2156.8|2148.8|2156.8|2148.8|2156.8|2148.8|0
1770075690000|2026-02-02 23:41:30|2156.7|2148.7|2157|2149|2157|2149|2156.5|2148.5|0
1770075700000|2026-02-02 23:41:40|2156.9|2148.9|2156.3|2148.3|2156.9|2148.9|2156.3|2148.3|0
1770075720000|2026-02-02 23:42:00|2157.3|2149.3|2157.3|2149.3|2157.3|2149.3|2157.3|2149.3|0
1770075730000|2026-02-02 23:42:10|2157.4|2149.4|2157.4|2149.4|2157.4|2149.4|2157.4|2149.4|0
1770075740000|2026-02-02 23:42:20|2157.3|2149.3|2157.3|2149.3|2157.4|2149.4|2157.3|2149.3|0
1770075750000|2026-02-02 23:42:30|2156.1|2148.1|2154.4|2146.4|2156.1|2148.1|2154.4|2146.4|1
1770075760000|2026-02-02 23:42:40|2151.5|2143.5|2151|2143|2151.5|2143.5|2151|2143|1
1770075770000|2026-02-02 23:42:50|2150.8|2142.8|2148.4|2140.4|2152|2144|2147.1|2139.1|3
1770075780000|2026-02-02 23:43:00|2148.5|2140.5|2151|2143|2151.6|2143.6|2148.5|2140.5|2
1770075790000|2026-02-02 23:43:10|2151.1|2143.1|2151.5|2143.5|2151.6|2143.6|2151.1|2143.1|0
1770075800000|2026-02-02 23:43:20|2151.4|2143.4|2151.5|2143.5|2151.5|2143.5|2151.4|2143.4|0
1770075810000|2026-02-02 23:43:30|2151.3|2143.3|2151.6|2143.6|2151.6|2143.6|2151.3|2143.3|0
1770075820000|2026-02-02 23:43:40|2152.3|2144.3|2152.3|2144.3|2152.3|2144.3|2152.3|2144.3|0
1770075830000|2026-02-02 23:43:50|2152.4|2144.4|2151.9|2143.9|2152.5|2144.5|2151.9|2143.9|0
1770075860000|2026-02-02 23:44:20|2152.7|2144.7|2153|2145|2153|2145|2152.7|2144.7|0
1770075880000|2026-02-02 23:44:40|2152.8|2144.8|2152.8|2144.8|2152.8|2144.8|2152.8|2144.8|0
1770075890000|2026-02-02 23:44:50|2152.7|2144.7|2151.3|2143.3|2152.7|2144.7|2150.6|2142.6|2
1770075910000|2026-02-02 23:45:10|2149.1|2141.1|2147.9|2139.9|2149.1|2141.1|2147.9|2139.9|0
1770075930000|2026-02-02 23:45:30|2148|2140|2161.9|2153.9|2164.2|2156.2|2148|2140|12
1770075940000|2026-02-02 23:45:40|2161.7|2153.7|2160|2152|2161.7|2153.7|2160|2152|0
1770075950000|2026-02-02 23:45:50|2159.8|2151.8|2159.8|2151.8|2159.8|2151.8|2159.8|2151.8|0
1770075960000|2026-02-02 23:46:00|2159.6|2151.6|2159.3|2151.3|2159.9|2151.9|2158.1|2150.1|0
1770075970000|2026-02-02 23:46:10|2159.4|2151.4|2160.8|2152.8|2160.8|2152.8|2159.4|2151.4|0
1770075980000|2026-02-02 23:46:20|2160.6|2152.6|2159.1|2151.1|2160.6|2152.6|2159.1|2151.1|0
1770076000000|2026-02-02 23:46:40|2159|2151|2160.1|2152.1|2160.1|2152.1|2159|2151|0
1770076010000|2026-02-02 23:46:50|2158.4|2150.4|2158.4|2150.4|2158.4|2150.4|2158.4|2150.4|0
1770076030000|2026-02-02 23:47:10|2160.5|2159|2159.5|2151.5|2160.9|2159|2158.9|2150.9|1
1770076040000|2026-02-02 23:47:20|2159.2|2151.2|2159.4|2151.4|2160.4|2152.4|2158.5|2150.5|0
1770076060000|2026-02-02 23:47:40|2159.7|2151.7|2159.7|2151.7|2159.7|2151.7|2159.7|2151.7|0
1770076070000|2026-02-02 23:47:50|2160.1|2152.1|2160.1|2152.1|2160.1|2152.1|2160.1|2152.1|0
1770076080000|2026-02-02 23:48:00|2160.2|2152.2|2160.2|2152.2|2160.2|2152.2|2160.1|2152.1|0
1770076090000|2026-02-02 23:48:10|2160.1|2152.1|2160.1|2152.1|2160.2|2152.2|2160.1|2152.1|0
1770076100000|2026-02-02 23:48:20|2160.2|2152.2|2160.5|2152.5|2160.5|2152.5|2160.2|2152.2|0
1770076110000|2026-02-02 23:48:30|2160.4|2152.4|2161.3|2153.3|2161.4|2153.4|2160.3|2152.3|0
1770076120000|2026-02-02 23:48:40|2160.5|2152.5|2158.8|2150.8|2160.5|2152.5|2158.8|2150.8|3
1770076130000|2026-02-02 23:48:50|2160.8|2152.8|2160.7|2152.7|2160.8|2152.8|2160.7|2152.7|2
1770076140000|2026-02-02 23:49:00|2160.8|2152.8|2160.7|2152.7|2160.8|2152.8|2160.7|2152.7|0
1770076150000|2026-02-02 23:49:10|2160.8|2152.8|2160.8|2152.8|2160.8|2152.8|2159.7|2151.7|0
1770076160000|2026-02-02 23:49:20|2160.9|2152.9|2160.9|2152.9|2160.9|2152.9|2160.9|2152.9|0
1770076180000|2026-02-02 23:49:40|2161|2153|2160.9|2152.9|2161|2153|2160.9|2152.9|0
1770076190000|2026-02-02 23:49:50|2161|2153|2161.9|2153.9|2161.9|2153.9|2161|2153|0
1770076200000|2026-02-02 23:50:00|2161.8|2153.8|2161.9|2153.9|2161.9|2153.9|2161.8|2153.8|1
1770076210000|2026-02-02 23:50:10|2161.8|2153.8|2161.9|2153.9|2161.9|2153.9|2161.8|2153.8|0
1770076240000|2026-02-02 23:50:40|2164.6|2156.6|2164.7|2156.7|2164.7|2156.7|2164.6|2156.6|2
1770076250000|2026-02-02 23:50:50|2164.9|2156.9|2164.5|2156.5|2165|2157|2164.4|2156.4|0
1770076260000|2026-02-02 23:51:00|2164.6|2156.6|2164.5|2156.5|2164.6|2156.6|2164.5|2156.5|0
1770076270000|2026-02-02 23:51:10|2164.8|2156.8|2165.4|2157.4|2165.4|2157.4|2164.8|2156.8|0
1770076280000|2026-02-02 23:51:20|2164.8|2156.8|2167.1|2159.1|2167.1|2161.6|2163.1|2156.8|3
1770076290000|2026-02-02 23:51:30|2164.6|2163.1|2167.1|2159.1|2167.4|2163.1|2164.6|2158.3|3
1770076300000|2026-02-02 23:51:40|2167|2159|2167.1|2159.1|2167.1|2159.1|2167|2159|0
1770076310000|2026-02-02 23:51:50|2167|2159|2167|2159|2167|2159|2167|2159|0
1770076320000|2026-02-02 23:52:00|2166.4|2158.4|2165.6|2157.6|2166.6|2158.6|2164.3|2156.3|1
1770076330000|2026-02-02 23:52:10|2165.4|2157.4|2160.5|2152.5|2165.4|2157.4|2160.5|2152.5|2
1770076340000|2026-02-02 23:52:20|2161.8|2153.8|2162|2154|2162|2154|2159.5|2151.5|0
1770076350000|2026-02-02 23:52:30|2162.2|2154.2|2167.1|2159.1|2167.1|2159.1|2162.2|2154.2|0
1770076360000|2026-02-02 23:52:40|2167.2|2159.2|2168.2|2160.2|2168.2|2160.2|2167.2|2159.2|5
1770076370000|2026-02-02 23:52:50|2168.1|2160.1|2169.1|2161.1|2169.1|2161.1|2168|2160|1
1770076380000|2026-02-02 23:53:00|2169.3|2161.3|2168.5|2160.5|2169.3|2161.3|2167.3|2159.3|5
1770076390000|2026-02-02 23:53:10|2167.3|2159.3|2167.6|2159.6|2167.6|2159.6|2167.3|2159.3|1
1770076400000|2026-02-02 23:53:20|2167.3|2159.3|2167.3|2159.3|2167.7|2159.7|2166.8|2158.8|0
1770076410000|2026-02-02 23:53:30|2167.7|2159.7|2167.5|2159.5|2167.8|2159.8|2167.5|2159.5|0
1770076420000|2026-02-02 23:53:40|2165.9|2157.9|2166.7|2158.7|2166.8|2158.8|2164.9|2156.9|1
1770076430000|2026-02-02 23:53:50|2166.4|2158.4|2167.1|2159.1|2167.3|2159.3|2166.4|2158.4|0
1770076440000|2026-02-02 23:54:00|2164.1|2156.1|2164.8|2156.8|2165.8|2157.8|2164.1|2156.1|1
1770076450000|2026-02-02 23:54:10|2165.2|2157.2|2162.4|2154.4|2166|2158|2162.4|2154.4|3
1770076460000|2026-02-02 23:54:20|2162.1|2154.1|2163.7|2155.7|2165.3|2157.3|2162.1|2154.1|0
1770076470000|2026-02-02 23:54:30|2163.5|2155.5|2163.3|2155.3|2164.7|2156.7|2163.2|2155.2|0
1770076480000|2026-02-02 23:54:40|2163.2|2155.2|2161.8|2153.8|2164.5|2156.5|2161.8|2153.8|1
1770076490000|2026-02-02 23:54:50|2161.9|2153.9|2163.8|2155.8|2166.1|2158.1|2161.9|2153.9|2
1770076500000|2026-02-02 23:55:00|2165.6|2157.6|2164.3|2156.3|2165.8|2157.8|2163.8|2155.8|0
1770076510000|2026-02-02 23:55:10|2164.1|2156.1|2164.9|2156.9|2164.9|2156.9|2162.1|2154.1|1
1770076520000|2026-02-02 23:55:20|2164.5|2156.5|2164.9|2156.9|2165.2|2157.2|2164.4|2156.4|0
1770076530000|2026-02-02 23:55:30|2164.7|2156.7|2163.7|2155.7|2164.9|2156.9|2163.1|2155.1|0
1770076540000|2026-02-02 23:55:40|2163.8|2155.8|2164.6|2156.6|2165.6|2157.6|2163.8|2155.8|0
1770076550000|2026-02-02 23:55:50|2164.8|2156.8|2165.6|2157.6|2166.9|2158.9|2164.8|2156.8|3
1770076560000|2026-02-02 23:56:00|2165.5|2157.5|2164.6|2156.6|2165.5|2157.5|2164.6|2156.6|0
1770076570000|2026-02-02 23:56:10|2164.5|2156.5|2165.5|2157.5|2165.5|2157.5|2164.3|2156.3|0
1770076580000|2026-02-02 23:56:20|2165.4|2157.4|2165.4|2157.4|2165.4|2157.4|2165.4|2157.4|0
1770076600000|2026-02-02 23:56:40|2165.3|2157.3|2162|2160.5|2165.3|2160.5|2161.9|2157.2|0
1770076610000|2026-02-02 23:56:50|2161.9|2160.4|2166.8|2158.8|2166.8|2160.5|2161.9|2158|1
1770076620000|2026-02-02 23:57:00|2166.9|2158.9|2162.2|2154.2|2166.9|2158.9|2162.2|2154.2|1
1770076630000|2026-02-02 23:57:10|2163.1|2155.1|2162.7|2154.7|2163.3|2155.3|2162.3|2154.3|0
1770076640000|2026-02-02 23:57:20|2162.8|2154.8|2163.1|2155.1|2164.1|2156.1|2162.2|2154.2|0
1770076650000|2026-02-02 23:57:30|2163.5|2155.5|2162.8|2154.8|2163.5|2155.5|2162.7|2154.7|0
1770076660000|2026-02-02 23:57:40|2162.7|2154.7|2164.5|2156.5|2164.6|2156.6|2162.7|2154.7|0
1770076670000|2026-02-02 23:57:50|2164.1|2156.1|2163.9|2155.9|2164.2|2156.2|2163.4|2155.4|1
1770076680000|2026-02-02 23:58:00|2164|2156|2163.9|2155.9|2164.9|2156.9|2163.9|2155.9|0
1770076690000|2026-02-02 23:58:10|2163.8|2155.8|2162.2|2154.2|2163.8|2155.8|2162.2|2154.2|0
1770076700000|2026-02-02 23:58:20|2159.8|2158.3|2162.3|2154.3|2162.6|2158.3|2159.8|2154.3|1
1770076710000|2026-02-02 23:58:30|2162.4|2154.4|2164|2156|2164|2156|2162.4|2154.4|0
1770076720000|2026-02-02 23:58:40|2164.6|2156.6|2164|2156|2164.6|2156.6|2164|2156|0
1770076730000|2026-02-02 23:58:50|2163.7|2155.7|2164.4|2156.4|2164.4|2156.4|2162.9|2154.9|2
1770076740000|2026-02-02 23:59:00|2164.5|2156.5|2165.7|2157.7|2165.7|2157.7|2164.5|2156.5|0
1770076750000|2026-02-02 23:59:10|2165.5|2157.5|2165.2|2157.2|2165.5|2157.5|2164.5|2156.5|0
1770076760000|2026-02-02 23:59:20|2165.4|2157.4|2165.7|2157.7|2166.5|2158.5|2165.4|2157.4|0
1770076770000|2026-02-02 23:59:30|2165.5|2157.5|2166.4|2158.4|2166.7|2158.7|2165.4|2157.4|2
1770076780000|2026-02-02 23:59:40|2166.3|2158.3|2168.7|2160.7|2168.8|2160.8|2166.3|2158.3|1
1770076790000|2026-02-02 23:59:50|2168.3|2160.3|2168.5|2160.5|2168.7|2160.7|2168.3|2160.3|2
1770076800000|2026-02-03 00:00:00|2168.3|2160.3|2168.6|2160.6|2168.6|2160.6|2168|2160|0
1770076810000|2026-02-03 00:00:10|2168.7|2160.7|2169.9|2161.9|2169.9|2161.9|2168.7|2160.7|4
1770076820000|2026-02-03 00:00:20|2169.4|2161.4|2169.3|2161.3|2169.7|2161.7|2169.3|2161.3|0
1770076830000|2026-02-03 00:00:30|2169.2|2161.2|2169.6|2161.6|2169.7|2166.2|2167.7|2161.2|2
1770076840000|2026-02-03 00:00:40|2169.8|2161.8|2169.3|2161.3|2169.9|2161.9|2169.1|2161.1|0
1770076850000|2026-02-03 00:00:50|2169.2|2161.2|2171.2|2163.2|2171.2|2166.4|2167.9|2161.1|2
1770076860000|2026-02-03 00:01:00|2168|2166.5|2171.6|2163.6|2171.6|2166.5|2168|2163.2|4
1770076870000|2026-02-03 00:01:10|2171.5|2163.5|2169.3|2161.3|2171.5|2163.5|2168.9|2160.9|2
1770076880000|2026-02-03 00:01:20|2169.1|2161.1|2168.8|2160.8|2169.3|2161.3|2168.8|2160.8|0
1770076890000|2026-02-03 00:01:30|2168.9|2160.9|2169.5|2161.5|2169.6|2166.1|2167.6|2160.8|2
1770076900000|2026-02-03 00:01:40|2169.4|2161.4|2168.4|2160.4|2169.4|2161.4|2167.5|2159.5|2
1770076910000|2026-02-03 00:01:50|2168.3|2160.3|2169|2161|2169.4|2161.4|2168.2|2160.2|1
1770076920000|2026-02-03 00:02:00|2168.8|2160.8|2167.7|2159.7|2168.8|2160.8|2167.6|2159.6|0
1770076930000|2026-02-03 00:02:10|2167.8|2159.8|2168.4|2160.4|2168.4|2160.4|2167.7|2159.7|0
1770076940000|2026-02-03 00:02:20|2168.5|2160.5|2168|2160|2169.2|2161.2|2168|2160|1
1770076950000|2026-02-03 00:02:30|2167.9|2159.9|2171|2163|2171|2165.1|2166.6|2159.4|6
1770076960000|2026-02-03 00:02:40|2170.9|2162.9|2171.1|2163.1|2171.1|2163.1|2170.1|2162.1|1
1770076970000|2026-02-03 00:02:50|2171.5|2163.5|2171.4|2163.4|2171.5|2163.5|2171.4|2163.4|0
1770076980000|2026-02-03 00:03:00|2171.5|2163.5|2168.9|2167.4|2172.1|2167.4|2168.9|2163.4|2
1770076990000|2026-02-03 00:03:10|2171.1|2163.1|2171.4|2163.4|2171.4|2163.4|2171|2163|3
1770077000000|2026-02-03 00:03:20|2171.5|2163.5|2173.9|2165.9|2176|2168|2171.5|2163.5|16
1770077010000|2026-02-03 00:03:30|2173.6|2165.6|2171.3|2163.3|2173.6|2165.6|2171.3|2163.3|1
1770077020000|2026-02-03 00:03:40|2171.2|2163.2|2171.3|2163.3|2171.7|2163.7|2170.7|2162.7|5
1770077030000|2026-02-03 00:03:50|2172.8|2164.8|2172|2164|2173.3|2165.3|2172|2164|3
1770077060000|2026-02-03 00:04:20|2173.1|2165.1|2172.8|2164.8|2173.1|2165.1|2172.3|2164.3|0
1770077070000|2026-02-03 00:04:30|2172.5|2164.5|2171.9|2163.9|2172.8|2164.8|2171.9|2163.9|1
1770077080000|2026-02-03 00:04:40|2171.8|2163.8|2171.6|2163.6|2171.8|2163.8|2171.6|2163.6|0
1770077090000|2026-02-03 00:04:50|2171.7|2163.7|2171.5|2163.5|2171.7|2163.7|2171.5|2163.5|0
1770077100000|2026-02-03 00:05:00|2171.4|2163.4|2166.9|2158.9|2171.4|2163.4|2166.9|2158.9|5
1770077110000|2026-02-03 00:05:10|2167.1|2159.1|2167.1|2159.1|2167.1|2159.1|2167.1|2159.1|0
1770077120000|2026-02-03 00:05:20|2163.1|2161.6|2164.4|2156.4|2165.4|2161.6|2163.1|2156.4|4
1770077130000|2026-02-03 00:05:30|||||||||1
1770077140000|2026-02-03 00:05:40|2164.1|2156.1|2162.2|2154.2|2164.1|2156.1|2162.2|2154.2|1
1770077150000|2026-02-03 00:05:50|2162.3|2154.3|2161.5|2153.5|2162.3|2154.3|2161.5|2153.5|0
1770077160000|2026-02-03 00:06:00|2161.4|2153.4|2159.7|2151.7|2161.5|2156|2157.5|2150.7|1
1770077170000|2026-02-03 00:06:10|2162.3|2154.3|2162.5|2154.5|2163.4|2155.4|2162.1|2154.1|3
1770077180000|2026-02-03 00:06:20|2162.6|2154.6|2163.9|2155.9|2165.2|2157.2|2162.6|2154.6|0
1770077190000|2026-02-03 00:06:30|2163.7|2155.7|2164.4|2156.4|2164.4|2156.4|2162.8|2154.8|1
1770077200000|2026-02-03 00:06:40|2162.8|2154.8|2164.7|2156.7|2164.7|2156.7|2162.8|2154.8|1
1770077210000|2026-02-03 00:06:50|2164.9|2156.9|2164.9|2156.9|2164.9|2156.9|2164.9|2156.9|0
1770077220000|2026-02-03 00:07:00|2163.8|2155.8|2162.2|2154.2|2163.8|2155.8|2161.6|2153.6|1
1770077230000|2026-02-03 00:07:10|2156.3|2154.8|2159.2|2151.2|2159.2|2154.8|2156.3|2151.2|3
1770077240000|2026-02-03 00:07:20|2159.4|2151.4|2159.9|2151.9|2162.3|2154.3|2159.4|2151.4|0
1770077250000|2026-02-03 00:07:30|2159.8|2151.8|2159.8|2151.8|2159.8|2151.8|2159.2|2151.2|1
1770077260000|2026-02-03 00:07:40|2160.1|2152.1|2161.6|2153.6|2161.6|2153.6|2160.1|2152.1|0
1770077270000|2026-02-03 00:07:50|2161.4|2153.4|2161.6|2153.6|2161.7|2153.7|2160|2152|1
1770077280000|2026-02-03 00:08:00|2161.7|2153.7|2164.1|2156.1|2164.8|2156.8|2161.7|2153.7|1
1770077290000|2026-02-03 00:08:10|2164|2156|2164.5|2156.5|2165.5|2157.5|2163.9|2155.9|1
1770077300000|2026-02-03 00:08:20|2165.9|2157.9|2165.7|2157.7|2167.2|2159.2|2164.2|2156.2|3
1770077310000|2026-02-03 00:08:30|2165.6|2157.6|2164.8|2156.8|2165.6|2157.6|2164.8|2156.8|0
1770077320000|2026-02-03 00:08:40|2164.6|2156.6|2162.2|2154.2|2164.7|2156.7|2162.2|2154.2|0
1770077340000|2026-02-03 00:09:00|2163.2|2155.2|2161.9|2153.9|2163.2|2155.2|2161.9|2153.9|2
1770077350000|2026-02-03 00:09:10|2161.7|2153.7|2160.7|2152.7|2161.7|2153.7|2160.3|2152.3|1
1770077360000|2026-02-03 00:09:20|2160.2|2152.2|2160.3|2152.3|2160.6|2152.6|2160.1|2152.1|0
1770077370000|2026-02-03 00:09:30|2160.5|2152.5|2160.5|2152.5|2160.8|2152.8|2160.5|2152.5|0
1770077380000|2026-02-03 00:09:40|2161|2153|2162|2154|2164.7|2156.7|2161|2153|2
1770077390000|2026-02-03 00:09:50|2161.8|2153.8|2161.1|2153.1|2161.8|2153.8|2160.8|2152.8|0
1770077400000|2026-02-03 00:10:00|2163.3|2155.3|2161.1|2153.1|2163.3|2155.3|2160.7|2152.7|0
1770077410000|2026-02-03 00:10:10|2161.5|2153.5|2160.4|2152.4|2161.5|2153.5|2160.4|2152.4|0
1770077430000|2026-02-03 00:10:30|2160.3|2152.3|2161.2|2153.2|2161.2|2157.6|2159.1|2152.3|1
1770077450000|2026-02-03 00:10:50|2161.1|2153.1|2162.3|2154.3|2162.3|2154.3|2160|2152|1
1770077460000|2026-02-03 00:11:00|2160.7|2152.7|2160.2|2152.2|2160.7|2152.7|2159.9|2151.9|0
1770077470000|2026-02-03 00:11:10|2160.3|2152.3|2162|2154|2162.3|2154.3|2160.3|2152.3|1
1770077480000|2026-02-03 00:11:20|2165.6|2157.6|2164.3|2156.3|2165.6|2157.6|2164.3|2156.3|1
1770077490000|2026-02-03 00:11:30|2164.1|2156.1|2164.2|2156.2|2164.2|2156.2|2163.4|2155.4|0
1770077500000|2026-02-03 00:11:40|2164.4|2156.4|2163.7|2155.7|2164.5|2156.5|2163.7|2155.7|0
1770077510000|2026-02-03 00:11:50|2162.5|2154.5|2162.5|2154.5|2162.5|2154.5|2162.5|2154.5|0
1770077530000|2026-02-03 00:12:10|2162.6|2154.6|2163.1|2155.1|2163.1|2159.9|2161.4|2154.6|1
1770077540000|2026-02-03 00:12:20|2163|2155|2161.9|2153.9|2163|2155|2161.9|2153.9|0
1770077560000|2026-02-03 00:12:40|2162|2154|2161.5|2153.5|2162|2154|2161.5|2153.5|1
1770077570000|2026-02-03 00:12:50|2161.2|2153.2|2160.1|2152.1|2161.2|2153.2|2159.1|2151.1|4
1770077580000|2026-02-03 00:13:00|2159.8|2151.8|2158.1|2150.1|2159.8|2151.8|2158.1|2150.1|2
1770077590000|2026-02-03 00:13:10|2158|2150|2158|2150|2158.1|2150.1|2158|2150|1
1770077600000|2026-02-03 00:13:20|2159|2151|2159.4|2151.4|2159.5|2151.5|2159|2151|0
1770077610000|2026-02-03 00:13:30|2159.5|2151.5|2159.9|2151.9|2160.3|2152.3|2159.5|2151.5|0
1770077620000|2026-02-03 00:13:40|2161.8|2153.8|2161.8|2153.8|2161.8|2153.8|2161.8|2153.8|1
1770077630000|2026-02-03 00:13:50|2161.9|2153.9|2163.2|2155.2|2163.2|2155.2|2161.9|2153.9|1
1770077640000|2026-02-03 00:14:00|2164.5|2156.5|2164|2156|2164.5|2156.5|2164|2156|2
1770077650000|2026-02-03 00:14:10|2164.3|2156.3|2164.6|2156.6|2164.9|2156.9|2164|2156|1
1770077660000|2026-02-03 00:14:20|2165.9|2157.9|2166.1|2158.1|2166.4|2158.4|2165.4|2157.4|1
1770077670000|2026-02-03 00:14:30|2166.3|2158.3|2167.1|2159.1|2167.1|2159.1|2166.3|2158.3|0
1770077680000|2026-02-03 00:14:40|2166.5|2158.5|2166.4|2158.4|2166.5|2158.5|2166.4|2158.4|0
1770077690000|2026-02-03 00:14:50|2166.5|2158.5|2166.1|2158.1|2167.1|2159.1|2166.1|2158.1|1
1770077700000|2026-02-03 00:15:00|2166.3|2158.3|2169.7|2161.7|2169.7|2161.7|2166.3|2158.3|1
1770077710000|2026-02-03 00:15:10|2169.6|2161.6|2168.4|2160.4|2169.7|2161.7|2168|2160|1
1770077720000|2026-02-03 00:15:20|2168.6|2160.6|2168.6|2160.6|2168.6|2160.6|2168.5|2160.5|0
1770077730000|2026-02-03 00:15:30|2169.1|2161.1|2168.5|2160.5|2169.1|2161.1|2167.3|2159.3|0
1770077740000|2026-02-03 00:15:40|2168.8|2160.8|2169|2161|2169|2161|2168.8|2160.8|0
1770077750000|2026-02-03 00:15:50|2167.5|2166|2170.5|2162.5|2172|2166|2167.5|2160.7|2
1770077760000|2026-02-03 00:16:00|2170.4|2162.4|2170.9|2162.9|2171|2163|2170.1|2162.1|0
1770077770000|2026-02-03 00:16:10|2168.6|2160.6|2169.3|2161.3|2170.4|2162.4|2167.7|2159.7|0
1770077780000|2026-02-03 00:16:20|2169.2|2161.2|2169.4|2161.4|2169.5|2161.5|2169.1|2161.1|0
1770077800000|2026-02-03 00:16:40|2170.5|2162.5|2173.3|2165.3|2173.3|2165.3|2170.5|2162.5|6
1770077810000|2026-02-03 00:16:50|2173.2|2165.2|2173.3|2165.3|2173.4|2165.4|2172.5|2164.5|4
1770077820000|2026-02-03 00:17:00|2173.4|2165.4|2173.4|2165.4|2173.5|2165.5|2173.3|2165.3|1
1770077830000|2026-02-03 00:17:10|2173.5|2165.5|2174.1|2166.1|2174.8|2166.8|2173.5|2165.5|6
1770077840000|2026-02-03 00:17:20|2174.9|2166.9|2174.9|2166.9|2175.4|2167.4|2174.8|2166.8|6
1770077850000|2026-02-03 00:17:30|2175|2167|2175|2167|2175|2167|2175|2167|0
1770077860000|2026-02-03 00:17:40|2174.9|2166.9|2175.1|2167.1|2175.1|2167.1|2174.9|2166.9|0
1770077870000|2026-02-03 00:17:50|2175.2|2167.2|2175.3|2167.3|2175.3|2167.3|2175.2|2167.2|0
1770077880000|2026-02-03 00:18:00|2175.2|2167.2|2174.8|2166.8|2175.3|2167.3|2173.4|2165.4|3
1770077890000|2026-02-03 00:18:10|2175|2167|2174.9|2166.9|2175.3|2167.3|2174.9|2166.9|0
1770077900000|2026-02-03 00:18:20|2175.1|2167.1|2175.1|2167.1|2175.1|2167.1|2175.1|2167.1|0
1770077910000|2026-02-03 00:18:30|2175|2167|2171.2|2169.7|2175|2169.7|2171.1|2167|1
1770077920000|2026-02-03 00:18:40|2175.2|2167.2|2175.6|2167.6|2175.7|2167.7|2175.2|2167.2|4
1770077930000|2026-02-03 00:18:50|2175.7|2167.7|2175.2|2167.2|2175.8|2167.8|2175.2|2167.2|3
1770077940000|2026-02-03 00:19:00|2174.9|2166.9|2176|2168|2176|2168|2174.8|2166.8|5
1770077950000|2026-02-03 00:19:10|2178.5|2170.5|2178.6|2170.6|2178.8|2170.8|2177.9|2169.9|4
1770077960000|2026-02-03 00:19:20|2178.7|2170.7|2178.7|2170.7|2178.7|2170.7|2178.7|2170.7|0
1770077970000|2026-02-03 00:19:30|2178.8|2170.8|2180.6|2172.6|2181.3|2173.3|2178.8|2170.8|2
1770077980000|2026-02-03 00:19:40|2180.7|2172.7|2187.8|2179.8|2187.8|2179.8|2180.7|2172.7|11
1770077990000|2026-02-03 00:19:50|2186.9|2178.9|2185.9|2177.9|2186.9|2178.9|2185.2|2177.2|8
1770078000000|2026-02-03 00:20:00|2185.7|2177.7|2186|2178|2186.1|2178.1|2185.3|2177.3|4
1770078020000|2026-02-03 00:20:20|2185.9|2177.9|2185.3|2177.3|2186.7|2178.7|2185.3|2177.3|11
1770078030000|2026-02-03 00:20:30|2185.4|2177.4|2184.9|2176.9|2185.6|2177.6|2184.8|2176.8|1
1770078040000|2026-02-03 00:20:40|2184.7|2176.7|2184|2176|2185.6|2177.6|2184|2176|7
1770078050000|2026-02-03 00:20:50|2184.1|2176.1|2185.7|2177.7|2185.7|2177.7|2184|2176|4
1770078060000|2026-02-03 00:21:00|2189.2|2181.2|2190.5|2182.5|2190.5|2182.5|2189.2|2181.2|8
1770078070000|2026-02-03 00:21:10|2190.4|2182.4|2190.8|2182.8|2190.8|2182.8|2190|2182|2
1770078080000|2026-02-03 00:21:20|2192.6|2184.6|2193.2|2185.2|2193.2|2185.2|2192.6|2184.6|2
1770078090000|2026-02-03 00:21:30|2193.3|2185.3|2189.1|2187.6|2193.3|2187.6|2189|2184.1|2
1770078100000|2026-02-03 00:21:40|2189|2187.5|2190.9|2182.9|2191|2187.6|2189|2182.7|3
1770078110000|2026-02-03 00:21:50|2190.7|2182.7|2191|2183|2191|2183|2190.1|2182.1|5
1770078120000|2026-02-03 00:22:00|2190.9|2182.9|2191|2183|2191|2183|2190.9|2182.9|0
1770078140000|2026-02-03 00:22:20|2190.9|2182.9|2191.8|2183.8|2191.8|2183.8|2190.4|2182.4|0
1770078150000|2026-02-03 00:22:30|2191.7|2183.7|2190.8|2182.8|2191.7|2183.7|2190.6|2182.6|2
1770078170000|2026-02-03 00:22:50|2190.9|2182.9|2189.8|2181.8|2190.9|2182.9|2189.8|2181.8|0
1770078180000|2026-02-03 00:23:00|2190|2182|2190.4|2182.4|2190.4|2182.4|2190|2182|0
1770078190000|2026-02-03 00:23:10|2190.8|2182.8|2190.8|2182.8|2190.8|2182.8|2190.8|2182.8|0
1770078200000|2026-02-03 00:23:20|2191.4|2183.4|2191|2183|2191.4|2183.4|2190.9|2182.9|0
1770078210000|2026-02-03 00:23:30|2191.1|2183.1|2189.2|2181.2|2191.1|2183.1|2188.4|2180.4|4
1770078220000|2026-02-03 00:23:40|2188.6|2180.6|2187.9|2179.9|2188.6|2180.6|2186.8|2178.8|0
1770078230000|2026-02-03 00:23:50|2187.6|2179.6|2188.1|2180.1|2188.1|2180.1|2187.6|2179.6|1
1770078240000|2026-02-03 00:24:00|2188.3|2180.3|2189.1|2181.1|2189.1|2181.1|2187.8|2179.8|2
1770078250000|2026-02-03 00:24:10|2189.2|2181.2|2191.5|2183.5|2191.5|2183.5|2189.2|2181.2|1
1770078260000|2026-02-03 00:24:20|2192|2184|2193.4|2185.4|2193.4|2185.4|2192|2184|3
1770078270000|2026-02-03 00:24:30|2191|2189.5|2194.7|2186.7|2194.7|2189.5|2191|2184.6|6
1770078280000|2026-02-03 00:24:40|2191.6|2190.1|2197|2189|2197.1|2190.6|2191.6|2187.1|7
1770078290000|2026-02-03 00:24:50|2197.1|2189.1|2192.7|2184.7|2197.5|2189.5|2192.7|2184.7|3
1770078300000|2026-02-03 00:25:00|2193|2185|2196.6|2188.6|2196.6|2188.6|2192.7|2184.7|5
1770078310000|2026-02-03 00:25:10|2196.5|2188.5|2196.2|2188.2|2196.5|2188.5|2196.1|2188.1|2
1770078320000|2026-02-03 00:25:20|2195.9|2187.9|2195.9|2187.9|2196|2188|2195.8|2187.8|9
1770078350000|2026-02-03 00:25:50|2195.8|2187.8|2195.8|2187.8|2195.8|2187.8|2195.8|2187.8|0
1770078380000|2026-02-03 00:26:20|2195.5|2187.5|2192.3|2184.3|2195.5|2187.5|2192.3|2184.3|2
1770078390000|2026-02-03 00:26:30|2192.8|2184.8|2192.8|2184.8|2193.5|2185.5|2192.6|2184.6|0
1770078400000|2026-02-03 00:26:40|2192.6|2184.6|2195.9|2187.9|2195.9|2187.9|2192.2|2184.2|8
1770078410000|2026-02-03 00:26:50|2195.8|2187.8|2195.8|2187.8|2195.9|2187.9|2195.5|2187.5|1
1770078420000|2026-02-03 00:27:00|2195.7|2187.7|2195.7|2187.7|2195.8|2187.8|2195.6|2187.6|0
1770078430000|2026-02-03 00:27:10|2195.5|2187.5|2195.5|2187.5|2195.5|2187.5|2195.5|2187.5|0
1770078450000|2026-02-03 00:27:30|2195.4|2187.4|2192.4|2184.4|2195.5|2187.5|2192.4|2184.4|6
1770078460000|2026-02-03 00:27:40|2192.5|2184.5|2192.7|2184.7|2193.2|2185.2|2192.4|2184.4|2
1770078470000|2026-02-03 00:27:50|2193|2185|2191.8|2183.8|2193|2185|2191.2|2183.2|5
1770078480000|2026-02-03 00:28:00|2190.6|2189.1|2193.6|2185.6|2193.9|2189.1|2190.2|2182.2|3
1770078490000|2026-02-03 00:28:10|2194.2|2186.2|2193.5|2185.5|2194.2|2186.2|2193.3|2185.3|2
1770078500000|2026-02-03 00:28:20|2193.7|2185.7|2192.2|2184.2|2193.7|2185.7|2191.3|2183.3|2
1770078510000|2026-02-03 00:28:30|2192.1|2184.1|2192.2|2184.2|2192.2|2184.2|2192.1|2184.1|0
1770078520000|2026-02-03 00:28:40|2192.1|2184.1|2193|2185|2193.1|2185.1|2192.1|2184.1|1
1770078530000|2026-02-03 00:28:50|2192.8|2184.8|2192.8|2184.8|2192.8|2184.8|2192.8|2184.8|0
1770078540000|2026-02-03 00:29:00|2191.3|2183.3|2191.2|2183.2|2191.3|2183.3|2191.2|2183.2|0
1770078560000|2026-02-03 00:29:20|2191.3|2183.3|2193.5|2185.5|2194.1|2186.1|2191.3|2183.3|4
1770078570000|2026-02-03 00:29:30|2194.2|2186.2|2194.2|2186.2|2194.2|2186.2|2194.2|2186.2|0
1770078580000|2026-02-03 00:29:40|2195|2187|2195|2187|2195|2187|2195|2187|2
1770078590000|2026-02-03 00:29:50|2195.2|2187.2|2196|2188|2196|2188|2195.2|2187.2|5
1770078610000|2026-02-03 00:30:10|2195.1|2187.1|2195.1|2187.1|2195.6|2187.6|2195.1|2187.1|3
1770078620000|2026-02-03 00:30:20|2194.9|2186.9|2192.3|2184.3|2194.9|2186.9|2192.2|2184.2|1
1770078630000|2026-02-03 00:30:30|2192.5|2184.5|2194.7|2186.7|2195.7|2187.7|2192.5|2184.5|0
1770078640000|2026-02-03 00:30:40|2194.9|2186.9|2194.6|2186.6|2195.8|2187.8|2194.6|2186.6|2
1770078650000|2026-02-03 00:30:50|2193.6|2185.6|2195.2|2187.2|2195.2|2187.2|2192.6|2184.6|2
1770078660000|2026-02-03 00:31:00|2195.4|2187.4|2195.9|2187.9|2196.6|2188.6|2195.4|2187.4|1
1770078670000|2026-02-03 00:31:10|2196.1|2188.1|2196.2|2188.2|2196.2|2188.2|2196.1|2188.1|0
1770078680000|2026-02-03 00:31:20|2196.1|2188.1|2196|2188|2196.1|2188.1|2196|2188|0
1770078690000|2026-02-03 00:31:30|2194.5|2186.5|2195.2|2187.2|2195.3|2187.3|2194.5|2186.5|0
1770078700000|2026-02-03 00:31:40|2194.5|2186.5|2194.6|2186.6|2194.6|2186.6|2194.5|2186.5|0
1770078710000|2026-02-03 00:31:50|2194.8|2186.8|2194.8|2186.8|2194.8|2186.8|2194.8|2186.8|0
1770078720000|2026-02-03 00:32:00|2194.7|2186.7|2194.8|2186.8|2194.8|2186.8|2194.7|2186.7|0
1770078730000|2026-02-03 00:32:10|2194.7|2186.7|2194.6|2186.6|2194.8|2186.8|2194.4|2186.4|0
1770078740000|2026-02-03 00:32:20|2194.5|2186.5|2194.8|2186.8|2194.8|2186.8|2194.5|2186.5|0
1770078750000|2026-02-03 00:32:30|2194.7|2186.7|2194.7|2186.7|2194.7|2186.7|2194.6|2186.6|0
1770078760000|2026-02-03 00:32:40|2194.6|2186.6|2194.7|2186.7|2194.7|2186.7|2194.6|2186.6|1
1770078770000|2026-02-03 00:32:50|2194.8|2186.8|2194.8|2186.8|2194.9|2186.9|2194.8|2186.8|0
1770078780000|2026-02-03 00:33:00|||||||||1
1770078790000|2026-02-03 00:33:10|2194.7|2186.7|2194.6|2186.6|2194.7|2186.7|2194.6|2186.6|0
1770078800000|2026-02-03 00:33:20|2194.7|2186.7|2193.7|2185.7|2194.7|2186.7|2192.7|2184.7|1
1770078810000|2026-02-03 00:33:30|2193.2|2185.2|2189.9|2181.9|2193.8|2185.8|2189.2|2181.2|5
1770078820000|2026-02-03 00:33:40|2189.7|2181.7|2190|2182|2190.1|2182.1|2188.6|2180.6|2
1770078830000|2026-02-03 00:33:50|2189.9|2181.9|2189.7|2181.7|2190|2182|2189.6|2181.6|1
1770078840000|2026-02-03 00:34:00|2189.6|2181.6|2192.7|2184.7|2192.7|2184.7|2189.6|2181.6|2
1770078850000|2026-02-03 00:34:10|2192.3|2184.3|2192.3|2184.3|2192.5|2184.5|2192.3|2184.3|0
1770078860000|2026-02-03 00:34:20|2191.8|2183.8|2191.8|2183.8|2191.8|2183.8|2191.8|2183.8|2
1770078870000|2026-02-03 00:34:30|2191.7|2183.7|2191.7|2183.7|2191.9|2183.9|2191.7|2183.7|0
1770078890000|2026-02-03 00:34:50|2191.8|2183.8|2191.4|2183.4|2191.8|2183.8|2190.5|2182.5|0
1770078900000|2026-02-03 00:35:00|2191.7|2183.7|2194.8|2186.8|2194.8|2186.8|2191.7|2183.7|6
1770078910000|2026-02-03 00:35:10|2194.7|2186.7|2194.7|2186.7|2194.8|2186.8|2194.7|2186.7|0
1770078920000|2026-02-03 00:35:20|2194.8|2186.8|2193.6|2185.6|2194.8|2186.8|2193.5|2185.5|0
1770078940000|2026-02-03 00:35:40|2192.5|2184.5|2192.5|2184.5|2192.5|2184.5|2192.5|2184.5|0
1770078950000|2026-02-03 00:35:50|2192.7|2184.7|2192.7|2184.7|2192.7|2184.7|2192.7|2184.7|0
1770078960000|2026-02-03 00:36:00|2192.8|2184.8|2193.1|2185.1|2193.2|2185.2|2192.7|2184.7|0
1770078970000|2026-02-03 00:36:10|2193.2|2185.2|2192.8|2184.8|2193.3|2185.3|2192.7|2184.7|0
1770078990000|2026-02-03 00:36:30|2193.3|2185.3|2193.8|2185.8|2194.1|2186.1|2193.3|2185.3|0
1770079000000|2026-02-03 00:36:40|2194|2186|2195|2187|2195|2187|2194|2186|0
1770079010000|2026-02-03 00:36:50|2195.6|2187.6|2196.4|2188.4|2196.4|2188.4|2194.8|2186.8|2
1770079020000|2026-02-03 00:37:00|2196.2|2188.2|2197.6|2189.6|2197.6|2189.6|2196.2|2188.2|8
1770079030000|2026-02-03 00:37:10|2197.7|2189.7|2197.5|2189.5|2197.7|2193.2|2194.5|2188.6|1
1770079040000|2026-02-03 00:37:20|2196.8|2188.8|2196.2|2188.2|2196.8|2192.9|2194.4|2187.8|5
1770079050000|2026-02-03 00:37:30|2196.3|2188.3|2196.1|2188.1|2196.3|2193.4|2194.9|2188.1|1
1770079060000|2026-02-03 00:37:40|2196.3|2188.3|2195.7|2187.7|2196.3|2188.3|2195.7|2187.7|0
1770079070000|2026-02-03 00:37:50|||||||||1
1770079080000|2026-02-03 00:38:00|2193.9|2185.9|2193.5|2185.5|2194.2|2186.2|2193.5|2185.5|2
1770079090000|2026-02-03 00:38:10|2192.8|2184.8|2193.3|2185.3|2193.3|2185.3|2192.8|2184.8|0
1770079100000|2026-02-03 00:38:20|2193.5|2185.5|2193.3|2185.3|2193.8|2185.8|2192.8|2184.8|0
1770079110000|2026-02-03 00:38:30|2193.5|2185.5|2193.1|2185.1|2193.9|2185.9|2193.1|2185.1|0
1770079120000|2026-02-03 00:38:40|2192.8|2184.8|2193.8|2185.8|2193.8|2185.8|2192.8|2184.8|0
1770079130000|2026-02-03 00:38:50|2194|2186|2192.9|2184.9|2194.3|2186.3|2192.9|2184.9|0
1770079140000|2026-02-03 00:39:00|2192.7|2184.7|2192.5|2184.5|2192.7|2184.7|2192.2|2184.2|1
1770079160000|2026-02-03 00:39:20|2192.4|2184.4|2193.3|2185.3|2193.6|2185.6|2192.4|2184.4|0
1770079170000|2026-02-03 00:39:30|2193.1|2185.1|2193.1|2185.1|2193.1|2185.1|2193.1|2185.1|0
1770079180000|2026-02-03 00:39:40|2192.9|2184.9|2191.9|2183.9|2192.9|2184.9|2191.9|2183.9|0
1770079190000|2026-02-03 00:39:50|2191.8|2183.8|2186.9|2178.9|2191.9|2183.9|2186.9|2178.9|2
1770079200000|2026-02-03 00:40:00|2187.1|2179.1|2187.7|2179.7|2187.7|2179.7|2187.1|2179.1|0
1770079210000|2026-02-03 00:40:10|2187.6|2179.6|2190.6|2182.6|2190.6|2182.6|2187.4|2179.4|2
1770079220000|2026-02-03 00:40:20|2190.5|2182.5|2190|2182|2190.5|2182.5|2189.5|2181.5|2
1770079230000|2026-02-03 00:40:30|2190.3|2182.3|2188.9|2180.9|2190.3|2182.3|2188.9|2180.9|0
1770079240000|2026-02-03 00:40:40|2188.2|2180.2|2187.7|2179.7|2188.4|2180.4|2187.6|2179.6|0
1770079250000|2026-02-03 00:40:50|2187.6|2179.6|2187.8|2179.8|2188.2|2180.2|2187.4|2179.4|0
1770079260000|2026-02-03 00:41:00|2187.9|2179.9|2188.2|2180.2|2188.6|2180.6|2187.3|2179.3|1
1770079270000|2026-02-03 00:41:10|2188.6|2180.6|2188.6|2180.6|2188.9|2180.9|2188.2|2180.2|0
1770079280000|2026-02-03 00:41:20|2188.7|2180.7|2188.6|2180.6|2188.7|2180.7|2188.2|2180.2|0
1770079290000|2026-02-03 00:41:30|2188.7|2180.7|2191.7|2183.7|2192.2|2184.2|2188.6|2180.6|4
1770079300000|2026-02-03 00:41:40|2191.6|2183.6|2191.6|2183.6|2191.6|2183.6|2191.6|2183.6|0
1770079310000|2026-02-03 00:41:50|2191.2|2183.2|2191.2|2183.2|2191.2|2183.2|2191.2|2183.2|0
1770079320000|2026-02-03 00:42:00|2191.1|2183.1|2189.8|2181.8|2191.4|2183.4|2189.8|2181.8|5
1770079330000|2026-02-03 00:42:10|2189.7|2181.7|2190|2182|2190.3|2182.3|2189.7|2181.7|0
1770079340000|2026-02-03 00:42:20|2189.9|2181.9|2187.7|2179.7|2189.9|2181.9|2187.6|2179.6|2
1770079350000|2026-02-03 00:42:30|2187.3|2179.3|2187.2|2179.2|2187.6|2179.6|2187.2|2179.2|0
1770079360000|2026-02-03 00:42:40|2187.1|2179.1|2186.3|2178.3|2187.1|2179.1|2186.3|2178.3|0
1770079370000|2026-02-03 00:42:50|2186.4|2178.4|2185.3|2177.3|2186.4|2178.4|2185.3|2177.3|5
1770079380000|2026-02-03 00:43:00|2185.2|2177.2|2184.3|2176.3|2185.2|2177.2|2183.2|2175.2|5
1770079390000|2026-02-03 00:43:10|2184.4|2176.4|2184.1|2176.1|2184.5|2176.5|2183.8|2175.8|1
1770079400000|2026-02-03 00:43:20|2184.3|2176.3|2184.1|2176.1|2184.6|2176.6|2184.1|2176.1|0
1770079410000|2026-02-03 00:43:30|2184.2|2176.2|2184.1|2176.1|2184.2|2176.2|2184|2176|0
1770079420000|2026-02-03 00:43:40|2184|2176|2184|2176|2184|2176|2184|2176|0
1770079430000|2026-02-03 00:43:50|2184.1|2176.1|2184|2176|2184.1|2176.1|2184|2176|0
1770079440000|2026-02-03 00:44:00|2183.9|2175.9|2188.2|2180.2|2188.2|2181|2182.5|2175.9|3
1770079450000|2026-02-03 00:44:10|2188.4|2180.4|2188.9|2180.9|2188.9|2180.9|2188.4|2180.4|0
1770079460000|2026-02-03 00:44:20|2189|2181|2193.1|2185.1|2193.1|2185.1|2189|2181|3
1770079470000|2026-02-03 00:44:30|2193.3|2185.3|2193.2|2185.2|2193.9|2185.9|2192.9|2184.9|0
1770079480000|2026-02-03 00:44:40|2193.3|2185.3|2192.9|2184.9|2195.7|2191.2|2191.3|2184.6|5
1770079490000|2026-02-03 00:44:50|2193.2|2185.2|2193.3|2185.3|2193.3|2185.3|2192.8|2184.8|0
1770079500000|2026-02-03 00:45:00|2192.8|2184.8|2192.6|2184.6|2193.2|2185.2|2192.6|2184.6|0
1770079510000|2026-02-03 00:45:10|2192.7|2184.7|2192.7|2184.7|2192.9|2184.9|2192.3|2184.3|0
1770079520000|2026-02-03 00:45:20|2192.6|2184.6|2191.3|2189.8|2193.1|2189.8|2190.9|2184.2|2
1770079530000|2026-02-03 00:45:30|2191.2|2189.7|2193.5|2185.5|2193.6|2189.7|2191.2|2185.4|1
1770079540000|2026-02-03 00:45:40|2193.8|2185.8|2193.1|2185.1|2193.8|2185.8|2192.6|2184.6|0
1770079550000|2026-02-03 00:45:50|2193.3|2185.3|2193.2|2185.2|2193.7|2185.7|2192.3|2184.3|2
1770079560000|2026-02-03 00:46:00|2193|2185|2193.1|2185.1|2193.5|2185.5|2191.3|2183.3|0
1770079570000|2026-02-03 00:46:10|2193.2|2185.2|2194.8|2186.8|2194.8|2186.8|2193.2|2185.2|1
1770079580000|2026-02-03 00:46:20|2194.6|2186.6|2194.5|2186.5|2194.8|2186.8|2193.2|2185.2|0
1770079590000|2026-02-03 00:46:30|2194.6|2186.6|2194.8|2186.8|2194.8|2186.8|2194.5|2186.5|0
1770079600000|2026-02-03 00:46:40|2194.5|2186.5|2195.6|2187.6|2196.3|2188.3|2194.5|2186.5|0
1770079610000|2026-02-03 00:46:50|2195.7|2187.7|2196.5|2188.5|2196.5|2190.4|2191.9|2187.6|2
1770079620000|2026-02-03 00:47:00|2197.1|2189.1|2197.1|2189.1|2197.1|2189.1|2197|2189|2
1770079630000|2026-02-03 00:47:10|2197.3|2189.3|2197.9|2189.9|2198|2190|2197.3|2189.3|2
1770079640000|2026-02-03 00:47:20|2197.7|2189.7|2196.6|2188.6|2197.7|2192.9|2194.4|2188.6|3
1770079650000|2026-02-03 00:47:30|2196.5|2188.5|2195.5|2187.5|2196.5|2188.5|2195.5|2187.5|7
1770079670000|2026-02-03 00:47:50|2194.3|2186.3|2194.6|2186.6|2194.6|2186.6|2194.3|2186.3|0
1770079680000|2026-02-03 00:48:00|2190|2182|2190.1|2182.1|2190.5|2182.5|2190|2182|4
1770079690000|2026-02-03 00:48:10|2190.2|2182.2|2186.4|2178.4|2190.3|2182.3|2185.7|2177.7|2
1770079700000|2026-02-03 00:48:20|2185.9|2177.9|2185.8|2177.8|2186.7|2178.7|2185.8|2177.8|0
1770079710000|2026-02-03 00:48:30|2186.4|2178.4|2189.8|2181.8|2190.2|2182.2|2185.7|2177.7|4
1770079720000|2026-02-03 00:48:40|2188.7|2180.7|2189.4|2181.4|2189.6|2181.6|2187.7|2179.7|1
1770079730000|2026-02-03 00:48:50|2189.1|2181.1|2190|2182|2190.2|2182.2|2187.6|2179.6|1
1770079740000|2026-02-03 00:49:00|2189.8|2181.8|2190.2|2182.2|2191.6|2183.6|2189.2|2181.2|1
1770079750000|2026-02-03 00:49:10|2190.3|2182.3|2190.1|2182.1|2190.3|2182.3|2190|2182|1
1770079760000|2026-02-03 00:49:20|2190.2|2182.2|2186.7|2178.7|2190.6|2182.6|2186.7|2178.7|6
1770079770000|2026-02-03 00:49:30|2186.8|2178.8|2186.2|2178.2|2186.9|2179.7|2181.2|2178.2|2
1770079780000|2026-02-03 00:49:40|2186.6|2178.6|2187.7|2179.7|2188.9|2180.9|2186.6|2178.6|0
1770079790000|2026-02-03 00:49:50|2188.3|2180.3|2188.5|2180.5|2188.7|2180.7|2188.2|2180.2|1
1770079800000|2026-02-03 00:50:00|2189.1|2181.1|2187.1|2179.1|2190.1|2182.1|2187.1|2179.1|2
1770079810000|2026-02-03 00:50:10|2187.2|2179.2|2186.5|2178.5|2187.6|2179.6|2186.5|2178.5|0
1770079820000|2026-02-03 00:50:20|2186.2|2178.2|2186.9|2178.9|2188|2180|2185.5|2177.5|0
1770079830000|2026-02-03 00:50:30|2186.7|2178.7|2184.5|2176.5|2187|2179|2184.5|2176.5|1
1770079840000|2026-02-03 00:50:40|2185.1|2177.1|2184.6|2176.6|2185.1|2177.1|2184.6|2176.6|0
1770079860000|2026-02-03 00:51:00|2185.2|2177.2|2184.8|2176.8|2185.4|2177.4|2184.8|2176.8|1
1770079870000|2026-02-03 00:51:10|2189.7|2181.7|2189.1|2181.1|2189.7|2181.7|2189.1|2181.1|6
1770079880000|2026-02-03 00:51:20|2189.3|2181.3|2189.1|2181.1|2189.7|2181.7|2187.9|2179.9|0
1770079890000|2026-02-03 00:51:30|2189.2|2181.2|2187.7|2179.7|2189.2|2181.2|2187.7|2179.7|0
1770079900000|2026-02-03 00:51:40|2187.9|2179.9|2187.4|2179.4|2188|2180|2187.4|2179.4|0
1770079910000|2026-02-03 00:51:50|2187.6|2179.6|2187.8|2179.8|2187.8|2179.8|2187.6|2179.6|0
1770079920000|2026-02-03 00:52:00|2188|2180|2188.1|2180.1|2188.3|2180.3|2187.8|2179.8|3
1770079930000|2026-02-03 00:52:10|2187.2|2179.2|2186.7|2178.7|2187.2|2179.2|2186.6|2178.6|1
1770079940000|2026-02-03 00:52:20|2185.4|2177.4|2186.6|2178.6|2186.7|2178.7|2185.4|2177.4|1
1770079950000|2026-02-03 00:52:30|2187.9|2179.9|2186.4|2178.4|2187.9|2179.9|2186.4|2178.4|1
1770079960000|2026-02-03 00:52:40|2186.5|2178.5|2186.6|2178.6|2187.3|2179.3|2186.5|2178.5|0
1770079970000|2026-02-03 00:52:50|2186.5|2178.5|2188.1|2180.1|2188.1|2180.1|2186.5|2178.5|6
1770079980000|2026-02-03 00:53:00|2188.4|2180.4|2187.3|2179.3|2188.7|2180.7|2187.2|2179.2|3
1770079990000|2026-02-03 00:53:10|2187.4|2179.4|2187.8|2179.8|2187.8|2179.8|2187.3|2179.3|0
1770080000000|2026-02-03 00:53:20|2187.7|2179.7|2187.2|2179.2|2187.7|2179.7|2187.2|2179.2|0
1770080020000|2026-02-03 00:53:40|2188.2|2180.2|2187.4|2179.4|2188.2|2180.2|2187.2|2179.2|3
1770080030000|2026-02-03 00:53:50|2187|2179|2187|2179|2187.2|2179.2|2185|2177|9
1770080040000|2026-02-03 00:54:00|2187.1|2179.1|2186.1|2178.1|2187.1|2179.1|2185|2177|4
1770080050000|2026-02-03 00:54:10|2186.6|2178.6|2186.4|2178.4|2188.2|2180.2|2186.3|2178.3|5
1770080060000|2026-02-03 00:54:20|2186.5|2178.5|2186.8|2178.8|2186.8|2178.8|2186.5|2178.5|0
1770080070000|2026-02-03 00:54:30|2186.6|2178.6|2185.9|2177.9|2186.6|2178.6|2185.9|2177.9|0
1770080080000|2026-02-03 00:54:40|2185.6|2177.6|2185.6|2177.6|2185.9|2177.9|2185.4|2177.4|1
1770080090000|2026-02-03 00:54:50|2185.8|2177.8|2182.8|2174.8|2185.8|2177.8|2182|2174|5
1770080100000|2026-02-03 00:55:00|2182.7|2174.7|2182.7|2174.7|2183.6|2175.6|2180.8|2172.8|1
1770080110000|2026-02-03 00:55:10|2183.1|2175.1|2183.4|2175.4|2183.4|2175.4|2182|2174|0
1770080120000|2026-02-03 00:55:20|2182.7|2174.7|2183.3|2175.3|2183.3|2175.3|2182.3|2174.3|2
1770080130000|2026-02-03 00:55:30|||||||||1
1770080150000|2026-02-03 00:55:50|2183.1|2175.1|2183|2175|2183.1|2175.1|2183|2175|0
1770080160000|2026-02-03 00:56:00|2183.1|2175.1|2183|2175|2183.1|2175.1|2182.7|2174.7|1
1770080170000|2026-02-03 00:56:10|2183.1|2175.1|2183|2175|2183.1|2175.1|2183|2175|0
1770080180000|2026-02-03 00:56:20|2183.1|2175.1|2182.7|2174.7|2183.1|2175.1|2182.7|2174.7|2
1770080190000|2026-02-03 00:56:30|2182.8|2174.8|2182.7|2174.7|2182.8|2174.8|2182.7|2174.7|0
1770080200000|2026-02-03 00:56:40|2182.6|2174.6|2182.6|2174.6|2182.9|2174.9|2182.6|2174.6|0
1770080210000|2026-02-03 00:56:50|2182.9|2174.9|2182.8|2174.8|2183|2175|2182.1|2174.1|4
1770080220000|2026-02-03 00:57:00|2182.9|2174.9|2183.3|2175.3|2183.3|2175.3|2182.9|2174.9|2
1770080230000|2026-02-03 00:57:10|2183.4|2175.4|2182.5|2174.5|2184|2176|2181.4|2173.4|12
1770080240000|2026-02-03 00:57:20|2182.8|2174.8|2182.8|2174.8|2182.8|2174.8|2182.8|2174.8|0
1770080250000|2026-02-03 00:57:30|2182.7|2174.7|2182.7|2174.7|2182.7|2174.7|2182.6|2174.6|4
1770080260000|2026-02-03 00:57:40|2182.5|2174.5|2182.8|2174.8|2182.8|2174.8|2182.1|2174.1|1
1770080270000|2026-02-03 00:57:50|2182.7|2174.7|2182.8|2174.8|2182.8|2174.8|2182.7|2174.7|0
1770080280000|2026-02-03 00:58:00|2182.7|2174.7|2182.5|2174.5|2182.7|2174.7|2182.5|2174.5|0
1770080290000|2026-02-03 00:58:10|2182.3|2174.3|2180.4|2172.4|2182.3|2174.3|2179.9|2171.9|2
1770080300000|2026-02-03 00:58:20|2180.2|2172.2|2179.9|2171.9|2180.7|2172.7|2179.9|2171.9|1
1770080310000|2026-02-03 00:58:30|2179.7|2171.7|2179.6|2171.6|2179.9|2171.9|2179.6|2171.6|0
1770080320000|2026-02-03 00:58:40|2179.8|2171.8|2179.5|2171.5|2180|2172|2179.5|2171.5|0
1770080330000|2026-02-03 00:58:50|2179.9|2171.9|2180.8|2172.8|2181|2173|2179.9|2171.9|1
1770080340000|2026-02-03 00:59:00|2181.4|2173.4|2169.8|2161.8|2181.4|2173.4|2167.7|2159.7|18
1770080350000|2026-02-03 00:59:10|2169|2161|2168.1|2160.1|2169.9|2161.9|2168.1|2160.1|4
1770080360000|2026-02-03 00:59:20|2169.2|2161.2|2169.1|2161.1|2169.2|2161.5|2163|2160|3
1770080370000|2026-02-03 00:59:30|2169.2|2161.2|2171.3|2163.3|2171.5|2163.5|2169.1|2161.1|8
1770080380000|2026-02-03 00:59:40|2171.4|2163.4|2172|2164|2172|2164|2171.4|2163.4|2
1770080390000|2026-02-03 00:59:50|2172.4|2164.4|2170.6|2162.6|2172.4|2164.4|2170.6|2162.6|5
1770080400000|2026-02-03 01:00:00|2170.7|2162.7|2152|2144|2170.7|2162.7|2143.5|2135.5|51
1770080410000|2026-02-03 01:00:10|2149.7|2141.7|2123.7|2115.7|2150.8|2142.8|2121.4|2113.4|29
1770080420000|2026-02-03 01:00:20|2123|2115|2136.7|2128.7|2136.9|2128.9|2123|2115|22
1770080430000|2026-02-03 01:00:30|2135.7|2127.7|2133.2|2125.2|2137.7|2129.7|2132.9|2124.9|8
1770080440000|2026-02-03 01:00:40|2132.9|2124.9|2136.8|2128.8|2136.8|2128.8|2132.1|2124.1|5
1770080450000|2026-02-03 01:00:50|2136.7|2128.7|2139.4|2131.4|2145.8|2137.8|2136.1|2128.1|12
1770080460000|2026-02-03 01:01:00|2138.4|2130.4|2134.5|2126.5|2141.3|2133.3|2133|2125|10
1770080470000|2026-02-03 01:01:10|2134|2126|2126.8|2118.8|2134|2126|2125|2117|13
1770080480000|2026-02-03 01:01:20|2125.6|2117.6|2130.7|2122.7|2133.3|2130.8|2125.6|2117.6|17
1770080490000|2026-02-03 01:01:30|2131.7|2123.7|2139.4|2131.4|2145.1|2137.1|2131.7|2123.7|19
1770080500000|2026-02-03 01:01:40|2138.1|2130.1|2143|2135|2144.6|2136.6|2136.6|2128.6|7
1770080510000|2026-02-03 01:01:50|2144.3|2136.3|2143.4|2135.4|2146.9|2141.8|2141.4|2133.4|4
1770080520000|2026-02-03 01:02:00|2143.7|2135.7|2144.7|2136.7|2147.6|2139.6|2143.6|2135.6|10
1770080530000|2026-02-03 01:02:10|2144.5|2136.5|2142.4|2134.4|2144.5|2136.5|2142.1|2134.1|0
1770080540000|2026-02-03 01:02:20|2142.8|2134.8|2141.7|2133.7|2142.8|2134.8|2141.6|2133.6|5
1770080550000|2026-02-03 01:02:30|2143.3|2135.3|2158|2150|2158.4|2150.4|2143.3|2135.3|12
1770080560000|2026-02-03 01:02:40|2160.9|2152.9|2166.6|2158.6|2170.6|2162.6|2160.1|2152.1|15
1770080570000|2026-02-03 01:02:50|2167.3|2159.3|2160.7|2152.7|2167.3|2159.3|2156.9|2148.9|17
1770080580000|2026-02-03 01:03:00|2160.9|2152.9|2164.8|2156.8|2165.1|2157.1|2157.7|2149.7|11
1770080590000|2026-02-03 01:03:10|2164.2|2156.2|2155.5|2147.5|2164.3|2156.3|2152.4|2144.4|30
1770080600000|2026-02-03 01:03:20|2155.7|2147.7|2149.5|2141.5|2157.6|2149.6|2146.2|2138.2|7
1770080610000|2026-02-03 01:03:30|2149.1|2141.1|2147.1|2139.1|2150.6|2142.6|2146.1|2138.1|11
1770080620000|2026-02-03 01:03:40|2147.3|2139.3|2149.7|2141.7|2149.7|2141.7|2146.8|2138.8|3
1770080630000|2026-02-03 01:03:50|2150.5|2142.5|2147.3|2139.3|2150.9|2142.9|2147.3|2139.3|9
1770080640000|2026-02-03 01:04:00|2147.7|2139.7|2147|2145.5|2148.7|2145.5|2147|2139.4|2
1770080650000|2026-02-03 01:04:10|2148.2|2140.2|2144.8|2136.8|2149.7|2141.7|2142.4|2134.4|8
1770080660000|2026-02-03 01:04:20|2145.7|2137.7|2140.3|2132.3|2146|2138|2139.1|2131.1|10
1770080670000|2026-02-03 01:04:30|2141.2|2133.2|2141.1|2133.1|2142.2|2134.2|2140.2|2132.2|12
1770080680000|2026-02-03 01:04:40|2142.5|2134.5|2147.2|2139.2|2150|2142|2142.5|2134.5|17
1770080690000|2026-02-03 01:04:50|2147.6|2139.6|2146.9|2138.9|2148.2|2140.2|2146.8|2138.8|6
1770080700000|2026-02-03 01:05:00|2146.8|2138.8|2144|2136|2147.4|2139.4|2144|2136|6
1770080710000|2026-02-03 01:05:10|2142.2|2134.2|2143.5|2135.5|2144.5|2136.5|2141.8|2133.8|9
1770080720000|2026-02-03 01:05:20|2143.6|2135.6|2141.6|2133.6|2144.2|2136.2|2141.5|2133.5|9
1770080730000|2026-02-03 01:05:30|2141.7|2133.7|2138.8|2130.8|2142.2|2134.2|2138.8|2130.8|4
1770080740000|2026-02-03 01:05:40|2138.6|2130.6|2137.1|2129.1|2138.6|2130.6|2133.4|2125.4|4
1770080750000|2026-02-03 01:05:50|2133.6|2125.6|2131.3|2123.3|2134.3|2126.3|2131.3|2123.3|8
1770080760000|2026-02-03 01:06:00|2130.1|2122.1|2146|2138|2146|2138|2130.1|2122.1|13
1770080770000|2026-02-03 01:06:10|2146.2|2138.2|2140.2|2132.2|2154.2|2146.2|2139.9|2131.9|16
1770080780000|2026-02-03 01:06:20|2140.3|2132.3|2138.9|2130.9|2140.3|2132.3|2138.4|2130.4|1
1770080790000|2026-02-03 01:06:30|2138.8|2130.8|2136.6|2135.1|2141.9|2135.1|2136.6|2130.8|7
1770080800000|2026-02-03 01:06:40|2140.1|2132.1|2137.6|2129.6|2142.3|2134.3|2136.5|2128.5|2
1770080810000|2026-02-03 01:06:50|2137.5|2129.5|2136.4|2128.4|2140.6|2132.6|2136.4|2128.4|1
1770080820000|2026-02-03 01:07:00|2136.3|2128.3|2135.1|2127.1|2138.1|2130.1|2131.5|2123.5|10
1770080830000|2026-02-03 01:07:10|2134.9|2126.9|2134.3|2126.3|2136.4|2128.4|2132.3|2124.3|6
1770080840000|2026-02-03 01:07:20|2134.2|2126.2|2134.9|2126.9|2136.9|2128.9|2134.1|2126.1|5
1770080850000|2026-02-03 01:07:30|2134.8|2126.8|2137.1|2129.1|2137.8|2129.8|2134.8|2126.8|3
1770080860000|2026-02-03 01:07:40|2137.4|2129.4|2132.7|2124.7|2137.7|2129.7|2132.2|2124.2|5
1770080870000|2026-02-03 01:07:50|2133|2125|2134.4|2126.4|2134.4|2126.4|2131.1|2123.1|4
1770080880000|2026-02-03 01:08:00|2134.9|2126.9|2142|2134|2142|2134|2134.9|2126.9|15
1770080890000|2026-02-03 01:08:10|2141.1|2133.1|2141|2133|2141.5|2133.5|2140|2132|4
1770080900000|2026-02-03 01:08:20|2141.6|2133.6|2139.6|2131.6|2145.2|2137.2|2138.3|2130.3|8
1770080910000|2026-02-03 01:08:30|2139.3|2131.3|2138.2|2130.2|2140.1|2132.1|2135.8|2127.8|17
1770080920000|2026-02-03 01:08:40|2138.1|2130.1|2138.4|2130.4|2138.8|2130.8|2136.8|2128.8|5
1770080930000|2026-02-03 01:08:50|2138.3|2130.3|2138.6|2130.6|2139.2|2131.2|2138|2130|3
1770080940000|2026-02-03 01:09:00|2139.7|2131.7|2143.3|2135.3|2143.4|2136.2|2137.7|2131.3|10
1770080950000|2026-02-03 01:09:10|2143.4|2135.4|2142.4|2134.4|2145|2137|2142.1|2134.1|8
1770080960000|2026-02-03 01:09:20|2142.3|2134.3|2142.1|2134.1|2143.6|2135.6|2141.1|2133.1|4
1770080970000|2026-02-03 01:09:30|2141.5|2133.5|2142.9|2134.9|2143.2|2135.2|2141.4|2133.4|0
1770080980000|2026-02-03 01:09:40|2142.8|2134.8|2141.1|2133.1|2143|2135|2139.3|2131.3|4
1770080990000|2026-02-03 01:09:50|2141.2|2133.2|2140.6|2132.6|2142.2|2134.5|2136|2131.6|14
1770081000000|2026-02-03 01:10:00|2140.3|2132.3|2142.7|2134.7|2146.4|2138.4|2140.3|2132.3|3
1770081010000|2026-02-03 01:10:10|2142.6|2134.6|2147.5|2139.5|2147.8|2139.8|2142.5|2134.5|7
1770081020000|2026-02-03 01:10:20|2149.8|2141.8|2149.6|2141.6|2151.5|2143.5|2146.6|2138.6|8
1770081030000|2026-02-03 01:10:30|2150.1|2142.1|2146.1|2138.1|2150.9|2142.9|2146.1|2138.1|7
1770081040000|2026-02-03 01:10:40|2145.9|2137.9|2147.5|2139.5|2148.3|2142.9|2141.7|2133.7|10
1770081050000|2026-02-03 01:10:50|2147.8|2139.8|2148.4|2140.4|2148.4|2140.4|2143.8|2135.8|13
1770081060000|2026-02-03 01:11:00|2148|2140|2157.7|2149.7|2157.7|2149.7|2148|2140|8
1770081070000|2026-02-03 01:11:10|2159.8|2151.8|2166.1|2158.1|2166.8|2158.8|2159.8|2151.8|7
1770081080000|2026-02-03 01:11:20|2166.2|2158.2|2162.8|2154.8|2166.2|2158.2|2162.8|2154.8|6
1770081090000|2026-02-03 01:11:30|2164.1|2156.1|2157.2|2149.2|2164.1|2156.1|2156.4|2148.4|21
1770081100000|2026-02-03 01:11:40|2157.1|2149.1|2154.2|2146.2|2160.1|2152.1|2154.2|2146.2|4
1770081110000|2026-02-03 01:11:50|2153.5|2145.5|2158.6|2150.6|2158.8|2150.8|2153.5|2145.5|10
1770081120000|2026-02-03 01:12:00|2158.5|2150.5|2155.1|2147.1|2158.7|2150.7|2154.4|2146.4|0
1770081130000|2026-02-03 01:12:10|2155.4|2147.4|2154.8|2146.8|2157.1|2149.1|2154.8|2146.8|7
1770081140000|2026-02-03 01:12:20|2154.9|2146.9|2153.4|2145.4|2156.7|2148.7|2153.4|2145.4|0
1770081150000|2026-02-03 01:12:30|2153.3|2145.3|2155|2147|2156.9|2152|2152.6|2145|17
1770081160000|2026-02-03 01:12:40|2155.6|2147.6|2164.4|2156.4|2164.4|2156.4|2153.5|2145.5|5
1770081170000|2026-02-03 01:12:50|2164.1|2156.1|2164|2156|2164.1|2156.1|2162.9|2154.9|1
1770081180000|2026-02-03 01:13:00|2164.2|2156.2|2165.7|2157.7|2165.7|2157.7|2158.6|2153.4|25
1770081190000|2026-02-03 01:13:10|2166.7|2158.7|2178.7|2170.7|2178.7|2170.7|2165.4|2158.2|30
1770081200000|2026-02-03 01:13:20|2176.5|2168.5|2184.2|2176.2|2185.8|2177.8|2176.5|2168.5|26
1770081210000|2026-02-03 01:13:30|2180.6|2172.6|2181|2173|2181.2|2173.2|2179.5|2171.5|11
1770081220000|2026-02-03 01:13:40|2177.3|2169.3|2176.8|2168.8|2179.7|2172.6|2174.1|2167.8|8
1770081230000|2026-02-03 01:13:50|2175.9|2167.9|2175.6|2167.6|2176.5|2168.5|2174.9|2166.9|3
1770081240000|2026-02-03 01:14:00|2175.4|2167.4|2171.2|2163.2|2175.6|2167.6|2171.2|2163.2|3
1770081250000|2026-02-03 01:14:10|2171|2163|2164.7|2156.7|2171|2163|2162.1|2156.3|3
1770081260000|2026-02-03 01:14:20|2164.6|2156.6|2162.8|2154.8|2165|2160.4|2161|2153|8
1770081270000|2026-02-03 01:14:30|2163|2155|2166.3|2158.3|2166.8|2158.8|2162.6|2154.6|7
1770081280000|2026-02-03 01:14:40|2166|2158|2165.2|2157.2|2168|2160|2164.5|2156.5|13
1770081290000|2026-02-03 01:14:50|2163.2|2155.2|2166.2|2158.2|2166.5|2158.5|2163.2|2155.2|0
1770081300000|2026-02-03 01:15:00|2166.3|2158.3|2170.5|2162.5|2170.6|2162.6|2166.3|2158.3|5
1770081310000|2026-02-03 01:15:10|2170.6|2162.6|2171.1|2163.1|2171.2|2163.2|2170.4|2162.4|4
1770081320000|2026-02-03 01:15:20|2171.2|2163.2|2173.7|2165.7|2175.5|2167.5|2171.2|2163.2|10
1770081330000|2026-02-03 01:15:30|2173.3|2165.3|2172.4|2164.4|2174.6|2166.6|2172.4|2164.4|2
1770081340000|2026-02-03 01:15:40|2172.7|2164.7|2169.1|2161.1|2172.7|2164.7|2167.5|2159.5|3
1770081350000|2026-02-03 01:15:50|2169|2161|2170.9|2162.9|2171.4|2163.4|2167.6|2159.6|0
1770081360000|2026-02-03 01:16:00|2171.3|2163.3|2167|2159|2171.6|2163.6|2165.8|2157.8|6
1770081370000|2026-02-03 01:16:10|2167.1|2159.1|2165|2157|2169.4|2161.4|2164.8|2156.8|4
1770081380000|2026-02-03 01:16:20|2165.1|2157.1|2164.6|2156.6|2165.8|2157.8|2162.9|2154.9|1
1770081390000|2026-02-03 01:16:30|2164.5|2156.5|2162.1|2154.1|2165.4|2157.4|2162.1|2154.1|6
1770081400000|2026-02-03 01:16:40|2162.7|2154.7|2161.6|2153.6|2163.3|2155.3|2160.7|2152.7|3
1770081410000|2026-02-03 01:16:50|2161.8|2153.8|2171.6|2163.6|2172.7|2164.7|2161.4|2153.4|9
1770081420000|2026-02-03 01:17:00|2171.2|2163.2|2171.7|2163.7|2171.7|2163.7|2169.2|2161.2|3
1770081430000|2026-02-03 01:17:10|2171.5|2163.5|2166.4|2158.4|2171.5|2163.5|2165.3|2157.3|2
1770081440000|2026-02-03 01:17:20|2167.9|2159.9|2163.9|2155.9|2167.9|2159.9|2162.6|2154.6|1
1770081450000|2026-02-03 01:17:30|2164.1|2156.1|2163|2155|2164.3|2158.3|2159.8|2154.6|0
1770081460000|2026-02-03 01:17:40|2162.6|2154.6|2162.8|2154.8|2164.6|2156.9|2158.4|2152.7|11
1770081470000|2026-02-03 01:17:50|2162.7|2154.7|2164|2156|2164.5|2156.5|2162.7|2154.7|2
1770081480000|2026-02-03 01:18:00|2164.3|2156.3|2169.4|2161.4|2170.9|2162.9|2164.3|2156.3|6
1770081490000|2026-02-03 01:18:10|2168.3|2160.3|2170.7|2162.7|2170.7|2162.7|2165|2157|3
1770081500000|2026-02-03 01:18:20|2170.8|2162.8|2174.7|2166.7|2174.7|2166.7|2169.5|2161.5|8
1770081510000|2026-02-03 01:18:30|2176.4|2168.4|2179.2|2171.2|2179.6|2171.6|2174.9|2166.9|22
1770081520000|2026-02-03 01:18:40|2179.4|2171.4|2179.3|2171.3|2182.1|2176.6|2178.1|2171.3|4
1770081530000|2026-02-03 01:18:50|2179|2171|2177.5|2169.5|2179.5|2171.5|2174.3|2166.3|18
1770081540000|2026-02-03 01:19:00|2177.9|2169.9|2173.5|2165.5|2179.2|2171.2|2172|2164|7
1770081550000|2026-02-03 01:19:10|2173.7|2165.7|2171.4|2163.4|2174.1|2166.1|2169.9|2161.9|6
1770081560000|2026-02-03 01:19:20|2172.3|2164.3|2169.4|2161.4|2172.3|2164.3|2168.8|2160.8|2
1770081570000|2026-02-03 01:19:30|2169.6|2161.6|2174.6|2166.6|2175|2167|2169.4|2161.4|7
1770081580000|2026-02-03 01:19:40|2174.3|2166.3|2175.9|2167.9|2176.6|2168.6|2173.8|2165.8|5
1770081590000|2026-02-03 01:19:50|2174.9|2166.9|2177|2169|2178.2|2170.2|2174.2|2166.2|8
1770081600000|2026-02-03 01:20:00|2176.9|2168.9|2182.8|2174.8|2183.3|2175.3|2175.7|2167.7|19
1770081610000|2026-02-03 01:20:10|2183.6|2175.6|2184.5|2176.5|2185.1|2177.1|2181.1|2173.1|8
1770081620000|2026-02-03 01:20:20|2184.6|2176.6|2187.7|2179.7|2188.9|2180.9|2184.3|2176.3|13
1770081630000|2026-02-03 01:20:30|2187.6|2179.6|2185.8|2177.8|2188.9|2180.9|2185.3|2177.3|8
1770081640000|2026-02-03 01:20:40|2187.1|2179.1|2183.8|2175.8|2188.2|2180.2|2183.7|2175.7|7
1770081650000|2026-02-03 01:20:50|2183.9|2175.9|2185.3|2177.3|2185.4|2177.4|2182.7|2174.7|2
1770081660000|2026-02-03 01:21:00|2185.4|2177.4|2181.9|2173.9|2186.1|2178.1|2181.9|2173.9|5
1770081670000|2026-02-03 01:21:10|2181.8|2173.8|2183.7|2175.7|2184|2176|2180.1|2172.1|6
1770081680000|2026-02-03 01:21:20|2184.2|2176.2|2182.6|2174.6|2184.2|2176.2|2180|2172|5
1770081690000|2026-02-03 01:21:30|2182.9|2174.9|2181.8|2173.8|2182.9|2174.9|2179.3|2171.3|4
1770081700000|2026-02-03 01:21:40|2181.7|2173.7|2178.5|2170.5|2181.7|2173.7|2177.6|2169.6|6
1770081710000|2026-02-03 01:21:50|2177.5|2169.5|2181.3|2173.3|2181.6|2173.6|2177.1|2169.1|10
1770081720000|2026-02-03 01:22:00|2181|2173|2186.3|2178.3|2186.3|2178.3|2180.6|2172.6|3
1770081730000|2026-02-03 01:22:10|2186.4|2178.4|2186.1|2178.1|2187|2179|2186.1|2178.1|2
1770081740000|2026-02-03 01:22:20|2184.6|2176.6|2183.1|2175.1|2185.7|2177.7|2183.1|2175.1|3
1770081750000|2026-02-03 01:22:30|2182.9|2174.9|2183.9|2175.9|2184.2|2176.2|2182.9|2174.9|1
1770081760000|2026-02-03 01:22:40|2185.7|2177.7|2185.7|2177.7|2187.8|2179.8|2184.8|2176.8|5
1770081770000|2026-02-03 01:22:50|2185.8|2177.8|2188|2180|2189.1|2181.1|2185.8|2177.8|1
1770081780000|2026-02-03 01:23:00|2187.4|2179.4|2185.1|2177.1|2187.5|2179.5|2180.5|2172.5|25
1770081790000|2026-02-03 01:23:10|2185.2|2177.2|2184.1|2176.1|2185.2|2177.2|2184.1|2176.1|7
1770081800000|2026-02-03 01:23:20|2184.2|2176.2|2186|2178|2186.3|2180.3|2181.8|2176.2|1
1770081810000|2026-02-03 01:23:30|2185.9|2177.9|2184.1|2176.1|2186.6|2178.6|2183.7|2175.7|2
1770081820000|2026-02-03 01:23:40|2184.2|2176.2|2189.7|2181.7|2189.7|2184.2|2183|2176.2|8
1770081830000|2026-02-03 01:23:50|2189.9|2181.9|2189.4|2181.4|2189.9|2181.9|2188.5|2180.5|1
1770081840000|2026-02-03 01:24:00|2189.8|2181.8|2197.6|2189.6|2197.6|2189.6|2187|2179.7|12
1770081850000|2026-02-03 01:24:10|2197.7|2189.7|2196.6|2188.6|2197.7|2189.7|2195.8|2187.8|2
1770081860000|2026-02-03 01:24:20|2196.7|2188.7|2196.6|2188.6|2197.2|2191.1|2192.6|2187.1|2
1770081870000|2026-02-03 01:24:30|2196.3|2188.3|2190.7|2182.7|2196.3|2190.4|2190.5|2182.5|10
1770081880000|2026-02-03 01:24:40|2192.3|2184.3|2189.8|2181.8|2193|2185|2189.6|2181.6|1
1770081890000|2026-02-03 01:24:50|2189.7|2181.7|2189.9|2181.9|2190.1|2182.1|2188.2|2180.2|4
1770081900000|2026-02-03 01:25:00|2190.3|2182.3|2194.9|2186.9|2194.9|2187.8|2189.3|2182.3|1
1770081910000|2026-02-03 01:25:10|2194.8|2186.8|2194.3|2186.3|2194.8|2186.8|2192.1|2184.1|1
1770081920000|2026-02-03 01:25:20|2194.2|2186.2|2195.1|2187.1|2195.7|2187.7|2194|2186|1
1770081930000|2026-02-03 01:25:30|2197.8|2189.8|2195.6|2187.6|2198|2190|2194.4|2186.4|10
1770081940000|2026-02-03 01:25:40|2196|2188|2197.3|2189.3|2197.3|2189.3|2195|2187|1
1770081950000|2026-02-03 01:25:50|2197.2|2189.2|2194.7|2186.7|2197.2|2189.2|2193.9|2185.9|0
1770081960000|2026-02-03 01:26:00|2194.8|2186.8|2194.2|2186.2|2195.2|2187.2|2191.9|2183.9|0
1770081970000|2026-02-03 01:26:10|2195.3|2187.3|2189.6|2181.6|2195.3|2187.3|2189.5|2181.5|5
1770081980000|2026-02-03 01:26:20|2189.1|2181.1|2192.2|2184.2|2192.2|2185.9|2186.5|2181.1|3
1770081990000|2026-02-03 01:26:30|2192.3|2184.3|2192.6|2184.6|2192.6|2184.6|2192.2|2184.2|0
1770082000000|2026-02-03 01:26:40|2192.5|2184.5|2187.7|2179.7|2192.5|2184.5|2186.6|2178.6|20
1770082010000|2026-02-03 01:26:50|2188.2|2180.2|2186.2|2178.2|2188.3|2181|2182.5|2177.8|10
1770082020000|2026-02-03 01:27:00|2186|2178|2192.3|2184.3|2192.3|2184.3|2186|2178|17
1770082030000|2026-02-03 01:27:10|2192.4|2184.4|2189.7|2181.7|2192.8|2184.8|2189.7|2181.7|3
1770082040000|2026-02-03 01:27:20|2190.2|2182.2|2182.6|2174.6|2190.7|2183.9|2182.4|2174.4|5
1770082050000|2026-02-03 01:27:30|2183.6|2175.6|2180.7|2172.7|2185|2179.5|2180.7|2172.7|13
1770082060000|2026-02-03 01:27:40|2182.9|2174.9|2185.8|2177.8|2186.2|2178.2|2182.9|2174.9|5
1770082070000|2026-02-03 01:27:50|2185.7|2177.7|2185.5|2177.5|2185.8|2177.8|2182.7|2174.7|4
1770082080000|2026-02-03 01:28:00|2185.7|2177.7|2187.3|2179.3|2188.1|2180.1|2185.7|2177.7|0
1770082090000|2026-02-03 01:28:10|2187.1|2179.1|2184|2176|2187.1|2179.1|2183.5|2175.5|1
1770082100000|2026-02-03 01:28:20|2183.9|2175.9|2187.5|2179.5|2188.2|2180.2|2183.4|2175.4|8
1770082110000|2026-02-03 01:28:30|2188.4|2180.4|2190.8|2182.8|2190.8|2182.8|2188.1|2180.1|0
1770082120000|2026-02-03 01:28:40|2190.5|2182.5|2191|2183|2191.3|2183.3|2189.8|2181.8|1
1770082130000|2026-02-03 01:28:50|2190.6|2182.6|2190|2182|2190.8|2182.8|2189.4|2181.4|2
1770082140000|2026-02-03 01:29:00|2189.7|2181.7|2191.2|2183.2|2192.1|2184.1|2189.7|2181.7|2
1770082150000|2026-02-03 01:29:10|2190.9|2182.9|2195.2|2187.2|2195.9|2190.5|2189.4|2181.4|5
1770082160000|2026-02-03 01:29:20|2195.9|2187.9|2196.7|2188.7|2196.7|2192.5|2194|2187.9|7
1770082170000|2026-02-03 01:29:30|2196.6|2188.6|2196.9|2188.9|2197.2|2189.2|2196.4|2188.4|2
1770082180000|2026-02-03 01:29:40|2197|2189|2197|2189|2197.5|2189.5|2196.6|2188.6|2
1770082190000|2026-02-03 01:29:50|2197.1|2189.1|2197.5|2189.5|2198|2192.9|2194.3|2188.7|0
1770082200000|2026-02-03 01:30:00|2197.3|2189.3|2198.2|2190.2|2198.2|2190.2|2195.8|2187.8|5
1770082210000|2026-02-03 01:30:10|2201.1|2193.1|2204.4|2196.4|2207.9|2199.9|2197.8|2192.3|16
1770082220000|2026-02-03 01:30:20|2204.1|2196.1|2203.3|2195.3|2204.5|2196.5|2202.5|2194.5|2
1770082230000|2026-02-03 01:30:30|2202.9|2194.9|2202.8|2194.8|2203.2|2195.2|2199.3|2191.3|10
1770082240000|2026-02-03 01:30:40|2203.9|2195.9|2203.7|2195.7|2205|2197|2203.3|2195.3|0
1770082250000|2026-02-03 01:30:50|2203.6|2195.6|2204.6|2196.6|2205|2201|2202.5|2195|2
1770082260000|2026-02-03 01:31:00|2204.5|2196.5|2207.2|2199.2|2207.6|2199.6|2204.5|2196.5|4
1770082270000|2026-02-03 01:31:10|2207.5|2199.5|2209|2201|2209|2201|2207.4|2199.4|4
1770082280000|2026-02-03 01:31:20|2208|2200|2209.3|2201.3|2212.3|2204.3|2205.7|2199.8|7
1770082290000|2026-02-03 01:31:30|2209.6|2201.6|2213|2205|2213.7|2205.7|2209.6|2201.6|9
1770082300000|2026-02-03 01:31:40|2212.7|2204.7|2208.5|2200.5|2212.7|2204.7|2208.4|2200.4|22
1770082310000|2026-02-03 01:31:50|2208.6|2200.6|2209|2201|2209.8|2201.8|2208.2|2200.2|2
1770082320000|2026-02-03 01:32:00|2209.1|2201.1|2209.1|2201.1|2209.6|2201.6|2208.6|2200.6|3
1770082330000|2026-02-03 01:32:10|2208.9|2200.9|2206.7|2198.7|2209.8|2205.6|2204.8|2198.7|6
1770082340000|2026-02-03 01:32:20|2206.5|2198.5|2204.5|2196.5|2208|2200|2201.9|2193.9|12
1770082350000|2026-02-03 01:32:30|2204.3|2196.3|2201.7|2193.7|2205.1|2197.1|2200.8|2192.8|5
1770082360000|2026-02-03 01:32:40|2202|2194|2203.6|2195.6|2204.1|2196.1|2201.4|2193.4|5
1770082370000|2026-02-03 01:32:50|2204.5|2196.5|2205.8|2197.8|2208.3|2200.3|2204.4|2196.4|1
1770082380000|2026-02-03 01:33:00|2206.3|2198.3|2197.6|2189.6|2206.3|2198.3|2197.5|2189.5|4
1770082390000|2026-02-03 01:33:10|2197.5|2189.5|2198.3|2190.3|2198.3|2190.3|2195.4|2187.4|1
1770082400000|2026-02-03 01:33:20|2198.6|2190.6|2195.4|2187.4|2200.2|2192.2|2195.2|2187.2|2
1770082410000|2026-02-03 01:33:30|2195|2187|2200|2192|2200|2192|2193.5|2185.5|8
1770082420000|2026-02-03 01:33:40|2194.7|2193.2|2197.4|2189.4|2199.1|2193.2|2194.7|2188.7|4
1770082430000|2026-02-03 01:33:50|2197.2|2189.2|2194.4|2186.4|2197.2|2189.2|2193.2|2185.2|4
1770082440000|2026-02-03 01:34:00|2194.7|2186.7|2195.7|2187.7|2196.8|2188.8|2193.3|2185.3|0
1770082450000|2026-02-03 01:34:10|2196.9|2188.9|2200|2192|2200|2192|2196.9|2188.9|3
1770082460000|2026-02-03 01:34:20|2198.7|2190.7|2198.1|2190.1|2199.8|2191.8|2197.9|2189.9|4
1770082470000|2026-02-03 01:34:30|2198.4|2190.4|2198.6|2190.6|2201.4|2193.4|2198.4|2190.4|4
1770082480000|2026-02-03 01:34:40|2198.7|2190.7|2201.7|2193.7|2201.7|2193.7|2193.1|2186.8|14
1770082490000|2026-02-03 01:34:50|2201.8|2193.8|2201.6|2193.6|2202.5|2194.5|2201.4|2193.4|0
1770082500000|2026-02-03 01:35:00|2201.7|2193.7|2202.5|2194.5|2202.8|2194.8|2201.5|2193.5|0
1770082510000|2026-02-03 01:35:10|2202.6|2194.6|2202.9|2194.9|2204.7|2196.7|2202.6|2194.6|4
1770082520000|2026-02-03 01:35:20|2202.6|2194.6|2202.2|2194.2|2202.6|2194.6|2202.1|2194.1|0
1770082530000|2026-02-03 01:35:30|2201.9|2193.9|2204|2196|2204.1|2196.1|2201.9|2193.9|1
1770082540000|2026-02-03 01:35:40|2203.9|2195.9|2204|2196|2204.3|2196.3|2203.9|2195.9|0
1770082550000|2026-02-03 01:35:50|2204.5|2196.5|2203.3|2195.3|2204.8|2200.5|2202|2194.9|14
1770082560000|2026-02-03 01:36:00|2202.5|2194.5|2199.2|2191.2|2204.1|2196.1|2198.9|2190.9|1
1770082570000|2026-02-03 01:36:10|2199.3|2191.3|2198.5|2190.5|2200.1|2192.1|2197.3|2189.3|4
1770082580000|2026-02-03 01:36:20|2198.4|2190.4|2194.7|2186.7|2198.4|2190.4|2193.9|2185.9|2
1770082590000|2026-02-03 01:36:30|2195.2|2187.2|2195.4|2187.4|2195.5|2187.5|2193.9|2185.9|0
1770082600000|2026-02-03 01:36:40|2195.8|2187.8|2194.7|2186.7|2195.9|2187.9|2194.4|2186.4|5
1770082610000|2026-02-03 01:36:50|2194.6|2186.6|2196.6|2188.6|2198.5|2190.5|2194.1|2186.1|6
1770082620000|2026-02-03 01:37:00|2196.1|2188.1|2199.3|2191.3|2199.3|2191.3|2194.6|2186.6|1
1770082630000|2026-02-03 01:37:10|2199.1|2191.1|2196.8|2188.8|2199.7|2191.7|2196.8|2188.8|2
1770082640000|2026-02-03 01:37:20|2196.6|2188.6|2197.2|2189.2|2197.2|2189.2|2195|2187|0
1770082650000|2026-02-03 01:37:30|2197.4|2189.4|2200.5|2192.5|2201|2193|2197.4|2189.4|2
1770082660000|2026-02-03 01:37:40|2200.2|2192.2|2198.1|2190.1|2201.4|2193.4|2198.1|2190.1|0
1770082670000|2026-02-03 01:37:50|2197.3|2189.3|2198.7|2190.7|2199.3|2191.3|2196.8|2188.8|0
1770082680000|2026-02-03 01:38:00|2197.9|2189.9|2194.4|2186.4|2198.5|2190.5|2193.6|2185.6|5
1770082690000|2026-02-03 01:38:10|2194|2186|2192.7|2184.7|2194|2186|2190.1|2182.1|6
1770082700000|2026-02-03 01:38:20|2192.5|2184.5|2188.8|2180.8|2193.4|2185.4|2185.9|2177.9|9
1770082710000|2026-02-03 01:38:30|2188.7|2180.7|2195|2187|2196.5|2188.5|2187.3|2179.3|4
1770082720000|2026-02-03 01:38:40|2195.1|2187.1|2192.7|2184.7|2195.1|2187.1|2192.7|2184.7|2
1770082730000|2026-02-03 01:38:50|2192.9|2184.9|2190.7|2182.7|2192.9|2184.9|2188.8|2180.8|0
1770082740000|2026-02-03 01:39:00|2190.8|2182.8|2192.1|2184.1|2193.3|2185.3|2190.4|2182.4|1
1770082750000|2026-02-03 01:39:10|2192.2|2184.2|2195.7|2187.7|2195.9|2187.9|2191.1|2183.1|8
1770082760000|2026-02-03 01:39:20|2195.9|2187.9|2199.6|2191.6|2199.6|2191.6|2195.2|2187.2|2
1770082770000|2026-02-03 01:39:30|2199.1|2191.1|2200.5|2192.5|2201|2193|2199.1|2191.1|2
1770082780000|2026-02-03 01:39:40|2200.6|2192.6|2200.4|2192.4|2201.2|2193.2|2200.4|2192.4|0
1770082790000|2026-02-03 01:39:50|2200.5|2192.5|2199.3|2191.3|2200.7|2192.7|2198.2|2190.2|0
1770082800000|2026-02-03 01:40:00|2199.4|2191.4|2200.1|2192.1|2200.7|2192.7|2198.3|2190.3|0
1770082810000|2026-02-03 01:40:10|2200.3|2192.3|2204.5|2196.5|2204.6|2196.6|2200.2|2192.2|4
1770082820000|2026-02-03 01:40:20|2203.1|2195.1|2204.1|2196.1|2204.3|2196.3|2202.8|2194.8|1
1770082830000|2026-02-03 01:40:30|2204.3|2196.3|2204.3|2196.3|2204.4|2196.4|2204.3|2196.3|0
1770082840000|2026-02-03 01:40:40|2204.4|2196.4|2204|2196|2204.4|2196.4|2204|2196|1
1770082850000|2026-02-03 01:40:50|2202.7|2194.7|2206.1|2198.1|2206.3|2198.8|2200.3|2194.5|5
1770082860000|2026-02-03 01:41:00|2205.7|2197.7|2199.1|2191.1|2205.7|2197.7|2198.4|2190.4|0
1770082870000|2026-02-03 01:41:10|2199.2|2191.2|2199|2191|2200.1|2192.1|2198.7|2190.7|0
1770082880000|2026-02-03 01:41:20|2199.1|2191.1|2198.6|2190.6|2199.8|2191.8|2197.5|2189.5|0
1770082890000|2026-02-03 01:41:30|2198.5|2190.5|2199.1|2191.1|2199.4|2191.4|2198.2|2190.2|0
1770082900000|2026-02-03 01:41:40|2198.7|2190.7|2201|2193|2201|2193|2198.5|2190.5|11
1770082910000|2026-02-03 01:41:50|2200.1|2192.1|2200.6|2192.6|2201|2193|2199|2191|0
1770082920000|2026-02-03 01:42:00|2201.6|2193.6|2201.1|2193.1|2202|2194|2200.5|2192.5|0
1770082930000|2026-02-03 01:42:10|2201.2|2193.2|2200.3|2192.3|2201.6|2193.6|2200|2192|2
1770082940000|2026-02-03 01:42:20|2200.2|2192.2|2201.5|2193.5|2202.3|2194.3|2197.5|2189.5|4
1770082950000|2026-02-03 01:42:30|2202|2194|2203.8|2195.8|2203.8|2195.8|2202|2194|0
1770082960000|2026-02-03 01:42:40|2203.6|2195.6|2204|2196|2204.4|2196.4|2203.4|2195.4|7
1770082970000|2026-02-03 01:42:50|2204.1|2196.1|2203.8|2195.8|2204.6|2196.6|2203.2|2195.2|7
1770082980000|2026-02-03 01:43:00|2203.4|2195.4|2203.8|2195.8|2203.9|2195.9|2203.1|2195.1|0
1770082990000|2026-02-03 01:43:10|2203.4|2195.4|2206.4|2198.4|2206.8|2198.8|2203.4|2195.4|2
1770083000000|2026-02-03 01:43:20|2206.5|2198.5|2206.4|2198.4|2207.1|2199.1|2206.2|2198.2|0
1770083010000|2026-02-03 01:43:30|2206.3|2198.3|2206.2|2198.2|2206.7|2198.7|2205.8|2197.8|0
1770083020000|2026-02-03 01:43:40|2204.3|2196.3|2204.3|2196.3|2205.6|2197.6|2204.2|2196.2|2
1770083030000|2026-02-03 01:43:50|2205|2197|2206.7|2198.7|2206.9|2198.9|2204.7|2196.7|1
1770083040000|2026-02-03 01:44:00|2206.9|2198.9|2211|2203|2211.7|2203.7|2203|2197.2|13
1770083050000|2026-02-03 01:44:10|2211.2|2203.2|2210|2202|2211.2|2203.2|2209.7|2201.7|0
1770083060000|2026-02-03 01:44:20|2210.1|2202.1|2210.4|2202.4|2210.7|2202.7|2210.1|2202.1|5
1770083070000|2026-02-03 01:44:30|2210.1|2202.1|2213.1|2205.1|2213.1|2206|2207.5|2201.8|5
1770083080000|2026-02-03 01:44:40|2212.6|2204.6|2210.1|2202.1|2212.9|2205.6|2206.8|2201.5|1
1770083090000|2026-02-03 01:44:50|2207|2205.5|2209.6|2201.6|2210.2|2205.5|2207|2200.5|1
1770083100000|2026-02-03 01:45:00|2209.8|2201.8|2207.8|2199.8|2209.8|2201.8|2207.6|2199.6|1
1770083110000|2026-02-03 01:45:10|2208.2|2200.2|2206.6|2198.6|2208.2|2200.2|2206.5|2198.5|0
1770083120000|2026-02-03 01:45:20|2207.1|2199.1|2205.6|2197.6|2207.1|2201.7|2203.2|2197.5|2
1770083130000|2026-02-03 01:45:30|2205.3|2197.3|2207.1|2199.1|2207.3|2199.3|2205.3|2197.3|1
1770083140000|2026-02-03 01:45:40|2207.4|2199.4|2208.4|2200.4|2209.8|2201.8|2207.2|2199.2|4
1770083150000|2026-02-03 01:45:50|2209.1|2201.1|2210.3|2202.3|2211.5|2207.4|2208.9|2201.1|12
1770083160000|2026-02-03 01:46:00|2210.2|2202.2|2218.5|2210.5|2218.5|2210.5|2210.2|2202.2|20
1770083170000|2026-02-03 01:46:10|2219.6|2211.6|2219.7|2211.7|2221.8|2213.8|2218.1|2210.1|13
1770083180000|2026-02-03 01:46:20|2219.9|2211.9|2219.1|2211.1|2220.4|2212.4|2218.9|2210.9|2
1770083190000|2026-02-03 01:46:30|2219|2211|2217.9|2209.9|2219.5|2211.5|2217.2|2209.2|2
1770083200000|2026-02-03 01:46:40|2218.1|2210.1|2216.4|2208.4|2218.1|2210.1|2215.7|2207.7|0
1770083210000|2026-02-03 01:46:50|2216.5|2208.5|2213.8|2205.8|2217.6|2209.6|2213.5|2205.5|8
1770083220000|2026-02-03 01:47:00|2214.1|2206.1|2214.4|2206.4|2214.5|2206.5|2213.9|2205.9|4
1770083230000|2026-02-03 01:47:10|2212.8|2204.8|2213.1|2205.1|2213.1|2205.1|2212.8|2204.8|2
1770083240000|2026-02-03 01:47:20|2213.2|2205.2|2214.4|2206.4|2214.4|2206.4|2212.1|2204.1|0
1770083250000|2026-02-03 01:47:30|2214.5|2206.5|2216.8|2208.8|2219.2|2211.2|2214.4|2206.4|3
1770083260000|2026-02-03 01:47:40|2216.5|2208.5|2217.1|2209.1|2218.4|2210.4|2216|2208|1
1770083270000|2026-02-03 01:47:50|2217|2209|2218.5|2210.5|2218.5|2210.5|2214.5|2206.5|0
1770083280000|2026-02-03 01:48:00|2216.4|2208.4|2213.8|2205.8|2216.4|2208.4|2213.4|2205.4|1
1770083290000|2026-02-03 01:48:10|2213.9|2205.9|2213|2205|2214.8|2206.8|2212.8|2204.8|0
1770083300000|2026-02-03 01:48:20|2213.3|2205.3|2210|2202|2213.6|2205.6|2210|2202|0
1770083310000|2026-02-03 01:48:30|2210.1|2202.1|2209.2|2201.2|2210.1|2202.1|2209.2|2201.2|1
1770083320000|2026-02-03 01:48:40|2209.3|2201.3|2208.3|2200.3|2210|2202|2208.3|2200.3|0
1770083330000|2026-02-03 01:48:50|2208.4|2200.4|2207.9|2199.9|2209|2201|2207.8|2199.8|0
1770083340000|2026-02-03 01:49:00|2208.3|2200.3|2208.9|2200.9|2209.9|2201.9|2207.4|2199.4|4
1770083350000|2026-02-03 01:49:10|2209|2201|2205.4|2197.4|2210.6|2202.6|2205.4|2197.4|4
1770083360000|2026-02-03 01:49:20|2205.5|2197.5|2201.9|2193.9|2205.5|2197.6|2199|2192.9|9
1770083370000|2026-02-03 01:49:30|2201.7|2193.7|2205.8|2197.8|2206.2|2198.2|2199.2|2193.5|4
1770083380000|2026-02-03 01:49:40|2206.1|2198.1|2203.8|2195.8|2206.9|2198.9|2203.5|2195.5|0
1770083390000|2026-02-03 01:49:50|2203.5|2195.5|2203.8|2195.8|2204.1|2196.1|2203.3|2195.3|0
1770083400000|2026-02-03 01:50:00|2203.7|2195.7|2201.7|2193.7|2204.3|2196.3|2198.6|2190.6|10
1770083410000|2026-02-03 01:50:10|2201.8|2193.8|2201.9|2193.9|2202.1|2194.1|2201.6|2193.6|0
1770083420000|2026-02-03 01:50:20|2202.7|2194.7|2203|2195|2204.7|2196.7|2201.5|2193.5|4
1770083430000|2026-02-03 01:50:30|2202.9|2194.9|2195.9|2187.9|2202.9|2194.9|2195.4|2187.4|19
1770083440000|2026-02-03 01:50:40|2195.2|2187.2|2194.4|2186.4|2195.7|2187.7|2192.7|2184.7|5
1770083450000|2026-02-03 01:50:50|2194.5|2186.5|2200|2192|2200|2192|2194.5|2186.5|3
1770083460000|2026-02-03 01:51:00|2199.9|2191.9|2201.1|2193.1|2202.1|2194.1|2199.9|2191.9|0
1770083470000|2026-02-03 01:51:10|2199.7|2191.7|2196.5|2188.5|2200.3|2194.3|2195.8|2188.5|4
1770083480000|2026-02-03 01:51:20|2196.4|2188.4|2198.9|2190.9|2199.8|2191.8|2194.8|2186.8|3
1770083490000|2026-02-03 01:51:30|2198.5|2190.5|2199.6|2191.6|2200.7|2192.7|2197.6|2189.6|4
1770083500000|2026-02-03 01:51:40|2199.8|2191.8|2199.5|2191.5|2201|2193|2197.2|2189.2|0
1770083510000|2026-02-03 01:51:50|2199.4|2191.4|2197.8|2189.8|2199.4|2191.4|2196.8|2188.8|0
1770083520000|2026-02-03 01:52:00|2198|2190|2200.7|2192.7|2201.3|2193.3|2198|2190|0
1770083530000|2026-02-03 01:52:10|2199.9|2191.9|2199.8|2191.8|2201.4|2193.4|2199.7|2191.7|2
1770083540000|2026-02-03 01:52:20|2201.1|2193.1|2202.2|2194.2|2202.2|2194.2|2201.1|2193.1|2
1770083580000|2026-02-03 01:53:00|2202.1|2194.1|2194.7|2186.7|2202.1|2194.1|2194.5|2186.5|4
1770083590000|2026-02-03 01:53:10|2194.4|2186.4|2195.1|2187.1|2195.2|2187.2|2191.5|2183.5|2
1770083600000|2026-02-03 01:53:20|2195.7|2187.7|2197.5|2189.5|2201.3|2193.3|2195.5|2187.5|19
1770083610000|2026-02-03 01:53:30|2197.4|2189.4|2199.3|2191.3|2199.4|2191.4|2197|2189|2
1770083620000|2026-02-03 01:53:40|2199.2|2191.2|2200.9|2192.9|2201.6|2193.6|2199.1|2191.1|10
1770083630000|2026-02-03 01:53:50|2200.7|2192.7|2201.6|2193.6|2201.7|2193.7|2200.6|2192.6|3
1770083640000|2026-02-03 01:54:00|2201.8|2193.8|2204.5|2196.5|2204.8|2196.8|2201.8|2193.8|11
1770083650000|2026-02-03 01:54:10|2204.4|2196.4|2202.3|2194.3|2204.4|2196.4|2201.5|2193.5|0
1770083660000|2026-02-03 01:54:20|2202.2|2194.2|2201.4|2193.4|2202.4|2194.4|2201.1|2193.1|0
1770083670000|2026-02-03 01:54:30|2201|2193|2200|2192|2202.4|2194.4|2199.7|2191.7|7
1770083680000|2026-02-03 01:54:40|2200.2|2192.2|2201.6|2193.6|2201.6|2193.6|2200.2|2192.2|1
1770083690000|2026-02-03 01:54:50|2201.9|2193.9|2199.7|2191.7|2203|2195|2199.7|2191.7|3
1770083700000|2026-02-03 01:55:00|2200.2|2192.2|2201.1|2193.1|2201.9|2193.9|2200.2|2192.2|0
1770083710000|2026-02-03 01:55:10|2201|2193|2203.8|2195.8|2204.9|2196.9|2201|2193|1
1770083720000|2026-02-03 01:55:20|2203.5|2195.5|2202.5|2194.5|2204.6|2197.9|2199.4|2194.5|1
1770083730000|2026-02-03 01:55:30|2202.9|2194.9|2204.5|2196.5|2204.6|2196.6|2202.8|2194.8|0
1770083740000|2026-02-03 01:55:40|2205.4|2197.4|2203.1|2195.1|2205.4|2197.4|2202.7|2194.7|0
1770083750000|2026-02-03 01:55:50|2203.6|2195.6|2205.2|2197.2|2205.3|2199.5|2201|2195.1|2
1770083760000|2026-02-03 01:56:00|2203|2195|2205.3|2197.3|2205.3|2197.3|2203|2195|0
1770083770000|2026-02-03 01:56:10|2204.9|2196.9|2204.1|2196.1|2205.1|2197.1|2203.7|2195.7|2
1770083780000|2026-02-03 01:56:20|2204.2|2196.2|2203.8|2195.8|2204.3|2196.3|2202|2194|0
1770083790000|2026-02-03 01:56:30|2203.7|2195.7|2203.3|2195.3|2203.8|2195.8|2203.2|2195.2|0
1770083800000|2026-02-03 01:56:40|2203.9|2195.9|2204.2|2196.2|2205.1|2197.1|2203.9|2195.9|0
1770083810000|2026-02-03 01:56:50|2204.6|2196.6|2204.6|2196.6|2205.4|2197.4|2204.3|2196.3|3
1770083820000|2026-02-03 01:57:00|2204.7|2196.7|2205.8|2197.8|2206.2|2198.2|2204.7|2196.7|3
1770083830000|2026-02-03 01:57:10|2206|2198|2205.4|2197.4|2206.2|2198.2|2205.1|2197.1|3
1770083840000|2026-02-03 01:57:20|2205.3|2197.3|2206.2|2198.2|2206.3|2199.5|2201|2197.3|3
1770083850000|2026-02-03 01:57:30|2206.1|2198.1|2206.1|2198.1|2206.1|2198.1|2205.8|2197.8|0
1770083860000|2026-02-03 01:57:40|2205.7|2197.7|2207.7|2199.7|2207.9|2199.9|2205.6|2197.6|3
1770083870000|2026-02-03 01:57:50|2206.8|2198.8|2205.9|2197.9|2208|2200|2205.8|2197.8|3
1770083880000|2026-02-03 01:58:00|2206|2198|2206|2198|2206.5|2198.5|2205.6|2197.6|0
1770083890000|2026-02-03 01:58:10|2205.9|2197.9|2205.4|2197.4|2206.8|2198.8|2205|2197|1
1770083900000|2026-02-03 01:58:20|2205.5|2197.5|2205.1|2197.1|2205.6|2197.6|2205.1|2197.1|0
1770083910000|2026-02-03 01:58:30|2205.2|2197.2|2205.3|2197.3|2205.3|2197.3|2204.7|2196.7|0
1770083920000|2026-02-03 01:58:40|2205.2|2197.2|2205.2|2197.2|2205.5|2197.5|2204.9|2196.9|1
1770083930000|2026-02-03 01:58:50|2205.4|2197.4|2204.5|2196.5|2205.5|2201.4|2202.9|2195.7|9
1770083940000|2026-02-03 01:59:00|2204.6|2196.6|2205.6|2197.6|2205.9|2197.9|2204.6|2196.6|1
1770083950000|2026-02-03 01:59:10|2205.5|2197.5|2205.3|2197.3|2205.5|2197.5|2204.8|2196.8|0
1770083960000|2026-02-03 01:59:20|2205.5|2197.5|2204.1|2196.1|2205.5|2197.5|2203.6|2195.6|0
1770083970000|2026-02-03 01:59:30|2203.9|2195.9|2204.7|2196.7|2204.9|2196.9|2203.9|2195.9|1
1770083980000|2026-02-03 01:59:40|2204.9|2196.9|2206.4|2198.4|2207.2|2199.2|2204.5|2196.5|3
1770083990000|2026-02-03 01:59:50|2207|2199|2207.5|2199.5|2207.6|2199.6|2206.5|2198.5|2
1770084000000|2026-02-03 02:00:00|2207.3|2199.3|2205.6|2197.6|2207.5|2199.5|2205.6|2197.6|0
1770084010000|2026-02-03 02:00:10|2204.8|2196.8|2206.1|2198.1|2206.4|2198.4|2204.4|2196.4|1
1770084020000|2026-02-03 02:00:20|2204.2|2196.2|2205.7|2197.7|2205.7|2199.1|2200.6|2195.8|8
1770084030000|2026-02-03 02:00:30|2202.9|2201.4|2204.4|2196.4|2205.4|2201.4|2202.9|2196.4|2
1770084040000|2026-02-03 02:00:40|2204.1|2196.1|2204.3|2196.3|2204.9|2196.9|2203.9|2195.9|13
1770084050000|2026-02-03 02:00:50|2204.4|2196.4|2207.7|2199.7|2208.2|2200.2|2204.4|2196.4|5
1770084060000|2026-02-03 02:01:00|2207.8|2199.8|2208|2200|2208|2200|2206.9|2198.9|2
1770084070000|2026-02-03 02:01:10|2207.9|2199.9|2208.1|2200.1|2208.1|2200.1|2207.4|2199.4|0
1770084080000|2026-02-03 02:01:20|2208|2200|2204.5|2196.5|2208|2200|2204.2|2196.2|2
1770084090000|2026-02-03 02:01:30|2204.3|2196.3|2204.1|2196.1|2206.1|2198.1|2204.1|2196.1|0
1770084100000|2026-02-03 02:01:40|2204.3|2196.3|2204.1|2196.1|2205.2|2197.2|2204|2196|2
1770084110000|2026-02-03 02:01:50|2204.2|2196.2|2205|2197|2205.8|2197.8|2204.2|2196.2|1
1770084120000|2026-02-03 02:02:00|2205.1|2197.1|2204.5|2196.5|2205.4|2197.4|2204.1|2196.1|0
1770084130000|2026-02-03 02:02:10|2204.6|2196.6|2205|2197|2205.3|2197.3|2204.2|2196.2|0
1770084140000|2026-02-03 02:02:20|2205.1|2197.1|2205.9|2197.9|2206.8|2201.2|2202.7|2197|2
1770084150000|2026-02-03 02:02:30|2205.8|2197.8|2205.4|2197.4|2206.3|2198.3|2205.1|2197.1|0
1770084160000|2026-02-03 02:02:40|2205.5|2197.5|2206.9|2198.9|2207|2199|2205.5|2197.5|0
1770084170000|2026-02-03 02:02:50|2206.8|2198.8|2206.7|2198.7|2206.9|2198.9|2206.5|2198.5|0
1770084180000|2026-02-03 02:03:00|2206.6|2198.6|2209.6|2201.6|2210.4|2202.4|2205.4|2197.4|6
1770084190000|2026-02-03 02:03:10|2209.7|2201.7|2206.6|2198.6|2210.4|2202.4|2206.6|2198.6|0
1770084200000|2026-02-03 02:03:20|2206.8|2198.8|2205.6|2197.6|2206.8|2198.8|2205.4|2197.4|0
1770084210000|2026-02-03 02:03:30|2205.1|2197.1|2204.4|2196.4|2205.1|2197.1|2203.9|2195.9|1
1770084220000|2026-02-03 02:03:40|2204.2|2196.2|2204.4|2196.4|2205|2199|2200.4|2195.8|20
1770084230000|2026-02-03 02:03:50|2200.5|2199|2204.6|2196.6|2204.6|2199.1|2200.3|2195.8|13
1770084240000|2026-02-03 02:04:00|2204.4|2196.4|2206.3|2198.3|2207.3|2199.3|2204.4|2196.4|1
1770084250000|2026-02-03 02:04:10|2206.2|2198.2|2200.3|2198.8|2206.8|2198.8|2200.2|2196.3|2
1770084260000|2026-02-03 02:04:20|2200.7|2199.2|2204.3|2196.3|2205.2|2199.4|2200.7|2196|9
1770084270000|2026-02-03 02:04:30|2204.2|2196.2|2197.6|2189.6|2204.3|2199.1|2197.6|2189.6|12
1770084280000|2026-02-03 02:04:40|2197.4|2189.4|2195.5|2187.5|2197.9|2189.9|2195.5|2187.5|3
1770084290000|2026-02-03 02:04:50|2195.6|2187.6|2197.2|2189.2|2197.5|2189.5|2195.6|2187.6|1
1770084300000|2026-02-03 02:05:00|2196.8|2188.8|2194.5|2186.5|2197|2189|2194.5|2186.5|1
1770084310000|2026-02-03 02:05:10|2194.8|2186.8|2199.6|2191.6|2200.4|2192.4|2193.9|2185.9|2
1770084320000|2026-02-03 02:05:20|2198.3|2190.3|2198.4|2190.4|2200|2192|2198.1|2190.1|1
1770084330000|2026-02-03 02:05:30|2198.6|2190.6|2198|2190|2199.4|2194.3|2195.8|2188.6|1
1770084340000|2026-02-03 02:05:40|2197.9|2189.9|2197.1|2189.1|2198.2|2190.2|2196.6|2188.6|0
1770084350000|2026-02-03 02:05:50|2197.3|2189.3|2197.7|2189.7|2197.7|2189.7|2196.6|2188.6|0
1770084360000|2026-02-03 02:06:00|2197.6|2189.6|2197.5|2189.5|2198.5|2190.5|2196.5|2188.5|0
1770084370000|2026-02-03 02:06:10|2197.6|2189.6|2202.6|2194.6|2202.7|2194.7|2197.3|2189.3|1
1770084380000|2026-02-03 02:06:20|2202.7|2194.7|2200.7|2192.7|2202.7|2194.7|2200|2192|3
1770084390000|2026-02-03 02:06:30|2200.9|2192.9|2200.5|2192.5|2201|2193|2200.1|2192.1|0
1770084400000|2026-02-03 02:06:40|2200.2|2192.2|2199|2191|2200.8|2192.8|2198.5|2190.5|2
1770084410000|2026-02-03 02:06:50|2199.1|2191.1|2200.1|2192.1|2200.4|2192.4|2199.1|2191.1|0
1770084420000|2026-02-03 02:07:00|2200|2192|2195.9|2187.9|2200|2192|2195.9|2187.9|0
1770084430000|2026-02-03 02:07:10|2196.2|2188.2|2192.9|2184.9|2196.5|2190|2191.4|2184.1|2
1770084440000|2026-02-03 02:07:20|2194|2186|2195.5|2187.5|2196|2188|2193.9|2185.9|0
1770084450000|2026-02-03 02:07:30|2195.7|2187.7|2192.1|2184.1|2196.2|2188.2|2192.1|2184.1|3
1770084460000|2026-02-03 02:07:40|2192.3|2184.3|2193.7|2185.7|2193.7|2185.7|2192.3|2184.3|2
1770084470000|2026-02-03 02:07:50|2194.3|2186.3|2197.1|2189.1|2199.4|2193.3|2192.2|2185.7|4
1770084480000|2026-02-03 02:08:00|2196.8|2188.8|2202.7|2194.7|2202.8|2194.8|2196.8|2188.8|1
1770084490000|2026-02-03 02:08:10|2202.6|2194.6|2200.8|2192.8|2203|2195|2200|2192|0
1770084500000|2026-02-03 02:08:20|2200.9|2192.9|2198.6|2190.6|2202.2|2194.2|2198.5|2190.5|1
1770084510000|2026-02-03 02:08:30|2198.9|2190.9|2200.3|2192.3|2201.1|2193.1|2196.4|2188.4|4
1770084520000|2026-02-03 02:08:40|2200.4|2192.4|2201.1|2193.1|2201.7|2193.7|2200.1|2192.1|3
1770084530000|2026-02-03 02:08:50|2200.5|2192.5|2200.3|2192.3|2200.5|2192.5|2200|2192|0
1770084540000|2026-02-03 02:09:00|2200.2|2192.2|2200.8|2192.8|2201.2|2193.2|2199.4|2191.4|3
1770084550000|2026-02-03 02:09:10|2201.2|2193.2|2198.8|2190.8|2202.6|2194.6|2197.5|2189.5|5
1770084560000|2026-02-03 02:09:20|2199|2191|2197.5|2189.5|2199.1|2191.1|2197.2|2189.2|0
1770084570000|2026-02-03 02:09:30|2196|2188|2198.5|2190.5|2199.4|2191.4|2195.3|2187.3|1
1770084580000|2026-02-03 02:09:40|2198.6|2190.6|2197.2|2189.2|2198.6|2190.6|2196.1|2188.1|1
1770084590000|2026-02-03 02:09:50|2197.5|2189.5|2198.7|2190.7|2198.7|2190.7|2197|2189|0
1770084600000|2026-02-03 02:10:00|2198.8|2190.8|2196.5|2188.5|2198.8|2190.8|2196.5|2188.5|0
1770084610000|2026-02-03 02:10:10|2196.8|2188.8|2192.1|2184.1|2197|2189|2191.8|2183.8|0
1770084620000|2026-02-03 02:10:20|2192.4|2184.4|2193.1|2185.1|2193.1|2185.1|2190.5|2182.5|4
1770084630000|2026-02-03 02:10:30|2193.2|2185.2|2190.8|2182.8|2193.6|2185.6|2190.5|2182.5|12
1770084640000|2026-02-03 02:10:40|2191|2183|2192.6|2184.6|2193.3|2185.3|2190.7|2182.7|4
1770084650000|2026-02-03 02:10:50|2192.4|2184.4|2191.4|2183.4|2192.5|2184.5|2190.9|2182.9|1
1770084660000|2026-02-03 02:11:00|2192.5|2184.5|2193.5|2185.5|2196.1|2188.1|2192.5|2184.5|1
1770084670000|2026-02-03 02:11:10|2192.4|2184.4|2193.9|2185.9|2194.4|2186.4|2192.4|2184.4|0
1770084680000|2026-02-03 02:11:20|2194|2186|2197|2189|2198.7|2190.7|2193.6|2185.6|3
1770084690000|2026-02-03 02:11:30|2195.7|2187.7|2193.9|2185.9|2195.8|2187.8|2193.7|2185.7|3
1770084700000|2026-02-03 02:11:40|2193.8|2185.8|2194.1|2186.1|2195.2|2187.2|2193.8|2185.8|0
1770084710000|2026-02-03 02:11:50|2194|2186|2192.7|2184.7|2194|2186|2191.9|2183.9|0
1770084720000|2026-02-03 02:12:00|2190.7|2182.7|2185.5|2177.5|2190.7|2182.7|2185.5|2177.5|4
1770084730000|2026-02-03 02:12:10|2185.4|2177.4|2185.1|2177.1|2185.4|2177.4|2182.1|2174.1|17
1770084740000|2026-02-03 02:12:20|2186.5|2178.5|2185.2|2177.2|2186.5|2178.5|2183.7|2175.7|3
1770084750000|2026-02-03 02:12:30|2184.8|2176.8|2186.2|2178.2|2186.8|2178.8|2183.8|2175.8|2
1770084760000|2026-02-03 02:12:40|2186.3|2178.3|2184.2|2176.2|2188.1|2180.1|2184.2|2176.2|8
1770084770000|2026-02-03 02:12:50|2184.4|2176.4|2175.4|2167.4|2184.4|2176.4|2175.2|2167.2|20
1770084780000|2026-02-03 02:13:00|2175.5|2167.5|2181|2173|2181|2173|2175.5|2167.5|5
1770084790000|2026-02-03 02:13:10|2180.9|2172.9|2179.9|2171.9|2181|2173|2179.4|2171.4|2
1770084800000|2026-02-03 02:13:20|2182.9|2174.9|2176.3|2168.3|2182.9|2174.9|2176.3|2168.3|13
1770084810000|2026-02-03 02:13:30|2176.2|2168.2|2174.6|2166.6|2177|2169|2173.9|2165.9|25
1770084820000|2026-02-03 02:13:40|2175.5|2167.5|2176.4|2168.4|2178.7|2170.7|2175|2167|5
1770084830000|2026-02-03 02:13:50|2176.2|2168.2|2174.4|2166.4|2176.3|2168.3|2173.8|2165.8|0
1770084840000|2026-02-03 02:14:00|2178.8|2170.8|2174.7|2166.7|2180|2172|2174.7|2166.7|14
1770084850000|2026-02-03 02:14:10|2174.9|2166.9|2175.8|2167.8|2177.4|2169.4|2173.5|2165.5|10
1770084860000|2026-02-03 02:14:20|2174.8|2166.8|2177.4|2169.4|2177.4|2169.4|2173.1|2165.1|6
1770084870000|2026-02-03 02:14:30|2177.5|2169.5|2174.7|2166.7|2177.9|2169.9|2174.7|2166.7|5
1770084880000|2026-02-03 02:14:40|2178.5|2170.5|2180.1|2172.1|2180.1|2172.1|2178.4|2170.4|4
1770084890000|2026-02-03 02:14:50|2178.3|2170.3|2181.9|2173.9|2182.8|2174.8|2177.9|2169.9|10
1770084900000|2026-02-03 02:15:00|2181.7|2173.7|2181.2|2173.2|2182.6|2174.6|2178.5|2170.5|3
1770084910000|2026-02-03 02:15:10|2181.3|2173.3|2182|2174|2182|2174|2181.2|2173.2|0
1770084920000|2026-02-03 02:15:20|2182.1|2174.1|2183.3|2175.3|2183.8|2175.8|2182|2174|0
1770084930000|2026-02-03 02:15:30|2183.1|2175.1|2184.2|2176.2|2184.2|2176.2|2183.1|2175.1|0
1770084940000|2026-02-03 02:15:40|2185.5|2177.5|2185.7|2177.7|2186.2|2178.2|2185.5|2177.5|1
1770084950000|2026-02-03 02:15:50|2185.8|2177.8|2183.6|2175.6|2185.9|2177.9|2183.3|2175.3|5
1770084960000|2026-02-03 02:16:00|2183.9|2175.9|2183.3|2175.3|2183.9|2175.9|2181.7|2173.7|6
1770084970000|2026-02-03 02:16:10|2183.2|2175.2|2183|2175|2183.2|2175.2|2181.7|2173.7|2
1770084980000|2026-02-03 02:16:20|2180|2178.5|2186|2178|2186.1|2178.5|2180|2175.6|4
1770084990000|2026-02-03 02:16:30|2186.7|2178.7|2184.3|2176.3|2186.7|2178.7|2183.8|2175.8|1
1770085000000|2026-02-03 02:16:40|2184.6|2176.6|2186.2|2178.2|2186.2|2178.2|2183.2|2175.2|1
1770085010000|2026-02-03 02:16:50|2186.3|2178.3|2186.8|2178.8|2187|2179|2186.3|2178.3|1
1770085020000|2026-02-03 02:17:00|2186.7|2178.7|2190.8|2182.8|2190.8|2182.8|2186.7|2178.7|2
1770085030000|2026-02-03 02:17:10|2190.7|2182.7|2190.8|2182.8|2190.9|2182.9|2190.6|2182.6|0
1770085040000|2026-02-03 02:17:20|2190.9|2182.9|2190|2182|2190.9|2182.9|2189.8|2181.8|1
1770085050000|2026-02-03 02:17:30|2190.1|2182.1|2190.8|2182.8|2192.8|2184.8|2189.5|2181.5|8
1770085060000|2026-02-03 02:17:40|2190.7|2182.7|2188.6|2180.6|2190.7|2182.7|2188.6|2180.6|0
1770085070000|2026-02-03 02:17:50|2188.1|2180.1|2186.6|2178.6|2188.4|2180.4|2186.6|2178.6|0
1770085080000|2026-02-03 02:18:00|2186.2|2178.2|2180.7|2172.7|2187.1|2179.1|2179.7|2171.7|3
1770085090000|2026-02-03 02:18:10|2180.5|2172.5|2180|2172|2180.8|2172.8|2178.4|2170.4|0
1770085100000|2026-02-03 02:18:20|2179.9|2171.9|2177.9|2169.9|2180|2173.7|2175.2|2169.5|10
1770085110000|2026-02-03 02:18:30|2177.8|2169.8|2174.4|2166.4|2178.4|2170.4|2172.4|2164.4|2
1770085120000|2026-02-03 02:18:40|2174.5|2166.5|2174.3|2166.3|2176.4|2168.4|2173.9|2165.9|2
1770085130000|2026-02-03 02:18:50|2174.5|2166.5|2175.9|2167.9|2176.1|2168.1|2173.7|2165.7|0
1770085140000|2026-02-03 02:19:00|2175.5|2167.5|2177.2|2169.2|2177.6|2169.6|2175.4|2167.4|0
1770085150000|2026-02-03 02:19:10|2177.6|2169.6|2179.3|2171.3|2179.3|2171.3|2177.2|2169.2|2
1770085160000|2026-02-03 02:19:20|2179.6|2171.6|2177|2169|2180|2172|2174.7|2166.7|1
1770085170000|2026-02-03 02:19:30|2176.8|2168.8|2175.8|2167.8|2176.8|2168.8|2175.8|2167.8|0
1770085180000|2026-02-03 02:19:40|2175.7|2167.7|2175.4|2167.4|2175.7|2167.7|2172.4|2164.4|3
1770085190000|2026-02-03 02:19:50|2175.5|2167.5|2176.1|2168.1|2176.3|2168.3|2175.5|2167.5|0
1770085200000|2026-02-03 02:20:00|2176.2|2168.2|2176|2168|2176.2|2168.2|2175.2|2167.2|5
1770085210000|2026-02-03 02:20:10|2176.1|2168.1|2181.5|2173.5|2181.5|2173.5|2175.9|2167.9|3
1770085220000|2026-02-03 02:20:20|2181.4|2173.4|2182.3|2174.3|2182.3|2174.3|2179.7|2171.7|0
1770085230000|2026-02-03 02:20:30|2182.8|2174.8|2181|2173|2182.8|2174.8|2180.7|2172.7|0
1770085240000|2026-02-03 02:20:40|2181.3|2173.3|2182.3|2174.3|2182.3|2174.3|2180.5|2172.5|1
1770085250000|2026-02-03 02:20:50|2182.6|2174.6|2183.4|2175.4|2183.4|2175.4|2181.9|2173.9|0
1770085260000|2026-02-03 02:21:00|2183.3|2175.3|2181.9|2173.9|2184.3|2176.3|2180.8|2172.8|7
1770085270000|2026-02-03 02:21:10|2181.4|2173.4|2182.9|2174.9|2183.2|2175.2|2181.2|2173.2|2
1770085280000|2026-02-03 02:21:20|2182.8|2174.8|2184.1|2176.1|2184.1|2176.1|2182.8|2174.8|0
1770085290000|2026-02-03 02:21:30|2184.2|2176.2|2184.2|2176.2|2184.7|2180|2181.5|2175.8|0
1770085300000|2026-02-03 02:21:40|2184.5|2176.5|2187.1|2179.1|2187.1|2182.5|2181.5|2176.2|2
1770085310000|2026-02-03 02:21:50|2188.2|2180.2|2187.4|2179.4|2188.2|2180.2|2186.7|2178.7|1
1770085320000|2026-02-03 02:22:00|2187.3|2179.3|2186.9|2178.9|2188.3|2180.3|2186|2178|0
1770085330000|2026-02-03 02:22:10|2186.2|2178.2|2183.3|2175.3|2187.1|2179.1|2183.3|2175.3|1
1770085340000|2026-02-03 02:22:20|2183.4|2175.4|2184.8|2176.8|2186.3|2178.3|2183.4|2175.4|0
1770085350000|2026-02-03 02:22:30|2185.1|2177.1|2182.6|2174.6|2185.1|2177.1|2182.6|2174.6|0
1770085360000|2026-02-03 02:22:40|2183.4|2175.4|2183.4|2175.4|2183.7|2175.7|2183|2175|2
1770085370000|2026-02-03 02:22:50|2183|2175|2182.1|2174.1|2183|2175|2182|2174|0
1770085380000|2026-02-03 02:23:00|2181.9|2173.9|2178.8|2170.8|2181.9|2173.9|2177.8|2169.8|2
1770085390000|2026-02-03 02:23:10|2178.9|2170.9|2177.6|2169.6|2179.1|2171.1|2176.7|2168.7|1
1770085400000|2026-02-03 02:23:20|2177.7|2169.7|2176|2168|2179.3|2171.3|2176|2168|0
1770085410000|2026-02-03 02:23:30|2176.2|2168.2|2177|2169|2177.3|2169.3|2176.1|2168.1|0
1770085420000|2026-02-03 02:23:40|2177.2|2169.2|2178.2|2170.2|2178.3|2170.3|2177|2169|0
1770085430000|2026-02-03 02:23:50|2178|2170|2179.1|2171.1|2179.2|2171.2|2177.2|2169.2|1
1770085440000|2026-02-03 02:24:00|2179|2171|2180.1|2172.1|2181.2|2173.2|2177.7|2169.7|3
1770085450000|2026-02-03 02:24:10|2179.8|2171.8|2183.3|2175.3|2183.3|2175.3|2179.8|2171.8|0
1770085460000|2026-02-03 02:24:20|2183.1|2175.1|2182.9|2174.9|2184|2176|2182.9|2174.9|0
1770085470000|2026-02-03 02:24:30|2183|2175|2183.2|2175.2|2183.3|2175.3|2181.7|2173.7|0
1770085480000|2026-02-03 02:24:40|2183.1|2175.1|2183.1|2175.1|2184.3|2176.3|2183.1|2175.1|0
1770085490000|2026-02-03 02:24:50|2183|2175|2184.4|2176.4|2184.5|2176.5|2183|2175|2
1770085500000|2026-02-03 02:25:00|2184.5|2176.5|2183|2175|2185.4|2177.4|2182|2174|1
1770085510000|2026-02-03 02:25:10|2182.9|2174.9|2177.5|2169.5|2183|2175|2177.5|2169.5|1
1770085520000|2026-02-03 02:25:20|2177.4|2169.4|2177.5|2169.5|2177.9|2169.9|2176|2168|4
1770085530000|2026-02-03 02:25:30|2177.6|2169.6|2179.1|2171.1|2179.8|2171.8|2177.6|2169.6|2
1770085540000|2026-02-03 02:25:40|2179.2|2171.2|2177.7|2169.7|2179.2|2171.2|2175.5|2167.5|6
1770085550000|2026-02-03 02:25:50|2177.9|2169.9|2178.9|2170.9|2179|2171|2177.7|2169.7|2
1770085560000|2026-02-03 02:26:00|2178.7|2170.7|2178.1|2170.1|2178.7|2170.7|2178|2170|0
1770085570000|2026-02-03 02:26:10|2177.9|2169.9|2177.4|2169.4|2178.2|2170.2|2175.9|2167.9|4
1770085580000|2026-02-03 02:26:20|2177.3|2169.3|2173.1|2165.1|2177.3|2169.3|2173.1|2165.1|3
1770085590000|2026-02-03 02:26:30|2173|2165|2172.3|2164.3|2175.4|2167.4|2172.1|2164.1|0
1770085600000|2026-02-03 02:26:40|2172.6|2164.6|2171.2|2163.2|2172.6|2164.6|2169.2|2161.2|8
1770085610000|2026-02-03 02:26:50|2171.1|2163.1|2168.6|2160.6|2172.6|2166.2|2167.7|2159.7|6
1770085620000|2026-02-03 02:27:00|2169.3|2161.3|2170.9|2162.9|2170.9|2162.9|2169|2161|1
1770085630000|2026-02-03 02:27:10|2171.1|2163.1|2173.4|2165.4|2174.6|2166.6|2170|2162|0
1770085640000|2026-02-03 02:27:20|2173.2|2165.2|2171.8|2163.8|2173.3|2165.3|2171.3|2163.3|1
1770085650000|2026-02-03 02:27:30|2172.5|2164.5|2173.9|2165.9|2174.1|2166.1|2172.5|2164.5|0
1770085660000|2026-02-03 02:27:40|2173.8|2165.8|2171.7|2163.7|2174.2|2166.2|2170.4|2162.4|1
1770085670000|2026-02-03 02:27:50|2171.8|2163.8|2174|2166|2174.2|2166.2|2171.8|2163.8|0
1770085680000|2026-02-03 02:28:00|2173.5|2165.5|2175.3|2167.3|2175.7|2167.7|2173.2|2165.2|3
1770085690000|2026-02-03 02:28:10|2175.9|2167.9|2177.6|2169.6|2178.5|2170.5|2175.9|2167.9|1
1770085700000|2026-02-03 02:28:20|2177.5|2169.5|2177.5|2169.5|2177.6|2169.6|2177.4|2169.4|0
1770085710000|2026-02-03 02:28:30|2177.6|2169.6|2178.8|2170.8|2179.1|2171.1|2177.6|2169.6|0
1770085720000|2026-02-03 02:28:40|2179|2171|2178.5|2170.5|2179|2171|2178.4|2170.4|0
1770085730000|2026-02-03 02:28:50|2178.4|2170.4|2178.4|2170.4|2178.6|2170.6|2177.9|2169.9|0
1770085740000|2026-02-03 02:29:00|2178.3|2170.3|2176.7|2168.7|2178.3|2170.3|2176.4|2168.4|1
1770085750000|2026-02-03 02:29:10|2176.8|2168.8|2178.1|2170.1|2178.6|2170.6|2176.8|2168.8|0
1770085760000|2026-02-03 02:29:20|2178|2170|2178.2|2170.2|2178.6|2170.6|2178|2170|0
1770085770000|2026-02-03 02:29:30|2178.1|2170.1|2175.3|2167.3|2178.1|2172.5|2174|2167.3|1
1770085780000|2026-02-03 02:29:40|2175.5|2167.5|2175.8|2167.8|2177.5|2169.5|2173.3|2165.3|3
1770085790000|2026-02-03 02:29:50|2176|2168|2175.6|2167.6|2176.4|2168.4|2173.7|2165.7|0
1770085800000|2026-02-03 02:30:00|2173.5|2165.5|2172.5|2164.5|2175.4|2167.4|2169.8|2161.8|0
1770085810000|2026-02-03 02:30:10|2172.2|2164.2|2170.3|2162.3|2172.2|2164.2|2169.9|2161.9|10
1770085820000|2026-02-03 02:30:20|2170.2|2162.2|2157.6|2149.6|2170.5|2162.5|2157.6|2149.6|43
1770085830000|2026-02-03 02:30:30|2157.7|2149.7|2157.1|2149.1|2159|2151|2156.1|2148.1|12
1770085840000|2026-02-03 02:30:40|2157.2|2149.2|2148.6|2140.6|2161.3|2153.3|2147.8|2139.8|24
1770085850000|2026-02-03 02:30:50|2148|2140|2147.5|2139.5|2148.6|2140.6|2146.1|2138.1|9
1770085860000|2026-02-03 02:31:00|2147.7|2139.7|2145.2|2137.2|2147.7|2139.7|2141.1|2134|17
1770085870000|2026-02-03 02:31:10|2145.3|2137.3|2154.4|2146.4|2155.2|2147.2|2143.3|2135.3|12
1770085880000|2026-02-03 02:31:20|2154.8|2146.8|2152.6|2144.6|2156.3|2148.3|2152.2|2144.2|3
1770085890000|2026-02-03 02:31:30|2152.4|2144.4|2144.7|2136.7|2152.4|2144.4|2143.6|2135.6|4
1770085900000|2026-02-03 02:31:40|2145.3|2137.3|2153.4|2145.4|2153.7|2145.7|2145.1|2137.1|5
1770085910000|2026-02-03 02:31:50|2153.5|2145.5|2156.5|2148.5|2156.6|2148.6|2152|2144|7
1770085920000|2026-02-03 02:32:00|2156.6|2148.6|2150.6|2142.6|2156.6|2148.6|2149.7|2141.7|4
1770085930000|2026-02-03 02:32:10|2150|2142|2147.1|2139.1|2150|2142.7|2144.2|2139|15
1770085940000|2026-02-03 02:32:20|2147.2|2139.2|2143.8|2135.8|2150.2|2143.1|2143.7|2135.7|26
1770085950000|2026-02-03 02:32:30|2144.9|2136.9|2142.4|2134.4|2145.1|2137.1|2142.4|2134.4|5
1770085960000|2026-02-03 02:32:40|2142.3|2134.3|2141.2|2133.2|2143.8|2135.8|2139.5|2131.5|24
1770085970000|2026-02-03 02:32:50|2141.9|2133.9|2141.3|2133.3|2145.4|2138.4|2139.8|2131.8|12
1770085980000|2026-02-03 02:33:00|2140.2|2132.2|2144.4|2136.4|2145.2|2140.2|2140|2132.2|7
1770085990000|2026-02-03 02:33:10|2144.7|2136.7|2147.8|2139.8|2149.8|2142.3|2143.8|2136.4|11
1770086000000|2026-02-03 02:33:20|2147|2139|2146|2138|2149.1|2141.1|2142.6|2137.9|3
1770086010000|2026-02-03 02:33:30|2144.2|2136.2|2145|2137|2146|2138|2144|2136|0
1770086020000|2026-02-03 02:33:40|2144.9|2136.9|2144.3|2136.3|2144.9|2136.9|2140.8|2132.8|5
1770086030000|2026-02-03 02:33:50|2144.9|2136.9|2148.4|2140.4|2148.8|2142.7|2144.2|2136.9|4
1770086040000|2026-02-03 02:34:00|2148.3|2140.3|2151.7|2143.7|2151.8|2143.8|2148.3|2140.3|11
1770086050000|2026-02-03 02:34:10|2151|2143|2151.5|2143.5|2153|2147.2|2147|2140|9
1770086060000|2026-02-03 02:34:20|2151.8|2143.8|2150.4|2142.4|2152.6|2144.6|2149.7|2141.7|0
1770086070000|2026-02-03 02:34:30|2150.2|2142.2|2151.8|2143.8|2154.7|2146.7|2150.2|2142.2|2
1770086080000|2026-02-03 02:34:40|2151.2|2143.2|2150.8|2142.8|2152.3|2144.3|2150.5|2142.5|3
1770086090000|2026-02-03 02:34:50|2150.9|2142.9|2151.3|2143.3|2151.5|2143.5|2149.2|2141.2|0
1770086100000|2026-02-03 02:35:00|2151|2143|2160|2152|2160.1|2152.1|2150.9|2142.9|10
1770086110000|2026-02-03 02:35:10|2157.5|2149.5|2155.4|2147.4|2158.1|2151.9|2153.4|2146.2|5
1770086120000|2026-02-03 02:35:20|2156.3|2148.3|2159.2|2151.2|2159.4|2151.4|2156.3|2148.3|4
1770086130000|2026-02-03 02:35:30|2157.7|2149.7|2160.1|2152.1|2160.1|2152.1|2157.4|2149.4|10
1770086140000|2026-02-03 02:35:40|2160.2|2152.2|2159.6|2151.6|2160.2|2152.2|2158.5|2150.5|3
1770086150000|2026-02-03 02:35:50|2159.4|2151.4|2158.3|2150.3|2160.5|2152.5|2158.3|2150.3|2
1770086160000|2026-02-03 02:36:00|2158|2150|2155.7|2147.7|2158.2|2150.2|2154.6|2146.6|7
1770086170000|2026-02-03 02:36:10|2157.5|2149.5|2156.8|2148.8|2158|2150|2155.2|2147.2|3
1770086180000|2026-02-03 02:36:20|2156.6|2148.6|2154.6|2146.6|2156.6|2148.6|2154.6|2146.6|4
1770086190000|2026-02-03 02:36:30|2155.9|2147.9|2152.9|2144.9|2156|2148|2151.6|2143.6|8
1770086200000|2026-02-03 02:36:40|2153.1|2145.1|2155.1|2147.1|2155.1|2147.1|2151.8|2143.8|2
1770086210000|2026-02-03 02:36:50|2154.8|2146.8|2154.4|2146.4|2155.9|2147.9|2153.9|2145.9|1
1770086220000|2026-02-03 02:37:00|2154.5|2146.5|2149.2|2141.2|2155.2|2147.2|2148.6|2140.6|2
1770086230000|2026-02-03 02:37:10|2148.9|2140.9|2152.3|2144.3|2153.9|2146.9|2148.4|2140.9|5
1770086240000|2026-02-03 02:37:20|2151.3|2143.3|2152|2144|2152|2144|2148.5|2140.5|6
1770086250000|2026-02-03 02:37:30|2151.9|2143.9|2149|2141|2151.9|2143.9|2147.2|2139.2|6
1770086260000|2026-02-03 02:37:40|2148.9|2140.9|2149.5|2141.5|2151.3|2143.3|2148.7|2140.7|0
1770086270000|2026-02-03 02:37:50|2149.7|2141.7|2149.3|2141.3|2151.3|2143.3|2149.3|2141.3|5
1770086280000|2026-02-03 02:38:00|2149.2|2141.2|2145.6|2137.6|2150.8|2142.8|2145.6|2137.6|5
1770086290000|2026-02-03 02:38:10|2145.8|2137.8|2149.7|2141.7|2150.5|2142.5|2145.6|2137.6|7
1770086300000|2026-02-03 02:38:20|2149.6|2141.6|2152.2|2144.2|2153|2145|2149.6|2141.6|1
1770086310000|2026-02-03 02:38:30|2152|2144|2154.8|2146.8|2155.4|2147.4|2151.1|2143.1|2
1770086320000|2026-02-03 02:38:40|2154.7|2146.7|2153.1|2145.1|2154.7|2146.7|2153.1|2145.1|0
1770086330000|2026-02-03 02:38:50|2153.2|2145.2|2152|2144|2153.5|2145.5|2151.5|2143.5|0
1770086340000|2026-02-03 02:39:00|2152.3|2144.3|2155|2147|2155|2147|2151.2|2143.2|1
1770086350000|2026-02-03 02:39:10|2155.1|2147.1|2155.8|2147.8|2156.1|2148.1|2153.8|2145.8|5
1770086360000|2026-02-03 02:39:20|2155.9|2147.9|2157.5|2149.5|2157.7|2149.7|2155.9|2147.9|1
1770086370000|2026-02-03 02:39:30|2157.3|2149.3|2156.8|2148.8|2157.4|2149.4|2156.4|2148.4|1
1770086380000|2026-02-03 02:39:40|2156.7|2148.7|2157.5|2149.5|2157.8|2149.8|2156.6|2148.6|0
1770086390000|2026-02-03 02:39:50|2157.2|2149.2|2156.9|2148.9|2159.2|2153.2|2154.6|2148.7|8
1770086400000|2026-02-03 02:40:00|2155.8|2147.8|2154.6|2146.6|2155.9|2147.9|2153.8|2145.8|3
1770086410000|2026-02-03 02:40:10|2154.9|2146.9|2152.4|2144.4|2154.9|2146.9|2152.2|2144.2|0
1770086420000|2026-02-03 02:40:20|2152.5|2144.5|2152.2|2144.2|2153.8|2145.8|2151.8|2143.8|1
1770086430000|2026-02-03 02:40:30|2151.9|2143.9|2154.3|2146.3|2154.4|2146.4|2151.4|2143.4|0
1770086440000|2026-02-03 02:40:40|2154.2|2146.2|2152.6|2144.6|2154.6|2146.6|2152.4|2144.4|1
1770086450000|2026-02-03 02:40:50|2152.4|2144.4|2153.5|2145.5|2154.9|2146.9|2151.9|2143.9|3
1770086460000|2026-02-03 02:41:00|2154.3|2146.3|2150.5|2142.5|2154.3|2146.3|2149.6|2141.6|1
1770086470000|2026-02-03 02:41:10|2149.7|2141.7|2148.7|2140.7|2149.7|2141.7|2148.1|2140.1|0
1770086480000|2026-02-03 02:41:20|2148.2|2140.2|2148.4|2140.4|2149.7|2144.1|2145.6|2139.4|0
1770086490000|2026-02-03 02:41:30|2148.7|2140.7|2148.5|2140.5|2151.6|2143.6|2147.7|2139.7|5
1770086500000|2026-02-03 02:41:40|2147.7|2139.7|2147.7|2139.7|2148.1|2142.4|2143.9|2138.1|3
1770086510000|2026-02-03 02:41:50|2147.8|2139.8|2149.7|2141.7|2152.6|2147.1|2147.7|2139.7|2
1770086520000|2026-02-03 02:42:00|2149.1|2141.1|2146.6|2138.6|2149.1|2141.1|2146.4|2138.4|1
1770086530000|2026-02-03 02:42:10|2146.4|2138.4|2146.6|2138.6|2147.6|2139.6|2146.2|2138.2|0
1770086540000|2026-02-03 02:42:20|2146.8|2138.8|2147.2|2139.2|2148.3|2140.3|2146.8|2138.8|1
1770086550000|2026-02-03 02:42:30|2147.3|2139.3|2146.8|2138.8|2147.3|2139.3|2146.8|2138.8|0
1770086560000|2026-02-03 02:42:40|2147|2139|2148.7|2140.7|2148.7|2141.9|2143.4|2138.9|1
1770086570000|2026-02-03 02:42:50|2148.9|2140.9|2148.4|2140.4|2148.9|2140.9|2147.5|2139.5|1
1770086580000|2026-02-03 02:43:00|2148.6|2140.6|2147.7|2139.7|2149.7|2144.2|2145.7|2139.3|3
1770086590000|2026-02-03 02:43:10|2147.5|2139.5|2143.8|2135.8|2148.6|2142.9|2143.7|2135.7|2
1770086600000|2026-02-03 02:43:20|2143.5|2135.5|2143.5|2135.5|2143.7|2135.7|2142.9|2134.9|2
1770086610000|2026-02-03 02:43:30|2144.2|2136.2|2144.2|2136.2|2144.5|2136.5|2143.3|2135.3|1
1770086620000|2026-02-03 02:43:40|2144.1|2136.1|2148.1|2140.1|2148.6|2140.6|2142|2134.8|4
1770086630000|2026-02-03 02:43:50|2147|2139|2145.2|2137.2|2147.5|2139.5|2145.1|2137.1|2
1770086640000|2026-02-03 02:44:00|2145.3|2137.3|2143.1|2135.1|2147.9|2139.9|2143.1|2135.1|0
1770086650000|2026-02-03 02:44:10|2143.3|2135.3|2135.3|2127.3|2143.8|2135.8|2131.8|2127.1|7
1770086660000|2026-02-03 02:44:20|2135.1|2127.1|2131.6|2123.6|2135.4|2130|2131.3|2123.6|20
1770086670000|2026-02-03 02:44:30|2131.8|2123.8|2135.3|2127.3|2135.8|2130.1|2131.5|2123.8|4
1770086680000|2026-02-03 02:44:40|2135.4|2127.4|2135.1|2127.1|2135.4|2127.4|2134.8|2126.8|5
1770086690000|2026-02-03 02:44:50|2135.2|2127.2|2131.6|2123.6|2135.2|2127.2|2131.6|2123.6|4
1770086700000|2026-02-03 02:45:00|2130.4|2122.4|2128.8|2120.8|2131|2124.9|2126.4|2120.3|3
1770086710000|2026-02-03 02:45:10|2128.4|2120.4|2118.4|2110.4|2128.7|2120.7|2118.3|2110.3|58
1770086720000|2026-02-03 02:45:20|2118.8|2110.8|2119.5|2111.5|2120.3|2112.6|2114.1|2109|14
1770086730000|2026-02-03 02:45:30|2119|2111|2123.6|2115.6|2123.6|2116.2|2117.2|2111|10
1770086740000|2026-02-03 02:45:40|2124|2116|2121.1|2113.1|2126|2118|2117.7|2113.1|12
1770086750000|2026-02-03 02:45:50|2121.3|2113.3|2122.9|2114.9|2124.2|2116.2|2121.2|2113.2|3
1770086760000|2026-02-03 02:46:00|2122.6|2114.6|2123.6|2115.6|2124.1|2116.1|2118.7|2110.7|14
1770086770000|2026-02-03 02:46:10|2121.9|2113.9|2122.1|2114.1|2123.3|2115.3|2119.8|2111.8|3
1770086780000|2026-02-03 02:46:20|2121.6|2113.6|2114.8|2106.8|2122|2114|2114.6|2106.8|14
1770086790000|2026-02-03 02:46:30|2115|2107|2114.3|2106.3|2116.2|2108.2|2114|2106|6
1770086800000|2026-02-03 02:46:40|2116.5|2108.5|2116.9|2108.9|2117.2|2111.1|2112.6|2108.5|7
1770086810000|2026-02-03 02:46:50|2117.7|2109.7|2117.2|2109.2|2118.6|2113.3|2114.7|2109.2|13
1770086820000|2026-02-03 02:47:00|2117|2109|2118.4|2110.4|2119.6|2111.6|2117|2109|3
1770086830000|2026-02-03 02:47:10|2117.1|2109.1|2114.6|2106.6|2117.1|2109.1|2114.6|2106.6|7
1770086840000|2026-02-03 02:47:20|2114.5|2106.5|2119.5|2111.5|2120.9|2112.9|2114.3|2106.3|6
1770086850000|2026-02-03 02:47:30|2119.7|2111.7|2121.3|2113.3|2122.8|2114.8|2119.7|2111.7|4
1770086860000|2026-02-03 02:47:40|2121.4|2113.4|2123.4|2115.4|2124|2116|2120.8|2112.8|1
1770086870000|2026-02-03 02:47:50|2123.8|2115.8|2128.5|2120.5|2128.5|2120.5|2123.8|2115.8|3
1770086880000|2026-02-03 02:48:00|2128.6|2120.6|2125.2|2117.2|2128.9|2120.9|2125.2|2117.2|4
1770086890000|2026-02-03 02:48:10|2125.1|2117.1|2126.5|2118.5|2126.6|2118.6|2122.9|2114.9|2
1770086900000|2026-02-03 02:48:20|2127.3|2119.3|2126|2118|2128.5|2120.5|2125.7|2117.7|4
1770086910000|2026-02-03 02:48:30|2125.8|2117.8|2125.2|2117.2|2127.8|2119.8|2124.1|2116.1|5
1770086920000|2026-02-03 02:48:40|2123.5|2115.5|2122.7|2114.7|2124.4|2118.5|2120|2113.8|3
1770086930000|2026-02-03 02:48:50|2122.8|2114.8|2122.2|2114.2|2123.4|2115.4|2121|2113|4
1770086940000|2026-02-03 02:49:00|2122.9|2114.9|2127.3|2119.3|2127.3|2119.3|2121.5|2113.5|4
1770086950000|2026-02-03 02:49:10|2127.5|2119.5|2129.8|2121.8|2129.9|2121.9|2127.5|2119.5|1
1770086960000|2026-02-03 02:49:20|2129.9|2121.9|2130.7|2122.7|2132.1|2124.1|2129.7|2121.7|8
1770086970000|2026-02-03 02:49:30|2130.8|2122.8|2132|2124|2132.3|2124.3|2130.8|2122.8|1
1770086980000|2026-02-03 02:49:40|2132.9|2124.9|2132.3|2124.3|2132.9|2124.9|2130.8|2122.8|5
1770086990000|2026-02-03 02:49:50|2132.7|2124.7|2134.5|2126.5|2134.6|2126.6|2131.8|2123.8|1
1770087000000|2026-02-03 02:50:00|2134.6|2126.6|2137.7|2129.7|2137.9|2129.9|2134.6|2126.6|4
1770087010000|2026-02-03 02:50:10|2137.8|2129.8|2130.2|2128.7|2137.8|2129.8|2130.2|2124|4
1770087020000|2026-02-03 02:50:20|2130.4|2128.9|2133.3|2125.3|2133.8|2129|2130.4|2124.4|1
1770087030000|2026-02-03 02:50:30|2132.7|2124.7|2129.3|2121.3|2132.8|2124.8|2128.7|2120.7|4
1770087040000|2026-02-03 02:50:40|2129.7|2121.7|2127.6|2119.6|2129.8|2121.8|2127.6|2119.6|1
1770087050000|2026-02-03 02:50:50|2127.9|2119.9|2127.4|2119.4|2129.9|2121.9|2127.4|2119.4|0
1770087060000|2026-02-03 02:51:00|2127.1|2119.1|2127|2119|2128.5|2120.5|2126.1|2118.1|1
1770087070000|2026-02-03 02:51:10|2127.2|2119.2|2127.1|2119.1|2129.1|2121.1|2126.6|2118.6|3
1770087080000|2026-02-03 02:51:20|2127|2119|2128.2|2120.2|2128.2|2120.2|2126.2|2118.2|1
1770087090000|2026-02-03 02:51:30|2127.5|2119.5|2127.9|2119.9|2129.8|2121.8|2127.1|2119.1|0
1770087100000|2026-02-03 02:51:40|2128.1|2120.1|2131.4|2123.4|2131.4|2123.4|2127.6|2119.6|3
1770087110000|2026-02-03 02:51:50|2130.6|2122.6|2126.3|2118.3|2131.2|2123.2|2126|2118|16
1770087120000|2026-02-03 02:52:00|2126|2118|2126.5|2118.5|2127.9|2119.9|2126|2118|4
1770087130000|2026-02-03 02:52:10|2126.7|2118.7|2127.8|2119.8|2129.5|2121.5|2126.7|2118.7|1
1770087140000|2026-02-03 02:52:20|2128.1|2120.1|2129.7|2121.7|2131|2123|2128.1|2120.1|0
1770087150000|2026-02-03 02:52:30|2130|2122|2125.8|2117.8|2130.3|2122.3|2125.7|2117.7|4
1770087160000|2026-02-03 02:52:40|2125.7|2117.7|2129.7|2121.7|2130.7|2122.7|2124.8|2116.8|10
1770087170000|2026-02-03 02:52:50|2129.6|2121.6|2130.7|2122.7|2130.7|2122.7|2129.6|2121.6|1
1770087180000|2026-02-03 02:53:00|2130.6|2122.6|2129.8|2121.8|2131|2123|2128.6|2120.6|2
1770087190000|2026-02-03 02:53:10|2129.5|2121.5|2130.1|2122.1|2130.4|2122.4|2129|2121|0
1770087200000|2026-02-03 02:53:20|2130|2122|2131.7|2123.7|2131.9|2123.9|2129.4|2121.4|2
1770087210000|2026-02-03 02:53:30|2130.8|2122.8|2131.2|2123.2|2131.3|2123.3|2130|2122|4
1770087220000|2026-02-03 02:53:40|2131.3|2123.3|2134.9|2126.9|2135|2127|2131.3|2123.3|2
1770087230000|2026-02-03 02:53:50|2135|2127|2134.1|2126.1|2135.8|2127.8|2133.9|2125.9|1
1770087240000|2026-02-03 02:54:00|2133.8|2125.8|2137.6|2129.6|2137.6|2129.6|2133.7|2125.7|0
1770087250000|2026-02-03 02:54:10|2137.8|2129.8|2139|2131|2139.2|2131.2|2137.1|2129.1|0
1770087260000|2026-02-03 02:54:20|2139.1|2131.1|2138.6|2130.6|2139.8|2131.8|2137.6|2129.6|2
1770087270000|2026-02-03 02:54:30|2138.5|2130.5|2139.7|2131.7|2139.9|2131.9|2138.2|2130.2|0
1770087280000|2026-02-03 02:54:40|2139.6|2131.6|2137.3|2129.3|2139.6|2135.5|2134.6|2126.6|4
1770087290000|2026-02-03 02:54:50|2137.2|2129.2|2137|2129|2138.2|2130.2|2136.6|2128.6|0
1770087300000|2026-02-03 02:55:00|2136.7|2128.7|2133.6|2125.6|2137|2129|2133.6|2125.6|1
1770087310000|2026-02-03 02:55:10|2133.7|2125.7|2133.6|2125.6|2134.5|2126.5|2132.7|2124.7|1
1770087320000|2026-02-03 02:55:20|2133.4|2125.4|2134|2126|2135|2127|2132.3|2124.3|0
1770087330000|2026-02-03 02:55:30|2133.9|2125.9|2135.1|2127.1|2135.1|2127.1|2133.6|2125.6|1
1770087340000|2026-02-03 02:55:40|2135.4|2127.4|2133.1|2125.1|2135.4|2127.4|2133.1|2125.1|0
1770087350000|2026-02-03 02:55:50|2134.9|2126.9|2135.7|2127.7|2135.8|2127.8|2134.3|2126.3|0
1770087360000|2026-02-03 02:56:00|2135.5|2127.5|2136.6|2128.6|2136.9|2128.9|2135.5|2127.5|0
1770087370000|2026-02-03 02:56:10|2136.7|2128.7|2135.9|2127.9|2136.8|2128.8|2135.9|2127.9|0
1770087380000|2026-02-03 02:56:20|2135.7|2127.7|2134.3|2126.3|2136|2128|2134|2126|0
1770087390000|2026-02-03 02:56:30|2134.4|2126.4|2130.6|2122.6|2135.2|2129|2130.5|2122.6|1
1770087400000|2026-02-03 02:56:40|2130.8|2122.8|2129.9|2121.9|2131.4|2123.4|2129.9|2121.9|0
1770087410000|2026-02-03 02:56:50|2130.1|2122.1|2130.6|2122.6|2131.3|2123.3|2130|2122|0
1770087420000|2026-02-03 02:57:00|2130.4|2122.4|2130.5|2122.5|2130.9|2122.9|2129.1|2121.1|0
1770087430000|2026-02-03 02:57:10|2130.6|2122.6|2128.9|2120.9|2132|2124|2128.9|2120.9|0
1770087440000|2026-02-03 02:57:20|2129|2121|2125.7|2117.7|2129|2121|2125.7|2117.7|0
1770087450000|2026-02-03 02:57:30|2125.8|2117.8|2125.8|2117.8|2126.7|2118.7|2125.5|2117.5|0
1770087460000|2026-02-03 02:57:40|2125.7|2117.7|2125.3|2117.3|2126.8|2118.8|2125.2|2117.2|9
1770087470000|2026-02-03 02:57:50|2125.2|2117.2|2124.9|2116.9|2125.4|2120.4|2121.9|2116.8|0
1770087480000|2026-02-03 02:58:00|2126.5|2118.5|2125.4|2117.4|2128.4|2120.4|2125.3|2117.3|9
1770087490000|2026-02-03 02:58:10|2125.5|2117.5|2124.1|2116.1|2125.5|2117.5|2122.9|2114.9|1
1770087500000|2026-02-03 02:58:20|2124.2|2116.2|2127.6|2119.6|2129.5|2121.5|2124.2|2116.2|5
1770087510000|2026-02-03 02:58:30|2127.7|2119.7|2128.4|2120.4|2128.4|2120.4|2127.7|2119.7|0
1770087520000|2026-02-03 02:58:40|2129.2|2121.2|2128.1|2120.1|2129.2|2121.2|2127.6|2119.6|0
1770087530000|2026-02-03 02:58:50|2127.8|2119.8|2128.4|2120.4|2128.7|2120.7|2126.2|2118.2|0
1770087540000|2026-02-03 02:59:00|2128.7|2120.7|2129.6|2121.6|2130.8|2122.8|2128.5|2120.5|1
1770087550000|2026-02-03 02:59:10|2129.7|2121.7|2129.6|2121.6|2131.1|2123.1|2128|2120|1
1770087560000|2026-02-03 02:59:20|2129.7|2121.7|2130.5|2122.5|2130.9|2122.9|2129.4|2121.4|0
1770087570000|2026-02-03 02:59:30|2130.6|2122.6|2134.6|2126.6|2134.8|2127.1|2128.6|2122.3|6
1770087580000|2026-02-03 02:59:40|2134.7|2126.7|2135.3|2127.3|2135.6|2127.6|2134.7|2126.7|0
1770087590000|2026-02-03 02:59:50|2134.6|2126.6|2137.7|2129.7|2137.9|2129.9|2134.6|2126.6|3
1770087600000|2026-02-03 03:00:00|2137.8|2129.8|2138.2|2130.2|2138.3|2130.3|2137.6|2129.6|0
1770087610000|2026-02-03 03:00:10|2138.1|2130.1|2142.4|2134.4|2142.4|2134.4|2138.1|2130.1|6
1770087620000|2026-02-03 03:00:20|2142.5|2134.5|2142.7|2134.7|2143|2135|2141.7|2133.7|1
1770087630000|2026-02-03 03:00:30|2142.5|2134.5|2142.7|2134.7|2143.5|2135.5|2142|2134|0
1770087640000|2026-02-03 03:00:40|2142.8|2134.8|2145.7|2137.7|2145.7|2137.7|2142.7|2134.7|4
1770087650000|2026-02-03 03:00:50|2145.2|2137.2|2146.3|2138.3|2147|2139|2144.3|2136.3|4
1770087660000|2026-02-03 03:01:00|2146.2|2138.2|2146.1|2138.1|2146.4|2138.4|2145.5|2137.5|0
1770087670000|2026-02-03 03:01:10|2146|2138|2143.7|2135.7|2146|2138|2143.4|2135.4|0
1770087680000|2026-02-03 03:01:20|2143.4|2135.4|2143.4|2135.4|2144.8|2136.8|2142.5|2134.5|0
1770087690000|2026-02-03 03:01:30|2143.3|2135.3|2143.3|2135.3|2143.7|2135.7|2141.8|2133.8|0
1770087700000|2026-02-03 03:01:40|2143.2|2135.2|2142.8|2134.8|2143.2|2135.2|2142.1|2134.1|0
1770087710000|2026-02-03 03:01:50|2143|2135|2142.1|2134.1|2144.2|2136.2|2141.9|2133.9|0
1770087720000|2026-02-03 03:02:00|2142|2134|2140.9|2132.9|2143.8|2135.8|2140.9|2132.9|6
1770087730000|2026-02-03 03:02:10|2141.4|2133.4|2144.9|2136.9|2145|2137|2141.4|2133.4|1
1770087740000|2026-02-03 03:02:20|2144.8|2136.8|2145.5|2137.5|2146.9|2138.9|2144.7|2136.7|0
1770087750000|2026-02-03 03:02:30|2145.6|2137.6|2150.2|2142.2|2150.2|2142.2|2145.5|2137.5|2
1770087760000|2026-02-03 03:02:40|2149.7|2141.7|2150.3|2142.3|2150.7|2142.7|2148.8|2140.8|2
1770087770000|2026-02-03 03:02:50|2150.4|2142.4|2151.1|2143.1|2151.3|2143.3|2149.9|2141.9|3
1770087780000|2026-02-03 03:03:00|2151.3|2143.3|2149.1|2141.1|2151.4|2143.4|2148.6|2140.6|0
1770087790000|2026-02-03 03:03:10|2149.2|2141.2|2149.7|2141.7|2149.7|2141.7|2148.7|2140.7|0
1770087800000|2026-02-03 03:03:20|2149.6|2141.6|2149.2|2141.2|2150.2|2142.2|2148.6|2140.6|0
1770087810000|2026-02-03 03:03:30|2149|2141|2151|2143|2151.2|2143.2|2148.5|2140.5|3
1770087820000|2026-02-03 03:03:40|2150.7|2142.7|2150.5|2142.5|2150.8|2142.8|2150.3|2142.3|0
1770087830000|2026-02-03 03:03:50|2150.3|2142.3|2145.2|2137.2|2150.8|2142.8|2144.6|2136.6|2
1770087840000|2026-02-03 03:04:00|2145.3|2137.3|2151.9|2143.9|2152|2144|2145.3|2137.3|1
1770087850000|2026-02-03 03:04:10|2152|2144|2151.5|2143.5|2152.2|2144.2|2151|2143|3
1770087860000|2026-02-03 03:04:20|2151.1|2143.1|2151.5|2143.5|2152|2144|2149.6|2141.6|5
1770087870000|2026-02-03 03:04:30|2149.7|2141.7|2150.9|2142.9|2151.6|2143.6|2149.7|2141.7|1
1770087880000|2026-02-03 03:04:40|2150.8|2142.8|2151.1|2143.1|2151.1|2143.1|2149.2|2141.2|0
1770087890000|2026-02-03 03:04:50|2150.1|2142.1|2150.6|2142.6|2150.7|2142.7|2150.1|2142.1|0
1770087900000|2026-02-03 03:05:00|2150.7|2142.7|2151.5|2143.5|2152.1|2144.1|2150.7|2142.7|1
1770087910000|2026-02-03 03:05:10|2152|2144|2152.1|2144.1|2152.2|2147.6|2149|2142.3|9
1770087920000|2026-02-03 03:05:20|2149|2147.5|2148.4|2140.4|2152.1|2147.7|2144.2|2140.2|11
1770087930000|2026-02-03 03:05:30|2150.1|2142.1|2149|2141|2150.1|2142.1|2148.3|2140.3|2
1770087940000|2026-02-03 03:05:40|2149.2|2141.2|2151.3|2143.3|2151.5|2143.5|2149.2|2141.2|4
1770087950000|2026-02-03 03:05:50|2151.4|2143.4|2151.2|2143.2|2151.5|2143.5|2150|2142|2
1770087960000|2026-02-03 03:06:00|2151.5|2143.5|2156.4|2148.4|2157.3|2149.3|2149.1|2143.4|3
1770087970000|2026-02-03 03:06:10|2156.3|2148.3|2157.1|2149.1|2157.5|2149.5|2155.2|2147.2|3
1770087980000|2026-02-03 03:06:20|2156.8|2148.8|2156.7|2148.7|2157.2|2149.2|2156.4|2148.4|0
1770087990000|2026-02-03 03:06:30|2156.3|2148.3|2154.7|2146.7|2157.1|2149.1|2154.5|2146.5|0
1770088000000|2026-02-03 03:06:40|2154.5|2146.5|2155.6|2147.6|2155.6|2151.1|2152.5|2146.5|4
1770088010000|2026-02-03 03:06:50|2152.5|2151|2155.8|2147.8|2157.3|2151.1|2152.5|2147.8|2
1770088020000|2026-02-03 03:07:00|2156.2|2148.2|2154|2146|2157.1|2149.1|2153.6|2145.6|0
1770088030000|2026-02-03 03:07:10|2153.9|2145.9|2151|2143|2154|2146|2150.2|2142.2|2
1770088040000|2026-02-03 03:07:20|2150.9|2142.9|2150.4|2142.4|2150.9|2144.3|2145.8|2140.4|3
1770088050000|2026-02-03 03:07:30|2150.5|2142.5|2149.3|2141.3|2151|2143|2148.7|2140.7|0
1770088060000|2026-02-03 03:07:40|2149.2|2141.2|2145.3|2137.3|2150.4|2142.4|2144.9|2136.9|4
1770088070000|2026-02-03 03:07:50|2145.2|2137.2|2145|2137|2148.2|2140.2|2144.3|2136.3|9
1770088080000|2026-02-03 03:08:00|2144.7|2136.7|2148.4|2140.4|2148.4|2140.4|2143.4|2135.4|6
1770088090000|2026-02-03 03:08:10|2148.2|2140.2|2148.2|2140.2|2148.3|2140.3|2146.4|2138.4|0
1770088100000|2026-02-03 03:08:20|2148.1|2140.1|2149.2|2141.2|2149.6|2141.6|2148|2140|0
1770088110000|2026-02-03 03:08:30|2149.1|2141.1|2148.1|2140.1|2149.1|2141.1|2148|2140|0
1770088120000|2026-02-03 03:08:40|2148.3|2140.3|2144.5|2136.5|2148.4|2140.4|2143.6|2135.6|1
1770088130000|2026-02-03 03:08:50|2144.3|2136.3|2142.6|2134.6|2144.3|2136.3|2141.3|2133.3|1
1770088140000|2026-02-03 03:09:00|2143.1|2135.1|2147.3|2139.3|2147.3|2139.3|2143.1|2135.1|2
1770088150000|2026-02-03 03:09:10|2146.8|2138.8|2146.3|2138.3|2148.3|2140.3|2145.9|2137.9|2
1770088160000|2026-02-03 03:09:20|2146.2|2138.2|2144.6|2136.6|2146.7|2138.7|2144.6|2136.6|0
1770088170000|2026-02-03 03:09:30|2144.3|2136.3|2144.4|2136.4|2144.5|2136.5|2142.6|2134.6|0
1770088180000|2026-02-03 03:09:40|2144.3|2136.3|2143.2|2135.2|2144.9|2137.9|2139.4|2135.2|2
1770088190000|2026-02-03 03:09:50|2143.5|2135.5|2145.5|2137.5|2145.7|2137.7|2143.2|2135.2|0
1770088200000|2026-02-03 03:10:00|2145.6|2137.6|2141|2133|2145.6|2137.6|2140.2|2132.2|0
1770088210000|2026-02-03 03:10:10|2141.2|2133.2|2138.6|2130.6|2142.1|2134.1|2138.6|2130.6|1
1770088220000|2026-02-03 03:10:20|2138.2|2130.2|2138.9|2130.9|2139.4|2131.4|2137.8|2129.8|1
1770088230000|2026-02-03 03:10:30|2138.7|2130.7|2140|2132|2140|2132|2137.5|2129.5|0
1770088240000|2026-02-03 03:10:40|2139.8|2131.8|2137.5|2129.5|2140|2132|2137.4|2129.4|0
1770088250000|2026-02-03 03:10:50|2137.9|2129.9|2136.3|2128.3|2137.9|2129.9|2136|2128|0
1770088260000|2026-02-03 03:11:00|2137.3|2129.3|2140.1|2132.1|2140.5|2132.5|2137.3|2129.3|0
1770088270000|2026-02-03 03:11:10|2140.2|2132.2|2136.5|2128.5|2140.6|2134.5|2135.2|2127.2|9
1770088280000|2026-02-03 03:11:20|2136.4|2128.4|2132.2|2124.2|2136.5|2128.5|2132.2|2124.2|0
1770088290000|2026-02-03 03:11:30|2132|2124|2135.8|2127.8|2135.9|2130.5|2132|2124|1
1770088300000|2026-02-03 03:11:40|2135.3|2127.3|2136.7|2128.7|2136.7|2128.7|2134.9|2126.9|0
1770088310000|2026-02-03 03:11:50|2133.6|2132.1|2136.9|2128.9|2138.4|2132.1|2133.6|2128.6|1
1770088320000|2026-02-03 03:12:00|2136.8|2128.8|2135.5|2127.5|2136.8|2130|2131.5|2126.8|1
1770088330000|2026-02-03 03:12:10|2135.2|2127.2|2134.3|2126.3|2135.2|2130|2131.5|2125|2
1770088340000|2026-02-03 03:12:20|2134.4|2126.4|2131.7|2123.7|2134.4|2126.4|2131.6|2123.6|4
1770088350000|2026-02-03 03:12:30|2131.8|2123.8|2131.4|2123.4|2132.3|2127.8|2129.3|2122.9|4
1770088360000|2026-02-03 03:12:40|2131.9|2123.9|2131.9|2123.9|2132.6|2124.6|2131.4|2123.4|1
1770088370000|2026-02-03 03:12:50|2131.7|2123.7|2129.1|2121.1|2131.7|2123.7|2129.1|2121.1|0
1770088380000|2026-02-03 03:13:00|2129.2|2121.2|2130.4|2122.4|2131.3|2123.3|2129.2|2121.2|0
1770088390000|2026-02-03 03:13:10|2130.5|2122.5|2132.2|2124.2|2132.4|2124.4|2130.4|2122.4|1
1770088400000|2026-02-03 03:13:20|2132.3|2124.3|2135.8|2127.8|2135.8|2129.6|2129.5|2124.3|2
1770088410000|2026-02-03 03:13:30|2135.9|2127.9|2134.3|2126.3|2136.2|2128.2|2134.3|2126.3|0
1770088420000|2026-02-03 03:13:40|2134.4|2126.4|2132.3|2124.3|2134.4|2126.4|2131.4|2123.4|0
1770088430000|2026-02-03 03:13:50|2132.4|2124.4|2134|2126|2135.2|2127.2|2132.4|2124.4|1
1770088440000|2026-02-03 03:14:00|2133.9|2125.9|2132.3|2124.3|2133.9|2125.9|2132.3|2124.3|0
1770088450000|2026-02-03 03:14:10|2132.2|2124.2|2131.5|2123.5|2132.5|2124.5|2131.5|2123.5|1
1770088460000|2026-02-03 03:14:20|2131.4|2123.4|2131.4|2123.4|2131.9|2123.9|2131.4|2123.4|0
1770088470000|2026-02-03 03:14:30|2131.7|2123.7|2135.3|2127.3|2135.5|2127.5|2131.7|2123.7|3
1770088480000|2026-02-03 03:14:40|2135.2|2127.2|2134.8|2126.8|2135.2|2127.2|2133.8|2125.8|0
1770088490000|2026-02-03 03:14:50|2134.4|2126.4|2135.9|2127.9|2136|2128|2134.4|2126.4|0
1770088500000|2026-02-03 03:15:00|2135.6|2127.6|2135.8|2127.8|2136.4|2128.4|2134.7|2126.7|0
1770088510000|2026-02-03 03:15:10|2135.5|2127.5|2134.7|2126.7|2135.9|2127.9|2133.7|2125.7|0
1770088520000|2026-02-03 03:15:20|2134.8|2126.8|2136.8|2128.8|2136.8|2132|2133.5|2126.8|1
1770088530000|2026-02-03 03:15:30|2133.6|2132.1|2138.1|2130.1|2138.3|2132.1|2133.6|2128.8|1
1770088540000|2026-02-03 03:15:40|2137.5|2129.5|2131.3|2123.3|2137.5|2132.7|2131.3|2123.3|1
1770088550000|2026-02-03 03:15:50|2131.4|2123.4|2129.8|2121.8|2131.6|2123.6|2129.3|2121.3|2
1770088560000|2026-02-03 03:16:00|2130|2122|2133.9|2125.9|2134.1|2126.1|2130|2122|0
1770088570000|2026-02-03 03:16:10|2133.6|2125.6|2132.6|2124.6|2134.3|2126.3|2132.6|2124.6|0
1770088580000|2026-02-03 03:16:20|2132.3|2124.3|2133.7|2125.7|2134.2|2126.2|2131.9|2123.9|1
1770088590000|2026-02-03 03:16:30|2133.8|2125.8|2131.1|2123.1|2133.8|2127|2128.5|2123|2
1770088600000|2026-02-03 03:16:40|2131.2|2123.2|2130.7|2122.7|2131.5|2125.9|2127.4|2121.1|2
1770088610000|2026-02-03 03:16:50|2130.6|2122.6|2130.3|2122.3|2130.8|2122.8|2129.9|2121.9|0
1770088620000|2026-02-03 03:17:00|2130|2122|2127.4|2119.4|2130.1|2124|2125.4|2119.4|1
1770088630000|2026-02-03 03:17:10|2127.5|2119.5|2128.6|2120.6|2129.1|2121.1|2127.1|2119.1|1
1770088640000|2026-02-03 03:17:20|2128.7|2120.7|2127.1|2119.1|2129.4|2121.4|2125.6|2117.6|1
1770088650000|2026-02-03 03:17:30|2127.2|2119.2|2126.9|2118.9|2127.5|2122.9|2124.4|2118.8|0
1770088660000|2026-02-03 03:17:40|2126.8|2118.8|2131|2123|2131|2123.5|2125|2118.8|2
1770088670000|2026-02-03 03:17:50|2130.9|2122.9|2131.6|2123.6|2132|2124|2130.4|2122.4|1
1770088680000|2026-02-03 03:18:00|2131|2123|2132.7|2124.7|2132.9|2124.9|2131|2123|0
1770088690000|2026-02-03 03:18:10|2132.8|2124.8|2132.6|2124.6|2132.9|2124.9|2132.1|2124.1|0
1770088700000|2026-02-03 03:18:20|2132.7|2124.7|2134.3|2126.3|2134.3|2126.3|2132|2124|1
1770088710000|2026-02-03 03:18:30|2134.7|2126.7|2135.7|2127.7|2135.8|2127.8|2134.6|2126.6|0
1770088720000|2026-02-03 03:18:40|2135.6|2127.6|2136.2|2128.2|2136.2|2128.2|2134.8|2126.8|2
1770088730000|2026-02-03 03:18:50|2137.2|2129.2|2137.6|2129.6|2138.3|2130.3|2135|2127|1
1770088740000|2026-02-03 03:19:00|2137.7|2129.7|2140.9|2132.9|2142.5|2134.5|2136.9|2128.9|4
1770088750000|2026-02-03 03:19:10|2141|2133|2141.6|2133.6|2141.6|2133.6|2140.4|2132.4|0
1770088760000|2026-02-03 03:19:20|2141.9|2133.9|2141.1|2133.1|2142.2|2134.2|2139.5|2131.5|0
1770088770000|2026-02-03 03:19:30|2140.9|2132.9|2140.2|2132.2|2140.9|2132.9|2139.5|2131.5|1
1770088780000|2026-02-03 03:19:40|2140.1|2132.1|2142.8|2134.8|2142.8|2134.8|2139.1|2131.1|2
1770088790000|2026-02-03 03:19:50|2142.9|2134.9|2142.3|2134.3|2143.1|2135.1|2142.1|2134.1|0
1770088800000|2026-02-03 03:20:00|2141.7|2133.7|2139|2131|2142.1|2134.1|2139|2131|1
1770088810000|2026-02-03 03:20:10|2138.7|2130.7|2138.6|2130.6|2139.6|2131.6|2138.3|2130.3|1
1770088820000|2026-02-03 03:20:20|2139.1|2131.1|2141.9|2133.9|2141.9|2133.9|2138.9|2130.9|7
1770088830000|2026-02-03 03:20:30|2141|2133|2142.8|2134.8|2144.7|2138.2|2139.7|2133|14
1770088840000|2026-02-03 03:20:40|2142.7|2134.7|2143.9|2135.9|2144.3|2136.3|2142.5|2134.5|1
1770088850000|2026-02-03 03:20:50|2144.1|2136.1|2144|2136|2144.9|2136.9|2142.9|2134.9|0
1770088860000|2026-02-03 03:21:00|2144.1|2136.1|2143.1|2135.1|2144.7|2136.7|2142.8|2134.8|5
1770088870000|2026-02-03 03:21:10|2142.8|2134.8|2143.1|2135.1|2143.1|2135.1|2142.7|2134.7|1
1770088880000|2026-02-03 03:21:20|2143.2|2135.2|2147.5|2139.5|2148.3|2141.5|2143|2135.2|14
1770088890000|2026-02-03 03:21:30|2147.6|2139.6|2151.1|2143.1|2151.8|2143.8|2147.6|2139.6|2
1770088900000|2026-02-03 03:21:40|2151.7|2143.7|2153|2145|2153.3|2145.3|2151.7|2143.7|0
1770088910000|2026-02-03 03:21:50|2153.1|2145.1|2152.6|2144.6|2153.4|2145.4|2151.7|2143.7|1
1770088920000|2026-02-03 03:22:00|2152.5|2144.5|2151.3|2143.3|2152.8|2144.8|2150.5|2142.5|0
1770088930000|2026-02-03 03:22:10|2148.3|2146.8|2149.8|2141.8|2153|2146.8|2148.3|2141.8|4
1770088940000|2026-02-03 03:22:20|2149.9|2141.9|2150.9|2142.9|2151.4|2143.4|2149.4|2141.4|0
1770088950000|2026-02-03 03:22:30|2150.8|2142.8|2148.1|2140.1|2150.9|2142.9|2147.7|2139.7|3
1770088960000|2026-02-03 03:22:40|2148.2|2140.2|2146.2|2138.2|2149.2|2141.2|2146.2|2138.2|9
1770088970000|2026-02-03 03:22:50|2146.3|2138.3|2149.5|2141.5|2149.5|2141.5|2143.9|2135.9|8
1770088980000|2026-02-03 03:23:00|2150.3|2142.3|2146.6|2138.6|2150.3|2142.3|2143.3|2138.5|1
1770088990000|2026-02-03 03:23:10|2146.2|2138.2|2144.6|2136.6|2146.2|2138.2|2143|2135|0
1770089000000|2026-02-03 03:23:20|2144.2|2136.2|2142.1|2134.1|2144.2|2136.2|2142.1|2134.1|0
1770089010000|2026-02-03 03:23:30|2142.2|2134.2|2139.9|2131.9|2142.3|2134.3|2139.9|2131.9|0
1770089020000|2026-02-03 03:23:40|2139.8|2131.8|2144.9|2136.9|2144.9|2136.9|2139.8|2131.8|2
1770089030000|2026-02-03 03:23:50|2145.2|2137.2|2143.9|2135.9|2145.2|2137.2|2143.3|2135.3|1
1770089040000|2026-02-03 03:24:00|2144.1|2136.1|2145.6|2137.6|2145.9|2137.9|2144.1|2136.1|4
1770089050000|2026-02-03 03:24:10|2145.7|2137.7|2143.3|2135.3|2145.7|2137.7|2142.8|2134.8|5
1770089060000|2026-02-03 03:24:20|2143.2|2135.2|2145.6|2137.6|2145.6|2137.6|2143.2|2135.2|2
1770089070000|2026-02-03 03:24:30|2145.5|2137.5|2146.6|2138.6|2146.6|2138.6|2144|2136|0
1770089080000|2026-02-03 03:24:40|2146.3|2138.3|2148.6|2140.6|2148.6|2140.6|2146.1|2138.1|0
1770089090000|2026-02-03 03:24:50|2148.4|2140.4|2146|2138|2148.8|2140.8|2146|2138|2
1770089100000|2026-02-03 03:25:00|2146.4|2138.4|2146.8|2138.8|2146.8|2138.8|2144.9|2136.9|1
1770089110000|2026-02-03 03:25:10|2146.7|2138.7|2145|2137|2146.8|2138.8|2144.8|2136.8|0
1770089120000|2026-02-03 03:25:20|2144.8|2136.8|2144.1|2136.1|2145.6|2137.6|2143.9|2135.9|0
1770089130000|2026-02-03 03:25:30|2143.5|2135.5|2141.6|2133.6|2143.9|2135.9|2140|2132|1
1770089140000|2026-02-03 03:25:40|2141.7|2133.7|2140.6|2132.6|2141.7|2133.7|2140.3|2132.3|0
1770089150000|2026-02-03 03:25:50|2140.8|2132.8|2140.1|2132.1|2141|2133|2137.5|2129.5|1
1770089160000|2026-02-03 03:26:00|2140.3|2132.3|2139.9|2131.9|2141|2133|2138.1|2130.1|8
1770089170000|2026-02-03 03:26:10|2141.7|2133.7|2137.2|2129.2|2141.7|2133.7|2136.9|2128.9|0
1770089180000|2026-02-03 03:26:20|2137|2129|2138.5|2130.5|2139|2131|2137|2129|0
1770089190000|2026-02-03 03:26:30|2138.4|2130.4|2138.2|2130.2|2139.1|2131.1|2137.5|2129.5|0
1770089200000|2026-02-03 03:26:40|2139.5|2131.5|2143.6|2135.6|2143.8|2135.8|2138.9|2130.9|6
1770089210000|2026-02-03 03:26:50|2143.4|2135.4|2143.4|2135.4|2143.5|2135.5|2142.6|2134.6|0
1770089220000|2026-02-03 03:27:00|2143.5|2135.5|2145.2|2137.2|2145.3|2137.3|2143.5|2135.5|0
1770089230000|2026-02-03 03:27:10|2145.1|2137.1|2146.3|2138.3|2146.3|2138.3|2144.5|2136.5|0
1770089240000|2026-02-03 03:27:20|2145.8|2137.8|2145.7|2137.7|2148|2143.9|2145.4|2137.7|2
1770089250000|2026-02-03 03:27:30|2145.6|2137.6|2146.4|2138.4|2146.6|2138.6|2145.6|2137.6|0
1770089260000|2026-02-03 03:27:40|2146.5|2138.5|2146.7|2138.7|2146.7|2138.7|2146.2|2138.2|1
1770089270000|2026-02-03 03:27:50|2146.8|2138.8|2146.7|2138.7|2146.8|2138.8|2146.7|2138.7|0
1770089280000|2026-02-03 03:28:00|2146.8|2138.8|2147.8|2139.8|2149.5|2141.5|2146.8|2138.8|1
1770089290000|2026-02-03 03:28:10|2147.1|2139.1|2148.7|2140.7|2148.8|2140.8|2145.7|2137.7|1
1770089300000|2026-02-03 03:28:20|2148.8|2140.8|2150.1|2142.1|2150.3|2142.3|2148.1|2140.1|1
1770089310000|2026-02-03 03:28:30|2150.2|2142.2|2150.5|2142.5|2150.6|2142.6|2149.8|2141.8|1
1770089320000|2026-02-03 03:28:40|2150.6|2142.6|2151.3|2143.3|2151.3|2146.2|2147.6|2142.1|1
1770089330000|2026-02-03 03:28:50|2150.5|2142.5|2150.1|2142.1|2150.6|2142.6|2148.7|2140.7|1
1770089340000|2026-02-03 03:29:00|2150.2|2142.2|2149.3|2141.3|2150.4|2142.4|2149.3|2141.3|0
1770089350000|2026-02-03 03:29:10|2149.4|2141.4|2148.7|2140.7|2149.7|2141.7|2148.5|2140.5|1
1770089360000|2026-02-03 03:29:20|2147.6|2146.1|2150.8|2142.8|2150.8|2146.1|2147.6|2142.1|7
1770089370000|2026-02-03 03:29:30|2152.2|2144.2|2150.2|2142.2|2152.2|2144.2|2150.1|2142.1|0
1770089380000|2026-02-03 03:29:40|2150|2142|2151|2143|2152.4|2144.4|2149.8|2141.8|0
1770089390000|2026-02-03 03:29:50|2151.1|2143.1|2150.6|2142.6|2151.3|2143.3|2150.6|2142.6|0
1770089400000|2026-02-03 03:30:00|2150.5|2142.5|2152.3|2144.3|2153.4|2145.4|2150|2142|0
1770089410000|2026-02-03 03:30:10|2152.1|2144.1|2151.4|2143.4|2152.1|2144.1|2150.5|2142.5|0
1770089420000|2026-02-03 03:30:20|2153.8|2145.8|2153.6|2145.6|2155.6|2147.6|2151.2|2143.2|3
1770089430000|2026-02-03 03:30:30|2153.9|2145.9|2155.4|2147.4|2155.7|2147.7|2153|2145|3
1770089440000|2026-02-03 03:30:40|2155.7|2147.7|2155.3|2147.3|2155.9|2147.9|2155.3|2147.3|0
1770089450000|2026-02-03 03:30:50|2155.6|2147.6|2154.3|2146.3|2155.7|2147.7|2154.3|2146.3|0
1770089460000|2026-02-03 03:31:00|2153.8|2145.8|2153.9|2145.9|2153.9|2145.9|2151.6|2143.6|1
1770089470000|2026-02-03 03:31:10|2154|2146|2154.5|2146.5|2155|2147|2154|2146|0
1770089480000|2026-02-03 03:31:20|2154.9|2146.9|2154.5|2146.5|2155.4|2147.4|2154.1|2146.1|0
1770089490000|2026-02-03 03:31:30|2154.4|2146.4|2153.3|2145.3|2154.4|2146.4|2153.3|2145.3|0
1770089500000|2026-02-03 03:31:40|2154.6|2146.6|2154.7|2146.7|2155.3|2147.3|2154.1|2146.1|0
1770089510000|2026-02-03 03:31:50|2154.5|2146.5|2155.2|2147.2|2155.2|2147.2|2154.1|2146.1|0
1770089520000|2026-02-03 03:32:00|2155.3|2147.3|2155.5|2147.5|2155.6|2147.6|2155.3|2147.3|0
1770089530000|2026-02-03 03:32:10|2154.8|2146.8|2151.9|2143.9|2155|2147|2151.9|2143.9|1
1770089540000|2026-02-03 03:32:20|2151.8|2143.8|2149.9|2141.9|2151.9|2143.9|2149.9|2141.9|0
1770089550000|2026-02-03 03:32:30|2149.8|2141.8|2149.6|2141.6|2151.9|2143.9|2149.6|2141.6|0
1770089560000|2026-02-03 03:32:40|2150.6|2142.6|2149.4|2141.4|2150.6|2142.6|2149.1|2141.1|3
1770089570000|2026-02-03 03:32:50|2150|2142|2147|2139|2150|2142|2146.6|2138.6|1
1770089580000|2026-02-03 03:33:00|2147.2|2139.2|2147.5|2139.5|2147.5|2139.5|2147.2|2139.2|0
1770089590000|2026-02-03 03:33:10|2147.4|2139.4|2147.1|2139.1|2147.7|2139.7|2146.9|2138.9|1
1770089600000|2026-02-03 03:33:20|2146.9|2138.9|2147.4|2139.4|2147.4|2139.4|2146.4|2138.4|0
1770089610000|2026-02-03 03:33:30|2147.3|2139.3|2148.5|2140.5|2149.1|2141.1|2147.3|2139.3|0
1770089620000|2026-02-03 03:33:40|2148.9|2140.9|2149.8|2141.8|2150.2|2145.5|2147|2140.9|0
1770089630000|2026-02-03 03:33:50|2147.1|2145.6|2149.6|2141.6|2150.2|2145.6|2147.1|2141.3|10
1770089640000|2026-02-03 03:34:00|2149.8|2141.8|2152.6|2144.6|2152.9|2144.9|2148|2140|1
1770089650000|2026-02-03 03:34:10|2151.9|2143.9|2152.1|2144.1|2153.5|2145.5|2151.6|2143.6|1
1770089660000|2026-02-03 03:34:20|2152|2144|2152.9|2144.9|2153.7|2145.7|2150.1|2142.1|7
1770089670000|2026-02-03 03:34:30|2152.8|2144.8|2152.4|2144.4|2152.8|2144.8|2151|2143|1
1770089680000|2026-02-03 03:34:40|2152.7|2144.7|2154.7|2146.7|2156.2|2148.2|2152.7|2144.7|3
1770089690000|2026-02-03 03:34:50|2156.2|2148.2|2152.9|2144.9|2156.2|2148.2|2151.7|2143.7|1
1770089700000|2026-02-03 03:35:00|2153.8|2145.8|2155|2147|2155|2147|2153.8|2145.8|0
1770089710000|2026-02-03 03:35:10|2154.9|2146.9|2154.2|2146.2|2154.9|2146.9|2154.1|2146.1|0
1770089720000|2026-02-03 03:35:20|2154|2146|2154|2146|2154.8|2146.8|2153.6|2145.6|0
1770089730000|2026-02-03 03:35:30|2153.9|2145.9|2154.8|2146.8|2154.8|2146.8|2153.8|2145.8|0
1770089740000|2026-02-03 03:35:40|2155.3|2147.3|2155.5|2147.5|2155.5|2147.5|2154.6|2146.6|0
1770089750000|2026-02-03 03:35:50|2155.6|2147.6|2155.5|2147.5|2155.7|2147.7|2154.9|2146.9|0
1770089760000|2026-02-03 03:36:00|2155.6|2147.6|2155.3|2147.3|2155.7|2151.4|2152.9|2146|2
1770089770000|2026-02-03 03:36:10|2155.4|2147.4|2155.4|2147.4|2155.5|2147.5|2155.4|2147.4|0
1770089780000|2026-02-03 03:36:20|2157.4|2149.4|2156.9|2148.9|2157.4|2149.4|2156.9|2148.9|1
1770089790000|2026-02-03 03:36:30|2156.7|2148.7|2155.9|2147.9|2156.9|2148.9|2155.9|2147.9|0
1770089800000|2026-02-03 03:36:40|2155.7|2147.7|2155.1|2147.1|2156.3|2148.3|2154.8|2146.8|1
1770089810000|2026-02-03 03:36:50|2155.4|2147.4|2155|2147|2155.9|2147.9|2154.9|2146.9|0
1770089820000|2026-02-03 03:37:00|2155.2|2147.2|2155.1|2147.1|2155.2|2147.2|2152.3|2144.3|0
1770089830000|2026-02-03 03:37:10|2155.5|2147.5|2155.2|2147.2|2155.8|2147.8|2155.1|2147.1|0
1770089840000|2026-02-03 03:37:20|2156.1|2148.1|2155.4|2147.4|2156.1|2148.1|2155.4|2147.4|0
1770089850000|2026-02-03 03:37:30|2155.2|2147.2|2155.7|2147.7|2155.7|2147.7|2155.2|2147.2|0
1770089860000|2026-02-03 03:37:40|2156.3|2148.3|2156.3|2148.3|2156.4|2148.4|2155.2|2147.2|0
1770089870000|2026-02-03 03:37:50|2156.2|2148.2|2155.5|2147.5|2156.2|2148.2|2155.5|2147.5|0
1770089880000|2026-02-03 03:38:00|2155.6|2147.6|2155.1|2147.1|2155.6|2147.6|2154.3|2146.3|0
1770089890000|2026-02-03 03:38:10|2155.4|2147.4|2155.4|2147.4|2155.5|2147.5|2154.9|2146.9|0
1770089900000|2026-02-03 03:38:20|2156.4|2148.4|2155.6|2147.6|2156.4|2148.4|2155.6|2147.6|0
1770089910000|2026-02-03 03:38:30|2155.4|2147.4|2156|2148|2156.3|2148.3|2155.4|2147.4|0
1770089920000|2026-02-03 03:38:40|2156.1|2148.1|2157.7|2149.7|2158.2|2150.2|2156.1|2148.1|1
1770089930000|2026-02-03 03:38:50|2158.1|2150.1|2155.7|2147.7|2158.2|2150.2|2155.4|2147.4|3
1770089940000|2026-02-03 03:39:00|2155.6|2147.6|2154.9|2146.9|2155.8|2147.8|2154.4|2146.4|2
1770089950000|2026-02-03 03:39:10|2154.4|2146.4|2155|2147|2155.7|2147.7|2154.4|2146.4|1
1770089960000|2026-02-03 03:39:20|2155.2|2147.2|2156.4|2148.4|2156.6|2148.6|2155|2147|0
1770089970000|2026-02-03 03:39:30|2156.5|2148.5|2156.5|2148.5|2156.5|2148.5|2156.5|2148.5|0
1770089980000|2026-02-03 03:39:40|2158.5|2150.5|2156.9|2148.9|2158.5|2150.5|2156.5|2148.5|3
1770089990000|2026-02-03 03:39:50|2156.7|2148.7|2156.9|2148.9|2157.1|2149.1|2156.6|2148.6|0
1770090000000|2026-02-03 03:40:00|2156.6|2148.6|2157.7|2149.7|2157.8|2149.8|2156.6|2148.6|0
1770090010000|2026-02-03 03:40:10|2157.5|2149.5|2157.5|2149.5|2157.6|2149.6|2157.2|2149.2|0
1770090020000|2026-02-03 03:40:20|2157.3|2149.3|2156.8|2148.8|2157.4|2149.4|2155.8|2147.8|0
1770090030000|2026-02-03 03:40:30|2156.9|2148.9|2157.4|2149.4|2157.4|2149.4|2156.9|2148.9|0
1770090040000|2026-02-03 03:40:40|2157.5|2149.5|2158.7|2150.7|2158.8|2150.8|2157.5|2149.5|1
1770090050000|2026-02-03 03:40:50|2159.1|2151.1|2159.8|2151.8|2159.8|2151.8|2158.9|2150.9|0
1770090060000|2026-02-03 03:41:00|2160|2152|2159.1|2151.1|2160|2152|2158.8|2150.8|2
1770090070000|2026-02-03 03:41:10|2159|2151|2157|2149|2159|2151|2157|2149|0
1770090080000|2026-02-03 03:41:20|2157.2|2149.2|2156.3|2148.3|2157.2|2149.2|2156.2|2148.2|0
1770090090000|2026-02-03 03:41:30|2156.2|2148.2|2157.7|2149.7|2158.8|2150.8|2156.2|2148.2|0
1770090100000|2026-02-03 03:41:40|2157.5|2149.5|2158.5|2150.5|2158.5|2153.3|2154.8|2149.1|1
1770090110000|2026-02-03 03:41:50|2159.6|2151.6|2158.4|2150.4|2159.6|2151.6|2158.3|2150.3|0
1770090120000|2026-02-03 03:42:00|2159.1|2151.1|2158.8|2150.8|2159.2|2151.2|2158.5|2150.5|0
1770090130000|2026-02-03 03:42:10|2158.7|2150.7|2158.8|2150.8|2158.8|2150.8|2158.7|2150.7|0
1770090140000|2026-02-03 03:42:20|2158.7|2150.7|2159.1|2151.1|2159.2|2151.2|2158.5|2150.5|0
1770090150000|2026-02-03 03:42:30|2158.8|2150.8|2160|2152|2160.2|2152.2|2158.3|2150.3|2
1770090160000|2026-02-03 03:42:40|2159.8|2151.8|2158.7|2150.7|2160|2152|2158.7|2150.7|1
1770090170000|2026-02-03 03:42:50|2158.4|2150.4|2159|2151|2159.4|2153.2|2154.7|2150|1
1770090180000|2026-02-03 03:43:00|2159.1|2151.1|2159.2|2151.2|2160.3|2152.3|2159.1|2151.1|0
1770090190000|2026-02-03 03:43:10|2159.1|2151.1|2158.2|2150.2|2159.1|2154|2155.5|2149.4|2
1770090200000|2026-02-03 03:43:20|2157.9|2149.9|2158.1|2150.1|2158.8|2150.8|2157.9|2149.9|0
1770090210000|2026-02-03 03:43:30|2157.8|2149.8|2158.2|2150.2|2159.1|2151.1|2157.8|2149.8|0
1770090220000|2026-02-03 03:43:40|2158.3|2150.3|2158.5|2150.5|2158.7|2150.7|2158.1|2150.1|0
1770090230000|2026-02-03 03:43:50|2158.4|2150.4|2158.4|2150.4|2158.4|2150.4|2158.4|2150.4|0
1770090240000|2026-02-03 03:44:00|2158.6|2150.6|2159.5|2151.5|2159.5|2154.1|2155.6|2150|1
1770090250000|2026-02-03 03:44:10|2159.6|2151.6|2159.5|2151.5|2159.6|2151.6|2159.2|2151.2|0
1770090260000|2026-02-03 03:44:20|2159.6|2151.6|2159.6|2151.6|2159.7|2151.7|2159.6|2151.6|0
1770090270000|2026-02-03 03:44:30|2159.7|2151.7|2160.8|2152.8|2160.8|2152.8|2159.7|2151.7|3
1770090280000|2026-02-03 03:44:40|2160.9|2152.9|2159.7|2151.7|2161.4|2156.2|2157.7|2151.4|55
1770090290000|2026-02-03 03:44:50|2159.5|2151.5|2159.7|2151.7|2160.1|2155|2156.5|2150.4|1
1770090300000|2026-02-03 03:45:00|2159.6|2151.6|2156.9|2148.9|2159.6|2151.6|2155.9|2147.9|1
1770090310000|2026-02-03 03:45:10|2157|2149|2153.3|2145.3|2157.1|2149.1|2153.2|2145.2|1
1770090320000|2026-02-03 03:45:20|2153.4|2145.4|2153.3|2145.3|2153.7|2145.7|2153|2145|0
1770090330000|2026-02-03 03:45:30|2153.2|2145.2|2156.1|2148.1|2156.4|2148.4|2153.2|2145.2|0
1770090340000|2026-02-03 03:45:40|2156|2148|2154.1|2146.1|2158.2|2150.9|2152.4|2145.3|2
1770090350000|2026-02-03 03:45:50|2154|2146|2153.9|2145.9|2154.4|2146.4|2152.8|2144.8|0
1770090360000|2026-02-03 03:46:00|2155.4|2147.4|2151.3|2143.3|2155.4|2147.4|2151.3|2143.3|0
1770090370000|2026-02-03 03:46:10|2152|2144|2153.3|2145.3|2153.3|2145.3|2151.9|2143.9|0
1770090380000|2026-02-03 03:46:20|2153.2|2145.2|2152.5|2144.5|2154.5|2146.5|2152.5|2144.5|1
1770090390000|2026-02-03 03:46:30|2152.7|2144.7|2152.7|2144.7|2153|2145|2151.4|2143.4|0
1770090400000|2026-02-03 03:46:40|2152.1|2144.1|2154.9|2146.9|2154.9|2146.9|2151.9|2143.9|1
1770090410000|2026-02-03 03:46:50|2155|2147|2154.4|2146.4|2156.7|2150.7|2152.2|2146.2|1
1770090420000|2026-02-03 03:47:00|2154.2|2146.2|2154.3|2146.3|2154.5|2146.5|2153.7|2145.7|0
1770090430000|2026-02-03 03:47:10|2154.4|2146.4|2156.6|2148.6|2157.1|2149.1|2154.4|2146.4|1
1770090440000|2026-02-03 03:47:20|2156.3|2148.3|2157.7|2149.7|2157.7|2149.7|2156.2|2148.2|0
1770090450000|2026-02-03 03:47:30|2157.5|2149.5|2157.5|2149.5|2157.5|2149.5|2157.1|2149.1|1
1770090460000|2026-02-03 03:47:40|2157.2|2149.2|2158.1|2150.1|2158.1|2150.1|2157.2|2149.2|0
1770090470000|2026-02-03 03:47:50|2157.8|2149.8|2155|2153.5|2158.2|2153.5|2155|2149.8|0
1770090480000|2026-02-03 03:48:00|2158.2|2150.2|2156.7|2148.7|2158.2|2150.2|2156.7|2148.7|1
1770090490000|2026-02-03 03:48:10|2156.6|2148.6|2156.9|2148.9|2157.5|2149.5|2156.3|2148.3|0
1770090500000|2026-02-03 03:48:20|2157.1|2149.1|2156.9|2148.9|2157.7|2149.7|2156.9|2148.9|0
1770090510000|2026-02-03 03:48:30|2156.7|2148.7|2156.9|2148.9|2156.9|2148.9|2156.7|2148.7|0
1770090520000|2026-02-03 03:48:40|2156.7|2148.7|2157|2149|2157.4|2149.4|2156.1|2148.1|0
1770090530000|2026-02-03 03:48:50|2157.3|2149.3|2157.5|2149.5|2157.6|2149.6|2157.1|2149.1|0
1770090540000|2026-02-03 03:49:00|2156.5|2148.5|2155.7|2147.7|2157|2149|2155.4|2147.4|0
1770090550000|2026-02-03 03:49:10|2155.2|2147.2|2157.5|2149.5|2157.5|2153.2|2154.7|2147.2|1
1770090560000|2026-02-03 03:49:20|2157.4|2149.4|2156|2148|2157.5|2149.5|2156|2148|0
1770090570000|2026-02-03 03:49:30|2155.9|2147.9|2156.4|2148.4|2156.6|2148.6|2155.9|2147.9|0
1770090580000|2026-02-03 03:49:40|2156.5|2148.5|2156.7|2148.7|2156.7|2148.7|2156.5|2148.5|0
1770090600000|2026-02-03 03:50:00|2155.2|2147.2|2155.8|2147.8|2155.8|2147.8|2155.1|2147.1|2
1770090610000|2026-02-03 03:50:10|2155.7|2147.7|2156.7|2148.7|2156.7|2148.7|2155.7|2147.7|0
1770090620000|2026-02-03 03:50:20|2157.7|2149.7|2157.7|2149.7|2157.7|2149.7|2157.7|2149.7|1
1770090630000|2026-02-03 03:50:30|2157.3|2149.3|2159.4|2151.4|2159.9|2151.9|2157.3|2149.3|2
1770090640000|2026-02-03 03:50:40|2159.3|2151.3|2159.6|2151.6|2159.8|2151.8|2159.3|2151.3|0
1770090650000|2026-02-03 03:50:50|2159.9|2151.9|2158.8|2150.8|2160|2152|2157.3|2149.3|0
1770090660000|2026-02-03 03:51:00|2158.6|2150.6|2158.5|2150.5|2158.7|2150.7|2158.4|2150.4|0
1770090670000|2026-02-03 03:51:10|2158.7|2150.7|2156.6|2148.6|2159|2151|2156.4|2148.4|1
1770090680000|2026-02-03 03:51:20|2156.7|2148.7|2155.2|2147.2|2156.7|2148.7|2155.2|2147.2|0
1770090690000|2026-02-03 03:51:30|2155.3|2147.3|2154.2|2146.2|2155.3|2147.3|2154.1|2146.1|0
1770090700000|2026-02-03 03:51:40|2154.4|2146.4|2157.3|2149.3|2157.6|2149.6|2154.4|2146.4|1
1770090710000|2026-02-03 03:51:50|2157.1|2149.1|2156.2|2148.2|2157.1|2149.1|2156|2148|0
1770090720000|2026-02-03 03:52:00|2156.3|2148.3|2157|2149|2157|2149|2156.3|2148.3|0
1770090730000|2026-02-03 03:52:10|2157.4|2149.4|2157.3|2149.3|2157.5|2149.5|2157|2149|0
1770090740000|2026-02-03 03:52:20|2157.4|2149.4|2157.2|2149.2|2157.9|2149.9|2156.3|2148.3|0
1770090750000|2026-02-03 03:52:30|2157.4|2149.4|2157.6|2149.6|2157.6|2149.6|2157.4|2149.4|0
1770090760000|2026-02-03 03:52:40|2157|2149|2158.3|2150.3|2159|2151|2155.6|2147.6|0
1770090770000|2026-02-03 03:52:50|2158.2|2150.2|2157|2149|2158.2|2150.2|2156.4|2148.4|0
1770090780000|2026-02-03 03:53:00|2156.9|2148.9|2154|2146|2158.7|2150.7|2153.5|2145.5|0
1770090790000|2026-02-03 03:53:10|2154.1|2146.1|2151.6|2143.6|2154.1|2146.1|2150.4|2142.4|1
1770090800000|2026-02-03 03:53:20|2151.7|2143.7|2153|2145|2153.1|2145.1|2151.6|2143.6|0
1770090810000|2026-02-03 03:53:30|2153.2|2145.2|2154.6|2146.6|2154.9|2146.9|2153.2|2145.2|0
1770090820000|2026-02-03 03:53:40|2155.1|2147.1|2155.9|2147.9|2156.4|2148.4|2154.9|2146.9|1
1770090830000|2026-02-03 03:53:50|2156.1|2148.1|2156.3|2148.3|2156.8|2148.8|2156.1|2148.1|1
1770090840000|2026-02-03 03:54:00|2156.2|2148.2|2157.5|2149.5|2157.5|2149.5|2156.1|2148.1|0
1770090850000|2026-02-03 03:54:10|2157.7|2149.7|2158.5|2150.5|2158.9|2150.9|2157.7|2149.7|0
1770090860000|2026-02-03 03:54:20|2158.9|2150.9|2158.4|2150.4|2159.6|2151.6|2157.7|2149.7|0
1770090870000|2026-02-03 03:54:30|2158.2|2150.2|2158.9|2150.9|2159.9|2151.9|2158|2150|0
1770090880000|2026-02-03 03:54:40|2159.5|2151.5|2159.6|2151.6|2159.8|2151.8|2159.5|2151.5|0
1770090890000|2026-02-03 03:54:50|2159.5|2151.5|2158.9|2150.9|2159.6|2151.6|2158.7|2150.7|0
1770090900000|2026-02-03 03:55:00|2159|2151|2160.5|2152.5|2160.5|2152.5|2159|2151|0
1770090910000|2026-02-03 03:55:10|2160.6|2152.6|2161.2|2153.2|2161.5|2153.5|2160.6|2152.6|0
1770090920000|2026-02-03 03:55:20|2160.9|2152.9|2161.4|2153.4|2161.5|2153.5|2160.9|2152.9|0
1770090930000|2026-02-03 03:55:30|2161.6|2153.6|2161.4|2153.4|2161.9|2153.9|2161.3|2153.3|15
1770090940000|2026-02-03 03:55:40|2161.3|2153.3|2161.3|2153.3|2161.5|2153.5|2160.6|2152.6|0
1770090950000|2026-02-03 03:55:50|2161.5|2153.5|2161.3|2153.3|2161.5|2153.5|2161.3|2153.3|0
1770090960000|2026-02-03 03:56:00|2161.2|2153.2|2161.4|2153.4|2161.5|2153.5|2161.1|2153.1|0
1770090980000|2026-02-03 03:56:20|2162|2154|2161|2153|2162|2154|2160.3|2152.3|1
1770090990000|2026-02-03 03:56:30|2160.9|2152.9|2161.1|2153.1|2161.4|2153.4|2160.9|2152.9|0
1770091000000|2026-02-03 03:56:40|2160|2152|2160.1|2152.1|2160.7|2152.7|2159.9|2151.9|0
1770091010000|2026-02-03 03:56:50|2159.3|2151.3|2160.2|2152.2|2160.2|2152.2|2159|2151|0
1770091020000|2026-02-03 03:57:00|2160.4|2152.4|2160.4|2152.4|2160.4|2152.4|2160.4|2152.4|0
1770091030000|2026-02-03 03:57:10|2160.2|2152.2|2160.1|2152.1|2160.2|2152.2|2160|2152|0
1770091040000|2026-02-03 03:57:20|2160.7|2152.7|2160.4|2152.4|2160.9|2152.9|2160.4|2152.4|1
1770091050000|2026-02-03 03:57:30|2160.7|2152.7|2160.7|2152.7|2160.7|2152.7|2160.6|2152.6|0
1770091060000|2026-02-03 03:57:40|2161|2153|2160.9|2152.9|2161.1|2153.1|2160.9|2152.9|0
1770091070000|2026-02-03 03:57:50|2161.2|2153.2|2161.5|2153.5|2161.5|2153.5|2161.2|2153.2|0
1770091080000|2026-02-03 03:58:00|2161.4|2153.4|2162|2154|2162|2154|2161.4|2153.4|0
1770091090000|2026-02-03 03:58:10|2160.4|2152.4|2161.8|2153.8|2161.8|2153.8|2160.4|2152.4|4
1770091100000|2026-02-03 03:58:20|2161.9|2153.9|2161.6|2153.6|2161.9|2153.9|2161.5|2153.5|0
1770091110000|2026-02-03 03:58:30|2161.3|2153.3|2161.7|2153.7|2161.7|2153.7|2161.2|2153.2|0
1770091120000|2026-02-03 03:58:40|2161.6|2153.6|2161.3|2153.3|2161.7|2153.7|2161.2|2153.2|0
1770091130000|2026-02-03 03:58:50|2161.6|2153.6|2161.8|2153.8|2162.1|2154.1|2161.5|2153.5|0
1770091140000|2026-02-03 03:59:00|2162|2154|2161.3|2153.3|2162|2154|2161.3|2153.3|0
1770091150000|2026-02-03 03:59:10|2161.5|2153.5|2167.8|2159.8|2167.8|2159.8|2161.4|2153.4|6
1770091160000|2026-02-03 03:59:20|2167.7|2159.7|2163.4|2155.4|2167.7|2159.7|2162.1|2154.1|6
1770091170000|2026-02-03 03:59:30|2163.3|2155.3|2166|2158|2166|2158|2163|2155|4
1770091180000|2026-02-03 03:59:40|2166.1|2158.1|2167.6|2159.6|2168|2160|2165.7|2157.7|0
1770091190000|2026-02-03 03:59:50|2167.5|2159.5|2166.6|2158.6|2168.5|2160.5|2166.5|2158.5|0
1770091200000|2026-02-03 04:00:00|2164.5|2156.5|2165.9|2157.9|2166|2158|2164.3|2156.3|1
1770091210000|2026-02-03 04:00:10|2165.8|2157.8|2166.5|2158.5|2166.8|2158.8|2165.8|2157.8|0
1770091220000|2026-02-03 04:00:20|2166.6|2158.6|2168.6|2160.6|2169.4|2161.4|2166.6|2158.6|0
1770091230000|2026-02-03 04:00:30|2168.9|2160.9|2167.1|2159.1|2169.5|2161.5|2167.1|2159.1|0
1770091240000|2026-02-03 04:00:40|2167.3|2159.3|2167.6|2159.6|2168.1|2160.1|2167.3|2159.3|0
1770091250000|2026-02-03 04:00:50|2167.5|2159.5|2167.5|2159.5|2167.5|2159.5|2167.2|2159.2|0
1770091260000|2026-02-03 04:01:00|2168.2|2160.2|2167.4|2159.4|2169.1|2161.1|2166.7|2158.7|4
1770091270000|2026-02-03 04:01:10|2167.3|2159.3|2168.6|2160.6|2168.9|2160.9|2167.3|2159.3|0
1770091280000|2026-02-03 04:01:20|2168.8|2160.8|2168|2160|2168.9|2160.9|2167.8|2159.8|0
1770091290000|2026-02-03 04:01:30|2167.9|2159.9|2165.9|2157.9|2168.1|2160.1|2165.6|2157.6|1
1770091300000|2026-02-03 04:01:40|2166|2158|2166|2158|2166|2158|2166|2158|0
1770091310000|2026-02-03 04:01:50|2166.1|2158.1|2165.3|2157.3|2166.1|2158.1|2165|2157|0
1770091320000|2026-02-03 04:02:00|2165.4|2157.4|2167.8|2159.8|2167.8|2161.2|2162.6|2157.4|3
1770091330000|2026-02-03 04:02:10|2167.9|2159.9|2168.1|2160.1|2169.5|2161.5|2167.7|2159.7|4
1770091340000|2026-02-03 04:02:20|2168.2|2160.2|2169.3|2161.3|2169.3|2161.3|2168.2|2160.2|0
1770091350000|2026-02-03 04:02:30|2169.4|2161.4|2169.6|2161.6|2170.5|2162.5|2169.1|2161.1|3
1770091360000|2026-02-03 04:02:40|2169.7|2161.7|2169.8|2161.8|2169.8|2161.8|2169.5|2161.5|0
1770091370000|2026-02-03 04:02:50|2170.2|2162.2|2171.3|2163.3|2171.6|2163.6|2169.7|2161.7|2
1770091380000|2026-02-03 04:03:00|2171.4|2163.4|2169.5|2161.5|2171.4|2165.7|2167.2|2161.5|2
1770091390000|2026-02-03 04:03:10|2169.9|2161.9|2170.1|2162.1|2170.1|2165.6|2167|2161.7|0
1770091400000|2026-02-03 04:03:20|2170.2|2162.2|2170.6|2162.6|2170.6|2165.9|2167.4|2162|0
1770091410000|2026-02-03 04:03:30|2170.4|2162.4|2170.4|2162.4|2170.6|2166.1|2167.6|2162.4|0
1770091420000|2026-02-03 04:03:40|2170.5|2162.5|2171.3|2163.3|2171.3|2166|2167.5|2162.5|3
1770091430000|2026-02-03 04:03:50|2171|2163|2170.6|2162.6|2171|2163|2170.4|2162.4|0
1770091440000|2026-02-03 04:04:00|2170.5|2162.5|2171.2|2163.2|2172.1|2164.1|2170.5|2162.5|1
1770091450000|2026-02-03 04:04:10|2171.3|2163.3|2171.8|2163.8|2172|2164|2170.7|2162.7|0
1770091460000|2026-02-03 04:04:20|2171.7|2163.7|2169.7|2161.7|2172|2164|2169.7|2161.7|2
1770091470000|2026-02-03 04:04:30|2169.5|2161.5|2170.4|2162.4|2170.9|2162.9|2169|2161|1
1770091480000|2026-02-03 04:04:40|2170.2|2162.2|2169.3|2161.3|2170.2|2162.2|2168.9|2160.9|0
1770091490000|2026-02-03 04:04:50|2169.2|2161.2|2169|2161|2169.5|2161.5|2169|2161|0
1770091500000|2026-02-03 04:05:00|2169.2|2161.2|2169.5|2161.5|2170.1|2162.1|2169.2|2161.2|1
1770091510000|2026-02-03 04:05:10|2169.6|2161.6|2170.3|2162.3|2170.3|2162.3|2169.5|2161.5|0
1770091520000|2026-02-03 04:05:20|2170.1|2162.1|2170.6|2162.6|2170.7|2162.7|2170.1|2162.1|0
1770091530000|2026-02-03 04:05:30|2171|2163|2171.1|2163.1|2171.5|2163.5|2170.9|2162.9|0
1770091540000|2026-02-03 04:05:40|2171|2163|2171.7|2163.7|2171.7|2163.7|2170.8|2162.8|0
1770091550000|2026-02-03 04:05:50|2171.6|2163.6|2171.3|2163.3|2171.7|2163.7|2171.2|2163.2|0
1770091560000|2026-02-03 04:06:00|2171.4|2163.4|2171.6|2163.6|2171.7|2163.7|2171.4|2163.4|0
1770091570000|2026-02-03 04:06:10|2171.7|2163.7|2171.7|2163.7|2171.7|2163.7|2171.6|2163.6|0
1770091580000|2026-02-03 04:06:20|2171.4|2163.4|2170.3|2162.3|2171.5|2165.2|2166.7|2162.3|1
1770091590000|2026-02-03 04:06:30|2170.1|2162.1|2166.7|2158.7|2170.1|2164.7|2166.2|2158.7|4
1770091600000|2026-02-03 04:06:40|2167|2159|2165.1|2157.1|2167|2159|2163.8|2155.8|4
1770091610000|2026-02-03 04:06:50|2165|2157|2167.2|2159.2|2167.2|2159.2|2164.2|2156.2|2
1770091620000|2026-02-03 04:07:00|2167.4|2159.4|2166.8|2158.8|2167.5|2159.5|2165.9|2157.9|2
1770091630000|2026-02-03 04:07:10|2166.9|2158.9|2167.6|2159.6|2168.3|2160.3|2166.9|2158.9|2
1770091640000|2026-02-03 04:07:20|2167.7|2159.7|2167.6|2159.6|2167.7|2159.7|2166.8|2158.8|0
1770091650000|2026-02-03 04:07:30|2167.9|2159.9|2163.9|2155.9|2167.9|2159.9|2163.6|2155.6|3
1770091660000|2026-02-03 04:07:40|2163.4|2155.4|2165.6|2157.6|2165.6|2157.6|2163.2|2155.2|1
1770091670000|2026-02-03 04:07:50|2165.4|2157.4|2165.4|2157.4|2165.5|2157.5|2164.6|2156.6|0
1770091680000|2026-02-03 04:08:00|2164.8|2156.8|2164.5|2156.5|2165.1|2157.1|2163.8|2155.8|0
1770091690000|2026-02-03 04:08:10|2164.7|2156.7|2167.1|2159.1|2168.7|2160.7|2164.7|2156.7|2
1770091700000|2026-02-03 04:08:20|2166.9|2158.9|2168.7|2160.7|2168.7|2160.7|2166.9|2158.9|0
1770091710000|2026-02-03 04:08:30|2168.8|2160.8|2169|2161|2169.3|2161.3|2167.5|2159.5|3
1770091720000|2026-02-03 04:08:40|2169.1|2161.1|2170|2162|2170.5|2162.5|2169|2161|0
1770091730000|2026-02-03 04:08:50|2169.9|2161.9|2169.7|2161.7|2170|2162|2168.9|2160.9|1
1770091740000|2026-02-03 04:09:00|2170.2|2162.2|2168.4|2160.4|2170.2|2162.2|2167.8|2159.8|5
1770091750000|2026-02-03 04:09:10|2168.5|2160.5|2168.7|2160.7|2168.8|2160.8|2168.5|2160.5|0
1770091760000|2026-02-03 04:09:20|2168.8|2160.8|2168.5|2160.5|2168.9|2160.9|2168.4|2160.4|0
1770091770000|2026-02-03 04:09:30|2168.6|2160.6|2168.4|2160.4|2168.8|2160.8|2168.4|2160.4|0
1770091780000|2026-02-03 04:09:40|2168.2|2160.2|2167.6|2159.6|2168.2|2160.2|2167.2|2159.2|1
1770091790000|2026-02-03 04:09:50|2167.5|2159.5|2167.6|2159.6|2167.6|2159.6|2167.1|2159.1|0
1770091800000|2026-02-03 04:10:00|2167.5|2159.5|2167.6|2159.6|2167.6|2159.6|2167|2159|0
1770091810000|2026-02-03 04:10:10|2167.2|2159.2|2167.1|2159.1|2167.2|2159.2|2167.1|2159.1|0
1770091820000|2026-02-03 04:10:20|2167.2|2159.2|2167.1|2159.1|2167.2|2159.2|2167.1|2159.1|0
1770091830000|2026-02-03 04:10:30|2166.9|2158.9|2166.9|2158.9|2166.9|2158.9|2166.9|2158.9|0
1770091840000|2026-02-03 04:10:40|2166.6|2158.6|2167.5|2159.5|2167.5|2159.5|2166.6|2158.6|0
1770091850000|2026-02-03 04:10:50|2167.6|2159.6|2168.1|2160.1|2168.3|2160.3|2167.6|2159.6|0
1770091860000|2026-02-03 04:11:00|2167.8|2159.8|2167.1|2159.1|2167.8|2159.8|2166.4|2158.4|0
1770091870000|2026-02-03 04:11:10|2167.2|2159.2|2166.3|2158.3|2167.2|2159.2|2166.2|2158.2|0
1770091880000|2026-02-03 04:11:20|2166.2|2158.2|2166.4|2158.4|2166.5|2158.5|2166.2|2158.2|0
1770091890000|2026-02-03 04:11:30|2166.6|2158.6|2167.8|2159.8|2167.8|2159.8|2166.6|2158.6|0
1770091900000|2026-02-03 04:11:40|2167.7|2159.7|2168|2160|2169|2161|2167.7|2159.7|1
1770091910000|2026-02-03 04:11:50|2168.1|2160.1|2167.6|2159.6|2168.2|2160.2|2167.4|2159.4|0
1770091920000|2026-02-03 04:12:00|2167.7|2159.7|2167.3|2159.3|2167.8|2159.8|2167.3|2159.3|0
1770091930000|2026-02-03 04:12:10|2167.4|2159.4|2168.6|2160.6|2168.6|2160.6|2166.5|2158.5|0
1770091940000|2026-02-03 04:12:20|2168.5|2160.5|2168.4|2160.4|2168.7|2160.7|2168.4|2160.4|0
1770091950000|2026-02-03 04:12:30|2168.3|2160.3|2167.4|2159.4|2168.3|2160.3|2167.4|2159.4|0
1770091960000|2026-02-03 04:12:40|2167.5|2159.5|2167.2|2159.2|2167.7|2159.7|2166.3|2158.3|1
1770091970000|2026-02-03 04:12:50|2167.1|2159.1|2166.2|2158.2|2167.1|2159.1|2166.1|2158.1|0
1770091980000|2026-02-03 04:13:00|2166.3|2158.3|2166|2158|2166.4|2158.4|2165.8|2157.8|0
1770091990000|2026-02-03 04:13:10|2165.9|2157.9|2167.5|2159.5|2167.6|2159.6|2165.8|2157.8|2
1770092000000|2026-02-03 04:13:20|2168|2160|2167.6|2159.6|2168|2160|2167.3|2159.3|0
1770092010000|2026-02-03 04:13:30|2167.7|2159.7|2168.3|2160.3|2168.7|2160.7|2167.6|2159.6|1
1770092020000|2026-02-03 04:13:40|2168.4|2160.4|2166.1|2158.1|2168.4|2160.4|2166.1|2158.1|2
1770092030000|2026-02-03 04:13:50|2166.2|2158.2|2164.8|2156.8|2166.2|2158.2|2164.8|2156.8|1
1770092050000|2026-02-03 04:14:10|2164.9|2156.9|2166.9|2158.9|2167.6|2159.6|2164.9|2156.9|3
1770092060000|2026-02-03 04:14:20|2166.7|2158.7|2166.9|2158.9|2166.9|2158.9|2166.6|2158.6|0
1770092070000|2026-02-03 04:14:30|2166.8|2158.8|2166.8|2158.8|2166.8|2158.8|2166.8|2158.8|0
1770092080000|2026-02-03 04:14:40|2167.2|2159.2|2167.9|2159.9|2168.1|2160.1|2167.2|2159.2|1
1770092090000|2026-02-03 04:14:50|2168.1|2160.1|2168.1|2160.1|2168.1|2160.1|2168.1|2160.1|0
1770092100000|2026-02-03 04:15:00|2167.8|2159.8|2168|2160|2168|2160|2167.7|2159.7|0
1770092110000|2026-02-03 04:15:10|2168.2|2160.2|2168.1|2160.1|2168.5|2160.5|2168|2160|0
1770092120000|2026-02-03 04:15:20|2167.9|2159.9|2168.7|2160.7|2168.7|2160.7|2167.9|2159.9|0
1770092130000|2026-02-03 04:15:30|2169.1|2161.1|2167.7|2159.7|2169.1|2161.1|2167.6|2159.6|4
1770092140000|2026-02-03 04:15:40|2167.6|2159.6|2168.8|2160.8|2169|2163.6|2165.1|2159.6|0
1770092150000|2026-02-03 04:15:50|2166.2|2164.7|2166.5|2158.5|2168.6|2164.7|2166.2|2158.5|3
1770092160000|2026-02-03 04:16:00|2165.9|2157.9|2166.6|2158.6|2166.6|2161|2162.5|2157.9|0
1770092170000|2026-02-03 04:16:10|2166.3|2158.3|2166.1|2158.1|2166.6|2158.6|2166.1|2158.1|0
1770092180000|2026-02-03 04:16:20|2166.4|2158.4|2164.1|2156.1|2166.4|2161.1|2160.7|2156.1|1
1770092190000|2026-02-03 04:16:30|2160.8|2159.3|2155.4|2147.4|2164.4|2159.3|2155.4|2147.4|6
1770092200000|2026-02-03 04:16:40|2156.7|2148.7|2157.3|2149.3|2157.3|2149.3|2156.6|2148.6|1
1770092210000|2026-02-03 04:16:50|2158.6|2150.6|2161.7|2153.7|2162.6|2154.6|2158.6|2150.6|2
1770092220000|2026-02-03 04:17:00|2161.8|2153.8|2163.4|2155.4|2163.4|2155.4|2161.8|2153.8|0
1770092230000|2026-02-03 04:17:10|2163.8|2155.8|2163.9|2155.9|2164|2156|2163.5|2155.5|3
1770092240000|2026-02-03 04:17:20|2163.8|2155.8|2163.9|2155.9|2164.1|2156.1|2163.8|2155.8|0
1770092250000|2026-02-03 04:17:30|2164|2156|2164|2156|2164|2156|2164|2156|0
1770092260000|2026-02-03 04:17:40|2163.9|2155.9|2163.9|2155.9|2164|2156|2163.9|2155.9|0
1770092270000|2026-02-03 04:17:50|2164|2156|2163.5|2155.5|2164|2156|2163.3|2155.3|0
1770092280000|2026-02-03 04:18:00|2163.6|2155.6|2163.8|2155.8|2163.9|2155.9|2163.6|2155.6|0
1770092300000|2026-02-03 04:18:20|2163.7|2155.7|2164.4|2156.4|2164.4|2156.4|2163.7|2155.7|0
1770092310000|2026-02-03 04:18:30|2164.2|2156.2|2164.3|2156.3|2164.3|2156.3|2164|2156|0
1770092320000|2026-02-03 04:18:40|2164.5|2156.5|2165.1|2157.1|2165.8|2157.8|2164.5|2156.5|1
1770092330000|2026-02-03 04:18:50|2165.4|2157.4|2165|2157|2165.4|2157.4|2165|2157|0
1770092340000|2026-02-03 04:19:00|2161.7|2160.2|2161.7|2160.2|2161.7|2160.2|2161.6|2160.1|0
1770092360000|2026-02-03 04:19:20|2164.9|2156.9|2164.7|2156.7|2165.2|2157.2|2164.7|2156.7|1
1770092370000|2026-02-03 04:19:30|2164.9|2156.9|2164.7|2156.7|2165.2|2157.2|2164.7|2156.7|0
1770092380000|2026-02-03 04:19:40|2164.2|2156.2|2164.5|2156.5|2164.5|2156.5|2163.9|2155.9|0
1770092390000|2026-02-03 04:19:50|2164.2|2156.2|2163.8|2155.8|2164.3|2156.3|2162.7|2154.7|0
1770092400000|2026-02-03 04:20:00|2163.9|2155.9|2163.5|2155.5|2163.9|2155.9|2163.5|2155.5|0
1770092410000|2026-02-03 04:20:10|2163.4|2155.4|2163.4|2155.4|2163.5|2155.5|2163.2|2155.2|0
1770092420000|2026-02-03 04:20:20|2160.9|2159.4|2165.3|2157.3|2166|2159.5|2160.9|2157|1
1770092430000|2026-02-03 04:20:30|2165.4|2157.4|2166|2158|2166.2|2158.2|2165.4|2157.4|0
1770092440000|2026-02-03 04:20:40|2166.1|2158.1|2166.3|2158.3|2166.5|2158.5|2166.1|2158.1|0
1770092450000|2026-02-03 04:20:50|2166.1|2158.1|2166.7|2158.7|2166.7|2158.7|2165.7|2157.7|0
1770092460000|2026-02-03 04:21:00|2166.6|2158.6|2165.4|2157.4|2166.7|2162.4|2163.6|2155.6|1
1770092470000|2026-02-03 04:21:10|2165.2|2157.2|2165.3|2157.3|2165.3|2157.3|2164.8|2156.8|0
1770092480000|2026-02-03 04:21:20|2166|2158|2166|2158|2166|2158|2166|2158|0
1770092490000|2026-02-03 04:21:30|2166.1|2158.1|2164.9|2156.9|2166.1|2158.1|2164.9|2156.9|0
1770092500000|2026-02-03 04:21:40|2164.8|2156.8|2166.2|2158.2|2166.2|2158.2|2164.3|2156.3|0
1770092510000|2026-02-03 04:21:50|2166.1|2158.1|2165.9|2157.9|2166.1|2158.1|2165.9|2157.9|0
1770092520000|2026-02-03 04:22:00|2166.4|2158.4|2166.4|2158.4|2166.4|2158.4|2166.4|2158.4|0
1770092530000|2026-02-03 04:22:10|2166.5|2158.5|2166.4|2158.4|2166.5|2158.5|2166.4|2158.4|0
1770092540000|2026-02-03 04:22:20|2166.3|2158.3|2166.3|2158.3|2166.3|2158.3|2166.3|2158.3|0
1770092550000|2026-02-03 04:22:30|2166.4|2158.4|2166.4|2158.4|2166.5|2158.5|2166.3|2158.3|0
1770092560000|2026-02-03 04:22:40|2166.5|2158.5|2166.4|2158.4|2166.5|2158.5|2166.4|2158.4|0
1770092570000|2026-02-03 04:22:50|2166.3|2158.3|2166.3|2158.3|2166.3|2158.3|2166.3|2158.3|0
1770092580000|2026-02-03 04:23:00|2165.8|2157.8|2164.9|2156.9|2165.9|2157.9|2164.9|2156.9|0
1770092590000|2026-02-03 04:23:10|2165|2157|2163.9|2155.9|2165.1|2157.1|2163.6|2155.6|0
1770092600000|2026-02-03 04:23:20|2163.6|2155.6|2162.9|2154.9|2163.9|2155.9|2162.9|2154.9|0
1770092610000|2026-02-03 04:23:30|2163.1|2155.1|2162.8|2154.8|2163.4|2155.4|2162.8|2154.8|0
1770092620000|2026-02-03 04:23:40|2162.7|2154.7|2162.4|2154.4|2162.7|2154.7|2162.4|2154.4|0
1770092630000|2026-02-03 04:23:50|2162.5|2154.5|2162.7|2154.7|2162.9|2154.9|2162.5|2154.5|0
1770092640000|2026-02-03 04:24:00|2162.1|2154.1|2162.1|2154.1|2162.3|2154.3|2161.9|2153.9|0
1770092650000|2026-02-03 04:24:10|2162|2154|2161.3|2153.3|2162|2154|2161.3|2153.3|0
1770092660000|2026-02-03 04:24:20|2161.4|2153.4|2158.1|2150.1|2161.8|2153.8|2157.6|2149.6|3
1770092670000|2026-02-03 04:24:30|2158.2|2150.2|2158.2|2150.2|2158.4|2150.4|2158.1|2150.1|0
1770092680000|2026-02-03 04:24:40|2158.3|2150.3|2158.7|2150.7|2159.6|2151.6|2157.9|2149.9|1
1770092690000|2026-02-03 04:24:50|2158.9|2150.9|2159.5|2151.5|2159.7|2151.7|2158.9|2150.9|0
1770092700000|2026-02-03 04:25:00|2159.4|2151.4|2158.5|2150.5|2159.6|2151.6|2158.4|2150.4|0
1770092710000|2026-02-03 04:25:10|2154.3|2152.8|2159|2151|2159.2|2152.8|2154.3|2150.7|1
1770092720000|2026-02-03 04:25:20|2158.7|2150.7|2157.3|2149.3|2159.1|2151.1|2157.2|2149.2|0
1770092730000|2026-02-03 04:25:30|2157.4|2149.4|2156.2|2148.2|2157.5|2149.5|2156.2|2148.2|0
1770092740000|2026-02-03 04:25:40|2156.1|2148.1|2156.7|2148.7|2157.1|2149.1|2156|2148|2
1770092750000|2026-02-03 04:25:50|2156.8|2148.8|2157.4|2149.4|2157.6|2149.6|2156.8|2148.8|0
1770092760000|2026-02-03 04:26:00|2158.4|2150.4|2158.2|2150.2|2158.4|2150.4|2157.7|2149.7|1
1770092770000|2026-02-03 04:26:10|2158|2150|2163|2155|2163|2155|2158|2150|3
1770092780000|2026-02-03 04:26:20|2162.8|2154.8|2161.8|2153.8|2163.1|2155.1|2161.8|2153.8|0
1770092790000|2026-02-03 04:26:30|2161.7|2153.7|2161.7|2153.7|2162|2154|2161.7|2153.7|0
1770092800000|2026-02-03 04:26:40|2161.8|2153.8|2161.6|2153.6|2162|2154|2161.3|2153.3|0
1770092820000|2026-02-03 04:27:00|2162|2154|2161.7|2153.7|2162|2154|2161.7|2153.7|0
1770092830000|2026-02-03 04:27:10|2161.8|2153.8|2161.7|2153.7|2161.8|2153.8|2161.7|2153.7|0
1770092840000|2026-02-03 04:27:20|2161.8|2153.8|2161.5|2153.5|2162.1|2156.5|2158|2153.3|1
1770092850000|2026-02-03 04:27:30|2161.6|2153.6|2160.3|2152.3|2161.6|2156.5|2158|2151.7|1
1770092860000|2026-02-03 04:27:40|2160.2|2152.2|2161|2153|2161.4|2153.4|2160.2|2152.2|2
1770092870000|2026-02-03 04:27:50|2161.1|2153.1|2161.3|2153.3|2161.3|2153.3|2161.1|2153.1|0
1770092880000|2026-02-03 04:28:00|2161.2|2153.2|2161|2153|2161.2|2153.2|2161|2153|0
1770092890000|2026-02-03 04:28:10|2161.1|2153.1|2161.8|2153.8|2161.9|2153.9|2161.1|2153.1|0
1770092900000|2026-02-03 04:28:20|2161.3|2153.3|2161.6|2153.6|2161.6|2153.6|2161.3|2153.3|0
1770092910000|2026-02-03 04:28:30|2161.5|2153.5|2161.4|2153.4|2161.7|2153.7|2161.1|2153.1|0
1770092920000|2026-02-03 04:28:40|2161.3|2153.3|2161.2|2153.2|2161.3|2153.3|2160.9|2152.9|0
1770092930000|2026-02-03 04:28:50|2161|2153|2157.1|2149.1|2161|2153|2157.1|2149.1|3
1770092940000|2026-02-03 04:29:00|2157.3|2149.3|2157.3|2149.3|2158.1|2150.1|2157.1|2149.1|0
1770092950000|2026-02-03 04:29:10|2157.4|2149.4|2157.7|2149.7|2158|2150|2157.3|2149.3|0
1770092960000|2026-02-03 04:29:20|2157.1|2149.1|2157.2|2149.2|2157.5|2149.5|2157.1|2149.1|0
1770092970000|2026-02-03 04:29:30|2157.7|2149.7|2157.7|2149.7|2157.7|2149.7|2157.4|2149.4|0
1770092980000|2026-02-03 04:29:40|2157.8|2149.8|2157.8|2149.8|2158.4|2150.4|2157.8|2149.8|0
1770092990000|2026-02-03 04:29:50|2157.7|2149.7|2158.1|2150.1|2158.3|2150.3|2157.7|2149.7|0
1770093000000|2026-02-03 04:30:00|2158.2|2150.2|2159.2|2151.2|2159.4|2151.4|2158.2|2150.2|0
1770093010000|2026-02-03 04:30:10|2159.1|2151.1|2159.2|2151.2|2160.4|2155.4|2156.9|2150.8|2
1770093020000|2026-02-03 04:30:20|2159.4|2151.4|2159.8|2151.8|2160|2152|2158.9|2150.9|0
1770093030000|2026-02-03 04:30:30|2159.7|2151.7|2159.7|2151.7|2160|2152|2159.7|2151.7|0
1770093040000|2026-02-03 04:30:40|2160|2152|2161.2|2153.2|2161.5|2153.5|2160|2152|0
1770093050000|2026-02-03 04:30:50|2161.3|2153.3|2159.3|2151.3|2161.3|2153.3|2159|2151|1
1770093060000|2026-02-03 04:31:00|2159.5|2151.5|2160.1|2152.1|2160.5|2152.5|2159.5|2151.5|0
1770093070000|2026-02-03 04:31:10|2160|2152|2160.1|2152.1|2160.2|2152.2|2159.9|2151.9|0
1770093080000|2026-02-03 04:31:20|2160.4|2152.4|2161.5|2153.5|2163|2155|2160.4|2152.4|0
1770093090000|2026-02-03 04:31:30|2161.3|2153.3|2160.4|2152.4|2161.3|2153.3|2159.8|2151.8|0
1770093100000|2026-02-03 04:31:40|2160.5|2152.5|2161.6|2153.6|2161.6|2153.6|2160.5|2152.5|0
1770093110000|2026-02-03 04:31:50|2161.7|2153.7|2160.2|2152.2|2161.7|2153.7|2160.1|2152.1|1
1770093120000|2026-02-03 04:32:00|2160.5|2152.5|2159.5|2151.5|2160.6|2152.6|2159.5|2151.5|1
1770093130000|2026-02-03 04:32:10|2160.1|2152.1|2161.8|2153.8|2162.4|2154.4|2159.5|2151.5|7
1770093140000|2026-02-03 04:32:20|2161.7|2153.7|2160.9|2152.9|2161.7|2153.7|2159.9|2151.9|0
1770093150000|2026-02-03 04:32:30|2160.4|2152.4|2160.8|2152.8|2160.8|2152.8|2160.4|2152.4|0
1770093160000|2026-02-03 04:32:40|2160.7|2152.7|2160.3|2152.3|2160.7|2152.7|2160.3|2152.3|0
1770093170000|2026-02-03 04:32:50|2160.2|2152.2|2160.8|2152.8|2160.8|2152.8|2159.6|2151.6|0
1770093180000|2026-02-03 04:33:00|2161.5|2153.5|2161.7|2153.7|2162|2154|2161.5|2153.5|0
1770093190000|2026-02-03 04:33:10|2161.4|2153.4|2161.4|2153.4|2161.7|2153.7|2161.4|2153.4|0
1770093200000|2026-02-03 04:33:20|2161.3|2153.3|2160.7|2152.7|2161.3|2153.3|2160.7|2152.7|0
1770093210000|2026-02-03 04:33:30|2160.8|2152.8|2161.7|2153.7|2161.7|2153.7|2160.8|2152.8|0
1770093220000|2026-02-03 04:33:40|2161.8|2153.8|2161.4|2153.4|2161.9|2153.9|2161.4|2153.4|0
1770093230000|2026-02-03 04:33:50|2161.5|2153.5|2161.7|2153.7|2161.7|2153.7|2161.4|2153.4|0
1770093240000|2026-02-03 04:34:00|2161.6|2153.6|2162|2154|2162.1|2154.1|2161.6|2153.6|0
1770093250000|2026-02-03 04:34:10|2162.2|2154.2|2162|2154|2162.7|2154.7|2161.9|2153.9|0
1770093260000|2026-02-03 04:34:20|2161.9|2153.9|2161.7|2153.7|2161.9|2153.9|2161.6|2153.6|0
1770093270000|2026-02-03 04:34:30|2161.6|2153.6|2161.7|2153.7|2161.7|2153.7|2161.6|2153.6|0
1770093280000|2026-02-03 04:34:40|2161.6|2153.6|2161.6|2153.6|2163.8|2155.8|2160.4|2152.4|3
1770093290000|2026-02-03 04:34:50|2161.7|2153.7|2162.4|2154.4|2162.5|2154.5|2161|2153|0
1770093300000|2026-02-03 04:35:00|2162.5|2154.5|2160|2152|2162.5|2154.5|2159.8|2151.8|0
1770093310000|2026-02-03 04:35:10|2160.1|2152.1|2159.6|2151.6|2160.1|2152.1|2158.9|2150.9|0
1770093320000|2026-02-03 04:35:20|2159.8|2151.8|2161.1|2153.1|2161.1|2153.1|2159.6|2151.6|0
1770093330000|2026-02-03 04:35:30|2160.9|2152.9|2161.2|2153.2|2161.2|2153.2|2160.5|2152.5|0
1770093340000|2026-02-03 04:35:40|2163|2155|2162.6|2154.6|2163.5|2155.5|2161.9|2153.9|1
1770093350000|2026-02-03 04:35:50|2162.2|2154.2|2161|2153|2162.2|2154.2|2160.5|2152.5|0
1770093360000|2026-02-03 04:36:00|2160.9|2152.9|2160.7|2152.7|2161.3|2153.3|2160.6|2152.6|0
1770093370000|2026-02-03 04:36:10|2160.5|2152.5|2160.7|2152.7|2161|2153|2160.5|2152.5|0
1770093380000|2026-02-03 04:36:20|2160.5|2152.5|2159.2|2151.2|2160.6|2152.6|2158.9|2150.9|1
1770093390000|2026-02-03 04:36:30|2159.3|2151.3|2160.8|2152.8|2161.4|2155.2|2156.7|2151.3|1
1770093400000|2026-02-03 04:36:40|2161.4|2153.4|2159.7|2151.7|2161.8|2156.2|2157.7|2151.3|1
1770093410000|2026-02-03 04:36:50|2162.2|2154.2|2162.4|2154.4|2162.4|2154.4|2161.7|2153.7|2
1770093420000|2026-02-03 04:37:00|2162|2154|2163|2155|2163.5|2155.5|2161.8|2153.8|1
1770093430000|2026-02-03 04:37:10|2162.8|2154.8|2162.9|2154.9|2163.3|2155.3|2162.8|2154.8|0
1770093440000|2026-02-03 04:37:20|2162.7|2154.7|2164.8|2156.8|2164.8|2156.8|2162.2|2154.2|2
1770093450000|2026-02-03 04:37:30|2166.1|2158.1|2165.7|2157.7|2166.1|2158.1|2164.2|2156.2|0
1770093460000|2026-02-03 04:37:40|2165.8|2157.8|2166.4|2158.4|2166.4|2158.4|2165.8|2157.8|0
1770093470000|2026-02-03 04:37:50|2166.5|2158.5|2166.5|2158.5|2166.5|2158.5|2166.5|2158.5|0
1770093480000|2026-02-03 04:38:00|2166.4|2158.4|2163.1|2155.1|2167.3|2159.3|2161.7|2153.7|4
1770093490000|2026-02-03 04:38:10|2163.2|2155.2|2163.7|2155.7|2163.7|2155.7|2163.2|2155.2|1
1770093500000|2026-02-03 04:38:20|2164.6|2156.6|2166.3|2158.3|2166.3|2158.3|2162.8|2154.8|6
1770093510000|2026-02-03 04:38:30|2166.1|2158.1|2165.2|2157.2|2166.1|2158.1|2165.2|2157.2|0
1770093520000|2026-02-03 04:38:40|2165.7|2157.7|2166|2158|2166.3|2158.3|2165.7|2157.7|0
1770093530000|2026-02-03 04:38:50|2166.1|2158.1|2167.1|2159.1|2167.5|2159.5|2166.1|2158.1|0
1770093540000|2026-02-03 04:39:00|2166.5|2158.5|2163.1|2155.1|2166.9|2158.9|2163|2155|3
1770093550000|2026-02-03 04:39:10|2162.6|2154.6|2163.8|2155.8|2163.9|2155.9|2162.6|2154.6|0
1770093560000|2026-02-03 04:39:20|2163.7|2155.7|2162.6|2154.6|2163.7|2155.7|2162.6|2154.6|0
1770093570000|2026-02-03 04:39:30|2162.7|2154.7|2163.5|2155.5|2164.5|2156.5|2162.7|2154.7|0
1770093580000|2026-02-03 04:39:40|2163.6|2155.6|2163.6|2155.6|2163.8|2155.8|2163.6|2155.6|0
1770093590000|2026-02-03 04:39:50|2163.7|2155.7|2159.9|2151.9|2163.7|2155.7|2159|2151|4
1770093600000|2026-02-03 04:40:00|2160.2|2152.2|2160.2|2152.2|2160.8|2152.8|2159.2|2151.2|0
1770093610000|2026-02-03 04:40:10|2160.4|2152.4|2160.1|2152.1|2160.5|2152.5|2160|2152|0
1770093620000|2026-02-03 04:40:20|2160.5|2152.5|2159.5|2151.5|2160.8|2152.8|2159.3|2151.3|0
1770093630000|2026-02-03 04:40:30|2159.7|2151.7|2160.3|2152.3|2160.8|2152.8|2159.7|2151.7|0
1770093640000|2026-02-03 04:40:40|2159.5|2151.5|2159.1|2151.1|2159.7|2153.8|2154.9|2150.8|1
1770093650000|2026-02-03 04:40:50|2159.2|2151.2|2159.6|2151.6|2159.6|2151.6|2159.1|2151.1|0
1770093660000|2026-02-03 04:41:00|2159.5|2151.5|2158.7|2150.7|2159.5|2153.6|2155.1|2150.7|0
1770093670000|2026-02-03 04:41:10|2159|2151|2153.4|2151.9|2159.2|2153.8|2153.4|2149.2|2
1770093680000|2026-02-03 04:41:20|2155.7|2147.7|2151.9|2143.9|2155.7|2150.1|2147.1|2142.8|6
1770093690000|2026-02-03 04:41:30|2151.3|2143.3|2150.5|2142.5|2151.4|2145|2146.5|2140.9|1
1770093700000|2026-02-03 04:41:40|2149.8|2141.8|2150.6|2142.6|2152.8|2144.8|2149.2|2141.2|0
1770093710000|2026-02-03 04:41:50|2148.5|2147|2151.5|2143.5|2151.9|2147|2148.5|2142.6|1
1770093720000|2026-02-03 04:42:00|2151.7|2143.7|2152.2|2144.2|2152.5|2144.5|2151.7|2143.7|0
1770093730000|2026-02-03 04:42:10|2151.8|2143.8|2153|2145|2153|2145|2151.7|2143.7|1
1770093740000|2026-02-03 04:42:20|2152.9|2144.9|2151.8|2143.8|2153.2|2145.2|2151.8|2143.8|2
1770093750000|2026-02-03 04:42:30|2151.9|2143.9|2152.4|2144.4|2152.4|2144.4|2151.7|2143.7|0
1770093760000|2026-02-03 04:42:40|2152.5|2144.5|2151.7|2143.7|2152.7|2144.7|2151.7|2143.7|0
1770093770000|2026-02-03 04:42:50|2151.9|2143.9|2152.5|2144.5|2152.5|2144.5|2151.4|2143.4|0
1770093780000|2026-02-03 04:43:00|2152.3|2144.3|2152.6|2144.6|2152.6|2144.6|2151.8|2143.8|0
1770093790000|2026-02-03 04:43:10|2152.5|2144.5|2152.8|2144.8|2152.9|2144.9|2152.3|2144.3|0
1770093800000|2026-02-03 04:43:20|2152.9|2144.9|2152.7|2144.7|2153.5|2145.5|2152.7|2144.7|0
1770093810000|2026-02-03 04:43:30|2152.5|2144.5|2152.1|2144.1|2152.7|2144.7|2152.1|2144.1|0
1770093820000|2026-02-03 04:43:40|2152|2144|2151.9|2143.9|2152.3|2144.3|2151.9|2143.9|0
1770093830000|2026-02-03 04:43:50|2152|2144|2151.8|2143.8|2152|2144|2151.7|2143.7|0
1770093840000|2026-02-03 04:44:00|2152.4|2144.4|2152.4|2144.4|2152.4|2144.4|2152.4|2144.4|0
1770093850000|2026-02-03 04:44:10|2152.1|2144.1|2152.1|2144.1|2152.3|2144.3|2152.1|2144.1|0
1770093860000|2026-02-03 04:44:20|2151.8|2143.8|2152.3|2144.3|2152.4|2144.4|2151.6|2143.6|0
1770093870000|2026-02-03 04:44:30|2152.5|2144.5|2154.1|2146.1|2154.4|2146.4|2152.5|2144.5|2
1770093880000|2026-02-03 04:44:40|2153.9|2145.9|2154.7|2146.7|2154.7|2146.7|2153|2145|0
1770093890000|2026-02-03 04:44:50|2154.9|2146.9|2154.5|2146.5|2155.4|2147.4|2154.5|2146.5|0
1770093900000|2026-02-03 04:45:00|2154.4|2146.4|2154.5|2146.5|2155.3|2147.3|2154.1|2146.1|0
1770093910000|2026-02-03 04:45:10|2154.3|2146.3|2154.5|2146.5|2154.6|2146.6|2154.1|2146.1|0
1770093920000|2026-02-03 04:45:20|2154.4|2146.4|2154.6|2146.6|2154.6|2150.9|2152.4|2146.3|1
1770093930000|2026-02-03 04:45:30|2154.5|2146.5|2156.1|2148.1|2157.2|2149.2|2154.5|2146.5|2
1770093940000|2026-02-03 04:45:40|2156|2148|2155.3|2147.3|2156|2148|2155.3|2147.3|2
1770093950000|2026-02-03 04:45:50|2155.7|2147.7|2156.1|2148.1|2156.1|2148.1|2155|2147|0
1770093960000|2026-02-03 04:46:00|2156.2|2148.2|2157.1|2149.1|2157.1|2149.1|2156.2|2148.2|0
1770093970000|2026-02-03 04:46:10|2157.3|2149.3|2151.1|2143.1|2157.3|2149.3|2149.6|2141.6|4
1770093980000|2026-02-03 04:46:20|2151.9|2143.9|2151.9|2143.9|2151.9|2143.9|2151.9|2143.9|0
1770093990000|2026-02-03 04:46:30|2152|2144|2151.8|2143.8|2152|2146.1|2147.4|2143.4|1
1770094000000|2026-02-03 04:46:40|2151.5|2143.5|2151.9|2143.9|2151.9|2143.9|2151.5|2143.5|0
1770094010000|2026-02-03 04:46:50|2152.2|2144.2|2152.1|2144.1|2152.3|2144.3|2152.1|2144.1|0
1770094020000|2026-02-03 04:47:00|2150.6|2142.6|2151.6|2143.6|2151.6|2143.6|2150.6|2142.6|0
1770094030000|2026-02-03 04:47:10|2151.7|2143.7|2151.9|2143.9|2152|2144|2150.6|2142.6|0
1770094040000|2026-02-03 04:47:20|2152|2144|2154.1|2146.1|2154.2|2146.2|2152|2144|1
1770094050000|2026-02-03 04:47:30|2154.2|2146.2|2153.7|2145.7|2154.2|2146.2|2153.7|2145.7|1
1770094060000|2026-02-03 04:47:40|2149.8|2148.3|2151.1|2143.1|2152.3|2148.3|2149.8|2143|2
1770094070000|2026-02-03 04:47:50|2151|2143|2150.4|2142.4|2151.1|2143.1|2150.2|2142.2|1
1770094080000|2026-02-03 04:48:00|2151.1|2143.1|2146.9|2145.4|2152.7|2145.9|2146.9|2142.4|2
1770094090000|2026-02-03 04:48:10|2151|2143|2152|2144|2153.1|2145.1|2150.8|2142.8|1
1770094100000|2026-02-03 04:48:20|2152.2|2144.2|2152.8|2144.8|2152.8|2144.8|2152.2|2144.2|0
1770094110000|2026-02-03 04:48:30|2153.1|2145.1|2153.4|2145.4|2153.7|2145.7|2153.1|2145.1|0
1770094120000|2026-02-03 04:48:40|2153.9|2145.9|2154.2|2146.2|2154.2|2146.2|2153.9|2145.9|0
1770094130000|2026-02-03 04:48:50|2154|2146|2151|2149.5|2154.2|2149.5|2151|2145.9|0
1770094140000|2026-02-03 04:49:00|2154.5|2146.5|2154.6|2146.6|2155.1|2147.1|2154.4|2146.4|0
1770094150000|2026-02-03 04:49:10|2154.7|2146.7|2151.9|2150.4|2154.8|2150.4|2151.9|2146.7|0
1770094160000|2026-02-03 04:49:20|2154|2146|2153.8|2145.8|2154.1|2146.1|2153.4|2145.4|1
1770094170000|2026-02-03 04:49:30|2153.9|2145.9|2154|2146|2154.1|2146.1|2153.9|2145.9|0
1770094180000|2026-02-03 04:49:40|2153.9|2145.9|2153.8|2145.8|2154|2146|2153.8|2145.8|0
1770094200000|2026-02-03 04:50:00|2153.2|2145.2|2154|2146|2154.8|2146.8|2153.2|2145.2|0
1770094210000|2026-02-03 04:50:10|2155.4|2147.4|2155.6|2147.6|2155.6|2147.6|2155.4|2147.4|2
1770094220000|2026-02-03 04:50:20|2155.5|2147.5|2155.8|2147.8|2156.1|2148.1|2155.3|2147.3|0
1770094230000|2026-02-03 04:50:30|2156|2148|2155.8|2147.8|2156.1|2148.1|2155.4|2147.4|0
1770094240000|2026-02-03 04:50:40|2156|2148|2155.3|2147.3|2156|2150.2|2151.7|2147.3|2
1770094250000|2026-02-03 04:50:50|2151.6|2150.1|2151.3|2149.8|2151.6|2150.1|2151.3|2149.8|1
1770094260000|2026-02-03 04:51:00|2151.5|2150|2151.3|2149.8|2151.9|2150.4|2151.3|2149.8|1
1770094270000|2026-02-03 04:51:10|2151.4|2149.9|2151.4|2149.9|2151.4|2149.9|2151.4|2149.9|0
1770094280000|2026-02-03 04:51:20|2151.3|2149.8|2152.5|2144.5|2153.5|2149.8|2149|2144.4|4
1770094290000|2026-02-03 04:51:30|2152.7|2144.7|2153.1|2145.1|2153.4|2145.4|2152.5|2144.5|0
1770094300000|2026-02-03 04:51:40|2152.9|2144.9|2149|2147.5|2152.9|2147.6|2149|2144.5|1
1770094310000|2026-02-03 04:51:50|2153.2|2145.2|2150.5|2142.5|2153.2|2147.5|2148.8|2141.2|11
1770094320000|2026-02-03 04:52:00|2150.3|2142.3|2150.3|2142.3|2150.3|2142.3|2150.2|2142.2|0
1770094330000|2026-02-03 04:52:10|2150.2|2142.2|2151.5|2143.5|2151.5|2143.5|2150.2|2142.2|4
1770094340000|2026-02-03 04:52:20|2152.4|2144.4|2153|2145|2153|2145|2152|2144|0
1770094350000|2026-02-03 04:52:30|2153.1|2145.1|2151.2|2143.2|2153.1|2147.9|2149.4|2143|1
1770094360000|2026-02-03 04:52:40|2151.1|2143.1|2151.1|2143.1|2151.3|2143.3|2150.6|2142.6|0
1770094370000|2026-02-03 04:52:50|2151.2|2143.2|2151.2|2143.2|2151.8|2143.8|2150.8|2142.8|0
1770094380000|2026-02-03 04:53:00|2150.9|2142.9|2150.6|2142.6|2151.1|2143.1|2150.6|2142.6|0
1770094390000|2026-02-03 04:53:10|2150.5|2142.5|2150.7|2142.7|2150.7|2142.7|2150.5|2142.5|0
1770094400000|2026-02-03 04:53:20|2150.6|2142.6|2150.3|2142.3|2150.9|2142.9|2149.9|2141.9|0
1770094410000|2026-02-03 04:53:30|2149.6|2141.6|2151.1|2143.1|2151.1|2143.1|2149.6|2141.6|0
1770094420000|2026-02-03 04:53:40|2150.8|2142.8|2151|2143|2151.1|2143.1|2150.8|2142.8|0
1770094430000|2026-02-03 04:53:50|2150.4|2142.4|2151.1|2143.1|2151.3|2143.3|2150.3|2142.3|1
1770094440000|2026-02-03 04:54:00|2151.3|2143.3|2152.5|2144.5|2152.7|2144.7|2151.3|2143.3|0
1770094450000|2026-02-03 04:54:10|2152.6|2144.6|2152.7|2144.7|2152.7|2144.7|2152.2|2144.2|0
1770094460000|2026-02-03 04:54:20|2152.5|2144.5|2151.7|2143.7|2152.5|2144.5|2151.7|2143.7|1
1770094470000|2026-02-03 04:54:30|2151.8|2143.8|2151.5|2143.5|2151.9|2143.9|2151.5|2143.5|0
1770094480000|2026-02-03 04:54:40|2151.4|2143.4|2151.4|2143.4|2151.5|2143.5|2150.4|2142.4|0
1770094490000|2026-02-03 04:54:50|2151.5|2143.5|2151.5|2143.5|2151.5|2143.5|2151.5|2143.5|0
1770094500000|2026-02-03 04:55:00|2152.2|2144.2|2152|2144|2152.2|2144.2|2151.5|2143.5|1
1770094510000|2026-02-03 04:55:10|2152.1|2144.1|2151.9|2143.9|2152.1|2144.1|2151.9|2143.9|0
1770094520000|2026-02-03 04:55:20|2152|2144|2152|2144|2152.1|2144.1|2151.9|2143.9|0
1770094530000|2026-02-03 04:55:30|2151.9|2143.9|2148.9|2140.9|2151.9|2143.9|2143.2|2139.1|6
1770094540000|2026-02-03 04:55:40|2148.6|2140.6|2148.4|2140.4|2149.8|2141.8|2148.3|2140.3|0
1770094550000|2026-02-03 04:55:50|2148.5|2140.5|2149|2141|2149|2141|2148.5|2140.5|0
1770094560000|2026-02-03 04:56:00|2149.5|2141.5|2149.2|2141.2|2149.5|2144|2145.2|2140|4
1770094570000|2026-02-03 04:56:10|2149.1|2141.1|2147.8|2139.8|2149.1|2143.1|2144.5|2138.6|3
1770094580000|2026-02-03 04:56:20|2148|2140|2147.8|2139.8|2148.9|2140.9|2147.8|2139.8|2
1770094590000|2026-02-03 04:56:30|2147.7|2139.7|2147.5|2139.5|2147.7|2139.7|2147.3|2139.3|0
1770094600000|2026-02-03 04:56:40|2148.7|2140.7|2149.3|2141.3|2149.3|2141.3|2148.6|2140.6|0
1770094610000|2026-02-03 04:56:50|2149.2|2141.2|2149.4|2141.4|2149.7|2141.7|2149.2|2141.2|0
1770094620000|2026-02-03 04:57:00|2149.5|2141.5|2150.6|2142.6|2150.8|2142.8|2149.5|2141.5|0
1770094630000|2026-02-03 04:57:10|2150|2142|2149.7|2141.7|2150|2142|2149.5|2141.5|0
1770094640000|2026-02-03 04:57:20|2149.8|2141.8|2149.9|2141.9|2149.9|2141.9|2149.7|2141.7|0
1770094650000|2026-02-03 04:57:30|2149.8|2141.8|2149.8|2141.8|2149.9|2141.9|2149.8|2141.8|0
1770094660000|2026-02-03 04:57:40|2149.7|2141.7|2149.4|2141.4|2149.7|2141.7|2149.3|2141.3|0
1770094670000|2026-02-03 04:57:50|2149.5|2141.5|2149.6|2141.6|2150.7|2142.7|2149.5|2141.5|0
1770094680000|2026-02-03 04:58:00|2149.5|2141.5|2149.3|2141.3|2149.5|2141.5|2149.3|2141.3|0
1770094690000|2026-02-03 04:58:10|2149.2|2141.2|2149.2|2141.2|2149.2|2141.2|2149.2|2141.2|0
1770094700000|2026-02-03 04:58:20|2149|2141|2147|2139|2149.2|2141.2|2146.9|2138.9|1
1770094710000|2026-02-03 04:58:30|2146.7|2138.7|2147.3|2139.3|2148|2140|2146.6|2138.6|0
1770094720000|2026-02-03 04:58:40|2147.5|2139.5|2145.3|2137.3|2147.5|2139.5|2145.3|2137.3|1
1770094730000|2026-02-03 04:58:50|2145.2|2137.2|2146.7|2138.7|2146.8|2138.8|2145|2137|2
1770094740000|2026-02-03 04:59:00|2146.5|2138.5|2146.7|2138.7|2146.9|2138.9|2145.7|2137.7|0
1770094750000|2026-02-03 04:59:10|2146.9|2138.9|2146.5|2138.5|2146.9|2138.9|2146.3|2138.3|0
1770094760000|2026-02-03 04:59:20|2146.4|2138.4|2147.1|2139.1|2147.2|2139.2|2146.2|2138.2|1
1770094770000|2026-02-03 04:59:30|2147.4|2139.4|2148.1|2140.1|2148.2|2143.8|2145.3|2139.4|1
1770094780000|2026-02-03 04:59:40|2147.7|2139.7|2147|2139|2148.3|2140.3|2146.3|2138.3|0
1770094790000|2026-02-03 04:59:50|2147.1|2139.1|2147.1|2139.1|2147.2|2139.2|2146.6|2138.6|0
1770094800000|2026-02-03 05:00:00|2147.2|2139.2|2148.6|2140.6|2149.1|2141.1|2147|2139|0
1770094810000|2026-02-03 05:00:10|2148.2|2140.2|2149.3|2141.3|2150.3|2142.3|2147.8|2139.8|0
1770094820000|2026-02-03 05:00:20|2149.4|2141.4|2149.3|2141.3|2149.4|2141.4|2149.1|2141.1|0
1770094830000|2026-02-03 05:00:30|2148.3|2140.3|2147.4|2139.4|2148.3|2140.3|2147.4|2139.4|1
1770094840000|2026-02-03 05:00:40|2147.6|2139.6|2146.9|2138.9|2147.7|2139.7|2146.5|2138.5|0
1770094850000|2026-02-03 05:00:50|2147|2139|2147.9|2139.9|2147.9|2139.9|2146.8|2138.8|0
1770094860000|2026-02-03 05:01:00|2147.8|2139.8|2148.9|2140.9|2148.9|2140.9|2147.7|2139.7|0
1770094870000|2026-02-03 05:01:10|2147.4|2139.4|2147.8|2139.8|2147.8|2139.8|2147.4|2139.4|2
1770094880000|2026-02-03 05:01:20|2148|2140|2148.3|2140.3|2148.5|2140.5|2148|2140|0
1770094890000|2026-02-03 05:01:30|2148.4|2140.4|2150.9|2142.9|2151|2143|2148.4|2140.4|0
1770094900000|2026-02-03 05:01:40|2151.1|2143.1|2152.2|2144.2|2152.4|2144.4|2150.4|2142.4|1
1770094910000|2026-02-03 05:01:50|2152.3|2144.3|2152.3|2144.3|2152.4|2144.4|2151.7|2143.7|0
1770094920000|2026-02-03 05:02:00|2151.4|2143.4|2151.5|2143.5|2151.9|2143.9|2150.5|2142.5|1
1770094930000|2026-02-03 05:02:10|2150.4|2142.4|2149.8|2141.8|2150.5|2142.5|2149.8|2141.8|0
1770094940000|2026-02-03 05:02:20|2149.9|2141.9|2150.3|2142.3|2150.6|2142.6|2149.9|2141.9|0
1770094960000|2026-02-03 05:02:40|2149.6|2141.6|2149.6|2141.6|2149.6|2141.6|2149.6|2141.6|0
1770094970000|2026-02-03 05:02:50|2149.5|2141.5|2149.5|2141.5|2149.6|2141.6|2149.4|2141.4|0
1770094980000|2026-02-03 05:03:00|2149.6|2141.6|2145.6|2137.6|2149.6|2141.6|2145.3|2137.3|5
1770094990000|2026-02-03 05:03:10|2145.5|2137.5|2146.2|2138.2|2148.4|2140.4|2145.5|2137.5|0
1770095000000|2026-02-03 05:03:20|2146.3|2138.3|2146|2138|2146.3|2138.3|2144.7|2136.7|0
1770095010000|2026-02-03 05:03:30|2145.9|2137.9|2144.9|2136.9|2145.9|2137.9|2144.5|2136.5|0
1770095020000|2026-02-03 05:03:40|2145|2137|2145.9|2137.9|2146.2|2138.2|2145|2137|0
1770095030000|2026-02-03 05:03:50|2146.1|2138.1|2146|2138|2146.4|2138.4|2144.7|2136.7|1
1770095040000|2026-02-03 05:04:00|2145.5|2137.5|2148|2140|2148|2140|2145.4|2137.4|1
1770095050000|2026-02-03 05:04:10|2147.8|2139.8|2146.2|2138.2|2147.8|2139.8|2145.9|2137.9|1
1770095060000|2026-02-03 05:04:20|2145.7|2137.7|2145.3|2137.3|2146.2|2138.2|2144.4|2136.4|1
1770095070000|2026-02-03 05:04:30|2145.4|2137.4|2148|2140|2148.7|2141.6|2143.1|2137.4|0
1770095080000|2026-02-03 05:04:40|2148.1|2140.1|2147.1|2139.1|2149.1|2141.1|2147.1|2139.1|1
1770095090000|2026-02-03 05:04:50|2146.7|2138.7|2145.5|2137.5|2146.7|2138.7|2145.2|2137.2|0
1770095100000|2026-02-03 05:05:00|2146|2138|2146.6|2138.6|2146.6|2138.6|2145.9|2137.9|0
1770095110000|2026-02-03 05:05:10|2146.5|2138.5|2146.4|2138.4|2146.6|2138.6|2146.4|2138.4|0
1770095120000|2026-02-03 05:05:20|2146.3|2138.3|2146.4|2138.4|2146.4|2138.4|2146.3|2138.3|0
1770095130000|2026-02-03 05:05:30|2146.3|2138.3|2144.4|2142.9|2147.9|2142.9|2144.4|2138.3|1
1770095140000|2026-02-03 05:05:40|2147.8|2139.8|2147.8|2139.8|2147.8|2142.9|2144.3|2139.7|0
1770095150000|2026-02-03 05:05:50|2147.7|2139.7|2144.4|2142.9|2148|2142.9|2144.4|2139.7|0
1770095160000|2026-02-03 05:06:00|2144.2|2142.7|2145.9|2137.9|2146.4|2142.8|2144.2|2137.5|2
1770095170000|2026-02-03 05:06:10|2146|2138|2146.3|2138.3|2146.4|2138.4|2146|2138|0
1770095180000|2026-02-03 05:06:20|2146.2|2138.2|2145.8|2137.8|2146.2|2138.2|2145.6|2137.6|0
1770095190000|2026-02-03 05:06:30|2146|2138|2146|2138|2146.3|2138.3|2145.9|2137.9|0
1770095200000|2026-02-03 05:06:40|2146.2|2138.2|2146.2|2138.2|2146.2|2138.2|2146.2|2138.2|0
1770095210000|2026-02-03 05:06:50|2146.4|2138.4|2146.5|2138.5|2146.5|2140.2|2141.6|2136.3|3
1770095220000|2026-02-03 05:07:00|2146.6|2138.6|2147.1|2139.1|2147.2|2139.2|2146.6|2138.6|0
1770095230000|2026-02-03 05:07:10|2146.8|2138.8|2146.9|2138.9|2147|2139|2146.7|2138.7|0
1770095240000|2026-02-03 05:07:20|2147|2139|2149.1|2141.1|2149.1|2141.1|2147|2139|0
1770095250000|2026-02-03 05:07:30|2150.2|2142.2|2150.1|2142.1|2150.7|2142.7|2150|2142|0
1770095260000|2026-02-03 05:07:40|2150|2142|2150|2142|2150|2142|2149.8|2141.8|0
1770095270000|2026-02-03 05:07:50|2150.1|2142.1|2148.9|2140.9|2150.1|2142.1|2148.8|2140.8|1
1770095280000|2026-02-03 05:08:00|2148.5|2140.5|2146.9|2138.9|2148.5|2140.5|2146.2|2138.2|0
1770095290000|2026-02-03 05:08:10|2146.8|2138.8|2143.6|2135.6|2146.8|2138.8|2143.5|2135.5|4
1770095300000|2026-02-03 05:08:20|2143.8|2135.8|2143.6|2135.6|2143.8|2135.8|2143.6|2135.6|0
1770095310000|2026-02-03 05:08:30|2143.5|2135.5|2143.5|2135.5|2143.5|2135.5|2143.5|2135.5|0
1770095320000|2026-02-03 05:08:40|2143.7|2135.7|2145.5|2137.5|2145.8|2137.8|2143.7|2135.7|2
1770095330000|2026-02-03 05:08:50|2145.6|2137.6|2145.8|2137.8|2145.8|2137.8|2145.5|2137.5|0
1770095340000|2026-02-03 05:09:00|2145.6|2137.6|2145.8|2137.8|2146.2|2138.2|2145.6|2137.6|2
1770095350000|2026-02-03 05:09:10|2146.2|2138.2|2146|2138|2146.3|2138.3|2146|2138|1
1770095360000|2026-02-03 05:09:20|2146.1|2138.1|2145.9|2137.9|2146.3|2138.3|2145.9|2137.9|1
1770095370000|2026-02-03 05:09:30|2145.4|2137.4|2145.6|2137.6|2145.6|2137.6|2145.4|2137.4|1
1770095380000|2026-02-03 05:09:40|2144|2136|2146.3|2138.3|2146.5|2138.5|2144|2136|0
1770095390000|2026-02-03 05:09:50|2146|2138|2146.4|2138.4|2146.5|2138.5|2146|2138|0
1770095400000|2026-02-03 05:10:00|2146.5|2138.5|2146.6|2138.6|2146.8|2138.8|2146.5|2138.5|0
1770095410000|2026-02-03 05:10:10|2146.5|2138.5|2146|2138|2146.5|2138.5|2146|2138|0
1770095420000|2026-02-03 05:10:20|2145.8|2137.8|2145.6|2137.6|2145.8|2137.8|2145.6|2137.6|0
1770095430000|2026-02-03 05:10:30|2145.4|2137.4|2143.8|2135.8|2145.5|2137.5|2143.8|2135.8|0
1770095440000|2026-02-03 05:10:40|2143.3|2135.3|2142.5|2134.5|2143.4|2135.4|2142.4|2134.4|0
1770095450000|2026-02-03 05:10:50|2142.3|2134.3|2141.3|2133.3|2142.6|2134.6|2140.5|2132.5|3
1770095460000|2026-02-03 05:11:00|2141.2|2133.2|2141.2|2133.2|2141.8|2133.8|2141|2133|0
1770095470000|2026-02-03 05:11:10|2141.6|2133.6|2142.5|2134.5|2142.6|2134.6|2141.6|2133.6|1
1770095480000|2026-02-03 05:11:20|2142.4|2134.4|2138|2130|2142.4|2135.6|2137.1|2129.6|14
1770095490000|2026-02-03 05:11:30|2133.5|2132|2140.2|2132.2|2140.8|2133|2133.5|2129.8|5
1770095500000|2026-02-03 05:11:40|2140.3|2132.3|2140.5|2132.5|2140.8|2132.8|2139.7|2131.7|0
1770095510000|2026-02-03 05:11:50|2140.7|2132.7|2140.6|2132.6|2140.9|2132.9|2139.1|2131.1|0
1770095520000|2026-02-03 05:12:00|2140.5|2132.5|2142.5|2134.5|2142.7|2134.7|2140.5|2132.5|1
1770095530000|2026-02-03 05:12:10|2142.6|2134.6|2142.7|2134.7|2142.8|2134.8|2142.2|2134.2|0
1770095540000|2026-02-03 05:12:20|2142.9|2134.9|2142.5|2134.5|2142.9|2134.9|2141.9|2133.9|0
1770095550000|2026-02-03 05:12:30|2142.6|2134.6|2143.7|2135.7|2143.7|2135.7|2142.6|2134.6|0
1770095560000|2026-02-03 05:12:40|2143.1|2135.1|2142.6|2134.6|2143.1|2135.1|2142.5|2134.5|0
1770095570000|2026-02-03 05:12:50|2142.7|2134.7|2143.3|2135.3|2143.4|2135.4|2142.7|2134.7|0
1770095580000|2026-02-03 05:13:00|2143.1|2135.1|2140.9|2132.9|2143.2|2137.9|2139.4|2132.7|5
1770095590000|2026-02-03 05:13:10|2141.1|2133.1|2139.7|2131.7|2141.1|2133.1|2138.8|2130.8|1
1770095600000|2026-02-03 05:13:20|2140|2132|2139.6|2131.6|2140.5|2132.5|2139.4|2131.4|0
1770095610000|2026-02-03 05:13:30|2139.9|2131.9|2140.5|2132.5|2140.6|2132.6|2139.7|2131.7|0
1770095620000|2026-02-03 05:13:40|2140.6|2132.6|2141.4|2133.4|2141.6|2133.6|2140.6|2132.6|0
1770095630000|2026-02-03 05:13:50|2141.5|2133.5|2141.9|2133.9|2141.9|2133.9|2141.5|2133.5|0
1770095640000|2026-02-03 05:14:00|2141.7|2133.7|2142.5|2134.5|2142.5|2134.5|2141.4|2133.4|0
1770095650000|2026-02-03 05:14:10|2142.1|2134.1|2142.5|2134.5|2142.6|2134.6|2142.1|2134.1|0
1770095660000|2026-02-03 05:14:20|2142.6|2134.6|2144.9|2136.9|2145.6|2137.6|2142.6|2134.6|3
1770095670000|2026-02-03 05:14:30|2145.3|2137.3|2146.3|2138.3|2146.3|2140.6|2142.1|2137|2
1770095680000|2026-02-03 05:14:40|2145.9|2137.9|2146|2138|2146.3|2138.3|2145.9|2137.9|0
1770095690000|2026-02-03 05:14:50|2146.1|2138.1|2141.8|2140.3|2146.1|2140.4|2141.8|2137.3|0
1770095700000|2026-02-03 05:15:00|2141.9|2140.4|2144.5|2136.5|2144.5|2140.4|2141.8|2136.1|1
1770095710000|2026-02-03 05:15:10|2144.6|2136.6|2144.6|2136.6|2144.6|2136.6|2144.6|2136.6|0
1770095720000|2026-02-03 05:15:20|2144.5|2136.5|2144.6|2136.6|2144.6|2136.6|2144.5|2136.5|0
1770095730000|2026-02-03 05:15:30|2144.9|2136.9|2146.2|2138.2|2146.2|2140.4|2141.8|2136.8|1
1770095740000|2026-02-03 05:15:40|2146.3|2138.3|2145.9|2137.9|2146.3|2138.3|2145.9|2137.9|0
1770095750000|2026-02-03 05:15:50|2146|2138|2144.6|2143.1|2147.7|2143.1|2144.6|2138|1
1770095760000|2026-02-03 05:16:00|2147.5|2139.5|2148.5|2140.5|2148.5|2144.1|2145|2139.5|0
1770095770000|2026-02-03 05:16:10|2148.7|2140.7|2149.1|2141.1|2149.1|2144.5|2145.9|2140.2|0
1770095780000|2026-02-03 05:16:20|2149.4|2141.4|2148.2|2140.2|2149.6|2141.6|2148|2140|2
1770095790000|2026-02-03 05:16:30|2148.1|2140.1|2148.4|2140.4|2148.4|2140.4|2147|2139|0
1770095800000|2026-02-03 05:16:40|2148.3|2140.3|2149.2|2141.2|2149.2|2143.9|2145.4|2139.7|1
1770095810000|2026-02-03 05:16:50|2149.1|2141.1|2149.7|2141.7|2150|2142|2148.6|2140.6|1
1770095820000|2026-02-03 05:17:00|2149.8|2141.8|2149.7|2141.7|2149.8|2141.8|2149.5|2141.5|0
1770095830000|2026-02-03 05:17:10|2149.8|2141.8|2153.2|2145.2|2153.2|2146.8|2147|2141.8|4
1770095840000|2026-02-03 05:17:20|2153.4|2145.4|2153.3|2145.3|2153.7|2145.7|2152.9|2144.9|2
1770095850000|2026-02-03 05:17:30|2153.6|2145.6|2152.1|2144.1|2153.7|2145.7|2152.1|2144.1|1
1770095860000|2026-02-03 05:17:40|2152|2144|2152.2|2144.2|2152.3|2144.3|2152|2144|0
1770095870000|2026-02-03 05:17:50|2151.8|2143.8|2152.6|2144.6|2152.6|2144.6|2151.8|2143.8|0
1770095880000|2026-02-03 05:18:00|2152.7|2144.7|2157.1|2149.1|2157.1|2150|2151.2|2144.6|3
1770095890000|2026-02-03 05:18:10|2157.2|2149.2|2158.1|2150.1|2158.2|2153.6|2155|2149.2|1
1770095900000|2026-02-03 05:18:20|2158.2|2150.2|2159.4|2151.4|2159.4|2151.4|2158.2|2150.2|2
1770095910000|2026-02-03 05:18:30|2159.5|2151.5|2158.4|2150.4|2159.6|2151.6|2158.4|2150.4|0
1770095920000|2026-02-03 05:18:40|2158.5|2150.5|2158.4|2150.4|2158.5|2150.5|2158.3|2150.3|0
1770095930000|2026-02-03 05:18:50|2158.5|2150.5|2158.2|2150.2|2158.5|2153.5|2154.9|2150.2|2
1770095940000|2026-02-03 05:19:00|2154.9|2153.4|2155.9|2147.9|2156.2|2153.4|2154.9|2147.9|1
1770095950000|2026-02-03 05:19:10|2156.1|2148.1|2155.8|2147.8|2156.1|2148.1|2155.5|2147.5|0
1770095960000|2026-02-03 05:19:20|2155.6|2147.6|2152.1|2150.6|2155.8|2150.6|2152.1|2147.6|2
1770095970000|2026-02-03 05:19:30|2153.3|2145.3|2153.9|2145.9|2153.9|2148|2149.5|2145.3|2
1770095980000|2026-02-03 05:19:40|2154|2146|2153.5|2145.5|2154.1|2146.1|2153.4|2145.4|2
1770095990000|2026-02-03 05:19:50|2153.4|2145.4|2152.8|2144.8|2153.6|2145.6|2152.7|2144.7|0
1770096000000|2026-02-03 05:20:00|2152.9|2144.9|2154.8|2146.8|2155.1|2148.9|2150.4|2144.9|1
1770096010000|2026-02-03 05:20:10|2155.1|2147.1|2154.6|2146.6|2155.3|2151.4|2152.9|2146.6|1
1770096020000|2026-02-03 05:20:20|2154|2146|2154|2146|2154.1|2146.1|2153.5|2145.5|0
1770096030000|2026-02-03 05:20:30|2154.1|2146.1|2155|2147|2155.4|2147.4|2154.1|2146.1|0
1770096040000|2026-02-03 05:20:40|2154.8|2146.8|2154.5|2146.5|2154.8|2146.8|2154.2|2146.2|0
1770096050000|2026-02-03 05:20:50|2154.4|2146.4|2154.3|2146.3|2154.4|2149.2|2150.7|2146.1|3
1770096060000|2026-02-03 05:21:00|2155.6|2147.6|2158.1|2150.1|2158.5|2150.5|2155.6|2147.6|7
1770096070000|2026-02-03 05:21:10|2158|2150|2156.8|2148.8|2158.2|2150.2|2156.6|2148.6|1
1770096080000|2026-02-03 05:21:20|2156.4|2148.4|2157.1|2149.1|2157.1|2149.1|2156.4|2148.4|0
1770096090000|2026-02-03 05:21:30|2156.9|2148.9|2157.8|2149.8|2157.8|2149.8|2156.9|2148.9|0
1770096100000|2026-02-03 05:21:40|2157.9|2149.9|2157.8|2149.8|2157.9|2149.9|2157.3|2149.3|0
1770096110000|2026-02-03 05:21:50|2158.3|2150.3|2158.3|2150.3|2158.3|2150.3|2158.3|2150.3|0
1770096120000|2026-02-03 05:22:00|2158.4|2150.4|2156.8|2148.8|2158.4|2150.4|2156.8|2148.8|0
1770096130000|2026-02-03 05:22:10|2159.1|2151.1|2156.7|2148.7|2159.6|2151.6|2156.7|2148.7|10
1770096140000|2026-02-03 05:22:20|2155.2|2147.2|2154.1|2146.1|2156|2148|2154.1|2146.1|1
1770096150000|2026-02-03 05:22:30|2154.3|2146.3|2154.1|2146.1|2154.6|2146.6|2154.1|2146.1|0
1770096160000|2026-02-03 05:22:40|2154|2146|2154|2146|2154|2146|2154|2146|0
1770096170000|2026-02-03 05:22:50|2154.2|2146.2|2153.5|2145.5|2154.4|2146.4|2153.5|2145.5|0
1770096180000|2026-02-03 05:23:00|2153.4|2145.4|2156.6|2148.6|2157.9|2149.9|2152.9|2144.9|2
1770096190000|2026-02-03 05:23:10|2156.5|2148.5|2157|2149|2157.1|2152|2153.5|2148.3|6
1770096200000|2026-02-03 05:23:20|2157.1|2149.1|2154.5|2146.5|2157.2|2151.6|2153.1|2146.2|2
1770096210000|2026-02-03 05:23:30|2154.6|2146.6|2153.5|2145.5|2155.1|2147.1|2153.5|2145.5|0
1770096220000|2026-02-03 05:23:40|2153.4|2145.4|2154.2|2146.2|2154.2|2146.2|2152.9|2144.9|0
1770096230000|2026-02-03 05:23:50|2154.3|2146.3|2155.4|2147.4|2155.5|2147.5|2154.2|2146.2|0
1770096240000|2026-02-03 05:24:00|2155.3|2147.3|2157.2|2149.2|2157.3|2150.9|2152.4|2147|1
1770096250000|2026-02-03 05:24:10|2157.3|2149.3|2157.1|2149.1|2158.1|2150.1|2157.1|2149.1|0
1770096270000|2026-02-03 05:24:30|2157|2149|2159.6|2151.6|2160.7|2152.7|2156.9|2148.9|3
1770096280000|2026-02-03 05:24:40|2160.8|2152.8|2159.6|2151.6|2160.8|2154.1|2155.6|2151.6|2
1770096290000|2026-02-03 05:24:50|2155.3|2153.8|2159.6|2151.6|2159.6|2153.8|2155.3|2151.1|1
1770096300000|2026-02-03 05:25:00|2159.3|2151.3|2159.3|2151.3|2159.4|2151.4|2159.1|2151.1|0
1770096310000|2026-02-03 05:25:10|2159.4|2151.4|2159.4|2151.4|2159.7|2151.7|2159.4|2151.4|1
1770096320000|2026-02-03 05:25:20|2159.5|2151.5|2159.5|2151.5|2159.6|2151.6|2159.1|2151.1|1
1770096330000|2026-02-03 05:25:30|2159.6|2151.6|2162.3|2154.3|2162.4|2154.4|2159.6|2151.6|2
1770096340000|2026-02-03 05:25:40|2158.5|2157|2162|2154|2162.9|2157|2158.2|2152.5|2
1770096350000|2026-02-03 05:25:50|2161.9|2153.9|2161.2|2153.2|2161.9|2153.9|2161.2|2153.2|0
1770096360000|2026-02-03 05:26:00|2161.1|2153.1|2160.8|2152.8|2161.1|2153.1|2160.6|2152.6|0
1770096370000|2026-02-03 05:26:10|2161.1|2153.1|2161.1|2153.1|2161.3|2153.3|2160.9|2152.9|0
1770096380000|2026-02-03 05:26:20|2161|2153|2161.2|2153.2|2161.3|2153.3|2161|2153|0
1770096390000|2026-02-03 05:26:30|2161.3|2153.3|2161.3|2153.3|2161.5|2153.5|2161.3|2153.3|0
1770096400000|2026-02-03 05:26:40|2161.4|2153.4|2161.5|2153.5|2161.5|2153.5|2161.2|2153.2|0
1770096410000|2026-02-03 05:26:50|2161.4|2153.4|2161.8|2153.8|2161.8|2153.8|2161.4|2153.4|1
1770096420000|2026-02-03 05:27:00|2161.6|2153.6|2160.5|2152.5|2161.6|2153.6|2160.4|2152.4|3
1770096430000|2026-02-03 05:27:10|2160.3|2152.3|2159.9|2151.9|2160.3|2152.3|2159.9|2151.9|0
1770096440000|2026-02-03 05:27:20|2160.2|2152.2|2160.3|2152.3|2160.3|2152.3|2160.2|2152.2|1
1770096450000|2026-02-03 05:27:30|2160.6|2152.6|2160.3|2152.3|2160.6|2155.4|2156.9|2152.3|1
1770096460000|2026-02-03 05:27:40|2160.2|2152.2|2160.5|2152.5|2160.6|2155.2|2156.7|2152.2|0
1770096470000|2026-02-03 05:27:50|2160.7|2152.7|2160.5|2152.5|2160.7|2155.6|2157.1|2152.4|0
1770096480000|2026-02-03 05:28:00|2157.1|2155.6|2162.3|2154.3|2164.1|2157.9|2157|2152.5|7
1770096490000|2026-02-03 05:28:10|2162.1|2154.1|2160.3|2152.3|2162.3|2154.3|2160.3|2152.3|1
1770096500000|2026-02-03 05:28:20|2160.2|2152.2|2161.6|2153.6|2161.6|2153.6|2159.1|2151.1|0
1770096510000|2026-02-03 05:28:30|2161.5|2153.5|2157.9|2156.4|2161.6|2156.4|2157.9|2153.3|0
1770096520000|2026-02-03 05:28:40|2157.8|2156.3|2160.5|2152.5|2164.4|2156.4|2157.8|2151.8|9
1770096530000|2026-02-03 05:28:50|2160.1|2152.1|2163.5|2155.5|2163.5|2155.5|2159.9|2151.9|0
1770096540000|2026-02-03 05:29:00|2164.1|2156.1|2164.9|2156.9|2165.9|2157.9|2164.1|2156.1|1
1770096550000|2026-02-03 05:29:10|2165.1|2157.1|2164|2156|2165.1|2157.1|2163.9|2155.9|0
1770096560000|2026-02-03 05:29:20|2164.1|2156.1|2164.3|2156.3|2164.7|2156.7|2163.7|2155.7|0
1770096570000|2026-02-03 05:29:30|2164.2|2156.2|2162.5|2154.5|2164.3|2156.3|2161.8|2153.8|2
1770096580000|2026-02-03 05:29:40|2162.7|2154.7|2160.8|2152.8|2162.7|2157.3|2158.8|2152.5|1
1770096590000|2026-02-03 05:29:50|2160.9|2152.9|2160.4|2152.4|2161.1|2155.6|2157.1|2151.7|1
1770096600000|2026-02-03 05:30:00|2156.3|2148.3|2161.1|2153.1|2161.3|2156.2|2154.7|2146.7|36
1770096610000|2026-02-03 05:30:10|2161.2|2153.2|2163.8|2155.8|2164|2157.3|2158.5|2152.2|3
1770096620000|2026-02-03 05:30:20|2162.9|2154.9|2166.6|2158.6|2166.6|2159.6|2161.1|2153.2|12
1770096630000|2026-02-03 05:30:30|2165.9|2157.9|2165.5|2157.5|2166.3|2158.3|2165|2157|2
1770096640000|2026-02-03 05:30:40|2166.1|2158.1|2165.3|2157.3|2166.1|2158.1|2165.1|2157.1|0
1770096650000|2026-02-03 05:30:50|2166|2158|2163.2|2155.2|2166|2158|2161.7|2153.7|3
1770096660000|2026-02-03 05:31:00|2163.1|2155.1|2161.8|2153.8|2163.1|2155.1|2159.8|2151.8|2
1770096670000|2026-02-03 05:31:10|2161.9|2153.9|2165.5|2157.5|2165.5|2157.5|2161.9|2153.9|1
1770096680000|2026-02-03 05:31:20|2165.7|2157.7|2166.6|2158.6|2167.4|2159.4|2164.7|2156.7|1
1770096690000|2026-02-03 05:31:30|2164.8|2156.8|2162.8|2154.8|2166|2158|2161.9|2153.9|1
1770096700000|2026-02-03 05:31:40|2162.6|2154.6|2163|2155|2163|2155.5|2157|2151.4|4
1770096710000|2026-02-03 05:31:50|2163.1|2155.1|2160.7|2152.7|2163.2|2155.2|2160.7|2152.7|2
1770096720000|2026-02-03 05:32:00|2160.8|2152.8|2163.1|2155.1|2163.8|2155.8|2159.2|2151.2|13
1770096730000|2026-02-03 05:32:10|2163.2|2155.2|2164.2|2156.2|2166.2|2158.2|2163|2155|5
1770096740000|2026-02-03 05:32:20|2164.9|2156.9|2165.3|2157.3|2165.3|2157.3|2164.1|2156.1|1
1770096750000|2026-02-03 05:32:30|2164.7|2156.7|2165.5|2157.5|2166|2158|2164.7|2156.7|0
1770096760000|2026-02-03 05:32:40|2165.8|2157.8|2166.7|2158.7|2166.9|2158.9|2165.7|2157.7|0
1770096770000|2026-02-03 05:32:50|2166.8|2158.8|2165|2157|2167|2159|2164|2156|7
1770096780000|2026-02-03 05:33:00|2164.1|2156.1|2163.2|2155.2|2164.2|2159.5|2161|2155.1|1
1770096790000|2026-02-03 05:33:10|2163|2155|2163.1|2155.1|2163.3|2157.9|2159.4|2153.5|1
1770096800000|2026-02-03 05:33:20|2163|2155|2162.6|2154.6|2163.2|2155.2|2162.4|2154.4|0
1770096810000|2026-02-03 05:33:30|2162.8|2154.8|2165.3|2157.3|2165.6|2157.6|2162.8|2154.8|2
1770096820000|2026-02-03 05:33:40|2165.1|2157.1|2164.1|2156.1|2165.2|2157.2|2163.5|2155.5|1
1770096830000|2026-02-03 05:33:50|2164.7|2156.7|2164.7|2156.7|2164.9|2160|2161.5|2156.7|0
1770096840000|2026-02-03 05:34:00|2164.8|2156.8|2166.1|2158.1|2166.2|2161.6|2163.1|2156.8|2
1770096850000|2026-02-03 05:34:10|2166.2|2158.2|2164.7|2156.7|2166.2|2161.6|2163|2156.7|1
1770096860000|2026-02-03 05:34:20|2161.4|2159.9|2163.5|2155.5|2163.7|2159.9|2161.2|2155.2|1
1770096870000|2026-02-03 05:34:30|2163.6|2155.6|2165.4|2157.4|2165.9|2157.9|2163.6|2155.6|0
1770096880000|2026-02-03 05:34:40|2165.5|2157.5|2167.1|2159.1|2167.3|2159.3|2165.4|2157.4|1
1770096890000|2026-02-03 05:34:50|2166.9|2158.9|2168.9|2160.9|2169|2161|2166.9|2158.9|1
1770096900000|2026-02-03 05:35:00|2169|2161|2172|2164|2172|2167|2166.2|2160.9|5
1770096910000|2026-02-03 05:35:10|2172.1|2164.1|2171.5|2163.5|2172.2|2167.5|2168.9|2163.3|2
1770096920000|2026-02-03 05:35:20|2171.4|2163.4|2169|2161|2171.4|2163.4|2168.2|2160.2|11
1770096930000|2026-02-03 05:35:30|2169.1|2161.1|2169.5|2161.5|2169.6|2161.6|2168.7|2160.7|0
1770096940000|2026-02-03 05:35:40|2169.8|2161.8|2170.1|2162.1|2170.1|2164.9|2166.4|2160.9|0
1770096950000|2026-02-03 05:35:50|2170.2|2162.2|2169.1|2161.1|2170.2|2162.2|2168.6|2160.6|0
1770096960000|2026-02-03 05:36:00|2169.2|2161.2|2166.2|2158.2|2169.5|2161.5|2165.4|2157.4|11
1770096970000|2026-02-03 05:36:10|2166.1|2158.1|2163.7|2155.7|2166.1|2158.1|2163.7|2155.7|0
1770096980000|2026-02-03 05:36:20|2163.9|2155.9|2163.9|2155.9|2165.2|2157.2|2163.4|2155.4|1
1770096990000|2026-02-03 05:36:30|2163.8|2155.8|2159.4|2157.9|2163.8|2158|2159.4|2154.8|1
1770097000000|2026-02-03 05:36:40|2162.1|2154.1|2161.1|2153.1|2162.2|2157.1|2158.1|2152.9|3
1770097010000|2026-02-03 05:36:50|2161|2153|2157.1|2155.6|2161.1|2155.6|2157|2152|1
1770097020000|2026-02-03 05:37:00|2161.5|2153.5|2163.6|2155.6|2163.9|2155.9|2160.6|2152.6|6
1770097030000|2026-02-03 05:37:10|2163.8|2155.8|2165.1|2157.1|2165.2|2157.2|2162.2|2154.2|2
1770097040000|2026-02-03 05:37:20|2165.2|2157.2|2164.3|2162.8|2167.6|2162.9|2162.1|2156.9|4
1770097050000|2026-02-03 05:37:30|2167.2|2159.2|2164.4|2162.9|2167.6|2163|2164.4|2159.1|2
1770097060000|2026-02-03 05:37:40|2167.2|2159.2|2168.5|2160.5|2168.8|2164.1|2164.5|2159.2|2
1770097070000|2026-02-03 05:37:50|2168.7|2160.7|2171|2163|2171.5|2165.5|2165.4|2159.1|3
1770097080000|2026-02-03 05:38:00|2171.3|2163.3|2173.5|2165.5|2173.8|2167.5|2168.2|2163.3|2
1770097090000|2026-02-03 05:38:10|2174.1|2166.1|2173.5|2165.5|2174.3|2166.3|2172.9|2164.9|2
1770097100000|2026-02-03 05:38:20|2173.6|2165.6|2172|2164|2174.9|2168.4|2169.9|2163.9|4
1770097110000|2026-02-03 05:38:30|2171.8|2163.8|2170|2162|2171.8|2166|2166.1|2161.6|3
1770097120000|2026-02-03 05:38:40|2169.7|2161.7|2170.4|2162.4|2171.7|2165.2|2166|2161.7|5
1770097130000|2026-02-03 05:38:50|2170.8|2162.8|2171.6|2163.6|2171.6|2163.6|2170.4|2162.4|0
1770097140000|2026-02-03 05:39:00|2171.3|2163.3|2169.5|2161.5|2171.3|2163.3|2168.9|2160.9|7
1770097150000|2026-02-03 05:39:10|2169.4|2161.4|2169.1|2161.1|2169.6|2161.6|2168.8|2160.8|2
1770097160000|2026-02-03 05:39:20|2169|2161|2167.7|2159.7|2169.2|2163.4|2164.9|2159.7|2
1770097170000|2026-02-03 05:39:30|2167.8|2159.8|2167.8|2159.8|2168|2163.5|2164.9|2159.2|12
1770097180000|2026-02-03 05:39:40|2167.7|2159.7|2169.4|2161.4|2171.1|2163.1|2167.7|2159.7|2
1770097190000|2026-02-03 05:39:50|2169.7|2161.7|2168.8|2160.8|2169.7|2161.7|2167.9|2159.9|0
1770097200000|2026-02-03 05:40:00|2168.9|2160.9|2169.5|2161.5|2170.4|2162.4|2168.9|2160.9|0
1770097210000|2026-02-03 05:40:10|2169.2|2161.2|2170.3|2162.3|2170.7|2162.7|2169.2|2161.2|0
1770097220000|2026-02-03 05:40:20|2170.2|2162.2|2171.3|2163.3|2172.8|2166.2|2167.7|2162.2|8
1770097230000|2026-02-03 05:40:30|2172|2164|2172.5|2164.5|2172.8|2164.8|2171.7|2163.7|0
1770097240000|2026-02-03 05:40:40|2172.9|2164.9|2171.5|2163.5|2173.2|2168.6|2170.1|2163.4|2
1770097250000|2026-02-03 05:40:50|2171.3|2163.3|2170.5|2162.5|2171.7|2163.7|2170.4|2162.4|1
1770097260000|2026-02-03 05:41:00|2170|2162|2168.7|2160.7|2170.3|2165.7|2167.2|2160.7|2
1770097270000|2026-02-03 05:41:10|2168.5|2160.5|2168.1|2160.1|2168.8|2160.8|2168.1|2160.1|0
1770097280000|2026-02-03 05:41:20|2168.2|2160.2|2167.2|2159.2|2169.1|2163.6|2165.1|2159.2|0
1770097290000|2026-02-03 05:41:30|2167.1|2159.1|2162.2|2160.7|2167.1|2160.8|2162.2|2156.7|6
1770097300000|2026-02-03 05:41:40|2162|2160.5|2165.6|2157.6|2166.6|2160.5|2162|2157.6|1
1770097310000|2026-02-03 05:41:50|2165.5|2157.5|2166.7|2158.7|2167.1|2159.1|2165.5|2157.5|0
1770097320000|2026-02-03 05:42:00|2166.6|2158.6|2167.3|2159.3|2167.8|2159.8|2166.6|2158.6|0
1770097330000|2026-02-03 05:42:10|2167.4|2159.4|2167.7|2159.7|2167.9|2159.9|2167.3|2159.3|1
1770097340000|2026-02-03 05:42:20|2167.6|2159.6|2167.8|2159.8|2168.2|2163.7|2165|2159.6|2
1770097350000|2026-02-03 05:42:30|2167.7|2159.7|2162.1|2160.6|2167.8|2161|2162.1|2157.8|2
1770097360000|2026-02-03 05:42:40|2165.9|2157.9|2162.2|2160.7|2165.9|2160.7|2162.1|2157.6|1
1770097370000|2026-02-03 05:42:50|2165.9|2157.9|2166.3|2158.3|2166.7|2158.7|2165.8|2157.8|0
1770097380000|2026-02-03 05:43:00|2165.9|2157.9|2165.4|2157.4|2165.9|2157.9|2164.2|2156.2|2
1770097390000|2026-02-03 05:43:10|2165.7|2157.7|2166.5|2158.5|2166.7|2158.7|2165.1|2157.1|2
1770097400000|2026-02-03 05:43:20|2166.4|2158.4|2166.7|2158.7|2167.7|2159.7|2166.4|2158.4|0
1770097410000|2026-02-03 05:43:30|2166.8|2158.8|2166.2|2158.2|2166.9|2158.9|2164.9|2156.9|1
1770097420000|2026-02-03 05:43:40|2165.8|2157.8|2165.9|2157.9|2166.1|2158.1|2165.7|2157.7|0
1770097430000|2026-02-03 05:43:50|2165.6|2157.6|2164.9|2156.9|2165.6|2157.6|2164.9|2156.9|1
1770097440000|2026-02-03 05:44:00|2163.8|2155.8|2164.9|2156.9|2166.2|2158.2|2163.8|2155.8|0
1770097450000|2026-02-03 05:44:10|2165.2|2157.2|2162.1|2154.1|2165.6|2157.6|2162.1|2154.1|1
1770097460000|2026-02-03 05:44:20|2162|2154|2162.6|2154.6|2163.3|2156.9|2158.4|2153.7|0
1770097470000|2026-02-03 05:44:30|2162.7|2154.7|2161.2|2153.2|2162.8|2156.9|2158.4|2152.6|4
1770097480000|2026-02-03 05:44:40|2160.7|2152.7|2160.4|2152.4|2161.7|2153.7|2160.4|2152.4|0
1770097490000|2026-02-03 05:44:50|2158.4|2150.4|2162.1|2154.1|2162.3|2154.3|2158|2150|1
1770097500000|2026-02-03 05:45:00|2161.9|2153.9|2160.5|2152.5|2161.9|2153.9|2160.1|2152.1|0
1770097510000|2026-02-03 05:45:10|2160.2|2152.2|2161.7|2153.7|2162.2|2154.2|2160.2|2152.2|1
1770097520000|2026-02-03 05:45:20|2161.9|2153.9|2162|2154|2162.7|2154.7|2161.4|2153.4|0
1770097530000|2026-02-03 05:45:30|2161.8|2153.8|2161|2153|2162.6|2154.6|2160.6|2152.6|0
1770097540000|2026-02-03 05:45:40|2160.9|2152.9|2160.8|2152.8|2163.2|2155.2|2160.6|2152.6|1
1770097550000|2026-02-03 05:45:50|2160.9|2152.9|2160.5|2152.5|2161.6|2153.6|2159.2|2151.2|0
1770097560000|2026-02-03 05:46:00|2158|2156.5|2159.1|2151.1|2160|2156.5|2157.7|2149.7|4
1770097570000|2026-02-03 05:46:10|2159.6|2151.6|2159.2|2151.2|2159.7|2151.7|2158.4|2150.4|0
1770097580000|2026-02-03 05:46:20|2159.4|2151.4|2159.1|2151.1|2160.2|2154|2155.5|2150.8|3
1770097590000|2026-02-03 05:46:30|2159.2|2151.2|2162|2154|2162.6|2154.6|2159.2|2151.2|0
1770097600000|2026-02-03 05:46:40|2162.3|2154.3|2163.4|2155.4|2163.6|2155.6|2162.3|2154.3|0
1770097610000|2026-02-03 05:46:50|2163.3|2155.3|2163.6|2155.6|2163.6|2155.6|2163.1|2155.1|0
1770097620000|2026-02-03 05:47:00|2163.5|2155.5|2165.9|2157.9|2165.9|2157.9|2163.5|2155.5|0
1770097630000|2026-02-03 05:47:10|2165.6|2157.6|2165.7|2157.7|2166.4|2158.4|2165.2|2157.2|0
1770097640000|2026-02-03 05:47:20|2165.5|2157.5|2166.6|2158.6|2166.6|2158.6|2165.4|2157.4|0
1770097650000|2026-02-03 05:47:30|2166.9|2158.9|2167.3|2159.3|2168.2|2160.2|2166.8|2158.8|0
1770097660000|2026-02-03 05:47:40|2167|2159|2167.1|2159.1|2167.5|2159.5|2166.8|2158.8|0
1770097670000|2026-02-03 05:47:50|2167.2|2159.2|2167|2159|2168.3|2160.3|2167|2159|0
1770097680000|2026-02-03 05:48:00|2167.3|2159.3|2168.6|2160.6|2168.7|2160.7|2166.8|2158.8|2
1770097690000|2026-02-03 05:48:10|2168.7|2160.7|2168.7|2160.7|2168.9|2160.9|2168.3|2160.3|0
1770097700000|2026-02-03 05:48:20|2169.5|2161.5|2169.8|2161.8|2171.1|2163.1|2169|2161|0
1770097710000|2026-02-03 05:48:30|2169.9|2161.9|2168.7|2160.7|2169.9|2161.9|2168.4|2160.4|0
1770097720000|2026-02-03 05:48:40|2168.3|2160.3|2168.3|2160.3|2168.9|2160.9|2168|2160|0
1770097730000|2026-02-03 05:48:50|2168.2|2160.2|2166.9|2158.9|2168.2|2161.7|2163.2|2158.3|1
1770097740000|2026-02-03 05:49:00|2167|2159|2164.2|2156.2|2167|2159|2164.2|2156.2|0
1770097750000|2026-02-03 05:49:10|2164.4|2156.4|2165|2157|2166|2158|2164.4|2156.4|1
1770097760000|2026-02-03 05:49:20|2165.1|2157.1|2165.2|2157.2|2165.6|2157.6|2165|2157|0
1770097770000|2026-02-03 05:49:30|2165.5|2157.5|2165.8|2157.8|2165.8|2159.3|2160.8|2156.9|1
1770097780000|2026-02-03 05:49:40|2165.6|2157.6|2167.6|2159.6|2167.8|2159.8|2165.6|2157.6|0
1770097790000|2026-02-03 05:49:50|2167.7|2159.7|2167.8|2159.8|2167.8|2159.8|2167.6|2159.6|0
1770097800000|2026-02-03 05:50:00|2167.9|2159.9|2168.3|2160.3|2168.3|2160.3|2167.9|2159.9|1
1770097810000|2026-02-03 05:50:10|2165.3|2163.8|2169.2|2161.2|2169.5|2163.8|2165.3|2160.1|7
1770097820000|2026-02-03 05:50:20|2169.3|2161.3|2169.2|2161.2|2169.5|2161.5|2169|2161|0
1770097830000|2026-02-03 05:50:30|2169.3|2161.3|2170.4|2162.4|2170.4|2162.4|2169.2|2161.2|0
1770097840000|2026-02-03 05:50:40|2170.7|2162.7|2167.8|2159.8|2170.7|2164|2165.5|2159.5|3
1770097850000|2026-02-03 05:50:50|2167.9|2159.9|2168|2160|2168.5|2160.5|2167.9|2159.9|0
1770097860000|2026-02-03 05:51:00|2167.6|2159.6|2166.3|2158.3|2167.6|2159.6|2165.4|2157.4|1
1770097870000|2026-02-03 05:51:10|2166.2|2158.2|2167.7|2159.7|2167.7|2159.7|2165.3|2157.3|3
1770097880000|2026-02-03 05:51:20|2167.4|2159.4|2165.7|2157.7|2168.1|2160.1|2164.4|2156.4|0
1770097890000|2026-02-03 05:51:30|2165.8|2157.8|2166|2158|2166.3|2158.3|2165.5|2157.5|0
1770097900000|2026-02-03 05:51:40|2166.1|2158.1|2166.2|2158.2|2166.3|2158.3|2165.9|2157.9|0
1770097910000|2026-02-03 05:51:50|2166.3|2158.3|2165.3|2157.3|2166.4|2158.4|2165.2|2157.2|0
1770097920000|2026-02-03 05:52:00|2165|2157|2164.2|2156.2|2166.2|2158.2|2164.2|2156.2|0
1770097930000|2026-02-03 05:52:10|2164.1|2156.1|2164.9|2156.9|2165|2157|2164.1|2156.1|0
1770097940000|2026-02-03 05:52:20|2165.1|2157.1|2165|2157|2165.1|2157.1|2164.2|2156.2|0
1770097950000|2026-02-03 05:52:30|2165.2|2157.2|2164.2|2156.2|2166.2|2158.2|2164.1|2156.1|5
1770097960000|2026-02-03 05:52:40|2164.5|2156.5|2162.8|2154.8|2164.5|2156.5|2162.6|2154.6|1
1770097970000|2026-02-03 05:52:50|2163|2155|2163.5|2155.5|2163.5|2155.5|2161.8|2153.8|0
1770097980000|2026-02-03 05:53:00|2163.1|2155.1|2164.1|2156.1|2164.5|2156.5|2161.7|2153.7|0
1770097990000|2026-02-03 05:53:10|2164.2|2156.2|2163.3|2155.3|2164.5|2156.5|2162.4|2154.4|0
1770098000000|2026-02-03 05:53:20|2163.4|2155.4|2163.6|2155.6|2164.1|2156.1|2163|2155|2
1770098010000|2026-02-03 05:53:30|2164.1|2156.1|2165.3|2157.3|2165.6|2157.6|2164.1|2156.1|0
1770098020000|2026-02-03 05:53:40|2165.2|2157.2|2164.6|2156.6|2165.3|2157.3|2164.5|2156.5|0
1770098030000|2026-02-03 05:53:50|2164.7|2156.7|2164.6|2156.6|2165.1|2157.1|2164.5|2156.5|0
1770098040000|2026-02-03 05:54:00|2164.9|2156.9|2167|2159|2167.1|2159.1|2164.9|2156.9|0
1770098050000|2026-02-03 05:54:10|2166.9|2158.9|2166.9|2158.9|2167.2|2159.2|2166.1|2158.1|2
1770098060000|2026-02-03 05:54:20|2166.6|2158.6|2166.1|2158.1|2166.8|2158.8|2165.9|2157.9|0
1770098070000|2026-02-03 05:54:30|2166.2|2158.2|2165.3|2157.3|2166.2|2158.2|2165|2157|1
1770098080000|2026-02-03 05:54:40|2165.2|2157.2|2164.9|2156.9|2165.3|2157.3|2164.7|2156.7|0
1770098090000|2026-02-03 05:54:50|2165.2|2157.2|2163|2155|2165.2|2157.2|2162.6|2154.6|5
1770098100000|2026-02-03 05:55:00|2163.3|2155.3|2164.9|2156.9|2165|2157|2163.2|2155.2|0
1770098110000|2026-02-03 05:55:10|2164.7|2156.7|2164.7|2156.7|2164.8|2159.4|2160.9|2156.2|0
1770098120000|2026-02-03 05:55:20|2164.8|2156.8|2165.6|2157.6|2166|2158|2164.4|2156.4|2
1770098130000|2026-02-03 05:55:30|2165.3|2157.3|2167|2159|2167.3|2159.3|2165|2157|0
1770098140000|2026-02-03 05:55:40|2166.6|2158.6|2167.6|2159.6|2168.2|2163.7|2165.2|2158.4|2
1770098150000|2026-02-03 05:55:50|2167.7|2159.7|2169|2161|2169.1|2161.1|2167.4|2159.4|1
1770098160000|2026-02-03 05:56:00|2169.1|2161.1|2167.5|2159.5|2169.3|2161.3|2167.3|2159.3|7
1770098170000|2026-02-03 05:56:10|2167.6|2159.6|2167.7|2159.7|2168.6|2160.6|2167.3|2159.3|0
1770098180000|2026-02-03 05:56:20|2167.6|2159.6|2168|2160|2168|2160|2166.7|2158.7|0
1770098190000|2026-02-03 05:56:30|2168.2|2160.2|2168.4|2160.4|2168.6|2160.6|2168.2|2160.2|0
1770098200000|2026-02-03 05:56:40|2168.2|2160.2|2166.1|2158.1|2168.2|2160.2|2166.1|2158.1|1
1770098210000|2026-02-03 05:56:50|2166.2|2158.2|2166.1|2158.1|2167|2159|2165.4|2157.4|0
1770098220000|2026-02-03 05:57:00|2166|2158|2167|2159|2167.2|2162.8|2164.3|2158|2
1770098230000|2026-02-03 05:57:10|2167.2|2159.2|2167.4|2159.4|2167.9|2159.9|2167.2|2159.2|0
1770098240000|2026-02-03 05:57:20|2166.9|2158.9|2167.1|2159.1|2167.6|2159.6|2166.9|2158.9|0
1770098250000|2026-02-03 05:57:30|2167|2159|2167|2159|2167.2|2161.9|2163.4|2158.7|0
1770098260000|2026-02-03 05:57:40|2167.5|2159.5|2167.1|2159.1|2168.1|2160.1|2167.1|2159.1|2
1770098270000|2026-02-03 05:57:50|2167|2159|2166|2158|2167|2161.9|2163.4|2157.6|0
1770098280000|2026-02-03 05:58:00|2166.1|2158.1|2165.6|2157.6|2166.9|2158.9|2165.6|2157.6|0
1770098290000|2026-02-03 05:58:10|2165.8|2157.8|2165.4|2157.4|2165.9|2157.9|2164.4|2156.4|0
1770098300000|2026-02-03 05:58:20|2165.5|2157.5|2164.5|2156.5|2165.7|2157.7|2164.2|2156.2|0
1770098310000|2026-02-03 05:58:30|2164.6|2156.6|2164.3|2156.3|2165.2|2157.2|2164.1|2156.1|0
1770098320000|2026-02-03 05:58:40|2164|2156|2164|2156|2164.1|2156.1|2163.8|2155.8|0
1770098330000|2026-02-03 05:58:50|2164.1|2156.1|2163.5|2155.5|2164.6|2156.6|2163.4|2155.4|0
1770098340000|2026-02-03 05:59:00|2163.4|2155.4|2163.4|2155.4|2163.5|2155.5|2163.3|2155.3|0
1770098350000|2026-02-03 05:59:10|2163.1|2155.1|2162.1|2154.1|2164|2158.4|2159.8|2153.2|2
1770098360000|2026-02-03 05:59:20|2162|2154|2162.9|2154.9|2163.2|2157.8|2159.3|2154|1
1770098370000|2026-02-03 05:59:30|2163|2155|2162.5|2154.5|2163|2155|2161.5|2153.5|1
1770098380000|2026-02-03 05:59:40|2161.5|2153.5|2162.6|2154.6|2162.7|2154.7|2161.5|2153.5|0
1770098390000|2026-02-03 05:59:50|2162.8|2154.8|2163.6|2155.6|2164.2|2156.2|2162.8|2154.8|1
1770098400000|2026-02-03 06:00:00|2163.8|2155.8|2164.6|2156.6|2166.4|2158.4|2163.8|2155.8|0
1770098410000|2026-02-03 06:00:10|2164.8|2156.8|2167.1|2159.1|2167.1|2159.1|2164.8|2156.8|0
1770098420000|2026-02-03 06:00:20|2166.9|2158.9|2166.7|2158.7|2167.1|2159.1|2166|2158|0
1770098430000|2026-02-03 06:00:30|2166.8|2158.8|2164.4|2156.4|2166.8|2158.8|2164.4|2156.4|0
1770098440000|2026-02-03 06:00:40|2164.6|2156.6|2164.8|2156.8|2165.8|2157.8|2164.6|2156.6|0
1770098450000|2026-02-03 06:00:50|2164.7|2156.7|2162.5|2154.5|2165|2157|2162.5|2154.5|2
1770098460000|2026-02-03 06:01:00|2162.3|2154.3|2157.8|2156.3|2162.3|2156.3|2157.7|2152.2|2
1770098470000|2026-02-03 06:01:10|2162.2|2154.2|2160.5|2152.5|2162.3|2154.3|2160.3|2152.3|1
1770098480000|2026-02-03 06:01:20|2160.4|2152.4|2160.6|2152.6|2160.6|2152.6|2160.2|2152.2|0
1770098490000|2026-02-03 06:01:30|2162|2154|2162.5|2154.5|2162.8|2154.8|2162|2154|0
1770098500000|2026-02-03 06:01:40|2162.6|2154.6|2163.2|2155.2|2163.4|2155.4|2162.4|2154.4|0
1770098510000|2026-02-03 06:01:50|2163.3|2155.3|2162.6|2154.6|2163.8|2156.9|2158.4|2153.1|4
1770098520000|2026-02-03 06:02:00|2163|2155|2162.4|2154.4|2163.4|2155.4|2162.1|2154.1|2
1770098530000|2026-02-03 06:02:10|2162.7|2154.7|2164.3|2156.3|2164.9|2156.9|2162.3|2154.3|3
1770098540000|2026-02-03 06:02:20|2164|2156|2164.8|2156.8|2165.7|2157.7|2163.6|2155.6|1
1770098550000|2026-02-03 06:02:30|2164.9|2156.9|2164.9|2156.9|2164.9|2156.9|2164.6|2156.6|0
1770098560000|2026-02-03 06:02:40|2165.1|2157.1|2163.8|2155.8|2165.2|2157.2|2163.7|2155.7|2
1770098570000|2026-02-03 06:02:50|2163.7|2155.7|2163.8|2155.8|2163.8|2155.8|2163.7|2155.7|0
1770098580000|2026-02-03 06:03:00|2163.7|2155.7|2163.8|2155.8|2163.8|2155.8|2163.7|2155.7|0
1770098590000|2026-02-03 06:03:10|2163.7|2155.7|2167.2|2159.2|2167.2|2161.2|2162.7|2155.7|4
1770098600000|2026-02-03 06:03:20|2167.1|2159.1|2167.2|2159.2|2167.2|2162.2|2163.6|2158.9|0
1770098610000|2026-02-03 06:03:30|2167.1|2159.1|2165.1|2157.1|2167.3|2159.3|2165.1|2157.1|4
1770098620000|2026-02-03 06:03:40|2165.3|2157.3|2160.3|2152.3|2165.3|2157.3|2157.1|2152.3|7
1770098630000|2026-02-03 06:03:50|2157.1|2155.6|2160|2152|2162.3|2157.2|2156.4|2152|5
1770098640000|2026-02-03 06:04:00|2160.6|2152.6|2163|2155|2163.7|2155.7|2160.6|2152.6|5
1770098650000|2026-02-03 06:04:10|2163.1|2155.1|2162|2154|2163.2|2155.2|2161.6|2153.6|0
1770098660000|2026-02-03 06:04:20|2162.1|2154.1|2160.4|2152.4|2162.6|2154.6|2160.2|2152.2|2
1770098670000|2026-02-03 06:04:30|2160.5|2152.5|2160.7|2152.7|2160.8|2152.8|2160.2|2152.2|0
1770098680000|2026-02-03 06:04:40|2160.9|2152.9|2162.1|2154.1|2162.8|2154.8|2160.6|2152.6|3
1770098690000|2026-02-03 06:04:50|2162.2|2154.2|2162.8|2154.8|2163|2155|2162.2|2154.2|1
1770098700000|2026-02-03 06:05:00|2162.9|2154.9|2162.8|2154.8|2162.9|2154.9|2162.8|2154.8|0
1770098710000|2026-02-03 06:05:10|2162.9|2154.9|2163.1|2155.1|2163.1|2157.8|2159.3|2154.6|0
1770098720000|2026-02-03 06:05:20|2164.1|2156.1|2162|2154|2164.1|2157.8|2159.3|2153.3|6
1770098730000|2026-02-03 06:05:30|2161.6|2153.6|2160.5|2152.5|2162.1|2154.1|2160.2|2152.2|0
1770098740000|2026-02-03 06:05:40|2160.7|2152.7|2162.2|2154.2|2162.3|2154.3|2160.7|2152.7|1
1770098750000|2026-02-03 06:05:50|2162.5|2154.5|2161.8|2153.8|2162.9|2154.9|2161.8|2153.8|2
1770098760000|2026-02-03 06:06:00|2161.6|2153.6|2163.6|2155.6|2163.6|2155.6|2161.4|2153.4|1
1770098770000|2026-02-03 06:06:10|2163.2|2155.2|2166.7|2158.7|2166.7|2158.7|2159.7|2155|5
1770098780000|2026-02-03 06:06:20|2166.3|2158.3|2165.7|2157.7|2167.1|2162.2|2163.7|2157.6|1
1770098790000|2026-02-03 06:06:30|2165.6|2157.6|2165.5|2157.5|2165.6|2157.6|2165.5|2157.5|0
1770098800000|2026-02-03 06:06:40|2165.4|2157.4|2163.3|2161.8|2166.1|2161.8|2163.3|2157.4|0
1770098810000|2026-02-03 06:06:50|2162.4|2160.9|2166.2|2158.2|2166.6|2161|2162.4|2158.2|3
1770098820000|2026-02-03 06:07:00|2166.3|2158.3|2167|2159|2167|2159|2166.3|2158.3|2
1770098830000|2026-02-03 06:07:10|2166.9|2158.9|2166.6|2158.6|2167|2159|2166.4|2158.4|0
1770098840000|2026-02-03 06:07:20|2163.6|2162.1|2167.7|2159.7|2167.9|2162.8|2163.6|2159.6|3
1770098850000|2026-02-03 06:07:30|2167.6|2159.6|2165.3|2157.3|2167.8|2159.8|2165.1|2157.1|3
1770098860000|2026-02-03 06:07:40|2165.1|2157.1|2165.3|2157.3|2165.3|2157.3|2164.9|2156.9|0
1770098870000|2026-02-03 06:07:50|2165.2|2157.2|2163.4|2155.4|2165.2|2159|2160.5|2155.4|6
1770098880000|2026-02-03 06:08:00|2162.8|2154.8|2164.6|2156.6|2165.5|2160.5|2161.5|2154.8|5
1770098890000|2026-02-03 06:08:10|2164.4|2156.4|2165.7|2157.7|2165.7|2157.7|2164.4|2156.4|0
1770098900000|2026-02-03 06:08:20|2162.6|2161.1|2162.6|2161.1|2165.8|2161.2|2162.6|2157.4|0
1770098910000|2026-02-03 06:08:30|2165.8|2157.8|2165.4|2157.4|2165.8|2161.3|2162.6|2157.3|0
1770098920000|2026-02-03 06:08:40|2164.6|2156.6|2165.3|2157.3|2165.4|2157.4|2164.6|2156.6|0
1770098930000|2026-02-03 06:08:50|2165.5|2157.5|2165.3|2157.3|2165.6|2160.8|2162.3|2157.3|0
1770098940000|2026-02-03 06:09:00|2162.6|2161.1|2167.4|2159.4|2167.7|2161.3|2162.6|2157.2|7
1770098950000|2026-02-03 06:09:10|2167.3|2159.3|2169.4|2161.4|2169.5|2161.5|2167.3|2159.3|2
1770098960000|2026-02-03 06:09:20|2168.9|2160.9|2166.6|2158.6|2168.9|2160.9|2166.6|2158.6|1
1770098970000|2026-02-03 06:09:30|2166.5|2158.5|2166.7|2158.7|2167.2|2159.2|2166.1|2158.1|1
1770098980000|2026-02-03 06:09:40|2166.6|2158.6|2166.9|2158.9|2167|2162.3|2163.8|2158.5|0
1770098990000|2026-02-03 06:09:50|2164.2|2162.7|2169.3|2161.3|2169.6|2164.9|2164.2|2161|2
1770099000000|2026-02-03 06:10:00|2166.6|2165.1|2171.3|2163.3|2172.4|2165.2|2166.5|2161.7|3
1770099010000|2026-02-03 06:10:10|2170.9|2162.9|2171.5|2163.5|2171.5|2163.5|2170.1|2162.1|0
1770099020000|2026-02-03 06:10:20|2171.1|2163.1|2172.3|2164.3|2174.5|2168.6|2168.8|2162.7|2
1770099030000|2026-02-03 06:10:30|2172.9|2164.9|2172.2|2164.2|2173.2|2165.2|2171.5|2163.5|3
1770099040000|2026-02-03 06:10:40|2172.1|2164.1|2171.4|2163.4|2172.1|2166.1|2167.6|2163|0
1770099050000|2026-02-03 06:10:50|2171.5|2163.5|2167.6|2166.1|2171.8|2166.2|2167.6|2162.9|0
1770099060000|2026-02-03 06:11:00|2167.7|2166.2|2169.3|2161.3|2169.5|2166.2|2167.6|2160.8|3
1770099070000|2026-02-03 06:11:10|2166.3|2164.8|2171.7|2163.7|2172|2164.8|2166.3|2161.7|2
1770099080000|2026-02-03 06:11:20|2171.6|2163.6|2172.1|2164.1|2172.2|2164.2|2171.6|2163.6|2
1770099090000|2026-02-03 06:11:30|2169.1|2167.6|2170|2168.5|2172.1|2168.5|2169|2164|4
1770099100000|2026-02-03 06:11:40|2170.2|2168.7|2173.1|2171.6|2177|2171.7|2170.2|2168|3
1770099110000|2026-02-03 06:11:50|2173.2|2171.7|2176.9|2168.9|2177.3|2171.7|2172.8|2167.6|12
1770099120000|2026-02-03 06:12:00|2176.7|2168.7|2177.3|2169.3|2177.3|2170.1|2171.5|2165.7|3
1770099130000|2026-02-03 06:12:10|2177.2|2169.2|2176.1|2168.1|2177.2|2169.2|2175.4|2167.4|0
1770099140000|2026-02-03 06:12:20|2176|2168|2176.4|2168.4|2176.7|2171.5|2173|2167.9|3
1770099150000|2026-02-03 06:12:30|2176.2|2168.2|2175.4|2167.4|2176.2|2170.9|2172.4|2167.2|2
1770099160000|2026-02-03 06:12:40|2170.8|2169.3|2175.9|2167.9|2176|2170.5|2170.8|2165.6|6
1770099170000|2026-02-03 06:12:50|2175.8|2167.8|2176.4|2168.4|2176.5|2171.2|2172.7|2167.6|1
1770099180000|2026-02-03 06:13:00|2176.5|2168.5|2176.3|2168.3|2176.8|2172.2|2173.7|2168.3|0
1770099190000|2026-02-03 06:13:10|2176.4|2168.4|2174.1|2166.1|2176.4|2170.8|2171.5|2165.4|2
1770099200000|2026-02-03 06:13:20|2174|2166|2175.1|2167.1|2175.1|2167.1|2174|2166|0
1770099210000|2026-02-03 06:13:30|2175.2|2167.2|2175.4|2167.4|2175.7|2167.7|2174.9|2166.9|0
1770099220000|2026-02-03 06:13:40|2175.5|2167.5|2175.7|2167.7|2175.8|2167.8|2175.5|2167.5|0
1770099230000|2026-02-03 06:13:50|2175.8|2167.8|2175.5|2167.5|2175.8|2167.8|2175.2|2167.2|3
1770099240000|2026-02-03 06:14:00|2175.4|2167.4|2177.8|2169.8|2177.8|2169.8|2175.2|2167.2|3
1770099250000|2026-02-03 06:14:10|2174.6|2173.1|2178.4|2170.4|2178.8|2173.7|2174.6|2170.2|5
1770099260000|2026-02-03 06:14:20|2178.5|2170.5|2176.1|2174.6|2179.2|2174.6|2176|2170.5|0
1770099270000|2026-02-03 06:14:30|2176.2|2174.7|2176.2|2174.7|2176.2|2174.7|2176.1|2174.6|1
1770099280000|2026-02-03 06:14:40|2175|2173.5|2179.2|2171.2|2179.7|2173.5|2175|2169.3|5
1770099290000|2026-02-03 06:14:50|2179|2171|2178.1|2170.1|2179|2173.1|2174.5|2169.8|1
1770099300000|2026-02-03 06:15:00|2178|2170|2179.5|2171.5|2180.2|2174.3|2175.2|2170|4
1770099310000|2026-02-03 06:15:10|2179.7|2171.7|2181.4|2173.4|2181.4|2173.4|2179.7|2171.7|2
1770099320000|2026-02-03 06:15:20|2181.3|2173.3|2182|2174|2182.1|2175.8|2177.3|2172.7|4
1770099330000|2026-02-03 06:15:30|2182.1|2174.1|2180|2172|2182.1|2177.1|2177.9|2172|3
1770099340000|2026-02-03 06:15:40|2179.9|2171.9|2179.3|2171.3|2180|2172|2177.8|2169.8|2
1770099350000|2026-02-03 06:15:50|2179|2171|2179.9|2171.9|2180.5|2172.5|2178.5|2170.5|1
1770099360000|2026-02-03 06:16:00|2179.6|2171.6|2181.3|2173.3|2181.7|2173.7|2179.6|2171.6|1
1770099370000|2026-02-03 06:16:10|2181.2|2173.2|2182|2174|2182.1|2177|2178.3|2173.2|2
1770099380000|2026-02-03 06:16:20|2181.9|2173.9|2179.3|2177.8|2182|2177.8|2178.8|2173.8|6
1770099390000|2026-02-03 06:16:30|2182.2|2174.2|2181.6|2173.6|2182.2|2177.8|2179|2173.6|3
1770099400000|2026-02-03 06:16:40|2181.2|2173.2|2179.1|2177.6|2182.1|2177.6|2179.1|2172.9|2
1770099410000|2026-02-03 06:16:50|2179|2177.5|2181.9|2173.9|2181.9|2177.6|2177|2171.5|18
1770099420000|2026-02-03 06:17:00|2182|2174|2180.1|2172.1|2182|2174|2173.7|2169.4|23
1770099430000|2026-02-03 06:17:10|2180|2172|2179.8|2171.8|2180.2|2172.2|2179.3|2171.3|1
1770099440000|2026-02-03 06:17:20|2179.7|2171.7|2179.2|2171.2|2180.4|2172.4|2178.2|2170.2|0
1770099450000|2026-02-03 06:17:30|2179.1|2171.1|2180.3|2172.3|2181.4|2173.4|2179.1|2171.1|0
1770099460000|2026-02-03 06:17:40|2180.2|2172.2|2180.1|2172.1|2180.6|2172.6|2180.1|2172.1|1
1770099470000|2026-02-03 06:17:50|2179.9|2171.9|2181.5|2173.5|2181.7|2173.7|2179.9|2171.9|1
1770099480000|2026-02-03 06:18:00|2181.4|2173.4|2180|2172|2181.9|2173.9|2180|2172|0
1770099490000|2026-02-03 06:18:10|2179|2171|2180.2|2172.2|2180.4|2172.4|2178.9|2170.9|1
1770099500000|2026-02-03 06:18:20|2180.3|2172.3|2180.7|2172.7|2181|2173|2180.3|2172.3|0
1770099510000|2026-02-03 06:18:30|2181.2|2173.2|2181.4|2173.4|2181.6|2173.6|2181.1|2173.1|0
1770099520000|2026-02-03 06:18:40|2181.3|2173.3|2183|2175|2183|2175|2181.3|2173.3|7
1770099530000|2026-02-03 06:18:50|2182.9|2174.9|2183.1|2175.1|2184.2|2178.5|2180|2174.8|4
1770099540000|2026-02-03 06:19:00|2182.6|2174.6|2181.3|2179.8|2184.3|2179.8|2181.3|2174.3|2
1770099550000|2026-02-03 06:19:10|2185.1|2177.1|2185.4|2177.4|2185.9|2177.9|2184.1|2176.1|6
1770099560000|2026-02-03 06:19:20|2185.3|2177.3|2185.2|2177.2|2185.3|2177.3|2185.2|2177.2|0
1770099570000|2026-02-03 06:19:30|2185.4|2177.4|2183.5|2182|2186.9|2182|2183.5|2177.4|6
1770099580000|2026-02-03 06:19:40|2183.6|2182.1|2186.7|2178.7|2187.2|2182.1|2183.6|2178|3
1770099590000|2026-02-03 06:19:50|2186.8|2178.8|2189.2|2181.2|2189.2|2183.2|2184|2178.8|5
1770099600000|2026-02-03 06:20:00|2189.3|2181.3|2191.1|2183.1|2191.2|2183.2|2189.3|2181.3|1
1770099610000|2026-02-03 06:20:10|2190.8|2182.8|2189|2181|2190.8|2182.8|2188.3|2180.3|6
1770099620000|2026-02-03 06:20:20|2188.5|2180.5|2188.5|2180.5|2191.1|2185|2186.5|2180.1|6
1770099630000|2026-02-03 06:20:30|2188.6|2180.6|2188.7|2180.7|2189.2|2181.2|2188.5|2180.5|0
1770099640000|2026-02-03 06:20:40|2188.8|2180.8|2189.3|2181.3|2189.4|2181.4|2188.8|2180.8|1
1770099650000|2026-02-03 06:20:50|2189.1|2181.1|2189|2181|2189.4|2181.4|2189|2181|2
1770099660000|2026-02-03 06:21:00|2187.7|2179.7|2185.8|2177.8|2187.7|2179.7|2185.6|2177.6|2
1770099670000|2026-02-03 06:21:10|2185.3|2177.3|2182.9|2174.9|2185.8|2177.8|2182.9|2174.9|2
1770099680000|2026-02-03 06:21:20|2182.3|2174.3|2184.5|2176.5|2184.5|2176.5|2182.3|2174.3|2
1770099690000|2026-02-03 06:21:30|2185.4|2177.4|2188|2180|2188|2181.6|2181.1|2176.4|10
1770099700000|2026-02-03 06:21:40|2187.9|2179.9|2188.8|2180.8|2188.8|2180.8|2187.9|2179.9|0
1770099710000|2026-02-03 06:21:50|2188.7|2180.7|2190|2182|2190.1|2182.1|2187.6|2179.6|5
1770099720000|2026-02-03 06:22:00|2189.6|2181.6|2190.6|2182.6|2191.8|2183.8|2189.3|2181.3|5
1770099730000|2026-02-03 06:22:10|2190.3|2182.3|2190.9|2182.9|2190.9|2182.9|2189.8|2181.8|1
1770099740000|2026-02-03 06:22:20|2189.9|2181.9|2188.6|2180.6|2190.8|2182.8|2188.6|2180.6|9
1770099750000|2026-02-03 06:22:30|2188.5|2180.5|2190.2|2182.2|2190.2|2182.2|2187.2|2179.2|5
1770099760000|2026-02-03 06:22:40|2190.1|2182.1|2188.7|2180.7|2190.1|2185.1|2186.6|2180.7|1
1770099770000|2026-02-03 06:22:50|2188.8|2180.8|2189.3|2181.3|2189.3|2181.3|2188|2180|2
1770099780000|2026-02-03 06:23:00|2189.4|2181.4|2189.9|2181.9|2189.9|2181.9|2188.7|2180.7|0
1770099790000|2026-02-03 06:23:10|2189.6|2181.6|2187.4|2179.4|2189.6|2184.6|2186|2179.3|2
1770099800000|2026-02-03 06:23:20|2187.3|2179.3|2186.6|2178.6|2187.8|2179.8|2185.6|2177.6|1
1770099810000|2026-02-03 06:23:30|2186.5|2178.5|2182|2174|2186.6|2178.6|2181.8|2173.8|2
1770099820000|2026-02-03 06:23:40|2181.8|2173.8|2183|2175|2183.3|2175.3|2180.9|2172.9|1
1770099830000|2026-02-03 06:23:50|2183.1|2175.1|2183.5|2175.5|2185.1|2177.1|2182.9|2174.9|1
1770099840000|2026-02-03 06:24:00|2183.6|2175.6|2181.3|2173.3|2183.6|2175.6|2181.3|2173.3|0
1770099850000|2026-02-03 06:24:10|2181.4|2173.4|2181.1|2173.1|2182.4|2176|2177.5|2172.9|0
1770099860000|2026-02-03 06:24:20|2181.4|2173.4|2183.3|2175.3|2183.4|2175.4|2181|2173|2
1770099870000|2026-02-03 06:24:30|2183.4|2175.4|2183.4|2175.4|2184.6|2176.6|2183|2175|2
1770099880000|2026-02-03 06:24:40|2183.5|2175.5|2184|2176|2185.4|2177.4|2183.5|2175.5|4
1770099890000|2026-02-03 06:24:50|2184.1|2176.1|2186.3|2178.3|2186.3|2178.3|2184.1|2176.1|0
1770099900000|2026-02-03 06:25:00|2186.2|2178.2|2186.3|2178.3|2186.5|2178.5|2184.6|2176.6|1
1770099910000|2026-02-03 06:25:10|2186.5|2178.5|2186.9|2178.9|2188.2|2180.2|2186.5|2178.5|2
1770099920000|2026-02-03 06:25:20|2187|2179|2187.6|2179.6|2187.6|2179.6|2186.4|2178.4|0
1770099930000|2026-02-03 06:25:30|2187.8|2179.8|2189.1|2181.1|2189.1|2181.1|2187.8|2179.8|0
1770099940000|2026-02-03 06:25:40|2189.3|2181.3|2193.1|2185.1|2193.1|2185.1|2189.3|2181.3|15
1770099950000|2026-02-03 06:25:50|2193.2|2185.2|2189.8|2188.3|2193.2|2188.3|2189.8|2185.1|0
1770099960000|2026-02-03 06:26:00|2190|2188.5|2192.8|2184.8|2192.8|2188.5|2190|2184.8|7
1770099970000|2026-02-03 06:26:10|2192.7|2184.7|2195.6|2187.6|2195.6|2188.5|2189.8|2184.7|5
1770099980000|2026-02-03 06:26:20|2195.5|2187.5|2196.7|2188.7|2197.2|2189.2|2195.5|2187.5|6
1770099990000|2026-02-03 06:26:30|2197|2189|2196.2|2188.2|2197|2191.9|2193.4|2187.7|2
1770100000000|2026-02-03 06:26:40|2193.1|2191.6|2197|2189|2197.2|2191.6|2193.1|2188.9|1
1770100010000|2026-02-03 06:26:50|2195.7|2187.7|2197.2|2189.2|2197.4|2193|2193.6|2187.7|9
1770100020000|2026-02-03 06:27:00|2197.1|2189.1|2194.8|2193.3|2197.4|2193.4|2194.3|2188.9|1
1770100030000|2026-02-03 06:27:10|2194.7|2193.2|2196.5|2188.5|2197.9|2193.2|2194.6|2188.5|2
1770100040000|2026-02-03 06:27:20|2196.7|2188.7|2197.7|2189.7|2197.8|2189.8|2196.5|2188.5|9
1770100050000|2026-02-03 06:27:30|2197.6|2189.6|2200.2|2192.2|2200.2|2195.5|2194.5|2189.6|56
1770100060000|2026-02-03 06:27:40|2196.9|2195.4|2197|2195.5|2197|2195.5|2196.9|2195.4|0
1770100070000|2026-02-03 06:27:50|2200|2192|2200.6|2192.6|2201.3|2195.8|2197.1|2192|3
1770100080000|2026-02-03 06:28:00|2200.5|2192.5|2196.8|2195.3|2201.4|2196.5|2196.8|2192.3|1
1770100090000|2026-02-03 06:28:10|2200.7|2192.7|2200.1|2192.1|2200.7|2195.5|2195.8|2190.9|10
1770100100000|2026-02-03 06:28:20|2200.4|2192.4|2200.8|2192.8|2201.1|2196.2|2197.7|2192.2|0
1770100110000|2026-02-03 06:28:30|2200.9|2192.9|2200.9|2192.9|2201.3|2193.3|2199.5|2191.5|1
1770100120000|2026-02-03 06:28:40|2197.5|2196|2201.1|2193.1|2201.1|2196|2197.4|2191.7|3
1770100130000|2026-02-03 06:28:50|2201|2193|2200.6|2192.6|2201|2194.5|2196|2190.8|3
1770100140000|2026-02-03 06:29:00|2200.8|2192.8|2201|2193|2201|2195.3|2196.8|2190.9|8
1770100150000|2026-02-03 06:29:10|2200.9|2192.9|2201|2193|2201|2193|2200.8|2192.8|0
1770100160000|2026-02-03 06:29:20|2200.9|2192.9|2198|2196.5|2201|2196.5|2197.9|2192.9|0
1770100170000|2026-02-03 06:29:30|2197.9|2196.4|2197.9|2196.4|2198|2196.5|2197.9|2196.4|0
1770100180000|2026-02-03 06:29:40|2200.5|2192.5|2198|2190|2200.6|2195.6|2197|2189.6|4
1770100190000|2026-02-03 06:29:50|2197.8|2189.8|2198.5|2190.5|2198.6|2190.6|2197.5|2189.5|0
1770100200000|2026-02-03 06:30:00|2198.4|2190.4|2196.4|2188.4|2198.4|2193.3|2194.7|2188.3|1
1770100210000|2026-02-03 06:30:10|2196.6|2188.6|2194.3|2186.3|2196.6|2188.6|2194|2186|8
1770100220000|2026-02-03 06:30:20|2194.4|2186.4|2193.9|2185.9|2194.6|2186.6|2193.3|2185.3|4
1770100230000|2026-02-03 06:30:30|2194.1|2186.1|2197.7|2189.7|2198.3|2193|2193.9|2186.1|3
1770100240000|2026-02-03 06:30:40|2197.5|2189.5|2194.8|2186.8|2198.5|2190.5|2194.8|2186.8|7
1770100250000|2026-02-03 06:30:50|2194.5|2186.5|2193.4|2185.4|2195|2189.5|2191|2185.4|0
1770100260000|2026-02-03 06:31:00|2193.5|2185.5|2195.1|2187.1|2195.1|2189.3|2190.8|2185.3|1
1770100270000|2026-02-03 06:31:10|2195.2|2187.2|2197.8|2189.8|2198.2|2190.2|2195.2|2187.2|7
1770100280000|2026-02-03 06:31:20|2197.7|2189.7|2197.8|2189.8|2197.8|2189.8|2195.6|2187.6|3
1770100290000|2026-02-03 06:31:30|2198|2190|2198.8|2190.8|2200.2|2194.3|2195.7|2190|4
1770100300000|2026-02-03 06:31:40|2198.5|2190.5|2198|2190|2199.1|2194|2195.5|2188.9|2
1770100310000|2026-02-03 06:31:50|2197.9|2189.9|2199.1|2191.1|2199.1|2191.1|2197.8|2189.8|0
1770100320000|2026-02-03 06:32:00|2199|2191|2198.2|2190.2|2199|2193.1|2194.5|2187.6|1
1770100330000|2026-02-03 06:32:10|2198.3|2190.3|2197.3|2189.3|2198.5|2193.1|2194.6|2187.8|1
1770100340000|2026-02-03 06:32:20|2197.2|2189.2|2196.1|2188.1|2198.2|2192.8|2194.2|2187.5|1
1770100350000|2026-02-03 06:32:30|2196.3|2188.3|2196|2188|2198.2|2190.2|2195.3|2187.3|1
1770100360000|2026-02-03 06:32:40|2195.9|2187.9|2196.7|2188.7|2197.5|2189.5|2195.5|2187.5|2
1770100370000|2026-02-03 06:32:50|2196.6|2188.6|2196.4|2188.4|2196.7|2188.7|2194.7|2186.7|1
1770100380000|2026-02-03 06:33:00|2195.7|2187.7|2196.4|2188.4|2196.7|2188.7|2195.3|2187.3|0
1770100390000|2026-02-03 06:33:10|2196.7|2188.7|2195.8|2187.8|2196.7|2188.7|2195.6|2187.6|0
1770100400000|2026-02-03 06:33:20|2195.9|2187.9|2196.1|2188.1|2196.1|2191.1|2192.4|2186.1|5
1770100410000|2026-02-03 06:33:30|2196.2|2188.2|2196.7|2188.7|2198|2190|2196.1|2188.1|3
1770100420000|2026-02-03 06:33:40|2196.9|2188.9|2198.8|2190.8|2198.8|2193.8|2195.3|2188.9|1
1770100430000|2026-02-03 06:33:50|2198.9|2190.9|2199.3|2191.3|2199.6|2191.6|2198.9|2190.9|0
1770100440000|2026-02-03 06:34:00|2199.4|2191.4|2201.8|2193.8|2201.8|2193.8|2199.4|2191.4|4
1770100450000|2026-02-03 06:34:10|2201.7|2193.7|2197.9|2189.9|2201.8|2193.8|2197.7|2189.7|2
1770100460000|2026-02-03 06:34:20|2198|2190|2199.3|2191.3|2199.6|2191.6|2198|2190|1
1770100470000|2026-02-03 06:34:30|2199.5|2191.5|2200.2|2192.2|2200.9|2192.9|2198.7|2190.7|0
1770100480000|2026-02-03 06:34:40|2200.3|2192.3|2201.7|2193.7|2201.8|2193.8|2200.2|2192.2|1
1770100490000|2026-02-03 06:34:50|2201.6|2193.6|2201.8|2193.8|2201.9|2193.9|2201.4|2193.4|2
1770100500000|2026-02-03 06:35:00|2201.9|2193.9|2201|2193|2201.9|2193.9|2200.8|2192.8|1
1770100510000|2026-02-03 06:35:10|2201.1|2193.1|2201.8|2193.8|2202.2|2194.2|2201.1|2193.1|2
1770100520000|2026-02-03 06:35:20|2201.7|2193.7|2201.9|2193.9|2202.2|2194.2|2201.5|2193.5|4
1770100530000|2026-02-03 06:35:30|2201.8|2193.8|2201.9|2193.9|2202.2|2197.4|2198.9|2193.2|1
1770100540000|2026-02-03 06:35:40|2202.1|2194.1|2202.2|2194.2|2202.2|2194.2|2201.6|2193.6|0
1770100550000|2026-02-03 06:35:50|2202.1|2194.1|2203.5|2195.5|2203.6|2197.7|2199.2|2193.9|7
1770100560000|2026-02-03 06:36:00|2203.6|2195.6|2200|2192|2204.1|2198.8|2196.5|2191.7|10
1770100570000|2026-02-03 06:36:10|2199.6|2191.6|2200.6|2192.6|2202.1|2194.1|2199.5|2191.5|2
1770100580000|2026-02-03 06:36:20|2200.7|2192.7|2198.9|2190.9|2201.3|2193.3|2198.6|2190.6|0
1770100590000|2026-02-03 06:36:30|2199|2191|2199.6|2191.6|2200.2|2192.2|2198.2|2190.2|0
1770100600000|2026-02-03 06:36:40|2199.7|2191.7|2199.7|2191.7|2201.6|2193.6|2199.5|2191.5|1
1770100610000|2026-02-03 06:36:50|2199.6|2191.6|2203.5|2195.5|2203.5|2195.5|2199.5|2191.5|2
1770100620000|2026-02-03 06:37:00|2203.3|2195.3|2203.3|2195.3|2203.3|2195.3|2202.2|2194.2|0
1770100630000|2026-02-03 06:37:10|2203.5|2195.5|2203.9|2195.9|2204.6|2196.6|2202.5|2194.5|4
1770100640000|2026-02-03 06:37:20|2203.8|2195.8|2200.4|2198.9|2204.6|2198.9|2200.4|2195.5|0
1770100650000|2026-02-03 06:37:30|2203.6|2195.6|2201.5|2193.5|2203.6|2198.9|2200.4|2193.5|6
1770100660000|2026-02-03 06:37:40|2201.6|2193.6|2200.9|2192.9|2202.5|2196.8|2198.3|2192.7|5
1770100670000|2026-02-03 06:37:50|2200.8|2192.8|2201.7|2193.7|2202|2194|2200.8|2192.8|0
1770100680000|2026-02-03 06:38:00|2201.8|2193.8|2203.4|2195.4|2203.5|2195.5|2201.8|2193.8|0
1770100690000|2026-02-03 06:38:10|2203.5|2195.5|2203.3|2195.3|2203.5|2195.5|2203.2|2195.2|2
1770100700000|2026-02-03 06:38:20|2203.4|2195.4|2203.4|2195.4|2203.6|2195.6|2202.6|2194.6|0
1770100710000|2026-02-03 06:38:30|2203.2|2195.2|2202.6|2194.6|2203.5|2195.5|2202.4|2194.4|0
1770100720000|2026-02-03 06:38:40|2201.4|2193.4|2202.8|2194.8|2202.9|2194.9|2201.1|2193.1|1
1770100730000|2026-02-03 06:38:50|2201.6|2193.6|2200.3|2192.3|2201.6|2193.6|2199.7|2191.7|3
1770100740000|2026-02-03 06:39:00|2200|2192|2198.5|2190.5|2200|2192|2198.5|2190.5|0
1770100750000|2026-02-03 06:39:10|2199.3|2191.3|2200.5|2192.5|2200.6|2192.6|2199.3|2191.3|0
1770100760000|2026-02-03 06:39:20|2200.9|2192.9|2200.1|2192.1|2201.3|2193.3|2200|2192|0
1770100770000|2026-02-03 06:39:30|2200.2|2192.2|2200.3|2192.3|2201.5|2193.5|2200.2|2192.2|2
1770100780000|2026-02-03 06:39:40|2201|2193|2199.8|2191.8|2201|2193|2199.6|2191.6|0
1770100790000|2026-02-03 06:39:50|2199.7|2191.7|2200.6|2192.6|2201.3|2193.3|2199.6|2191.6|2
1770100800000|2026-02-03 06:40:00|2201.2|2193.2|2201|2193|2201.6|2193.6|2200.4|2192.4|0
1770100810000|2026-02-03 06:40:10|2200.6|2192.6|2201.1|2193.1|2201.3|2193.3|2200.6|2192.6|0
1770100820000|2026-02-03 06:40:20|2201|2193|2200.4|2192.4|2201|2193|2199.6|2191.6|0
1770100830000|2026-02-03 06:40:30|2200.8|2192.8|2202.8|2194.8|2202.9|2194.9|2200.8|2192.8|0
1770100840000|2026-02-03 06:40:40|2202.6|2194.6|2203.5|2195.5|2203.5|2195.5|2202.6|2194.6|2
1770100850000|2026-02-03 06:40:50|2203.2|2195.2|2205.4|2197.4|2206|2198|2203.2|2195.2|9
1770100860000|2026-02-03 06:41:00|2205.5|2197.5|2204.7|2196.7|2205.5|2197.5|2204.5|2196.5|0
1770100870000|2026-02-03 06:41:10|2205|2197|2205.9|2197.9|2205.9|2197.9|2205|2197|0
1770100880000|2026-02-03 06:41:20|2205.8|2197.8|2205.6|2197.6|2206|2200.2|2201.6|2196.8|5
1770100890000|2026-02-03 06:41:30|2205.7|2197.7|2206|2198|2206.2|2201.6|2202.8|2197.7|0
1770100900000|2026-02-03 06:41:40|2205.7|2197.7|2205.9|2197.9|2206.1|2198.1|2205.6|2197.6|0
1770100910000|2026-02-03 06:41:50|2205.8|2197.8|2205.7|2197.7|2205.9|2197.9|2205.7|2197.7|0
1770100920000|2026-02-03 06:42:00|2205.6|2197.6|2205.1|2197.1|2205.6|2197.6|2204.1|2196.1|5
1770100930000|2026-02-03 06:42:10|2205|2197|2205.5|2197.5|2205.5|2197.5|2204.2|2196.2|0
1770100940000|2026-02-03 06:42:20|2205.2|2197.2|2204.8|2196.8|2205.4|2197.4|2204.5|2196.5|1
1770100950000|2026-02-03 06:42:30|2204.7|2196.7|2207.1|2199.1|2207.1|2199.1|2204|2196|3
1770100960000|2026-02-03 06:42:40|2206.9|2198.9|2207.5|2199.5|2207.5|2199.5|2206.9|2198.9|0
1770100970000|2026-02-03 06:42:50|2207.4|2199.4|2207.1|2199.1|2207.4|2199.4|2206.6|2198.6|1
1770100980000|2026-02-03 06:43:00|2207.2|2199.2|2206.1|2198.1|2207.3|2199.3|2205.6|2197.6|1
1770100990000|2026-02-03 06:43:10|2205.8|2197.8|2205.3|2197.3|2206|2198|2205.3|2197.3|0
1770101000000|2026-02-03 06:43:20|2205.6|2197.6|2203.6|2195.6|2206.5|2198.5|2203.6|2195.6|2
1770101010000|2026-02-03 06:43:30|2204.2|2196.2|2205|2197|2205.7|2197.7|2203.8|2195.8|1
1770101020000|2026-02-03 06:43:40|2205.1|2197.1|2205.9|2197.9|2206.1|2198.1|2204.4|2196.4|6
1770101030000|2026-02-03 06:43:50|2205.8|2197.8|2206.1|2198.1|2206.4|2198.4|2204.6|2196.6|1
1770101040000|2026-02-03 06:44:00|2206|2198|2202.4|2200.9|2206|2200.9|2202.4|2196.9|0
1770101050000|2026-02-03 06:44:10|2206.6|2198.6|2205.5|2197.5|2207|2199|2205.5|2197.5|2
1770101060000|2026-02-03 06:44:20|2205.6|2197.6|2205.2|2197.2|2206.3|2198.3|2205.2|2197.2|0
1770101070000|2026-02-03 06:44:30|2205.1|2197.1|2203.8|2195.8|2205.1|2197.1|2203.4|2195.4|2
1770101080000|2026-02-03 06:44:40|2203.7|2195.7|2204|2196|2204|2196|2203.6|2195.6|0
1770101090000|2026-02-03 06:44:50|2204.1|2196.1|2204.9|2196.9|2205|2199.7|2201|2195.9|1
1770101100000|2026-02-03 06:45:00|2205|2197|2205|2197|2205.2|2197.2|2204.8|2196.8|0
1770101110000|2026-02-03 06:45:10|2205.1|2197.1|2204|2196|2205.1|2197.1|2203.7|2195.7|0
1770101120000|2026-02-03 06:45:20|2204.1|2196.1|2206.7|2198.7|2206.7|2198.7|2203.8|2195.8|2
1770101130000|2026-02-03 06:45:30|2206.8|2198.8|2207.3|2199.3|2207.3|2199.3|2206.8|2198.8|1
1770101140000|2026-02-03 06:45:40|2207.4|2199.4|2207.2|2199.2|2207.6|2203|2204.4|2199|0
1770101150000|2026-02-03 06:45:50|2207.3|2199.3|2206.9|2198.9|2207.3|2199.3|2206.8|2198.8|1
1770101160000|2026-02-03 06:46:00|2207|2199|2206.7|2198.7|2207.2|2202.6|2204|2197.7|3
1770101170000|2026-02-03 06:46:10|2206.8|2198.8|2203.7|2195.7|2206.8|2201|2200.6|2195.5|6
1770101180000|2026-02-03 06:46:20|2203.9|2195.9|2200|2198.5|2204.3|2198.6|2199.9|2195.7|6
1770101190000|2026-02-03 06:46:30|2203.2|2195.2|2202.7|2194.7|2203.2|2198.5|2199.9|2194.2|2
1770101200000|2026-02-03 06:46:40|2202.8|2194.8|2198.1|2190.1|2202.8|2194.8|2197.4|2189.4|7
1770101210000|2026-02-03 06:46:50|2197.9|2189.9|2198|2190|2198.1|2193.5|2195|2188.5|0
1770101220000|2026-02-03 06:47:00|2197.5|2189.5|2194.3|2186.3|2197.8|2191.5|2192.8|2186.3|9
1770101230000|2026-02-03 06:47:10|2194.4|2186.4|2190.4|2182.4|2194.4|2186.4|2185.1|2178|30
1770101240000|2026-02-03 06:47:20|2190.5|2182.5|2190.4|2182.4|2191.4|2185.2|2186.7|2181.9|3
1770101250000|2026-02-03 06:47:30|2190.6|2182.6|2192.9|2184.9|2193.5|2186.1|2187.6|2181.3|3
1770101260000|2026-02-03 06:47:40|2193|2185|2191.7|2183.7|2193|2185|2191|2183|0
1770101270000|2026-02-03 06:47:50|2192.7|2184.7|2193.6|2185.6|2194.7|2189.8|2191.1|2184.2|2
1770101280000|2026-02-03 06:48:00|2193.4|2185.4|2191.1|2189.6|2193.9|2189.6|2191|2184.6|1
1770101290000|2026-02-03 06:48:10|2195.8|2187.8|2194.9|2186.9|2195.8|2190.3|2191.8|2186|3
1770101300000|2026-02-03 06:48:20|2195.2|2187.2|2195|2187|2195.4|2190|2191.5|2186.9|0
1770101310000|2026-02-03 06:48:30|2195.1|2187.1|2193.9|2185.9|2195.7|2190|2191.4|2185.8|4
1770101320000|2026-02-03 06:48:40|2194|2186|2192.3|2184.3|2196.1|2188.1|2192.1|2184.1|6
1770101330000|2026-02-03 06:48:50|2192.6|2184.6|2195.1|2187.1|2195.7|2188.6|2190.1|2184.6|2
1770101340000|2026-02-03 06:49:00|2195|2187|2194.7|2186.7|2195|2187|2194.3|2186.3|0
1770101350000|2026-02-03 06:49:10|2194.6|2186.6|2194.1|2186.1|2194.6|2189.6|2191.1|2184.2|2
1770101360000|2026-02-03 06:49:20|2194.6|2186.6|2193.5|2185.5|2195.6|2187.6|2192.7|2184.7|4
1770101370000|2026-02-03 06:49:30|2193.1|2185.1|2194.1|2186.1|2194.2|2186.2|2193.1|2185.1|2
1770101380000|2026-02-03 06:49:40|2194.2|2186.2|2198|2190|2198.3|2190.3|2193.6|2185.6|9
1770101390000|2026-02-03 06:49:50|2198.3|2190.3|2198.8|2190.8|2198.8|2190.8|2196|2188|7
1770101400000|2026-02-03 06:50:00|2198.9|2190.9|2192.2|2184.2|2199.2|2191.2|2192.2|2184.2|10
1770101410000|2026-02-03 06:50:10|2192.1|2184.1|2188|2180|2192.5|2186.9|2187.2|2180|6
1770101420000|2026-02-03 06:50:20|2184.9|2183.4|2187.2|2179.2|2190|2184.7|2184.9|2179.2|6
1770101430000|2026-02-03 06:50:30|2187.5|2179.5|2188|2180|2190.1|2182.1|2186.1|2178.1|6
1770101440000|2026-02-03 06:50:40|2187.9|2179.9|2191.6|2183.6|2191.7|2186.5|2186|2179.9|6
1770101450000|2026-02-03 06:50:50|2192.3|2184.3|2191.8|2183.8|2192.7|2184.7|2191.7|2183.7|5
1770101460000|2026-02-03 06:51:00|2192.2|2184.2|2197|2189|2198.1|2190.1|2192.2|2184.2|6
1770101470000|2026-02-03 06:51:10|2196.9|2188.9|2194.4|2186.4|2197.2|2189.2|2194.4|2186.4|2
1770101480000|2026-02-03 06:51:20|2194.3|2186.3|2194.9|2186.9|2195.1|2187.1|2193.6|2185.6|0
1770101490000|2026-02-03 06:51:30|2194.7|2186.7|2196.3|2188.3|2196.4|2188.4|2194.1|2186.1|1
1770101500000|2026-02-03 06:51:40|2196.4|2188.4|2197.2|2189.2|2197.6|2189.6|2196.1|2188.1|0
1770101510000|2026-02-03 06:51:50|2197.1|2189.1|2196.4|2188.4|2198|2191.9|2193.4|2188.4|1
1770101520000|2026-02-03 06:52:00|2196.1|2188.1|2195.9|2194.4|2199.1|2194.5|2195.6|2188.1|3
1770101530000|2026-02-03 06:52:10|2198.4|2190.4|2202.1|2194.1|2202.6|2194.6|2195.9|2190.1|8
1770101540000|2026-02-03 06:52:20|2201.9|2193.9|2202.1|2194.1|2203.2|2195.2|2201.5|2193.5|0
1770101550000|2026-02-03 06:52:30|2202|2194|2201.1|2193.1|2202.9|2194.9|2200.8|2192.8|1
1770101560000|2026-02-03 06:52:40|2201.3|2193.3|2201.5|2193.5|2202.2|2194.2|2201.3|2193.3|1
1770101570000|2026-02-03 06:52:50|2201.4|2193.4|2198.9|2190.9|2201.6|2193.6|2198.9|2190.9|2
1770101580000|2026-02-03 06:53:00|2200|2192|2201.2|2193.2|2201.2|2193.2|2199.5|2191.5|3
1770101590000|2026-02-03 06:53:10|2200.9|2192.9|2199.6|2191.6|2200.9|2192.9|2199.3|2191.3|0
1770101600000|2026-02-03 06:53:20|2199.5|2191.5|2202.5|2194.5|2203|2195|2199.5|2191.5|1
1770101610000|2026-02-03 06:53:30|2202.3|2194.3|2202.6|2194.6|2202.8|2194.8|2202.2|2194.2|0
1770101620000|2026-02-03 06:53:40|2202.5|2194.5|2201.3|2193.3|2202.6|2194.6|2201.3|2193.3|0
1770101630000|2026-02-03 06:53:50|2201.2|2193.2|2200.5|2192.5|2201.4|2193.4|2199.9|2191.9|1
1770101640000|2026-02-03 06:54:00|2200.6|2192.6|2198.7|2190.7|2200.6|2194.5|2196|2190.7|1
1770101650000|2026-02-03 06:54:10|2198.6|2190.6|2197.2|2189.2|2199.2|2191.2|2196.9|2188.9|4
1770101660000|2026-02-03 06:54:20|2197.3|2189.3|2199.2|2191.2|2199.2|2191.2|2197.2|2189.2|0
1770101670000|2026-02-03 06:54:30|2199.3|2191.3|2199|2191|2199.5|2191.5|2198.7|2190.7|0
1770101680000|2026-02-03 06:54:40|2198.9|2190.9|2200.3|2192.3|2200.4|2192.4|2198.8|2190.8|0
1770101690000|2026-02-03 06:54:50|2200.2|2192.2|2199.7|2191.7|2200.2|2192.2|2198.9|2190.9|1
1770101700000|2026-02-03 06:55:00|2201.2|2193.2|2200.1|2192.1|2201.6|2193.6|2200.1|2192.1|0
1770101710000|2026-02-03 06:55:10|2199.9|2191.9|2201.1|2193.1|2201.2|2195.1|2196.6|2191.9|2
1770101720000|2026-02-03 06:55:20|2200.8|2192.8|2202|2194|2202.6|2196.8|2198.2|2192.8|1
1770101730000|2026-02-03 06:55:30|2202.3|2194.3|2200.9|2192.9|2202.3|2194.3|2200|2192|3
1770101740000|2026-02-03 06:55:40|2201.3|2193.3|2202.6|2194.6|2202.7|2194.7|2200.7|2192.7|0
1770101750000|2026-02-03 06:55:50|2202.5|2194.5|2202.7|2194.7|2202.9|2194.9|2202.3|2194.3|0
1770101760000|2026-02-03 06:56:00|2202.8|2194.8|2203.2|2195.2|2203.2|2198.7|2200.1|2194.6|2
1770101770000|2026-02-03 06:56:10|2203.1|2195.1|2204.6|2196.6|2204.6|2198.5|2199.8|2194.1|5
1770101780000|2026-02-03 06:56:20|2204.3|2196.3|2204.3|2196.3|2204.6|2199.9|2201.2|2196.1|0
1770101790000|2026-02-03 06:56:30|2204.4|2196.4|2202.8|2194.8|2205.1|2197.1|2202.7|2194.7|3
1770101800000|2026-02-03 06:56:40|2202.7|2194.7|2202.4|2194.4|2202.7|2194.7|2201.6|2193.6|0
1770101810000|2026-02-03 06:56:50|2202.6|2194.6|2202.9|2194.9|2203|2195|2202.6|2194.6|0
1770101820000|2026-02-03 06:57:00|2202.8|2194.8|2199.1|2191.1|2202.9|2194.9|2199.1|2191.1|3
1770101830000|2026-02-03 06:57:10|2200.2|2192.2|2204.4|2196.4|2204.7|2196.7|2199.4|2191.4|1
1770101840000|2026-02-03 06:57:20|2204.5|2196.5|2205.7|2197.7|2206.1|2200.3|2201.8|2196.2|4
1770101850000|2026-02-03 06:57:30|2205.8|2197.8|2205.9|2197.9|2206|2198|2205.4|2197.4|5
1770101860000|2026-02-03 06:57:40|2203|2201.5|2206.2|2198.2|2207.2|2201.6|2203|2197.8|4
1770101870000|2026-02-03 06:57:50|2206|2198|2202.5|2201|2206.2|2201|2202.4|2197.9|1
1770101880000|2026-02-03 06:58:00|2202.6|2201.1|2202.8|2201.3|2206.7|2201.9|2202.5|2198.3|12
1770101890000|2026-02-03 06:58:10|2204.2|2196.2|2203.4|2195.4|2204.7|2196.7|2203.2|2195.2|2
1770101900000|2026-02-03 06:58:20|2203.3|2195.3|2203.6|2195.6|2204.7|2196.7|2203.3|2195.3|1
1770101910000|2026-02-03 06:58:30|2203.9|2195.9|2203.7|2195.7|2204.6|2196.6|2203|2195|0
1770101920000|2026-02-03 06:58:40|2203.8|2195.8|2204.1|2196.1|2204.1|2199.6|2201.1|2195.8|0
1770101930000|2026-02-03 06:58:50|2201.1|2199.6|2204.5|2196.5|2204.7|2199.6|2201.1|2195.4|1
1770101940000|2026-02-03 06:59:00|2204.7|2196.7|2205.9|2197.9|2206.6|2198.6|2204.6|2196.6|5
1770101950000|2026-02-03 06:59:10|2205.8|2197.8|2206.7|2198.7|2207.1|2199.1|2205.8|2197.8|5
1770101960000|2026-02-03 06:59:20|2206.6|2198.6|2207.3|2199.3|2207.4|2202.8|2204.3|2197.8|0
1770101970000|2026-02-03 06:59:30|2207.5|2199.5|2206.1|2198.1|2207.5|2202.7|2204.2|2198.1|0
1770101980000|2026-02-03 06:59:40|2206.2|2198.2|2206.4|2198.4|2206.7|2198.7|2205.4|2197.4|0
1770101990000|2026-02-03 06:59:50|2206.2|2198.2|2206.2|2198.2|2206.6|2198.6|2205.8|2197.8|0
1770102000000|2026-02-03 07:00:00|2205|2197|2201.6|2193.6|2205.7|2200.2|2201.5|2193.6|8
1770102010000|2026-02-03 07:00:10|2201.2|2193.2|2199|2191|2201.2|2196.1|2197.5|2191|1
1770102020000|2026-02-03 07:00:20|2198.8|2190.8|2198.9|2190.9|2199|2192.9|2194.4|2189.5|3
1770102030000|2026-02-03 07:00:30|2198.8|2190.8|2202.6|2194.6|2203.6|2195.6|2195.2|2190.6|3
1770102040000|2026-02-03 07:00:40|2202.4|2194.4|2201.1|2193.1|2202.5|2194.5|2201.1|2193.1|1
1770102050000|2026-02-03 07:00:50|2201.6|2193.6|2201.2|2193.2|2201.7|2193.7|2199.5|2191.5|2
1770102060000|2026-02-03 07:01:00|2201|2193|2199.9|2191.9|2201.4|2193.4|2199.5|2191.5|0
1770102070000|2026-02-03 07:01:10|2199.8|2191.8|2199.5|2191.5|2200.1|2192.1|2199.4|2191.4|0
1770102080000|2026-02-03 07:01:20|2199.7|2191.7|2200|2192|2200.1|2192.1|2199.7|2191.7|0
1770102090000|2026-02-03 07:01:30|2200.4|2192.4|2200.6|2192.6|2201.6|2193.6|2200.4|2192.4|0
1770102100000|2026-02-03 07:01:40|2200.5|2192.5|2195.9|2187.9|2200.5|2192.5|2193.6|2187.9|4
1770102110000|2026-02-03 07:01:50|2195.7|2187.7|2198.6|2190.6|2199|2191|2195.4|2187.4|1
1770102120000|2026-02-03 07:02:00|2198.8|2190.8|2200.6|2192.6|2200.6|2192.6|2198.7|2190.7|1
1770102130000|2026-02-03 07:02:10|2200.7|2192.7|2201.3|2193.3|2201.6|2193.6|2199.3|2191.3|2
1770102140000|2026-02-03 07:02:20|2200.9|2192.9|2201.2|2193.2|2201.6|2193.6|2200.9|2192.9|1
1770102150000|2026-02-03 07:02:30|2201.3|2193.3|2202.2|2194.2|2202.4|2194.4|2200.1|2192.1|0
1770102160000|2026-02-03 07:02:40|2202|2194|2199.8|2191.8|2202.2|2194.2|2199.8|2191.8|0
1770102170000|2026-02-03 07:02:50|2200.2|2192.2|2199.9|2191.9|2200.7|2192.7|2199.8|2191.8|0
1770102180000|2026-02-03 07:03:00|2200|2192|2201.1|2193.1|2201.2|2193.2|2200|2192|0
1770102190000|2026-02-03 07:03:10|2201.2|2193.2|2201.4|2193.4|2201.6|2193.6|2201.2|2193.2|0
1770102200000|2026-02-03 07:03:20|2201.6|2193.6|2201.6|2193.6|2201.6|2193.6|2201|2193|0
1770102210000|2026-02-03 07:03:30|2201.2|2193.2|2202.2|2194.2|2202.2|2194.2|2201.2|2193.2|0
1770102220000|2026-02-03 07:03:40|2202.1|2194.1|2203.6|2195.6|2203.6|2195.6|2201.7|2193.7|1
1770102230000|2026-02-03 07:03:50|2203.4|2195.4|2203.1|2195.1|2203.4|2195.4|2202.9|2194.9|0
1770102240000|2026-02-03 07:04:00|2203.2|2195.2|2204.6|2196.6|2204.9|2196.9|2203|2195|1
1770102250000|2026-02-03 07:04:10|2204.8|2196.8|2205.5|2197.5|2206.1|2198.1|2204.4|2196.4|1
1770102260000|2026-02-03 07:04:20|2205.6|2197.6|2204.5|2196.5|2205.6|2197.6|2204.5|2196.5|0
1770102270000|2026-02-03 07:04:30|2204.8|2196.8|2204.3|2196.3|2204.8|2196.8|2203.9|2195.9|1
1770102280000|2026-02-03 07:04:40|2204.1|2196.1|2204.7|2196.7|2204.8|2196.8|2204.1|2196.1|0
1770102290000|2026-02-03 07:04:50|2205.9|2197.9|2205.7|2197.7|2206.2|2198.2|2205.1|2197.1|0
1770102300000|2026-02-03 07:05:00|2205.2|2197.2|2206.1|2198.1|2207.1|2199.1|2205.2|2197.2|4
1770102310000|2026-02-03 07:05:10|2206.5|2198.5|2204.3|2202.8|2207.3|2202.8|2203.3|2198.5|2
1770102320000|2026-02-03 07:05:20|2204.7|2203.2|2207.3|2199.3|2207.8|2203.2|2204.5|2199.3|5
1770102330000|2026-02-03 07:05:30|2207.4|2199.4|2208.5|2200.5|2209.2|2201.2|2207.4|2199.4|3
1770102340000|2026-02-03 07:05:40|2208.3|2200.3|2208.5|2200.5|2208.5|2203.3|2204.8|2199.4|0
1770102350000|2026-02-03 07:05:50|2208.6|2200.6|2205.5|2204|2208.7|2204|2205.5|2200.3|0
1770102360000|2026-02-03 07:06:00|2209|2201|2213.5|2205.5|2215|2209.8|2209|2201|4
1770102370000|2026-02-03 07:06:10|2213.6|2205.6|2212.7|2204.7|2213.6|2205.6|2212.1|2204.1|5
1770102380000|2026-02-03 07:06:20|2212.8|2204.8|2210|2208.5|2213.1|2208.5|2210|2204.7|1
1770102390000|2026-02-03 07:06:30|2215.3|2207.3|2215.3|2207.3|2215.7|2207.7|2215|2207|1
1770102400000|2026-02-03 07:06:40|2215.4|2207.4|2212.4|2204.4|2215.4|2207.4|2212.1|2204.1|3
1770102410000|2026-02-03 07:06:50|2212.7|2204.7|2212.1|2204.1|2212.7|2204.7|2210.4|2202.4|4
1770102420000|2026-02-03 07:07:00|2211.9|2203.9|2211.2|2203.2|2212.7|2207.1|2208.6|2203|5
1770102430000|2026-02-03 07:07:10|2211.1|2203.1|2211.7|2203.7|2212.2|2204.2|2211.1|2203.1|2
1770102440000|2026-02-03 07:07:20|2211.6|2203.6|2210.8|2202.8|2211.6|2203.6|2210.7|2202.7|0
1770102450000|2026-02-03 07:07:30|2210.3|2202.3|2209.7|2201.7|2210.3|2202.3|2209.7|2201.7|2
1770102460000|2026-02-03 07:07:40|2209.9|2201.9|2209.9|2201.9|2210|2202|2209.7|2201.7|0
1770102470000|2026-02-03 07:07:50|2205.5|2204|2205.6|2204.1|2205.6|2204.1|2205.5|2204|1
1770102480000|2026-02-03 07:08:00|2210|2202|2207.6|2199.6|2211.2|2204|2205.5|2199|7
1770102490000|2026-02-03 07:08:10|2207.1|2199.1|2209.1|2201.1|2209.3|2201.3|2207|2199|4
1770102500000|2026-02-03 07:08:20|2208.9|2200.9|2209.5|2201.5|2209.8|2201.8|2208.9|2200.9|0
1770102510000|2026-02-03 07:08:30|2209.2|2201.2|2209.4|2201.4|2209.7|2201.7|2209|2201|0
1770102520000|2026-02-03 07:08:40|2209.6|2201.6|2208.5|2200.5|2209.6|2201.6|2207.4|2199.4|0
1770102530000|2026-02-03 07:08:50|2208.6|2200.6|2210.5|2202.5|2210.5|2202.5|2208.6|2200.6|1
1770102540000|2026-02-03 07:09:00|2210.9|2202.9|2211.5|2203.5|2211.5|2203.5|2210.5|2202.5|0
1770102550000|2026-02-03 07:09:10|2211.7|2203.7|2211.8|2203.8|2212.3|2204.3|2211.7|2203.7|0
1770102560000|2026-02-03 07:09:20|2211.9|2203.9|2212|2204|2212.1|2204.1|2211.8|2203.8|0
1770102570000|2026-02-03 07:09:30|2212.1|2204.1|2212.2|2204.2|2212.2|2204.2|2212|2204|0
1770102580000|2026-02-03 07:09:40|2209|2207.5|2214.3|2206.3|2214.3|2208.7|2209|2205.2|5
1770102590000|2026-02-03 07:09:50|2212|2204|2210.4|2202.4|2212|2204.3|2205.8|2200.4|7
1770102600000|2026-02-03 07:10:00|2210.6|2202.6|2210.9|2202.9|2211.1|2203.1|2210.6|2202.6|1
1770102610000|2026-02-03 07:10:10|2211|2203|2210.6|2202.6|2211.2|2203.2|2210.4|2202.4|0
1770102620000|2026-02-03 07:10:20|2208|2206.5|2210.5|2202.5|2211.5|2206.6|2207.1|2201.8|2
1770102630000|2026-02-03 07:10:30|2207.2|2205.7|2209.8|2201.8|2210.3|2205.7|2206.5|2200|3
1770102640000|2026-02-03 07:10:40|2209.4|2201.4|2210.8|2202.8|2211.4|2203.4|2209.4|2201.4|2
1770102650000|2026-02-03 07:10:50|2210.7|2202.7|2209.6|2201.6|2210.7|2204.3|2205.7|2200.5|2
1770102660000|2026-02-03 07:11:00|2209.9|2201.9|2208.3|2206.8|2211.5|2206.8|2207.1|2201.3|4
1770102670000|2026-02-03 07:11:10|2210.7|2202.7|2209.1|2201.1|2210.7|2202.7|2207.9|2199.9|8
1770102680000|2026-02-03 07:11:20|2209.2|2201.2|2210.1|2202.1|2210.5|2202.5|2209.2|2201.2|1
1770102690000|2026-02-03 07:11:30|2210|2202|2211.1|2203.1|2211.2|2203.2|2209.5|2201.5|0
1770102700000|2026-02-03 07:11:40|2211|2203|2211.3|2203.3|2211.4|2203.4|2210.4|2202.4|0
1770102710000|2026-02-03 07:11:50|2211.2|2203.2|2210.4|2202.4|2211.2|2203.2|2210.4|2202.4|0
1770102720000|2026-02-03 07:12:00|2210.3|2202.3|2211.1|2203.1|2211.2|2203.2|2210.2|2202.2|0
1770102730000|2026-02-03 07:12:10|2211|2203|2211.1|2203.1|2211.4|2206.8|2208.3|2203|1
1770102740000|2026-02-03 07:12:20|2210.6|2202.6|2211.1|2203.1|2211.1|2205.3|2206.8|2202.3|0
1770102750000|2026-02-03 07:12:30|2211.3|2203.3|2210.6|2202.6|2212.8|2207.7|2208.4|2202.2|3
1770102760000|2026-02-03 07:12:40|2211.9|2203.9|2211.9|2203.9|2212.5|2204.5|2211.2|2203.2|1
1770102770000|2026-02-03 07:12:50|2210.2|2208.7|2214.5|2206.5|2214.5|2208.7|2210.2|2206|7
1770102780000|2026-02-03 07:13:00|2214.6|2206.6|2213.8|2205.8|2214.7|2209.6|2211.1|2205.8|1
1770102790000|2026-02-03 07:13:10|2210.4|2208.9|2212.3|2204.3|2214|2209|2210.3|2204.3|2
1770102800000|2026-02-03 07:13:20|2212.5|2204.5|2212.1|2204.1|2212.9|2204.9|2211.9|2203.9|0
1770102810000|2026-02-03 07:13:30|2212.2|2204.2|2210.6|2202.6|2212.5|2204.5|2210.4|2202.4|0
1770102820000|2026-02-03 07:13:40|2210.5|2202.5|2210.4|2202.4|2210.8|2202.8|2210.4|2202.4|0
1770102830000|2026-02-03 07:13:50|2210.7|2202.7|2211.7|2203.7|2211.8|2203.8|2210.6|2202.6|0
1770102840000|2026-02-03 07:14:00|2211.6|2203.6|2212.1|2204.1|2212.1|2204.1|2210.2|2202.2|4
1770102850000|2026-02-03 07:14:10|2212|2204|2211.7|2203.7|2212|2204|2211.2|2203.2|0
1770102860000|2026-02-03 07:14:20|2211.4|2203.4|2211.3|2203.3|2211.8|2203.8|2210.7|2202.7|1
1770102870000|2026-02-03 07:14:30|2211.4|2203.4|2211.9|2203.9|2212.3|2204.3|2211.4|2203.4|0
1770102880000|2026-02-03 07:14:40|2211.8|2203.8|2214.6|2206.6|2214.7|2208.2|2208.5|2203.8|5
1770102890000|2026-02-03 07:14:50|2211.1|2209.6|2214.5|2206.5|2214.8|2210.1|2211.1|2206.2|7
1770102900000|2026-02-03 07:15:00|2211.2|2209.7|2211.2|2209.7|2214.8|2209.7|2211.2|2206.5|2
1770102910000|2026-02-03 07:15:10|2209.6|2208.1|2207.7|2206.2|2212.1|2208.1|2207.7|2203.4|11
1770102920000|2026-02-03 07:15:20|2206.3|2204.8|2210.4|2202.4|2211|2204.9|2206.3|2202.3|3
1770102930000|2026-02-03 07:15:30|2210.3|2202.3|2210.2|2202.2|2210.4|2202.4|2210.2|2202.2|0
1770102940000|2026-02-03 07:15:40|2210.1|2202.1|2210.2|2202.2|2211|2203|2210.1|2202.1|1
1770102950000|2026-02-03 07:15:50|2209.9|2201.9|2209.8|2201.8|2210|2205|2205.2|2200.6|5
1770102960000|2026-02-03 07:16:00|2209.9|2201.9|2211.6|2203.6|2211.6|2203.6|2208.6|2200.6|2
1770102970000|2026-02-03 07:16:10|2211.7|2203.7|2213|2205|2213.6|2205.6|2211.7|2203.7|2
1770102980000|2026-02-03 07:16:20|2213.1|2205.1|2210.6|2202.6|2213.4|2205.4|2210.6|2202.6|5
1770102990000|2026-02-03 07:16:30|2210.7|2202.7|2212.6|2204.6|2212.7|2206.6|2207.8|2202.7|2
1770103000000|2026-02-03 07:16:40|2212.5|2204.5|2214.4|2206.4|2214.4|2206.4|2212.5|2204.5|0
1770103010000|2026-02-03 07:16:50|2214.6|2206.6|2208.4|2206.9|2215.3|2207.3|2208.4|2203.7|4
1770103020000|2026-02-03 07:17:00|2212|2204|2211.3|2203.3|2212.1|2206.8|2208|2202.2|2
1770103030000|2026-02-03 07:17:10|2211.9|2203.9|2214.4|2206.4|2214.5|2207.5|2209|2203.9|1
1770103040000|2026-02-03 07:17:20|2214.7|2206.7|2214.2|2206.2|2214.7|2206.7|2213.9|2205.9|1
1770103050000|2026-02-03 07:17:30|2214.3|2206.3|2213.3|2205.3|2214.3|2206.3|2213.2|2205.2|3
1770103060000|2026-02-03 07:17:40|2213.4|2205.4|2215.9|2207.9|2215.9|2207.9|2213.4|2205.4|0
1770103070000|2026-02-03 07:17:50|2215.8|2207.8|2214.9|2206.9|2215.8|2209.8|2211.3|2206.6|2
1770103080000|2026-02-03 07:18:00|2214.8|2206.8|2214.1|2206.1|2214.8|2209.8|2211.3|2205.5|1
1770103090000|2026-02-03 07:18:10|2214|2206|2216.2|2208.2|2216.2|2210.6|2210.6|2205.6|6
1770103100000|2026-02-03 07:18:20|2215.5|2207.5|2215.3|2207.3|2215.5|2207.5|2215.3|2207.3|0
1770103110000|2026-02-03 07:18:30|2215.2|2207.2|2215.2|2207.2|2215.6|2207.6|2215|2207|1
1770103120000|2026-02-03 07:18:40|2215.4|2207.4|2213.7|2205.7|2215.4|2210.3|2211.3|2205.4|3
1770103130000|2026-02-03 07:18:50|2213.6|2205.6|2214.9|2206.9|2214.9|2209.6|2210|2205.4|8
1770103140000|2026-02-03 07:19:00|2214.8|2206.8|2212.2|2210.7|2215.8|2210.7|2211.3|2206.6|0
1770103150000|2026-02-03 07:19:10|2215.5|2207.5|2214.8|2206.8|2216.3|2210.7|2211.3|2206.6|2
1770103160000|2026-02-03 07:19:20|2214.7|2206.7|2214.8|2206.8|2214.8|2206.8|2214.7|2206.7|0
1770103170000|2026-02-03 07:19:30|2215.7|2207.7|2213.3|2205.3|2215.7|2207.7|2213|2205|1
1770103180000|2026-02-03 07:19:40|2213.4|2205.4|2212.3|2204.3|2213.4|2205.4|2212.3|2204.3|0
1770103190000|2026-02-03 07:19:50|2212.2|2204.2|2213.4|2205.4|2214.2|2206.2|2212.2|2204.2|0
1770103200000|2026-02-03 07:20:00|2213.5|2205.5|2212.7|2204.7|2213.6|2205.6|2212.7|2204.7|0
1770103210000|2026-02-03 07:20:10|2212.8|2204.8|2213.2|2205.2|2214.2|2206.2|2212.8|2204.8|0
1770103220000|2026-02-03 07:20:20|2213.1|2205.1|2214.5|2206.5|2214.5|2206.5|2213.1|2205.1|0
1770103230000|2026-02-03 07:20:30|2214.4|2206.4|2213|2205|2214.4|2206.4|2212.7|2204.7|0
1770103240000|2026-02-03 07:20:40|2213.1|2205.1|2213.8|2205.8|2213.8|2205.8|2213.1|2205.1|0
1770103250000|2026-02-03 07:20:50|2213.6|2205.6|2213.7|2205.7|2213.7|2205.7|2213.6|2205.6|0
1770103260000|2026-02-03 07:21:00|2213.6|2205.6|2213.7|2205.7|2213.7|2205.7|2213.5|2205.5|0
1770103270000|2026-02-03 07:21:10|2213.9|2205.9|2214.6|2206.6|2215.1|2207.1|2213.9|2205.9|1
1770103280000|2026-02-03 07:21:20|2214.9|2206.9|2213.7|2205.7|2215.1|2207.1|2213.7|2205.7|0
1770103290000|2026-02-03 07:21:30|2213.9|2205.9|2212.8|2204.8|2214.3|2206.3|2212.8|2204.8|3
1770103300000|2026-02-03 07:21:40|2212.7|2204.7|2213.3|2205.3|2213.3|2205.3|2212.7|2204.7|0
1770103310000|2026-02-03 07:21:50|2213.1|2205.1|2213.9|2205.9|2213.9|2205.9|2212.8|2204.8|0
1770103320000|2026-02-03 07:22:00|2213.8|2205.8|2213.2|2205.2|2214|2206|2212.9|2204.9|0
1770103330000|2026-02-03 07:22:10|2213.1|2205.1|2213.9|2205.9|2213.9|2205.9|2212.9|2204.9|1
1770103340000|2026-02-03 07:22:20|2213.8|2205.8|2213.7|2205.7|2214.3|2206.3|2213|2205|0
1770103350000|2026-02-03 07:22:30|2213.4|2205.4|2213|2205|2213.4|2205.4|2213|2205|0
1770103360000|2026-02-03 07:22:40|2214|2206|2214|2206|2214.5|2206.5|2213.7|2205.7|0
1770103370000|2026-02-03 07:22:50|2214.1|2206.1|2213.2|2205.2|2214.6|2206.6|2213.2|2205.2|1
1770103380000|2026-02-03 07:23:00|2213.1|2205.1|2214.1|2206.1|2214.4|2206.4|2212.9|2204.9|2
1770103390000|2026-02-03 07:23:10|2214.2|2206.2|2215.1|2207.1|2215.2|2207.2|2214.2|2206.2|1
1770103400000|2026-02-03 07:23:20|2215.2|2207.2|2215.7|2207.7|2216.4|2208.4|2215.2|2207.2|2
1770103410000|2026-02-03 07:23:30|2216.3|2208.3|2215.6|2207.6|2216.3|2208.3|2215.6|2207.6|0
1770103420000|2026-02-03 07:23:40|2215.5|2207.5|2215.4|2207.4|2215.6|2207.6|2215.3|2207.3|0
1770103430000|2026-02-03 07:23:50|2215.6|2207.6|2216.7|2208.7|2216.7|2212.2|2213.6|2207.4|1
1770103440000|2026-02-03 07:24:00|2213.6|2212.1|2213.8|2212.3|2217.5|2212.3|2213.6|2207.4|1
1770103450000|2026-02-03 07:24:10|2217.5|2209.5|2212.7|2211.2|2217.6|2211.2|2212.1|2207.2|8
1770103460000|2026-02-03 07:24:20|2212.8|2211.3|2215.9|2207.9|2217.2|2211.3|2212.8|2207.8|3
1770103470000|2026-02-03 07:24:30|2214.9|2206.9|2214.4|2206.4|2215.3|2210.1|2211.5|2206.4|1
1770103480000|2026-02-03 07:24:40|2214.6|2206.6|2215.2|2207.2|2215.3|2207.3|2214.5|2206.5|2
1770103490000|2026-02-03 07:24:50|2215.1|2207.1|2214.3|2206.3|2215.1|2207.1|2214.3|2206.3|0
1770103500000|2026-02-03 07:25:00|2214.4|2206.4|2215|2207|2215|2207|2214.4|2206.4|0
1770103510000|2026-02-03 07:25:10|2214.9|2206.9|2214.2|2206.2|2214.9|2209.4|2210.6|2206.2|0
1770103520000|2026-02-03 07:25:20|2210.9|2209.4|2215.7|2207.7|2215.7|2209.4|2210.9|2206.2|2
1770103530000|2026-02-03 07:25:30|2215.6|2207.6|2215.3|2207.3|2215.6|2207.6|2215.3|2207.3|0
1770103540000|2026-02-03 07:25:40|2215.2|2207.2|2218.7|2210.7|2218.7|2214.2|2211|2206.2|5
1770103550000|2026-02-03 07:25:50|2218.8|2210.8|2220.3|2212.3|2220.5|2214.2|2215.6|2210.8|3
1770103560000|2026-02-03 07:26:00|2220.4|2212.4|2218.2|2210.2|2220.4|2214|2215.5|2210.2|4
1770103570000|2026-02-03 07:26:10|2218.1|2210.1|2219.4|2211.4|2219.6|2213.7|2215.2|2210.1|1
1770103580000|2026-02-03 07:26:20|2219.3|2211.3|2219.5|2211.5|2219.7|2211.7|2219|2211|0
1770103590000|2026-02-03 07:26:30|2219.8|2211.8|2219.6|2211.6|2219.8|2215|2216.5|2210.3|1
1770103600000|2026-02-03 07:26:40|2219.5|2211.5|2220.9|2212.9|2220.9|2215.3|2216.6|2211.5|2
1770103610000|2026-02-03 07:26:50|2220.8|2212.8|2219.6|2211.6|2220.9|2212.9|2219.4|2211.4|4
1770103620000|2026-02-03 07:27:00|2219.7|2211.7|2218.8|2210.8|2219.7|2214|2215.4|2210.8|0
1770103630000|2026-02-03 07:27:10|2219|2211|2219|2211|2219|2211|2218.9|2210.9|0
1770103640000|2026-02-03 07:27:20|2218.2|2210.2|2217.9|2209.9|2218.8|2210.8|2217.8|2209.8|0
1770103650000|2026-02-03 07:27:30|2217.3|2209.3|2216.4|2208.4|2217.3|2209.3|2216.2|2208.2|1
1770103660000|2026-02-03 07:27:40|2217.2|2209.2|2219.5|2211.5|2219.5|2211.5|2216.6|2208.6|2
1770103670000|2026-02-03 07:27:50|2219.6|2211.6|2218.6|2210.6|2220|2212|2218|2210|1
1770103680000|2026-02-03 07:28:00|2218.7|2210.7|2218.3|2210.3|2219.1|2211.1|2218.1|2210.1|1
1770103690000|2026-02-03 07:28:10|2218.1|2210.1|2218.3|2210.3|2218.6|2213.3|2214.8|2208.8|1
1770103700000|2026-02-03 07:28:20|2218.4|2210.4|2219.5|2211.5|2219.8|2211.8|2218.4|2210.4|0
1770103710000|2026-02-03 07:28:30|2219.3|2211.3|2219.9|2211.9|2219.9|2211.9|2218.9|2210.9|0
1770103720000|2026-02-03 07:28:40|2219.6|2211.6|2219.5|2211.5|2219.7|2211.7|2219.5|2211.5|0
1770103730000|2026-02-03 07:28:50|2220.5|2212.5|2220.8|2212.8|2220.8|2212.8|2220.5|2212.5|1
1770103740000|2026-02-03 07:29:00|2221.3|2213.3|2221.2|2213.2|2221.3|2213.3|2220.9|2212.9|0
1770103750000|2026-02-03 07:29:10|2221|2213|2221.5|2213.5|2221.5|2213.5|2221|2213|0
1770103760000|2026-02-03 07:29:20|2221.4|2213.4|2220.5|2212.5|2221.4|2215.6|2217|2212.5|1
1770103770000|2026-02-03 07:29:30|2220.4|2212.4|2221.8|2213.8|2221.8|2215.6|2217.1|2212.1|2
1770103780000|2026-02-03 07:29:40|2221.9|2213.9|2221.7|2213.7|2221.9|2213.9|2221.6|2213.6|2
1770103790000|2026-02-03 07:29:50|2222.6|2214.6|2221.2|2213.2|2222.6|2214.6|2221.2|2213.2|2
1770103800000|2026-02-03 07:30:00|2220.6|2212.6|2220.2|2212.2|2220.9|2212.9|2220.2|2212.2|0
1770103810000|2026-02-03 07:30:10|2220.1|2212.1|2219.9|2211.9|2220.1|2212.1|2219.9|2211.9|0
1770103820000|2026-02-03 07:30:20|2219.8|2211.8|2219.2|2211.2|2219.8|2211.8|2218.8|2210.8|4
1770103830000|2026-02-03 07:30:30|2216|2214.5|2219.6|2211.6|2219.9|2214.5|2216|2211.6|3
1770103840000|2026-02-03 07:30:40|2219.5|2211.5|2218.1|2210.1|2219.5|2211.5|2218|2210|0
1770103850000|2026-02-03 07:30:50|2218.2|2210.2|2217.7|2209.7|2218.2|2210.2|2217.7|2209.7|0
1770103860000|2026-02-03 07:31:00|2217.5|2209.5|2218.3|2210.3|2218.3|2210.3|2217.3|2209.3|1
1770103870000|2026-02-03 07:31:10|2218.4|2210.4|2223|2215|2223|2215|2218.3|2210.3|1
1770103880000|2026-02-03 07:31:20|2223.1|2215.1|2220.2|2218.7|2223.2|2218.7|2220.2|2213.8|4
1770103890000|2026-02-03 07:31:30|2221.2|2219.7|2224.9|2216.9|2225.1|2219.7|2221.2|2216.9|5
1770103900000|2026-02-03 07:31:40|2225|2217|2223.8|2215.8|2225|2217|2223.4|2215.4|11
1770103910000|2026-02-03 07:31:50|2223.7|2215.7|2222.1|2214.1|2224|2218.5|2220|2214.1|2
1770103920000|2026-02-03 07:32:00|2222.2|2214.2|2222.1|2220.6|2225.2|2220.6|2222.1|2214.2|4
1770103930000|2026-02-03 07:32:10|2221.9|2220.4|2223.3|2221.8|2225.9|2221.8|2221.9|2217.4|11
1770103940000|2026-02-03 07:32:20|2227.5|2219.5|2227.8|2219.8|2228.5|2220.5|2227.5|2219.5|13
1770103950000|2026-02-03 07:32:30|2226.9|2218.9|2226.1|2218.1|2227.3|2219.3|2225.4|2217.4|9
1770103960000|2026-02-03 07:32:40|2226.6|2218.6|2226.3|2218.3|2226.9|2218.9|2224.8|2216.8|5
1770103970000|2026-02-03 07:32:50|2226.1|2218.1|2226.8|2218.8|2227.1|2219.1|2225.9|2217.9|14
1770103980000|2026-02-03 07:33:00|2226.4|2218.4|2226.1|2218.1|2227|2219|2225.1|2217.1|1
1770103990000|2026-02-03 07:33:10|2224.7|2216.7|2226.2|2218.2|2226.3|2218.3|2224.7|2216.7|2
1770104000000|2026-02-03 07:33:20|2226.9|2218.9|2226.6|2218.6|2227.6|2219.6|2226.6|2218.6|0
1770104010000|2026-02-03 07:33:30|2226.7|2218.7|2227.5|2219.5|2228.3|2220.3|2226.7|2218.7|1
1770104020000|2026-02-03 07:33:40|2227.4|2219.4|2227.2|2219.2|2228.2|2220.2|2227|2219|1
1770104030000|2026-02-03 07:33:50|2227.5|2219.5|2228.1|2220.1|2228.1|2220.1|2227|2219|2
1770104040000|2026-02-03 07:34:00|2228.2|2220.2|2226.7|2218.7|2228.5|2222|2223.5|2218.6|0
1770104050000|2026-02-03 07:34:10|2226.1|2218.1|2227.6|2219.6|2227.8|2222.3|2223.8|2218.1|2
1770104060000|2026-02-03 07:34:20|2227.4|2219.4|2224.6|2216.6|2227.6|2220.6|2222|2216.6|2
1770104070000|2026-02-03 07:34:30|2224.7|2216.7|2224.7|2216.7|2224.7|2216.7|2224.7|2216.7|0
1770104080000|2026-02-03 07:34:40|2224.5|2216.5|2227.4|2219.4|2227.4|2219.4|2224.5|2216.5|1
1770104090000|2026-02-03 07:34:50|2224.6|2223.1|2228.4|2220.4|2228.8|2223.4|2224.6|2219.8|4
1770104100000|2026-02-03 07:35:00|2228.3|2220.3|2225.4|2223.9|2228.7|2224|2225.4|2220.1|2
1770104110000|2026-02-03 07:35:10|2228.7|2220.7|2228.1|2220.1|2228.8|2224.3|2225.6|2219.8|4
1770104120000|2026-02-03 07:35:20|2227.8|2219.8|2227.6|2219.6|2228.5|2224.1|2225.6|2219.4|5
1770104130000|2026-02-03 07:35:30|2227.8|2219.8|2227.7|2219.7|2228|2223.3|2224.8|2219.5|1
1770104140000|2026-02-03 07:35:40|2227.8|2219.8|2228.4|2220.4|2228.5|2220.5|2227.7|2219.7|1
1770104150000|2026-02-03 07:35:50|2228.3|2220.3|2228.5|2220.5|2228.7|2220.7|2227.8|2219.8|0
1770104160000|2026-02-03 07:36:00|2228.6|2220.6|2231|2223|2231.1|2224.7|2225.6|2220.6|4
1770104170000|2026-02-03 07:36:10|2231.1|2223.1|2232.5|2224.5|2232.7|2226.7|2228.1|2223.1|1
1770104180000|2026-02-03 07:36:20|2232.6|2224.6|2232.8|2224.8|2232.8|2228.1|2229.6|2224.6|0
1770104190000|2026-02-03 07:36:30|2232.2|2224.2|2231.8|2223.8|2232.2|2224.2|2231.5|2223.5|2
1770104200000|2026-02-03 07:36:40|2231.6|2223.6|2231.9|2223.9|2232.1|2227.4|2228.9|2223.5|0
1770104210000|2026-02-03 07:36:50|2232.1|2224.1|2233.1|2225.1|2233.7|2227.5|2229|2224.1|5
1770104220000|2026-02-03 07:37:00|2233.3|2225.3|2233.6|2225.6|2233.6|2225.6|2232.7|2224.7|1
1770104230000|2026-02-03 07:37:10|2233.5|2225.5|2233.3|2225.3|2233.7|2225.7|2233.3|2225.3|0
1770104240000|2026-02-03 07:37:20|2233|2225|2233.3|2225.3|2233.5|2228.5|2230|2225|0
1770104250000|2026-02-03 07:37:30|2230|2228.5|2233.6|2225.6|2233.6|2228.6|2230|2225.3|0
1770104260000|2026-02-03 07:37:40|2233.5|2225.5|2233.7|2225.7|2233.8|2225.8|2233.5|2225.5|0
1770104270000|2026-02-03 07:37:50|2233.6|2225.6|2233.7|2225.7|2233.7|2229.3|2230.8|2225.5|1
1770104280000|2026-02-03 07:38:00|2233.6|2225.6|2231.6|2223.6|2234.2|2226.2|2231.5|2223.5|4
1770104290000|2026-02-03 07:38:10|2231.7|2223.7|2232.9|2224.9|2233.2|2225.2|2231.4|2223.4|4
1770104300000|2026-02-03 07:38:20|2232.8|2224.8|2233.4|2225.4|2233.6|2225.6|2232.5|2224.5|1
1770104310000|2026-02-03 07:38:30|2233.6|2225.6|2234|2226|2234|2226|2233.5|2225.5|0
1770104320000|2026-02-03 07:38:40|2234.1|2226.1|2233.9|2225.9|2234.3|2226.3|2233.8|2225.8|0
1770104330000|2026-02-03 07:38:50|2234.1|2226.1|2233.6|2225.6|2234.1|2226.1|2233.5|2225.5|2
1770104340000|2026-02-03 07:39:00|2233.5|2225.5|2231.8|2223.8|2233.5|2225.5|2231.8|2223.8|2
1770104350000|2026-02-03 07:39:10|2232|2224|2231.5|2223.5|2232.8|2227.6|2229.1|2223.5|4
1770104360000|2026-02-03 07:39:20|2231.6|2223.6|2229.7|2221.7|2231.6|2226.9|2227.5|2221.5|6
1770104370000|2026-02-03 07:39:30|2229.6|2221.6|2229.6|2221.6|2229.6|2221.6|2229.5|2221.5|0
1770104380000|2026-02-03 07:39:40|2229.4|2221.4|2226.2|2224.7|2229.6|2224.7|2226.1|2221.4|2
1770104390000|2026-02-03 07:39:50|2229.5|2221.5|2232.1|2224.1|2232.1|2227.4|2226.2|2220.4|9
1770104400000|2026-02-03 07:40:00|2231|2223|2231.7|2223.7|2231.9|2223.9|2231|2223|3
1770104410000|2026-02-03 07:40:10|2231.8|2223.8|2230.4|2222.4|2231.9|2223.9|2230.1|2222.1|2
1770104420000|2026-02-03 07:40:20|2230.5|2222.5|2230.5|2222.5|2231.4|2226|2227.4|2222|3
1770104430000|2026-02-03 07:40:30|2230.4|2222.4|2229.6|2221.6|2230.5|2222.5|2229.6|2221.6|0
1770104440000|2026-02-03 07:40:40|2229.5|2221.5|2228.4|2220.4|2229.5|2221.5|2228.4|2220.4|2
1770104450000|2026-02-03 07:40:50|2228.5|2220.5|2229.6|2221.6|2229.8|2221.8|2228.5|2220.5|1
1770104460000|2026-02-03 07:41:00|2229.7|2221.7|2229.4|2221.4|2229.7|2221.7|2228.6|2220.6|5
1770104470000|2026-02-03 07:41:10|2229.3|2221.3|2226.4|2218.4|2229.3|2224.7|2224.2|2218|2
1770104480000|2026-02-03 07:41:20|2221.6|2220.1|2225.7|2217.7|2225.7|2220.1|2221.2|2216.2|6
1770104490000|2026-02-03 07:41:30|2225.8|2217.8|2226.7|2218.7|2226.8|2221.6|2222.9|2217.8|0
1770104500000|2026-02-03 07:41:40|2227.4|2219.4|2224.7|2223.2|2227.4|2223.3|2224.6|2218.9|6
1770104510000|2026-02-03 07:41:50|2224.6|2223.1|2227.7|2219.7|2228.1|2223.1|2223.4|2219.6|7
1770104520000|2026-02-03 07:42:00|2227.5|2219.5|2226.1|2218.1|2227.5|2219.5|2226.1|2218.1|0
1770104530000|2026-02-03 07:42:10|2226.2|2218.2|2227.1|2219.1|2227.6|2219.6|2225.9|2217.9|0
1770104540000|2026-02-03 07:42:20|2227.3|2219.3|2226.2|2218.2|2227.4|2219.4|2225.9|2217.9|1
1770104550000|2026-02-03 07:42:30|2226.3|2218.3|2226.4|2218.4|2229|2221|2226.3|2218.3|11
1770104560000|2026-02-03 07:42:40|2226.6|2218.6|2225.5|2217.5|2226.6|2218.6|2225.5|2217.5|0
1770104570000|2026-02-03 07:42:50|2225.4|2217.4|2227.1|2219.1|2227.4|2219.4|2225.1|2217.1|1
1770104580000|2026-02-03 07:43:00|2223.8|2222.3|2227.5|2219.5|2227.8|2222.3|2223.8|2217.4|5
1770104590000|2026-02-03 07:43:10|2227.8|2219.8|2229.4|2221.4|2229.4|2223.6|2225.1|2219.5|2
1770104600000|2026-02-03 07:43:20|2229.2|2221.2|2229.3|2221.3|2229.9|2221.9|2228.5|2220.5|2
1770104610000|2026-02-03 07:43:30|2229.5|2221.5|2229.7|2221.7|2229.8|2221.8|2229.3|2221.3|0
1770104620000|2026-02-03 07:43:40|2229.6|2221.6|2230.1|2222.1|2230.1|2222.1|2229.1|2221.1|0
1770104630000|2026-02-03 07:43:50|2230|2222|2231.5|2223.5|2231.5|2223.5|2230|2222|2
1770104640000|2026-02-03 07:44:00|2231.4|2223.4|2230.9|2222.9|2231.4|2223.4|2230.4|2222.4|2
1770104650000|2026-02-03 07:44:10|2231.1|2223.1|2232|2224|2232|2227|2228.5|2223|0
1770104660000|2026-02-03 07:44:20|2229.1|2227.6|2229.6|2221.6|2230.8|2227.6|2229.1|2221.6|2
1770104670000|2026-02-03 07:44:30|2225.9|2224.4|2225.3|2223.8|2225.9|2224.4|2225.3|2223.8|4
1770104680000|2026-02-03 07:44:40|2230.1|2222.1|2227|2225.5|2230.7|2225.5|2227|2222.1|6
1770104690000|2026-02-03 07:44:50|2230.5|2222.5|2228.9|2220.9|2230.5|2225.5|2227|2220.8|1
1770104700000|2026-02-03 07:45:00|2228.8|2220.8|2225|2217|2228.8|2224|2223.1|2217|4
1770104710000|2026-02-03 07:45:10|2225.3|2217.3|2219.4|2217.9|2225.3|2220|2219.4|2216.1|3
1770104720000|2026-02-03 07:45:20|2219.5|2218|2223.2|2215.2|2223.9|2218|2219.4|2215|1
1770104730000|2026-02-03 07:45:30|2223.1|2215.1|2224.1|2216.1|2224.5|2216.5|2223.1|2215.1|4
1770104740000|2026-02-03 07:45:40|2223.9|2215.9|2223.3|2215.3|2224|2216|2223.3|2215.3|0
1770104750000|2026-02-03 07:45:50|2223.1|2215.1|2223.9|2215.9|2223.9|2215.9|2222.8|2214.8|1
1770104760000|2026-02-03 07:46:00|2223.8|2215.8|2223.3|2215.3|2224.2|2218.5|2219.9|2215.3|0
1770104770000|2026-02-03 07:46:10|2219.9|2218.4|2221.7|2213.7|2223.5|2218.5|2219.5|2211.7|13
1770104780000|2026-02-03 07:46:20|2221.5|2213.5|2222.7|2214.7|2222.7|2214.7|2221.5|2213.5|0
1770104790000|2026-02-03 07:46:30|2222.8|2214.8|2220.8|2219.3|2224|2219.4|2220.8|2214.6|1
1770104800000|2026-02-03 07:46:40|2224.1|2216.1|2224.6|2216.6|2224.7|2216.7|2224.1|2216.1|0
1770104810000|2026-02-03 07:46:50|2224.2|2216.2|2222.6|2214.6|2224.2|2219.9|2220.9|2214.6|2
1770104820000|2026-02-03 07:47:00|2222.7|2214.7|2223.2|2215.2|2223.5|2215.5|2221.7|2213.7|0
1770104830000|2026-02-03 07:47:10|2223.3|2215.3|2223.5|2215.5|2223.7|2215.7|2222.5|2214.5|0
1770104840000|2026-02-03 07:47:20|2222.4|2214.4|2222.8|2214.8|2223|2215|2221.9|2213.9|0
1770104850000|2026-02-03 07:47:30|2222.1|2214.1|2221.8|2213.8|2222.4|2214.4|2221.4|2213.4|0
1770104860000|2026-02-03 07:47:40|2221.7|2213.7|2222.3|2214.3|2222.3|2214.3|2221.1|2213.1|0
1770104870000|2026-02-03 07:47:50|2222.2|2214.2|2221.9|2213.9|2222.2|2214.2|2221.4|2213.4|0
1770104880000|2026-02-03 07:48:00|2222.2|2214.2|2222.2|2214.2|2222.7|2217.5|2219|2213.8|0
1770104890000|2026-02-03 07:48:10|2222.1|2214.1|2221.5|2213.5|2222.3|2214.3|2221.3|2213.3|0
1770104900000|2026-02-03 07:48:20|2221.7|2213.7|2220.2|2212.2|2221.7|2213.7|2220.1|2212.1|2
1770104910000|2026-02-03 07:48:30|2220.3|2212.3|2220.5|2212.5|2220.8|2212.8|2219.8|2211.8|1
1770104920000|2026-02-03 07:48:40|2220.6|2212.6|2221.8|2213.8|2222.1|2217.4|2218.9|2212.5|5
1770104930000|2026-02-03 07:48:50|2221.7|2213.7|2221.6|2213.6|2222.1|2214.1|2220.6|2212.6|0
1770104940000|2026-02-03 07:49:00|2221.7|2213.7|2221.9|2213.9|2221.9|2213.9|2221.7|2213.7|0
1770104950000|2026-02-03 07:49:10|2222|2214|2222|2214|2222|2214|2221.8|2213.8|0
1770104960000|2026-02-03 07:49:20|2221.9|2213.9|2221.6|2213.6|2221.9|2213.9|2221.6|2213.6|0
1770104970000|2026-02-03 07:49:30|2221.4|2213.4|2221.5|2213.5|2221.8|2213.8|2221.3|2213.3|1
1770104980000|2026-02-03 07:49:40|2221.4|2213.4|2220.1|2212.1|2221.4|2213.4|2220.1|2212.1|1
1770104990000|2026-02-03 07:49:50|2220.2|2212.2|2220.1|2212.1|2220.2|2215.8|2217.2|2212.1|2
1770105000000|2026-02-03 07:50:00|2220|2212|2220.2|2212.2|2220.2|2214.4|2215.9|2211.6|1
1770105010000|2026-02-03 07:50:10|2220.3|2212.3|2217.2|2215.7|2220.4|2215.8|2217.2|2212.3|0
1770105020000|2026-02-03 07:50:20|2220.4|2212.4|2219.8|2211.8|2220.4|2215.6|2217.1|2211.3|1
1770105030000|2026-02-03 07:50:30|2219.9|2211.9|2218.9|2210.9|2220|2212|2218.9|2210.9|0
1770105040000|2026-02-03 07:50:40|2219.1|2211.1|2219|2211|2219.1|2213.9|2215.4|2210.6|0
1770105050000|2026-02-03 07:50:50|2219.1|2211.1|2220.3|2212.3|2220.4|2212.4|2218.9|2210.9|0
1770105060000|2026-02-03 07:51:00|2220.1|2212.1|2220.1|2212.1|2220.1|2212.1|2219.6|2211.6|0
1770105070000|2026-02-03 07:51:10|2220.2|2212.2|2221|2213|2221.4|2217.5|2219|2212.2|2
1770105080000|2026-02-03 07:51:20|2220.3|2212.3|2217.5|2216|2220.4|2216|2217.4|2212.2|2
1770105090000|2026-02-03 07:51:30|2217.4|2215.9|2219.5|2211.5|2220|2215.9|2217.3|2211.5|0
1770105100000|2026-02-03 07:51:40|2220.1|2212.1|2219.9|2211.9|2220.2|2212.2|2219.8|2211.8|0
1770105110000|2026-02-03 07:51:50|2219.4|2211.4|2220|2212|2220.1|2212.1|2219.4|2211.4|2
1770105120000|2026-02-03 07:52:00|2220.2|2212.2|2221|2213|2221.2|2215.8|2217.3|2212.1|0
1770105130000|2026-02-03 07:52:10|2220.9|2212.9|2220.7|2212.7|2220.9|2212.9|2220.3|2212.3|1
1770105140000|2026-02-03 07:52:20|2220.8|2212.8|2220.9|2212.9|2220.9|2212.9|2220.8|2212.8|0
1770105150000|2026-02-03 07:52:30|2220.8|2212.8|2219.6|2211.6|2220.8|2212.8|2218.9|2210.9|0
1770105160000|2026-02-03 07:52:40|2219.5|2211.5|2219.6|2211.6|2219.7|2211.7|2219.4|2211.4|0
1770105170000|2026-02-03 07:52:50|2219.5|2211.5|2215.4|2213.9|2219.5|2213.9|2215.3|2211.1|0
1770105180000|2026-02-03 07:53:00|2215.3|2213.8|2215.4|2213.9|2215.4|2213.9|2215.3|2213.8|0
1770105190000|2026-02-03 07:53:10|2215.3|2213.8|2218.1|2210.1|2218.1|2213.9|2215.1|2209.8|2
1770105200000|2026-02-03 07:53:20|2218|2210|2217.9|2209.9|2218.2|2213.3|2214.8|2209.6|0
1770105210000|2026-02-03 07:53:30|2217.8|2209.8|2215.4|2213.9|2217.8|2214|2215.4|2208.4|4
1770105220000|2026-02-03 07:53:40|2215.5|2214|2215.4|2213.9|2218.5|2214|2215.4|2210.4|0
1770105230000|2026-02-03 07:53:50|2218.3|2210.3|2220.6|2212.6|2220.7|2214.4|2215.2|2210.1|1
1770105240000|2026-02-03 07:54:00|2217.8|2216.3|2219|2217.5|2222.4|2217.7|2217.6|2213.7|4
1770105250000|2026-02-03 07:54:10|2219.1|2217.6|2222.2|2214.2|2222.4|2217.6|2219|2214|0
1770105260000|2026-02-03 07:54:20|2222.1|2214.1|2219.1|2217.6|2222.2|2217.6|2219|2214.1|0
1770105270000|2026-02-03 07:54:30|2223|2215|2224.3|2216.3|2224.4|2219.5|2221|2215|2
1770105280000|2026-02-03 07:54:40|2224.5|2216.5|2225.3|2217.3|2225.7|2217.7|2224.5|2216.5|0
1770105290000|2026-02-03 07:54:50|2225|2217|2225.5|2217.5|2225.5|2217.5|2224.2|2216.2|1
1770105300000|2026-02-03 07:55:00|2225.3|2217.3|2224.5|2216.5|2225.3|2217.3|2224.1|2216.1|1
1770105310000|2026-02-03 07:55:10|2224.4|2216.4|2224.1|2216.1|2224.4|2216.4|2223.9|2215.9|0
1770105320000|2026-02-03 07:55:20|2224|2216|2224|2216|2224.1|2216.1|2224|2216|0
1770105330000|2026-02-03 07:55:30|2224.1|2216.1|2225.6|2217.6|2225.8|2219.8|2221.3|2216.1|1
1770105340000|2026-02-03 07:55:40|2225|2217|2224.6|2216.6|2225.3|2217.3|2224.3|2216.3|1
1770105350000|2026-02-03 07:55:50|2224.5|2216.5|2224.2|2216.2|2224.5|2216.5|2223.8|2215.8|1
1770105360000|2026-02-03 07:56:00|2224|2216|2222.6|2214.6|2224.1|2216.1|2222.3|2214.3|1
1770105370000|2026-02-03 07:56:10|2223|2215|2221.4|2213.4|2223|2215|2221|2213|0
1770105380000|2026-02-03 07:56:20|2220.9|2212.9|2219.9|2211.9|2220.9|2212.9|2219.5|2211.5|1
1770105390000|2026-02-03 07:56:30|2219.5|2211.5|2219.5|2211.5|2219.5|2211.5|2219.5|2211.5|0
1770105400000|2026-02-03 07:56:40|2219.7|2211.7|2220.8|2212.8|2221|2213|2219.6|2211.6|0
1770105410000|2026-02-03 07:56:50|2220.2|2212.2|2220.3|2212.3|2220.3|2215.5|2216.9|2211.7|0
1770105420000|2026-02-03 07:57:00|2217|2215.5|2220|2212|2221.5|2215.5|2217|2211.6|3
1770105430000|2026-02-03 07:57:10|2220.1|2212.1|2217.5|2209.5|2220.1|2213|2214.5|2209.2|1
1770105440000|2026-02-03 07:57:20|2217.6|2209.6|2217.9|2209.9|2218.5|2213.2|2214.5|2209|5
1770105450000|2026-02-03 07:57:30|2218|2210|2218.1|2210.1|2218.1|2210.1|2216.4|2208.4|3
1770105460000|2026-02-03 07:57:40|2218.2|2210.2|2217.9|2209.9|2218.6|2210.6|2217.7|2209.7|1
1770105470000|2026-02-03 07:57:50|2217.8|2209.8|2221.9|2213.9|2221.9|2214|2215.5|2209.7|2
1770105480000|2026-02-03 07:58:00|2222|2214|2222.9|2214.9|2223.2|2217.8|2219.3|2214|2
1770105490000|2026-02-03 07:58:10|2223.2|2215.2|2223.1|2215.1|2223.3|2218.3|2219.5|2214.9|2
1770105500000|2026-02-03 07:58:20|2223|2215|2223.6|2215.6|2223.7|2218.8|2220.3|2213.5|2
1770105510000|2026-02-03 07:58:30|2223.8|2215.8|2224.9|2216.9|2224.9|2216.9|2222.6|2214.6|1
1770105520000|2026-02-03 07:58:40|2224|2216|2223.8|2215.8|2224|2216|2223.7|2215.7|1
1770105530000|2026-02-03 07:58:50|2224|2216|2224.8|2216.8|2225.6|2217.6|2224|2216|0
1770105540000|2026-02-03 07:59:00|2223.8|2215.8|2222.1|2214.1|2223.9|2215.9|2220.8|2212.8|1
1770105550000|2026-02-03 07:59:10|2222.2|2214.2|2220.9|2212.9|2222.3|2214.3|2220.6|2212.6|0
1770105560000|2026-02-03 07:59:20|2221|2213|2220.4|2212.4|2221|2213|2220.4|2212.4|0
1770105570000|2026-02-03 07:59:30|2219.8|2211.8|2217.5|2209.5|2219.8|2211.8|2216.6|2208.6|0
1770105580000|2026-02-03 07:59:40|2217.4|2209.4|2218.4|2210.4|2219.2|2211.2|2216.8|2208.8|0
1770105590000|2026-02-03 07:59:50|2218.3|2210.3|2218.1|2210.1|2218.9|2210.9|2217.7|2209.7|1
1770105600000|2026-02-03 08:00:00|2218.2|2210.2|2220|2212|2220.1|2214|2215.3|2209.4|6
1770105610000|2026-02-03 08:00:10|2220.2|2212.2|2219.4|2211.4|2220.2|2212.2|2219.4|2211.4|0
1770105620000|2026-02-03 08:00:20|2215.5|2214|2216.3|2208.3|2218.1|2214|2215.5|2208.3|5
1770105630000|2026-02-03 08:00:30|2216.2|2208.2|2219.6|2211.6|2219.7|2213.6|2215|2208.1|7
1770105640000|2026-02-03 08:00:40|2219.5|2211.5|2220.9|2212.9|2221.1|2215.1|2216.1|2211.5|5
1770105650000|2026-02-03 08:00:50|2220.8|2212.8|2218.7|2210.7|2220.8|2216|2217.5|2210.6|9
1770105660000|2026-02-03 08:01:00|2218.8|2210.8|2221.6|2213.6|2221.8|2214.9|2216.4|2210.6|3
1770105670000|2026-02-03 08:01:10|2221.5|2213.5|2223.1|2215.1|2223.5|2215.5|2221.2|2213.2|3
1770105680000|2026-02-03 08:01:20|2223.3|2215.3|2222.6|2214.6|2223.6|2215.6|2222.6|2214.6|0
1770105690000|2026-02-03 08:01:30|2222.5|2214.5|2222|2214|2222.5|2214.5|2221.7|2213.7|1
1770105700000|2026-02-03 08:01:40|2221.7|2213.7|2223.6|2215.6|2223.6|2215.6|2221.7|2213.7|2
1770105710000|2026-02-03 08:01:50|2223.7|2215.7|2224.3|2216.3|2225.5|2217.5|2223.7|2215.7|2
1770105720000|2026-02-03 08:02:00|2224.2|2216.2|2226.5|2218.5|2226.5|2221.6|2223.1|2215.9|3
1770105730000|2026-02-03 08:02:10|2226.3|2218.3|2226.9|2218.9|2227|2219|2225.3|2217.3|2
1770105740000|2026-02-03 08:02:20|2226.8|2218.8|2222.6|2214.6|2226.9|2218.9|2219.8|2214.4|3
1770105750000|2026-02-03 08:02:30|2221.8|2213.8|2222.5|2214.5|2222.7|2214.7|2221.2|2213.2|2
1770105760000|2026-02-03 08:02:40|2222.6|2214.6|2220.7|2212.7|2223.1|2215.1|2220.7|2212.7|4
1770105770000|2026-02-03 08:02:50|2220.8|2212.8|2219.8|2211.8|2220.8|2212.8|2219.8|2211.8|2
1770105780000|2026-02-03 08:03:00|2219.3|2211.3|2222|2214|2222.4|2214.4|2219.3|2211.3|5
1770105790000|2026-02-03 08:03:10|2222.2|2214.2|2222.2|2214.2|2223.5|2215.5|2222.1|2214.1|0
1770105800000|2026-02-03 08:03:20|2222.3|2214.3|2222|2214|2222.4|2214.4|2222|2214|0
1770105810000|2026-02-03 08:03:30|2221.9|2213.9|2222.2|2214.2|2222.2|2217.1|2218.6|2213.9|0
1770105820000|2026-02-03 08:03:40|2222.3|2214.3|2223.1|2215.1|2223.2|2215.2|2222.3|2214.3|0
1770105830000|2026-02-03 08:03:50|2223|2215|2222.2|2214.2|2223.1|2215.1|2222.2|2214.2|0
1770105840000|2026-02-03 08:04:00|2222.1|2214.1|2218.6|2217.1|2222.2|2217.1|2218.6|2214|0
1770105850000|2026-02-03 08:04:10|2223|2215|2222.8|2214.8|2223|2217.1|2218.6|2214|2
1770105860000|2026-02-03 08:04:20|2222.9|2214.9|2222.9|2214.9|2222.9|2214.9|2222.8|2214.8|0
1770105870000|2026-02-03 08:04:30|2219|2217.5|2222.2|2214.2|2222.2|2217.6|2219|2214.2|0
1770105880000|2026-02-03 08:04:40|2219|2217.5|2219.9|2218.4|2222.9|2218.4|2219|2214|2
1770105890000|2026-02-03 08:04:50|2219.7|2218.2|2224.1|2216.1|2224.4|2218.2|2219.7|2215.4|1
1770105900000|2026-02-03 08:05:00|2223.8|2215.8|2221.3|2213.3|2223.8|2215.8|2221.3|2213.3|1
1770105910000|2026-02-03 08:05:10|2221.6|2213.6|2222.1|2214.1|2222.5|2216|2217.5|2213|4
1770105920000|2026-02-03 08:05:20|2221.9|2213.9|2221.4|2213.4|2222.2|2216.1|2217.6|2213|0
1770105930000|2026-02-03 08:05:30|2221.3|2213.3|2219.4|2211.4|2221.4|2214.4|2215.9|2211.4|2
1770105940000|2026-02-03 08:05:40|2219.5|2211.5|2215|2213.5|2219.5|2214.4|2215|2211.4|5
1770105950000|2026-02-03 08:05:50|||||||||3
1770105960000|2026-02-03 08:06:00|2216.7|2208.7|2213.1|2211.6|2217|2211.8|2213.1|2208.6|3
1770105970000|2026-02-03 08:06:10|2215.8|2207.8|2213.8|2205.8|2215.8|2207.8|2213.7|2205.7|1
1770105980000|2026-02-03 08:06:20|2213.7|2205.7|2213.9|2205.9|2213.9|2209|2210.2|2205.7|1
1770105990000|2026-02-03 08:06:30|2212.1|2204.1|2211.7|2203.7|2212.1|2207|2207.3|2202.8|4
1770106000000|2026-02-03 08:06:40|2208.4|2206.9|2211.4|2209.9|2214.3|2209.9|2208.4|2203.7|11
1770106010000|2026-02-03 08:06:50|2215.6|2207.6|2215.9|2207.9|2216|2208|2215.4|2207.4|1
1770106020000|2026-02-03 08:07:00|2215.7|2207.7|2214.1|2206.1|2216|2208|2213.7|2205.7|1
1770106030000|2026-02-03 08:07:10|2214.2|2206.2|2215.5|2207.5|2215.6|2207.6|2214|2206|0
1770106040000|2026-02-03 08:07:20|2215.6|2207.6|2215.6|2207.6|2215.6|2207.6|2215.5|2207.5|0
1770106050000|2026-02-03 08:07:30|2217.2|2209.2|2217.2|2209.2|2217.2|2209.2|2217.2|2209.2|14
1770106060000|2026-02-03 08:07:40|2217.5|2209.5|2220.8|2212.8|2220.8|2212.8|2217.5|2209.5|3
1770106070000|2026-02-03 08:07:50|2220.6|2212.6|2220.2|2212.2|2220.7|2212.7|2220|2212|0
1770106080000|2026-02-03 08:08:00|2220.7|2212.7|2221.3|2213.3|2222.6|2214.6|2220.7|2212.7|2
1770106090000|2026-02-03 08:08:10|2221.4|2213.4|2222.6|2214.6|2222.6|2214.6|2221.4|2213.4|0
1770106100000|2026-02-03 08:08:20|2223.3|2215.3|2225.7|2217.7|2225.7|2217.7|2223.3|2215.3|1
1770106110000|2026-02-03 08:08:30|2226.2|2218.2|2226.3|2218.3|2227.1|2219.1|2226|2218|0
1770106120000|2026-02-03 08:08:40|2226.2|2218.2|2225.4|2217.4|2226.2|2218.2|2225.4|2217.4|1
1770106130000|2026-02-03 08:08:50|2225.5|2217.5|2225.6|2217.6|2226.2|2218.2|2225.3|2217.3|1
1770106140000|2026-02-03 08:09:00|2225.9|2217.9|2226.5|2218.5|2227.8|2219.8|2225.9|2217.9|2
1770106150000|2026-02-03 08:09:10|2226.6|2218.6|2227.9|2219.9|2228|2222.7|2224.2|2218.6|0
1770106160000|2026-02-03 08:09:20|2227.8|2219.8|2227.8|2219.8|2227.9|2219.9|2227.7|2219.7|1
1770106170000|2026-02-03 08:09:30|2227.9|2219.9|2227.9|2219.9|2228|2220|2227.8|2219.8|0
1770106180000|2026-02-03 08:09:40|2228.7|2220.7|2228.6|2220.6|2228.8|2220.8|2228.6|2220.6|3
1770106190000|2026-02-03 08:09:50|2228.5|2220.5|2227.8|2219.8|2228.5|2220.5|2227.8|2219.8|0
1770106200000|2026-02-03 08:10:00|2228|2220|2225.6|2217.6|2228.1|2223.5|2224.1|2217.6|6
1770106210000|2026-02-03 08:10:10|2225.5|2217.5|2223.7|2215.7|2225.5|2220|2221.4|2215.6|1
1770106220000|2026-02-03 08:10:20|2223.3|2215.3|2225.5|2217.5|2225.5|2220|2220.5|2215.3|2
1770106230000|2026-02-03 08:10:30|2226.5|2218.5|2227.2|2219.2|2227.4|2221.9|2223.3|2217.9|1
1770106240000|2026-02-03 08:10:40|2227.1|2219.1|2226.3|2218.3|2227.1|2221.9|2223.4|2217.2|2
1770106250000|2026-02-03 08:10:50|2226.4|2218.4|2225.1|2217.1|2226.5|2218.5|2224.9|2216.9|1
1770106260000|2026-02-03 08:11:00|2225.2|2217.2|2225.4|2217.4|2225.4|2220.6|2222|2216.4|3
1770106270000|2026-02-03 08:11:10|2225.3|2217.3|2225.3|2217.3|2226|2218|2225.3|2217.3|0
1770106280000|2026-02-03 08:11:20|2224.9|2216.9|2225.4|2217.4|2225.9|2217.9|2224.9|2216.9|0
1770106290000|2026-02-03 08:11:30|2225.3|2217.3|2226.4|2218.4|2226.4|2218.4|2224.9|2216.9|0
1770106300000|2026-02-03 08:11:40|2225.6|2217.6|2225.1|2217.1|2225.6|2217.6|2225.1|2217.1|0
1770106310000|2026-02-03 08:11:50|2225.2|2217.2|2225|2217|2225.7|2217.7|2225|2217|0
1770106320000|2026-02-03 08:12:00|2225.1|2217.1|2228.7|2220.7|2229.1|2221.1|2225.1|2217.1|1
1770106330000|2026-02-03 08:12:10|2228.3|2220.3|2230.7|2222.7|2230.7|2225.2|2226.4|2220|5
1770106340000|2026-02-03 08:12:20|2230.4|2222.4|2227.9|2226.4|2231.2|2226.4|2227.7|2222.4|1
1770106350000|2026-02-03 08:12:30|2231.1|2223.1|2231.8|2223.8|2232.2|2227.6|2227.9|2223.1|5
1770106360000|2026-02-03 08:12:40|2231.6|2223.6|2233.5|2225.5|2233.9|2225.9|2231.6|2223.6|10
1770106370000|2026-02-03 08:12:50|2233.4|2225.4|2234.6|2226.6|2235.1|2227.1|2233.4|2225.4|5
1770106380000|2026-02-03 08:13:00|2234.5|2226.5|2232.5|2224.5|2234.5|2228.8|2229.8|2224.5|2
1770106390000|2026-02-03 08:13:10|2232.4|2224.4|2230.4|2222.4|2232.4|2224.4|2230.3|2222.3|1
1770106400000|2026-02-03 08:13:20|2230.3|2222.3|2230.6|2222.6|2230.8|2225.2|2226.7|2221.7|2
1770106410000|2026-02-03 08:13:30|2230.7|2222.7|2231.3|2223.3|2232|2226.5|2227.6|2222.6|1
1770106420000|2026-02-03 08:13:40|2231.2|2223.2|2232.7|2224.7|2232.7|2224.7|2231.2|2223.2|4
1770106430000|2026-02-03 08:13:50|2232.6|2224.6|2233|2225|2233.1|2225.1|2232.5|2224.5|2
1770106440000|2026-02-03 08:14:00|2233.3|2225.3|2233.2|2225.2|2233.3|2225.3|2233.2|2225.2|1
1770106450000|2026-02-03 08:14:10|2233.3|2225.3|2231.9|2223.9|2233.4|2228.3|2229.8|2223.9|2
1770106460000|2026-02-03 08:14:20|2232|2224|2230.8|2222.8|2232|2224|2230.8|2222.8|0
1770106470000|2026-02-03 08:14:30|2230.9|2222.9|2232.1|2224.1|2232.2|2224.2|2230.9|2222.9|0
1770106480000|2026-02-03 08:14:40|2232|2224|2232|2224|2233|2225|2232|2224|2
1770106490000|2026-02-03 08:14:50|2232.1|2224.1|2233.2|2225.2|2234.3|2226.3|2232.1|2224.1|1
1770106500000|2026-02-03 08:15:00|2233.3|2225.3|2233.8|2225.8|2234.4|2229.5|2230.5|2225.3|3
1770106510000|2026-02-03 08:15:10|2232.2|2224.2|2231.7|2223.7|2232.3|2224.3|2231.6|2223.6|0
1770106520000|2026-02-03 08:15:20|2231.8|2223.8|2231.2|2223.2|2231.9|2227.4|2228.7|2223.2|1
1770106530000|2026-02-03 08:15:30|2230.8|2222.8|2231.9|2223.9|2233.3|2226.6|2228.1|2222.2|7
1770106540000|2026-02-03 08:15:40|2232.9|2224.9|2234.8|2226.8|2234.8|2226.8|2232.9|2224.9|1
1770106550000|2026-02-03 08:15:50|2232|2230.5|2235|2227|2235.3|2230.8|2232|2227|3
1770106560000|2026-02-03 08:16:00|2234.9|2226.9|2232.2|2230.7|2235.3|2230.7|2232|2226.7|0
1770106570000|2026-02-03 08:16:10|2235.2|2227.2|2232|2230.5|2235.3|2230.6|2232|2227.2|0
1770106580000|2026-02-03 08:16:20|2232.1|2230.6|2233.5|2232|2237|2233|2232.1|2228.9|12
1770106590000|2026-02-03 08:16:30|2233.6|2232.1|2239.7|2238.2|2242.8|2238.2|2233.6|2230.2|15
1770106600000|2026-02-03 08:16:40|2239.8|2238.3|2246|2244.5|2247.1|2244.5|2239.8|2237.2|67
1770106610000|2026-02-03 08:16:50|2246.4|2244.9|2251.1|2243.1|2251.2|2245.6|2246.4|2240.3|13
1770106620000|2026-02-03 08:17:00|2248|2246.5|2245.9|2244.4|2252.2|2247.4|2245.9|2240.8|10
1770106630000|2026-02-03 08:17:10|2249.1|2241.1|2249.4|2241.4|2249.5|2244.4|2245.8|2240.6|4
1770106640000|2026-02-03 08:17:20|2249.9|2241.9|2249.7|2241.7|2250|2242|2249.4|2241.4|1
1770106650000|2026-02-03 08:17:30|2250.6|2242.6|2250.2|2242.2|2250.8|2245.3|2246.8|2242.1|3
1770106660000|2026-02-03 08:17:40|2250.1|2242.1|2251.1|2243.1|2251.1|2243.1|2250|2242|0
1770106670000|2026-02-03 08:17:50|2251.2|2243.2|2247.1|2245.6|2251.2|2245.9|2247.1|2242.6|4
1770106680000|2026-02-03 08:18:00|2247|2245.5|2249.6|2241.6|2249.9|2245.6|2247|2241.1|1
1770106690000|2026-02-03 08:18:10|2246.8|2245.3|2251.5|2243.5|2251.9|2246.9|2246.8|2243.1|15
1770106700000|2026-02-03 08:18:20|2248.3|2246.8|2252.1|2244.1|2252.2|2247.4|2247.1|2243|7
1770106710000|2026-02-03 08:18:30|2249.2|2247.7|2248.7|2247.2|2252.2|2247.7|2248.7|2244.2|5
1770106720000|2026-02-03 08:18:40|2248.8|2247.3|2251|2243|2251.1|2247.3|2248.8|2243|3
1770106730000|2026-02-03 08:18:50|2250.9|2242.9|2250.9|2242.9|2250.9|2245.8|2245.4|2240.3|19
1770106740000|2026-02-03 08:19:00|2251.1|2243.1|2249.7|2241.7|2251.2|2246.3|2247.6|2240.4|1
1770106750000|2026-02-03 08:19:10|2249.5|2241.5|2249.1|2241.1|2249.9|2244|2245.5|2240.2|3
1770106760000|2026-02-03 08:19:20|2248.9|2240.9|2249.4|2241.4|2250.2|2242.2|2248.7|2240.7|0
1770106770000|2026-02-03 08:19:30|2249.1|2241.1|2251.8|2243.8|2251.9|2247|2248.3|2241.1|3
1770106780000|2026-02-03 08:19:40|2251.9|2243.9|2253.1|2245.1|2253.2|2248.6|2248.7|2243.8|5
1770106790000|2026-02-03 08:19:50|2253.2|2245.2|2253.1|2245.1|2253.2|2248.3|2249.7|2245.1|4
1770106800000|2026-02-03 08:20:00|2249.8|2248.3|2250.2|2242.2|2251.4|2248.3|2248.3|2242.2|3
1770106810000|2026-02-03 08:20:10|2246.7|2245.2|2247.5|2239.5|2249.7|2245.2|2244.5|2239.4|4
1770106820000|2026-02-03 08:20:20|2247.6|2239.6|2249.5|2241.5|2249.5|2243.3|2244.8|2239.3|3
1770106830000|2026-02-03 08:20:30|2249.6|2241.6|2248.1|2240.1|2250.3|2242.3|2248.1|2240.1|0
1770106840000|2026-02-03 08:20:40|2247.8|2239.8|2247.6|2239.6|2248.1|2240.1|2246.9|2238.9|1
1770106850000|2026-02-03 08:20:50|2247.9|2239.9|2250.2|2242.2|2250.5|2245.6|2245|2239.9|2
1770106860000|2026-02-03 08:21:00|2250|2242|2251.8|2243.8|2252.4|2244.4|2250|2242|4
1770106870000|2026-02-03 08:21:10|2251.6|2243.6|2252.2|2244.2|2252.2|2244.2|2251.1|2243.1|1
1770106880000|2026-02-03 08:21:20|2252.3|2244.3|2249.4|2247.9|2253|2247.9|2249.4|2244.3|0
1770106890000|2026-02-03 08:21:30|2249.5|2248|2250.7|2242.7|2251.7|2248|2249.5|2241.8|4
1770106900000|2026-02-03 08:21:40|2250.8|2242.8|2251.2|2243.2|2251.2|2243.2|2250.3|2242.3|0
1770106910000|2026-02-03 08:21:50|2251.1|2243.1|2250.7|2242.7|2251.1|2246.6|2248.1|2242.6|1
1770106920000|2026-02-03 08:22:00|2250.8|2242.8|2250.8|2242.8|2251.2|2243.2|2250.5|2242.5|8
1770106930000|2026-02-03 08:22:10|2250.7|2242.7|2249.9|2241.9|2250.8|2246|2247.2|2241.6|4
1770106940000|2026-02-03 08:22:20|2250.3|2242.3|2249.5|2241.5|2251.2|2243.2|2249.2|2241.2|4
1770106950000|2026-02-03 08:22:30|2249|2241|2250.1|2242.1|2250.4|2242.4|2249|2241|0
1770106960000|2026-02-03 08:22:40|2246.6|2245.1|2249.8|2241.8|2249.8|2245.1|2246.6|2241|1
1770106970000|2026-02-03 08:22:50|2249.9|2241.9|2251.8|2243.8|2252.8|2244.8|2249.9|2241.9|3
1770106980000|2026-02-03 08:23:00|2251.7|2243.7|2251.1|2243.1|2251.7|2243.7|2249.9|2241.9|3
1770106990000|2026-02-03 08:23:10|2251.2|2243.2|2253.1|2245.1|2253.1|2245.1|2251.2|2243.2|0
1770107000000|2026-02-03 08:23:20|2253.2|2245.2|2255.2|2247.2|2256.7|2251.5|2253|2245.2|8
1770107010000|2026-02-03 08:23:30|2254.7|2246.7|2255|2247|2255.6|2247.6|2254.3|2246.3|3
1770107020000|2026-02-03 08:23:40|2254.9|2246.9|2256.9|2248.9|2256.9|2248.9|2254.5|2246.5|5
1770107030000|2026-02-03 08:23:50|2255.1|2247.1|2252.2|2250.7|2255.3|2250.7|2252.2|2246.8|3
1770107040000|2026-02-03 08:24:00|2255.8|2247.8|2253.3|2245.3|2255.8|2247.8|2253.2|2245.2|3
1770107050000|2026-02-03 08:24:10|2253.4|2245.4|2252.4|2244.4|2253.8|2245.8|2252.4|2244.4|3
1770107060000|2026-02-03 08:24:20|2252.1|2244.1|2250.7|2242.7|2252.2|2246.9|2248.4|2242.7|0
1770107070000|2026-02-03 08:24:30|2250.2|2242.2|2250.7|2242.7|2250.8|2242.8|2249.7|2241.7|4
1770107080000|2026-02-03 08:24:40|2250.8|2242.8|2248.9|2240.9|2250.8|2244.9|2246.4|2240.8|5
1770107090000|2026-02-03 08:24:50|2249.2|2241.2|2249|2241|2249.3|2245|2246.5|2241|1
1770107100000|2026-02-03 08:25:00|2248.6|2240.6|2250|2242|2250.1|2244.8|2246.2|2240.3|5
1770107110000|2026-02-03 08:25:10|2249.6|2241.6|2250.3|2242.3|2250.3|2242.3|2249.6|2241.6|1
1770107120000|2026-02-03 08:25:20|2250.1|2242.1|2249.7|2241.7|2251.1|2243.1|2249.7|2241.7|2
1770107130000|2026-02-03 08:25:30|2250.5|2242.5|2250.7|2242.7|2251.1|2243.1|2250.4|2242.4|2
1770107140000|2026-02-03 08:25:40|2250.8|2242.8|2253.2|2245.2|2253.2|2248.5|2250|2242.8|3
1770107150000|2026-02-03 08:25:50|2250|2248.5|2249.4|2247.9|2253.2|2248.9|2249.4|2245.2|2
1770107160000|2026-02-03 08:26:00|2250.1|2248.6|2253.2|2245.2|2253.2|2248.6|2250|2245.2|2
1770107170000|2026-02-03 08:26:10|2253.1|2245.1|2254.7|2246.7|2254.8|2246.8|2253.1|2245.1|1
1770107180000|2026-02-03 08:26:20|2254.5|2246.5|2251|2243|2254.5|2246.5|2251|2243|0
1770107190000|2026-02-03 08:26:30|2250.9|2242.9|2253.8|2245.8|2253.9|2245.9|2250.8|2242.8|4
1770107200000|2026-02-03 08:26:40|2253.7|2245.7|2253.9|2245.9|2254.2|2246.2|2253.6|2245.6|1
1770107210000|2026-02-03 08:26:50|2253.3|2245.3|2252.7|2244.7|2253.4|2245.4|2252.7|2244.7|4
1770107220000|2026-02-03 08:27:00|2252.4|2244.4|2249.4|2247.9|2252.7|2247.9|2249.4|2244.4|1
1770107230000|2026-02-03 08:27:10|2249.5|2248|2249.5|2248|2252.5|2248|2249.5|2244.5|1
1770107240000|2026-02-03 08:27:20|2249.4|2247.9|2252|2244|2252.3|2247.9|2249.4|2243.6|3
1770107250000|2026-02-03 08:27:30|2251.7|2243.7|2251.5|2243.5|2251.7|2243.7|2251.2|2243.2|0
1770107260000|2026-02-03 08:27:40|2251.4|2243.4|2252.9|2244.9|2252.9|2246.8|2248.3|2243|3
1770107270000|2026-02-03 08:27:50|2253|2245|2253.3|2245.3|2253.3|2245.3|2252.8|2244.8|2
1770107280000|2026-02-03 08:28:00|2253.2|2245.2|2252.5|2244.5|2253.3|2245.3|2252.3|2244.3|0
1770107290000|2026-02-03 08:28:10|2252.4|2244.4|2251.4|2243.4|2252.4|2244.4|2251.4|2243.4|0
1770107300000|2026-02-03 08:28:20|2251|2243|2251.3|2243.3|2251.3|2245.3|2246.4|2241.3|3
1770107310000|2026-02-03 08:28:30|2251.4|2243.4|2250.9|2242.9|2251.5|2243.5|2250.9|2242.9|0
1770107320000|2026-02-03 08:28:40|2252.2|2244.2|2250.8|2242.8|2252.2|2244.2|2250.8|2242.8|1
1770107330000|2026-02-03 08:28:50|2250.3|2242.3|2250.9|2242.9|2251|2243|2250.3|2242.3|0
1770107340000|2026-02-03 08:29:00|2251|2243|2250.9|2242.9|2251.1|2244.3|2245.8|2240.5|2
1770107350000|2026-02-03 08:29:10|2251.1|2243.1|2248.4|2246.9|2252.4|2247.1|2248.4|2243.1|1
1770107360000|2026-02-03 08:29:20|2248.3|2246.8|2247.2|2245.7|2251.5|2246.8|2247.1|2243|0
1770107370000|2026-02-03 08:29:30|2251.1|2243.1|2253.4|2245.4|2253.7|2246.3|2247.6|2242.6|4
1770107380000|2026-02-03 08:29:40|2253.3|2245.3|2253.4|2245.4|2253.7|2245.7|2253.2|2245.2|0
1770107390000|2026-02-03 08:29:50|2253.6|2245.6|2253.4|2245.4|2254|2246|2253.4|2245.4|1
1770107400000|2026-02-03 08:30:00|2253.2|2245.2|2253.4|2245.4|2253.5|2248.9|2250.3|2245.2|0
1770107410000|2026-02-03 08:30:10|2249.9|2248.4|2249.9|2248.4|2249.9|2248.4|2249.9|2248.4|0
1770107420000|2026-02-03 08:30:20|2249.8|2248.3|2250.1|2242.1|2251.9|2248.3|2249.4|2242.1|3
1770107430000|2026-02-03 08:30:30|2249|2241|2248.8|2240.8|2249|2243.9|2245.3|2240.1|1
1770107440000|2026-02-03 08:30:40|2248.9|2240.9|2248.6|2240.6|2248.9|2240.9|2248.3|2240.3|2
1770107450000|2026-02-03 08:30:50|2245.9|2244.4|2250.6|2242.6|2250.7|2244.6|2245.9|2241.6|2
1770107460000|2026-02-03 08:31:00|2250.4|2242.4|2250.6|2242.6|2250.8|2242.8|2249.5|2241.5|6
1770107470000|2026-02-03 08:31:10|2247.4|2245.9|2247.5|2246|2247.6|2246.1|2247.4|2245.9|1
1770107480000|2026-02-03 08:31:20|2250.7|2242.7|2252.3|2244.3|2252.5|2244.5|2250.5|2242.5|10
1770107490000|2026-02-03 08:31:30|2252.6|2244.6|2250.6|2242.6|2252.6|2245.5|2247|2242.5|1
1770107500000|2026-02-03 08:31:40|2250.5|2242.5|2250.6|2242.6|2250.9|2245.9|2247|2242.5|2
1770107510000|2026-02-03 08:31:50|2250.8|2242.8|2250.7|2242.7|2251.1|2245.9|2247.4|2242.7|0
1770107520000|2026-02-03 08:32:00|2250.8|2242.8|2251.4|2243.4|2251.4|2243.4|2250.8|2242.8|0
1770107530000|2026-02-03 08:32:10|2251.2|2243.2|2250.9|2242.9|2251.3|2243.3|2250.5|2242.5|1
1770107540000|2026-02-03 08:32:20|2250.5|2242.5|2248.9|2240.9|2250.8|2242.8|2248.4|2240.4|2
1770107550000|2026-02-03 08:32:30|2249|2241|2251.3|2243.3|2251.7|2245.2|2245.7|2241|2
1770107560000|2026-02-03 08:32:40|2251.2|2243.2|2248.1|2240.1|2251.2|2243.2|2248|2240|2
1770107570000|2026-02-03 08:32:50|2248|2240|2248.4|2240.4|2248.4|2240.4|2246.1|2238.1|2
1770107580000|2026-02-03 08:33:00|2248.5|2240.5|2250.6|2242.6|2250.8|2242.8|2248.5|2240.5|4
1770107590000|2026-02-03 08:33:10|2250.5|2242.5|2252.9|2244.9|2253|2245|2250.5|2242.5|3
1770107600000|2026-02-03 08:33:20|2252.8|2244.8|2251|2243|2253|2245|2251|2243|1
1770107610000|2026-02-03 08:33:30|2250.7|2242.7|2251.4|2243.4|2251.4|2243.4|2250.2|2242.2|2
1770107620000|2026-02-03 08:33:40|2251.3|2243.3|2248.8|2240.8|2251.9|2243.9|2248.1|2240.1|2
1770107630000|2026-02-03 08:33:50|2248.9|2240.9|2248.2|2240.2|2249.2|2241.2|2248.1|2240.1|0
1770107640000|2026-02-03 08:34:00|2248.4|2240.4|2248.3|2240.3|2248.4|2240.4|2248|2240|0
1770107650000|2026-02-03 08:34:10|2248|2240|2247.5|2239.5|2248|2240|2247.4|2239.4|0
1770107660000|2026-02-03 08:34:20|2247.6|2239.6|2248|2240|2248.5|2240.5|2247.6|2239.6|2
1770107670000|2026-02-03 08:34:30|2248.1|2240.1|2250.2|2242.2|2250.3|2242.3|2248.1|2240.1|5
1770107680000|2026-02-03 08:34:40|2250.1|2242.1|2249.9|2241.9|2251.3|2243.3|2249|2241|0
1770107690000|2026-02-03 08:34:50|2250|2242|2251.2|2243.2|2251.8|2243.8|2250|2242|0
1770107700000|2026-02-03 08:35:00|2251.1|2243.1|2248.5|2240.5|2251.1|2243.1|2248.5|2240.5|2
1770107710000|2026-02-03 08:35:10|2248.6|2240.6|2250.8|2242.8|2250.8|2242.8|2248.5|2240.5|1
1770107720000|2026-02-03 08:35:20|2250.9|2242.9|2251.3|2243.3|2252.7|2247.6|2247.8|2242.6|7
1770107730000|2026-02-03 08:35:30|2251.2|2243.2|2250.7|2242.7|2251.2|2243.2|2249.6|2241.6|2
1770107740000|2026-02-03 08:35:40|2250.5|2242.5|2251|2243|2251.2|2245.8|2247.3|2242.1|2
1770107750000|2026-02-03 08:35:50|2252.7|2244.7|2253.1|2245.1|2253.1|2245.1|2251.7|2243.7|2
1770107760000|2026-02-03 08:36:00|2252.9|2244.9|2256.9|2248.9|2257.2|2249.2|2252|2244|5
1770107770000|2026-02-03 08:36:10|2257.2|2249.2|2256.8|2255.3|2260.3|2255.3|2253.8|2248.8|6
1770107780000|2026-02-03 08:36:20|2256.9|2255.4|2260|2252|2260.2|2256|2256.9|2251.7|9
1770107790000|2026-02-03 08:36:30|2257.3|2255.8|2259.6|2251.6|2261.4|2256.3|2257.3|2251|2
1770107800000|2026-02-03 08:36:40|2256.8|2255.3|2260.7|2252.7|2260.8|2256.2|2256.8|2252.6|3
1770107810000|2026-02-03 08:36:50|2260.5|2252.5|2261.2|2253.2|2261.5|2255.5|2257|2252.2|5
1770107820000|2026-02-03 08:37:00|2261.3|2253.3|2261.1|2253.1|2261.8|2256.9|2256.8|2251.8|7
1770107830000|2026-02-03 08:37:10|2261|2253|2258.3|2250.3|2261|2255.6|2255.6|2250|3
1770107840000|2026-02-03 08:37:20|2258.1|2250.1|2258.9|2250.9|2259.2|2251.2|2258.1|2250.1|2
1770107850000|2026-02-03 08:37:30|2258.5|2250.5|2260.9|2252.9|2260.9|2252.9|2258.5|2250.5|2
1770107860000|2026-02-03 08:37:40|2261|2253|2259.7|2258.2|2261.8|2258.2|2257.7|2252.8|20
1770107870000|2026-02-03 08:37:50|2263.1|2255.1|2260.2|2258.7|2263.1|2258.7|2260.1|2255.1|3
1770107880000|2026-02-03 08:38:00|2260.8|2259.3|2264.5|2256.5|2264.6|2259.8|2260.8|2255.6|11
1770107890000|2026-02-03 08:38:10|2261.3|2259.8|2264.8|2256.8|2265|2259.8|2261.3|2256.6|3
1770107900000|2026-02-03 08:38:20|2264.9|2256.9|2263.1|2255.1|2264.9|2256.9|2263.1|2255.1|5
1770107910000|2026-02-03 08:38:30|2259.9|2258.4|2262.4|2254.4|2263.1|2258.7|2259.8|2254.4|2
1770107920000|2026-02-03 08:38:40|2258.9|2257.4|2259.1|2257.6|2262.7|2257.7|2258.9|2254.6|1
1770107930000|2026-02-03 08:38:50|2262.6|2254.6|2259.4|2257.9|2263.1|2257.9|2259.4|2254.6|1
1770107940000|2026-02-03 08:39:00|2259.3|2257.8|2259.4|2257.9|2262.9|2257.9|2259.3|2254|4
1770107950000|2026-02-03 08:39:10|2259.5|2258|2261|2253|2261.2|2258|2258.1|2252.9|1
1770107960000|2026-02-03 08:39:20|2260.9|2252.9|2261.2|2253.2|2261.2|2256.6|2258|2252.9|0
1770107970000|2026-02-03 08:39:30|2261.1|2253.1|2259.8|2251.8|2261.1|2255.5|2256.4|2251.7|3
1770107980000|2026-02-03 08:39:40|2259.9|2251.9|2260|2258.5|2261.5|2258.5|2256.8|2251.9|2
1770107990000|2026-02-03 08:39:50|2260.2|2258.7|2263.4|2255.4|2263.8|2258.7|2260.2|2255.4|1
1770108000000|2026-02-03 08:40:00|2263|2255|2262.7|2254.7|2263.6|2255.6|2262.6|2254.6|0
1770108010000|2026-02-03 08:40:10|2262.8|2254.8|2263.7|2255.7|2263.7|2255.7|2262.8|2254.8|0
1770108020000|2026-02-03 08:40:20|2263.6|2255.6|2264.1|2256.1|2264.5|2256.5|2262.9|2254.9|1
1770108030000|2026-02-03 08:40:30|2264.5|2256.5|2267.1|2259.1|2267.4|2260.3|2261.8|2256.5|1
1770108040000|2026-02-03 08:40:40|2267|2259|2266.9|2258.9|2267.1|2259.1|2266.1|2258.1|2
1770108050000|2026-02-03 08:40:50|2267.6|2259.6|2266.9|2258.9|2268.2|2260.2|2266.1|2258.1|3
1770108060000|2026-02-03 08:41:00|2266.8|2258.8|2265.3|2257.3|2267.1|2261.7|2263.2|2257.3|9
1770108070000|2026-02-03 08:41:10|2265.4|2257.4|2264|2262.5|2267|2262.5|2262.3|2257.4|2
1770108080000|2026-02-03 08:41:20|2264.1|2262.6|2268.8|2260.8|2268.8|2263.5|2264.1|2259.2|8
1770108090000|2026-02-03 08:41:30|2268.6|2260.6|2265|2263.5|2268.6|2263.5|2265|2260.4|2
1770108100000|2026-02-03 08:41:40|2266.5|2258.5|2267|2259|2267.1|2261.3|2262.8|2257.7|4
1770108110000|2026-02-03 08:41:50|2266.4|2258.4|2266.9|2258.9|2268.1|2260.1|2266.4|2258.4|2
1770108120000|2026-02-03 08:42:00|2266.8|2258.8|2268.2|2260.2|2268.7|2264.7|2263.9|2258.8|3
1770108130000|2026-02-03 08:42:10|2269|2261|2268.5|2260.5|2269|2261|2268|2260|0
1770108140000|2026-02-03 08:42:20|2268.9|2260.9|2269.4|2261.4|2270.9|2265.6|2266|2260.9|9
1770108150000|2026-02-03 08:42:30|2270.3|2262.3|2270.2|2262.2|2271.8|2263.8|2270|2262|1
1770108160000|2026-02-03 08:42:40|2270.6|2262.6|2272|2264|2272|2264|2270.5|2262.5|2
1770108170000|2026-02-03 08:42:50|2271.9|2263.9|2267.3|2265.8|2272.1|2265.9|2267.3|2262.1|3
1770108180000|2026-02-03 08:43:00|2267.4|2265.9|2268.2|2260.2|2270.5|2265.9|2267.3|2260.1|9
1770108190000|2026-02-03 08:43:10|2268.1|2260.1|2267.2|2259.2|2268.2|2260.2|2267.2|2259.2|1
1770108200000|2026-02-03 08:43:20|2267.1|2259.1|2267.1|2259.1|2267.1|2262.3|2263.8|2259.1|0
1770108210000|2026-02-03 08:43:30|2266.8|2258.8|2266.3|2258.3|2267|2262.3|2263.8|2258.3|0
1770108220000|2026-02-03 08:43:40|2266.2|2258.2|2266.4|2258.4|2266.9|2261.4|2262.8|2257.6|8
1770108230000|2026-02-03 08:43:50|2266.5|2258.5|2265.8|2257.8|2266.6|2258.6|2265.7|2257.7|5
1770108240000|2026-02-03 08:44:00|2265.7|2257.7|2264.8|2256.8|2265.7|2257.7|2264.7|2256.7|2
1770108250000|2026-02-03 08:44:10|2264.9|2256.9|2264.8|2256.8|2265|2259.8|2261.3|2256.7|0
1770108260000|2026-02-03 08:44:20|2264.9|2256.9|2264.4|2256.4|2264.9|2256.9|2264.1|2256.1|1
1770108270000|2026-02-03 08:44:30|2264.5|2256.5|2263.6|2255.6|2264.5|2256.5|2262.9|2254.9|0
1770108280000|2026-02-03 08:44:40|2264.2|2256.2|2264.1|2256.1|2264.7|2256.7|2263.7|2255.7|0
1770108290000|2026-02-03 08:44:50|2264|2256|2263.3|2255.3|2264|2256|2263.1|2255.1|1
1770108300000|2026-02-03 08:45:00|2263.4|2255.4|2265.9|2257.9|2266|2258|2263.3|2255.3|3
1770108310000|2026-02-03 08:45:10|2265.8|2257.8|2263.1|2255.1|2265.8|2260.9|2262.4|2254.9|2
1770108320000|2026-02-03 08:45:20|2263.2|2255.2|2263.1|2255.1|2263.9|2255.9|2262.9|2254.9|2
1770108330000|2026-02-03 08:45:30|2263.3|2255.3|2260.2|2252.2|2263.9|2256|2257.5|2252|2
1770108340000|2026-02-03 08:45:40|2260.5|2252.5|2260.6|2252.6|2261.2|2253.2|2259.4|2251.4|3
1770108350000|2026-02-03 08:45:50|2260.7|2252.7|2260.2|2252.2|2261.2|2253.2|2260.2|2252.2|0
1770108360000|2026-02-03 08:46:00|2260.1|2252.1|2261.1|2253.1|2261.2|2253.2|2260.1|2252.1|1
1770108370000|2026-02-03 08:46:10|2261|2253|2260.5|2252.5|2261|2255.1|2256.6|2251.6|2
1770108380000|2026-02-03 08:46:20|2260.6|2252.6|2259.8|2251.8|2260.6|2252.6|2259.8|2251.8|0
1770108390000|2026-02-03 08:46:30|2259.9|2251.9|2258.9|2250.9|2260.8|2252.8|2258.9|2250.9|1
1770108400000|2026-02-03 08:46:40|2259.1|2251.1|2258.9|2250.9|2259.1|2251.1|2258.8|2250.8|2
1770108410000|2026-02-03 08:46:50|2258.8|2250.8|2256.3|2248.3|2258.8|2250.8|2256.1|2248.1|6
1770108420000|2026-02-03 08:47:00|2255.9|2247.9|2254.4|2246.4|2255.9|2248.6|2250.1|2245.5|4
1770108430000|2026-02-03 08:47:10|2254.5|2246.5|2254.5|2246.5|2255.4|2247.4|2253.7|2245.7|2
1770108440000|2026-02-03 08:47:20|2258.8|2250.8|2259.6|2251.6|2259.8|2251.8|2258.8|2250.8|2
1770108450000|2026-02-03 08:47:30|2259.7|2251.7|2258|2256.5|2260.7|2256.5|2257.8|2251.7|0
1770108460000|2026-02-03 08:47:40|2258.1|2256.6|2262.8|2254.8|2263|2256.6|2258|2254.7|1
1770108470000|2026-02-03 08:47:50|2263|2255|2263.2|2255.2|2263.2|2255.2|2263|2255|0
1770108480000|2026-02-03 08:48:00|2263.1|2255.1|2261.6|2253.6|2263.1|2258.2|2259.7|2253.4|1
1770108490000|2026-02-03 08:48:10|2261.5|2253.5|2262.5|2254.5|2262.9|2257|2258.4|2253.5|1
1770108500000|2026-02-03 08:48:20|2262.4|2254.4|2262.6|2254.6|2263.1|2258.2|2259.7|2254.2|1
1770108510000|2026-02-03 08:48:30|2262.5|2254.5|2262.1|2254.1|2263.1|2255.1|2261.3|2253.3|1
1770108520000|2026-02-03 08:48:40|2261.8|2253.8|2256.8|2255.3|2261.8|2256.5|2256.6|2251.7|5
1770108530000|2026-02-03 08:48:50|2256.7|2255.2|2260.1|2252.1|2262.1|2255.2|2256.7|2252.1|2
1770108540000|2026-02-03 08:49:00|2260.2|2252.2|2259.6|2251.6|2260.4|2252.4|2259.5|2251.5|0
1770108550000|2026-02-03 08:49:10|2259.2|2251.2|2255.6|2254.1|2259.2|2254.3|2255.6|2251.1|0
1770108560000|2026-02-03 08:49:20|2257.2|2249.2|2256.7|2248.7|2258.2|2250.2|2255.9|2247.9|1
1770108570000|2026-02-03 08:49:30|2256.6|2248.6|2256.1|2248.1|2256.8|2248.8|2255.8|2247.8|1
1770108580000|2026-02-03 08:49:40|2255.9|2247.9|2255.2|2253.7|2255.9|2253.7|2251.6|2247|3
1770108590000|2026-02-03 08:49:50|2259.7|2251.7|2259.1|2251.1|2260.6|2254|2255.2|2248.2|57
1770108600000|2026-02-03 08:50:00|2258.8|2250.8|2259.1|2251.1|2260.5|2252.5|2257.3|2249.3|3
1770108610000|2026-02-03 08:50:10|2259.2|2251.2|2255.9|2247.9|2259.2|2251.2|2255.9|2247.9|0
1770108620000|2026-02-03 08:50:20|2256.6|2248.6|2257.4|2249.4|2257.7|2249.7|2256.5|2248.5|0
1770108630000|2026-02-03 08:50:30|2257.7|2249.7|2257.3|2249.3|2257.7|2249.7|2257.2|2249.2|1
1770108640000|2026-02-03 08:50:40|2257.2|2249.2|2255.7|2247.7|2257.2|2249.2|2255.7|2247.7|5
1770108650000|2026-02-03 08:50:50|2255.5|2247.5|2256.3|2248.3|2256.4|2248.4|2255.5|2247.5|0
1770108660000|2026-02-03 08:51:00|2256.2|2248.2|2255.9|2247.9|2256.2|2248.2|2255.9|2247.9|0
1770108670000|2026-02-03 08:51:10|2253.4|2251.9|2256.5|2248.5|2257.6|2251.9|2253.4|2247.9|0
1770108680000|2026-02-03 08:51:20|2257.2|2249.2|2257|2249|2257.6|2253.2|2254.7|2248.8|2
1770108690000|2026-02-03 08:51:30|2256.9|2248.9|2255.8|2247.8|2256.9|2250.6|2252.1|2246.9|2
1770108700000|2026-02-03 08:51:40|2255.9|2247.9|2255.4|2247.4|2256.1|2248.1|2254.9|2246.9|2
1770108710000|2026-02-03 08:51:50|2255.1|2247.1|2255|2247|2256.5|2251.1|2252.6|2246.9|1
1770108720000|2026-02-03 08:52:00|2254.9|2246.9|2253.9|2245.9|2255|2248.3|2249.8|2244.7|4
1770108730000|2026-02-03 08:52:10|2251.6|2250.1|2254.4|2246.4|2254.4|2250.1|2251.6|2246.1|3
1770108740000|2026-02-03 08:52:20|2255.8|2247.8|2256|2248|2256|2248|2255|2247|1
1770108750000|2026-02-03 08:52:30|2254.8|2246.8|2254.6|2246.6|2254.8|2246.8|2254.4|2246.4|2
1770108760000|2026-02-03 08:52:40|2254.7|2246.7|2254.9|2246.9|2255.4|2247.4|2254.7|2246.7|0
1770108770000|2026-02-03 08:52:50|2255.1|2247.1|2253.5|2245.5|2255.1|2247.1|2253.5|2245.5|1
1770108780000|2026-02-03 08:53:00|2253.6|2245.6|2250.5|2242.5|2253.6|2248.3|2249.8|2242.4|2
1770108790000|2026-02-03 08:53:10|2250.4|2242.4|2249.2|2241.2|2250.5|2242.5|2249.2|2241.2|0
1770108800000|2026-02-03 08:53:20|2249.1|2241.1|2248.9|2240.9|2249.1|2243.2|2244.7|2239.4|5
1770108810000|2026-02-03 08:53:30|2249|2241|2249.5|2241.5|2249.6|2243.7|2245.2|2241|6
1770108820000|2026-02-03 08:53:40|2249.7|2241.7|2249.7|2241.7|2249.7|2244.9|2246.4|2241.7|0
1770108830000|2026-02-03 08:53:50|2246.8|2245.3|2246|2238|2246.8|2245.3|2243.9|2235.9|13
1770108840000|2026-02-03 08:54:00|2245.9|2237.9|2246.1|2238.1|2246.3|2241.1|2242.6|2236.9|5
1770108850000|2026-02-03 08:54:10|2245.8|2237.8|2244.2|2236.2|2246|2240.6|2242.1|2236.2|7
1770108860000|2026-02-03 08:54:20|2244.4|2236.4|2244.9|2236.9|2245.8|2237.8|2244.4|2236.4|3
1770108870000|2026-02-03 08:54:30|2245|2237|2244.6|2236.6|2245.9|2237.9|2244.6|2236.6|1
1770108880000|2026-02-03 08:54:40|2244.5|2236.5|2244.5|2236.5|2244.5|2236.5|2244.4|2236.4|0
1770108890000|2026-02-03 08:54:50|2244.6|2236.6|2247.4|2239.4|2247.4|2239.4|2244.6|2236.6|9
1770108900000|2026-02-03 08:55:00|2244.5|2243|2249.9|2241.9|2250.1|2243.7|2244.5|2241.6|9
1770108910000|2026-02-03 08:55:10|2249.7|2241.7|2250.1|2242.1|2250.9|2242.9|2249.7|2241.7|0
1770108920000|2026-02-03 08:55:20|2250|2242|2248.9|2240.9|2250.3|2242.3|2248.3|2240.3|1
1770108930000|2026-02-03 08:55:30|2245.1|2243.6|2248.1|2240.1|2248.1|2243.6|2245.1|2240.1|0
1770108940000|2026-02-03 08:55:40|2248.2|2240.2|2248.1|2240.1|2248.2|2240.2|2248.1|2240.1|0
1770108950000|2026-02-03 08:55:50|2248.2|2240.2|2248.2|2240.2|2248.2|2243.6|2245.1|2240.1|0
1770108960000|2026-02-03 08:56:00|2248.1|2240.1|2244.5|2243|2248.2|2243.1|2244.5|2240|1
1770108970000|2026-02-03 08:56:10|2247|2239|2246.2|2238.2|2247|2239|2246.2|2238.2|1
1770108980000|2026-02-03 08:56:20|2246.1|2238.1|2246.1|2238.1|2246.1|2241.3|2242.2|2238.1|1
1770108990000|2026-02-03 08:56:30|2242.8|2241.3|2243.2|2235.2|2246.1|2241.3|2241.5|2235|4
1770109000000|2026-02-03 08:56:40|2243.1|2235.1|2242|2234|2243.1|2235.1|2241.8|2233.8|0
1770109010000|2026-02-03 08:56:50|2239.1|2237.6|2244.2|2236.2|2244.2|2237.8|2239.1|2236.2|7
1770109020000|2026-02-03 08:57:00|2240.9|2239.4|2241.1|2233.1|2244.2|2239.5|2236.7|2232.4|9
1770109030000|2026-02-03 08:57:10|2240.4|2232.4|2241.1|2233.1|2241.4|2233.4|2240.4|2232.4|2
1770109040000|2026-02-03 08:57:20|2241.3|2233.3|2238.9|2230.9|2242.4|2234.4|2237.9|2229.9|9
1770109050000|2026-02-03 08:57:30|2238.8|2230.8|2239.6|2231.6|2239.8|2231.8|2238.6|2230.6|2
1770109060000|2026-02-03 08:57:40|2239.5|2231.5|2239.4|2231.4|2239.6|2231.6|2239.4|2231.4|0
1770109070000|2026-02-03 08:57:50|2239.6|2231.6|2238.2|2230.2|2239.6|2234.5|2236|2229.7|2
1770109080000|2026-02-03 08:58:00|2238|2230|2239|2231|2239.3|2233.1|2234.6|2229.7|4
1770109090000|2026-02-03 08:58:10|2238.9|2230.9|2239.6|2231.6|2240.5|2232.5|2238.9|2230.9|0
1770109100000|2026-02-03 08:58:20|2239.7|2231.7|2237|2229|2240.1|2232.1|2237|2229|4
1770109110000|2026-02-03 08:58:30|2237.1|2229.1|2238.8|2230.8|2238.8|2230.8|2237.1|2229.1|0
1770109120000|2026-02-03 08:58:40|2238.7|2230.7|2238.8|2230.8|2238.9|2233.8|2235.3|2230.5|0
1770109130000|2026-02-03 08:58:50|2238.9|2230.9|2236.9|2228.9|2238.9|2232.7|2233.9|2228.4|6
1770109140000|2026-02-03 08:59:00|2236.8|2228.8|2236.1|2228.1|2236.8|2230.7|2231.9|2227.9|4
1770109150000|2026-02-03 08:59:10|2236|2228|2236.9|2228.9|2236.9|2231.7|2232.7|2227.9|4
1770109160000|2026-02-03 08:59:20|2237|2229|2234.8|2226.8|2237|2232.2|2232.4|2226.8|9
1770109170000|2026-02-03 08:59:30|2233.4|2225.4|2232.3|2224.3|2233.4|2225.4|2231.7|2223.7|4
1770109180000|2026-02-03 08:59:40|2232.2|2224.2|2232.4|2224.4|2233.2|2227.2|2228.7|2224.2|1
1770109190000|2026-02-03 08:59:50|2232.5|2224.5|2233.5|2225.5|2233.8|2225.8|2232.5|2224.5|2
1770109200000|2026-02-03 09:00:00|2233.2|2225.2|2237|2229|2237|2232.4|2232.8|2224.8|5
1770109210000|2026-02-03 09:00:10|2237.9|2229.9|2236.7|2228.7|2238.3|2230.3|2236.7|2228.7|5
1770109220000|2026-02-03 09:00:20|2236.9|2228.9|2239.8|2231.8|2239.8|2231.8|2236.9|2228.9|4
1770109230000|2026-02-03 09:00:30|2239.6|2231.6|2243|2235|2243|2235.5|2236.9|2231.6|2
1770109240000|2026-02-03 09:00:40|2242.8|2234.8|2244|2236|2244.7|2239.7|2240.1|2234.8|3
1770109250000|2026-02-03 09:00:50|2243.7|2235.7|2241.3|2233.3|2243.9|2238.2|2239.7|2233|5
1770109260000|2026-02-03 09:01:00|2239.4|2231.4|2245.6|2237.6|2246.9|2238.9|2237.1|2231.4|10
1770109270000|2026-02-03 09:01:10|2246.1|2238.1|2243.4|2241.9|2246.8|2241.9|2243.3|2237.9|4
1770109280000|2026-02-03 09:01:20|2246.7|2238.7|2242.2|2240.7|2246.7|2240.7|2240.6|2236.9|7
1770109290000|2026-02-03 09:01:30|2241.9|2240.4|2242.3|2234.3|2244.5|2240.4|2241.9|2234.3|4
1770109300000|2026-02-03 09:01:40|2242.4|2234.4|2241.4|2233.4|2242.8|2237.1|2238.6|2232.9|6
1770109310000|2026-02-03 09:01:50|2241.3|2233.3|2238.5|2230.5|2241.5|2233.5|2238.5|2230.5|1
1770109320000|2026-02-03 09:02:00|2238.6|2230.6|2237.1|2229.1|2238.6|2230.6|2236.7|2228.7|2
1770109330000|2026-02-03 09:02:10|2236.9|2228.9|2236.5|2228.5|2237.1|2232|2233.5|2228|1
1770109340000|2026-02-03 09:02:20|2236|2228|2236.6|2228.6|2236.6|2231.4|2232.9|2227.7|1
1770109350000|2026-02-03 09:02:30|2233.3|2231.8|2235.8|2227.8|2235.9|2231.8|2233.3|2227.3|1
1770109360000|2026-02-03 09:02:40|2235.7|2227.7|2233.7|2225.7|2235.7|2227.7|2233.5|2225.5|0
1770109370000|2026-02-03 09:02:50|2233.5|2225.5|2234.4|2226.4|2235.3|2227.3|2232.7|2224.7|7
1770109380000|2026-02-03 09:03:00|2234.1|2226.1|2233.1|2225.1|2234.1|2226.1|2232.7|2224.7|4
1770109390000|2026-02-03 09:03:10|2233.2|2225.2|2231.9|2223.9|2233.2|2225.2|2231.7|2223.7|0
1770109400000|2026-02-03 09:03:20|2232|2224|2231.5|2223.5|2232|2224|2231.1|2223.1|1
1770109410000|2026-02-03 09:03:30|2231.6|2223.6|2233.5|2225.5|2233.5|2225.5|2231|2223|3
1770109420000|2026-02-03 09:03:40|2233.6|2225.6|2235|2227|2235|2227|2233.6|2225.6|0
1770109430000|2026-02-03 09:03:50|2235.4|2227.4|2235.3|2227.3|2235.4|2227.4|2234.8|2226.8|0
1770109440000|2026-02-03 09:04:00|2235.2|2227.2|2234.7|2226.7|2235.5|2227.5|2233.8|2225.8|3
1770109450000|2026-02-03 09:04:10|2234.6|2226.6|2233.2|2225.2|2234.6|2229.8|2230.1|2224.9|1
1770109460000|2026-02-03 09:04:20|2235.7|2227.7|2233|2225|2236.3|2228.3|2233|2225|8
1770109470000|2026-02-03 09:04:30|2233.1|2225.1|2231.9|2223.9|2233.2|2225.2|2230.6|2222.6|0
1770109480000|2026-02-03 09:04:40|2232|2224|2234.6|2226.6|2234.8|2226.8|2232|2224|5
1770109490000|2026-02-03 09:04:50|2234.7|2226.7|2236.1|2228.1|2236.1|2228.1|2234.7|2226.7|1
1770109500000|2026-02-03 09:05:00|2236.5|2228.5|2236.8|2228.8|2238.3|2232.6|2234|2228.2|1
1770109510000|2026-02-03 09:05:10|2236.7|2228.7|2239.7|2231.7|2239.7|2231.7|2236.7|2228.7|5
1770109520000|2026-02-03 09:05:20|2239.6|2231.6|2238.4|2230.4|2240.9|2235|2236.4|2230.3|8
1770109530000|2026-02-03 09:05:30|2239.1|2231.1|2242.4|2234.4|2242.9|2234.9|2238.9|2230.9|0
1770109540000|2026-02-03 09:05:40|2242.5|2234.5|2241.4|2233.4|2242.5|2234.5|2240.7|2232.7|1
1770109550000|2026-02-03 09:05:50|2241.2|2233.2|2237.9|2229.9|2241.2|2233.2|2237.8|2229.8|2
1770109560000|2026-02-03 09:06:00|2237.8|2229.8|2238.7|2230.7|2239.4|2231.4|2236.3|2228.3|7
1770109570000|2026-02-03 09:06:10|2238.6|2230.6|2238.7|2230.7|2238.7|2230.7|2238.3|2230.3|0
1770109580000|2026-02-03 09:06:20|2238.4|2230.4|2237.6|2229.6|2238.5|2230.5|2237.4|2229.4|0
1770109590000|2026-02-03 09:06:30|2237.7|2229.7|2237.6|2229.6|2237.9|2229.9|2237.5|2229.5|0
1770109600000|2026-02-03 09:06:40|2237.4|2229.4|2237.6|2229.6|2237.6|2229.6|2237.4|2229.4|1
1770109610000|2026-02-03 09:06:50|2237.7|2229.7|2235.4|2227.4|2237.7|2229.7|2235.4|2227.4|4
1770109620000|2026-02-03 09:07:00|2235.3|2227.3|2232.4|2230.9|2235.4|2230.9|2232.3|2227.3|0
1770109630000|2026-02-03 09:07:10|2236.2|2228.2|2236.4|2228.4|2236.4|2231.7|2233.2|2228.1|5
1770109640000|2026-02-03 09:07:20|2233.2|2231.7|2236.3|2228.3|2236.6|2231.7|2233.2|2228.3|0
1770109650000|2026-02-03 09:07:30|2236.2|2228.2|2235.3|2227.3|2236.2|2228.2|2235.3|2227.3|1
1770109660000|2026-02-03 09:07:40|2235.4|2227.4|2232.2|2230.7|2235.4|2230.7|2232.2|2227.4|0
1770109670000|2026-02-03 09:07:50|2236.6|2228.6|2238.5|2230.5|2238.8|2230.8|2236.6|2228.6|2
1770109680000|2026-02-03 09:08:00|2238.4|2230.4|2237.7|2229.7|2238.4|2230.4|2237.3|2229.3|1
1770109690000|2026-02-03 09:08:10|2237.8|2229.8|2236.3|2228.3|2238.1|2230.1|2236.3|2228.3|1
1770109700000|2026-02-03 09:08:20|2236.4|2228.4|2237.2|2229.2|2237.8|2229.8|2235.7|2227.7|4
1770109710000|2026-02-03 09:08:30|2237.4|2229.4|2237.6|2229.6|2237.6|2229.6|2237.3|2229.3|0
1770109720000|2026-02-03 09:08:40|2237.5|2229.5|2238.2|2230.2|2238.2|2230.2|2236.9|2228.9|0
1770109730000|2026-02-03 09:08:50|2238.1|2230.1|2238|2230|2238.3|2230.3|2237.9|2229.9|0
1770109740000|2026-02-03 09:09:00|2238.2|2230.2|2238.6|2230.6|2239|2231|2237.9|2229.9|4
1770109750000|2026-02-03 09:09:10|2238.3|2230.3|2238.3|2230.3|2238.6|2230.6|2237.7|2229.7|0
1770109760000|2026-02-03 09:09:20|2238.5|2230.5|2239|2231|2239|2231|2237.9|2229.9|0
1770109770000|2026-02-03 09:09:30|2238.9|2230.9|2238.2|2230.2|2238.9|2230.9|2237.8|2229.8|0
1770109780000|2026-02-03 09:09:40|2238.1|2230.1|2235.8|2227.8|2238.2|2230.2|2235.8|2227.8|3
1770109790000|2026-02-03 09:09:50|2235.9|2227.9|2233.6|2225.6|2235.9|2231.6|2233.1|2225.6|1
1770109800000|2026-02-03 09:10:00|2233.5|2225.5|2234.6|2226.6|2235.1|2227.1|2233.2|2225.2|1
1770109810000|2026-02-03 09:10:10|2234.7|2226.7|2232.7|2224.7|2234.9|2226.9|2232.5|2224.5|3
1770109820000|2026-02-03 09:10:20|2232.8|2224.8|2232.9|2224.9|2232.9|2224.9|2232.5|2224.5|0
1770109830000|2026-02-03 09:10:30|2232.8|2224.8|2231.8|2223.8|2232.8|2224.8|2230.7|2222.7|0
1770109840000|2026-02-03 09:10:40|2231.7|2223.7|2228.4|2220.4|2231.7|2223.7|2227.2|2219.2|5
1770109850000|2026-02-03 09:10:50|2228.6|2220.6|2229.9|2221.9|2230.1|2222.1|2228.6|2220.6|1
1770109860000|2026-02-03 09:11:00|2230|2222|2229.9|2221.9|2230|2225.2|2226.7|2221.9|0
1770109870000|2026-02-03 09:11:10|2226.2|2224.7|2226.5|2225|2230.3|2225.2|2226.2|2222|1
1770109880000|2026-02-03 09:11:20|2226.6|2225.1|2230.9|2222.9|2230.9|2225.1|2226.2|2222.8|9
1770109890000|2026-02-03 09:11:30|2230.8|2222.8|2230.4|2222.4|2230.8|2224.9|2226.4|2221.2|5
1770109900000|2026-02-03 09:11:40|2230.3|2222.3|2230.3|2222.3|2230.6|2222.6|2230.2|2222.2|1
1770109910000|2026-02-03 09:11:50|2230.1|2222.1|2231.1|2223.1|2231.4|2223.4|2230.1|2222.1|0
1770109920000|2026-02-03 09:12:00|2231|2223|2229.3|2221.3|2231|2223|2229.2|2221.2|4
1770109930000|2026-02-03 09:12:10|2229.2|2221.2|2231.7|2223.7|2231.7|2223.7|2229.1|2221.1|1
1770109940000|2026-02-03 09:12:20|2231.6|2223.6|2232.3|2224.3|2232.3|2226.6|2228.1|2223.1|1
1770109950000|2026-02-03 09:12:30|2232.2|2224.2|2232.9|2224.9|2233|2225|2232|2224|1
1770109960000|2026-02-03 09:12:40|2231.9|2223.9|2231.6|2223.6|2231.9|2223.9|2230.7|2222.7|3
1770109970000|2026-02-03 09:12:50|2231.7|2223.7|2234.1|2226.1|2234.4|2226.4|2231.7|2223.7|2
1770109980000|2026-02-03 09:13:00|2233.7|2225.7|2235|2227|2235.8|2227.8|2233|2225|2
1770109990000|2026-02-03 09:13:10|2235.9|2227.9|2233|2225|2235.9|2227.9|2232.7|2224.7|8
1770110000000|2026-02-03 09:13:20|2233.1|2225.1|2232|2224|2233.4|2225.4|2231.9|2223.9|3
1770110010000|2026-02-03 09:13:30|2231.9|2223.9|2231.3|2223.3|2232.1|2224.1|2231.1|2223.1|0
1770110020000|2026-02-03 09:13:40|2231.2|2223.2|2233.1|2225.1|2233.1|2225.1|2230.8|2222.8|3
1770110030000|2026-02-03 09:13:50|2233.6|2225.6|2229.1|2221.1|2233.6|2225.6|2226.1|2220.7|9
1770110040000|2026-02-03 09:14:00|2229.2|2221.2|2230.9|2222.9|2230.9|2224.8|2226.1|2221.1|1
1770110050000|2026-02-03 09:14:10|2230.8|2222.8|2232.2|2224.2|2232.4|2226.6|2228.1|2222.8|2
1770110060000|2026-02-03 09:14:20|2232.4|2224.4|2229.9|2221.9|2232.4|2224.4|2229.3|2221.3|1
1770110070000|2026-02-03 09:14:30|2230.3|2222.3|2230.1|2222.1|2230.3|2222.3|2229.4|2221.4|0
1770110080000|2026-02-03 09:14:40|2230.2|2222.2|2228.9|2220.9|2230.2|2222.2|2228.9|2220.9|14
1770110090000|2026-02-03 09:14:50|2229|2221|2227.5|2219.5|2229|2221|2227.4|2219.4|3
1770110100000|2026-02-03 09:15:00|2227.4|2219.4|2227.4|2219.4|2227.4|2219.4|2227.4|2219.4|0
1770110110000|2026-02-03 09:15:10|2227.3|2219.3|2226|2218|2227.3|2222.5|2224|2217.5|6
1770110120000|2026-02-03 09:15:20|2224.9|2216.9|2222.3|2214.3|2224.9|2220|2221.5|2213.6|6
1770110130000|2026-02-03 09:15:30|2222.1|2214.1|2224.3|2216.3|2224.3|2216.3|2221.4|2213.4|5
1770110140000|2026-02-03 09:15:40|2221.2|2219.7|2222.3|2214.3|2225.1|2219.7|2221.2|2213.8|3
1770110150000|2026-02-03 09:15:50|2221.8|2213.8|2222.7|2214.7|2222.7|2215|2216.5|2212|5
1770110160000|2026-02-03 09:16:00|2222.5|2214.5|2222.2|2214.2|2222.5|2214.5|2222.2|2214.2|0
1770110170000|2026-02-03 09:16:10|2218.7|2217.2|2219.9|2211.9|2220.3|2217.2|2216.1|2211.2|4
1770110180000|2026-02-03 09:16:20|2219.8|2211.8|2217.7|2209.7|2219.8|2214.5|2216|2209.5|1
1770110190000|2026-02-03 09:16:30|2217.6|2209.6|2216.2|2208.2|2218.2|2214.4|2215.9|2208.1|5
1770110200000|2026-02-03 09:16:40|2216.1|2208.1|2219.3|2211.3|2219.3|2212.1|2213.5|2208.1|11
1770110210000|2026-02-03 09:16:50|2219.4|2211.4|2220.2|2212.2|2220.2|2212.2|2219.3|2211.3|3
1770110220000|2026-02-03 09:17:00|2217.2|2215.7|2220.9|2212.9|2221.7|2215.9|2216.2|2210.9|13
1770110230000|2026-02-03 09:17:10|2220.8|2212.8|2222.7|2214.7|2222.9|2214.9|2220.6|2212.6|4
1770110240000|2026-02-03 09:17:20|2222.9|2214.9|2227.4|2219.4|2227.4|2219.4|2222.9|2214.9|15
1770110250000|2026-02-03 09:17:30|2227.7|2219.7|2227.5|2219.5|2228.7|2223.5|2225|2219.4|1
1770110260000|2026-02-03 09:17:40|2227.8|2219.8|2228.6|2220.6|2228.9|2220.9|2227.7|2219.7|1
1770110270000|2026-02-03 09:17:50|2229|2221|2230.4|2222.4|2230.4|2224.8|2226.1|2221|2
1770110280000|2026-02-03 09:18:00|2230.5|2222.5|2231.1|2223.1|2231.2|2225.7|2227.2|2221.9|2
1770110290000|2026-02-03 09:18:10|2231.2|2223.2|2231.2|2223.2|2233|2225|2231.2|2223.2|6
1770110300000|2026-02-03 09:18:20|2230.6|2222.6|2231|2223|2231|2223|2230.4|2222.4|1
1770110310000|2026-02-03 09:18:30|2231.1|2223.1|2231.8|2223.8|2232.3|2224.3|2231.1|2223.1|0
1770110320000|2026-02-03 09:18:40|2231.7|2223.7|2229.2|2221.2|2231.7|2223.7|2229|2221|2
1770110330000|2026-02-03 09:18:50|2229.1|2221.1|2230.1|2222.1|2230.1|2222.1|2228.3|2220.3|2
1770110340000|2026-02-03 09:19:00|2230.5|2222.5|2230.8|2222.8|2230.8|2222.8|2230.4|2222.4|2
1770110350000|2026-02-03 09:19:10|2230.6|2222.6|2230.6|2222.6|2230.6|2222.6|2230.6|2222.6|0
1770110360000|2026-02-03 09:19:20|2230.7|2222.7|2230|2222|2230.7|2222.7|2230|2222|0
1770110370000|2026-02-03 09:19:30|2229.9|2221.9|2226.6|2225.1|2229.9|2225.1|2226.5|2220.1|2
1770110380000|2026-02-03 09:19:40|2226.5|2225|2231|2223|2231.4|2225.1|2226.5|2222.2|1
1770110390000|2026-02-03 09:19:50|2230.9|2222.9|2230.6|2222.6|2230.9|2222.9|2230.6|2222.6|0
1770110400000|2026-02-03 09:20:00|2230.1|2222.1|2227.7|2226.2|2230.4|2226.2|2227.6|2222.1|2
1770110410000|2026-02-03 09:20:10|2227.8|2226.3|2231.3|2223.3|2233.1|2228|2227.8|2223.3|3
1770110420000|2026-02-03 09:20:20|2230.7|2222.7|2231.4|2223.4|2231.4|2223.4|2230.7|2222.7|1
1770110430000|2026-02-03 09:20:30|2231.3|2223.3|2231.6|2223.6|2231.6|2223.6|2230.9|2222.9|0
1770110440000|2026-02-03 09:20:40|2231.5|2223.5|2226.5|2225|2231.5|2225|2226.5|2221.8|1
1770110450000|2026-02-03 09:20:50|2226.6|2225.1|2230.5|2222.5|2231.3|2225.1|2226.6|2222.5|2
1770110460000|2026-02-03 09:21:00|2230.4|2222.4|2229.6|2221.6|2230.4|2222.4|2227.4|2219.4|4
1770110470000|2026-02-03 09:21:10|2229.5|2221.5|2229.7|2221.7|2229.9|2221.9|2228.9|2220.9|1
1770110480000|2026-02-03 09:21:20|2229.5|2221.5|2230.8|2222.8|2231.4|2225.2|2226.7|2221.5|1
1770110490000|2026-02-03 09:21:30|2230.7|2222.7|2231.5|2223.5|2231.5|2223.5|2229.7|2221.7|2
1770110500000|2026-02-03 09:21:40|2231.7|2223.7|2231.9|2223.9|2232.5|2224.5|2231.6|2223.6|0
1770110510000|2026-02-03 09:21:50|2231.7|2223.7|2232.9|2224.9|2233.3|2225.3|2231.7|2223.7|2
1770110520000|2026-02-03 09:22:00|2232.6|2224.6|2231.4|2223.4|2232.6|2226.9|2228.3|2223.1|1
1770110530000|2026-02-03 09:22:10|2231.3|2223.3|2230.7|2222.7|2231.4|2226.1|2227.6|2222.7|1
1770110540000|2026-02-03 09:22:20|2227.5|2226|2230.4|2222.4|2231|2226.2|2227.5|2222.4|6
1770110550000|2026-02-03 09:22:30|2230.3|2222.3|2232.2|2224.2|2232.6|2226|2227.5|2222|1
1770110560000|2026-02-03 09:22:40|2232.1|2224.1|2232.3|2224.3|2232.3|2227.6|2229.1|2224.1|0
1770110570000|2026-02-03 09:22:50|2229|2227.5|2231.3|2223.3|2232.3|2227.5|2229|2223.3|2
1770110580000|2026-02-03 09:23:00|2231.5|2223.5|2231.7|2223.7|2231.8|2227|2228.4|2223|3
1770110590000|2026-02-03 09:23:10|2228.6|2227.1|2231.8|2223.8|2231.8|2227.1|2228.6|2223.6|0
1770110600000|2026-02-03 09:23:20|2228.6|2227.1|2232.1|2224.1|2234.5|2228.5|2228.6|2224|1
1770110610000|2026-02-03 09:23:30|2232.2|2224.2|2230.1|2222.1|2232.3|2227.7|2229.1|2222.1|0
1770110620000|2026-02-03 09:23:40|2230|2222|2228.7|2220.7|2230|2224.3|2225|2220.4|1
1770110630000|2026-02-03 09:23:50|2228.6|2220.6|2226.4|2218.4|2228.8|2223.3|2223.4|2218|3
1770110640000|2026-02-03 09:24:00|2226.3|2218.3|2221.7|2220.2|2226.3|2220.2|2221.7|2216.9|0
1770110650000|2026-02-03 09:24:10|2227.5|2219.5|2227.3|2219.3|2227.8|2219.8|2226.6|2218.6|1
1770110660000|2026-02-03 09:24:20|2226.9|2218.9|2222.7|2221.2|2227|2221.2|2222.7|2217.5|1
1770110670000|2026-02-03 09:24:30|2226.9|2218.9|2228.5|2220.5|2228.5|2220.5|2226.8|2218.8|2
1770110680000|2026-02-03 09:24:40|2228.6|2220.6|2228.6|2220.6|2228.6|2220.6|2227.6|2219.6|0
1770110690000|2026-02-03 09:24:50|2228.5|2220.5|2229|2221|2229.1|2224|2225.5|2220.4|0
1770110700000|2026-02-03 09:25:00|2228.2|2220.2|2220.8|2212.8|2228.3|2220.3|2220.5|2212.5|6
1770110710000|2026-02-03 09:25:10|2220.9|2212.9|2223.3|2215.3|2223.3|2216.6|2218|2212.9|1
1770110720000|2026-02-03 09:25:20|2223.2|2215.2|2223.5|2215.5|2223.5|2218|2219.5|2214.1|0
1770110730000|2026-02-03 09:25:30|2223.4|2215.4|2224.6|2216.6|2224.6|2219.1|2219.3|2214.1|3
1770110740000|2026-02-03 09:25:40|2224.7|2216.7|2222.6|2214.6|2225.6|2217.6|2222.3|2214.3|0
1770110750000|2026-02-03 09:25:50|2222.4|2214.4|2221.8|2213.8|2223|2215|2220.9|2212.9|2
1770110760000|2026-02-03 09:26:00|2221.3|2213.3|2224.5|2216.5|2224.5|2216.5|2216.7|2211.4|5
1770110770000|2026-02-03 09:26:10|2224.3|2216.3|2224.8|2216.8|2224.8|2216.8|2223.2|2215.2|0
1770110780000|2026-02-03 09:26:20|2224.9|2216.9|2223.6|2215.6|2224.9|2216.9|2222.2|2214.2|0
1770110790000|2026-02-03 09:26:30|2223.7|2215.7|2220.7|2212.7|2223.7|2217.7|2219.2|2212.6|9
1770110800000|2026-02-03 09:26:40|2220.8|2212.8|2221.3|2213.3|2221.5|2213.5|2220.7|2212.7|2
1770110810000|2026-02-03 09:26:50|2221.1|2213.1|2221.7|2213.7|2221.7|2213.7|2220.5|2212.5|2
1770110820000|2026-02-03 09:27:00|2221.4|2213.4|2219.3|2211.3|2221.7|2213.7|2218.8|2210.8|22
1770110830000|2026-02-03 09:27:10|2218.7|2210.7|2218.5|2210.5|2219.3|2211.3|2216.9|2208.9|5
1770110840000|2026-02-03 09:27:20|2218.2|2210.2|2213.9|2205.9|2218.2|2210.2|2213.1|2205.1|4
1770110850000|2026-02-03 09:27:30|2213.7|2205.7|2208.8|2207.3|2213.7|2207.4|2208.8|2203.4|2
1770110860000|2026-02-03 09:27:40|2208.9|2207.4|2211|2203|2211.9|2207.4|2208.8|2202.9|3
1770110870000|2026-02-03 09:27:50|2210.7|2202.7|2208.6|2200.6|2210.7|2204.7|2206.2|2200.3|13
1770110880000|2026-02-03 09:28:00|2208.7|2200.7|2208.2|2200.2|2211|2203|2208.2|2200.2|5
1770110890000|2026-02-03 09:28:10|2208|2200|2203.1|2201.6|2208.8|2201.6|2203.1|2200|4
1770110900000|2026-02-03 09:28:20|2203|2201.5|2201.5|2200|2207|2201.5|2201.5|2197.2|6
1770110910000|2026-02-03 09:28:30|2205|2197|2201.7|2193.7|2205.1|2200.1|2201.3|2193.3|6
1770110920000|2026-02-03 09:28:40|2201.8|2193.8|2203.3|2195.3|2203.8|2195.8|2201.8|2193.8|24
1770110930000|2026-02-03 09:28:50|2203.5|2195.5|2203.4|2195.4|2205|2199.1|2200.6|2194.8|1
1770110940000|2026-02-03 09:29:00|2203|2195|2201.8|2193.8|2204.1|2198.5|2200|2193.8|3
1770110950000|2026-02-03 09:29:10|2202|2194|2202.2|2194.2|2203.8|2195.8|2202|2194|1
1770110960000|2026-02-03 09:29:20|2202.4|2194.4|2201.2|2193.2|2203|2195|2201.2|2193.2|0
1770110970000|2026-02-03 09:29:30|2201.4|2193.4|2204.3|2196.3|2204.3|2196.3|2200.3|2192.3|4
1770110980000|2026-02-03 09:29:40|2204|2196|2202.9|2194.9|2204|2196|2202.7|2194.7|0
1770110990000|2026-02-03 09:29:50|2202.8|2194.8|2203.7|2195.7|2204|2196|2202.4|2194.4|2
1770111000000|2026-02-03 09:30:00|2203.6|2195.6|2205.6|2197.6|2206.1|2199.9|2201.4|2194.5|12
1770111010000|2026-02-03 09:30:10|2205.7|2197.7|2210.1|2202.1|2210.9|2205.5|2205.7|2197.7|11
1770111020000|2026-02-03 09:30:20|2210|2202|2207.8|2199.8|2210|2202|2207.8|2199.8|1
1770111030000|2026-02-03 09:30:30|2207.2|2199.2|2207.2|2199.2|2207.7|2199.7|2206.1|2198.1|5
1770111040000|2026-02-03 09:30:40|2207.4|2199.4|2206.8|2198.8|2208.2|2200.2|2206.8|2198.8|0
1770111050000|2026-02-03 09:30:50|2206.7|2198.7|2207.4|2199.4|2207.4|2199.4|2206.7|2198.7|0
1770111060000|2026-02-03 09:31:00|2209.5|2201.5|2208.8|2200.8|2209.8|2201.8|2208.7|2200.7|2
1770111070000|2026-02-03 09:31:10|2208.9|2200.9|2212|2204|2212|2205.5|2207|2200.8|3
1770111080000|2026-02-03 09:31:20|2212.1|2204.1|2214.3|2206.3|2214.3|2206.3|2212.1|2204.1|1
1770111090000|2026-02-03 09:31:30|2214.2|2206.2|2213.8|2205.8|2214.8|2206.8|2213.3|2205.3|2
1770111100000|2026-02-03 09:31:40|2214.1|2206.1|2214.3|2206.3|2214.3|2206.3|2214|2206|0
1770111110000|2026-02-03 09:31:50|2216.5|2208.5|2216.2|2208.2|2216.5|2208.5|2215.4|2207.4|1
1770111120000|2026-02-03 09:32:00|2216.1|2208.1|2214.9|2206.9|2216.2|2208.2|2214|2206|0
1770111130000|2026-02-03 09:32:10|2215|2207|2215.2|2207.2|2215.4|2207.4|2215|2207|0
1770111140000|2026-02-03 09:32:20|2215.3|2207.3|2218.6|2210.6|2218.6|2210.6|2215.1|2207.1|1
1770111150000|2026-02-03 09:32:30|2218.5|2210.5|2215.7|2214.2|2218.6|2214.2|2215.7|2210.3|0
1770111160000|2026-02-03 09:32:40|2216|2214.5|2217.8|2209.8|2217.8|2214.5|2215.3|2209.2|6
1770111170000|2026-02-03 09:32:50|2217.7|2209.7|2218|2210|2218|2210|2216.9|2208.9|1
1770111180000|2026-02-03 09:33:00|2218.1|2210.1|2217.5|2209.5|2219.1|2211.1|2217|2209|3
1770111190000|2026-02-03 09:33:10|2217.4|2209.4|2217.5|2209.5|2217.9|2209.9|2217|2209|0
1770111200000|2026-02-03 09:33:20|2217.2|2209.2|2216.5|2208.5|2217.2|2209.2|2215.3|2207.3|1
1770111210000|2026-02-03 09:33:30|2216.4|2208.4|2211.4|2209.9|2216.4|2209.9|2211.4|2207.4|0
1770111220000|2026-02-03 09:33:40|2216.6|2208.6|2216.7|2208.7|2216.7|2208.7|2216.6|2208.6|4
1770111230000|2026-02-03 09:33:50|2216.6|2208.6|2217.1|2209.1|2217.6|2212.6|2214.1|2207.6|3
1770111240000|2026-02-03 09:34:00|2217|2209|2216.8|2208.8|2217|2209|2216.3|2208.3|1
1770111250000|2026-02-03 09:34:10|2216.7|2208.7|2215.5|2207.5|2216.8|2208.8|2215.5|2207.5|0
1770111260000|2026-02-03 09:34:20|2215.4|2207.4|2218.3|2210.3|2218.7|2210.7|2215.1|2207.1|3
1770111270000|2026-02-03 09:34:30|2218.4|2210.4|2217.9|2209.9|2218.4|2210.4|2217.8|2209.8|0
1770111280000|2026-02-03 09:34:40|2218.2|2210.2|2219.1|2211.1|2220.2|2214.7|2216.2|2210.2|1
1770111290000|2026-02-03 09:34:50|2219|2211|2219.9|2211.9|2220|2212|2217.2|2209.2|2
1770111300000|2026-02-03 09:35:00|2220.1|2212.1|2219.1|2211.1|2220.1|2212.1|2218.9|2210.9|1
1770111310000|2026-02-03 09:35:10|2219.2|2211.2|2218.5|2210.5|2219.4|2211.4|2218.4|2210.4|0
1770111320000|2026-02-03 09:35:20|2218.9|2210.9|2221.2|2213.2|2221.2|2213.2|2218.6|2210.6|2
1770111330000|2026-02-03 09:35:30|2221.3|2213.3|2219|2211|2221.3|2213.3|2219|2211|0
1770111340000|2026-02-03 09:35:40|2218.7|2210.7|2220.3|2212.3|2220.4|2214.7|2216.2|2210.5|1
1770111350000|2026-02-03 09:35:50|2220.2|2212.2|2220.3|2212.3|2220.4|2212.4|2220|2212|0
1770111360000|2026-02-03 09:36:00|2220.4|2212.4|2222.7|2214.7|2222.7|2214.7|2220.3|2212.3|1
1770111370000|2026-02-03 09:36:10|2223.1|2215.1|2222.6|2214.6|2223.1|2215.1|2222.4|2214.4|0
1770111380000|2026-02-03 09:36:20|2222.5|2214.5|2222.3|2214.3|2222.5|2217.5|2219|2213.3|1
1770111390000|2026-02-03 09:36:30|2222.1|2214.1|2220.8|2212.8|2222.1|2214.1|2220.7|2212.7|0
1770111400000|2026-02-03 09:36:40|2221|2213|2222.6|2214.6|2223|2215|2221|2213|4
1770111410000|2026-02-03 09:36:50|2222.7|2214.7|2222.2|2214.2|2223.2|2215.2|2222.2|2214.2|2
1770111420000|2026-02-03 09:37:00|2222.3|2214.3|2221.3|2213.3|2222.3|2214.3|2221.3|2213.3|0
1770111430000|2026-02-03 09:37:10|2221.2|2213.2|2220.7|2212.7|2221.2|2213.2|2220.4|2212.4|0
1770111440000|2026-02-03 09:37:20|2221.9|2213.9|2222.7|2214.7|2223|2215|2221.9|2213.9|14
1770111450000|2026-02-03 09:37:30|2222.6|2214.6|2220.6|2212.6|2223|2215|2220.5|2212.5|3
1770111460000|2026-02-03 09:37:40|2219.4|2211.4|2220.7|2212.7|2220.8|2212.8|2219.4|2211.4|2
1770111470000|2026-02-03 09:37:50|2217.9|2216.4|2221.7|2213.7|2222.4|2216.4|2217.9|2213.7|3
1770111480000|2026-02-03 09:38:00|2221.6|2213.6|2222.3|2214.3|2222.3|2214.3|2221.6|2213.6|5
1770111490000|2026-02-03 09:38:10|2222.4|2214.4|2220.7|2212.7|2222.4|2214.4|2220.5|2212.5|3
1770111500000|2026-02-03 09:38:20|2220.9|2212.9|2221.5|2213.5|2221.8|2213.8|2220.8|2212.8|3
1770111510000|2026-02-03 09:38:30|2221.6|2213.6|2221.6|2213.6|2221.7|2213.7|2221.6|2213.6|0
1770111520000|2026-02-03 09:38:40|2221.5|2213.5|2222.8|2214.8|2222.8|2214.8|2221.4|2213.4|0
1770111530000|2026-02-03 09:38:50|2222.7|2214.7|2223.4|2215.4|2223.6|2215.6|2222.6|2214.6|2
1770111540000|2026-02-03 09:39:00|2223|2215|2223.6|2215.6|2224|2216|2223|2215|0
1770111550000|2026-02-03 09:39:10|2223.5|2215.5|2223.4|2215.4|2223.9|2215.9|2222.5|2214.5|2
1770111560000|2026-02-03 09:39:20|2224|2216|2223.1|2215.1|2224|2216|2223.1|2215.1|1
1770111570000|2026-02-03 09:39:30|2223.3|2215.3|2223.3|2215.3|2223.3|2215.3|2223.3|2215.3|0
1770111580000|2026-02-03 09:39:40|2223.2|2215.2|2223.1|2215.1|2223.2|2215.2|2222.8|2214.8|1
1770111590000|2026-02-03 09:39:50|2220.4|2218.9|2222.8|2214.8|2222.8|2218.9|2220.4|2214.7|1
1770111600000|2026-02-03 09:40:00|2222.7|2214.7|2222.4|2214.4|2222.9|2218.3|2219.8|2214.4|0
1770111610000|2026-02-03 09:40:10|2222.2|2214.2|2220.5|2212.5|2222.3|2218.4|2219.5|2212.5|3
1770111620000|2026-02-03 09:40:20|2220.6|2212.6|2221.1|2213.1|2221.1|2216.6|2217.9|2212.1|1
1770111630000|2026-02-03 09:40:30|2221|2213|2217.9|2216.4|2221.1|2216.5|2217.9|2213|0
1770111640000|2026-02-03 09:40:40|2218|2216.5|2222.2|2214.2|2222.4|2216.7|2218|2214.2|1
1770111650000|2026-02-03 09:40:50|2221.7|2213.7|2224|2216|2225|2217|2221.5|2213.5|3
1770111660000|2026-02-03 09:41:00|2224.3|2216.3|2223.6|2215.6|2225.1|2217.1|2223|2215|1
1770111670000|2026-02-03 09:41:10|2223.8|2215.8|2223.8|2215.8|2223.9|2215.9|2222.9|2214.9|1
1770111680000|2026-02-03 09:41:20|2223.3|2215.3|2223|2215|2223.3|2215.3|2222.6|2214.6|1
1770111690000|2026-02-03 09:41:30|2224.7|2216.7|2226.7|2218.7|2227.7|2219.7|2224.7|2216.7|4
1770111700000|2026-02-03 09:41:40|2222.9|2221.4|2227.9|2219.9|2228.7|2221.4|2222.9|2217.9|2
1770111710000|2026-02-03 09:41:50|2227.5|2219.5|2228.9|2220.9|2228.9|2220.9|2227.2|2219.2|1
1770111720000|2026-02-03 09:42:00|2228.8|2220.8|2225.2|2223.7|2228.8|2223.7|2225.2|2220|0
1770111730000|2026-02-03 09:42:10|2229.3|2221.3|2229.5|2221.5|2230.8|2225.8|2227.3|2221.3|4
1770111740000|2026-02-03 09:42:20|2229|2221|2229.4|2221.4|2229.7|2221.7|2229|2221|1
1770111750000|2026-02-03 09:42:30|2229.5|2221.5|2229.5|2221.5|2229.5|2221.5|2229.3|2221.3|0
1770111760000|2026-02-03 09:42:40|2229.4|2221.4|2229.3|2221.3|2229.4|2221.4|2229.3|2221.3|1
1770111770000|2026-02-03 09:42:50|2229.1|2221.1|2228.2|2220.2|2229.1|2221.1|2228.2|2220.2|0
1770111780000|2026-02-03 09:43:00|2225.6|2224.1|2227.7|2219.7|2228.1|2224.1|2224.5|2219.3|3
1770111790000|2026-02-03 09:43:10|2227.5|2219.5|2228.6|2220.6|2228.6|2223.2|2224.5|2219.5|1
1770111800000|2026-02-03 09:43:20|2227.9|2219.9|2227.4|2219.4|2229.5|2221.5|2227.3|2219.3|0
1770111810000|2026-02-03 09:43:30|2227.5|2219.5|2227.6|2219.6|2227.8|2219.8|2227.5|2219.5|0
1770111820000|2026-02-03 09:43:40|2227.5|2219.5|2227.5|2219.5|2227.8|2219.8|2227.5|2219.5|0
1770111830000|2026-02-03 09:43:50|2227.6|2219.6|2227.6|2219.6|2227.6|2219.6|2227.6|2219.6|0
1770111840000|2026-02-03 09:44:00|2227.7|2219.7|2227.4|2219.4|2229|2223.1|2224.6|2219.4|3
1770111850000|2026-02-03 09:44:10|2227.3|2219.3|2228|2220|2228|2220|2227.2|2219.2|0
1770111860000|2026-02-03 09:44:20|2228.1|2220.1|2226.2|2224.7|2229.9|2224.7|2226.2|2220.1|6
1770111870000|2026-02-03 09:44:30|2230.8|2222.8|2230.1|2222.1|2230.8|2222.8|2229.8|2221.8|1
1770111880000|2026-02-03 09:44:40|2227.1|2225.6|2229.7|2221.7|2230.1|2225.6|2226.9|2221.3|0
1770111890000|2026-02-03 09:44:50|2226.5|2225|2229.4|2221.4|2229.7|2225.2|2226.5|2221.4|0
1770111900000|2026-02-03 09:45:00|2228.7|2220.7|2231.7|2223.7|2232|2224.4|2225.9|2220.7|7
1770111910000|2026-02-03 09:45:10|2228.2|2226.7|2233.5|2225.5|2233.5|2227.6|2228.2|2223.9|2
1770111920000|2026-02-03 09:45:20|2231|2229.5|2234.8|2226.8|2234.8|2229.5|2231|2226.2|2
1770111930000|2026-02-03 09:45:30|2234.6|2226.6|2233.1|2231.6|2235.9|2231.8|2233.1|2226.6|2
1770111940000|2026-02-03 09:45:40|2235.7|2227.7|2235.7|2227.7|2235.7|2227.7|2235.7|2227.7|2
1770111950000|2026-02-03 09:45:50|2235.9|2227.9|2235.9|2227.9|2236|2228|2235.6|2227.6|0
1770111960000|2026-02-03 09:46:00|2235.7|2227.7|2235.5|2227.5|2235.7|2227.7|2235|2227|1
1770111970000|2026-02-03 09:46:10|2235.6|2227.6|2234.4|2226.4|2235.6|2230.5|2231.8|2226.4|1
1770111980000|2026-02-03 09:46:20|2234.3|2226.3|2231.4|2229.9|2234.4|2229.9|2231.4|2226.3|0
1770111990000|2026-02-03 09:46:30|2231.5|2230|2234.1|2226.1|2234.1|2230|2231.4|2226.1|1
1770112000000|2026-02-03 09:46:40|2230.8|2229.3|2233.5|2225.5|2234.2|2229.3|2230.8|2225.5|4
1770112010000|2026-02-03 09:46:50|2233.8|2225.8|2236|2228|2236.2|2231.4|2232.9|2225.4|2
1770112020000|2026-02-03 09:47:00|2236.2|2228.2|2234.9|2226.9|2236.2|2231.5|2233|2226.9|0
1770112030000|2026-02-03 09:47:10|2234.8|2226.8|2234.6|2226.6|2235.2|2231.5|2233|2226.5|3
1770112040000|2026-02-03 09:47:20|2234.7|2226.7|2235.1|2227.1|2235.4|2227.4|2233.9|2225.9|3
1770112050000|2026-02-03 09:47:30|2235.9|2227.9|2237|2229|2237.1|2229.1|2235.9|2227.9|1
1770112060000|2026-02-03 09:47:40|2236.8|2228.8|2233.5|2225.5|2236.8|2228.8|2233.5|2225.5|1
1770112070000|2026-02-03 09:47:50|2232.8|2224.8|2233.3|2225.3|2233.3|2225.3|2232.6|2224.6|0
1770112090000|2026-02-03 09:48:10|2235.2|2227.2|2236.4|2228.4|2236.4|2228.4|2235.2|2227.2|1
1770112100000|2026-02-03 09:48:20|2236.5|2228.5|2234.9|2226.9|2236.5|2228.5|2234.9|2226.9|1
1770112110000|2026-02-03 09:48:30|2234.8|2226.8|2233.4|2225.4|2234.9|2226.9|2232.7|2224.7|1
1770112120000|2026-02-03 09:48:40|2233.6|2225.6|2232.8|2224.8|2233.6|2225.6|2232.6|2224.6|0
1770112130000|2026-02-03 09:48:50|2232.7|2224.7|2232.8|2224.8|2232.9|2224.9|2232.6|2224.6|0
1770112140000|2026-02-03 09:49:00|2229.7|2228.2|2234.8|2226.8|2235|2228.2|2229.7|2225.8|3
1770112150000|2026-02-03 09:49:10|2235.3|2227.3|2234.2|2232.7|2236.5|2232.7|2234.2|2226.9|0
1770112160000|2026-02-03 09:49:20|2234.3|2232.8|2237.4|2229.4|2238.1|2233.4|2233.3|2227.9|6
1770112170000|2026-02-03 09:49:30|2237.3|2229.3|2236.5|2228.5|2237.3|2229.3|2236.4|2228.4|0
1770112180000|2026-02-03 09:49:40|2236.6|2228.6|2237.4|2229.4|2237.4|2229.4|2236.6|2228.6|0
1770112190000|2026-02-03 09:49:50|2237.3|2229.3|2237.8|2229.8|2237.8|2229.8|2237.1|2229.1|3
1770112200000|2026-02-03 09:50:00|2237.7|2229.7|2237.6|2229.6|2237.8|2229.8|2237.3|2229.3|0
1770112220000|2026-02-03 09:50:20|2237.5|2229.5|2235.9|2227.9|2237.5|2229.5|2235.9|2227.9|1
1770112230000|2026-02-03 09:50:30|2236|2228|2239|2231|2239|2233.2|2234.6|2228|5
1770112240000|2026-02-03 09:50:40|2235.3|2233.8|2238.4|2230.4|2238.4|2233.8|2235|2230.4|9
1770112250000|2026-02-03 09:50:50|2238.6|2230.6|2238.8|2230.8|2238.8|2234.9|2235.3|2230.1|6
1770112260000|2026-02-03 09:51:00|2238.5|2230.5|2238.4|2230.4|2238.5|2230.5|2238.3|2230.3|0
1770112270000|2026-02-03 09:51:10|2240.8|2232.8|2238|2236.5|2241|2236.5|2238|2232.4|12
1770112280000|2026-02-03 09:51:20|2241.1|2233.1|2239.9|2231.9|2241.1|2233.1|2239.9|2231.9|8
1770112290000|2026-02-03 09:51:30|2240|2232|2239.5|2231.5|2240.1|2232.1|2239.5|2231.5|1
1770112300000|2026-02-03 09:51:40|2239.4|2231.4|2238.9|2230.9|2239.4|2234.5|2235.9|2230.9|0
1770112310000|2026-02-03 09:51:50|2239|2231|2237.7|2229.7|2239|2231|2237.7|2229.7|0
1770112320000|2026-02-03 09:52:00|2237.6|2229.6|2236.8|2228.8|2237.6|2229.6|2236.8|2228.8|0
1770112330000|2026-02-03 09:52:10|2236.6|2228.6|2238.4|2230.4|2238.4|2231.6|2233|2228.2|4
1770112340000|2026-02-03 09:52:20|2238.5|2230.5|2237.8|2229.8|2238.5|2230.5|2237.7|2229.7|0
1770112350000|2026-02-03 09:52:30|2237.9|2229.9|2237.8|2229.8|2239.3|2233.3|2234.8|2228.9|1
1770112360000|2026-02-03 09:52:40|2237.7|2229.7|2237.9|2229.9|2238.1|2230.1|2237.7|2229.7|1
1770112370000|2026-02-03 09:52:50|2237.8|2229.8|2237.5|2229.5|2237.8|2229.8|2237.3|2229.3|0
1770112380000|2026-02-03 09:53:00|2237.4|2229.4|2240.7|2232.7|2240.7|2233.1|2234.6|2229.1|2
1770112390000|2026-02-03 09:53:10|2240.6|2232.6|2240.2|2232.2|2240.6|2232.6|2239.6|2231.6|0
1770112400000|2026-02-03 09:53:20|2240.1|2232.1|2239.8|2231.8|2240.1|2232.1|2239|2231|0
1770112410000|2026-02-03 09:53:30|2239.6|2231.6|2239.3|2231.3|2240.3|2232.3|2239.3|2231.3|0
1770112420000|2026-02-03 09:53:40|2239.2|2231.2|2240.9|2232.9|2240.9|2234.7|2236.2|2231|6
1770112430000|2026-02-03 09:53:50|2240.8|2232.8|2237.6|2236.1|2240.8|2236.1|2237.6|2232.5|0
1770112440000|2026-02-03 09:54:00|2237.7|2236.2|2240.8|2232.8|2240.9|2236.6|2237.7|2232.8|4
1770112450000|2026-02-03 09:54:10|2240.7|2232.7|2237.3|2235.8|2240.8|2235.8|2237.3|2232.6|0
1770112460000|2026-02-03 09:54:20|2240.5|2232.5|2236.6|2235.1|2240.5|2235.1|2236.6|2231.5|0
1770112470000|2026-02-03 09:54:30|2236.5|2235|2238.4|2230.4|2239.7|2235|2236.2|2230.4|1
1770112480000|2026-02-03 09:54:40|2238.3|2230.3|2237.2|2229.2|2238.4|2230.4|2237.1|2229.1|5
1770112490000|2026-02-03 09:54:50|2237.1|2229.1|2236.5|2228.5|2237.1|2229.1|2236.3|2228.3|0
1770112500000|2026-02-03 09:55:00|2233.3|2231.8|2236.5|2228.5|2238.1|2232.9|2233.3|2228.5|5
1770112510000|2026-02-03 09:55:10|2236.6|2228.6|2236.6|2228.6|2238.2|2233.4|2233.9|2228.5|2
1770112520000|2026-02-03 09:55:20|2237|2229|2236.1|2228.1|2237.6|2232.6|2233.2|2228.1|3
1770112530000|2026-02-03 09:55:30|2236.2|2228.2|2233.9|2232.4|2237.5|2232.6|2233.2|2228.2|3
1770112540000|2026-02-03 09:55:40|2237.1|2229.1|2236.4|2228.4|2237.2|2232.4|2233.8|2228.4|1
1770112550000|2026-02-03 09:55:50|2233|2231.5|2236.2|2228.2|2236.6|2231.5|2232.5|2227.5|2
1770112560000|2026-02-03 09:56:00|2236.3|2228.3|2235.6|2227.6|2236.9|2229.8|2231.3|2226.5|2
1770112570000|2026-02-03 09:56:10|2235.7|2227.7|2235.8|2227.8|2235.8|2227.8|2235.3|2227.3|0
1770112580000|2026-02-03 09:56:20|2235.5|2227.5|2235.9|2227.9|2235.9|2230.8|2232.3|2227.1|0
1770112590000|2026-02-03 09:56:30|2232.4|2230.9|2232.1|2230.6|2235.7|2230.9|2231.3|2227.4|7
1770112600000|2026-02-03 09:56:40|2234.8|2226.8|2234.5|2226.5|2235.1|2229.9|2231.4|2226|2
1770112610000|2026-02-03 09:56:50|2234.2|2226.2|2237|2229|2237|2229|2234.2|2226.2|3
1770112620000|2026-02-03 09:57:00|2236.9|2228.9|2236.8|2228.8|2236.9|2228.9|2236.6|2228.6|0
1770112630000|2026-02-03 09:57:10|2236.7|2228.7|2236.2|2228.2|2236.7|2228.7|2236.1|2228.1|0
1770112640000|2026-02-03 09:57:20|2236.3|2228.3|2235.6|2227.6|2236.3|2228.3|2235.6|2227.6|0
1770112650000|2026-02-03 09:57:30|2235.5|2227.5|2235.3|2227.3|2235.5|2231.4|2232.9|2227.3|1
1770112660000|2026-02-03 09:57:40|2235.2|2227.2|2234.1|2226.1|2235.6|2227.6|2234.1|2226.1|1
1770112670000|2026-02-03 09:57:50|2233.8|2225.8|2233.2|2225.2|2233.8|2225.8|2233.2|2225.2|1
1770112680000|2026-02-03 09:58:00|2233.1|2225.1|2233.3|2225.3|2233.3|2225.3|2233.1|2225.1|0
1770112690000|2026-02-03 09:58:10|2231|2229.5|2230|2228.5|2231.2|2229.7|2230|2228.5|2
1770112700000|2026-02-03 09:58:20|2230.1|2228.6|2230.1|2228.6|2230.1|2228.6|2230|2228.5|0
1770112710000|2026-02-03 09:58:30|2230.3|2228.8|2234.3|2226.3|2234.5|2228.8|2230.3|2226|1
1770112720000|2026-02-03 09:58:40|2234.1|2226.1|2233.8|2225.8|2234.1|2226.1|2233.7|2225.7|0
1770112730000|2026-02-03 09:58:50|2233.7|2225.7|2233.1|2225.1|2233.7|2225.7|2233|2225|0
1770112740000|2026-02-03 09:59:00|2229.9|2228.4|2229.7|2228.2|2233.1|2228.4|2229.7|2224.7|0
1770112750000|2026-02-03 09:59:10|2229.6|2228.1|2229.5|2228|2232.6|2228.1|2229.5|2224.6|0
1770112760000|2026-02-03 09:59:20|2229.6|2228.1|2233.7|2225.7|2234.4|2228.2|2229.6|2225.6|2
1770112770000|2026-02-03 09:59:30|2233.6|2225.6|2234|2226|2234.4|2226.4|2233.6|2225.6|1
1770112780000|2026-02-03 09:59:40|2233.9|2225.9|2230.7|2229.2|2233.9|2229.3|2230.7|2225.6|0
1770112790000|2026-02-03 09:59:50|2233.9|2225.9|2233.4|2225.4|2233.9|2229|2230.5|2224.9|0
1770112800000|2026-02-03 10:00:00|2233.5|2225.5|2231.5|2230|2235|2230.1|2230.3|2225.5|2
1770112810000|2026-02-03 10:00:10|2233|2225|2233.6|2225.6|2233.6|2225.6|2233|2225|1
1770112820000|2026-02-03 10:00:20|2233.5|2225.5|2234.1|2226.1|2234.1|2226.1|2233.4|2225.4|0
1770112830000|2026-02-03 10:00:30|2234|2226|2233.3|2225.3|2234|2226|2233.3|2225.3|0
1770112840000|2026-02-03 10:00:40|2233.2|2225.2|2236.3|2228.3|2236.8|2228.9|2230.3|2225.2|2
1770112850000|2026-02-03 10:00:50|2236.5|2228.5|2236.5|2228.5|2236.9|2228.9|2236.1|2228.1|1
1770112860000|2026-02-03 10:01:00|2236.6|2228.6|2237.7|2229.7|2237.7|2229.7|2236.4|2228.4|1
1770112870000|2026-02-03 10:01:10|2237.8|2229.8|2238|2230|2238.1|2230.1|2237.1|2229.1|0
1770112880000|2026-02-03 10:01:20|2237.9|2229.9|2236.8|2228.8|2237.9|2229.9|2236.8|2228.8|0
1770112890000|2026-02-03 10:01:30|2236.7|2228.7|2233.3|2225.3|2236.7|2232.1|2233.1|2225.1|0
1770112900000|2026-02-03 10:01:40|2233.2|2225.2|2230.8|2222.8|2233.6|2225.6|2230.8|2222.8|4
1770112910000|2026-02-03 10:01:50|2230.7|2222.7|2229.7|2221.7|2230.7|2222.7|2228.4|2220.4|3
1770112920000|2026-02-03 10:02:00|2229.6|2221.6|2228.9|2220.9|2229.6|2221.6|2228.3|2220.3|0
1770112930000|2026-02-03 10:02:10|2229.6|2221.6|2232.7|2224.7|2232.7|2224.7|2229.1|2221.1|0
1770112940000|2026-02-03 10:02:20|2232.8|2224.8|2231.7|2223.7|2233.3|2225.3|2231.3|2223.3|2
1770112950000|2026-02-03 10:02:30|2231.8|2223.8|2227.9|2219.9|2231.8|2225.1|2226.6|2219.5|6
1770112960000|2026-02-03 10:02:40|2228.3|2220.3|2224.8|2223.3|2228.8|2223.5|2224.8|2219.9|0
1770112970000|2026-02-03 10:02:50|2224.9|2223.4|2230.8|2222.8|2230.8|2223.4|2224.9|2221.3|2
1770112980000|2026-02-03 10:03:00|2230.7|2222.7|2228.2|2220.2|2230.8|2222.8|2227.7|2219.7|5
1770112990000|2026-02-03 10:03:10|2228.1|2220.1|2228|2220|2228.1|2223|2224.5|2218.7|1
1770113000000|2026-02-03 10:03:20|2227.9|2219.9|2226.1|2218.1|2227.9|2219.9|2225.8|2217.8|2
1770113010000|2026-02-03 10:03:30|2226.4|2218.4|2227.4|2219.4|2227.4|2219.4|2226.2|2218.2|0
1770113020000|2026-02-03 10:03:40|2224.2|2222.7|2229.5|2221.5|2229.5|2222.8|2224.1|2219.4|4
1770113030000|2026-02-03 10:03:50|2229.7|2221.7|2230.5|2222.5|2230.8|2222.8|2229.5|2221.5|2
1770113040000|2026-02-03 10:04:00|2230.9|2222.9|2230.4|2222.4|2232.2|2224.2|2230.3|2222.3|4
1770113050000|2026-02-03 10:04:10|2227.6|2226.1|2232.1|2224.1|2232.3|2226.2|2227.4|2222.7|1
1770113060000|2026-02-03 10:04:20|2232.2|2224.2|2231.8|2223.8|2232.5|2224.5|2231.5|2223.5|2
1770113070000|2026-02-03 10:04:30|2232|2224|2232.4|2224.4|2232.5|2224.5|2231.9|2223.9|0
1770113080000|2026-02-03 10:04:40|2232.5|2224.5|2231.7|2223.7|2232.5|2224.5|2231.7|2223.7|0
1770113090000|2026-02-03 10:04:50|2231.9|2223.9|2231.3|2223.3|2231.9|2223.9|2231.3|2223.3|0
1770113100000|2026-02-03 10:05:00|2231.4|2223.4|2231.5|2223.5|2231.5|2223.5|2231.4|2223.4|0
1770113110000|2026-02-03 10:05:10|2231.4|2223.4|2230.6|2222.6|2231.4|2223.4|2230.6|2222.6|0
1770113120000|2026-02-03 10:05:20|2230.3|2222.3|2230.1|2222.1|2230.3|2222.3|2229.9|2221.9|1
1770113130000|2026-02-03 10:05:30|2229.9|2221.9|2227.7|2219.7|2229.9|2221.9|2227.7|2219.7|0
1770113140000|2026-02-03 10:05:40|2227.8|2219.8|2229.5|2221.5|2229.5|2221.5|2226.8|2218.8|6
1770113150000|2026-02-03 10:05:50|2229.7|2221.7|2230|2222|2230|2222|2229.7|2221.7|0
1770113160000|2026-02-03 10:06:00|2229.9|2221.9|2227.8|2219.8|2229.9|2224.8|2226.3|2219.7|1
1770113170000|2026-02-03 10:06:10|2227.7|2219.7|2227.4|2219.4|2229.6|2223.7|2224.8|2219.4|3
1770113180000|2026-02-03 10:06:20|2229.1|2221.1|2229.2|2221.2|2229.6|2221.6|2229.1|2221.1|1
1770113190000|2026-02-03 10:06:30|2229.1|2221.1|2229.1|2221.1|2229.1|2221.1|2228|2220|2
1770113200000|2026-02-03 10:06:40|2229|2221|2226.8|2218.8|2229|2221|2226|2218|0
1770113210000|2026-02-03 10:06:50|2226.7|2218.7|2226.2|2218.2|2226.7|2218.7|2226.2|2218.2|0
1770113220000|2026-02-03 10:07:00|2226.7|2218.7|2226.3|2218.3|2226.7|2218.7|2225.9|2217.9|0
1770113230000|2026-02-03 10:07:10|2226.6|2218.6|2226.6|2218.6|2226.6|2218.6|2226.6|2218.6|0
1770113240000|2026-02-03 10:07:20|2226.7|2218.7|2223.7|2222.2|2226.7|2222.2|2223.6|2218.6|0
1770113250000|2026-02-03 10:07:30|2226.7|2218.7|2229.4|2221.4|2229.9|2222.2|2223.5|2218.7|2
1770113260000|2026-02-03 10:07:40|2229.5|2221.5|2228.4|2220.4|2229.7|2224.3|2225.8|2220.4|0
1770113270000|2026-02-03 10:07:50|2228|2220|2226.5|2218.5|2228.3|2220.3|2226.3|2218.3|0
1770113290000|2026-02-03 10:08:10|2226.4|2218.4|2224.6|2216.6|2226.4|2218.4|2224.6|2216.6|2
1770113300000|2026-02-03 10:08:20|2224.7|2216.7|2224.6|2216.6|2224.7|2216.7|2224.1|2216.1|0
1770113310000|2026-02-03 10:08:30|2224.5|2216.5|2224.9|2216.9|2225.2|2217.2|2224.4|2216.4|0
1770113320000|2026-02-03 10:08:40|2224.8|2216.8|2225.5|2217.5|2225.8|2217.8|2224.6|2216.6|2
1770113330000|2026-02-03 10:08:50|2225.3|2217.3|2225.2|2217.2|2225.6|2221.1|2222.6|2216.9|4
1770113340000|2026-02-03 10:09:00|2225.3|2217.3|2227.6|2219.6|2228.3|2220.3|2225.3|2217.3|1
1770113350000|2026-02-03 10:09:10|2227.5|2219.5|2226.8|2218.8|2227.5|2219.5|2226.7|2218.7|2
1770113360000|2026-02-03 10:09:20|2226.7|2218.7|2229.6|2221.6|2229.6|2222.5|2223.8|2218.3|3
1770113370000|2026-02-03 10:09:30|2229.4|2221.4|2229.9|2221.9|2229.9|2221.9|2229.4|2221.4|0
1770113380000|2026-02-03 10:09:40|2230.1|2222.1|2231.3|2229.8|2233.9|2229.8|2230.1|2222.1|3
1770113390000|2026-02-03 10:09:50|2233.5|2225.5|2235.1|2227.1|2235.1|2227.1|2233.4|2225.4|2
1770113400000|2026-02-03 10:10:00|2235.3|2227.3|2236.1|2228.1|2236.2|2230.1|2231.6|2226.7|1
1770113410000|2026-02-03 10:10:10|2235.7|2227.7|2236.3|2228.3|2236.8|2231.1|2232.6|2227.7|1
1770113420000|2026-02-03 10:10:20|2236.4|2228.4|2237.4|2229.4|2237.7|2229.7|2236.1|2228.1|0
1770113430000|2026-02-03 10:10:30|2237.5|2229.5|2235.7|2227.7|2237.8|2233.4|2234.9|2227.7|5
1770113440000|2026-02-03 10:10:40|2234.1|2226.1|2233.7|2225.7|2234.3|2226.3|2233.6|2225.6|0
1770113450000|2026-02-03 10:10:50|2233.8|2225.8|2234.7|2226.7|2234.8|2230.1|2231.6|2225.7|2
1770113460000|2026-02-03 10:11:00|2234.8|2226.8|2234.2|2226.2|2234.8|2226.8|2234|2226|1
1770113470000|2026-02-03 10:11:10|2234.1|2226.1|2234.8|2226.8|2234.8|2226.8|2232.7|2224.7|0
1770113480000|2026-02-03 10:11:20|2234.7|2226.7|2235|2227|2235|2227|2234.7|2226.7|0
1770113490000|2026-02-03 10:11:30|2236|2228|2236.5|2228.5|2236.5|2228.5|2236|2228|2
1770113500000|2026-02-03 10:11:40|2236.6|2228.6|2238.7|2230.7|2238.7|2230.7|2236.6|2228.6|1
1770113510000|2026-02-03 10:11:50|2238.8|2230.8|2239.3|2231.3|2239.8|2231.8|2238.8|2230.8|0
1770113520000|2026-02-03 10:12:00|2239.1|2231.1|2238.2|2230.2|2239.2|2231.2|2237.8|2229.8|0
1770113530000|2026-02-03 10:12:10|2238.3|2230.3|2237.9|2229.9|2238.6|2234|2235.5|2229.8|0
1770113540000|2026-02-03 10:12:20|2237.8|2229.8|2237.3|2229.3|2237.9|2229.9|2237.3|2229.3|0
1770113550000|2026-02-03 10:12:30|2237.4|2229.4|2237.5|2229.5|2237.6|2229.6|2237.4|2229.4|0
1770113560000|2026-02-03 10:12:40|2237.4|2229.4|2239.5|2231.5|2239.5|2231.5|2237.4|2229.4|1
1770113570000|2026-02-03 10:12:50|2239.3|2231.3|2240.5|2232.5|2240.5|2232.5|2239.1|2231.1|0
1770113580000|2026-02-03 10:13:00|2240.4|2232.4|2240.7|2232.7|2240.8|2232.8|2240.4|2232.4|0
1770113590000|2026-02-03 10:13:10|2240.8|2232.8|2240.7|2232.7|2240.9|2232.9|2240.7|2232.7|0
1770113600000|2026-02-03 10:13:20|2240.8|2232.8|2238.9|2230.9|2240.9|2232.9|2238.8|2230.8|1
1770113610000|2026-02-03 10:13:30|2239|2231|2239.9|2231.9|2240|2232|2239|2231|1
1770113620000|2026-02-03 10:13:40|2239.7|2231.7|2238.1|2230.1|2239.7|2231.7|2237.7|2229.7|1
1770113630000|2026-02-03 10:13:50|2238|2230|2237.9|2229.9|2238.3|2230.3|2237.7|2229.7|1
1770113640000|2026-02-03 10:14:00|2237.8|2229.8|2235.5|2227.5|2237.8|2232.4|2233.6|2227.5|3
1770113650000|2026-02-03 10:14:10|2235.4|2227.4|2236.7|2228.7|2236.8|2230.8|2232.3|2227.3|2
1770113660000|2026-02-03 10:14:20|2236.5|2228.5|2235.1|2227.1|2236.7|2228.7|2235.1|2227.1|0
1770113670000|2026-02-03 10:14:30|2235|2227|2235.3|2227.3|2236.2|2228.2|2234.9|2226.9|0
1770113680000|2026-02-03 10:14:40|2234.9|2226.9|2234.9|2226.9|2235.2|2227.2|2234.8|2226.8|0
1770113690000|2026-02-03 10:14:50|2234.8|2226.8|2234.2|2226.2|2234.9|2226.9|2234.2|2226.2|0
1770113700000|2026-02-03 10:15:00|2234.1|2226.1|2233.2|2225.2|2234.1|2226.1|2233.2|2225.2|0
1770113710000|2026-02-03 10:15:10|2233.4|2225.4|2234.1|2226.1|2234.3|2228.7|2230.2|2225.1|1
1770113720000|2026-02-03 10:15:20|2233.9|2225.9|2233.5|2225.5|2233.9|2225.9|2233.1|2225.1|0
1770113730000|2026-02-03 10:15:30|2233.4|2225.4|2233.8|2225.8|2233.8|2225.8|2233.1|2225.1|1
1770113740000|2026-02-03 10:15:40|2233.9|2225.9|2234.6|2226.6|2236|2228|2233.9|2225.9|1
1770113750000|2026-02-03 10:15:50|2234.5|2226.5|2234.6|2226.6|2234.9|2226.9|2234.4|2226.4|0
1770113760000|2026-02-03 10:16:00|2235.6|2227.6|2234.7|2226.7|2235.8|2227.8|2233.1|2225.1|1
1770113770000|2026-02-03 10:16:10|2234.8|2226.8|2233.9|2225.9|2235.2|2227.2|2233.8|2225.8|0
1770113780000|2026-02-03 10:16:20|2233.6|2225.6|2232.9|2224.9|2233.9|2225.9|2232.9|2224.9|0
1770113790000|2026-02-03 10:16:30|2232|2224|2231.6|2223.6|2232.2|2224.2|2231.4|2223.4|1
1770113800000|2026-02-03 10:16:40|2230|2222|2229.3|2221.3|2230.1|2222.1|2228.6|2220.6|0
1770113810000|2026-02-03 10:16:50|2229.4|2221.4|2229.9|2221.9|2229.9|2221.9|2228.2|2220.2|0
1770113820000|2026-02-03 10:17:00|2228.1|2220.1|2228.7|2220.7|2228.9|2220.9|2228|2220|0
1770113830000|2026-02-03 10:17:10|2228.9|2220.9|2227.1|2219.1|2228.9|2220.9|2227.1|2219.1|0
1770113840000|2026-02-03 10:17:20|2227|2219|2226.4|2218.4|2227|2219|2226.3|2218.3|1
1770113850000|2026-02-03 10:17:30|2226.9|2218.9|2228.6|2220.6|2228.9|2220.9|2226.7|2218.7|4
1770113860000|2026-02-03 10:17:40|2228.5|2220.5|2226.4|2218.4|2228.6|2220.6|2226.4|2218.4|1
1770113870000|2026-02-03 10:17:50|2226.5|2218.5|2229.8|2221.8|2229.8|2221.8|2226.5|2218.5|1
1770113880000|2026-02-03 10:18:00|2226.3|2224.8|2228.5|2220.5|2229.5|2224.8|2226.3|2220.2|1
1770113890000|2026-02-03 10:18:10|2228.6|2220.6|2228.9|2220.9|2228.9|2220.9|2228.6|2220.6|1
1770113900000|2026-02-03 10:18:20|2228.7|2220.7|2230.3|2222.3|2230.3|2224.2|2225.7|2220.7|1
1770113910000|2026-02-03 10:18:30|2230.2|2222.2|2229.8|2221.8|2230.5|2222.5|2229.8|2221.8|0
1770113920000|2026-02-03 10:18:40|2229.7|2221.7|2229.4|2221.4|2229.7|2221.7|2229.4|2221.4|0
1770113930000|2026-02-03 10:18:50|2229.3|2221.3|2228.8|2220.8|2229.3|2221.3|2228.8|2220.8|0
1770113940000|2026-02-03 10:19:00|2228.7|2220.7|2226.3|2218.3|2229.2|2221.2|2226.3|2218.3|7
1770113950000|2026-02-03 10:19:10|2226.5|2218.5|2226.3|2218.3|2226.6|2218.6|2226.1|2218.1|0
1770113960000|2026-02-03 10:19:20|2223.6|2222.1|2228.7|2220.7|2228.7|2222.1|2223.6|2219.9|1
1770113970000|2026-02-03 10:19:30|2228.8|2220.8|2228.7|2220.7|2228.8|2220.8|2228.6|2220.6|0
1770113980000|2026-02-03 10:19:40|2227.4|2219.4|2226.5|2218.5|2227.6|2219.6|2226.4|2218.4|10
1770113990000|2026-02-03 10:19:50|2227|2219|2226.1|2218.1|2227|2219|2226.1|2218.1|0
1770114000000|2026-02-03 10:20:00|2231.5|2223.5|2231.7|2223.7|2232.4|2228.3|2229.8|2223.3|20
1770114010000|2026-02-03 10:20:10|2231.8|2223.8|2231.4|2223.4|2232.1|2224.1|2231.2|2223.2|0
1770114020000|2026-02-03 10:20:20|2231.6|2223.6|2231.1|2223.1|2232.5|2224.5|2230.7|2222.7|4
1770114030000|2026-02-03 10:20:30|2231.2|2223.2|2231|2223|2231.5|2223.5|2231|2223|0
1770114040000|2026-02-03 10:20:40|2231.3|2223.3|2230.9|2222.9|2231.4|2223.4|2230.9|2222.9|0
1770114050000|2026-02-03 10:20:50|2231.1|2223.1|2231.1|2223.1|2231.1|2223.1|2231.1|2223.1|0
1770114060000|2026-02-03 10:21:00|2230.9|2222.9|2230.9|2222.9|2230.9|2222.9|2230.9|2222.9|0
1770114070000|2026-02-03 10:21:10|2231|2223|2232.3|2224.3|2232.9|2224.9|2231|2223|1
1770114080000|2026-02-03 10:21:20|2232.2|2224.2|2233.1|2225.1|2233.3|2225.3|2231.7|2223.7|0
1770114090000|2026-02-03 10:21:30|2233|2225|2230.8|2229.3|2233.4|2229.3|2230.8|2225|0
1770114100000|2026-02-03 10:21:40|2231|2229.5|2232.2|2224.2|2233.4|2229.5|2231|2224.2|1
1770114110000|2026-02-03 10:21:50|2231.8|2223.8|2231.3|2223.3|2231.8|2223.8|2231.3|2223.3|0
1770114120000|2026-02-03 10:22:00|2231|2223|2230.1|2222.1|2231|2223|2230|2222|1
1770114130000|2026-02-03 10:22:10|2229.7|2221.7|2230.3|2222.3|2230.5|2222.5|2229.7|2221.7|0
1770114140000|2026-02-03 10:22:20|2230.2|2222.2|2230|2222|2230.4|2222.4|2229.9|2221.9|0
1770114150000|2026-02-03 10:22:30|2229.9|2221.9|2229.7|2221.7|2229.9|2221.9|2229.7|2221.7|0
1770114160000|2026-02-03 10:22:40|2229.5|2221.5|2233|2225|2233.3|2225.3|2226.2|2221.5|1
1770114170000|2026-02-03 10:22:50|2232.9|2224.9|2233.4|2225.4|2234.3|2226.3|2232.9|2224.9|0
1770114180000|2026-02-03 10:23:00|2234.9|2226.9|2233.8|2225.8|2234.9|2226.9|2233.6|2225.6|3
1770114190000|2026-02-03 10:23:10|2233.9|2225.9|2234.7|2226.7|2234.7|2226.7|2233.9|2225.9|0
1770114200000|2026-02-03 10:23:20|2234.6|2226.6|2234.6|2226.6|2234.7|2226.7|2234.6|2226.6|0
1770114210000|2026-02-03 10:23:30|2234.5|2226.5|2232.9|2224.9|2234.5|2226.5|2232.9|2224.9|0
1770114220000|2026-02-03 10:23:40|2232.7|2224.7|2232.3|2224.3|2232.8|2224.8|2231.8|2223.8|0
1770114230000|2026-02-03 10:23:50|2233.6|2225.6|2234.7|2226.7|2234.9|2226.9|2233.6|2225.6|1
1770114240000|2026-02-03 10:24:00|2234.8|2226.8|2234.9|2226.9|2234.9|2226.9|2234.8|2226.8|0
1770114250000|2026-02-03 10:24:10|2236.1|2228.1|2235.7|2227.7|2236.1|2228.1|2235.3|2227.3|0
1770114260000|2026-02-03 10:24:20|2235.5|2227.5|2233.6|2225.6|2235.5|2227.5|2233.6|2225.6|0
1770114270000|2026-02-03 10:24:30|2233.8|2225.8|2233.7|2225.7|2233.9|2225.9|2233.4|2225.4|0
1770114280000|2026-02-03 10:24:40|2233.6|2225.6|2233.5|2225.5|2233.7|2225.7|2233.5|2225.5|0
1770114290000|2026-02-03 10:24:50|2234.7|2226.7|2233.1|2225.1|2234.7|2226.7|2232.8|2224.8|0
1770114300000|2026-02-03 10:25:00|2234.2|2226.2|2235.3|2227.3|2235.6|2227.6|2233.6|2225.6|1
1770114310000|2026-02-03 10:25:10|2235.1|2227.1|2233.6|2225.6|2235.1|2227.1|2233.2|2225.2|2
1770114320000|2026-02-03 10:25:20|2234|2226|2234|2226|2234.1|2226.1|2234|2226|0
1770114330000|2026-02-03 10:25:30|2234.1|2226.1|2234.1|2226.1|2234.1|2226.1|2234.1|2226.1|0
1770114340000|2026-02-03 10:25:40|2234.4|2226.4|2234.4|2226.4|2234.8|2226.8|2234.2|2226.2|0
1770114360000|2026-02-03 10:26:00|2234.5|2226.5|2235.4|2227.4|2235.9|2229.9|2231.4|2226.5|1
1770114370000|2026-02-03 10:26:10|2235.7|2227.7|2234.4|2226.4|2235.7|2227.7|2234.4|2226.4|1
1770114380000|2026-02-03 10:26:20|2234.5|2226.5|2235.2|2227.2|2236.1|2228.1|2234.5|2226.5|0
1770114390000|2026-02-03 10:26:30|2235.1|2227.1|2230.9|2229.4|2235.1|2230.3|2230.9|2226.3|1
1770114410000|2026-02-03 10:26:50|2234.2|2226.2|2230.9|2229.4|2234.2|2229.4|2230.9|2226.2|0
1770114420000|2026-02-03 10:27:00|2234.2|2226.2|2233.9|2225.9|2234.2|2229.4|2230.8|2225.3|8
1770114430000|2026-02-03 10:27:10|2233.8|2225.8|2233.9|2225.9|2234|2226|2233.7|2225.7|1
1770114440000|2026-02-03 10:27:20|2234.1|2226.1|2235|2227|2235.1|2227.1|2234.1|2226.1|0
1770114450000|2026-02-03 10:27:30|2234.5|2226.5|2234|2226|2234.5|2226.5|2233.9|2225.9|0
1770114460000|2026-02-03 10:27:40|2234.2|2226.2|2233.9|2225.9|2234.2|2226.2|2233.9|2225.9|0
1770114470000|2026-02-03 10:27:50|2234.5|2226.5|2231.7|2223.7|2234.5|2227.7|2229.2|2223.7|5
1770114480000|2026-02-03 10:28:00|2232|2224|2233.2|2225.2|2233.3|2225.3|2232|2224|1
1770114490000|2026-02-03 10:28:10|2233.3|2225.3|2233.7|2225.7|2233.7|2225.7|2233.3|2225.3|0
1770114500000|2026-02-03 10:28:20|2233.8|2225.8|2233.5|2225.5|2234.5|2226.5|2233.5|2225.5|1
1770114510000|2026-02-03 10:28:30|2231|2229.5|2233.6|2225.6|2233.6|2229.5|2231|2225.2|1
1770114520000|2026-02-03 10:28:40|2233.7|2225.7|2233.3|2225.3|2234.1|2226.1|2233.3|2225.3|0
1770114530000|2026-02-03 10:28:50|2233.5|2225.5|2230.3|2228.8|2233.5|2228.8|2230.3|2225.5|0
1770114540000|2026-02-03 10:29:00|2230.5|2229|2234.1|2226.1|2234.6|2229|2230.5|2226.1|1
1770114550000|2026-02-03 10:29:10|2233.9|2225.9|2233.5|2225.5|2234.1|2226.1|2232.1|2224.1|1
1770114560000|2026-02-03 10:29:20|2233.7|2225.7|2233.6|2225.6|2235|2227|2233.4|2225.4|0
1770114570000|2026-02-03 10:29:30|2233.5|2225.5|2232.7|2224.7|2233.5|2225.5|2232.6|2224.6|0
1770114580000|2026-02-03 10:29:40|2232.8|2224.8|2232.7|2224.7|2232.8|2224.8|2232.6|2224.6|1
1770114590000|2026-02-03 10:29:50|2232.6|2224.6|2232.8|2224.8|2233.5|2228.3|2229.7|2224.6|2
1770114600000|2026-02-03 10:30:00|2232.9|2224.9|2233.7|2225.7|2234.5|2226.5|2232.9|2224.9|1
1770114610000|2026-02-03 10:30:10|2233.6|2225.6|2233.8|2225.8|2234.2|2226.2|2233.5|2225.5|0
1770114620000|2026-02-03 10:30:20|2233.7|2225.7|2233.2|2225.2|2233.7|2225.7|2233.2|2225.2|0
1770114630000|2026-02-03 10:30:30|2233.3|2225.3|2236.6|2228.6|2237.9|2231.2|2232.7|2225.3|3
1770114640000|2026-02-03 10:30:40|2237.1|2229.1|2237|2229|2238.1|2230.1|2237|2229|0
1770114650000|2026-02-03 10:30:50|2236.8|2228.8|2237.8|2229.8|2237.8|2229.8|2236.8|2228.8|0
1770114660000|2026-02-03 10:31:00|2237.9|2229.9|2235.1|2227.1|2237.9|2232.2|2233.7|2226.9|0
1770114670000|2026-02-03 10:31:10|2235.2|2227.2|2235|2227|2235.2|2227.2|2235|2227|0
1770114680000|2026-02-03 10:31:20|2234.3|2226.3|2234.3|2226.3|2234.5|2226.5|2234.3|2226.3|0
1770114690000|2026-02-03 10:31:30|2234.4|2226.4|2234|2226|2234.4|2226.4|2234|2226|0
1770114700000|2026-02-03 10:31:40|2234.1|2226.1|2233.7|2225.7|2234.1|2226.1|2233.7|2225.7|0
1770114710000|2026-02-03 10:31:50|2233.6|2225.6|2236.2|2228.2|2236.2|2228.2|2233.6|2225.6|2
1770114720000|2026-02-03 10:32:00|2236|2228|2235.4|2227.4|2236|2228|2234.3|2226.3|0
1770114730000|2026-02-03 10:32:10|2235.3|2227.3|2235.3|2227.3|2235.3|2227.3|2235.1|2227.1|0
1770114740000|2026-02-03 10:32:20|2235.4|2227.4|2232.5|2231|2235.4|2231|2232.5|2227.2|0
1770114750000|2026-02-03 10:32:30|2234.2|2226.2|2233.5|2225.5|2234.2|2226.2|2233.5|2225.5|2
1770114760000|2026-02-03 10:32:40|2233.4|2225.4|2233|2225|2233.8|2225.8|2233|2225|0
1770114770000|2026-02-03 10:32:50|2233.1|2225.1|2237.3|2229.3|2237.8|2229.8|2233.1|2225.1|3
1770114780000|2026-02-03 10:33:00|2236.8|2228.8|2236.6|2228.6|2237|2229|2236.4|2228.4|0
1770114790000|2026-02-03 10:33:10|2236.7|2228.7|2236.3|2228.3|2236.8|2228.8|2236.3|2228.3|0
1770114800000|2026-02-03 10:33:20|2236.1|2228.1|2235|2227|2236.1|2228.1|2235|2227|0
1770114810000|2026-02-03 10:33:30|2235.3|2227.3|2237.5|2229.5|2237.5|2231.7|2233.2|2227|2
1770114820000|2026-02-03 10:33:40|2237.4|2229.4|2236.2|2234.7|2237.6|2234.7|2234.3|2229.2|1
1770114830000|2026-02-03 10:33:50|2239.2|2231.2|2240.1|2232.1|2240.6|2234.7|2236.2|2230.4|3
1770114840000|2026-02-03 10:34:00|2240.2|2232.2|2237.4|2229.4|2240.3|2232.3|2237.4|2229.4|0
1770114850000|2026-02-03 10:34:10|2237.3|2229.3|2239.3|2231.3|2239.7|2232.3|2232.5|2227.2|10
1770114860000|2026-02-03 10:34:20|2239.1|2231.1|2239.3|2231.3|2239.5|2231.5|2239.1|2231.1|0
1770114870000|2026-02-03 10:34:30|2239.2|2231.2|2238.7|2230.7|2239.3|2231.3|2238.6|2230.6|2
1770114880000|2026-02-03 10:34:40|2238.5|2230.5|2238.9|2230.9|2240.3|2232.3|2238|2230|0
1770114890000|2026-02-03 10:34:50|2238.4|2230.4|2241.2|2233.2|2241.3|2235.6|2237.1|2230.4|4
1770114900000|2026-02-03 10:35:00|2241.3|2233.3|2241.6|2233.6|2241.6|2236.9|2238.4|2232.4|0
1770114910000|2026-02-03 10:35:10|2241.4|2233.4|2241.8|2233.8|2242.8|2236.9|2238.4|2233.2|2
1770114920000|2026-02-03 10:35:20|2242.1|2234.1|2241.4|2233.4|2242.6|2234.6|2241.3|2233.3|1
1770114930000|2026-02-03 10:35:30|2241|2233|2240.8|2232.8|2241.1|2233.1|2240.8|2232.8|0
1770114940000|2026-02-03 10:35:40|2236.8|2235.3|2236.8|2235.3|2236.8|2235.3|2236.7|2235.2|3
1770114950000|2026-02-03 10:35:50|2240.4|2232.4|2240.4|2232.4|2240.4|2232.4|2240.4|2232.4|2
1770114960000|2026-02-03 10:36:00|2236.9|2235.4|2241.4|2233.4|2241.4|2235.4|2236.9|2232.4|0
1770114970000|2026-02-03 10:36:10|2241.5|2233.5|2237.6|2236.1|2241.7|2236.1|2237.6|2233.1|0
1770114980000|2026-02-03 10:36:20|2237.7|2236.2|2237.7|2236.2|2241.3|2236.2|2237.7|2233|0
1770114990000|2026-02-03 10:36:30|2237.6|2236.1|2241.3|2233.3|2241.5|2236.2|2237.6|2233.2|1
1770115000000|2026-02-03 10:36:40|2241.2|2233.2|2237.6|2236.1|2241.2|2236.2|2237.6|2233.2|0
1770115010000|2026-02-03 10:36:50|2237.4|2235.9|2234.3|2232.8|2240.2|2235.9|2234.3|2232.2|3
1770115020000|2026-02-03 10:37:00|2234.2|2232.7|2234.4|2232.9|2238.8|2233.1|2234.2|2229.9|2
1770115030000|2026-02-03 10:37:10|2234.3|2232.8|2238.3|2230.3|2238.3|2233|2234|2228.9|3
1770115040000|2026-02-03 10:37:20|2238.5|2230.5|2238.3|2230.3|2238.7|2230.7|2237.2|2229.2|0
1770115050000|2026-02-03 10:37:30|2238.1|2230.1|2238|2230|2238.1|2230.1|2237.8|2229.8|0
1770115060000|2026-02-03 10:37:40|2237.9|2229.9|2238|2230|2238.1|2230.1|2237.8|2229.8|0
1770115070000|2026-02-03 10:37:50|2238.1|2230.1|2237.6|2229.6|2238.2|2230.2|2237.5|2229.5|0
1770115080000|2026-02-03 10:38:00|2237.7|2229.7|2237.8|2229.8|2237.9|2229.9|2237.6|2229.6|0
1770115090000|2026-02-03 10:38:10|2237.6|2229.6|2237.2|2229.2|2237.7|2229.7|2237.2|2229.2|0
1770115100000|2026-02-03 10:38:20|2236.2|2228.2|2241.7|2233.7|2241.7|2233.7|2236.2|2228.2|3
1770115110000|2026-02-03 10:38:30|2241.9|2233.9|2242.1|2234.1|2242.3|2234.3|2241.9|2233.9|0
1770115120000|2026-02-03 10:38:40|2242.2|2234.2|2242.1|2234.1|2242.6|2234.6|2242|2234|1
1770115130000|2026-02-03 10:38:50|2242|2234|2241.2|2233.2|2242|2234|2241.2|2233.2|0
1770115140000|2026-02-03 10:39:00|2241|2233|2241|2233|2242.1|2234.1|2240.9|2232.9|1
1770115150000|2026-02-03 10:39:10|2241.1|2233.1|2241.6|2233.6|2241.6|2233.6|2241.1|2233.1|0
1770115160000|2026-02-03 10:39:20|2241.5|2233.5|2240.5|2232.5|2241.6|2233.6|2240.5|2232.5|0
1770115170000|2026-02-03 10:39:30|2237.1|2235.6|2239.4|2231.4|2240.1|2235.6|2237.1|2231.2|2
1770115180000|2026-02-03 10:39:40|2239.3|2231.3|2239.1|2231.1|2239.6|2231.6|2239.1|2231.1|0
1770115190000|2026-02-03 10:39:50|2238.9|2230.9|2240.6|2232.6|2240.9|2237.9|2238.9|2230.9|15
1770115200000|2026-02-03 10:40:00|2240.7|2232.7|2239.7|2231.7|2240.7|2232.7|2239.7|2231.7|0
1770115210000|2026-02-03 10:40:10|2239.6|2231.6|2239.6|2231.6|2239.8|2231.8|2239.6|2231.6|0
1770115220000|2026-02-03 10:40:20|2236.3|2234.8|2237.1|2229.1|2237.9|2234.8|2236.3|2229.1|1
1770115230000|2026-02-03 10:40:30|2237.3|2229.3|2237.4|2229.4|2237.4|2229.4|2237.3|2229.3|0
1770115240000|2026-02-03 10:40:40|2237.2|2229.2|2237|2229|2237.2|2229.2|2236.9|2228.9|0
1770115250000|2026-02-03 10:40:50|2237.2|2229.2|2234.1|2232.6|2237.2|2232.6|2234|2229.2|0
1770115260000|2026-02-03 10:41:00|2234|2232.5|2238.9|2230.9|2239.6|2232.8|2234|2230.2|5
1770115270000|2026-02-03 10:41:10|2240.1|2232.1|2238.5|2230.5|2240.1|2232.1|2238.3|2230.3|0
1770115280000|2026-02-03 10:41:20|2238.4|2230.4|2238.3|2230.3|2238.5|2230.5|2238.3|2230.3|0
1770115290000|2026-02-03 10:41:30|2238.1|2230.1|2237.5|2229.5|2238.2|2230.2|2237.5|2229.5|0
1770115300000|2026-02-03 10:41:40|2237.6|2229.6|2234.3|2232.8|2237.6|2233|2234.3|2229.2|1
1770115310000|2026-02-03 10:41:50|2237.3|2229.3|2238.3|2230.3|2238.3|2233.4|2234.1|2229.2|2
1770115320000|2026-02-03 10:42:00|2238|2230|2236.3|2228.3|2238|2231.8|2233.3|2228.3|0
1770115330000|2026-02-03 10:42:10|2233.3|2231.8|2234.4|2232.9|2237.4|2232.9|2233.3|2228.3|2
1770115340000|2026-02-03 10:42:20|2234.3|2232.8|2239.3|2231.3|2239.3|2232.8|2234|2229.1|1
1770115350000|2026-02-03 10:42:30|2239.1|2231.1|2237.4|2229.4|2239.4|2231.4|2237.3|2229.3|0
1770115360000|2026-02-03 10:42:40|2237.5|2229.5|2238.1|2230.1|2238.1|2230.1|2237.5|2229.5|0
1770115370000|2026-02-03 10:42:50|2234.8|2233.3|2238|2230|2238.1|2233.5|2234.8|2230|0
1770115380000|2026-02-03 10:43:00|2234.9|2233.4|2235.4|2227.4|2239.2|2233.7|2234.9|2227.4|3
1770115390000|2026-02-03 10:43:10|2235.8|2227.8|2233.6|2225.6|2235.8|2227.8|2232.8|2224.8|1
1770115400000|2026-02-03 10:43:20|2233.5|2225.5|2235.1|2227.1|2235.2|2227.2|2233.4|2225.4|0
1770115410000|2026-02-03 10:43:30|2234.9|2226.9|2236.1|2228.1|2236.3|2230.1|2231.6|2226.6|1
1770115420000|2026-02-03 10:43:40|2236.2|2228.2|2235.7|2227.7|2236.3|2228.3|2235.3|2227.3|0
1770115430000|2026-02-03 10:43:50|2235.8|2227.8|2236.6|2228.6|2236.9|2228.9|2235.8|2227.8|2
1770115440000|2026-02-03 10:44:00|2236.5|2228.5|2232.1|2230.6|2236.6|2230.6|2232.1|2227.8|0
1770115450000|2026-02-03 10:44:10|2234.9|2226.9|2230.3|2228.8|2234.9|2228.8|2230.3|2225.9|0
1770115460000|2026-02-03 10:44:20|2230.1|2228.6|2236|2228|2236|2229.7|2230.1|2226.1|3
1770115470000|2026-02-03 10:44:30|2235.8|2227.8|2236.3|2228.3|2236.3|2228.3|2235.8|2227.8|0
1770115480000|2026-02-03 10:44:40|2236.4|2228.4|2238.1|2230.1|2238.3|2230.3|2236.4|2228.4|0
1770115490000|2026-02-03 10:44:50|2237.9|2229.9|2237.6|2229.6|2238|2230|2237.5|2229.5|0
1770115500000|2026-02-03 10:45:00|2237.5|2229.5|2236.8|2228.8|2237.8|2229.8|2236.8|2228.8|0
1770115510000|2026-02-03 10:45:10|2236.7|2228.7|2235.3|2227.3|2236.9|2228.9|2235.3|2227.3|0
1770115520000|2026-02-03 10:45:20|2235.2|2227.2|2230.6|2229.1|2235.7|2229.1|2230.5|2226.1|5
1770115530000|2026-02-03 10:45:30|2230.5|2229|2234|2226|2234.3|2229.4|2230.5|2226|2
1770115540000|2026-02-03 10:45:40|2233.9|2225.9|2233.1|2225.1|2234|2226|2233.1|2225.1|1
1770115550000|2026-02-03 10:45:50|2232.9|2224.9|2233.6|2225.6|2234|2226|2232.5|2224.5|1
1770115560000|2026-02-03 10:46:00|2233.5|2225.5|2233.6|2225.6|2233.7|2225.7|2233.5|2225.5|0
1770115570000|2026-02-03 10:46:10|2233.7|2225.7|2234.6|2226.6|2235.2|2227.2|2233.7|2225.7|2
1770115580000|2026-02-03 10:46:20|2234.5|2226.5|2233.8|2225.8|2234.5|2226.5|2233.8|2225.8|0
1770115590000|2026-02-03 10:46:30|2233.9|2225.9|2233.1|2225.1|2233.9|2225.9|2232.7|2224.7|1
1770115600000|2026-02-03 10:46:40|2233|2225|2229.1|2227.6|2233|2228.2|2229.1|2224.4|0
1770115610000|2026-02-03 10:46:50|2232.2|2224.2|2233.4|2225.4|2233.4|2227.5|2228.9|2224|4
1770115620000|2026-02-03 10:47:00|2233.3|2225.3|2232.3|2224.3|2233.3|2227.8|2229.3|2224.3|0
1770115640000|2026-02-03 10:47:20|2234.5|2226.5|2234.3|2226.3|2236.1|2228.1|2234.1|2226.1|2
1770115650000|2026-02-03 10:47:30|2234.2|2226.2|2235.4|2227.4|2235.6|2229.3|2230.8|2225.6|1
1770115660000|2026-02-03 10:47:40|2235.5|2227.5|2236.2|2228.2|2236.2|2228.2|2235.5|2227.5|0
1770115670000|2026-02-03 10:47:50|2236.3|2228.3|2238.2|2230.2|2238.5|2230.5|2236.3|2228.3|0
1770115680000|2026-02-03 10:48:00|2238.5|2230.5|2237.2|2229.2|2238.5|2230.5|2237.2|2229.2|0
1770115690000|2026-02-03 10:48:10|2237.1|2229.1|2237.2|2229.2|2237.2|2229.2|2236.7|2228.7|0
1770115700000|2026-02-03 10:48:20|2237.4|2229.4|2236.6|2228.6|2237.4|2229.4|2236.4|2228.4|0
1770115710000|2026-02-03 10:48:30|2236.5|2228.5|2236.2|2228.2|2236.5|2228.5|2236.2|2228.2|0
1770115720000|2026-02-03 10:48:40|2236.5|2228.5|2235.7|2227.7|2236.5|2228.5|2235.7|2227.7|0
1770115730000|2026-02-03 10:48:50|2235.8|2227.8|2235.3|2227.3|2235.9|2231.4|2232.8|2227.3|0
1770115740000|2026-02-03 10:49:00|2235.2|2227.2|2231.9|2230.4|2235.3|2230.8|2231.9|2227.2|0
1770115750000|2026-02-03 10:49:10|2232|2230.5|2234.3|2226.3|2234.9|2230.7|2232|2226.3|0
1770115760000|2026-02-03 10:49:20|2231.2|2229.7|2235.1|2227.1|2235.4|2229.7|2231.2|2227.1|0
1770115770000|2026-02-03 10:49:30|2234.9|2226.9|2234.7|2226.7|2234.9|2226.9|2234.2|2226.2|0
1770115780000|2026-02-03 10:49:40|2234.5|2226.5|2234.7|2226.7|2234.7|2226.7|2234.5|2226.5|0
1770115790000|2026-02-03 10:49:50|2234.6|2226.6|2234.3|2226.3|2234.7|2229.9|2231.4|2226.3|0
1770115800000|2026-02-03 10:50:00|2234.4|2226.4|2233.9|2225.9|2234.7|2229.4|2230.9|2225.9|0
1770115810000|2026-02-03 10:50:10|2231.1|2229.6|2236.1|2228.1|2236.1|2229.6|2231.1|2227.6|2
1770115820000|2026-02-03 10:50:20|2236|2228|2232.1|2230.6|2236|2230.7|2231.4|2226.7|2
1770115830000|2026-02-03 10:50:30|2235.5|2227.5|2235.4|2233.9|2239|2233.9|2232.2|2227.5|2
1770115840000|2026-02-03 10:50:40|2235.3|2233.8|2238.1|2230.1|2238.5|2233.8|2235.3|2230|0
1770115850000|2026-02-03 10:50:50|2235|2233.5|2238.6|2230.6|2238.6|2233.8|2235|2229.9|3
1770115860000|2026-02-03 10:51:00|2238.3|2230.3|2236.3|2228.3|2238.5|2234.1|2235.6|2228.2|2
1770115870000|2026-02-03 10:51:10|2236.1|2228.1|2235.6|2227.6|2236.1|2228.1|2235.5|2227.5|0
1770115880000|2026-02-03 10:51:20|2235.7|2227.7|2234.2|2226.2|2235.9|2227.9|2234.2|2226.2|0
1770115890000|2026-02-03 10:51:30|2234.4|2226.4|2231.3|2229.8|2234.4|2229.9|2231.2|2226.3|0
1770115900000|2026-02-03 10:51:40|2231.5|2230|2234.2|2226.2|2235.9|2230|2231.5|2226.1|6
1770115910000|2026-02-03 10:51:50|2234.1|2226.1|2230.4|2228.9|2234.3|2228.9|2230.4|2226.1|0
1770115920000|2026-02-03 10:52:00|2230.3|2228.8|2231.5|2223.5|2233.1|2228.8|2228.6|2223.5|1
1770115930000|2026-02-03 10:52:10|2231.4|2223.4|2226.8|2225.3|2231.4|2226.1|2226.8|2221.7|1
1770115940000|2026-02-03 10:52:20|2227|2225.5|2230|2222|2231.5|2225.5|2227|2222|5
1770115960000|2026-02-03 10:52:40|2229.7|2221.7|2228.5|2220.5|2229.7|2221.7|2228.5|2220.5|2
1770115970000|2026-02-03 10:52:50|2228.6|2220.6|2228.2|2220.2|2228.6|2220.6|2228.2|2220.2|0
1770115980000|2026-02-03 10:53:00|2228.1|2220.1|2230.5|2222.5|2230.5|2222.5|2228.1|2220.1|2
1770115990000|2026-02-03 10:53:10|2230.4|2222.4|2230.2|2222.2|2230.4|2222.4|2229.7|2221.7|0
1770116000000|2026-02-03 10:53:20|2230.3|2222.3|2229.2|2221.2|2230.4|2225.7|2227.2|2221|0
1770116010000|2026-02-03 10:53:30|2229.1|2221.1|2229.2|2221.2|2229.2|2223.5|2224.7|2220|4
1770116020000|2026-02-03 10:53:40|2229.1|2221.1|2229|2221|2229.3|2221.3|2228.6|2220.6|1
1770116030000|2026-02-03 10:53:50|2229.2|2221.2|2229.6|2221.6|2229.6|2221.6|2229.2|2221.2|0
1770116040000|2026-02-03 10:54:00|2229.7|2221.7|2230.1|2222.1|2230.1|2222.1|2229.6|2221.6|0
1770116050000|2026-02-03 10:54:10|2227|2225.5|2228.9|2220.9|2229.9|2225.5|2227|2220.9|0
1770116060000|2026-02-03 10:54:20|2228.8|2220.8|2226|2224.5|2229.4|2224.6|2226|2220.8|0
1770116070000|2026-02-03 10:54:30|2226.1|2224.6|2229.5|2221.5|2230.3|2224.6|2226|2221.3|1
1770116080000|2026-02-03 10:54:40|2229.6|2221.6|2229.5|2221.5|2229.7|2224.9|2226.4|2221.5|0
1770116090000|2026-02-03 10:54:50|2229.4|2221.4|2229.4|2221.4|2229.6|2224.9|2226.4|2221.3|1
1770116100000|2026-02-03 10:55:00|2226.3|2224.8|2226.2|2224.7|2226.5|2225|2226.2|2224.7|0
1770116110000|2026-02-03 10:55:10|2229.4|2221.4|2227.3|2219.3|2229.4|2224.7|2225.5|2219.3|2
1770116120000|2026-02-03 10:55:20|2227.2|2219.2|2223.6|2222.1|2227.2|2222.1|2223.5|2218.8|1
1770116130000|2026-02-03 10:55:30|2223.8|2222.3|2229|2221|2229.2|2223|2223.8|2220.6|3
1770116140000|2026-02-03 10:55:40|2229.5|2221.5|2228.9|2220.9|2229.5|2221.5|2228.9|2220.9|0
1770116150000|2026-02-03 10:55:50|2228.8|2220.8|2229.6|2221.6|2229.6|2221.6|2228.8|2220.8|0
1770116160000|2026-02-03 10:56:00|2229.2|2221.2|2227|2219|2229.2|2221.2|2227|2219|1
1770116170000|2026-02-03 10:56:10|2226.9|2218.9|2222.4|2220.9|2226.9|2221|2222.3|2218.9|3
1770116180000|2026-02-03 10:56:20|2222.5|2221|2224.8|2216.8|2224.8|2221|2221.4|2216.8|1
1770116190000|2026-02-03 10:56:30|2221.6|2220.1|2221.7|2220.2|2221.8|2220.3|2221.6|2220.1|6
1770116200000|2026-02-03 10:56:40|2221.8|2220.3|2225.9|2217.9|2226.3|2220.8|2221.8|2217.3|0
1770116210000|2026-02-03 10:56:50|2225.8|2217.8|2218.9|2210.9|2225.8|2219.6|2216.1|2210.9|13
1770116220000|2026-02-03 10:57:00|2218.6|2210.6|2216.5|2208.5|2218.7|2214|2215|2208.5|1
1770116230000|2026-02-03 10:57:10|2216.4|2208.4|2216.3|2208.3|2216.4|2211.4|2211.6|2206.7|8
1770116240000|2026-02-03 10:57:20|2216.2|2208.2|2216.5|2208.5|2216.5|2211.7|2212.7|2208|1
1770116250000|2026-02-03 10:57:30|2213.3|2211.8|2216.7|2208.7|2217.6|2211.9|2213.3|2208.1|1
1770116260000|2026-02-03 10:57:40|2216.9|2208.9|2217.8|2209.8|2217.8|2212.2|2213.7|2208.5|0
1770116270000|2026-02-03 10:57:50|2217.9|2209.9|2218.4|2210.4|2218.5|2210.5|2217.9|2209.9|0
1770116280000|2026-02-03 10:58:00|2219.3|2211.3|2213.2|2211.7|2219.3|2211.7|2213.2|2207.7|2
1770116290000|2026-02-03 10:58:10|2213.1|2211.6|2215.9|2207.9|2217.6|2212.1|2212.2|2207.9|6
1770116300000|2026-02-03 10:58:20|2212.5|2211|2216|2208|2216.2|2211|2212.5|2207.9|0
1770116310000|2026-02-03 10:58:30|2213|2211.5|2216.9|2208.9|2216.9|2211.5|2213|2208.5|0
1770116320000|2026-02-03 10:58:40|2216.6|2208.6|2217.2|2209.2|2217.3|2209.3|2216|2208|1
1770116330000|2026-02-03 10:58:50|2217|2209|2218|2210|2218|2210|2216.8|2208.8|0
1770116340000|2026-02-03 10:59:00|2218.2|2210.2|2219.1|2211.1|2219.2|2213.4|2214.9|2210.2|0
1770116350000|2026-02-03 10:59:10|2219.2|2211.2|2218.4|2210.4|2219.2|2214.2|2214.3|2209|1
1770116360000|2026-02-03 10:59:20|2218.2|2210.2|2217.5|2209.5|2218.2|2210.2|2217.1|2209.1|0
1770116370000|2026-02-03 10:59:30|2217.4|2209.4|2214.5|2206.5|2217.4|2210.8|2212.3|2206.2|4
1770116380000|2026-02-03 10:59:40|2214.3|2206.3|2214.3|2206.3|2214.3|2206.3|2214.2|2206.2|0
1770116390000|2026-02-03 10:59:50|2214.2|2206.2|2212.5|2204.5|2214.2|2208|2209.5|2204.4|1
1770116400000|2026-02-03 11:00:00|2212.6|2204.6|2211.1|2203.1|2212.6|2204.6|2211.1|2203.1|2
1770116410000|2026-02-03 11:00:10|2211|2203|2207.6|2206.1|2211.1|2206.2|2207.6|2202.9|0
1770116420000|2026-02-03 11:00:20|2207.5|2206|2211.3|2203.3|2212|2206.5|2207.4|2202.3|2
1770116430000|2026-02-03 11:00:30|2208.3|2206.8|2211.3|2203.3|2211.7|2206.8|2206.4|2202.2|6
1770116440000|2026-02-03 11:00:40|2211.2|2203.2|2210.2|2202.2|2211.2|2205.4|2206.7|2201.8|2
1770116450000|2026-02-03 11:00:50|2210.1|2202.1|2210.6|2202.6|2211.4|2203.4|2210.1|2202.1|1
1770116460000|2026-02-03 11:01:00|2210.5|2202.5|2206.4|2204.9|2210.6|2204.9|2206.4|2201.4|0
1770116470000|2026-02-03 11:01:10|2210.8|2202.8|2210.9|2202.9|2210.9|2202.9|2210.8|2202.8|2
1770116480000|2026-02-03 11:01:20|2211|2203|2211.6|2203.6|2212.3|2206.2|2207.7|2202.8|3
1770116490000|2026-02-03 11:01:30|2211.1|2203.1|2211.4|2203.4|2211.6|2203.6|2211|2203|0
1770116500000|2026-02-03 11:01:40|2211.8|2203.8|2213.2|2205.2|2213.6|2205.6|2211.8|2203.8|1
1770116510000|2026-02-03 11:01:50|2212.4|2204.4|2213.3|2205.3|2213.3|2208.3|2209.8|2203.9|3
1770116520000|2026-02-03 11:02:00|2213.6|2205.6|2213.1|2205.1|2213.7|2205.7|2213.1|2205.1|0
1770116530000|2026-02-03 11:02:10|2213.4|2205.4|2211.8|2203.8|2213.4|2205.4|2211.8|2203.8|2
1770116540000|2026-02-03 11:02:20|2211.9|2203.9|2209.9|2201.9|2212.1|2206.4|2207.9|2200.9|6
1770116550000|2026-02-03 11:02:30|2210.1|2202.1|2210.1|2202.1|2210.7|2202.7|2210|2202|0
1770116560000|2026-02-03 11:02:40|2210|2202|2210.4|2202.4|2210.5|2205.8|2207.3|2201.5|0
1770116570000|2026-02-03 11:02:50|2209.1|2201.1|2207.9|2199.9|2209.3|2201.3|2207.8|2199.8|2
1770116580000|2026-02-03 11:03:00|2208|2200|2208.5|2200.5|2209.1|2204.4|2205.8|2200|0
1770116590000|2026-02-03 11:03:10|2208.6|2200.6|2207.5|2199.5|2208.6|2202.4|2203.9|2199.5|0
1770116600000|2026-02-03 11:03:20|2207.4|2199.4|2210.4|2202.4|2210.4|2202.4|2207.4|2199.4|2
1770116610000|2026-02-03 11:03:30|2209.8|2201.8|2210.4|2202.4|2210.4|2202.4|2209.3|2201.3|0
1770116620000|2026-02-03 11:03:40|2210.6|2202.6|2212.1|2204.1|2212.1|2204.1|2210.4|2202.4|1
1770116630000|2026-02-03 11:03:50|2212.2|2204.2|2213.5|2205.5|2214.1|2206.1|2212.2|2204.2|1
1770116640000|2026-02-03 11:04:00|2213.6|2205.6|2212.2|2204.2|2214|2208.5|2209.9|2204|0
1770116650000|2026-02-03 11:04:10|2213.3|2205.3|2213.6|2205.6|2213.6|2205.6|2212.2|2204.2|2
1770116660000|2026-02-03 11:04:20|2213.3|2205.3|2214.1|2206.1|2214.2|2206.2|2213.3|2205.3|0
1770116670000|2026-02-03 11:04:30|2214.2|2206.2|2215.4|2207.4|2215.7|2209.7|2211|2206.2|6
1770116680000|2026-02-03 11:04:40|2215.5|2207.5|2217|2209|2217.2|2210.9|2212.3|2207.4|2
1770116690000|2026-02-03 11:04:50|2217.1|2209.1|2217.9|2209.9|2218.1|2212.1|2213.6|2208.2|4
1770116700000|2026-02-03 11:05:00|2217.8|2209.8|2217.8|2209.8|2217.8|2209.8|2216.1|2208.1|2
1770116710000|2026-02-03 11:05:10|2217.6|2209.6|2218.9|2210.9|2219|2211|2217.4|2209.4|0
1770116720000|2026-02-03 11:05:20|2218.8|2210.8|2219.4|2211.4|2219.5|2211.5|2218.6|2210.6|0
1770116730000|2026-02-03 11:05:30|2219.5|2211.5|2222.8|2214.8|2223|2215|2219.5|2211.5|4
1770116740000|2026-02-03 11:05:40|2222.9|2214.9|2222.3|2214.3|2223.3|2215.3|2222.2|2214.2|0
1770116750000|2026-02-03 11:05:50|2222.4|2214.4|2223.3|2215.3|2223.5|2215.5|2222.4|2214.4|1
1770116760000|2026-02-03 11:06:00|2223.6|2215.6|2223.6|2215.6|2223.6|2215.6|2223.5|2215.5|0
1770116770000|2026-02-03 11:06:10|2223.5|2215.5|2224|2216|2224|2216|2223.3|2215.3|0
1770116780000|2026-02-03 11:06:20|2224.2|2216.2|2223.9|2215.9|2224.2|2216.2|2222.9|2214.9|1
1770116790000|2026-02-03 11:06:30|2224|2216|2223.1|2215.1|2224|2216|2223.1|2215.1|0
1770116800000|2026-02-03 11:06:40|2223|2215|2223.4|2215.4|2223.4|2215.4|2222.7|2214.7|0
1770116810000|2026-02-03 11:06:50|2223.8|2215.8|2221.1|2219.6|2224.3|2219.7|2221.1|2215.8|0
1770116820000|2026-02-03 11:07:00|2224.3|2216.3|2223.7|2215.7|2224.3|2216.3|2223.4|2215.4|0
1770116830000|2026-02-03 11:07:10|2223.3|2215.3|2223.3|2215.3|2223.6|2215.6|2223.2|2215.2|0
1770116840000|2026-02-03 11:07:20|2223.2|2215.2|2223.5|2215.5|2223.6|2215.6|2223.2|2215.2|1
1770116850000|2026-02-03 11:07:30|2223.4|2215.4|2223|2215|2223.4|2215.4|2223|2215|2
1770116860000|2026-02-03 11:07:40|2223.1|2215.1|2220.1|2218.6|2223.1|2218.6|2220.1|2215.1|0
1770116870000|2026-02-03 11:07:50|2223.2|2215.2|2223|2215|2223.2|2215.2|2223|2215|0
1770116880000|2026-02-03 11:08:00|2223.1|2215.1|2222.9|2214.9|2223.1|2215.1|2222.9|2214.9|0
1770116890000|2026-02-03 11:08:10|2222.8|2214.8|2219.7|2218.2|2222.8|2218.2|2219.6|2214.7|0
1770116900000|2026-02-03 11:08:20|2219.6|2218.1|2224.2|2216.2|2224.2|2218.2|2219.5|2214.8|2
1770116910000|2026-02-03 11:08:30|2224|2216|2222.7|2214.7|2224.1|2216.1|2221.9|2213.9|1
1770116920000|2026-02-03 11:08:40|2221.7|2213.7|2221.5|2213.5|2221.7|2213.7|2221.2|2213.2|1
1770116930000|2026-02-03 11:08:50|2221.6|2213.6|2222.8|2214.8|2222.8|2214.8|2220.7|2212.7|1
1770116940000|2026-02-03 11:09:00|2222.7|2214.7|2223.9|2215.9|2224.2|2216.2|2222.1|2214.1|0
1770116950000|2026-02-03 11:09:10|2223.7|2215.7|2222.6|2214.6|2223.7|2215.7|2222.2|2214.2|2
1770116960000|2026-02-03 11:09:20|2222.7|2214.7|2223.9|2215.9|2224|2216|2222.6|2214.6|1
1770116970000|2026-02-03 11:09:30|2223.8|2215.8|2222.7|2214.7|2223.8|2215.8|2222.2|2214.2|0
1770116980000|2026-02-03 11:09:40|2222.6|2214.6|2221.7|2213.7|2222.6|2214.6|2221.7|2213.7|1
1770116990000|2026-02-03 11:09:50|2221.5|2213.5|2222.4|2214.4|2222.4|2217|2218.5|2213.5|1
1770117000000|2026-02-03 11:10:00|2222.6|2214.6|2223.9|2215.9|2223.9|2215.9|2222.6|2214.6|1
1770117010000|2026-02-03 11:10:10|2224.1|2216.1|2223.8|2215.8|2224.1|2216.1|2223.6|2215.6|1
1770117020000|2026-02-03 11:10:20|2223.9|2215.9|2225.4|2217.4|2225.4|2217.4|2223.9|2215.9|1
1770117030000|2026-02-03 11:10:30|2225.3|2217.3|2225.2|2217.2|2225.6|2217.6|2225.2|2217.2|0
1770117040000|2026-02-03 11:10:40|2224.8|2216.8|2225|2217|2225|2217|2224.5|2216.5|0
1770117050000|2026-02-03 11:10:50|2225.1|2217.1|2226|2218|2226|2218|2225.1|2217.1|1
1770117060000|2026-02-03 11:11:00|2225.9|2217.9|2224.8|2216.8|2225.9|2217.9|2224.7|2216.7|0
1770117070000|2026-02-03 11:11:10|2224.9|2216.9|2225.9|2217.9|2225.9|2217.9|2224.9|2216.9|0
1770117080000|2026-02-03 11:11:20|2226|2218|2226|2218|2226|2221.3|2222.8|2217.7|0
1770117090000|2026-02-03 11:11:30|2225.6|2217.6|2225.6|2217.6|2225.6|2217.6|2225|2217|0
1770117100000|2026-02-03 11:11:40|2225.5|2217.5|2225.5|2217.5|2225.5|2217.5|2225.4|2217.4|0
1770117110000|2026-02-03 11:11:50|2225.8|2217.8|2225|2217|2225.8|2217.8|2225|2217|0
1770117120000|2026-02-03 11:12:00|2224.9|2216.9|2225.3|2217.3|2225.3|2217.3|2223.1|2215.1|2
1770117130000|2026-02-03 11:12:10|2225.2|2217.2|2225.4|2217.4|2225.9|2217.9|2225.1|2217.1|1
1770117140000|2026-02-03 11:12:20|2225.5|2217.5|2223.9|2215.9|2225.7|2217.7|2223.8|2215.8|1
1770117150000|2026-02-03 11:12:30|2224|2216|2225|2217|2225|2217|2224|2216|0
1770117160000|2026-02-03 11:12:40|2224.4|2216.4|2224.8|2216.8|2224.8|2216.8|2224.4|2216.4|0
1770117170000|2026-02-03 11:12:50|2224.9|2216.9|2225.4|2217.4|2225.5|2217.5|2224.9|2216.9|0
1770117180000|2026-02-03 11:13:00|2225.3|2217.3|2225.7|2217.7|2226|2218|2224.9|2216.9|1
1770117190000|2026-02-03 11:13:10|2225|2217|2225.1|2217.1|2225.2|2217.2|2225|2217|0
1770117200000|2026-02-03 11:13:20|2224|2216|2224.9|2216.9|2225|2219.9|2221.4|2215.3|0
1770117210000|2026-02-03 11:13:30|2225|2217|2222.5|2221|2225.6|2221|2222.5|2216.9|0
1770117220000|2026-02-03 11:13:40|2227|2219|2225.8|2217.8|2227.1|2221.7|2223.2|2217.8|2
1770117230000|2026-02-03 11:13:50|2225.7|2217.7|2225.3|2217.3|2225.7|2220.7|2222.1|2216.8|0
1770117240000|2026-02-03 11:14:00|2222.1|2220.6|2225.6|2217.6|2226.2|2221.6|2222.1|2217.6|1
1770117250000|2026-02-03 11:14:10|2225.7|2217.7|2225.3|2217.3|2226|2218|2225.3|2217.3|0
1770117260000|2026-02-03 11:14:20|2225.2|2217.2|2225.2|2217.2|2225.3|2217.3|2225.2|2217.2|0
1770117270000|2026-02-03 11:14:30|2225.3|2217.3|2226.1|2218.1|2226.1|2218.1|2225.2|2217.2|0
1770117280000|2026-02-03 11:14:40|2225.9|2217.9|2225.6|2217.6|2226|2218|2225.6|2217.6|0
1770117290000|2026-02-03 11:14:50|2225.7|2217.7|2225.5|2217.5|2225.9|2217.9|2225.5|2217.5|0
1770117300000|2026-02-03 11:15:00|2225.4|2217.4|2221.5|2220|2225.5|2220.7|2221.5|2217.4|1
1770117310000|2026-02-03 11:15:10|2223.9|2215.9|2225.9|2217.9|2225.9|2220|2221.4|2215.9|1
1770117320000|2026-02-03 11:15:20|2226|2218|2226|2218|2226|2221.5|2223|2217.9|0
1770117330000|2026-02-03 11:15:30|2225.8|2217.8|2225.6|2217.6|2225.8|2217.8|2225.6|2217.6|0
1770117340000|2026-02-03 11:15:40|2224.5|2216.5|2226|2218|2226|2218|2224.5|2216.5|0
1770117350000|2026-02-03 11:15:50|2225.9|2217.9|2226|2218|2226.1|2221.5|2222.9|2217.9|0
1770117360000|2026-02-03 11:16:00|2225.8|2217.8|2225.1|2217.1|2225.8|2217.8|2225.1|2217.1|0
1770117370000|2026-02-03 11:16:10|2225|2217|2224.3|2216.3|2225|2217|2224.3|2216.3|1
1770117380000|2026-02-03 11:16:20|2220.9|2219.4|2224.8|2216.8|2224.8|2219.9|2220.9|2215.5|6
1770117390000|2026-02-03 11:16:30|2225|2217|2226|2218|2226|2220.5|2221.7|2216.7|1
1770117400000|2026-02-03 11:16:40|2224.9|2216.9|2224.9|2216.9|2224.9|2216.9|2224.9|2216.9|1
1770117410000|2026-02-03 11:16:50|2225|2217|2224.6|2216.6|2225.2|2217.2|2224.6|2216.6|0
1770117420000|2026-02-03 11:17:00|2223.9|2215.9|2223.9|2215.9|2224.3|2216.3|2223.1|2215.1|0
1770117430000|2026-02-03 11:17:10|2223.8|2215.8|2222.7|2214.7|2223.9|2215.9|2222.6|2214.6|0
1770117440000|2026-02-03 11:17:20|2222.6|2214.6|2221|2213|2222.6|2214.6|2220.6|2212.6|0
1770117450000|2026-02-03 11:17:30|2220.9|2212.9|2221.2|2213.2|2221.7|2213.7|2220.9|2212.9|0
1770117460000|2026-02-03 11:17:40|2221.1|2213.1|2220.8|2212.8|2221.2|2213.2|2220.6|2212.6|1
1770117470000|2026-02-03 11:17:50|2220.9|2212.9|2221|2213|2221.6|2213.6|2220.9|2212.9|0
1770117480000|2026-02-03 11:18:00|2221.1|2213.1|2221.8|2213.8|2221.9|2213.9|2221.1|2213.1|0
1770117490000|2026-02-03 11:18:10|2221.9|2213.9|2221.9|2213.9|2222.3|2214.3|2221.9|2213.9|0
1770117500000|2026-02-03 11:18:20|2221.5|2213.5|2220.3|2212.3|2221.6|2213.6|2219.6|2211.6|0
1770117510000|2026-02-03 11:18:30|2220.2|2212.2|2220.2|2212.2|2220.2|2212.2|2220.1|2212.1|0
1770117520000|2026-02-03 11:18:40|2220.4|2212.4|2220.4|2212.4|2220.5|2215.8|2217.3|2212|0
1770117530000|2026-02-03 11:18:50|2222|2214|2221.4|2213.4|2222.6|2214.6|2221.3|2213.3|2
1770117540000|2026-02-03 11:19:00|2221.6|2213.6|2220.4|2212.4|2221.6|2213.6|2220.4|2212.4|0
1770117550000|2026-02-03 11:19:10|2220.6|2212.6|2220.1|2212.1|2221.4|2213.4|2219.9|2211.9|3
1770117560000|2026-02-03 11:19:20|2220.2|2212.2|2220.3|2212.3|2221.3|2213.3|2220|2212|0
1770117570000|2026-02-03 11:19:30|2220.4|2212.4|2220.8|2212.8|2221.3|2213.3|2220.4|2212.4|0
1770117580000|2026-02-03 11:19:40|2220.9|2212.9|2220.6|2212.6|2220.9|2212.9|2220|2212|0
1770117590000|2026-02-03 11:19:50|2220.7|2212.7|2220.2|2212.2|2221|2213|2220.1|2212.1|0
1770117600000|2026-02-03 11:20:00|2220.5|2212.5|2218.6|2210.6|2220.6|2212.6|2218.6|2210.6|1
1770117610000|2026-02-03 11:20:10|2218.7|2210.7|2218.6|2210.6|2219.2|2211.2|2217.4|2209.4|1
1770117620000|2026-02-03 11:20:20|2218.4|2210.4|2217.9|2209.9|2218.4|2210.4|2217.8|2209.8|0
1770117630000|2026-02-03 11:20:30|2218|2210|2218.5|2210.5|2218.5|2210.5|2218|2210|0
1770117640000|2026-02-03 11:20:40|2218.8|2210.8|2218.4|2210.4|2219.3|2211.3|2218.1|2210.1|0
1770117650000|2026-02-03 11:20:50|2218.6|2210.6|2218.6|2210.6|2218.8|2210.8|2218.1|2210.1|0
1770117660000|2026-02-03 11:21:00|2218.7|2210.7|2217.9|2209.9|2219|2211|2217.9|2209.9|0
1770117670000|2026-02-03 11:21:10|2218|2210|2218.4|2210.4|2218.6|2210.6|2218|2210|0
1770117680000|2026-02-03 11:21:20|2218.5|2210.5|2218.7|2210.7|2218.7|2210.7|2218.5|2210.5|0
1770117690000|2026-02-03 11:21:30|2219.2|2211.2|2220.9|2212.9|2220.9|2212.9|2219|2211|5
1770117700000|2026-02-03 11:21:40|2221|2213|2220.8|2212.8|2221|2213|2220.6|2212.6|0
1770117710000|2026-02-03 11:21:50|2220.9|2212.9|2222.4|2214.4|2222.6|2214.6|2220.9|2212.9|0
1770117720000|2026-02-03 11:22:00|2222.3|2214.3|2221|2213|2222.3|2214.3|2220.4|2212.4|2
1770117730000|2026-02-03 11:22:10|2220.8|2212.8|2220.9|2212.9|2221.1|2213.1|2220.4|2212.4|0
1770117740000|2026-02-03 11:22:20|2220.4|2212.4|2220.9|2212.9|2221|2213|2220.3|2212.3|0
1770117750000|2026-02-03 11:22:30|2220.8|2212.8|2220.9|2212.9|2221|2213|2220.7|2212.7|0
1770117760000|2026-02-03 11:22:40|2220.7|2212.7|2222.4|2214.4|2222.4|2214.4|2220.5|2212.5|1
1770117770000|2026-02-03 11:22:50|2222.2|2214.2|2221.7|2213.7|2222.4|2214.4|2221.5|2213.5|0
1770117780000|2026-02-03 11:23:00|2221.3|2213.3|2219.6|2211.6|2221.4|2216.5|2218|2211.4|1
1770117790000|2026-02-03 11:23:10|2219.5|2211.5|2219.7|2211.7|2219.9|2211.9|2219.5|2211.5|0
1770117800000|2026-02-03 11:23:20|2218.3|2210.3|2218.3|2210.3|2218.3|2210.3|2218.3|2210.3|1
1770117810000|2026-02-03 11:23:30|2218.1|2210.1|2215.5|2207.5|2218.1|2210.1|2215.5|2207.5|0
1770117820000|2026-02-03 11:23:40|2215.8|2207.8|2214.2|2206.2|2215.8|2210.4|2211.7|2206.2|1
1770117830000|2026-02-03 11:23:50|2214|2206|2214.6|2206.6|2214.6|2206.6|2214|2206|0
1770117840000|2026-02-03 11:24:00|2214.7|2206.7|2212.3|2204.3|2214.7|2208.8|2210.3|2204.3|4
1770117850000|2026-02-03 11:24:10|2212.2|2204.2|2211.8|2203.8|2212.5|2207.7|2209.2|2203.5|2
1770117860000|2026-02-03 11:24:20|2211.7|2203.7|2213.1|2205.1|2213.1|2205.1|2210.9|2202.9|6
1770117870000|2026-02-03 11:24:30|2213.7|2205.7|2213.8|2205.8|2214.6|2206.6|2213.7|2205.7|0
1770117880000|2026-02-03 11:24:40|2214|2206|2213.4|2205.4|2214|2206|2213.4|2205.4|2
1770117890000|2026-02-03 11:24:50|2213.3|2205.3|2214.3|2206.3|2214.3|2206.3|2212.8|2204.8|0
1770117900000|2026-02-03 11:25:00|2211.1|2209.6|2215.7|2207.7|2216.1|2209.7|2211|2206.3|1
1770117910000|2026-02-03 11:25:10|2215.8|2207.8|2217.2|2209.2|2217.4|2211.8|2213.3|2207.3|2
1770117920000|2026-02-03 11:25:20|2217.3|2209.3|2218.5|2210.5|2218.5|2210.5|2217.3|2209.3|0
1770117930000|2026-02-03 11:25:30|2218.3|2210.3|2218.6|2210.6|2218.6|2210.6|2218.3|2210.3|0
1770117940000|2026-02-03 11:25:40|2218.5|2210.5|2220.1|2212.1|2220.1|2212.1|2218.5|2210.5|1
1770117950000|2026-02-03 11:25:50|2220.8|2212.8|2222.1|2214.1|2222.1|2214.1|2220.8|2212.8|0
1770117960000|2026-02-03 11:26:00|2222.2|2214.2|2219.7|2218.2|2222.9|2218.2|2219.7|2214.1|0
1770117970000|2026-02-03 11:26:10|2224.8|2216.8|2224.8|2216.8|2224.8|2216.8|2224.2|2216.2|2
1770117980000|2026-02-03 11:26:20|2224.9|2216.9|2225.8|2217.8|2225.8|2217.8|2224.8|2216.8|0
1770117990000|2026-02-03 11:26:30|2225.9|2217.9|2225.8|2217.8|2226.8|2218.8|2225.8|2217.8|2
1770118000000|2026-02-03 11:26:40|2225.7|2217.7|2226.1|2218.1|2226.1|2218.1|2225.7|2217.7|0
1770118010000|2026-02-03 11:26:50|2225.9|2217.9|2224.7|2216.7|2225.9|2217.9|2224.7|2216.7|1
1770118020000|2026-02-03 11:27:00|2224.6|2216.6|2227.2|2219.2|2227.4|2219.4|2224.2|2216.2|3
1770118030000|2026-02-03 11:27:10|2227.3|2219.3|2228.1|2220.1|2228.1|2220.1|2227.2|2219.2|0
1770118040000|2026-02-03 11:27:20|2228.2|2220.2|2229.7|2221.7|2229.7|2223.7|2225.2|2220.2|1
1770118050000|2026-02-03 11:27:30|2229.6|2221.6|2227.6|2219.6|2229.6|2221.6|2227.6|2219.6|1
1770118060000|2026-02-03 11:27:40|2227.8|2219.8|2229.5|2221.5|2229.5|2221.5|2227.8|2219.8|0
1770118070000|2026-02-03 11:27:50|2229.3|2221.3|2228.9|2220.9|2229.3|2221.3|2228.3|2220.3|0
1770118080000|2026-02-03 11:28:00|2228.8|2220.8|2228.9|2220.9|2228.9|2220.9|2228.7|2220.7|0
1770118090000|2026-02-03 11:28:10|2228.7|2220.7|2227.6|2219.6|2228.9|2220.9|2227.6|2219.6|0
1770118100000|2026-02-03 11:28:20|2227.7|2219.7|2227.4|2219.4|2227.7|2219.7|2227|2219|0
1770118110000|2026-02-03 11:28:30|2227.3|2219.3|2227.7|2219.7|2228|2220|2227.3|2219.3|0
1770118120000|2026-02-03 11:28:40|2224.4|2222.9|2227.6|2219.6|2228|2222.9|2224.4|2218.5|1
1770118130000|2026-02-03 11:28:50|2228|2220|2229.4|2221.4|2229.6|2221.6|2228|2220|1
1770118140000|2026-02-03 11:29:00|2229.8|2221.8|2229.4|2221.4|2230.6|2222.6|2229.4|2221.4|1
1770118150000|2026-02-03 11:29:10|2229.5|2221.5|2230.8|2222.8|2231.4|2223.4|2229.4|2221.4|7
1770118160000|2026-02-03 11:29:20|2230.9|2222.9|2230.8|2222.8|2230.9|2222.9|2230.8|2222.8|0
1770118170000|2026-02-03 11:29:30|2230.9|2222.9|2230.9|2222.9|2231|2223|2230.9|2222.9|0
1770118180000|2026-02-03 11:29:40|2231|2223|2230.9|2222.9|2231|2223|2230.9|2222.9|0
1770118190000|2026-02-03 11:29:50|2230.4|2222.4|2230|2222|2230.4|2225.7|2227.2|2221.8|3
1770118200000|2026-02-03 11:30:00|2230.1|2222.1|2228.1|2226.6|2231|2226.6|2228.1|2221.7|4
1770118210000|2026-02-03 11:30:10|2230.6|2222.6|2230.6|2222.6|2230.6|2222.6|2230.6|2222.6|2
1770118220000|2026-02-03 11:30:20|2230.8|2222.8|2230.4|2222.4|2230.8|2222.8|2230.4|2222.4|0
1770118230000|2026-02-03 11:30:30|2230.3|2222.3|2227.8|2226.3|2230.8|2226.3|2227.8|2222.3|0
1770118240000|2026-02-03 11:30:40|2227.9|2226.4|2227.9|2226.4|2230.9|2226.4|2227.8|2222.9|0
1770118250000|2026-02-03 11:30:50|2227.8|2226.3|2231.7|2223.7|2232.7|2226.6|2227.8|2223.7|1
1770118260000|2026-02-03 11:31:00|2231.6|2223.6|2231.4|2223.4|2231.7|2223.7|2231.4|2223.4|0
1770118270000|2026-02-03 11:31:10|2231.3|2223.3|2231.4|2223.4|2231.4|2223.4|2230.3|2222.3|0
1770118280000|2026-02-03 11:31:20|2231.3|2223.3|2231.4|2223.4|2231.4|2223.4|2231.3|2223.3|0
1770118290000|2026-02-03 11:31:30|2231.2|2223.2|2231.4|2223.4|2231.4|2223.4|2231.1|2223.1|0
1770118300000|2026-02-03 11:31:40|2231.5|2223.5|2231.8|2223.8|2231.8|2223.8|2231.5|2223.5|0
1770118310000|2026-02-03 11:31:50|2231.9|2223.9|2232|2224|2232.3|2224.3|2231.9|2223.9|0
1770118320000|2026-02-03 11:32:00|2231.9|2223.9|2230.2|2222.2|2231.9|2223.9|2230.2|2222.2|1
1770118330000|2026-02-03 11:32:10|2230.4|2222.4|2230.4|2222.4|2230.5|2222.5|2230.3|2222.3|0
1770118340000|2026-02-03 11:32:20|2230.5|2222.5|2230.1|2222.1|2231|2223|2229.4|2221.4|2
1770118350000|2026-02-03 11:32:30|2230.2|2222.2|2230.3|2222.3|2230.6|2222.6|2230.2|2222.2|0
1770118360000|2026-02-03 11:32:40|2230.2|2222.2|2230.2|2222.2|2230.2|2222.2|2230.1|2222.1|0
1770118370000|2026-02-03 11:32:50|2230.3|2222.3|2234.7|2226.7|2234.7|2226.7|2230.3|2222.3|3
1770118380000|2026-02-03 11:33:00|2234.9|2226.9|2237|2229|2237.1|2230.7|2232.2|2226.9|1
1770118390000|2026-02-03 11:33:10|2237.1|2229.1|2238.1|2230.1|2238.1|2230.1|2237.1|2229.1|0
1770118400000|2026-02-03 11:33:20|2238|2230|2238.4|2230.4|2238.6|2230.6|2238|2230|0
1770118410000|2026-02-03 11:33:30|2238.5|2230.5|2241.2|2233.2|2241.3|2233.9|2235.4|2230.5|1
1770118420000|2026-02-03 11:33:40|2241.3|2233.3|2242.6|2234.6|2242.8|2234.8|2241.2|2233.2|1
1770118430000|2026-02-03 11:33:50|2242.7|2234.7|2242.9|2234.9|2242.9|2234.9|2242.7|2234.7|2
1770118440000|2026-02-03 11:34:00|2242.8|2234.8|2242.2|2234.2|2242.8|2234.8|2242|2234|2
1770118450000|2026-02-03 11:34:10|2242.1|2234.1|2241.9|2233.9|2242.1|2234.1|2241.7|2233.7|1
1770118460000|2026-02-03 11:34:20|2241|2233|2240.7|2232.7|2241.1|2233.1|2240.7|2232.7|3
1770118470000|2026-02-03 11:34:30|2240.6|2232.6|2240.4|2232.4|2240.6|2232.6|2240.4|2232.4|0
1770118480000|2026-02-03 11:34:40|2241.7|2233.7|2245.1|2237.1|2245.2|2237.2|2241.7|2233.7|4
1770118490000|2026-02-03 11:34:50|2245|2237|2244.9|2236.9|2245.1|2239.9|2241.4|2236.7|0
1770118500000|2026-02-03 11:35:00|2245.1|2237.1|2245.2|2237.2|2245.3|2237.3|2245|2237|0
1770118510000|2026-02-03 11:35:10|2245.1|2237.1|2243.7|2235.7|2245.1|2237.1|2243|2235|2
1770118520000|2026-02-03 11:35:20|2242.9|2234.9|2242.1|2234.1|2243.2|2235.2|2242.1|2234.1|2
1770118530000|2026-02-03 11:35:30|2238.8|2237.3|2242.2|2234.2|2242.3|2237.3|2238.7|2234.2|7
1770118540000|2026-02-03 11:35:40|2242.9|2234.9|2242.6|2234.6|2243.4|2235.4|2242.4|2234.4|2
1770118550000|2026-02-03 11:35:50|2242.7|2234.7|2243|2235|2243.1|2235.1|2242.7|2234.7|0
1770118560000|2026-02-03 11:36:00|2242.5|2234.5|2243.1|2235.1|2243.3|2237.2|2238.7|2234.2|8
1770118570000|2026-02-03 11:36:10|2243|2235|2243|2235|2243|2235|2242.8|2234.8|0
1770118580000|2026-02-03 11:36:20|2242.9|2234.9|2242.7|2234.7|2242.9|2234.9|2242.5|2234.5|0
1770118590000|2026-02-03 11:36:30|2242.6|2234.6|2242.7|2234.7|2242.7|2234.7|2242.5|2234.5|0
1770118600000|2026-02-03 11:36:40|2243.5|2235.5|2243.6|2235.6|2244|2236|2243.5|2235.5|1
1770118610000|2026-02-03 11:36:50|2243.4|2235.4|2244.3|2236.3|2244.4|2236.4|2243.1|2235.1|1
1770118620000|2026-02-03 11:37:00|2244.4|2236.4|2244.7|2236.7|2244.7|2236.7|2244|2236|0
1770118630000|2026-02-03 11:37:10|2244.6|2236.6|2243.7|2242.2|2246.7|2242.2|2243.7|2236.5|3
1770118640000|2026-02-03 11:37:20|2243.8|2242.3|2245.8|2237.8|2246.2|2242.3|2243.7|2237.1|1
1770118650000|2026-02-03 11:37:30|2245.7|2237.7|2246|2238|2246.7|2242|2243.5|2237.7|10
1770118660000|2026-02-03 11:37:40|2245.8|2237.8|2245.5|2237.5|2245.8|2237.8|2245.5|2237.5|0
1770118670000|2026-02-03 11:37:50|2245.4|2237.4|2244.4|2236.4|2245.4|2237.4|2244.4|2236.4|0
1770118680000|2026-02-03 11:38:00|2244.1|2236.1|2244.1|2236.1|2244.4|2236.4|2243.9|2235.9|0
1770118690000|2026-02-03 11:38:10|2243.8|2235.8|2243.9|2235.9|2244.1|2236.1|2243.8|2235.8|0
1770118700000|2026-02-03 11:38:20|2244.2|2236.2|2243.9|2235.9|2244.2|2239.6|2241.1|2235.9|0
1770118710000|2026-02-03 11:38:30|2244|2236|2244|2236|2244|2236|2244|2236|0
1770118720000|2026-02-03 11:38:40|2243.9|2235.9|2244.1|2236.1|2244.1|2236.1|2243.8|2235.8|0
1770118730000|2026-02-03 11:38:50|2241.1|2239.6|2245.1|2237.1|2245.2|2239.6|2241.1|2237.1|1
1770118740000|2026-02-03 11:39:00|2245.2|2237.2|2244.8|2236.8|2246.2|2238.2|2244.7|2236.7|1
1770118750000|2026-02-03 11:39:10|2244.7|2236.7|2241.3|2239.8|2244.7|2239.8|2241.1|2236.3|0
1770118760000|2026-02-03 11:39:20|2244.4|2236.4|2244.3|2236.3|2244.4|2236.4|2243.9|2235.9|2
1770118770000|2026-02-03 11:39:30|2241.1|2239.6|2241.1|2239.6|2244.3|2239.7|2241.1|2236.3|0
1770118780000|2026-02-03 11:39:40|2241.2|2239.7|2243.9|2235.9|2244|2239.7|2241.2|2235.9|2
1770118790000|2026-02-03 11:39:50|2243.8|2235.8|2243.3|2235.3|2243.8|2235.8|2243.3|2235.3|0
1770118800000|2026-02-03 11:40:00|2243.4|2235.4|2243|2235|2243.4|2238.4|2239.9|2234.9|0
1770118810000|2026-02-03 11:40:10|2242.9|2234.9|2242.8|2234.8|2242.9|2234.9|2242.8|2234.8|1
1770118820000|2026-02-03 11:40:20|2242.9|2234.9|2243.2|2235.2|2243.7|2237.3|2238.8|2234.1|15
1770118830000|2026-02-03 11:40:30|2243.1|2235.1|2243.3|2235.3|2243.3|2235.3|2243.1|2235.1|0
1770118840000|2026-02-03 11:40:40|2243.1|2235.1|2243.5|2235.5|2243.9|2235.9|2242.5|2234.5|1
1770118850000|2026-02-03 11:40:50|2243.6|2235.6|2243.9|2235.9|2243.9|2235.9|2243.6|2235.6|0
1770118860000|2026-02-03 11:41:00|2243.2|2235.2|2243.4|2235.4|2243.5|2239.6|2241.1|2235.2|1
1770118870000|2026-02-03 11:41:10|2243.3|2235.3|2245|2237|2245|2237|2243|2235|1
1770118880000|2026-02-03 11:41:20|2244.9|2236.9|2245|2237|2245|2237|2244.9|2236.9|0
1770118890000|2026-02-03 11:41:30|2245.8|2237.8|2246|2238|2246|2238|2245.4|2237.4|1
1770118900000|2026-02-03 11:41:40|2246.1|2238.1|2245.9|2237.9|2246.1|2238.1|2245.9|2237.9|0
1770118910000|2026-02-03 11:41:50|2245.8|2237.8|2244.2|2236.2|2245.8|2237.8|2244.2|2236.2|0
1770118920000|2026-02-03 11:42:00|2244.3|2236.3|2244|2236|2244.3|2236.3|2244|2236|0
1770118930000|2026-02-03 11:42:10|2244.1|2236.1|2243.6|2235.6|2244.1|2236.1|2243.6|2235.6|0
1770118940000|2026-02-03 11:42:20|2243.9|2235.9|2243.3|2235.3|2243.9|2235.9|2243.3|2235.3|0
1770118950000|2026-02-03 11:42:30|2244.7|2236.7|2245|2237|2245|2237|2244.7|2236.7|2
1770118960000|2026-02-03 11:42:40|2244.6|2236.6|2244.6|2236.6|2244.7|2236.7|2244.5|2236.5|0
1770118970000|2026-02-03 11:42:50|2244.4|2236.4|2244.8|2236.8|2244.8|2236.8|2244.3|2236.3|0
1770118990000|2026-02-03 11:43:10|2244.7|2236.7|2244.7|2236.7|2244.7|2236.7|2244.7|2236.7|0
1770119000000|2026-02-03 11:43:20|2244.6|2236.6|2243|2235|2244.7|2236.7|2242.7|2234.7|1
1770119010000|2026-02-03 11:43:30|2243.2|2235.2|2243.6|2235.6|2243.6|2235.6|2243|2235|0
1770119020000|2026-02-03 11:43:40|2243.5|2235.5|2243.5|2235.5|2243.5|2235.5|2243.5|2235.5|0
1770119030000|2026-02-03 11:43:50|2243.4|2235.4|2244.5|2236.5|2244.5|2236.5|2243.4|2235.4|1
1770119040000|2026-02-03 11:44:00|2244.6|2236.6|2244|2236|2244.6|2236.6|2243.4|2235.4|0
1770119050000|2026-02-03 11:44:10|2243.9|2235.9|2244.5|2236.5|2244.5|2236.5|2243.9|2235.9|0
1770119060000|2026-02-03 11:44:20|2244.3|2236.3|2244|2236|2244.3|2236.3|2243.6|2235.6|0
1770119070000|2026-02-03 11:44:30|2243.8|2235.8|2242.8|2234.8|2243.9|2235.9|2242.7|2234.7|0
1770119080000|2026-02-03 11:44:40|2242.7|2234.7|2242.7|2234.7|2242.7|2234.7|2242.6|2234.6|0
1770119090000|2026-02-03 11:44:50|2242.6|2234.6|2242.6|2234.6|2242.7|2234.7|2242.6|2234.6|0
1770119100000|2026-02-03 11:45:00|2239.3|2237.8|2239.4|2237.9|2239.4|2237.9|2239.3|2237.8|0
1770119120000|2026-02-03 11:45:20|2239.3|2237.8|2239.1|2237.6|2239.4|2237.9|2239.1|2237.6|0
1770119130000|2026-02-03 11:45:30|2239.6|2231.6|2238.1|2230.1|2239.8|2234.5|2235.5|2229.7|25
1770119140000|2026-02-03 11:45:40|2238.3|2230.3|2239.4|2231.4|2239.6|2231.6|2238.3|2230.3|1
1770119150000|2026-02-03 11:45:50|2239.7|2231.7|2239.7|2231.7|2239.8|2231.8|2239.7|2231.7|0
1770119160000|2026-02-03 11:46:00|2239.4|2231.4|2239.1|2231.1|2239.5|2231.5|2239|2231|0
1770119170000|2026-02-03 11:46:10|2239.4|2231.4|2235|2233.5|2239.4|2233.6|2235|2230.7|0
1770119180000|2026-02-03 11:46:20|2238.1|2230.1|2239|2231|2239.2|2233.5|2235|2230|1
1770119190000|2026-02-03 11:46:30|2239.1|2231.1|2241.3|2233.3|2241.8|2233.8|2239.1|2231.1|1
1770119200000|2026-02-03 11:46:40|2241.5|2233.5|2240|2232|2241.6|2233.6|2240|2232|0
1770119210000|2026-02-03 11:46:50|2240.1|2232.1|2239.7|2231.7|2241.1|2233.1|2239.6|2231.6|0
1770119220000|2026-02-03 11:47:00|2239.8|2231.8|2238.3|2230.3|2239.8|2231.8|2238.3|2230.3|0
1770119230000|2026-02-03 11:47:10|2238.2|2230.2|2234.5|2233|2238.2|2233|2234.5|2229.9|0
1770119240000|2026-02-03 11:47:20|2237.1|2229.1|2236|2228|2237.1|2231.5|2233|2227.8|2
1770119250000|2026-02-03 11:47:30|2235.8|2227.8|2235.9|2227.9|2235.9|2231.4|2232.8|2227.8|0
1770119260000|2026-02-03 11:47:40|2235.7|2227.7|2235.4|2227.4|2235.7|2231.2|2232.6|2227.3|1
1770119270000|2026-02-03 11:47:50|2235.3|2227.3|2235.1|2227.1|2235.3|2227.3|2235.1|2227.1|0
1770119280000|2026-02-03 11:48:00|2234.8|2226.8|2234.9|2226.9|2234.9|2230.3|2231.3|2226.3|2
1770119290000|2026-02-03 11:48:10|2234.6|2226.6|2234.6|2226.6|2234.6|2226.6|2234.6|2226.6|0
1770119300000|2026-02-03 11:48:20|2234.5|2226.5|2234.9|2226.9|2234.9|2226.9|2234.1|2226.1|0
1770119310000|2026-02-03 11:48:30|2231.9|2230.4|2234.9|2226.9|2235|2230.4|2231.9|2226.9|0
1770119320000|2026-02-03 11:48:40|2235|2227|2233.9|2225.9|2235|2227|2233.6|2225.6|2
1770119330000|2026-02-03 11:48:50|2233.7|2225.7|2233.9|2225.9|2233.9|2225.9|2233.2|2225.2|1
1770119340000|2026-02-03 11:49:00|2233.8|2225.8|2234.1|2226.1|2234.1|2226.1|2233.8|2225.8|0
1770119350000|2026-02-03 11:49:10|2233.8|2225.8|2233.8|2225.8|2233.9|2229.4|2230.9|2225.7|0
1770119360000|2026-02-03 11:49:20|2233.7|2225.7|2234.9|2226.9|2235.1|2227.1|2233.5|2225.5|1
1770119370000|2026-02-03 11:49:30|2234.8|2226.8|2234.8|2226.8|2234.8|2226.8|2234.8|2226.8|0
1770119380000|2026-02-03 11:49:40|2235|2227|2233.3|2225.3|2235|2229.9|2231|2225.3|1
1770119390000|2026-02-03 11:49:50|2233.4|2225.4|2233.2|2225.2|2233.6|2225.6|2233.2|2225.2|0
1770119400000|2026-02-03 11:50:00|2233.3|2225.3|2233.5|2225.5|2233.7|2229.1|2230.5|2225.3|0
1770119410000|2026-02-03 11:50:10|2230.5|2229|2233.2|2225.2|2233.6|2229.6|2230.5|2225.2|2
1770119420000|2026-02-03 11:50:20|2233.3|2225.3|2236|2228|2236.2|2228.6|2230.1|2225|3
1770119430000|2026-02-03 11:50:30|2235.7|2227.7|2234.7|2226.7|2235.7|2227.7|2234.7|2226.7|0
1770119440000|2026-02-03 11:50:40|2234.6|2226.6|2233.7|2225.7|2234.8|2226.8|2233.7|2225.7|0
1770119450000|2026-02-03 11:50:50|2233.8|2225.8|2233.7|2225.7|2233.9|2225.9|2233.7|2225.7|0
1770119460000|2026-02-03 11:51:00|2233.9|2225.9|2233.1|2225.1|2233.9|2225.9|2233.1|2225.1|0
1770119470000|2026-02-03 11:51:10|2233.6|2225.6|2233|2225|2233.6|2225.6|2233|2225|0
1770119480000|2026-02-03 11:51:20|2234|2226|2233.4|2225.4|2234|2226|2233.2|2225.2|1
1770119490000|2026-02-03 11:51:30|2233.5|2225.5|2233.5|2225.5|2233.6|2225.6|2233.5|2225.5|0
1770119500000|2026-02-03 11:51:40|2233.6|2225.6|2233.7|2225.7|2233.9|2225.9|2233.6|2225.6|0
1770119510000|2026-02-03 11:51:50|2233.5|2225.5|2233.2|2225.2|2233.5|2228|2229.3|2223.1|3
1770119520000|2026-02-03 11:52:00|2232.9|2224.9|2233.1|2225.1|2233.2|2228.6|2230.1|2224.9|0
1770119530000|2026-02-03 11:52:10|2230.1|2228.6|2234|2226|2234|2228.6|2230.1|2225.8|1
1770119540000|2026-02-03 11:52:20|2233.8|2225.8|2233.7|2225.7|2233.8|2225.8|2233.7|2225.7|0
1770119550000|2026-02-03 11:52:30|2233.8|2225.8|2233.8|2225.8|2233.8|2225.8|2233.8|2225.8|0
1770119560000|2026-02-03 11:52:40|2233.7|2225.7|2231.7|2223.7|2233.7|2225.7|2231.7|2223.7|1
1770119570000|2026-02-03 11:52:50|2231.8|2223.8|2231.4|2223.4|2231.8|2227.7|2229.2|2223.1|2
1770119580000|2026-02-03 11:53:00|2231.3|2223.3|2230.7|2222.7|2231.4|2223.4|2230.7|2222.7|1
1770119590000|2026-02-03 11:53:10|2230.8|2222.8|2224.3|2222.8|2230.9|2224.3|2224.3|2221.1|8
1770119600000|2026-02-03 11:53:20|2224.2|2222.7|2227.9|2219.9|2228.4|2223.8|2224.2|2219.8|6
1770119610000|2026-02-03 11:53:30|2228|2220|2230.2|2222.2|2230.2|2223.5|2224.9|2220|1
1770119620000|2026-02-03 11:53:40|2230.3|2222.3|2231.2|2223.2|2231.3|2223.3|2230.3|2222.3|0
1770119630000|2026-02-03 11:53:50|2231.1|2223.1|2230.2|2222.2|2231.1|2223.1|2229|2221|10
1770119640000|2026-02-03 11:54:00|2230|2222|2231.2|2223.2|2231.2|2223.2|2229.9|2221.9|0
1770119650000|2026-02-03 11:54:10|2231.3|2223.3|2233.1|2225.1|2233.1|2227|2228.4|2223.3|2
1770119660000|2026-02-03 11:54:20|2232.8|2224.8|2233.4|2225.4|2233.5|2225.5|2232.8|2224.8|0
1770119670000|2026-02-03 11:54:30|2232.9|2224.9|2232.9|2224.9|2233.1|2225.1|2232.7|2224.7|0
1770119680000|2026-02-03 11:54:40|2230|2228.5|2233.7|2225.7|2233.7|2228.5|2230|2225.3|0
1770119690000|2026-02-03 11:54:50|2233.8|2225.8|2233.1|2225.1|2233.8|2225.8|2232.5|2224.5|1
1770119700000|2026-02-03 11:55:00|2233.2|2225.2|2233.2|2225.2|2233.5|2225.5|2232.1|2224.1|1
1770119710000|2026-02-03 11:55:10|2233|2225|2231.6|2223.6|2233.2|2225.2|2231.6|2223.6|2
1770119720000|2026-02-03 11:55:20|2231.7|2223.7|2231.9|2223.9|2232|2224|2231.3|2223.3|0
1770119730000|2026-02-03 11:55:30|2232|2224|2232.6|2224.6|2232.6|2224.6|2231.6|2223.6|0
1770119740000|2026-02-03 11:55:40|2232|2224|2232.3|2224.3|2232.3|2224.3|2232|2224|0
1770119750000|2026-02-03 11:55:50|2232.2|2224.2|2231.9|2223.9|2232.2|2224.2|2231.8|2223.8|0
1770119760000|2026-02-03 11:56:00|2231.7|2223.7|2231.6|2223.6|2231.8|2223.8|2231.1|2223.1|17
1770119770000|2026-02-03 11:56:10|2231.8|2223.8|2232|2224|2232|2224|2231.8|2223.8|0
1770119780000|2026-02-03 11:56:20|2228.8|2227.3|2228.8|2227.3|2228.8|2227.3|2228.8|2227.3|0
1770119790000|2026-02-03 11:56:30|2232.8|2224.8|2232.8|2224.8|2232.9|2224.9|2232.7|2224.7|1
1770119800000|2026-02-03 11:56:40|2232.3|2224.3|2232.8|2224.8|2232.8|2227.1|2228.6|2224.3|1
1770119810000|2026-02-03 11:56:50|2233|2225|2233.2|2225.2|2233.2|2228.7|2230.1|2224.8|1
1770119820000|2026-02-03 11:57:00|2233|2225|2233.1|2225.1|2233.2|2228.5|2230|2224.9|1
1770119830000|2026-02-03 11:57:10|2232.8|2224.8|2232.2|2224.2|2233.1|2225.1|2232.2|2224.2|0
1770119840000|2026-02-03 11:57:20|2232.3|2224.3|2233.8|2225.8|2234.1|2228.6|2229.5|2224.3|3
1770119850000|2026-02-03 11:57:30|2233.9|2225.9|2231.8|2223.8|2234|2226|2231.8|2223.8|0
1770119860000|2026-02-03 11:57:40|2231.9|2223.9|2228.7|2227.2|2231.9|2227.3|2228.6|2223.1|1
1770119870000|2026-02-03 11:57:50|2232.8|2224.8|2233.1|2225.1|2233.1|2225.1|2232.8|2224.8|1
1770119880000|2026-02-03 11:58:00|2233.2|2225.2|2231.6|2223.6|2233.7|2228.5|2227.5|2222.5|1
1770119890000|2026-02-03 11:58:10|2231.8|2223.8|2231.4|2223.4|2231.8|2223.8|2230.9|2222.9|0
1770119900000|2026-02-03 11:58:20|2231.3|2223.3|2232.5|2224.5|2232.5|2224.5|2231.3|2223.3|0
1770119910000|2026-02-03 11:58:30|2233.2|2225.2|2233.2|2225.2|2233.5|2225.5|2232.1|2224.1|3
1770119920000|2026-02-03 11:58:40|2233.3|2225.3|2233.3|2225.3|2234|2226|2233.1|2225.1|0
1770119930000|2026-02-03 11:58:50|2233.1|2225.1|2231.4|2223.4|2233.1|2225.1|2231.3|2223.3|0
1770119940000|2026-02-03 11:59:00|2231.3|2223.3|2230.6|2222.6|2231.3|2223.3|2230.2|2222.2|0
1770119950000|2026-02-03 11:59:10|2230.5|2222.5|2227.5|2226|2230.5|2226|2227.5|2222.4|0
1770119960000|2026-02-03 11:59:20|2227.6|2226.1|2231.7|2223.7|2232.4|2226.1|2227.6|2223|2
1770119970000|2026-02-03 11:59:30|2231.8|2223.8|2230.7|2222.7|2232|2224|2230.4|2222.4|1
1770119980000|2026-02-03 11:59:40|2230.8|2222.8|2231.2|2223.2|2231.2|2223.2|2230.8|2222.8|0
1770119990000|2026-02-03 11:59:50|2231.3|2223.3|2232|2224|2232|2224|2231|2223|0
1770120000000|2026-02-03 12:00:00|2229|2227.5|2234.2|2226.2|2234.2|2227.5|2226.4|2218.4|7
1770120010000|2026-02-03 12:00:10|2230.9|2229.4|2234|2226|2234.2|2229.5|2230.9|2225|2
1770120020000|2026-02-03 12:00:20|2233.9|2225.9|2235.8|2227.8|2236.1|2228.1|2233.9|2225.9|1
1770120030000|2026-02-03 12:00:30|2235.9|2227.9|2239.4|2231.4|2239.5|2232.5|2234|2227.9|1
1770120040000|2026-02-03 12:00:40|2239.3|2231.3|2237.6|2229.6|2239.4|2231.4|2237.6|2229.6|2
1770120050000|2026-02-03 12:00:50|2237.3|2229.3|2239.3|2231.3|2240.4|2232.4|2236.5|2228.5|2
1770120060000|2026-02-03 12:01:00|2239.2|2231.2|2239.1|2231.1|2239.2|2231.2|2238.4|2230.4|0
1770120070000|2026-02-03 12:01:10|2239.4|2231.4|2239.7|2231.7|2239.7|2231.7|2239.4|2231.4|0
1770120080000|2026-02-03 12:01:20|2241.1|2233.1|2240.8|2232.8|2241.1|2233.1|2240.8|2232.8|2
1770120090000|2026-02-03 12:01:30|2240.6|2232.6|2239.9|2231.9|2240.6|2232.6|2239.2|2231.2|0
1770120100000|2026-02-03 12:01:40|2239.8|2231.8|2242|2234|2242.7|2236.5|2238|2231.8|3
1770120110000|2026-02-03 12:01:50|2242.1|2234.1|2240.5|2232.5|2242.6|2234.6|2240.4|2232.4|0
1770120120000|2026-02-03 12:02:00|2239.9|2231.9|2239.4|2231.4|2239.9|2231.9|2239.3|2231.3|1
1770120130000|2026-02-03 12:02:10|2239.5|2231.5|2237.6|2236.1|2240.7|2236.1|2237.6|2231.5|0
1770120140000|2026-02-03 12:02:20|2237.7|2236.2|2241.3|2233.3|2241.4|2236.2|2237.7|2232.7|1
1770120150000|2026-02-03 12:02:30|2241.2|2233.2|2239.6|2231.6|2241.2|2233.2|2239.6|2231.6|1
1770120160000|2026-02-03 12:02:40|2239.8|2231.8|2239.8|2231.8|2240.4|2232.4|2239.8|2231.8|0
1770120170000|2026-02-03 12:02:50|2239.9|2231.9|2240.9|2232.9|2240.9|2232.9|2239.8|2231.8|0
1770120180000|2026-02-03 12:03:00|2237.9|2236.4|2240.3|2232.3|2240.9|2236.4|2237.9|2232.2|0
1770120190000|2026-02-03 12:03:10|2239.9|2231.9|2239.1|2231.1|2239.9|2231.9|2238.8|2230.8|0
1770120200000|2026-02-03 12:03:20|2238.9|2230.9|2239.1|2231.1|2239.4|2231.4|2238.2|2230.2|0
1770120210000|2026-02-03 12:03:30|2239|2231|2239.4|2231.4|2239.4|2231.4|2239|2231|0
1770120220000|2026-02-03 12:03:40|2239.7|2231.7|2239.8|2231.8|2239.8|2231.8|2239.7|2231.7|0
1770120230000|2026-02-03 12:03:50|2239.7|2231.7|2241.8|2233.8|2242.1|2235.4|2236.9|2231.7|1
1770120240000|2026-02-03 12:04:00|2240.8|2232.8|2239.8|2231.8|2241.2|2233.2|2239.7|2231.7|1
1770120250000|2026-02-03 12:04:10|2239.9|2231.9|2239.9|2231.9|2240.2|2232.2|2239.9|2231.9|1
1770120260000|2026-02-03 12:04:20|2240.1|2232.1|2239.8|2231.8|2240.1|2232.1|2239.6|2231.6|1
1770120270000|2026-02-03 12:04:30|2239.7|2231.7|2238.9|2230.9|2239.7|2231.7|2238.4|2230.4|3
1770120280000|2026-02-03 12:04:40|2239|2231|2238.6|2230.6|2240.2|2234.5|2235.9|2230.4|1
1770120290000|2026-02-03 12:04:50|2238.7|2230.7|2239.2|2231.2|2239.2|2231.2|2238.4|2230.4|1
1770120300000|2026-02-03 12:05:00|2239.6|2231.6|2239.6|2231.6|2240.6|2232.6|2239.6|2231.6|1
1770120310000|2026-02-03 12:05:10|2239.4|2231.4|2238.7|2230.7|2239.4|2231.4|2238|2230|0
1770120320000|2026-02-03 12:05:20|2239.3|2231.3|2238.7|2230.7|2239.3|2231.3|2238.2|2230.2|0
1770120330000|2026-02-03 12:05:30|2238.6|2230.6|2237.9|2229.9|2238.7|2230.7|2237.9|2229.9|0
1770120340000|2026-02-03 12:05:40|2238|2230|2240|2232|2240|2232|2238|2230|0
1770120350000|2026-02-03 12:05:50|2240.1|2232.1|2237.5|2236|2240.8|2236|2237.5|2232.1|0
1770120360000|2026-02-03 12:06:00|2240.2|2232.2|2240.6|2232.6|2240.8|2232.8|2240.2|2232.2|1
1770120370000|2026-02-03 12:06:10|2240.7|2232.7|2240.7|2232.7|2240.7|2232.7|2240.7|2232.7|0
1770120380000|2026-02-03 12:06:20|2240.6|2232.6|2237.7|2236.2|2240.7|2236.2|2237.7|2232.6|1
1770120390000|2026-02-03 12:06:30|2239.3|2231.3|2238.8|2230.8|2239.3|2231.3|2238.5|2230.5|3
1770120400000|2026-02-03 12:06:40|2238.7|2230.7|2237.4|2229.4|2239.1|2231.1|2237.4|2229.4|0
1770120410000|2026-02-03 12:06:50|2237.2|2229.2|2238.1|2230.1|2238.1|2230.1|2236.8|2228.8|0
1770120420000|2026-02-03 12:07:00|2236.7|2228.7|2237.3|2229.3|2237.5|2229.5|2236.7|2228.7|0
1770120430000|2026-02-03 12:07:10|2237.1|2229.1|2236|2228|2237.1|2229.1|2236|2228|1
1770120440000|2026-02-03 12:07:20|2236.1|2228.1|2232.4|2230.9|2236.5|2230.9|2232.4|2228|1
1770120450000|2026-02-03 12:07:30|2232.5|2231|2234.4|2226.4|2235.1|2231|2232.5|2226.3|1
1770120460000|2026-02-03 12:07:40|2230.7|2229.2|2233.5|2225.5|2233.7|2229.2|2230.7|2225.3|4
1770120470000|2026-02-03 12:07:50|2233.6|2225.6|2233.4|2225.4|2233.6|2225.6|2233.4|2225.4|0
1770120480000|2026-02-03 12:08:00|2233.3|2225.3|2233.4|2225.4|2233.4|2225.4|2233.3|2225.3|0
1770120490000|2026-02-03 12:08:10|2233.3|2225.3|2233.4|2225.4|2233.7|2225.7|2232.2|2224.2|1
1770120500000|2026-02-03 12:08:20|2233.7|2225.7|2237.3|2229.3|2237.3|2229.3|2233.7|2225.7|5
1770120510000|2026-02-03 12:08:30|2237.6|2229.6|2238.9|2230.9|2238.9|2230.9|2236.1|2228.1|2
1770120520000|2026-02-03 12:08:40|2238.8|2230.8|2237.4|2229.4|2238.8|2230.8|2236.9|2228.9|0
1770120530000|2026-02-03 12:08:50|2237.3|2229.3|2238.8|2230.8|2238.8|2230.8|2237.3|2229.3|0
1770120540000|2026-02-03 12:09:00|2238.7|2230.7|2238.8|2230.8|2238.9|2230.9|2238.6|2230.6|0
1770120550000|2026-02-03 12:09:10|2238.9|2230.9|2237.3|2229.3|2238.9|2230.9|2237.2|2229.2|2
1770120560000|2026-02-03 12:09:20|2237.2|2229.2|2236.8|2228.8|2237.2|2229.2|2236.6|2228.6|0
1770120570000|2026-02-03 12:09:30|2236.9|2228.9|2237.1|2229.1|2237.7|2229.7|2236.6|2228.6|0
1770120580000|2026-02-03 12:09:40|2237|2229|2236.6|2228.6|2237|2229|2236.6|2228.6|0
1770120590000|2026-02-03 12:09:50|2237.4|2229.4|2238.8|2230.8|2238.8|2230.8|2237.4|2229.4|0
1770120600000|2026-02-03 12:10:00|2238.6|2230.6|2238.6|2230.6|2238.6|2230.6|2238.6|2230.6|0
1770120610000|2026-02-03 12:10:10|2238.5|2230.5|2238.7|2230.7|2238.8|2233.1|2234.6|2230|1
1770120620000|2026-02-03 12:10:20|2238.6|2230.6|2237.9|2229.9|2238.9|2230.9|2237.9|2229.9|0
1770120630000|2026-02-03 12:10:30|2237.8|2229.8|2237.5|2229.5|2237.8|2229.8|2237.5|2229.5|0
1770120640000|2026-02-03 12:10:40|2237.2|2229.2|2239|2231|2239|2231|2237.2|2229.2|1
1770120650000|2026-02-03 12:10:50|2238.6|2230.6|2238.7|2230.7|2238.9|2230.9|2238.1|2230.1|0
1770120660000|2026-02-03 12:11:00|2238.6|2230.6|2238.6|2230.6|2238.6|2230.6|2238.3|2230.3|0
1770120670000|2026-02-03 12:11:10|2238.7|2230.7|2238.1|2230.1|2238.7|2230.7|2237.6|2229.6|0
1770120680000|2026-02-03 12:11:20|2238.3|2230.3|2238.4|2230.4|2238.4|2230.4|2238|2230|0
1770120690000|2026-02-03 12:11:30|2238.3|2230.3|2238.1|2230.1|2238.5|2230.5|2238|2230|0
1770120700000|2026-02-03 12:11:40|2238.2|2230.2|2238.5|2230.5|2238.5|2230.5|2238|2230|0
1770120710000|2026-02-03 12:11:50|2238.4|2230.4|2236.9|2228.9|2238.4|2230.4|2236.7|2228.7|2
1770120720000|2026-02-03 12:12:00|2237.1|2229.1|2237.1|2229.1|2237.4|2229.4|2236.7|2228.7|0
1770120730000|2026-02-03 12:12:10|2237|2229|2233.7|2225.7|2237.9|2229.9|2233|2225|12
1770120740000|2026-02-03 12:12:20|2233.6|2225.6|2232.1|2224.1|2233.6|2225.6|2232|2224|0
1770120750000|2026-02-03 12:12:30|2231.7|2223.7|2234.3|2226.3|2234.3|2226.3|2231.7|2223.7|22
1770120760000|2026-02-03 12:12:40|2234.2|2226.2|2234.6|2226.6|2234.8|2226.8|2233.9|2225.9|0
1770120770000|2026-02-03 12:12:50|2234.8|2226.8|2234.1|2226.1|2234.8|2226.8|2233.5|2225.5|1
1770120780000|2026-02-03 12:13:00|2234|2226|2234.1|2226.1|2234.1|2226.1|2233.4|2225.4|0
1770120790000|2026-02-03 12:13:10|2233.7|2225.7|2234.4|2226.4|2234.4|2226.4|2233.3|2225.3|0
1770120800000|2026-02-03 12:13:20|2234|2226|2233.2|2225.2|2234|2228|2229.5|2224.5|0
1770120810000|2026-02-03 12:13:30|2232.8|2224.8|2236.7|2228.7|2236.7|2228.7|2232.8|2224.8|7
1770120820000|2026-02-03 12:13:40|2236.6|2228.6|2236.7|2228.7|2236.7|2228.7|2235.8|2227.8|0
1770120830000|2026-02-03 12:13:50|2236.5|2228.5|2236.6|2228.6|2236.6|2228.6|2236.5|2228.5|0
1770120840000|2026-02-03 12:14:00|2236.3|2228.3|2236.4|2228.4|2238|2230|2235.3|2227.3|2
1770120850000|2026-02-03 12:14:10|2236.5|2228.5|2236.2|2228.2|2238.2|2230.2|2235.8|2227.8|6
1770120860000|2026-02-03 12:14:20|2235.4|2227.4|2236.2|2228.2|2236.5|2228.5|2234.6|2226.6|0
1770120870000|2026-02-03 12:14:30|2235.8|2227.8|2237|2229|2237.8|2229.8|2235.8|2227.8|0
1770120880000|2026-02-03 12:14:40|2237.4|2229.4|2236.8|2228.8|2237.6|2229.6|2236.8|2228.8|0
1770120890000|2026-02-03 12:14:50|2236.6|2228.6|2236.8|2228.8|2236.9|2228.9|2236.5|2228.5|0
1770120900000|2026-02-03 12:15:00|2236.7|2228.7|2236.3|2228.3|2237|2229|2236|2228|0
1770120910000|2026-02-03 12:15:10|2236.6|2228.6|2236|2228|2236.8|2228.8|2235.8|2227.8|0
1770120920000|2026-02-03 12:15:20|2235.7|2227.7|2235.8|2227.8|2235.8|2227.8|2235.7|2227.7|0
1770120930000|2026-02-03 12:15:30|2236.5|2228.5|2236.5|2228.5|2236.5|2228.5|2236.3|2228.3|1
1770120940000|2026-02-03 12:15:40|2235.7|2227.7|2235.8|2227.8|2236.6|2228.6|2235.6|2227.6|0
1770120950000|2026-02-03 12:15:50|2235.9|2227.9|2237.1|2229.1|2237.4|2229.4|2235.9|2227.9|1
1770120960000|2026-02-03 12:16:00|2236.9|2228.9|2236|2228|2237.5|2229.5|2236|2228|0
1770120970000|2026-02-03 12:16:10|2235.9|2227.9|2236.5|2228.5|2237|2229|2235.9|2227.9|0
1770120980000|2026-02-03 12:16:20|2236.3|2228.3|2236.3|2228.3|2236.5|2228.5|2236.2|2228.2|0
1770120990000|2026-02-03 12:16:30|2236.6|2228.6|2236.2|2228.2|2236.6|2228.6|2235.1|2227.1|0
1770121000000|2026-02-03 12:16:40|2236|2228|2236.3|2228.3|2236.6|2228.6|2235.9|2227.9|0
1770121010000|2026-02-03 12:16:50|2236.1|2228.1|2236.4|2228.4|2236.4|2228.4|2235.8|2227.8|0
1770121020000|2026-02-03 12:17:00|2236.3|2228.3|2235.6|2227.6|2236.3|2228.3|2235.4|2227.4|0
1770121030000|2026-02-03 12:17:10|2234.4|2226.4|2234|2226|2234.5|2226.5|2234|2226|0
1770121040000|2026-02-03 12:17:20|2233.9|2225.9|2234.5|2226.5|2234.5|2226.5|2233.9|2225.9|0
1770121050000|2026-02-03 12:17:30|2234|2226|2234.4|2226.4|2234.4|2226.4|2234|2226|0
1770121060000|2026-02-03 12:17:40|2234|2226|2234.2|2226.2|2234.2|2226.2|2234|2226|0
1770121070000|2026-02-03 12:17:50|2234.3|2226.3|2233.6|2225.6|2234.5|2226.5|2233.4|2225.4|2
1770121080000|2026-02-03 12:18:00|2233.7|2225.7|2234.6|2226.6|2234.6|2226.6|2233.7|2225.7|0
1770121090000|2026-02-03 12:18:10|2234.7|2226.7|2232.7|2224.7|2234.7|2226.7|2232.6|2224.6|1
1770121100000|2026-02-03 12:18:20|2233.3|2225.3|2233.1|2225.1|2233.3|2225.3|2233.1|2225.1|0
1770121110000|2026-02-03 12:18:30|2233|2225|2232.8|2224.8|2233|2225|2231.7|2223.7|0
1770121120000|2026-02-03 12:18:40|2233.5|2225.5|2232.4|2224.4|2233.5|2225.5|2232.4|2224.4|0
1770121130000|2026-02-03 12:18:50|2232.5|2224.5|2232|2224|2232.6|2224.6|2232|2224|0
1770121140000|2026-02-03 12:19:00|2231.9|2223.9|2233.8|2225.8|2233.8|2225.8|2231.9|2223.9|0
1770121150000|2026-02-03 12:19:10|2234|2226|2235|2227|2235|2227|2233.8|2225.8|0
1770121160000|2026-02-03 12:19:20|2234.2|2226.2|2234.6|2226.6|2234.8|2226.8|2234.2|2226.2|2
1770121170000|2026-02-03 12:19:30|2234.5|2226.5|2232.9|2224.9|2234.5|2226.5|2232.9|2224.9|0
1770121180000|2026-02-03 12:19:40|2233.1|2225.1|2233.1|2225.1|2233.2|2225.2|2233.1|2225.1|1
1770121190000|2026-02-03 12:19:50|2233.2|2225.2|2233.2|2225.2|2233.3|2225.3|2233.2|2225.2|0
1770121200000|2026-02-03 12:20:00|2233.4|2225.4|2233.1|2225.1|2233.4|2225.4|2233|2225|0
1770121210000|2026-02-03 12:20:10|2232.9|2224.9|2231.4|2223.4|2232.9|2224.9|2231.4|2223.4|0
1770121230000|2026-02-03 12:20:30|2231.3|2223.3|2231.2|2223.2|2231.4|2227|2228.5|2223.2|1
1770121240000|2026-02-03 12:20:40|2227.8|2226.3|2230.6|2222.6|2230.7|2226.3|2227.8|2222.6|1
1770121250000|2026-02-03 12:20:50|2227.4|2225.9|2230.6|2222.6|2230.6|2225.9|2227.4|2222.6|0
1770121260000|2026-02-03 12:21:00|2227.4|2225.9|2231.4|2223.4|2231.6|2225.9|2227.4|2223.1|3
1770121270000|2026-02-03 12:21:10|2231.5|2223.5|2231.4|2223.4|2231.5|2223.5|2231.2|2223.2|2
1770121280000|2026-02-03 12:21:20|2231.2|2223.2|2227.3|2225.8|2231.3|2225.8|2227.2|2222.7|2
1770121290000|2026-02-03 12:21:30|2227.2|2225.7|2231.3|2223.3|2231.3|2225.7|2227.2|2221.2|2
1770121300000|2026-02-03 12:21:40|2231.1|2223.1|2228.3|2220.3|2231.2|2223.2|2228.3|2220.3|1
1770121310000|2026-02-03 12:21:50|2226.6|2218.6|2227.7|2219.7|2228.1|2220.1|2226.6|2218.6|1
1770121320000|2026-02-03 12:22:00|2226.9|2218.9|2228.8|2220.8|2228.8|2220.8|2226.9|2218.9|5
1770121330000|2026-02-03 12:22:10|2228.9|2220.9|2229.6|2221.6|2229.7|2221.7|2228.9|2220.9|0
1770121340000|2026-02-03 12:22:20|2229.1|2221.1|2228|2220|2229.1|2221.1|2228|2220|0
1770121350000|2026-02-03 12:22:30|2229.4|2221.4|2228.6|2220.6|2229.4|2221.4|2228.6|2220.6|2
1770121360000|2026-02-03 12:22:40|2228.5|2220.5|2228|2220|2228.6|2220.6|2226.8|2218.8|3
1770121370000|2026-02-03 12:22:50|2227.9|2219.9|2228.7|2220.7|2228.7|2220.7|2227.9|2219.9|0
1770121380000|2026-02-03 12:23:00|2227|2219|2225.1|2217.1|2227|2219|2225.1|2217.1|10
1770121390000|2026-02-03 12:23:10|2225.2|2217.2|2222.8|2214.8|2225.2|2217.2|2222.8|2214.8|1
1770121400000|2026-02-03 12:23:20|2222.9|2214.9|2222.8|2214.8|2223.4|2215.4|2222.7|2214.7|4
1770121410000|2026-02-03 12:23:30|2221.9|2213.9|2222.2|2214.2|2222.2|2214.2|2221.5|2213.5|0
1770121420000|2026-02-03 12:23:40|2221.9|2213.9|2221.9|2213.9|2222.1|2214.1|2221.8|2213.8|0
1770121430000|2026-02-03 12:23:50|2221.8|2213.8|2221|2213|2221.8|2213.8|2221|2213|1
1770121440000|2026-02-03 12:24:00|2221.1|2213.1|2223.2|2215.2|2223.2|2215.2|2221.1|2213.1|9
1770121450000|2026-02-03 12:24:10|2223.3|2215.3|2221.2|2213.2|2223.6|2215.6|2221.2|2213.2|4
1770121460000|2026-02-03 12:24:20|2221.6|2213.6|2221.3|2213.3|2222.2|2214.2|2221.3|2213.3|1
1770121470000|2026-02-03 12:24:30|2221.5|2213.5|2220.7|2212.7|2221.5|2213.5|2220.7|2212.7|1
1770121480000|2026-02-03 12:24:40|2220.9|2212.9|2220.9|2212.9|2221|2213|2220|2212|0
1770121490000|2026-02-03 12:24:50|2220.7|2212.7|2220.9|2212.9|2221.1|2213.1|2220.7|2212.7|0
1770121500000|2026-02-03 12:25:00|2220.6|2212.6|2222.1|2214.1|2222.1|2214.1|2220.6|2212.6|1
1770121510000|2026-02-03 12:25:10|2222.3|2214.3|2222.9|2214.9|2223.2|2218.8|2220.3|2214.2|2
1770121520000|2026-02-03 12:25:20|2223.1|2215.1|2222.7|2214.7|2223.8|2215.8|2222.6|2214.6|0
1770121530000|2026-02-03 12:25:30|2222.6|2214.6|2223.3|2215.3|2224.4|2216.4|2222.6|2214.6|1
1770121540000|2026-02-03 12:25:40|2222|2214|2222.2|2214.2|2222.2|2217.2|2218.7|2214|1
1770121550000|2026-02-03 12:25:50|2222.5|2214.5|2223|2215|2223.9|2215.9|2222.5|2214.5|1
1770121560000|2026-02-03 12:26:00|2222.9|2214.9|2224|2216|2224.1|2216.1|2222.5|2214.5|0
1770121570000|2026-02-03 12:26:10|2223.9|2215.9|2225.2|2217.2|2227|2219|2223.9|2215.9|0
1770121580000|2026-02-03 12:26:20|2225.3|2217.3|2224.1|2216.1|2226.8|2218.8|2223.9|2215.9|0
1770121590000|2026-02-03 12:26:30|2224.3|2216.3|2222.8|2214.8|2224.4|2216.4|2222.7|2214.7|0
1770121600000|2026-02-03 12:26:40|2222.9|2214.9|2227.8|2219.8|2227.9|2219.9|2222.7|2214.7|5
1770121610000|2026-02-03 12:26:50|2227.9|2219.9|2227.8|2219.8|2227.9|2219.9|2227.6|2219.6|0
1770121620000|2026-02-03 12:27:00|2227.7|2219.7|2228.1|2220.1|2229|2221|2227.7|2219.7|16
1770121630000|2026-02-03 12:27:10|2228|2220|2230.8|2222.8|2231|2223|2228|2220|0
1770121640000|2026-02-03 12:27:20|2230.7|2222.7|2227.7|2219.7|2230.7|2222.7|2227.7|2219.7|1
1770121650000|2026-02-03 12:27:30|2227.8|2219.8|2227.3|2219.3|2228.2|2220.2|2227.1|2219.1|0
1770121660000|2026-02-03 12:27:40|2227.4|2219.4|2228.8|2220.8|2228.8|2220.8|2227.4|2219.4|1
1770121670000|2026-02-03 12:27:50|2225.2|2223.7|2228.7|2220.7|2228.7|2223.7|2225.2|2219.5|4
1770121680000|2026-02-03 12:28:00|2228.5|2220.5|2228.6|2220.6|2228.6|2220.6|2227.6|2219.6|0
1770121690000|2026-02-03 12:28:10|2228.7|2220.7|2228.7|2220.7|2228.8|2220.8|2228.6|2220.6|0
1770121700000|2026-02-03 12:28:20|2228.8|2220.8|2227.4|2219.4|2228.8|2220.8|2227.4|2219.4|1
1770121710000|2026-02-03 12:28:30|2227|2219|2225.8|2217.8|2227.1|2219.1|2225.6|2217.6|0
1770121720000|2026-02-03 12:28:40|2225.7|2217.7|2225.3|2217.3|2225.7|2217.7|2225.3|2217.3|0
1770121730000|2026-02-03 12:28:50|2225.5|2217.5|2225.8|2217.8|2225.8|2217.8|2225.5|2217.5|0
1770121740000|2026-02-03 12:29:00|2226|2218|2227.8|2219.8|2227.8|2222.1|2222.9|2217.9|2
1770121750000|2026-02-03 12:29:10|2227.9|2219.9|2228.3|2220.3|2228.7|2220.7|2227.6|2219.6|0
1770121760000|2026-02-03 12:29:20|2228.4|2220.4|2228.6|2220.6|2228.7|2220.7|2228.4|2220.4|0
1770121770000|2026-02-03 12:29:30|2228.7|2220.7|2228.9|2220.9|2228.9|2220.9|2228.7|2220.7|0
1770121780000|2026-02-03 12:29:40|2229|2221|2228.1|2220.1|2229|2223.2|2224.7|2220|1
1770121790000|2026-02-03 12:29:50|2228.3|2220.3|2228.4|2220.4|2228.7|2220.7|2228.2|2220.2|0
1770121800000|2026-02-03 12:30:00|2228|2220|2227.5|2219.5|2228.8|2223.4|2224.9|2219.2|3
1770121810000|2026-02-03 12:30:10|2227.7|2219.7|2228.1|2220.1|2228.1|2220.1|2227.7|2219.7|0
1770121820000|2026-02-03 12:30:20|2223.9|2222.4|2228.3|2220.3|2228.4|2222.4|2223.9|2220.1|1
1770121830000|2026-02-03 12:30:30|2228.2|2220.2|2228.4|2220.4|2228.9|2220.9|2228|2220|0
1770121840000|2026-02-03 12:30:40|2228.3|2220.3|2226.6|2218.6|2228.3|2220.3|2225.2|2217.2|1
1770121850000|2026-02-03 12:30:50|2226.7|2218.7|2228.9|2220.9|2230.6|2222.6|2226.7|2218.7|4
1770121860000|2026-02-03 12:31:00|2229|2221|2228.4|2220.4|2229|2223.3|2224.8|2219.8|1
1770121870000|2026-02-03 12:31:10|2228.3|2220.3|2228.3|2220.3|2228.5|2220.5|2227.8|2219.8|0
1770121880000|2026-02-03 12:31:20|2228.4|2220.4|2228.9|2220.9|2229.1|2221.1|2228.4|2220.4|0
1770121890000|2026-02-03 12:31:30|2229.2|2221.2|2229.2|2221.2|2229.2|2221.2|2229.1|2221.1|0
1770121900000|2026-02-03 12:31:40|2229.3|2221.3|2229.7|2221.7|2230.2|2222.2|2229.3|2221.3|0
1770121910000|2026-02-03 12:31:50|2228.8|2220.8|2228.3|2220.3|2229|2221|2228.2|2220.2|0
1770121920000|2026-02-03 12:32:00|2227.9|2219.9|2224.3|2216.3|2227.9|2219.9|2224.3|2216.3|0
1770121930000|2026-02-03 12:32:10|2225.4|2217.4|2225.6|2217.6|2225.7|2217.7|2225.4|2217.4|1
1770121940000|2026-02-03 12:32:20|2225.5|2217.5|2226.7|2218.7|2226.7|2220.1|2221.6|2217.5|2
1770121950000|2026-02-03 12:32:30|2225.9|2217.9|2226.8|2218.8|2226.8|2218.8|2225.9|2217.9|1
1770121960000|2026-02-03 12:32:40|2226.9|2218.9|2227.7|2219.7|2227.9|2219.9|2226.9|2218.9|0
1770121970000|2026-02-03 12:32:50|2227.8|2219.8|2226.6|2218.6|2228.3|2222.7|2224.2|2218.6|0
1770121980000|2026-02-03 12:33:00|2226.8|2218.8|2227.5|2219.5|2227.5|2219.5|2226.8|2218.8|0
1770121990000|2026-02-03 12:33:10|2228.3|2220.3|2228.6|2220.6|2228.6|2220.6|2228.3|2220.3|0
1770122000000|2026-02-03 12:33:20|2229.9|2221.9|2230.4|2222.4|2230.4|2222.4|2229.7|2221.7|2
1770122010000|2026-02-03 12:33:30|2230.5|2222.5|2230.7|2222.7|2230.7|2222.7|2230.5|2222.5|0
1770122030000|2026-02-03 12:33:50|2230.4|2222.4|2230.4|2222.4|2230.5|2222.5|2230.3|2222.3|0
1770122040000|2026-02-03 12:34:00|2230.5|2222.5|2230.4|2222.4|2230.5|2222.5|2230.4|2222.4|0
1770122050000|2026-02-03 12:34:10|2230.9|2222.9|2230.5|2222.5|2230.9|2222.9|2230.5|2222.5|1
1770122060000|2026-02-03 12:34:20|2230.4|2222.4|2230.6|2222.6|2230.7|2222.7|2229.6|2221.6|0
1770122070000|2026-02-03 12:34:30|2230.7|2222.7|2230.7|2222.7|2230.7|2222.7|2230.7|2222.7|0
1770122080000|2026-02-03 12:34:40|2231|2223|2230.9|2222.9|2231.2|2223.2|2230.9|2222.9|0
1770122090000|2026-02-03 12:34:50|2231.7|2223.7|2232.1|2224.1|2232.8|2224.8|2231.7|2223.7|1
1770122100000|2026-02-03 12:35:00|2232.2|2224.2|2232.9|2224.9|2232.9|2224.9|2232|2224|1
1770122110000|2026-02-03 12:35:10|2233|2225|2232.9|2224.9|2233|2225|2232.7|2224.7|0
1770122120000|2026-02-03 12:35:20|2233|2225|2233|2225|2233|2225|2232.9|2224.9|0
1770122130000|2026-02-03 12:35:30|2233.1|2225.1|2233.2|2225.2|2233.2|2225.2|2233.1|2225.1|0
1770122140000|2026-02-03 12:35:40|2233.1|2225.1|2233.7|2225.7|2233.8|2225.8|2233.1|2225.1|0
1770122150000|2026-02-03 12:35:50|2233.8|2225.8|2231.2|2223.2|2233.8|2225.8|2231.2|2223.2|2
1770122160000|2026-02-03 12:36:00|2231.1|2223.1|2230.4|2222.4|2231.1|2223.1|2230.3|2222.3|0
1770122170000|2026-02-03 12:36:10|2230.3|2222.3|2230.5|2222.5|2230.5|2222.5|2230|2222|0
1770122180000|2026-02-03 12:36:20|2230.4|2222.4|2230|2222|2230.6|2222.6|2229.7|2221.7|0
1770122190000|2026-02-03 12:36:30|2229.9|2221.9|2229.3|2221.3|2229.9|2221.9|2229.1|2221.1|0
1770122200000|2026-02-03 12:36:40|2229.2|2221.2|2228.5|2220.5|2229.2|2221.2|2228.5|2220.5|0
1770122210000|2026-02-03 12:36:50|2228.4|2220.4|2228.4|2220.4|2228.4|2220.4|2228.4|2220.4|0
1770122220000|2026-02-03 12:37:00|2227.4|2219.4|2229.3|2221.3|2229.6|2221.6|2227.4|2219.4|1
1770122230000|2026-02-03 12:37:10|2229.2|2221.2|2228.9|2220.9|2229.2|2221.2|2228.6|2220.6|0
1770122240000|2026-02-03 12:37:20|2228.6|2220.6|2228.1|2220.1|2228.9|2220.9|2228.1|2220.1|0
1770122250000|2026-02-03 12:37:30|2228.4|2220.4|2228|2220|2228.6|2220.6|2228|2220|0
1770122260000|2026-02-03 12:37:40|2228.5|2220.5|2228.6|2220.6|2228.6|2220.6|2228.3|2220.3|0
1770122270000|2026-02-03 12:37:50|2225.6|2224.1|2230.3|2222.3|2230.3|2224.1|2225.6|2222|3
1770122280000|2026-02-03 12:38:00|2230.2|2222.2|2230|2222|2231.6|2223.6|2229.8|2221.8|4
1770122290000|2026-02-03 12:38:10|2230.1|2222.1|2230|2222|2230.1|2222.1|2230|2222|0
1770122300000|2026-02-03 12:38:20|2230.1|2222.1|2231.4|2223.4|2231.4|2223.4|2230|2222|0
1770122310000|2026-02-03 12:38:30|2231.3|2223.3|2230.3|2222.3|2231.4|2223.4|2229.4|2221.4|1
1770122320000|2026-02-03 12:38:40|2230.2|2222.2|2230.1|2222.1|2230.2|2222.2|2230.1|2222.1|0
1770122330000|2026-02-03 12:38:50|2230.3|2222.3|2230.4|2222.4|2230.4|2222.4|2230.1|2222.1|0
1770122340000|2026-02-03 12:39:00|2230.3|2222.3|2230.2|2222.2|2230.3|2222.3|2229.9|2221.9|0
1770122350000|2026-02-03 12:39:10|2230.1|2222.1|2230.2|2222.2|2230.2|2222.2|2230.1|2222.1|0
1770122360000|2026-02-03 12:39:20|2230.1|2222.1|2231.1|2223.1|2231.1|2223.1|2229.8|2221.8|1
1770122370000|2026-02-03 12:39:30|2229.7|2221.7|2229.5|2221.5|2229.7|2221.7|2229.4|2221.4|0
1770122380000|2026-02-03 12:39:40|2229.8|2221.8|2229.5|2221.5|2229.8|2221.8|2229.3|2221.3|0
1770122390000|2026-02-03 12:39:50|2229.8|2221.8|2229.8|2221.8|2229.8|2221.8|2229.5|2221.5|0
1770122400000|2026-02-03 12:40:00|2229.6|2221.6|2231.5|2223.5|2231.5|2223.5|2229.6|2221.6|0
1770122410000|2026-02-03 12:40:10|2231.8|2223.8|2231.8|2223.8|2232|2224|2231.6|2223.6|0
1770122420000|2026-02-03 12:40:20|2231.7|2223.7|2230.7|2222.7|2231.7|2223.7|2230.5|2222.5|0
1770122430000|2026-02-03 12:40:30|2230.6|2222.6|2231.5|2223.5|2231.5|2223.5|2230.6|2222.6|0
1770122440000|2026-02-03 12:40:40|2231.7|2223.7|2231.5|2223.5|2231.7|2223.7|2231.5|2223.5|0
1770122460000|2026-02-03 12:41:00|2232.6|2224.6|2231.9|2223.9|2232.6|2224.6|2230.2|2222.2|6
1770122470000|2026-02-03 12:41:10|2232|2224|2231.7|2223.7|2232|2224|2231.7|2223.7|0
1770122480000|2026-02-03 12:41:20|2231.8|2223.8|2231.9|2223.9|2232|2224|2231.5|2223.5|0
1770122490000|2026-02-03 12:41:30|2232|2224|2233.4|2225.4|2233.4|2225.4|2231.6|2223.6|2
1770122500000|2026-02-03 12:41:40|2233.3|2225.3|2234|2226|2234.5|2226.5|2233.3|2225.3|0
1770122510000|2026-02-03 12:41:50|2233.9|2225.9|2230.1|2228.6|2233.9|2228.6|2230.1|2225.6|0
1770122520000|2026-02-03 12:42:00|2231.3|2223.3|2231.7|2223.7|2231.7|2223.7|2231.3|2223.3|1
1770122530000|2026-02-03 12:42:10|2231.2|2223.2|2231.1|2223.1|2231.6|2226.9|2228.4|2223.1|4
1770122540000|2026-02-03 12:42:20|2231.2|2223.2|2231.2|2223.2|2231.2|2223.2|2231.2|2223.2|1
1770122550000|2026-02-03 12:42:30|2231.1|2223.1|2231.3|2223.3|2231.3|2223.3|2230.9|2222.9|0
1770122560000|2026-02-03 12:42:40|2231.2|2223.2|2231.2|2223.2|2231.3|2223.3|2231.2|2223.2|0
1770122570000|2026-02-03 12:42:50|2230.9|2222.9|2230.8|2222.8|2230.9|2225.9|2227.4|2222.7|0
1770122580000|2026-02-03 12:43:00|2231|2223|2230.7|2222.7|2231|2223|2230.7|2222.7|0
1770122590000|2026-02-03 12:43:10|2227.5|2226|2227.5|2226|2230.7|2226|2227.5|2222.7|0
1770122600000|2026-02-03 12:43:20|2230.7|2222.7|2226.4|2218.4|2230.7|2222.7|2226.3|2218.3|1
1770122610000|2026-02-03 12:43:30|2226.3|2218.3|2226.6|2218.6|2226.8|2218.8|2226.3|2218.3|0
1770122620000|2026-02-03 12:43:40|2226.3|2218.3|2226.1|2218.1|2226.4|2218.4|2226.1|2218.1|0
1770122630000|2026-02-03 12:43:50|2226.8|2218.8|2230.1|2222.1|2230.1|2222.1|2226.8|2218.8|3
1770122640000|2026-02-03 12:44:00|2230.2|2222.2|2234.1|2226.1|2234.1|2226.1|2230.1|2222.1|4
1770122650000|2026-02-03 12:44:10|2234|2226|2232.8|2224.8|2234|2226|2231.7|2223.7|4
1770122660000|2026-02-03 12:44:20|2233.6|2225.6|2232.8|2224.8|2233.6|2225.6|2232.8|2224.8|0
1770122670000|2026-02-03 12:44:30|2232.6|2224.6|2232|2224|2232.8|2224.8|2232|2224|1
1770122680000|2026-02-03 12:44:40|2231.9|2223.9|2230.8|2222.8|2231.9|2223.9|2230.8|2222.8|0
1770122690000|2026-02-03 12:44:50|2230.6|2222.6|2231.9|2223.9|2231.9|2223.9|2230.6|2222.6|0
1770122700000|2026-02-03 12:45:00|2232.4|2224.4|2231.6|2223.6|2233|2225|2231.6|2223.6|0
1770122710000|2026-02-03 12:45:10|2231.7|2223.7|2231.5|2223.5|2232.2|2224.2|2231.1|2223.1|0
1770122720000|2026-02-03 12:45:20|2231.4|2223.4|2232.5|2224.5|2232.5|2224.5|2231.4|2223.4|0
1770122730000|2026-02-03 12:45:30|2232.4|2224.4|2232.1|2224.1|2232.6|2224.6|2231.8|2223.8|0
1770122750000|2026-02-03 12:45:50|2232.6|2224.6|2232.1|2224.1|2232.6|2224.6|2231.7|2223.7|0
1770122760000|2026-02-03 12:46:00|2232.4|2224.4|2232.8|2224.8|2232.8|2228.1|2229.6|2224.4|0
1770122770000|2026-02-03 12:46:10|2229.6|2228.1|2229.6|2228.1|2232.8|2228.1|2229.6|2224.5|0
1770122780000|2026-02-03 12:46:20|2232.5|2224.5|2232.7|2224.7|2232.7|2224.7|2231.9|2223.9|0
1770122790000|2026-02-03 12:46:30|2232.8|2224.8|2233.4|2225.4|2233.4|2225.4|2232|2224|10
1770122800000|2026-02-03 12:46:40|2233.3|2225.3|2235.4|2227.4|2235.4|2229.9|2230|2225.3|3
1770122810000|2026-02-03 12:46:50|2235.3|2227.3|2235.4|2227.4|2235.5|2227.5|2235.3|2227.3|0
1770122820000|2026-02-03 12:47:00|2235.5|2227.5|2232.5|2231|2235.5|2231|2232.3|2227.5|0
1770122830000|2026-02-03 12:47:10|2232.6|2231.1|2235|2227|2235.5|2231.1|2232.2|2227|4
1770122840000|2026-02-03 12:47:20|2235.3|2227.3|2235.3|2227.3|2235.5|2227.5|2235.3|2227.3|0
1770122850000|2026-02-03 12:47:30|2235.4|2227.4|2235.4|2227.4|2235.5|2230.9|2232.4|2227.2|0
1770122860000|2026-02-03 12:47:40|2232.3|2230.8|2235.5|2227.5|2235.5|2230.8|2232.3|2227.3|0
1770122870000|2026-02-03 12:47:50|2235.4|2227.4|2236.4|2228.4|2236.9|2228.9|2235.4|2227.4|2
1770122880000|2026-02-03 12:48:00|2236.5|2228.5|2237.2|2229.2|2237.2|2229.2|2236.5|2228.5|0
1770122890000|2026-02-03 12:48:10|2237.1|2229.1|2237.1|2229.1|2237.6|2229.6|2236.9|2228.9|0
1770122900000|2026-02-03 12:48:20|2236.7|2228.7|2237|2229|2237|2229|2236.5|2228.5|1
1770122910000|2026-02-03 12:48:30|2236.9|2228.9|2236.6|2228.6|2237|2229|2236.3|2228.3|0
1770122920000|2026-02-03 12:48:40|2236.7|2228.7|2237.9|2229.9|2237.9|2229.9|2236.5|2228.5|11
1770122930000|2026-02-03 12:48:50|2237.8|2229.8|2237.5|2229.5|2237.8|2229.8|2237.5|2229.5|0
1770122940000|2026-02-03 12:49:00|2237.4|2229.4|2235.4|2227.4|2237.4|2231.8|2233.3|2227.3|1
1770122950000|2026-02-03 12:49:10|2235.5|2227.5|2235.4|2227.4|2235.5|2230.8|2232.3|2227.4|0
1770122960000|2026-02-03 12:49:20|2235.5|2227.5|2238.5|2230.5|2238.5|2230.9|2232.3|2227.5|3
1770122970000|2026-02-03 12:49:30|2235.3|2233.8|2238.1|2230.1|2238.5|2233.8|2234.8|2229.5|3
1770122980000|2026-02-03 12:49:40|2234.9|2233.4|2237.9|2229.9|2238|2233.4|2234.9|2229.9|0
1770122990000|2026-02-03 12:49:50|2237.8|2229.8|2236.9|2228.9|2237.9|2229.9|2236.9|2228.9|2
1770123010000|2026-02-03 12:50:10|2237|2229|2237.9|2229.9|2238|2230|2237|2229|2
1770123020000|2026-02-03 12:50:20|2238.4|2230.4|2238.4|2230.4|2238.4|2230.4|2238.3|2230.3|0
1770123030000|2026-02-03 12:50:30|2238.5|2230.5|2238.2|2230.2|2238.5|2233.8|2235.3|2229.9|1
1770123040000|2026-02-03 12:50:40|2234.7|2233.2|2241.1|2233.1|2241.1|2233.2|2234.7|2229.9|1
1770123050000|2026-02-03 12:50:50|2240.9|2232.9|2239.8|2231.8|2241.2|2233.2|2239.5|2231.5|1
1770123060000|2026-02-03 12:51:00|2238.5|2230.5|2238.7|2230.7|2238.8|2230.8|2238.4|2230.4|2
1770123070000|2026-02-03 12:51:10|2238.5|2230.5|2238.8|2230.8|2239.1|2231.1|2238.5|2230.5|0
1770123080000|2026-02-03 12:51:20|2238.7|2230.7|2238.6|2230.6|2238.7|2230.7|2238.4|2230.4|0
1770123090000|2026-02-03 12:51:30|2238.2|2230.2|2238.1|2230.1|2238.4|2230.4|2237.7|2229.7|0
1770123100000|2026-02-03 12:51:40|2238|2230|2237.7|2229.7|2238|2230|2237.7|2229.7|0
1770123110000|2026-02-03 12:51:50|2237.8|2229.8|2237.6|2229.6|2237.8|2229.8|2237.6|2229.6|0
1770123120000|2026-02-03 12:52:00|2234.2|2232.7|2233.9|2225.9|2236.1|2232.7|2232.2|2225.7|4
1770123130000|2026-02-03 12:52:10|2230.5|2229|2232|2224|2233.3|2229|2230.4|2223.2|2
1770123140000|2026-02-03 12:52:20|2231.9|2223.9|2233.8|2225.8|2233.9|2225.9|2231.9|2223.9|6
1770123150000|2026-02-03 12:52:30|2233.9|2225.9|2234|2226|2234.2|2228.8|2230.3|2225.7|0
1770123160000|2026-02-03 12:52:40|2234.1|2226.1|2236.3|2228.3|2236.3|2229.8|2231.3|2226.1|3
1770123170000|2026-02-03 12:52:50|2236.5|2228.5|2236.3|2228.3|2236.5|2228.5|2236|2228|0
1770123180000|2026-02-03 12:53:00|2236.5|2228.5|2234.2|2226.2|2237.2|2230.8|2232.3|2226.1|13
1770123190000|2026-02-03 12:53:10|2234.3|2226.3|2234.3|2226.3|2234.3|2226.3|2234.2|2226.2|0
1770123200000|2026-02-03 12:53:20|2234.2|2226.2|2234.1|2226.1|2234.3|2226.3|2234.1|2226.1|0
1770123210000|2026-02-03 12:53:30|2235|2227|2233.8|2225.8|2235|2227|2233.8|2225.8|1
1770123220000|2026-02-03 12:53:40|2234.1|2226.1|2234.5|2226.5|2235.2|2227.2|2234|2226|0
1770123230000|2026-02-03 12:53:50|2234.4|2226.4|2234.3|2226.3|2234.6|2226.6|2233.9|2225.9|1
1770123240000|2026-02-03 12:54:00|2234.1|2226.1|2235.1|2227.1|2235.1|2227.1|2234.1|2226.1|0
1770123250000|2026-02-03 12:54:10|2232|2230.5|2234.8|2226.8|2235.2|2230.5|2232|2226.8|1
1770123260000|2026-02-03 12:54:20|2234.9|2226.9|2232.7|2224.7|2234.9|2226.9|2232.7|2224.7|0
1770123270000|2026-02-03 12:54:30|2233.2|2225.2|2232.8|2224.8|2233.4|2225.4|2232.8|2224.8|0
1770123280000|2026-02-03 12:54:40|2233|2225|2232.6|2224.6|2233|2225|2232.4|2224.4|0
1770123290000|2026-02-03 12:54:50|2232.3|2224.3|2228.6|2227.1|2232.3|2227.3|2228.6|2224.3|0
1770123300000|2026-02-03 12:55:00|2231.1|2223.1|2228.6|2227.1|2231.6|2227.1|2228.6|2223.1|3
1770123310000|2026-02-03 12:55:10|2233.2|2225.2|2233.2|2225.2|2233.5|2225.5|2233.2|2225.2|1
1770123320000|2026-02-03 12:55:20|2232.9|2224.9|2232.8|2224.8|2233|2225|2232.7|2224.7|0
1770123330000|2026-02-03 12:55:30|2233|2225|2232.9|2224.9|2233.7|2225.7|2232.8|2224.8|0
1770123340000|2026-02-03 12:55:40|2232.8|2224.8|2232.8|2224.8|2232.9|2224.9|2232.7|2224.7|0
1770123350000|2026-02-03 12:55:50|2232.9|2224.9|2234.2|2226.2|2234.2|2226.2|2232.9|2224.9|0
1770123360000|2026-02-03 12:56:00|2234.4|2226.4|2234.2|2226.2|2234.4|2226.4|2234.2|2226.2|0
1770123370000|2026-02-03 12:56:10|2234.3|2226.3|2233.8|2225.8|2234.3|2226.3|2233.6|2225.6|0
1770123380000|2026-02-03 12:56:20|2233.7|2225.7|2233.4|2225.4|2233.7|2225.7|2233.4|2225.4|0
1770123390000|2026-02-03 12:56:30|2233.5|2225.5|2233.5|2225.5|2233.5|2225.5|2233.4|2225.4|0
1770123400000|2026-02-03 12:56:40|2233.4|2225.4|2233.4|2225.4|2233.6|2225.6|2233.4|2225.4|0
1770123410000|2026-02-03 12:56:50|2233.3|2225.3|2233.2|2225.2|2233.3|2225.3|2232.5|2224.5|3
1770123420000|2026-02-03 12:57:00|2233.3|2225.3|2233.5|2225.5|2233.5|2225.5|2233.2|2225.2|1
1770123430000|2026-02-03 12:57:10|2233.6|2225.6|2233.5|2225.5|2233.6|2225.6|2233.5|2225.5|0
1770123440000|2026-02-03 12:57:20|2233.4|2225.4|2233.9|2225.9|2233.9|2225.9|2233.4|2225.4|0
1770123450000|2026-02-03 12:57:30|2233.7|2225.7|2233.5|2225.5|2233.8|2225.8|2233.4|2225.4|0
1770123460000|2026-02-03 12:57:40|2233.6|2225.6|2233.2|2225.2|2233.6|2225.6|2233.2|2225.2|0
1770123470000|2026-02-03 12:57:50|2232.8|2224.8|2233.5|2225.5|2233.6|2225.6|2232.8|2224.8|0
1770123480000|2026-02-03 12:58:00|2230.5|2229|2234.8|2226.8|2234.9|2229|2230.5|2225.9|2
1770123490000|2026-02-03 12:58:10|2234.9|2226.9|2233.8|2225.8|2235.1|2230.5|2232|2225.7|2
1770123500000|2026-02-03 12:58:20|2234.5|2226.5|2234.1|2226.1|2235.1|2227.1|2234.1|2226.1|9
1770123510000|2026-02-03 12:58:30|2234.3|2226.3|2234.3|2226.3|2234.4|2226.4|2234.2|2226.2|0
1770123520000|2026-02-03 12:58:40|2234.6|2226.6|2234.7|2226.7|2234.7|2226.7|2234.2|2226.2|0
1770123530000|2026-02-03 12:58:50|2234.6|2226.6|2234.7|2226.7|2234.8|2226.8|2234.6|2226.6|0
1770123540000|2026-02-03 12:59:00|2234.9|2226.9|2235.2|2227.2|2235.2|2230.5|2231.8|2226.9|2
1770123550000|2026-02-03 12:59:10|2232|2230.5|2234.4|2226.4|2234.8|2230.5|2232|2226.3|8
1770123560000|2026-02-03 12:59:20|2234.1|2226.1|2234.2|2226.2|2234.6|2226.6|2234.1|2226.1|0
1770123570000|2026-02-03 12:59:30|2234|2226|2233.9|2225.9|2234.2|2226.2|2233.3|2225.3|1
1770123580000|2026-02-03 12:59:40|2234.4|2226.4|2234.9|2226.9|2234.9|2230.2|2231.7|2226.4|0
1770123590000|2026-02-03 12:59:50|2231.9|2230.4|2234.6|2226.6|2234.6|2230.4|2231.9|2226.3|1
1770123600000|2026-02-03 13:00:00|2235.2|2227.2|2231.3|2223.3|2237.2|2231.2|2231.1|2223.1|18
1770123610000|2026-02-03 13:00:10|2231|2223|2232.8|2224.8|2233|2225|2229.6|2221.6|7
1770123620000|2026-02-03 13:00:20|2232.6|2224.6|2230.1|2222.1|2232.6|2224.6|2227.6|2219.6|2
1770123630000|2026-02-03 13:00:30|2229.9|2221.9|2233.1|2225.1|2233.1|2225.1|2229.9|2221.9|0
1770123640000|2026-02-03 13:00:40|2233.5|2225.5|2234.5|2226.5|2235.1|2227.1|2233.4|2225.4|2
1770123650000|2026-02-03 13:00:50|2234.9|2226.9|2235.1|2227.1|2235.1|2227.1|2232.8|2224.8|0
1770123660000|2026-02-03 13:01:00|2235.5|2227.5|2237.2|2229.2|2237.2|2229.2|2232.7|2224.7|5
1770123670000|2026-02-03 13:01:10|2237.1|2229.1|2235.8|2227.8|2237.1|2229.1|2234.9|2226.9|3
1770123680000|2026-02-03 13:01:20|2236.2|2228.2|2236.3|2228.3|2238.7|2230.7|2235.7|2227.7|11
1770123690000|2026-02-03 13:01:30|2235.5|2227.5|2233.5|2225.5|2236.4|2228.4|2233.5|2225.5|6
1770123700000|2026-02-03 13:01:40|2233.7|2225.7|2236.4|2228.4|2236.5|2228.5|2233.7|2225.7|1
1770123710000|2026-02-03 13:01:50|2233.4|2231.9|2237.4|2229.4|2237.7|2232.9|2233.4|2228.4|4
1770123720000|2026-02-03 13:02:00|2237.3|2229.3|2234.7|2226.7|2237.6|2229.6|2233.2|2225.2|2
1770123730000|2026-02-03 13:02:10|2234.3|2226.3|2232.5|2224.5|2234.3|2228.5|2230|2223.5|0
1770123740000|2026-02-03 13:02:20|2232.7|2224.7|2234|2226|2234.3|2226.7|2228.2|2223|1
1770123750000|2026-02-03 13:02:30|2233.9|2225.9|2234.3|2226.3|2234.6|2226.6|2233.5|2225.5|0
1770123760000|2026-02-03 13:02:40|2234.5|2226.5|2233.8|2225.8|2234.9|2226.9|2232.1|2224.1|3
1770123770000|2026-02-03 13:02:50|2233.4|2225.4|2228.8|2220.8|2233.4|2225.4|2228.8|2220.8|3
1770123780000|2026-02-03 13:03:00|2227.9|2219.9|2232.4|2224.4|2233|2225|2227.9|2219.9|0
1770123790000|2026-02-03 13:03:10|2232.5|2224.5|2236.1|2228.1|2236.5|2229.8|2231.3|2224.5|3
1770123800000|2026-02-03 13:03:20|2237|2229|2237.1|2229.1|2237.7|2229.7|2236.6|2228.6|0
1770123810000|2026-02-03 13:03:30|2237.2|2229.2|2228.5|2227|2237.2|2229.2|2228.5|2222.1|4
1770123820000|2026-02-03 13:03:40|2232.9|2224.9|2232.7|2224.7|2233|2225|2232.4|2224.4|1
1770123830000|2026-02-03 13:03:50|2233.1|2225.1|2231.4|2223.4|2233.1|2225.1|2230.9|2222.9|0
1770123840000|2026-02-03 13:04:00|2231.8|2223.8|2232.7|2224.7|2232.9|2224.9|2231.4|2223.4|1
1770123850000|2026-02-03 13:04:10|2232.6|2224.6|2231.7|2223.7|2232.7|2224.7|2230.2|2222.2|1
1770123860000|2026-02-03 13:04:20|2231.8|2223.8|2232.1|2224.1|2233.1|2225.1|2231.8|2223.8|1
1770123870000|2026-02-03 13:04:30|2232|2224|2229.2|2221.2|2232|2224|2228.5|2220.5|3
1770123880000|2026-02-03 13:04:40|2230.7|2222.7|2230.8|2222.8|2231.7|2223.7|2230.2|2222.2|1
1770123890000|2026-02-03 13:04:50|2230.9|2222.9|2231|2223|2231|2223|2230.2|2222.2|1
1770123900000|2026-02-03 13:05:00|2231.1|2223.1|2236.3|2228.3|2236.9|2228.9|2231|2223|7
1770123910000|2026-02-03 13:05:10|2236.1|2228.1|2237.7|2229.7|2237.7|2229.7|2235.3|2227.3|0
1770123920000|2026-02-03 13:05:20|2237.6|2229.6|2237.7|2229.7|2237.9|2229.9|2237.6|2229.6|0
1770123930000|2026-02-03 13:05:30|2237.6|2229.6|2237|2229|2237.6|2229.6|2236.6|2228.6|1
1770123940000|2026-02-03 13:05:40|2237.4|2229.4|2237.6|2229.6|2237.6|2229.6|2236.9|2228.9|1
1770123950000|2026-02-03 13:05:50|2233.7|2232.2|2237.2|2229.2|2237.2|2232.3|2233.7|2227.7|13
1770123960000|2026-02-03 13:06:00|2237.1|2229.1|2236.3|2228.3|2237.1|2229.1|2235|2227|0
1770123970000|2026-02-03 13:06:10|2236.5|2228.5|2235.3|2227.3|2236.9|2228.9|2235.1|2227.1|0
1770123980000|2026-02-03 13:06:20|2235.5|2227.5|2236.3|2228.3|2236.9|2228.9|2235.2|2227.2|0
1770123990000|2026-02-03 13:06:30|2236.9|2228.9|2236.6|2228.6|2237|2229|2236.4|2228.4|0
1770124000000|2026-02-03 13:06:40|2236.7|2228.7|2233.8|2225.8|2236.7|2228.7|2233.6|2225.6|7
1770124010000|2026-02-03 13:06:50|2233.7|2225.7|2233.4|2225.4|2233.7|2225.7|2232.4|2224.4|2
1770124020000|2026-02-03 13:07:00|2234|2226|2237.9|2229.9|2237.9|2229.9|2233.7|2225.7|2
1770124030000|2026-02-03 13:07:10|2237.8|2229.8|2239.7|2231.7|2239.7|2231.7|2237.6|2229.6|2
1770124040000|2026-02-03 13:07:20|2239.1|2231.1|2236.6|2228.6|2239.2|2231.2|2236.1|2228.1|2
1770124050000|2026-02-03 13:07:30|2236.8|2228.8|2237.1|2229.1|2239.1|2231.1|2236.6|2228.6|2
1770124060000|2026-02-03 13:07:40|2237.2|2229.2|2237.8|2229.8|2237.9|2229.9|2237.2|2229.2|0
1770124070000|2026-02-03 13:07:50|2238.2|2230.2|2239.7|2231.7|2240|2232|2238.2|2230.2|1
1770124080000|2026-02-03 13:08:00|2239.8|2231.8|2239.4|2231.4|2240.2|2232.2|2239.4|2231.4|0
1770124090000|2026-02-03 13:08:10|2238.8|2230.8|2242.7|2234.7|2242.7|2235.5|2237|2230.8|1
1770124100000|2026-02-03 13:08:20|2245.9|2237.9|2242.7|2234.7|2246.2|2238.2|2242.4|2234.4|2
1770124110000|2026-02-03 13:08:30|2242.6|2234.6|2243|2235|2243.7|2235.7|2241.6|2233.6|0
1770124120000|2026-02-03 13:08:40|2243.7|2235.7|2245.1|2237.1|2246.6|2238.6|2242.7|2234.7|15
1770124130000|2026-02-03 13:08:50|2245.2|2237.2|2246.8|2238.8|2246.8|2241.6|2243|2237.2|14
1770124140000|2026-02-03 13:09:00|2246.6|2238.6|2250.3|2242.3|2250.4|2243.2|2244.7|2238.6|7
1770124150000|2026-02-03 13:09:10|2249.9|2241.9|2250.8|2242.8|2250.8|2244.9|2245.9|2241.5|5
1770124160000|2026-02-03 13:09:20|2250.9|2242.9|2252|2244|2252.2|2247.5|2246.5|2242|10
1770124170000|2026-02-03 13:09:30|2251.9|2243.9|2253|2245|2253|2247|2248.5|2242.1|2
1770124180000|2026-02-03 13:09:40|2253.1|2245.1|2252.8|2244.8|2253.1|2247.8|2248.3|2243.8|6
1770124190000|2026-02-03 13:09:50|2252.9|2244.9|2251.3|2249.8|2254.7|2249.8|2250|2244.9|3
1770124200000|2026-02-03 13:10:00|2251.8|2250.3|2253.9|2245.9|2254.6|2250.3|2251.7|2245|6
1770124210000|2026-02-03 13:10:10|2253.8|2245.8|2251.9|2243.9|2253.9|2248.3|2249.7|2243.9|2
1770124220000|2026-02-03 13:10:20|2251.8|2243.8|2252.4|2244.4|2253.4|2246.9|2248.4|2243.8|6
1770124230000|2026-02-03 13:10:30|2252.6|2244.6|2256.6|2248.6|2256.6|2248.9|2250.3|2244.4|3
1770124240000|2026-02-03 13:10:40|2256.9|2248.9|2253.9|2245.9|2256.9|2248.9|2253.4|2245.4|13
1770124250000|2026-02-03 13:10:50|2254.1|2246.1|2253.5|2252|2256.4|2252.1|2252.5|2246.1|4
1770124260000|2026-02-03 13:11:00|2256.3|2248.3|2253.5|2245.5|2256.5|2248.5|2253.3|2245.3|15
1770124270000|2026-02-03 13:11:10|2253|2245|2248.5|2247|2255.2|2248.7|2248.5|2243.9|2
1770124280000|2026-02-03 13:11:20|2251.9|2243.9|2248.7|2240.7|2252.2|2247|2248.4|2240.4|3
1770124290000|2026-02-03 13:11:30|2248.5|2240.5|2249.3|2241.3|2250.1|2242.1|2248.5|2240.5|0
1770124300000|2026-02-03 13:11:40|2249.2|2241.2|2251.3|2243.3|2251.3|2244|2245.5|2240.9|2
1770124310000|2026-02-03 13:11:50|2251|2243|2251.2|2243.2|2251.3|2243.3|2250.4|2242.4|3
1770124320000|2026-02-03 13:12:00|2251|2243|2247|2245.5|2251|2245.5|2247|2242.3|0
1770124330000|2026-02-03 13:12:10|2247.1|2245.6|2251|2243|2251|2245.6|2246.7|2241.3|2
1770124340000|2026-02-03 13:12:20|2250.9|2242.9|2249.5|2241.5|2251|2243|2249.5|2241.5|1
1770124350000|2026-02-03 13:12:30|2249.7|2241.7|2250.6|2242.6|2251.2|2243.2|2248.7|2240.7|0
1770124360000|2026-02-03 13:12:40|2250.9|2242.9|2250.6|2242.6|2251.1|2243.1|2249.4|2241.4|1
1770124370000|2026-02-03 13:12:50|2250.8|2242.8|2251.1|2243.1|2251.1|2243.1|2250|2242|0
1770124380000|2026-02-03 13:13:00|2252.1|2244.1|2251.9|2243.9|2253.1|2246.8|2248.3|2243.5|8
1770124390000|2026-02-03 13:13:10|2252|2244|2254.6|2246.6|2255.6|2247.6|2252|2244|1
1770124400000|2026-02-03 13:13:20|2255|2247|2252.8|2244.8|2255.4|2249.3|2250.7|2244.1|3
1770124410000|2026-02-03 13:13:30|2253.5|2245.5|2254|2246|2254.4|2246.4|2252|2244|0
1770124420000|2026-02-03 13:13:40|2254.7|2246.7|2252.9|2244.9|2254.7|2246.7|2252.8|2244.8|0
1770124430000|2026-02-03 13:13:50|2253.1|2245.1|2255.3|2247.3|2256.3|2248.3|2253|2245|1
1770124440000|2026-02-03 13:14:00|2255.4|2247.4|2259.2|2251.2|2259.9|2251.9|2255.4|2247.4|12
1770124450000|2026-02-03 13:14:10|2259.1|2251.1|2259|2251|2259.1|2251.1|2259|2251|0
1770124460000|2026-02-03 13:14:20|2259.1|2251.1|2260.8|2252.8|2261.2|2257.4|2257|2250.8|30
1770124470000|2026-02-03 13:14:30|2261|2253|2261.6|2253.6|2261.7|2253.7|2260.9|2252.9|0
1770124480000|2026-02-03 13:14:40|2261.8|2253.8|2259.6|2251.6|2262|2255.4|2256.8|2251.6|1
1770124490000|2026-02-03 13:14:50|2259.7|2251.7|2262|2254|2262.1|2257.4|2258.9|2251.7|3
1770124500000|2026-02-03 13:15:00|2262.1|2254.1|2261.6|2253.6|2263.1|2255.1|2259.9|2251.9|9
1770124510000|2026-02-03 13:15:10|2261.5|2253.5|2258.9|2250.9|2261.5|2253.5|2258.3|2250.3|0
1770124520000|2026-02-03 13:15:20|2259|2251|2252.4|2244.4|2259|2251|2252|2244|5
1770124530000|2026-02-03 13:15:30|2252.3|2244.3|2253.1|2245.1|2253.1|2247.7|2249.2|2244.1|3
1770124540000|2026-02-03 13:15:40|2253|2245|2253.1|2245.1|2253.1|2245.1|2252.7|2244.7|0
1770124550000|2026-02-03 13:15:50|2253.2|2245.2|2250.2|2248.7|2253.2|2248.7|2250|2245.1|7
1770124560000|2026-02-03 13:16:00|2250.3|2248.8|2250.2|2242.2|2252.3|2248.8|2250|2242|16
1770124570000|2026-02-03 13:16:10|2250.3|2242.3|2246.1|2238.1|2250.3|2242.3|2242.9|2238.1|5
1770124580000|2026-02-03 13:16:20|2242.8|2241.3|2246.5|2238.5|2247|2241.3|2242.8|2236.8|2
1770124590000|2026-02-03 13:16:30|2246.4|2238.4|2246|2238|2246.4|2240.1|2241.6|2236.4|1
1770124600000|2026-02-03 13:16:40|2246.1|2238.1|2244.3|2236.3|2247.1|2239.1|2242.8|2234.8|12
1770124610000|2026-02-03 13:16:50|2243.9|2235.9|2243.9|2235.9|2244|2236|2242.8|2234.8|3
1770124620000|2026-02-03 13:17:00|2243.8|2235.8|2242|2240.5|2245.2|2240.7|2240.8|2235.7|3
1770124630000|2026-02-03 13:17:10|2245.2|2237.2|2248.4|2240.4|2248.9|2240.9|2242|2237.2|2
1770124640000|2026-02-03 13:17:20|2248.2|2240.2|2249|2241|2249.6|2243.1|2244.5|2238.9|1
1770124650000|2026-02-03 13:17:30|2248.9|2240.9|2249.6|2241.6|2250.2|2242.2|2248.4|2240.4|0
1770124660000|2026-02-03 13:17:40|2249.9|2241.9|2249.8|2241.8|2250.7|2242.7|2248.1|2240.1|10
1770124670000|2026-02-03 13:17:50|2249.7|2241.7|2249.6|2241.6|2249.7|2241.7|2248.4|2240.4|1
1770124680000|2026-02-03 13:18:00|2249.7|2241.7|2249.6|2241.6|2251.4|2243.4|2249.4|2241.4|7
1770124690000|2026-02-03 13:18:10|2247.9|2239.9|2247.8|2239.8|2247.9|2239.9|2247.5|2239.5|1
1770124700000|2026-02-03 13:18:20|2247.9|2239.9|2248.6|2240.6|2249.5|2241.5|2247.9|2239.9|3
1770124710000|2026-02-03 13:18:30|2248.5|2240.5|2247.1|2239.1|2248.8|2240.8|2246.6|2238.6|1
1770124720000|2026-02-03 13:18:40|2247.3|2239.3|2246.2|2238.2|2249.7|2241.7|2246.2|2238.2|0
1770124730000|2026-02-03 13:18:50|2246.6|2238.6|2246|2238|2247.3|2239.3|2245.7|2237.7|1
1770124740000|2026-02-03 13:19:00|2243|2241.5|2243.1|2235.1|2246|2241.5|2239.9|2234|1
1770124750000|2026-02-03 13:19:10|2243.2|2235.2|2246.5|2238.5|2246.5|2241.5|2241.9|2234.6|4
1770124760000|2026-02-03 13:19:20|2243.4|2241.9|2246|2238|2247.8|2242.6|2243.4|2237.5|2
1770124770000|2026-02-03 13:19:30|2245.6|2237.6|2244.2|2236.2|2246|2238|2243.7|2235.7|0
1770124780000|2026-02-03 13:19:40|2244.3|2236.3|2243.2|2235.2|2244.3|2236.3|2243.1|2235.1|0
1770124790000|2026-02-03 13:19:50|2243.3|2235.3|2243|2235|2243.4|2238.7|2240.2|2234.5|0
1770124800000|2026-02-03 13:20:00|2242.9|2234.9|2244.8|2236.8|2245.2|2237.2|2242.9|2234.9|9
1770124810000|2026-02-03 13:20:10|2244.7|2236.7|2244.5|2236.5|2244.8|2236.8|2243.7|2235.7|2
1770124820000|2026-02-03 13:20:20|2244.4|2236.4|2244.3|2236.3|2244.9|2236.9|2243.5|2235.5|3
1770124830000|2026-02-03 13:20:30|2244|2236|2243.8|2235.8|2244|2236|2242|2234|6
1770124840000|2026-02-03 13:20:40|2244.2|2236.2|2242.4|2234.4|2244.6|2236.6|2242.3|2234.3|2
1770124850000|2026-02-03 13:20:50|2242.5|2234.5|2240.3|2232.3|2242.5|2236|2237.5|2232.3|1
1770124860000|2026-02-03 13:21:00|2240.4|2232.4|2240.2|2232.2|2242.1|2234.1|2240.1|2232.1|6
1770124870000|2026-02-03 13:21:10|2240.1|2232.1|2237.6|2229.6|2240.4|2233.2|2234.7|2229.4|6
1770124880000|2026-02-03 13:21:20|2237.4|2229.4|2239.7|2231.7|2239.7|2231.7|2237.4|2229.4|2
1770124890000|2026-02-03 13:21:30|2239.8|2231.8|2237.6|2229.6|2241.1|2233.2|2234.7|2229.4|2
1770124900000|2026-02-03 13:21:40|2237.5|2229.5|2238|2230|2238.9|2230.9|2237.3|2229.3|1
1770124910000|2026-02-03 13:21:50|2237.9|2229.9|2237.6|2229.6|2238.2|2230.2|2237.2|2229.2|0
1770124920000|2026-02-03 13:22:00|2238|2230|2237.6|2229.6|2238.9|2234.3|2234.8|2229.1|4
1770124930000|2026-02-03 13:22:10|2237.9|2229.9|2235.3|2227.3|2238.5|2230.5|2235.2|2227.2|1
1770124940000|2026-02-03 13:22:20|2234.9|2226.9|2234.2|2226.2|2234.9|2226.9|2232.6|2224.6|2
1770124950000|2026-02-03 13:22:30|2234.3|2226.3|2238.3|2230.3|2239.1|2231.1|2234.3|2226.3|3
1770124960000|2026-02-03 13:22:40|2238.2|2230.2|2235.4|2227.4|2238.2|2230.2|2235.2|2227.2|5
1770124970000|2026-02-03 13:22:50|2235.3|2227.3|2235.1|2227.1|2235.3|2227.3|2234.9|2226.9|0
1770124980000|2026-02-03 13:23:00|2235.3|2227.3|2231.5|2230|2236.7|2230.7|2231.5|2226.8|4
1770124990000|2026-02-03 13:23:10|2231.6|2230.1|2231.5|2230|2235.5|2230.1|2231.5|2226.9|2
1770125000000|2026-02-03 13:23:20|2231.4|2229.9|2231.6|2223.6|2233.6|2229.9|2229.7|2223.6|4
1770125010000|2026-02-03 13:23:30|2231.7|2223.7|2232|2224|2233.1|2228.3|2228.9|2223.6|7
1770125020000|2026-02-03 13:23:40|2231.8|2223.8|2233.5|2225.5|2234.2|2227.3|2228.6|2223|3
1770125030000|2026-02-03 13:23:50|2233.6|2225.6|2233.6|2225.6|2234.6|2226.6|2233|2225|0
1770125040000|2026-02-03 13:24:00|2233.2|2225.2|2231|2223|2233.6|2225.7|2227.2|2222.3|2
1770125050000|2026-02-03 13:24:10|2231.2|2223.2|2232.3|2224.3|2233.4|2226.9|2228|2223.2|1
1770125060000|2026-02-03 13:24:20|2232.4|2224.4|2228.7|2220.7|2232.4|2224.4|2228.7|2220.7|7
1770125070000|2026-02-03 13:24:30|2228.6|2220.6|2229.3|2221.3|2229.6|2221.6|2226.5|2218.5|4
1770125080000|2026-02-03 13:24:40|2229.2|2221.2|2227.6|2219.6|2229.2|2223.9|2225.4|2219.1|5
1770125090000|2026-02-03 13:24:50|2227.5|2219.5|2228.1|2220.1|2229|2221|2227.3|2219.3|1
1770125100000|2026-02-03 13:25:00|2227.9|2219.9|2231.3|2223.3|2231.5|2223.5|2227.2|2219.2|2
1770125110000|2026-02-03 13:25:10|2231.4|2223.4|2233.2|2225.2|2233.5|2225.5|2230.9|2222.9|3
1770125120000|2026-02-03 13:25:20|2233.4|2225.4|2233.3|2225.3|2233.6|2225.6|2232.9|2224.9|1
1770125130000|2026-02-03 13:25:30|2233.2|2225.2|2233.3|2225.3|2233.5|2225.5|2232.1|2224.1|0
1770125140000|2026-02-03 13:25:40|2233.5|2225.5|2234|2226|2234.8|2226.8|2232.8|2224.8|1
1770125150000|2026-02-03 13:25:50|2234.3|2226.3|2234.4|2226.4|2235.3|2231.2|2232.7|2226.1|8
1770125160000|2026-02-03 13:26:00|2234.9|2226.9|2233.4|2225.4|2235.5|2227.5|2233.4|2225.4|0
1770125170000|2026-02-03 13:26:10|2233.1|2225.1|2231.1|2223.1|2233.1|2229.3|2229.7|2222.6|7
1770125180000|2026-02-03 13:26:20|2231|2223|2232.2|2224.2|2233.3|2225.3|2230.6|2222.6|2
1770125190000|2026-02-03 13:26:30|2232.3|2224.3|2231.9|2223.9|2232.4|2224.4|2231.9|2223.9|0
1770125200000|2026-02-03 13:26:40|2231.3|2223.3|2231.7|2223.7|2233.3|2227.1|2228.6|2223.1|1
1770125210000|2026-02-03 13:26:50|2231.6|2223.6|2226.3|2224.8|2231.7|2224.8|2226.3|2221.8|0
1770125220000|2026-02-03 13:27:00|2229.8|2221.8|2230|2222|2230.6|2224.8|2226.3|2221.7|1
1770125230000|2026-02-03 13:27:10|2230.1|2222.1|2228.4|2220.4|2230.3|2225|2226.5|2220.2|1
1770125240000|2026-02-03 13:27:20|2228.5|2220.5|2229.8|2221.8|2230.2|2224.9|2225.2|2219.8|2
1770125250000|2026-02-03 13:27:30|2229.7|2221.7|2229.8|2221.8|2229.8|2224.6|2226.1|2220.2|17
1770125260000|2026-02-03 13:27:40|2231.4|2223.4|2231.3|2223.3|2232.4|2224.4|2230.6|2222.6|2
1770125270000|2026-02-03 13:27:50|2231|2223|2231.7|2223.7|2231.8|2223.8|2231|2223|0
1770125280000|2026-02-03 13:28:00|2231.6|2223.6|2233.7|2225.7|2233.8|2226.6|2228.1|2222.7|2
1770125290000|2026-02-03 13:28:10|2233.9|2225.9|2237.6|2229.6|2237.6|2229.6|2233.6|2225.6|7
1770125300000|2026-02-03 13:28:20|2237.8|2229.8|2239.8|2231.8|2240.2|2232.2|2237.8|2229.8|1
1770125310000|2026-02-03 13:28:30|2239.9|2231.9|2239.8|2231.8|2240.5|2235.4|2236.7|2231.8|2
1770125320000|2026-02-03 13:28:40|2239.6|2231.6|2242.4|2234.4|2244.3|2236.3|2237.2|2231.4|5
1770125330000|2026-02-03 13:28:50|2242.5|2234.5|2243.6|2235.6|2244|2236|2242.5|2234.5|1
1770125340000|2026-02-03 13:29:00|2242.7|2234.7|2244.4|2236.4|2244.4|2236.4|2242.1|2234.1|2
1770125350000|2026-02-03 13:29:10|2244.5|2236.5|2244|2236|2244.5|2236.5|2243.5|2235.5|2
1770125360000|2026-02-03 13:29:20|2244.1|2236.1|2242.7|2234.7|2244.2|2236.2|2242.5|2234.5|3
1770125370000|2026-02-03 13:29:30|2242.6|2234.6|2241.7|2233.7|2243.8|2235.8|2241.4|2233.4|2
1770125380000|2026-02-03 13:29:40|2241.8|2233.8|2241.9|2233.9|2243.1|2237.7|2239.2|2233.7|2
1770125390000|2026-02-03 13:29:50|2244.1|2236.1|2243|2235|2244.1|2236.1|2242.5|2234.5|11
1770125400000|2026-02-03 13:30:00|2243.1|2235.1|2242.1|2234.1|2244.4|2239.7|2240.8|2232.8|4
1770125410000|2026-02-03 13:30:10|2242|2234|2241.2|2233.2|2242|2234|2241.1|2233.1|0
1770125420000|2026-02-03 13:30:20|2240.4|2232.4|2241.7|2233.7|2241.8|2235.5|2237|2231.8|3
1770125430000|2026-02-03 13:30:30|2241.8|2233.8|2240.6|2232.6|2241.8|2236|2237.5|2232.4|0
1770125440000|2026-02-03 13:30:40|2241.2|2233.2|2242.2|2234.2|2243.2|2237|2238.5|2233.2|6
1770125450000|2026-02-03 13:30:50|2242.4|2234.4|2243.1|2235.1|2243.2|2235.2|2242|2234|0
1770125460000|2026-02-03 13:31:00|2243.2|2235.2|2243|2235|2243.5|2239|2240.2|2234.6|0
1770125470000|2026-02-03 13:31:10|2242.3|2234.3|2242.8|2234.8|2242.8|2234.8|2241.5|2233.5|0
1770125480000|2026-02-03 13:31:20|2242.7|2234.7|2243|2235|2243.1|2237.3|2238.8|2234.2|2
1770125490000|2026-02-03 13:31:30|2242.8|2234.8|2242.8|2234.8|2242.8|2234.8|2241.4|2233.4|1
1770125500000|2026-02-03 13:31:40|2244|2236|2246|2238|2246.1|2239|2240.5|2235.5|5
1770125510000|2026-02-03 13:31:50|2245.9|2237.9|2242.3|2234.3|2245.9|2238.7|2240.2|2234.2|15
1770125520000|2026-02-03 13:32:00|2242.2|2234.2|2243.1|2235.1|2244.8|2238.5|2240|2233.9|6
1770125530000|2026-02-03 13:32:10|2243|2235|2244.4|2236.4|2244.9|2239.2|2240.4|2235|1
1770125540000|2026-02-03 13:32:20|2244.3|2236.3|2242.2|2234.2|2244.5|2239.3|2240.8|2234.2|1
1770125550000|2026-02-03 13:32:30|2242.1|2234.1|2239.4|2231.4|2242.3|2237.7|2236.7|2230.6|4
1770125560000|2026-02-03 13:32:40|2239.7|2231.7|2239.4|2231.4|2239.7|2231.7|2237.9|2229.9|2
1770125570000|2026-02-03 13:32:50|2239.2|2231.2|2239.4|2231.4|2239.6|2233.6|2235.1|2230.1|2
1770125580000|2026-02-03 13:33:00|2239.5|2231.5|2241.1|2233.1|2243|2237.9|2239.4|2231.5|3
1770125590000|2026-02-03 13:33:10|2240.9|2232.9|2240.2|2232.2|2241.3|2233.3|2240|2232|1
1770125600000|2026-02-03 13:33:20|2240.3|2232.3|2238.5|2230.5|2240.4|2232.4|2237.9|2229.9|1
1770125610000|2026-02-03 13:33:30|2237.7|2229.7|2237.6|2229.6|2238.8|2230.8|2237.6|2229.6|2
1770125620000|2026-02-03 13:33:40|2237.3|2229.3|2238.1|2230.1|2239.4|2231.4|2237.3|2229.3|2
1770125630000|2026-02-03 13:33:50|2237.6|2229.6|2236.6|2228.6|2237.8|2229.8|2236.4|2228.4|0
1770125640000|2026-02-03 13:34:00|2236.7|2228.7|2235.5|2227.5|2236.7|2228.7|2235.3|2227.3|1
1770125650000|2026-02-03 13:34:10|2235.2|2227.2|2234.8|2226.8|2239.8|2234|2233.4|2226|13
1770125660000|2026-02-03 13:34:20|2234.7|2226.7|2234|2226|2234.8|2226.8|2233.8|2225.8|3
1770125670000|2026-02-03 13:34:30|2233.9|2225.9|2233.9|2225.9|2234.9|2226.9|2233.7|2225.7|0
1770125680000|2026-02-03 13:34:40|2234|2226|2234|2226|2234.2|2226.2|2233.8|2225.8|0
1770125690000|2026-02-03 13:34:50|2234.1|2226.1|2233|2225|2234.3|2228.9|2230.4|2225|2
1770125700000|2026-02-03 13:35:00|2232.9|2224.9|2230.5|2222.5|2232.9|2227|2228.5|2222.5|5
1770125710000|2026-02-03 13:35:10|2230.6|2222.6|2230.7|2222.7|2231.3|2223.3|2229.9|2221.9|3
1770125720000|2026-02-03 13:35:20|2230.6|2222.6|2224.8|2223.3|2230.6|2223.3|2224.8|2220.2|3
1770125730000|2026-02-03 13:35:30|2224.7|2223.2|2231.9|2223.9|2232.2|2224.2|2224.7|2220.3|5
1770125740000|2026-02-03 13:35:40|2229.1|2227.6|2232.8|2224.8|2234|2228.9|2229.1|2224.6|4
1770125750000|2026-02-03 13:35:50|2232.9|2224.9|2230|2228.5|2234.3|2228.5|2230|2224.9|3
1770125760000|2026-02-03 13:36:00|2233.2|2225.2|2233.5|2225.5|2234|2228.5|2229.7|2225.1|6
1770125770000|2026-02-03 13:36:10|2233.3|2225.3|2234.7|2226.7|2234.9|2229|2230.5|2225.1|5
1770125780000|2026-02-03 13:36:20|2234.6|2226.6|2236.7|2228.7|2237|2229|2234.6|2226.6|4
1770125790000|2026-02-03 13:36:30|2236.6|2228.6|2236.7|2228.7|2237|2229|2236.4|2228.4|0
1770125800000|2026-02-03 13:36:40|2236.5|2228.5|2233.9|2225.9|2236.9|2228.9|2233.9|2225.9|10
1770125810000|2026-02-03 13:36:50|2233.8|2225.8|2234.5|2226.5|2234.7|2228.7|2230.2|2225.5|1
1770125820000|2026-02-03 13:37:00|2234.6|2226.6|2230.2|2222.2|2235.5|2227.5|2227.6|2221.7|4
1770125830000|2026-02-03 13:37:10|2230.5|2222.5|2230.6|2222.6|2232|2224|2230.4|2222.4|0
1770125840000|2026-02-03 13:37:20|2230.9|2222.9|2231.8|2223.8|2231.8|2223.8|2229.7|2221.7|0
1770125850000|2026-02-03 13:37:30|2231.9|2223.9|2233.7|2225.7|2234|2227.5|2228.7|2222.9|2
1770125860000|2026-02-03 13:37:40|2233.8|2225.8|2235|2227|2235|2227|2233.7|2225.7|1
1770125870000|2026-02-03 13:37:50|2234.9|2226.9|2235.8|2227.8|2236.2|2231.1|2232.6|2226.9|2
1770125880000|2026-02-03 13:38:00|2232.5|2231|2229.3|2227.8|2235|2231|2229.3|2224.8|7
1770125890000|2026-02-03 13:38:10|2232.1|2224.1|2232.3|2224.3|2233.5|2225.5|2230.6|2222.6|3
1770125900000|2026-02-03 13:38:20|2232.4|2224.4|2231.6|2223.6|2233.3|2225.3|2231.3|2223.3|0
1770125910000|2026-02-03 13:38:30|2231.8|2223.8|2234.8|2226.8|2235.2|2228.5|2230|2223.8|3
1770125920000|2026-02-03 13:38:40|2233.6|2225.6|2233.5|2225.5|2234.2|2226.2|2233.4|2225.4|0
1770125930000|2026-02-03 13:38:50|2233.6|2225.6|2233.7|2225.7|2233.9|2228.5|2230|2225.3|0
1770125940000|2026-02-03 13:39:00|2233.9|2225.9|2231.4|2223.4|2234.1|2226.5|2228|2221.8|6
1770125950000|2026-02-03 13:39:10|2231.5|2223.5|2230.3|2222.3|2231.5|2225.3|2226.6|2222.1|0
1770125960000|2026-02-03 13:39:20|2230.4|2222.4|2228.9|2220.9|2230.4|2222.4|2228.6|2220.6|1
1770125970000|2026-02-03 13:39:30|2229.1|2221.1|2228.3|2220.3|2229.6|2221.6|2228.3|2220.3|0
1770125980000|2026-02-03 13:39:40|2228.1|2220.1|2227.2|2219.2|2228.2|2223.3|2224.8|2219.1|1
1770125990000|2026-02-03 13:39:50|2224|2222.5|2223.9|2222.4|2228.4|2222.7|2223.9|2219.1|6
1770126000000|2026-02-03 13:40:00|2224|2222.5|2226.5|2218.5|2227.7|2222.5|2222.9|2218.1|8
1770126010000|2026-02-03 13:40:10|2226.2|2218.2|2225.9|2217.9|2226.5|2221.9|2222.8|2217.9|1
1770126020000|2026-02-03 13:40:20|2226|2218|2223.8|2222.3|2227.1|2222.3|2222.3|2217.8|6
1770126030000|2026-02-03 13:40:30|2223.7|2222.2|2223.9|2222.4|2223.9|2222.4|2223.7|2222.2|1
1770126040000|2026-02-03 13:40:40|2224|2222.5|2224.7|2223.2|2227.6|2223.2|2224|2219|1
1770126050000|2026-02-03 13:40:50|2225.2|2223.7|2232.3|2224.3|2232.7|2225.9|2225.2|2221.6|5
1770126060000|2026-02-03 13:41:00|2232.4|2224.4|2234.6|2226.6|2234.7|2229.3|2230|2224.4|1
1770126070000|2026-02-03 13:41:10|2234.5|2226.5|2235.6|2227.6|2235.6|2229.6|2231.1|2226.4|0
1770126080000|2026-02-03 13:41:20|2235.5|2227.5|2235.6|2227.6|2235.6|2230.5|2232|2226.2|2
1770126090000|2026-02-03 13:41:30|2235.5|2227.5|2232.1|2230.6|2235.6|2230.6|2232|2227.4|0
1770126100000|2026-02-03 13:41:40|2232|2230.5|2232.2|2230.7|2235.6|2230.7|2231.9|2227.4|0
1770126110000|2026-02-03 13:41:50|2236.6|2228.6|2235.5|2227.5|2237.5|2232.3|2233.8|2227.5|2
1770126120000|2026-02-03 13:42:00|2235.7|2227.7|2238.2|2230.2|2238.2|2231.8|2233.1|2227.7|1
1770126130000|2026-02-03 13:42:10|2237.9|2229.9|2238.8|2230.8|2238.9|2230.9|2236.8|2228.8|0
1770126140000|2026-02-03 13:42:20|2238.7|2230.7|2237.6|2229.6|2238.7|2233.8|2235|2229.4|4
1770126150000|2026-02-03 13:42:30|2237.9|2229.9|2237.3|2229.3|2237.9|2229.9|2236.9|2228.9|0
1770126160000|2026-02-03 13:42:40|2237.4|2229.4|2235.1|2233.6|2238.1|2233.6|2234.4|2229.3|2
1770126170000|2026-02-03 13:42:50|2235.2|2233.7|2235.1|2233.6|2235.2|2233.7|2235.1|2233.6|10
1770126180000|2026-02-03 13:43:00|2237.2|2229.2|2236.8|2228.8|2237.2|2229.2|2236.7|2228.7|1
1770126190000|2026-02-03 13:43:10|2236.7|2228.7|2236|2228|2236.7|2228.7|2236|2228|7
1770126200000|2026-02-03 13:43:20|2235.6|2227.6|2236|2228|2236|2231.5|2232.9|2227.1|0
1770126210000|2026-02-03 13:43:30|2232.8|2231.3|2235.7|2227.7|2236.7|2231.5|2232.8|2226.7|10
1770126220000|2026-02-03 13:43:40|2236.8|2228.8|2236.6|2228.6|2236.8|2228.8|2236.3|2228.3|6
1770126230000|2026-02-03 13:43:50|2236.7|2228.7|2235|2233.5|2238.2|2233.5|2235|2228.7|0
1770126240000|2026-02-03 13:44:00|2235.3|2233.8|2239.8|2231.8|2239.9|2234.9|2235.3|2231.6|10
1770126250000|2026-02-03 13:44:10|2236.4|2234.9|2236.2|2234.7|2236.5|2235|2236.2|2234.7|0
1770126260000|2026-02-03 13:44:20|2236.8|2235.3|2237.7|2236.2|2242|2236.7|2236.8|2233.3|4
1770126270000|2026-02-03 13:44:30|2236.8|2235.3|2237.3|2235.8|2240.4|2235.8|2236.8|2232.2|1
1770126280000|2026-02-03 13:44:40|2237.6|2236.1|2236.5|2235|2239.8|2236.1|2236.5|2231.6|2
1770126290000|2026-02-03 13:44:50|2239.6|2231.6|2238.7|2230.7|2240|2234.8|2235.6|2230.6|4
1770126300000|2026-02-03 13:45:00|2238.8|2230.8|2239|2231|2239.4|2234.4|2235.4|2230.7|4
1770126310000|2026-02-03 13:45:10|2238.9|2230.9|2237.1|2235.6|2240.5|2235.6|2237.1|2230.9|1
1770126320000|2026-02-03 13:45:20|2237|2235.5|2239.2|2231.2|2239.5|2235.5|2235.7|2230.6|2
1770126330000|2026-02-03 13:45:30|2239.4|2231.4|2238.3|2230.3|2239.4|2234.6|2235.4|2230.3|0
1770126340000|2026-02-03 13:45:40|2235|2233.5|2238.5|2230.5|2238.7|2233.6|2235|2230.3|0
1770126350000|2026-02-03 13:45:50|2238.4|2230.4|2238.6|2230.6|2239.2|2234.3|2235.8|2230.4|0
1770126360000|2026-02-03 13:46:00|2238.5|2230.5|2238.6|2230.6|2238.8|2230.8|2238.5|2230.5|0
1770126370000|2026-02-03 13:46:10|2238.5|2230.5|2239.5|2231.5|2239.5|2234.1|2235.1|2230.5|2
1770126380000|2026-02-03 13:46:20|2236.5|2235|2240.8|2232.8|2241.5|2236.1|2236.5|2231.4|3
1770126390000|2026-02-03 13:46:30|2240.5|2232.5|2238.5|2230.5|2240.5|2235.3|2234.9|2230.5|0
1770126400000|2026-02-03 13:46:40|2235|2233.5|2236.2|2228.2|2237.6|2233.5|2234.7|2227.5|3
1770126410000|2026-02-03 13:46:50|2236.8|2228.8|2237.8|2229.8|2238.5|2230.5|2236.5|2228.5|2
1770126420000|2026-02-03 13:47:00|2237.9|2229.9|2235.6|2234.1|2239.1|2234.2|2235.1|2228.8|5
1770126430000|2026-02-03 13:47:10|2235.7|2234.2|2241.3|2233.3|2241.3|2234.9|2235.7|2231.8|1
1770126440000|2026-02-03 13:47:20|2238.1|2236.6|2242.7|2234.7|2242.7|2237|2238.1|2234.5|2
1770126450000|2026-02-03 13:47:30|2239.3|2237.8|2239.5|2238|2242.9|2238.1|2239.3|2234.5|3
1770126460000|2026-02-03 13:47:40|2242.9|2234.9|2240.7|2239.2|2243.9|2239.2|2240.4|2234.9|1
1770126470000|2026-02-03 13:47:50|2239.8|2238.3|2242.8|2234.8|2243.5|2238.3|2238.8|2234|11
1770126480000|2026-02-03 13:48:00|2242.9|2234.9|2242.3|2240.8|2246.9|2242.2|2239.6|2234.9|4
1770126490000|2026-02-03 13:48:10|2244.2|2236.2|2242.3|2240.8|2244.9|2240.8|2241.2|2236.2|6
1770126500000|2026-02-03 13:48:20|2245.9|2237.9|2243.8|2242.3|2247.4|2242.3|2243.7|2237.9|5
1770126510000|2026-02-03 13:48:30|2243.9|2242.4|2246.4|2238.4|2246.6|2242.4|2243.1|2237|5
1770126520000|2026-02-03 13:48:40|2246.5|2238.5|2243.5|2242|2246.9|2242.1|2243.5|2238.5|0
1770126530000|2026-02-03 13:48:50|2243.6|2242.1|2243.8|2242.3|2246.8|2242.3|2243.4|2237.7|2
1770126540000|2026-02-03 13:49:00|2243.7|2242.2|2241.4|2239.9|2248.1|2243.2|2241.4|2236.8|8
1770126550000|2026-02-03 13:49:10|2241.3|2239.8|2241.8|2240.3|2244.6|2240.3|2241.3|2236.1|1
1770126560000|2026-02-03 13:49:20|2241.9|2240.4|2243.1|2241.6|2246.1|2241.6|2241.9|2238.1|1
1770126570000|2026-02-03 13:49:30|2243.2|2241.7|2247.2|2239.2|2247.2|2243|2243.2|2238.5|3
1770126580000|2026-02-03 13:49:40|2247.4|2239.4|2246.5|2238.5|2247.4|2242.4|2242.3|2237.7|2
1770126590000|2026-02-03 13:49:50|2246.6|2238.6|2243.8|2242.3|2246.9|2242.3|2242.9|2238.5|4
1770126600000|2026-02-03 13:50:00|2243.9|2242.4|2245|2243.5|2248.1|2244.1|2243.9|2239.9|5
1770126610000|2026-02-03 13:50:10|2245.1|2243.6|2243.6|2242.1|2246.6|2243.6|2242.6|2238.1|4
1770126620000|2026-02-03 13:50:20|2243.5|2242|2245.8|2244.3|2248.4|2244.3|2243.5|2240.1|1
1770126630000|2026-02-03 13:50:30|2245.7|2244.2|2244.9|2243.4|2248.2|2244.3|2243.9|2239.5|14
1770126640000|2026-02-03 13:50:40|2244.8|2243.3|2244.7|2243.2|2248.3|2243.9|2244.7|2239.5|1
1770126650000|2026-02-03 13:50:50|2244.6|2243.1|2244.3|2242.8|2248.2|2243.6|2244.3|2239.7|4
1770126660000|2026-02-03 13:51:00|2243.9|2242.4|2243|2241.5|2244.2|2242.7|2242.9|2241.4|10
1770126670000|2026-02-03 13:51:10|2243.1|2241.6|2246.9|2238.9|2247.4|2242.7|2242.6|2238.6|7
1770126680000|2026-02-03 13:51:20|2246.7|2238.7|2241.6|2240.1|2246.7|2241.7|2241|2236.5|2
1770126690000|2026-02-03 13:51:30|2241.5|2240|2241.2|2239.7|2245.5|2241|2241.2|2236.8|2
1770126700000|2026-02-03 13:51:40|2241.4|2239.9|2245.6|2244.1|2248.3|2244.1|2241.4|2238.8|4
1770126710000|2026-02-03 13:51:50|2245.5|2244|2245.7|2244.2|2248.5|2244.2|2244.9|2240.4|2
1770126720000|2026-02-03 13:52:00|2250.9|2242.9|2252.7|2244.7|2255.2|2250.3|2247.9|2242.9|12
1770126730000|2026-02-03 13:52:10|2249.6|2248.1|2248.6|2247.1|2253.4|2250.5|2248.5|2243.9|29
1770126740000|2026-02-03 13:52:20|2248.7|2247.2|2251.5|2243.5|2253.8|2248.9|2248.2|2243.5|6
1770126750000|2026-02-03 13:52:30|2248.2|2246.7|2248|2246.5|2251.5|2246.7|2247.5|2243.5|1
1770126760000|2026-02-03 13:52:40|2247.9|2246.4|2250.8|2242.8|2251.3|2246.7|2246.5|2242.5|4
1770126770000|2026-02-03 13:52:50|2247.3|2245.8|2252.3|2244.3|2252.3|2247.3|2247.3|2243.3|0
1770126780000|2026-02-03 13:53:00|2248.9|2247.4|2249.5|2248|2252.9|2248.6|2248.2|2244.2|5
1770126790000|2026-02-03 13:53:10|2250.3|2248.8|2254.2|2246.2|2254.2|2249.3|2249.9|2245.5|9
1770126800000|2026-02-03 13:53:20|2251.2|2249.7|2252.1|2250.6|2256.2|2251.6|2251.1|2246.4|5
1770126810000|2026-02-03 13:53:30|2252|2250.5|2248|2246.5|2254.6|2250.5|2248|2243.1|5
1770126820000|2026-02-03 13:53:40|2250.7|2242.7|2250.2|2248.7|2253.4|2248.7|2246.3|2241.3|3
1770126830000|2026-02-03 13:53:50|2250.3|2248.8|2252.1|2250.6|2255.1|2250.6|2250.2|2245.6|2
1770126840000|2026-02-03 13:54:00|2251.9|2250.4|2250.3|2248.8|2254.6|2250.4|2249.8|2244.9|9
1770126850000|2026-02-03 13:54:10|2250.5|2249|2251.8|2243.8|2253.5|2249.1|2249.4|2243.8|5
1770126860000|2026-02-03 13:54:20|2249.2|2247.7|2249|2247.5|2252.9|2248|2248.9|2243.7|1
1770126870000|2026-02-03 13:54:30|2252|2244|2251.2|2249.7|2254.1|2249.8|2248.5|2243.6|4
1770126880000|2026-02-03 13:54:40|2251.1|2249.6|2250.9|2249.4|2254.2|2249.8|2250.4|2246.1|3
1770126890000|2026-02-03 13:54:50|2254.1|2246.1|2251.3|2249.8|2254.4|2250|2250.7|2246.1|4
1770126900000|2026-02-03 13:55:00|2250.7|2249.2|2251.2|2249.7|2254.3|2250.5|2247.5|2242.8|32
1770126910000|2026-02-03 13:55:10|2253.3|2245.3|2252|2250.5|2255.2|2250.8|2250.2|2245.3|3
1770126920000|2026-02-03 13:55:20|2252.2|2250.7|2252|2250.5|2255.9|2251.1|2250.5|2246|6
1770126930000|2026-02-03 13:55:30|2255.3|2247.3|2255.4|2253.9|2259.4|2254.4|2252.3|2247.3|4
1770126940000|2026-02-03 13:55:40|2255.5|2254|2253.4|2251.9|2259.4|2254.8|2252.9|2248.4|11
1770126950000|2026-02-03 13:55:50|2253.3|2251.8|2255.3|2253.8|2258.6|2254.2|2253.3|2249.6|3
1770126960000|2026-02-03 13:56:00|2259|2251|2255.4|2253.9|2259.4|2254.4|2255.3|2250.3|7
1770126970000|2026-02-03 13:56:10|2255.5|2254|2255.4|2253.9|2256.5|2255|2255.3|2253.8|2
1770126980000|2026-02-03 13:56:20|2255.3|2253.8|2255.2|2253.7|2255.4|2253.9|2255.1|2253.6|4
1770126990000|2026-02-03 13:56:30|2255.3|2253.8|2254.9|2253.4|2259.6|2254.8|2254.9|2250.5|3
1770127000000|2026-02-03 13:56:40|2253.6|2252.1|2251.6|2250.1|2256.6|2252.2|2251.6|2248.2|2
1770127010000|2026-02-03 13:56:50|2251.5|2250|2250.1|2248.6|2253.8|2250.3|2249.6|2245.3|4
1770127020000|2026-02-03 13:57:00|2249.7|2248.2|2247.8|2246.3|2251|2248.2|2246.9|2243|5
1770127030000|2026-02-03 13:57:10|2251.1|2243.1|2245.7|2244.2|2251.1|2246.3|2245.6|2241.1|2
1770127040000|2026-02-03 13:57:20|2247.3|2239.3|2246|2244.5|2247.5|2244.6|2243.1|2239.3|8
1770127050000|2026-02-03 13:57:30|2246.1|2244.6|2247.2|2245.7|2250.2|2245.7|2245.9|2242.2|1
1770127060000|2026-02-03 13:57:40|2250.5|2242.5|2250.8|2242.8|2251.4|2246.5|2247.4|2241.8|3
1770127070000|2026-02-03 13:57:50|2250.9|2242.9|2251|2243|2251.2|2246.9|2246.2|2242.4|7
1770127080000|2026-02-03 13:58:00|2247.8|2246.3|2247|2245.5|2251.2|2247.9|2247|2241.9|5
1770127090000|2026-02-03 13:58:10|2251.2|2243.2|2246.5|2245|2251.2|2246.6|2246.5|2241.9|2
1770127100000|2026-02-03 13:58:20|2246.4|2244.9|2247.6|2239.6|2248.5|2244.9|2244.5|2239.6|1
1770127110000|2026-02-03 13:58:30|2244.4|2242.9|2247.6|2239.6|2247.6|2243.2|2243.5|2238.8|0
1770127120000|2026-02-03 13:58:40|2244.3|2242.8|2244.5|2243|2247.6|2243.2|2244.3|2239.3|0
1770127130000|2026-02-03 13:58:50|2244.6|2243.1|2246.8|2238.8|2248.5|2243.2|2243.5|2238.8|2
1770127140000|2026-02-03 13:59:00|2243.4|2241.9|2244.8|2243.3|2247.9|2243.5|2243.4|2239.6|6
1770127150000|2026-02-03 13:59:10|2244.7|2243.2|2245.7|2244.2|2249.1|2244.4|2244.4|2241|1
1770127160000|2026-02-03 13:59:20|2245.3|2243.8|2245.3|2243.8|2245.3|2243.8|2245.2|2243.7|1
1770127170000|2026-02-03 13:59:30|2251.2|2243.2|2247.8|2246.3|2251.5|2246.4|2247.8|2243.2|5
1770127180000|2026-02-03 13:59:40|2251.4|2243.4|2250.2|2242.2|2252.2|2247.3|2247.7|2242.2|6
1770127190000|2026-02-03 13:59:50|2250.1|2242.1|2246.6|2245.1|2250.6|2245.9|2246.6|2241.6|0
1770127200000|2026-02-03 14:00:00|2250.5|2242.5|2244.7|2243.2|2254|2248.8|2242.4|2237.1|17
1770127210000|2026-02-03 14:00:10|2247.8|2239.8|2242|2240.5|2247.8|2242.1|2241.4|2237|1
1770127220000|2026-02-03 14:00:20|2242.1|2240.6|2243.7|2242.2|2247.1|2242.2|2242.1|2238.3|6
1770127230000|2026-02-03 14:00:30|2243.6|2242.1|2239.7|2238.2|2246.8|2242.1|2239.5|2234.6|6
1770127240000|2026-02-03 14:00:40|2239.5|2238|2241|2233|2241|2238.5|2236.1|2231.2|33
1770127250000|2026-02-03 14:00:50|2240.9|2232.9|2238.8|2237.3|2242.4|2237.5|2236.8|2231.1|3
1770127260000|2026-02-03 14:01:00|2238.6|2237.1|2237.5|2236|2241.4|2237.2|2237|2232.6|7
1770127270000|2026-02-03 14:01:10|2237.6|2236.1|2239|2237.5|2242.1|2237.5|2237.6|2233.7|1
1770127280000|2026-02-03 14:01:20|2238.7|2237.2|2240|2238.5|2243.5|2238.5|2238.7|2235.3|12
1770127290000|2026-02-03 14:01:30|2240.3|2238.8|2242.1|2240.6|2244.8|2240.8|2240.3|2235.8|2
1770127300000|2026-02-03 14:01:40|2243.4|2241.9|2242.9|2241.4|2246.1|2241.9|2242.3|2237.2|10
1770127310000|2026-02-03 14:01:50|2243|2241.5|2246.8|2238.8|2248.2|2243.4|2242.9|2238.8|2
1770127320000|2026-02-03 14:02:00|2247|2239|2247.8|2246.3|2251.1|2246.5|2245.2|2239|8
1770127330000|2026-02-03 14:02:10|2247.7|2246.2|2247.3|2245.8|2250.5|2246.2|2246.5|2241.7|1
1770127340000|2026-02-03 14:02:20|2247.4|2245.9|2243.7|2242.2|2251.5|2246.5|2242|2237|13
1770127350000|2026-02-03 14:02:30|2244.1|2242.6|2243.4|2241.9|2248|2242.8|2243.2|2238.1|1
1770127360000|2026-02-03 14:02:40|2243.5|2242|2244.3|2242.8|2247.6|2242.8|2243.5|2239.1|5
1770127370000|2026-02-03 14:02:50|2244.1|2242.6|2243.6|2242.1|2246.8|2243|2243.3|2238.6|2
1770127380000|2026-02-03 14:03:00|2243.5|2242|2241.2|2239.7|2245.6|2242.2|2241.2|2237.2|5
1770127390000|2026-02-03 14:03:10|2241.1|2239.6|2240.3|2238.8|2243.9|2240|2240.1|2235.4|7
1770127400000|2026-02-03 14:03:20|2240.2|2238.7|2241.5|2233.5|2243|2238.7|2238.6|2233.5|9
1770127410000|2026-02-03 14:03:30|2241.3|2233.3|2239.8|2231.8|2241.3|2236.5|2236.2|2231.4|22
1770127420000|2026-02-03 14:03:40|2236.8|2235.3|2242.2|2234.2|2242.2|2237.4|2236.8|2233.1|3
1770127430000|2026-02-03 14:03:50|2239|2237.5|2238.3|2230.3|2242.1|2237.5|2237.4|2229.4|1
1770127440000|2026-02-03 14:04:00|2238.4|2230.4|2240.2|2232.2|2240.5|2235.5|2235.3|2229.7|1
1770127450000|2026-02-03 14:04:10|2236.7|2235.2|2242.8|2234.8|2243.4|2237.8|2236.7|2231.7|2
1770127460000|2026-02-03 14:04:20|2242.4|2234.4|2239.8|2238.3|2244.6|2239.3|2238.5|2234.1|11
1770127470000|2026-02-03 14:04:30|2242.8|2234.8|2240.6|2232.6|2242.8|2237.4|2237.4|2231.7|0
1770127480000|2026-02-03 14:04:40|2240.4|2232.4|2235.7|2234.2|2240.7|2235|2235.3|2230.4|6
1770127490000|2026-02-03 14:04:50|2238.9|2230.9|2237.4|2229.4|2239.9|2235|2236.5|2229.4|3
1770127500000|2026-02-03 14:05:00|2237.3|2229.3|2233.9|2232.4|2237.6|2233.1|2233.9|2229.2|4
1770127510000|2026-02-03 14:05:10|2237.4|2229.4|2235.6|2227.6|2237.4|2232.4|2233.8|2227.6|3
1770127520000|2026-02-03 14:05:20|2235.7|2227.7|2237.6|2229.6|2239|2232.7|2231.9|2227.6|5
1770127530000|2026-02-03 14:05:30|2237.7|2229.7|2239|2231|2240.1|2234.6|2236.1|2229.7|5
1770127540000|2026-02-03 14:05:40|2238.9|2230.9|2238.5|2230.5|2239.4|2233|2234.5|2229.5|1
1770127550000|2026-02-03 14:05:50|2238.6|2230.6|2240.1|2232.1|2240.2|2235|2236.5|2230.5|1
1770127560000|2026-02-03 14:06:00|2237.1|2235.6|2239.9|2231.9|2240.5|2235.6|2234.9|2230.2|1
1770127570000|2026-02-03 14:06:10|2236.2|2234.7|2240.7|2232.7|2240.7|2234.7|2234.9|2230.7|3
1770127580000|2026-02-03 14:06:20|2241.2|2233.2|2238|2236.5|2241.7|2236.8|2236.8|2232.2|1
1770127590000|2026-02-03 14:06:30|2237.9|2236.4|2239.6|2231.6|2241.1|2236.4|2236.7|2231.4|3
1770127600000|2026-02-03 14:06:40|2239.3|2231.3|2240.6|2232.6|2240.6|2232.6|2238.4|2230.4|0
1770127610000|2026-02-03 14:06:50|2241.1|2233.1|2241.3|2233.3|2241.3|2235.7|2237.2|2231.4|0
1770127620000|2026-02-03 14:07:00|2241.1|2233.1|2239.3|2231.3|2241.1|2235.5|2236.3|2231.3|1
1770127630000|2026-02-03 14:07:10|2234.6|2233.1|2240.3|2232.3|2240.3|2233.9|2233.9|2228.9|6
1770127640000|2026-02-03 14:07:20|2239.7|2231.7|2243.9|2235.9|2244.6|2239.2|2238.3|2231.7|7
1770127650000|2026-02-03 14:07:30|2240.7|2239.2|2243.9|2235.9|2244.6|2239.9|2240.4|2235.6|2
1770127660000|2026-02-03 14:07:40|2243.7|2235.7|2244.6|2236.6|2244.6|2239.9|2241.4|2235.7|0
1770127670000|2026-02-03 14:07:50|2241.5|2240|2244.2|2236.2|2244.6|2240|2241.3|2235.6|1
1770127680000|2026-02-03 14:08:00|2243.4|2235.4|2241.9|2240.4|2245.2|2240.4|2239.7|2234.7|2
1770127690000|2026-02-03 14:08:10|2242|2240.5|2242.5|2241|2245.7|2241.2|2240.7|2236|10
1770127700000|2026-02-03 14:08:20|2245.4|2237.4|2243.6|2242.1|2246.8|2242.2|2242.5|2237.4|2
1770127710000|2026-02-03 14:08:30|2243.7|2242.2|2243.5|2242|2247|2242.5|2243.5|2239|2
1770127720000|2026-02-03 14:08:40|2243.6|2242.1|2243.8|2242.3|2248.7|2243.1|2243.5|2239.3|3
1770127730000|2026-02-03 14:08:50|2243.9|2242.4|2249.2|2241.2|2249.2|2244|2243.9|2239.5|2
1770127740000|2026-02-03 14:09:00|2249.3|2241.3|2245.9|2244.4|2249.8|2244.8|2245.5|2241.2|8
1770127750000|2026-02-03 14:09:10|2249.8|2241.8|2246.5|2245|2249.8|2245.6|2246.5|2241.8|4
1770127760000|2026-02-03 14:09:20|2249.2|2241.2|2246.3|2244.8|2249.4|2245|2245.3|2240.5|6
1770127770000|2026-02-03 14:09:30|2246.5|2245|2254.5|2246.5|2254.5|2249.6|2246.4|2244.5|4
1770127780000|2026-02-03 14:09:40|2254.6|2246.6|2254.4|2246.4|2255.1|2250.2|2250.2|2245.8|2
1770127790000|2026-02-03 14:09:50|2254.5|2246.5|2254.6|2246.6|2254.8|2246.8|2254.1|2246.1|0
1770127800000|2026-02-03 14:10:00|2254.4|2246.4|2254.6|2246.6|2255.1|2247.1|2254|2246|0
1770127810000|2026-02-03 14:10:10|2254.8|2246.8|2254|2246|2255.2|2249.9|2251|2246|1
1770127820000|2026-02-03 14:10:20|2253.9|2245.9|2252.9|2244.9|2253.9|2249.2|2250.7|2244.7|1
1770127830000|2026-02-03 14:10:30|2253.2|2245.2|2252.8|2244.8|2253.4|2248.3|2249.8|2244.2|0
1770127840000|2026-02-03 14:10:40|2252.7|2244.7|2250.2|2242.2|2252.7|2244.7|2250.2|2242.2|1
1770127850000|2026-02-03 14:10:50|2250|2242|2249.2|2241.2|2250.2|2242.2|2249|2241|0
1770127860000|2026-02-03 14:11:00|2249|2241|2249.4|2241.4|2249.4|2244.4|2245.1|2240.7|4
1770127870000|2026-02-03 14:11:10|2249.3|2241.3|2247.7|2239.7|2249.4|2244.4|2245.9|2239.3|2
1770127880000|2026-02-03 14:11:20|2247.5|2239.5|2247|2239|2247.6|2241.7|2243.1|2237.7|9
1770127890000|2026-02-03 14:11:30|2246.7|2238.7|2245.8|2237.8|2246.8|2241.8|2243.3|2237.3|3
1770127900000|2026-02-03 14:11:40|2242.7|2241.2|2243.6|2235.6|2245.9|2241.2|2242.7|2235.4|2
1770127910000|2026-02-03 14:11:50|2243.5|2235.5|2245.2|2237.2|2245.2|2237.2|2243|2235|1
1770127920000|2026-02-03 14:12:00|2244.7|2236.7|2245.5|2237.5|2245.5|2237.5|2244.7|2236.7|0
1770127930000|2026-02-03 14:12:10|2242.4|2240.9|2246.2|2238.2|2246.2|2240.9|2242.4|2238.1|1
1770127950000|2026-02-03 14:12:30|2246.3|2238.3|2246.2|2238.2|2246.3|2238.3|2246.1|2238.1|0
1770127960000|2026-02-03 14:12:40|2242.7|2241.2|2244.2|2236.2|2246.3|2241.2|2242.5|2236.1|8
1770127970000|2026-02-03 14:12:50|2244.1|2236.1|2244.4|2236.4|2244.8|2236.8|2243.9|2235.9|0
1770127980000|2026-02-03 14:13:00|2244.6|2236.6|2241.2|2233.2|2244.7|2237.5|2239|2233.2|9
1770127990000|2026-02-03 14:13:10|2240.1|2232.1|2240.6|2232.6|2240.8|2235.3|2236.7|2230.1|6
1770128000000|2026-02-03 14:13:20|2240.7|2232.7|2239|2231|2241|2233|2238.5|2230.5|3
1770128010000|2026-02-03 14:13:30|2238.9|2230.9|2239.2|2231.2|2240|2232|2238.9|2230.9|1
1770128020000|2026-02-03 14:13:40|2239.1|2231.1|2239.3|2231.3|2239.3|2231.3|2238.4|2230.4|2
1770128030000|2026-02-03 14:13:50|2239.5|2231.5|2239.3|2231.3|2239.5|2231.5|2238.7|2230.7|2
1770128040000|2026-02-03 14:14:00|2239|2231|2237.8|2229.8|2239|2231|2237.7|2229.7|4
1770128050000|2026-02-03 14:14:10|2237.9|2229.9|2237.5|2229.5|2238.1|2230.1|2237.5|2229.5|0
1770128060000|2026-02-03 14:14:20|2237.6|2229.6|2237.8|2229.8|2240.8|2232.8|2237.6|2229.6|14
1770128070000|2026-02-03 14:14:30|2238.1|2230.1|2238.5|2230.5|2238.8|2230.8|2238.1|2230.1|0
1770128080000|2026-02-03 14:14:40|2238.7|2230.7|2238|2230|2238.7|2230.7|2237.8|2229.8|1
1770128090000|2026-02-03 14:14:50|2238.1|2230.1|2235.9|2227.9|2238.1|2232|2233.5|2227.9|3
1770128100000|2026-02-03 14:15:00|2233.1|2225.1|2231.1|2223.1|2233.1|2225.1|2230.3|2222.3|3
1770128110000|2026-02-03 14:15:10|2231|2223|2231.8|2223.8|2232.9|2224.9|2231|2223|1
1770128120000|2026-02-03 14:15:20|2231.6|2223.6|2229.4|2221.4|2231.6|2223.6|2229.1|2221.1|3
1770128130000|2026-02-03 14:15:30|2229.8|2221.8|2229.4|2221.4|2230|2222|2228.6|2220.6|0
1770128140000|2026-02-03 14:15:40|2229.7|2221.7|2231.1|2223.1|2231.8|2223.8|2229.6|2221.6|2
1770128150000|2026-02-03 14:15:50|2231.3|2223.3|2231.5|2223.5|2231.5|2223.5|2231|2223|0
1770128160000|2026-02-03 14:16:00|2232.1|2224.1|2229.5|2221.5|2232.2|2226.2|2227.7|2220.5|2
1770128170000|2026-02-03 14:16:10|2229.6|2221.6|2228.5|2220.5|2229.6|2221.6|2227.8|2219.8|0
1770128180000|2026-02-03 14:16:20|2228.3|2220.3|2229.7|2221.7|2229.8|2221.8|2228.3|2220.3|3
1770128190000|2026-02-03 14:16:30|2229.6|2221.6|2231.8|2223.8|2232.2|2224.2|2229.6|2221.6|2
1770128200000|2026-02-03 14:16:40|2231.9|2223.9|2233|2225|2233.1|2225.1|2231.9|2223.9|1
1770128210000|2026-02-03 14:16:50|2232.8|2224.8|2231.2|2223.2|2232.8|2224.8|2230.9|2222.9|1
1770128220000|2026-02-03 14:17:00|2230.9|2222.9|2226.8|2218.8|2231.5|2223.5|2226.3|2218.3|5
1770128230000|2026-02-03 14:17:10|2227.2|2219.2|2228.1|2220.1|2228.1|2220.1|2227.2|2219.2|2
1770128240000|2026-02-03 14:17:20|2227.7|2219.7|2226.9|2218.9|2229|2221|2226.9|2218.9|5
1770128250000|2026-02-03 14:17:30|2227.3|2219.3|2227.8|2219.8|2227.8|2219.8|2227.2|2219.2|1
1770128260000|2026-02-03 14:17:40|2227.9|2219.9|2228.3|2220.3|2228.3|2222|2223.5|2219.9|2
1770128270000|2026-02-03 14:17:50|2228|2220|2230.4|2222.4|2230.4|2224.8|2226.2|2220|2
1770128280000|2026-02-03 14:18:00|2230.2|2222.2|2230.3|2222.3|2230.4|2226.4|2227.9|2221.9|2
1770128290000|2026-02-03 14:18:10|2230.4|2222.4|2230.6|2222.6|2230.8|2222.8|2229.9|2221.9|15
1770128300000|2026-02-03 14:18:20|2230.4|2222.4|2230.7|2222.7|2231|2223|2230.4|2222.4|0
1770128310000|2026-02-03 14:18:30|2230.8|2222.8|2233|2225|2233|2225|2230.8|2222.8|10
1770128320000|2026-02-03 14:18:40|2233.6|2225.6|2233.9|2225.9|2234|2226|2233.5|2225.5|1
1770128330000|2026-02-03 14:18:50|2233.8|2225.8|2229.8|2228.3|2233.8|2228.3|2229.8|2225.4|0
1770128340000|2026-02-03 14:19:00|2234|2226|2233.8|2225.8|2234|2226|2233.8|2225.8|1
1770128350000|2026-02-03 14:19:10|2234|2226|2233.9|2225.9|2234.4|2226.4|2233.7|2225.7|0
1770128360000|2026-02-03 14:19:20|2230.4|2228.9|2234.4|2226.4|2234.4|2228.9|2230.4|2224.2|4
1770128370000|2026-02-03 14:19:30|2234.5|2226.5|2235.2|2227.2|2235.4|2227.4|2234.5|2226.5|0
1770128380000|2026-02-03 14:19:40|2235.4|2227.4|2236.2|2228.2|2236.2|2228.2|2235.3|2227.3|0
1770128390000|2026-02-03 14:19:50|2236.4|2228.4|2237.1|2229.1|2237.1|2229.1|2236.4|2228.4|0
1770128400000|2026-02-03 14:20:00|2237|2229|2233.3|2231.8|2237.1|2231.8|2233.3|2228.1|3
1770128410000|2026-02-03 14:20:10|2236|2228|2236.6|2228.6|2236.6|2231|2232.5|2227.1|2
1770128420000|2026-02-03 14:20:20|2235.6|2227.6|2233.5|2225.5|2235.6|2230.1|2231.5|2225.5|2
1770128430000|2026-02-03 14:20:30|2233|2225|2231.3|2223.3|2233.2|2225.2|2231.3|2223.3|1
1770128440000|2026-02-03 14:20:40|2231|2223|2230.6|2222.6|2231|2223|2230.2|2222.2|0
1770128450000|2026-02-03 14:20:50|2230.8|2222.8|2231.2|2223.2|2231.5|2223.5|2230.2|2222.2|2
1770128460000|2026-02-03 14:21:00|2233.6|2225.6|2232.8|2224.8|2233.6|2225.6|2232.6|2224.6|4
1770128470000|2026-02-03 14:21:10|2232.5|2224.5|2233.3|2225.3|2233.3|2225.3|2231.7|2223.7|0
1770128480000|2026-02-03 14:21:20|2233.1|2225.1|2230.3|2222.3|2233.1|2225.1|2229.9|2221.9|2
1770128490000|2026-02-03 14:21:30|2230.2|2222.2|2232|2224|2233|2225|2229.7|2221.7|4
1770128500000|2026-02-03 14:21:40|2232.2|2224.2|2231.2|2223.2|2232.2|2224.2|2230.3|2222.3|0
1770128510000|2026-02-03 14:21:50|2231.3|2223.3|2233|2225|2233|2225|2231.3|2223.3|1
1770128520000|2026-02-03 14:22:00|2232.9|2224.9|2232.1|2224.1|2232.9|2224.9|2232|2224|0
1770128530000|2026-02-03 14:22:10|2232|2224|2230.5|2222.5|2232|2224|2230.4|2222.4|0
1770128540000|2026-02-03 14:22:20|2230.4|2222.4|2229.9|2221.9|2230.4|2222.4|2229.9|2221.9|0
1770128550000|2026-02-03 14:22:30|2229.7|2221.7|2230.2|2222.2|2230.7|2222.7|2229.6|2221.6|2
1770128560000|2026-02-03 14:22:40|2230|2222|2230|2222|2230.3|2222.3|2229.8|2221.8|0
1770128570000|2026-02-03 14:22:50|2230.1|2222.1|2230.5|2222.5|2230.5|2222.5|2229.6|2221.6|6
1770128580000|2026-02-03 14:23:00|2231.2|2223.2|2229.1|2221.1|2231.2|2224|2225.5|2219.5|7
1770128590000|2026-02-03 14:23:10|2229.3|2221.3|2229.7|2221.7|2230.2|2222.2|2229.3|2221.3|1
1770128600000|2026-02-03 14:23:20|2229.6|2221.6|2228.7|2220.7|2229.6|2221.6|2228|2220|0
1770128610000|2026-02-03 14:23:30|2228.6|2220.6|2228.7|2220.7|2229.5|2221.5|2228.4|2220.4|10
1770128620000|2026-02-03 14:23:40|2228.5|2220.5|2226.9|2218.9|2228.6|2224|2223.8|2218.9|5
1770128630000|2026-02-03 14:23:50|2227.2|2219.2|2228.4|2220.4|2228.4|2220.4|2227.1|2219.1|0
1770128640000|2026-02-03 14:24:00|2228.3|2220.3|2229.8|2221.8|2229.8|2221.8|2228.2|2220.2|3
1770128650000|2026-02-03 14:24:10|2230.2|2222.2|2228.1|2220.1|2230.2|2222.2|2228.1|2220.1|4
1770128660000|2026-02-03 14:24:20|2228.5|2220.5|2229.6|2221.6|2230.1|2222.1|2228.5|2220.5|1
1770128670000|2026-02-03 14:24:30|2229.5|2221.5|2229.2|2221.2|2229.5|2221.5|2229.2|2221.2|0
1770128680000|2026-02-03 14:24:40|2229.7|2221.7|2231.6|2223.6|2231.6|2223.6|2229.7|2221.7|2
1770128690000|2026-02-03 14:24:50|2231.7|2223.7|2231.9|2223.9|2231.9|2227.2|2228.6|2223.7|0
1770128700000|2026-02-03 14:25:00|2228.7|2227.2|2234|2226|2234|2227.2|2228.7|2225.5|1
1770128710000|2026-02-03 14:25:10|2234.1|2226.1|2234.1|2226.1|2234.3|2226.3|2233.5|2225.5|0
1770128720000|2026-02-03 14:25:20|2234.2|2226.2|2233.5|2225.5|2234.2|2226.2|2233.1|2225.1|2
1770128730000|2026-02-03 14:25:30|2234.2|2226.2|2234.5|2226.5|2234.5|2229.7|2231.2|2226.2|1
1770128740000|2026-02-03 14:25:40|2231.2|2229.7|2235.5|2227.5|2235.8|2229.7|2231.2|2225.6|3
1770128750000|2026-02-03 14:25:50|2235.2|2227.2|2233.5|2225.5|2235.2|2229.8|2231.3|2225.5|1
1770128760000|2026-02-03 14:26:00|2233.6|2225.6|2233.3|2225.3|2234.1|2226.1|2233.2|2225.2|0
1770128770000|2026-02-03 14:26:10|2233.4|2225.4|2233.2|2225.2|2233.5|2225.5|2233.2|2225.2|2
1770128780000|2026-02-03 14:26:20|2233.4|2225.4|2235.5|2227.5|2235.6|2230.4|2230.9|2225.2|1
1770128790000|2026-02-03 14:26:30|2232|2230.5|2233.7|2225.7|2234.4|2230.5|2232|2225.4|1
1770128800000|2026-02-03 14:26:40|2233.5|2225.5|2231.1|2223.1|2233.7|2228|2229.4|2223.1|1
1770128810000|2026-02-03 14:26:50|2231.5|2223.5|2233.9|2225.9|2234.4|2226.4|2231.5|2223.5|0
1770128820000|2026-02-03 14:27:00|2234|2226|2235.9|2227.9|2235.9|2227.9|2234|2226|3
1770128830000|2026-02-03 14:27:10|2235.8|2227.8|2236.8|2228.8|2236.8|2228.8|2235.8|2227.8|0
1770128840000|2026-02-03 14:27:20|2236.7|2228.7|2237|2229|2237.1|2229.1|2236.6|2228.6|0
1770128850000|2026-02-03 14:27:30|2233.6|2232.1|2237.9|2229.9|2237.9|2232.2|2233.6|2228.9|0
1770128860000|2026-02-03 14:27:40|2238|2230|2240.6|2232.6|2240.7|2233.5|2235|2230|1
1770128870000|2026-02-03 14:27:50|2240.5|2232.5|2240.7|2232.7|2240.7|2232.7|2240|2232|0
1770128880000|2026-02-03 14:28:00|2240.4|2232.4|2239.3|2231.3|2240.5|2234|2235.5|2230.4|5
1770128890000|2026-02-03 14:28:10|2239.2|2231.2|2240.7|2232.7|2241|2235.9|2237.4|2231.2|2
1770128900000|2026-02-03 14:28:20|2240.4|2232.4|2240.9|2232.9|2240.9|2235.8|2237.1|2232.4|1
1770128910000|2026-02-03 14:28:30|2241|2233|2238.1|2236.6|2241|2236.7|2237.8|2232.9|0
1770128920000|2026-02-03 14:28:40|2239.3|2231.3|2239.7|2231.7|2240.6|2232.6|2239.2|2231.2|4
1770128930000|2026-02-03 14:28:50|2239.6|2231.6|2239.8|2231.8|2240|2232|2239.6|2231.6|0
1770128940000|2026-02-03 14:29:00|2239.3|2231.3|2239.8|2231.8|2240|2232|2239|2231|0
1770128950000|2026-02-03 14:29:10|2239.7|2231.7|2241.1|2233.1|2242.3|2235.4|2236.9|2231.7|2
1770128960000|2026-02-03 14:29:20|2241.3|2233.3|2241.9|2233.9|2242.3|2236.8|2238.1|2233.3|1
1770128970000|2026-02-03 14:29:30|2241.8|2233.8|2241.9|2233.9|2242.3|2234.3|2241.2|2233.2|0
1770128980000|2026-02-03 14:29:40|2242.1|2234.1|2243.2|2235.2|2243.3|2237.4|2238.9|2233.5|2
1770128990000|2026-02-03 14:29:50|2243.3|2235.3|2245.3|2237.3|2245.7|2237.7|2243.3|2235.3|3
1770129000000|2026-02-03 14:30:00|2242.7|2234.7|2241|2233|2243.4|2236.4|2237.9|2232.1|7
1770129010000|2026-02-03 14:30:10|2238|2236.5|2242.7|2234.7|2243.6|2237|2238|2233|1
1770129020000|2026-02-03 14:30:20|2242.8|2234.8|2245.8|2237.8|2246|2238|2242.8|2234.8|4
1770129030000|2026-02-03 14:30:30|2245.7|2237.7|2246.6|2238.6|2246.9|2240.8|2241.6|2237.4|7
1770129040000|2026-02-03 14:30:40|2243.3|2241.8|2243.3|2241.8|2246.7|2242.2|2243.3|2238.6|1
1770129050000|2026-02-03 14:30:50|2243|2241.5|2244.3|2236.3|2246.8|2241.5|2243|2236.3|4
1770129060000|2026-02-03 14:31:00|2244.6|2236.6|2245.7|2237.7|2246.4|2238.4|2244.6|2236.6|1
1770129070000|2026-02-03 14:31:10|2246|2238|2244.3|2236.3|2246.8|2242.2|2242.8|2236.3|4
1770129080000|2026-02-03 14:31:20|2244.1|2236.1|2245.4|2237.4|2245.7|2239.3|2240.6|2236|2
1770129090000|2026-02-03 14:31:30|2245.5|2237.5|2239.8|2238.3|2245.5|2240.6|2239.8|2234.8|7
1770129100000|2026-02-03 14:31:40|2243|2235|2240.9|2232.9|2244.4|2238.8|2239.8|2232.9|3
1770129110000|2026-02-03 14:31:50|2240.5|2232.5|2242.7|2234.7|2242.7|2234.7|2240.5|2232.5|1
1770129120000|2026-02-03 14:32:00|2244.1|2236.1|2246.7|2238.7|2246.7|2241.4|2240.7|2234.5|10
1770129130000|2026-02-03 14:32:10|2247.8|2239.8|2249|2241|2249.7|2241.7|2247.1|2239.1|1
1770129140000|2026-02-03 14:32:20|2249.2|2241.2|2249.3|2241.3|2250.5|2242.5|2248.1|2240.1|1
1770129150000|2026-02-03 14:32:30|2250|2242|2247|2239|2250|2244.3|2244.1|2239|1
1770129160000|2026-02-03 14:32:40|2247.2|2239.2|2251.4|2243.4|2251.5|2243.5|2244.2|2238.4|4
1770129170000|2026-02-03 14:32:50|2251.5|2243.5|2252.4|2244.4|2252.5|2247.9|2248.2|2243.3|3
1770129180000|2026-02-03 14:33:00|2252.5|2244.5|2251|2249.5|2253.8|2249.5|2249|2244.3|13
1770129190000|2026-02-03 14:33:10|2251.1|2249.6|2251.7|2243.7|2252.6|2249.6|2249|2243.1|5
1770129200000|2026-02-03 14:33:20|2251.9|2243.9|2251.1|2243.1|2252|2247.7|2248.4|2242.5|4
1770129210000|2026-02-03 14:33:30|2251.7|2243.7|2251.4|2243.4|2252.8|2247.2|2247.1|2242.3|8
1770129220000|2026-02-03 14:33:40|2251.7|2243.7|2248.5|2240.5|2252.1|2244.1|2244.7|2238.2|6
1770129230000|2026-02-03 14:33:50|2248.3|2240.3|2245.5|2237.5|2248.6|2240.6|2245.5|2237.5|2
1770129240000|2026-02-03 14:34:00|2242.8|2241.3|2245.8|2237.8|2247.3|2241.3|2242.8|2237.1|1
1770129250000|2026-02-03 14:34:10|2245.2|2237.2|2246|2238|2246.8|2238.8|2244.5|2236.5|2
1770129260000|2026-02-03 14:34:20|2245.8|2237.8|2244.5|2236.5|2245.8|2240.3|2240.9|2236.2|4
1770129270000|2026-02-03 14:34:30|2244.4|2236.4|2246.7|2238.7|2247.1|2239.1|2243.9|2235.9|0
1770129280000|2026-02-03 14:34:40|2246.3|2238.3|2248|2240|2248.6|2240.6|2245.8|2237.8|2
1770129290000|2026-02-03 14:34:50|2247.9|2239.9|2247.9|2239.9|2248.4|2240.4|2246.5|2238.5|4
1770129300000|2026-02-03 14:35:00|2247.7|2239.7|2242.8|2234.8|2247.7|2240.4|2240.6|2234|5
1770129310000|2026-02-03 14:35:10|2243.1|2235.1|2246.4|2238.4|2246.4|2239.1|2240.6|2234.9|2
1770129320000|2026-02-03 14:35:20|2246.5|2238.5|2250.6|2242.6|2250.8|2242.8|2243.5|2238.3|4
1770129330000|2026-02-03 14:35:30|2247.3|2245.8|2253.5|2245.5|2253.9|2248.1|2247.3|2242.7|1
1770129340000|2026-02-03 14:35:40|2253.8|2245.8|2253.7|2245.7|2254.2|2246.2|2253.6|2245.6|0
1770129350000|2026-02-03 14:35:50|2253.8|2245.8|2253.8|2245.8|2253.9|2249.2|2250.7|2245.7|1
1770129360000|2026-02-03 14:36:00|2253.9|2245.9|2251.7|2243.7|2253.9|2249.7|2249.1|2242.7|18
1770129370000|2026-02-03 14:36:10|2251.5|2243.5|2252.9|2244.9|2252.9|2247|2248.5|2242.4|1
1770129380000|2026-02-03 14:36:20|2252.6|2244.6|2257.2|2249.2|2257.2|2251.5|2250.2|2244.4|10
1770129390000|2026-02-03 14:36:30|2254|2252.5|2256.9|2248.9|2257.2|2252.7|2253|2248.3|4
1770129400000|2026-02-03 14:36:40|2257|2249|2256.2|2248.2|2257.4|2252.9|2254.3|2247.4|0
1770129410000|2026-02-03 14:36:50|2256.3|2248.3|2257.8|2249.8|2258.1|2253.3|2254.8|2248.3|3
1770129420000|2026-02-03 14:37:00|2258.2|2250.2|2259.4|2257.9|2263.1|2258.6|2254.9|2250.1|8
1770129430000|2026-02-03 14:37:10|2259.1|2257.6|2260.1|2258.6|2263.2|2258.6|2259.1|2254|2
1770129440000|2026-02-03 14:37:20|2260|2258.5|2258.8|2257.3|2264.6|2259.4|2258.4|2255.7|6
1770129450000|2026-02-03 14:37:30|2258.7|2257.2|2264.2|2256.2|2264.3|2258.8|2258.7|2254.8|2
1770129460000|2026-02-03 14:37:40|2263.8|2255.8|2263.1|2255.1|2264.5|2259.5|2259.1|2255.1|9
1770129470000|2026-02-03 14:37:50|2264.1|2256.1|2264|2256|2264.7|2259.9|2260.4|2254.8|4
1770129480000|2026-02-03 14:38:00|2264.1|2256.1|2258.7|2257.2|2265.2|2260.4|2258.7|2254.4|11
1770129490000|2026-02-03 14:38:10|2258.5|2257|2261.2|2253.2|2261.3|2257|2256.9|2251.1|8
1770129500000|2026-02-03 14:38:20|2261.4|2253.4|2258.5|2250.5|2261.7|2253.7|2254.9|2250|0
1770129510000|2026-02-03 14:38:30|2258.4|2250.4|2263.2|2255.2|2263.6|2257.9|2258.3|2250.3|3
1770129520000|2026-02-03 14:38:40|2263.4|2255.4|2264.2|2256.2|2266.2|2261.5|2260.4|2255.1|5
1770129530000|2026-02-03 14:38:50|2264.1|2256.1|2263|2261.5|2266.1|2261.6|2261.1|2255.7|2
1770129540000|2026-02-03 14:39:00|2263.1|2261.6|2269|2261|2269|2263.7|2263.1|2259|9
1770129550000|2026-02-03 14:39:10|2266.1|2264.6|2268.9|2260.9|2269.7|2264.6|2266|2260.5|8
1770129560000|2026-02-03 14:39:20|2269|2261|2271.6|2263.6|2271.6|2267|2267.4|2261|3
1770129570000|2026-02-03 14:39:30|2271.7|2263.7|2271|2263|2271.7|2267|2268.5|2263|1
1770129580000|2026-02-03 14:39:40|2270.9|2262.9|2267.5|2259.5|2270.9|2262.9|2267.5|2259.5|15
1770129590000|2026-02-03 14:39:50|2267.6|2259.6|2267.4|2265.9|2270|2265.9|2267|2259|3
1770129600000|2026-02-03 14:40:00|2267.5|2266|2269.7|2268.2|2272.1|2268.6|2267.5|2263.2|21
1770129610000|2026-02-03 14:40:10|2269.8|2268.3|2270.6|2269.1|2275|2270|2269.8|2265.5|10
1770129620000|2026-02-03 14:40:20|2274|2266|2273.9|2265.9|2274.4|2269.7|2271|2265.9|0
1770129630000|2026-02-03 14:40:30|2273|2265|2273.6|2265.6|2273.8|2265.8|2272.5|2264.5|3
1770129640000|2026-02-03 14:40:40|2273.5|2265.5|2274.2|2266.2|2274.4|2266.4|2272.3|2264.3|3
1770129650000|2026-02-03 14:40:50|2274.3|2266.3|2272.8|2264.8|2274.4|2268.7|2269.8|2264.7|7
1770129660000|2026-02-03 14:41:00|2272.7|2264.7|2273.3|2265.3|2274.4|2270|2270|2264.7|19
1770129670000|2026-02-03 14:41:10|2273.1|2265.1|2274.1|2266.1|2274.4|2269.5|2271|2264.8|3
1770129680000|2026-02-03 14:41:20|2274|2266|2273.7|2265.7|2274|2269.2|2269.3|2265|3
1770129690000|2026-02-03 14:41:30|2273.6|2265.6|2273.3|2265.3|2274.1|2269.4|2270.9|2265.3|3
1770129700000|2026-02-03 14:41:40|2273.1|2265.1|2271.8|2263.8|2273.1|2265.1|2270.8|2262.8|3
1770129710000|2026-02-03 14:41:50|2271.7|2263.7|2273.1|2265.1|2273.2|2268.5|2270|2262.8|2
1770129720000|2026-02-03 14:42:00|2273.2|2265.2|2270.3|2268.8|2273.2|2268.8|2269|2263.7|1
1770129730000|2026-02-03 14:42:10|2273.1|2265.1|2265.8|2264.3|2273.1|2268.4|2265.8|2260.8|7
1770129740000|2026-02-03 14:42:20|2269.1|2261.1|2269.5|2261.5|2270.5|2264.8|2265.9|2261.1|7
1770129750000|2026-02-03 14:42:30|2269.6|2261.6|2269.9|2261.9|2270.2|2262.2|2269.6|2261.6|2
1770129760000|2026-02-03 14:42:40|2270|2262|2274.1|2266.1|2274.1|2268.7|2268.4|2262|3
1770129770000|2026-02-03 14:42:50|2273.9|2265.9|2272.8|2264.8|2274.1|2269.1|2270.1|2264.6|2
1770129780000|2026-02-03 14:43:00|2273.5|2265.5|2270.1|2268.6|2273.9|2269|2270.1|2264.9|5
1770129790000|2026-02-03 14:43:10|2272.5|2264.5|2270.9|2262.9|2273.8|2268.7|2269.1|2262.9|4
1770129800000|2026-02-03 14:43:20|2270.7|2262.7|2270.7|2262.7|2271.1|2263.1|2270.5|2262.5|0
1770129810000|2026-02-03 14:43:30|2269.5|2261.5|2267.5|2259.5|2269.5|2264.4|2265.9|2259|4
1770129820000|2026-02-03 14:43:40|2267.4|2259.4|2268.2|2260.2|2268.5|2263.1|2263.9|2259.4|0
1770129830000|2026-02-03 14:43:50|2264.8|2263.3|2268.7|2260.7|2269.2|2263.4|2264.8|2258.8|13
1770129840000|2026-02-03 14:44:00|2268.4|2260.4|2266|2258|2268.6|2260.6|2265.8|2257.8|4
1770129850000|2026-02-03 14:44:10|2265.7|2257.7|2265.3|2257.3|2266.1|2260.9|2262.2|2257.3|1
1770129860000|2026-02-03 14:44:20|2265.4|2257.4|2265.8|2257.8|2266.1|2258.1|2265|2257|3
1770129870000|2026-02-03 14:44:30|2265.7|2257.7|2263|2261.5|2266.1|2261.5|2263|2257|2
1770129880000|2026-02-03 14:44:40|2262.9|2261.4|2268.7|2260.7|2268.9|2261.5|2262.8|2258.6|7
1770129890000|2026-02-03 14:44:50|2268.6|2260.6|2270|2262|2270.2|2265.3|2266.7|2260.5|11
1770129900000|2026-02-03 14:45:00|2266.7|2265.2|2269.6|2261.6|2270.3|2265.2|2266.7|2260.3|5
1770129910000|2026-02-03 14:45:10|2266.5|2265|2270.2|2262.2|2270.8|2265.8|2266.5|2260.3|2
1770129920000|2026-02-03 14:45:20|2270.3|2262.3|2269.8|2268.3|2273.2|2268.5|2268.4|2261.9|2
1770129930000|2026-02-03 14:45:30|2269.7|2268.2|2270.1|2268.6|2273.2|2268.6|2269.4|2264.3|2
1770129940000|2026-02-03 14:45:40|2269.9|2268.4|2271.6|2263.6|2273.6|2268.4|2268.2|2263.2|6
1770129950000|2026-02-03 14:45:50|2271.4|2263.4|2268.2|2266.7|2272.7|2266.7|2268|2263.1|3
1770129960000|2026-02-03 14:46:00|2271.6|2263.6|2271.7|2263.7|2272.2|2266.7|2267.9|2262.8|5
1770129970000|2026-02-03 14:46:10|2271.6|2263.6|2265.7|2264.2|2272.3|2266.4|2265.7|2260.7|8
1770129980000|2026-02-03 14:46:20|2265.9|2264.4|2271|2263|2272.8|2264.8|2265.9|2262.6|5
1770129990000|2026-02-03 14:46:30|2271.9|2263.9|2270.6|2262.6|2273|2267.2|2268.7|2262.6|6
1770130000000|2026-02-03 14:46:40|2270.7|2262.7|2270.6|2262.6|2270.7|2265.3|2266.7|2261.1|1
1770130010000|2026-02-03 14:46:50|2270.7|2262.7|2270.5|2262.5|2270.7|2266.1|2267.2|2262.2|9
1770130020000|2026-02-03 14:47:00|2270.7|2262.7|2267.3|2265.8|2273.2|2267.6|2267|2262.6|7
1770130030000|2026-02-03 14:47:10|2267.2|2265.7|2272.3|2264.3|2272.5|2267.2|2266.7|2262.6|9
1770130040000|2026-02-03 14:47:20|2272.2|2264.2|2267.1|2265.6|2272.6|2266.3|2266.9|2262.4|3
1770130050000|2026-02-03 14:47:30|2270.4|2262.4|2268.6|2260.6|2271.1|2266|2267.3|2260.6|2
1770130060000|2026-02-03 14:47:40|2268.4|2260.4|2267.7|2266.2|2270.7|2266.2|2264.3|2259.7|3
1770130070000|2026-02-03 14:47:50|2270.6|2262.6|2270.4|2262.4|2270.7|2262.7|2269.3|2261.3|5
1770130080000|2026-02-03 14:48:00|2270.6|2262.6|2271.5|2263.5|2271.5|2265.7|2267.2|2262.2|3
1770130090000|2026-02-03 14:48:10|2271.4|2263.4|2267.6|2266.1|2272.8|2267.4|2267.6|2263.4|5
1770130100000|2026-02-03 14:48:20|2267.2|2265.7|2269.2|2261.2|2271.5|2266.2|2267.2|2260.4|4
1770130110000|2026-02-03 14:48:30|2269.1|2261.1|2269.8|2261.8|2269.8|2264.6|2266.1|2261|0
1770130120000|2026-02-03 14:48:40|2269.7|2261.7|2270.3|2262.3|2270.7|2265.6|2267.1|2261.5|14
1770130130000|2026-02-03 14:48:50|2270.5|2262.5|2266.3|2264.8|2271.1|2264.9|2266.3|2261.5|5
1770130140000|2026-02-03 14:49:00|2266.4|2264.9|2269.5|2261.5|2271|2265.3|2266.4|2261.5|3
1770130150000|2026-02-03 14:49:10|2269.6|2261.6|2269.4|2261.4|2269.6|2263.9|2265.4|2260.2|1
1770130160000|2026-02-03 14:49:20|2269.3|2261.3|2269.3|2261.3|2269.9|2261.9|2268.9|2260.9|2
1770130170000|2026-02-03 14:49:30|2269.4|2261.4|2268.6|2260.6|2269.4|2261.4|2268.4|2260.4|0
1770130180000|2026-02-03 14:49:40|2268.8|2260.8|2270.6|2262.6|2271.2|2264.9|2266.2|2260.8|5
1770130190000|2026-02-03 14:49:50|2270.5|2262.5|2271.3|2263.3|2271.3|2263.3|2270.5|2262.5|0
1770130200000|2026-02-03 14:50:00|2267.7|2266.2|2270.4|2262.4|2271|2266.2|2267.7|2261.7|2
1770130210000|2026-02-03 14:50:10|2270.5|2262.5|2270|2262|2270.6|2265|2266.5|2261.8|0
1770130220000|2026-02-03 14:50:20|2270.1|2262.1|2268.6|2260.6|2270.7|2265.5|2266.5|2260.5|5
1770130230000|2026-02-03 14:50:30|2264.8|2263.3|2268.5|2260.5|2268.8|2263.3|2264.6|2259.3|2
1770130240000|2026-02-03 14:50:40|2268.2|2260.2|2268.3|2260.3|2268.5|2262.4|2263.9|2259.4|0
1770130250000|2026-02-03 14:50:50|2268|2260|2263.7|2262.2|2268|2262.2|2262.6|2258|1
1770130260000|2026-02-03 14:51:00|2267.2|2259.2|2267.1|2259.1|2267.2|2262.2|2263.6|2258.9|0
1770130270000|2026-02-03 14:51:10|2267|2259|2267.4|2259.4|2267.6|2259.6|2266.9|2258.9|0
1770130280000|2026-02-03 14:51:20|2264.4|2262.9|2268.9|2260.9|2269.1|2263|2264.4|2259.9|2
1770130290000|2026-02-03 14:51:30|2269|2261|2268.7|2260.7|2269.1|2264.7|2266.1|2260.7|1
1770130300000|2026-02-03 14:51:40|2265.8|2264.3|2268.8|2260.8|2270.2|2265.6|2265.8|2260.6|4
1770130310000|2026-02-03 14:51:50|2269.1|2261.1|2266.5|2265|2270|2265|2266.5|2259.9|2
1770130320000|2026-02-03 14:52:00|2265.9|2264.4|2266.8|2265.3|2270.2|2265.3|2265.9|2261.3|2
1770130330000|2026-02-03 14:52:10|2266.7|2265.2|2269.8|2261.8|2269.8|2265.3|2266.7|2260.5|1
1770130340000|2026-02-03 14:52:20|2266.5|2265|2269|2261|2269.7|2265|2266.5|2260.4|1
1770130350000|2026-02-03 14:52:30|2268.8|2260.8|2268.4|2260.4|2269.1|2264|2265.5|2259.4|0
1770130360000|2026-02-03 14:52:40|2268.5|2260.5|2268.9|2260.9|2268.9|2260.9|2268.4|2260.4|1
1770130370000|2026-02-03 14:52:50|2268.7|2260.7|2269|2261|2269.1|2261.1|2268|2260|0
1770130380000|2026-02-03 14:53:00|2269.1|2261.1|2271.4|2263.4|2271.6|2265.4|2266.9|2260|6
1770130390000|2026-02-03 14:53:10|2271.3|2263.3|2271.1|2263.1|2272.1|2266.3|2267.8|2262.8|1
1770130400000|2026-02-03 14:53:20|2271|2263|2271.1|2263.1|2272.5|2264.5|2270.6|2262.6|4
1770130410000|2026-02-03 14:53:30|2270.9|2262.9|2272.5|2264.5|2272.5|2267.4|2268.6|2262.6|2
1770130420000|2026-02-03 14:53:40|2272.3|2264.3|2270.6|2262.6|2272.5|2267.4|2268.7|2262.6|3
1770130430000|2026-02-03 14:53:50|2270.4|2262.4|2266.4|2264.9|2270.6|2265|2266.4|2262.1|0
1770130440000|2026-02-03 14:54:00|2266.5|2265|2267.6|2259.6|2270.9|2265.2|2266.5|2259.6|2
1770130450000|2026-02-03 14:54:10|2267.7|2259.7|2269.8|2261.8|2270|2262|2267.6|2259.6|0
1770130460000|2026-02-03 14:54:20|2270|2262|2266.9|2258.9|2270.1|2264.4|2265.2|2258.9|3
1770130470000|2026-02-03 14:54:30|2267.8|2259.8|2269.8|2261.8|2270.1|2263.7|2264.4|2259.8|3
1770130480000|2026-02-03 14:54:40|2269.9|2261.9|2270|2262|2270|2262|2269.1|2261.1|2
1770130490000|2026-02-03 14:54:50|2269.9|2261.9|2267.3|2259.3|2270|2262|2263.3|2258.8|0
1770130500000|2026-02-03 14:55:00|2267.1|2259.1|2265.2|2257.2|2267.2|2261.1|2262.6|2256.8|3
1770130510000|2026-02-03 14:55:10|2265.1|2257.1|2263.9|2255.9|2265.1|2259.5|2260.9|2255.4|9
1770130520000|2026-02-03 14:55:20|2263.8|2255.8|2262.4|2254.4|2264|2256|2262.2|2254.2|4
1770130530000|2026-02-03 14:55:30|2262|2254|2262.6|2254.6|2262.6|2257|2258.4|2253.9|2
1770130540000|2026-02-03 14:55:40|2262.5|2254.5|2261.1|2253.1|2262.5|2257|2258.5|2252.8|4
1770130550000|2026-02-03 14:55:50|2260.7|2252.7|2260.2|2252.2|2261.3|2253.3|2260.2|2252.2|12
1770130560000|2026-02-03 14:56:00|2260.3|2252.3|2262.2|2254.2|2262.5|2254.5|2260.3|2252.3|1
1770130570000|2026-02-03 14:56:10|2262.3|2254.3|2262.4|2254.4|2263.9|2257.9|2259.4|2253.8|1
1770130580000|2026-02-03 14:56:20|2262.2|2254.2|2262.1|2254.1|2263.2|2256.3|2257.8|2252.2|4
1770130590000|2026-02-03 14:56:30|2262.8|2254.8|2262.8|2254.8|2263|2255|2261.6|2253.6|0
1770130600000|2026-02-03 14:56:40|2262.7|2254.7|2261.3|2253.3|2263.6|2255.6|2261.1|2253.1|1
1770130610000|2026-02-03 14:56:50|2261.2|2253.2|2261.3|2253.3|2262.1|2257.8|2259.1|2253.2|1
1770130620000|2026-02-03 14:57:00|2261.7|2253.7|2262.3|2254.3|2262.7|2254.7|2261.5|2253.5|0
1770130630000|2026-02-03 14:57:10|2262.5|2254.5|2262|2254|2262.9|2257.8|2257.9|2253.4|1
1770130640000|2026-02-03 14:57:20|2259|2257.5|2260|2252|2263.1|2257.7|2256.2|2251.5|3
1770130650000|2026-02-03 14:57:30|2259.9|2251.9|2259|2251|2259.9|2254.7|2256.1|2250.3|9
1770130660000|2026-02-03 14:57:40|2258.8|2250.8|2254.5|2253|2258.9|2253|2254.5|2250|2
1770130670000|2026-02-03 14:57:50|2258.1|2250.1|2257|2249|2258.2|2252.9|2254.4|2249|4
1770130680000|2026-02-03 14:58:00|2257.7|2249.7|2250.6|2249.1|2257.7|2250.9|2250.6|2245.8|13
1770130690000|2026-02-03 14:58:10|2253.8|2245.8|2251|2243|2254.9|2249|2250.5|2242.8|16
1770130700000|2026-02-03 14:58:20|2250.9|2242.9|2245.8|2244.3|2250.9|2245.8|2245.7|2240.3|3
1770130710000|2026-02-03 14:58:30|2249.8|2241.8|2248.5|2240.5|2249.8|2243.9|2245.4|2240.2|5
1770130720000|2026-02-03 14:58:40|2248.4|2240.4|2248.4|2240.4|2249.2|2242.7|2244.1|2239.5|11
1770130730000|2026-02-03 14:58:50|2248.5|2240.5|2248.3|2240.3|2248.5|2240.5|2247.9|2239.9|1
1770130740000|2026-02-03 14:59:00|2248.2|2240.2|2244.8|2236.8|2248.4|2242.6|2241.8|2236.7|5
1770130750000|2026-02-03 14:59:10|2244.9|2236.9|2245.9|2237.9|2247.6|2240.2|2241.7|2236.9|24
1770130760000|2026-02-03 14:59:20|2246.4|2238.4|2245.8|2237.8|2246.4|2240.1|2241.6|2235.7|2
1770130770000|2026-02-03 14:59:30|2245.7|2237.7|2245.5|2237.5|2245.7|2240.8|2242.3|2236|6
1770130780000|2026-02-03 14:59:40|2245.4|2237.4|2241.6|2240.1|2245.4|2240.1|2241.6|2237|2
1770130790000|2026-02-03 14:59:50|2243.9|2235.9|2243.8|2235.8|2244.1|2236.1|2242.8|2234.8|4
1770130800000|2026-02-03 15:00:00|2243.6|2235.6|2246.8|2238.8|2248|2240|2241.9|2233.9|17
1770130810000|2026-02-03 15:00:10|2247.3|2239.3|2246.3|2238.3|2248.8|2240.8|2244.9|2236.9|2
1770130820000|2026-02-03 15:00:20|2246.2|2238.2|2242.8|2234.8|2246.2|2240.1|2240.7|2234.8|6
1770130830000|2026-02-03 15:00:30|2242.7|2234.7|2245.6|2237.6|2245.8|2237.8|2242|2234|2
1770130840000|2026-02-03 15:00:40|2246.4|2238.4|2244.2|2236.2|2247.7|2241|2242.5|2236.2|3
1770130850000|2026-02-03 15:00:50|2244.4|2236.4|2245.9|2237.9|2245.9|2237.9|2244.4|2236.4|0
1770130860000|2026-02-03 15:01:00|2245.8|2237.8|2242.8|2234.8|2245.8|2240.2|2241.7|2234.6|5
1770130870000|2026-02-03 15:01:10|2243.5|2235.5|2244.6|2236.6|2244.8|2236.8|2243.4|2235.4|0
1770130880000|2026-02-03 15:01:20|2244.5|2236.5|2244.7|2236.7|2245.1|2237.1|2244|2236|3
1770130890000|2026-02-03 15:01:30|2244.5|2236.5|2242.4|2234.4|2244.5|2236.5|2242.3|2234.3|0
1770130900000|2026-02-03 15:01:40|2242.3|2234.3|2244.2|2236.2|2244.2|2236.2|2241.6|2233.6|0
1770130910000|2026-02-03 15:01:50|2244.4|2236.4|2242.2|2234.2|2244.4|2236.4|2241.9|2233.9|0
1770130920000|2026-02-03 15:02:00|2241.5|2233.5|2240.3|2232.3|2241.5|2235.6|2237.1|2232.3|3
1770130930000|2026-02-03 15:02:10|2237.1|2235.6|2241.4|2233.4|2241.4|2235.6|2234.6|2228.6|21
1770130940000|2026-02-03 15:02:20|2241.5|2233.5|2245.2|2237.2|2247.3|2239.3|2241.5|2233.5|4
1770130950000|2026-02-03 15:02:30|2245.3|2237.3|2240.7|2239.2|2245.8|2240.3|2240.7|2236.1|1
1770130960000|2026-02-03 15:02:40|2242.1|2234.1|2242.5|2234.5|2243.4|2235.4|2241.7|2233.7|2
1770130970000|2026-02-03 15:02:50|2239|2237.5|2238.3|2236.8|2242.5|2237.5|2238.3|2233.6|1
1770130980000|2026-02-03 15:03:00|2242|2234|2241|2233|2242.5|2238|2238.3|2231.8|10
1770130990000|2026-02-03 15:03:10|2240.4|2232.4|2239.4|2231.4|2240.6|2232.6|2238.2|2230.2|2
1770131000000|2026-02-03 15:03:20|2239.1|2231.1|2241.2|2233.2|2242.2|2234.2|2239.1|2231.1|4
1770131010000|2026-02-03 15:03:30|2241.3|2233.3|2241.4|2233.4|2241.5|2233.5|2240.9|2232.9|1
1770131020000|2026-02-03 15:03:40|2242.3|2234.3|2241.5|2233.5|2242.3|2234.3|2241.5|2233.5|2
1770131030000|2026-02-03 15:03:50|2241.6|2233.6|2239.1|2231.1|2241.6|2236.7|2237.9|2230.5|3
1770131040000|2026-02-03 15:04:00|2239|2231|2239.9|2231.9|2240.1|2232.1|2238.2|2230.2|2
1770131050000|2026-02-03 15:04:10|2240|2232|2238.4|2230.4|2240|2233.5|2235|2230.3|0
1770131060000|2026-02-03 15:04:20|2238.7|2230.7|2244.7|2236.7|2244.7|2239.2|2236.5|2230.7|2
1770131070000|2026-02-03 15:04:30|2245|2237|2244.7|2236.7|2247.1|2241.9|2243.3|2236.2|5
1770131080000|2026-02-03 15:04:40|2245.2|2237.2|2243.9|2235.9|2245.8|2237.8|2243.5|2235.5|2
1770131090000|2026-02-03 15:04:50|2244|2236|2244.8|2236.8|2245.9|2240|2241.5|2236|3
1770131100000|2026-02-03 15:05:00|2245.3|2237.3|2245|2237|2245.4|2237.4|2244.8|2236.8|4
1770131110000|2026-02-03 15:05:10|2245.1|2237.1|2246.5|2238.5|2247.5|2239.5|2245.1|2237.1|0
1770131120000|2026-02-03 15:05:20|2246.7|2238.7|2249.7|2241.7|2249.7|2241.7|2246.7|2238.7|2
1770131130000|2026-02-03 15:05:30|2249.6|2241.6|2252.9|2244.9|2252.9|2244.9|2249.6|2241.6|1
1770131140000|2026-02-03 15:05:40|2253|2245|2254.1|2246.1|2254.9|2246.9|2252.9|2244.9|9
1770131150000|2026-02-03 15:05:50|2254|2246|2253.5|2245.5|2254|2246|2253.4|2245.4|0
1770131160000|2026-02-03 15:06:00|2253.6|2245.6|2255.8|2247.8|2256.1|2248.1|2253.6|2245.6|2
1770131170000|2026-02-03 15:06:10|2255.7|2247.7|2256.6|2248.6|2256.6|2251.6|2251.6|2247.1|16
1770131180000|2026-02-03 15:06:20|2256.8|2248.8|2256.4|2248.4|2258.7|2251|2252|2247|4
1770131190000|2026-02-03 15:06:30|2256.3|2248.3|2254.8|2246.8|2256.3|2248.3|2254.8|2246.8|0
1770131200000|2026-02-03 15:06:40|2254.6|2246.6|2254|2246|2255|2247|2254|2246|0
1770131210000|2026-02-03 15:06:50|2254.1|2246.1|2252.4|2250.9|2255.9|2251.5|2251.4|2245.9|3
1770131220000|2026-02-03 15:07:00|2255.8|2247.8|2254|2246|2256.2|2251.6|2252.4|2245.7|5
1770131230000|2026-02-03 15:07:10|2253.9|2245.9|2252.2|2244.2|2255.2|2247.2|2252.1|2244.1|0
1770131240000|2026-02-03 15:07:20|2251.1|2243.1|2250.6|2242.6|2253.1|2248.6|2248.4|2242.1|7
1770131250000|2026-02-03 15:07:30|2250.5|2242.5|2250.5|2242.5|2250.6|2242.6|2249.1|2241.1|2
1770131260000|2026-02-03 15:07:40|2247.5|2246|2252.2|2244.2|2252.4|2247.8|2247.5|2243.3|1
1770131270000|2026-02-03 15:07:50|2252.4|2244.4|2251.7|2243.7|2252.5|2247.8|2249.3|2243.6|3
1770131280000|2026-02-03 15:08:00|2251.6|2243.6|2251|2243|2251.6|2243.6|2248.6|2240.6|3
1770131290000|2026-02-03 15:08:10|2252|2244|2249.9|2241.9|2252|2245.3|2246.5|2241.8|13
1770131300000|2026-02-03 15:08:20|2246.7|2245.2|2251|2243|2252.1|2245.2|2246.7|2242.8|1
1770131310000|2026-02-03 15:08:30|2250.9|2242.9|2255.4|2247.4|2256.5|2248.5|2250.2|2242.2|0
1770131320000|2026-02-03 15:08:40|2255.1|2247.1|2255.5|2247.5|2256.2|2250.2|2251.7|2247.1|0
1770131330000|2026-02-03 15:08:50|2255.7|2247.7|2257.5|2249.5|2258.4|2253.4|2254.9|2247.7|4
1770131340000|2026-02-03 15:09:00|2258.2|2250.2|2259.8|2251.8|2259.9|2251.9|2257.8|2249.8|1
1770131350000|2026-02-03 15:09:10|2259.7|2251.7|2260.2|2252.2|2260.4|2252.4|2259.7|2251.7|0
1770131360000|2026-02-03 15:09:20|2260.1|2252.1|2257.9|2249.9|2260.2|2255.2|2256.7|2249.2|1
1770131370000|2026-02-03 15:09:30|2257.5|2249.5|2258.2|2250.2|2258.6|2250.6|2257.5|2249.5|0
1770131380000|2026-02-03 15:09:40|2258.1|2250.1|2257|2249|2258.5|2250.5|2256.9|2248.9|0
1770131390000|2026-02-03 15:09:50|2257.1|2249.1|2257.3|2249.3|2257.6|2249.6|2256.3|2248.3|2
1770131400000|2026-02-03 15:10:00|2257.4|2249.4|2256.2|2248.2|2257.8|2249.8|2255.7|2247.7|3
1770131410000|2026-02-03 15:10:10|2256.1|2248.1|2255.1|2247.1|2256.1|2248.1|2254.8|2246.8|10
1770131420000|2026-02-03 15:10:20|2255.5|2247.5|2256.4|2248.4|2257.2|2249.2|2255.3|2247.3|0
1770131430000|2026-02-03 15:10:30|2256.3|2248.3|2257.9|2249.9|2258|2250|2256.2|2248.2|1
1770131440000|2026-02-03 15:10:40|2258|2250|2257.6|2249.6|2258.1|2252.8|2254.3|2249.6|1
1770131450000|2026-02-03 15:10:50|2257.9|2249.9|2255.7|2247.7|2258|2250|2255.6|2247.6|2
1770131460000|2026-02-03 15:11:00|2255.9|2247.9|2256.9|2248.9|2257.3|2249.3|2255.9|2247.9|0
1770131470000|2026-02-03 15:11:10|2257|2249|2259.5|2251.5|2259.8|2251.8|2257|2249|7
1770131480000|2026-02-03 15:11:20|2259.4|2251.4|2259|2251|2259.8|2251.8|2258.7|2250.7|1
1770131490000|2026-02-03 15:11:30|2259.2|2251.2|2259.2|2251.2|2259.9|2251.9|2258.9|2250.9|0
1770131500000|2026-02-03 15:11:40|2259.3|2251.3|2259.2|2251.2|2259.7|2251.7|2259|2251|1
1770131510000|2026-02-03 15:11:50|2259.1|2251.1|2258|2250|2259.1|2251.1|2257.8|2249.8|1
1770131520000|2026-02-03 15:12:00|2256.8|2248.8|2255.8|2247.8|2257.3|2249.3|2255.4|2247.4|0
1770131530000|2026-02-03 15:12:10|2255.5|2247.5|2253.1|2245.1|2255.7|2250.3|2251.5|2245.1|4
1770131540000|2026-02-03 15:12:20|2253.2|2245.2|2252.1|2244.1|2254.3|2246.3|2251.4|2243.4|1
1770131550000|2026-02-03 15:12:30|2252.4|2244.4|2251.6|2243.6|2254.6|2246.6|2251.3|2243.3|5
1770131560000|2026-02-03 15:12:40|2251.5|2243.5|2247.8|2246.3|2251.5|2246.3|2247.8|2243.3|2
1770131570000|2026-02-03 15:12:50|2247.7|2246.2|2250.5|2242.5|2250.8|2246.3|2246.3|2240.6|3
1770131580000|2026-02-03 15:13:00|2250.6|2242.6|2248.4|2246.9|2252.6|2246.9|2248.4|2242.6|7
1770131590000|2026-02-03 15:13:10|2252.2|2244.2|2252.7|2244.7|2253.8|2245.8|2252.1|2244.1|3
1770131600000|2026-02-03 15:13:20|2252.8|2244.8|2250.6|2242.6|2253.7|2247|2248.5|2241.7|16
1770131610000|2026-02-03 15:13:30|2249.1|2241.1|2247.6|2239.6|2249.4|2241.4|2247.6|2239.6|0
1770131620000|2026-02-03 15:13:40|2247.7|2239.7|2248.3|2240.3|2248.3|2240.3|2247.1|2239.1|1
1770131630000|2026-02-03 15:13:50|2248.2|2240.2|2245.1|2243.6|2248.4|2243.6|2245.1|2239.9|0
1770131640000|2026-02-03 15:14:00|2248.3|2240.3|2249.3|2241.3|2250|2242|2247.9|2239.9|14
1770131650000|2026-02-03 15:14:10|2248.1|2240.1|2248.1|2240.1|2248.6|2242.1|2243.6|2239.6|2
1770131660000|2026-02-03 15:14:20|2248.2|2240.2|2247.8|2239.8|2249.4|2241.4|2247.7|2239.7|0
1770131670000|2026-02-03 15:14:30|2248.3|2240.3|2247.9|2239.9|2248.8|2240.8|2247.9|2239.9|1
1770131680000|2026-02-03 15:14:40|2247.8|2239.8|2247.6|2239.6|2247.8|2239.8|2247.4|2239.4|0
1770131690000|2026-02-03 15:14:50|2245.6|2237.6|2246.6|2238.6|2247.5|2239.5|2245.1|2237.1|4
1770131700000|2026-02-03 15:15:00|2247|2239|2248.5|2240.5|2248.8|2243.2|2244.7|2237.9|2
1770131710000|2026-02-03 15:15:10|2248.6|2240.6|2248.2|2240.2|2248.9|2244.1|2245.6|2240.1|2
1770131720000|2026-02-03 15:15:20|2248.3|2240.3|2245.9|2237.9|2248.5|2240.5|2245.9|2237.9|3
1770131730000|2026-02-03 15:15:30|2245.7|2237.7|2250.6|2249.1|2252|2249.1|2245|2237|10
1770131740000|2026-02-03 15:15:40|2250.5|2249|2254.2|2246.2|2254.3|2249.9|2250.5|2245.5|4
1770131750000|2026-02-03 15:15:50|2254.1|2246.1|2256.7|2248.7|2258.1|2253.1|2250.8|2246.1|7
1770131760000|2026-02-03 15:16:00|2252.7|2251.2|2251.3|2249.8|2255.4|2251.4|2250|2245.4|6
1770131770000|2026-02-03 15:16:10|2255.4|2247.4|2256.2|2254.7|2259.8|2254.7|2252.3|2247.3|6
1770131780000|2026-02-03 15:16:20|2256.1|2254.6|2258.6|2250.6|2260.3|2255|2256.1|2250.4|15
1770131790000|2026-02-03 15:16:30|2258.4|2250.4|2256.6|2248.6|2258.5|2253.6|2255.1|2248.1|4
1770131800000|2026-02-03 15:16:40|2256.3|2248.3|2252.2|2250.7|2256.7|2250.7|2252.2|2246.9|2
1770131810000|2026-02-03 15:16:50|2255.5|2247.5|2252.8|2244.8|2255.6|2250.7|2252.2|2244.8|1
1770131820000|2026-02-03 15:17:00|2252.9|2244.9|2254.9|2246.9|2255.3|2247.3|2252.8|2244.8|4
1770131830000|2026-02-03 15:17:10|2254.7|2246.7|2252.9|2244.9|2254.8|2248.6|2250.1|2244.9|1
1770131840000|2026-02-03 15:17:20|2252.8|2244.8|2249.4|2247.9|2253|2247.9|2249.4|2244.8|0
1770131850000|2026-02-03 15:17:30|2249.2|2247.7|2251.9|2243.9|2252.7|2247.7|2249.2|2243.7|2
1770131860000|2026-02-03 15:17:40|2252.1|2244.1|2255.2|2247.2|2255.6|2247.6|2252.1|2244.1|4
1770131870000|2026-02-03 15:17:50|2255.3|2247.3|2253.9|2252.4|2257.8|2252.5|2252.5|2247.3|1
1770131880000|2026-02-03 15:18:00|2253.8|2252.3|2254|2252.5|2256.7|2252.5|2253.8|2246.9|2
1770131890000|2026-02-03 15:18:10|2253.9|2252.4|2256.4|2248.4|2256.8|2252.4|2253.9|2248|2
1770131900000|2026-02-03 15:18:20|2256.3|2248.3|2256.5|2248.5|2258|2250|2256.3|2248.3|5
1770131910000|2026-02-03 15:18:30|2256.7|2248.7|2255.7|2247.7|2256.7|2248.7|2254.3|2246.3|5
1770131920000|2026-02-03 15:18:40|2255.8|2247.8|2256.8|2248.8|2256.9|2251|2252.5|2247.5|4
1770131930000|2026-02-03 15:18:50|2256.9|2248.9|2256.2|2248.2|2256.9|2251.8|2253.3|2247.9|3
1770131940000|2026-02-03 15:19:00|2253.1|2251.6|2256.6|2248.6|2256.8|2251.6|2253.1|2245.1|7
1770131950000|2026-02-03 15:19:10|2256.2|2248.2|2255.7|2247.7|2257.1|2249.1|2255.6|2247.6|3
1770131960000|2026-02-03 15:19:20|2255.5|2247.5|2253.6|2245.6|2255.5|2247.5|2253.5|2245.5|0
1770131970000|2026-02-03 15:19:30|2252.9|2244.9|2252.9|2244.9|2253.7|2245.7|2251.5|2243.5|0
1770131980000|2026-02-03 15:19:40|2252.7|2244.7|2250.2|2242.2|2253.2|2245.2|2250.2|2242.2|0
1770131990000|2026-02-03 15:19:50|2250.1|2242.1|2249.1|2241.1|2250.7|2242.7|2249|2241|0
1770132000000|2026-02-03 15:20:00|2249|2241|2249.8|2241.8|2249.8|2241.8|2248|2240|3
1770132010000|2026-02-03 15:20:10|2249.5|2241.5|2249.5|2241.5|2249.9|2241.9|2249.3|2241.3|2
1770132020000|2026-02-03 15:20:20|2246|2244.5|2249|2241|2250.2|2244.5|2246|2239.7|2
1770132030000|2026-02-03 15:20:30|2249.1|2241.1|2248|2240|2249.3|2244.1|2245.2|2239.9|2
1770132040000|2026-02-03 15:20:40|2248.1|2240.1|2250.3|2242.3|2250.3|2242.3|2248.1|2240.1|1
1770132050000|2026-02-03 15:20:50|2250.5|2242.5|2249.7|2241.7|2250.5|2245.1|2246.6|2240.6|1
1770132060000|2026-02-03 15:21:00|2250.4|2242.4|2246.6|2238.6|2250.5|2245.2|2246|2238.6|8
1770132070000|2026-02-03 15:21:10|2246.5|2238.5|2247.1|2239.1|2247.3|2239.3|2245.8|2237.8|3
1770132080000|2026-02-03 15:21:20|2247.4|2239.4|2247.8|2239.8|2248.5|2240.5|2247.1|2239.1|0
1770132090000|2026-02-03 15:21:30|2247.3|2239.3|2249.1|2241.1|2249.7|2244.9|2246.4|2239.2|3
1770132100000|2026-02-03 15:21:40|2249.2|2241.2|2250.5|2242.5|2250.5|2245|2246.5|2241|4
1770132110000|2026-02-03 15:21:50|2250.2|2242.2|2251|2243|2251.1|2243.1|2250.2|2242.2|0
1770132120000|2026-02-03 15:22:00|2250.9|2242.9|2250.8|2242.8|2251|2245.4|2246.9|2241.5|3
1770132130000|2026-02-03 15:22:10|2250.9|2242.9|2252|2244|2253.6|2248.8|2248.2|2242.9|7
1770132140000|2026-02-03 15:22:20|2252.1|2244.1|2255.2|2247.2|2255.3|2247.3|2251.2|2243.2|1
1770132150000|2026-02-03 15:22:30|2254.9|2246.9|2251.8|2243.8|2255|2247|2251.8|2243.8|0
1770132160000|2026-02-03 15:22:40|2251|2243|2250.7|2242.7|2251.5|2246.7|2247.3|2242.6|1
1770132170000|2026-02-03 15:22:50|2250.9|2242.9|2251.9|2243.9|2252.9|2246.8|2248.2|2242.7|1
1770132180000|2026-02-03 15:23:00|2252.1|2244.1|2253|2245|2253|2245|2251.3|2243.3|2
1770132190000|2026-02-03 15:23:10|2252.9|2244.9|2256.2|2248.2|2256.7|2248.7|2250.1|2244.4|1
1770132200000|2026-02-03 15:23:20|2256|2248|2254.8|2246.8|2257.2|2249.2|2254.4|2246.4|4
1770132210000|2026-02-03 15:23:30|2251.5|2250|2255.7|2247.7|2255.7|2250|2250.6|2245.4|3
1770132220000|2026-02-03 15:23:40|2254.5|2246.5|2253.7|2245.7|2254.5|2247.8|2249|2244.3|3
1770132230000|2026-02-03 15:23:50|2253.5|2245.5|2253.2|2245.2|2254.5|2246.5|2253.1|2245.1|1
1770132240000|2026-02-03 15:24:00|2253.4|2245.4|2250.9|2242.9|2253.4|2248.3|2247.7|2241.3|8
1770132250000|2026-02-03 15:24:10|2250.8|2242.8|2251.5|2243.5|2251.5|2243.5|2249.8|2241.8|2
1770132260000|2026-02-03 15:24:20|2252|2244|2252.8|2244.8|2252.8|2247.1|2248.6|2243.9|0
1770132270000|2026-02-03 15:24:30|2253|2245|2253.2|2245.2|2254.6|2246.6|2253|2245|5
1770132280000|2026-02-03 15:24:40|2253.1|2245.1|2257.3|2249.3|2257.5|2250.2|2251.7|2245.1|3
1770132290000|2026-02-03 15:24:50|2257.4|2249.4|2254.7|2246.7|2257.4|2252.5|2253.9|2246.6|3
1770132300000|2026-02-03 15:25:00|2256.5|2248.5|2253.8|2245.8|2256.5|2249.5|2250.4|2245|8
1770132310000|2026-02-03 15:25:10|2253.7|2245.7|2255|2247|2255|2249.2|2250|2245.4|3
1770132320000|2026-02-03 15:25:20|2254.9|2246.9|2251.9|2243.9|2254.9|2250.1|2248.8|2243.6|1
1770132330000|2026-02-03 15:25:30|2248.7|2247.2|2254.6|2246.6|2255.2|2250.7|2248.7|2244|10
1770132340000|2026-02-03 15:25:40|2254.5|2246.5|2256.9|2248.9|2257.3|2250.8|2252|2246.4|2
1770132350000|2026-02-03 15:25:50|2256.8|2248.8|2259.1|2251.1|2259.3|2251.3|2256.6|2248.6|0
1770132360000|2026-02-03 15:26:00|2259.3|2251.3|2258.7|2250.7|2259.7|2254.8|2256.3|2248.7|5
1770132370000|2026-02-03 15:26:10|2255.7|2254.2|2257.6|2249.6|2258.5|2254.2|2253.7|2247.9|5
1770132380000|2026-02-03 15:26:20|2257.4|2249.4|2256.6|2248.6|2257.9|2249.9|2255.7|2247.7|1
1770132390000|2026-02-03 15:26:30|2255.5|2247.5|2258.2|2250.2|2258.5|2250.5|2255.3|2247.3|4
1770132400000|2026-02-03 15:26:40|2258.4|2250.4|2257.2|2249.2|2258.6|2253.1|2254.6|2248.2|3
1770132410000|2026-02-03 15:26:50|2257.7|2249.7|2260|2252|2260.2|2252.2|2257.4|2249.4|1
1770132420000|2026-02-03 15:27:00|2260.5|2252.5|2260.7|2252.7|2260.7|2254|2255.4|2251.2|3
1770132430000|2026-02-03 15:27:10|2260.9|2252.9|2262.3|2254.3|2262.7|2254.7|2260.7|2252.7|1
1770132440000|2026-02-03 15:27:20|2262.4|2254.4|2264.5|2256.5|2264.6|2258.1|2259.5|2254.4|8
1770132450000|2026-02-03 15:27:30|2264.4|2256.4|2266|2258|2266|2259.6|2261.1|2256.4|5
1770132460000|2026-02-03 15:27:40|2266.2|2258.2|2269.5|2261.5|2269.6|2261.6|2261.9|2258.2|9
1770132470000|2026-02-03 15:27:50|2269.4|2261.4|2269.4|2261.4|2269.4|2261.4|2268.1|2260.1|2
1770132480000|2026-02-03 15:28:00|2269.1|2261.1|2268.6|2260.6|2270.1|2262.1|2268.2|2260.2|3
1770132490000|2026-02-03 15:28:10|2268.7|2260.7|2267.6|2259.6|2268.9|2262.2|2263.7|2258.6|5
1770132500000|2026-02-03 15:28:20|2268|2260|2269.4|2261.4|2270|2262|2267.8|2259.8|0
1770132510000|2026-02-03 15:28:30|2269.5|2261.5|2271.2|2263.2|2271.2|2266.5|2267.1|2261.5|3
1770132520000|2026-02-03 15:28:40|2267.9|2266.4|2269.7|2261.7|2270.5|2266.4|2265.2|2261.4|4
1770132530000|2026-02-03 15:28:50|2269.4|2261.4|2268.3|2260.3|2269.6|2264.5|2266|2260|1
1770132540000|2026-02-03 15:29:00|2265.1|2263.6|2265.6|2264.1|2268.8|2264.2|2265.1|2260.2|2
1770132550000|2026-02-03 15:29:10|2265.7|2264.2|2267.5|2259.5|2270|2264.9|2265.5|2259.1|7
1770132560000|2026-02-03 15:29:20|2267.6|2259.6|2267.4|2259.4|2268|2261.9|2263.4|2258.6|8
1770132570000|2026-02-03 15:29:30|2267.3|2259.3|2268.1|2260.1|2268.1|2260.1|2267.3|2259.3|0
1770132580000|2026-02-03 15:29:40|2268|2260|2266.4|2258.4|2268|2260|2265.6|2257.6|2
1770132590000|2026-02-03 15:29:50|2266.5|2258.5|2267.2|2259.2|2267.5|2259.5|2266.5|2258.5|1
1770132600000|2026-02-03 15:30:00|2267.6|2259.6|2266.2|2258.2|2268.1|2263.5|2265|2257.7|6
1770132610000|2026-02-03 15:30:10|2266.1|2258.1|2267.8|2259.8|2267.8|2259.8|2265.3|2257.3|1
1770132620000|2026-02-03 15:30:20|2267.4|2259.4|2263.7|2255.7|2267.4|2259.4|2260|2255|3
1770132630000|2026-02-03 15:30:30|2263.5|2255.5|2263.9|2255.9|2264.6|2256.6|2263.5|2255.5|0
1770132640000|2026-02-03 15:30:40|2263|2255|2263.2|2255.2|2263.5|2255.5|2262.9|2254.9|1
1770132650000|2026-02-03 15:30:50|2260.4|2258.9|2263.1|2255.1|2264.4|2258.9|2260.2|2254.3|3
1770132660000|2026-02-03 15:31:00|2263.2|2255.2|2263|2255|2263.2|2258.6|2260|2254.8|0
1770132670000|2026-02-03 15:31:10|2262.9|2254.9|2263.9|2255.9|2265|2258.5|2259.3|2253.3|6
1770132680000|2026-02-03 15:31:20|2263.6|2255.6|2262.1|2254.1|2263.8|2258.6|2260.1|2253.3|1
1770132690000|2026-02-03 15:31:30|2262.8|2254.8|2261.7|2253.7|2264.1|2257.6|2259|2253|10
1770132700000|2026-02-03 15:31:40|2261.6|2253.6|2260.4|2252.4|2261.6|2253.6|2260|2252|1
1770132710000|2026-02-03 15:31:50|2259.5|2251.5|2258.6|2250.6|2259.5|2251.5|2257.3|2249.3|3
1770132720000|2026-02-03 15:32:00|2258.3|2250.3|2260.5|2252.5|2260.6|2252.6|2258.3|2250.3|2
1770132730000|2026-02-03 15:32:10|2260.1|2252.1|2260.1|2252.1|2260.5|2252.5|2259|2251|2
1770132740000|2026-02-03 15:32:20|2259.6|2251.6|2258.9|2250.9|2260.3|2252.3|2258.9|2250.9|0
1770132750000|2026-02-03 15:32:30|2259|2251|2260|2252|2260.3|2252.3|2259|2251|0
1770132760000|2026-02-03 15:32:40|2260.1|2252.1|2259.4|2251.4|2260.1|2252.1|2259.4|2251.4|1
1770132770000|2026-02-03 15:32:50|2254.9|2253.4|2259.4|2251.4|2260.6|2255.2|2254.9|2250.2|3
1770132780000|2026-02-03 15:33:00|2260.5|2252.5|2259.1|2251.1|2260.6|2252.6|2258.9|2250.9|2
1770132790000|2026-02-03 15:33:10|2259.4|2251.4|2260|2252|2260|2252|2259.2|2251.2|0
1770132800000|2026-02-03 15:33:20|2260.1|2252.1|2256.6|2248.6|2260.1|2252.1|2255.9|2247.9|2
1770132810000|2026-02-03 15:33:30|2256.7|2248.7|2254.5|2246.5|2256.7|2250|2251.5|2246.3|8
1770132820000|2026-02-03 15:33:40|2254.4|2246.4|2255.8|2247.8|2256.2|2248.2|2252.8|2244.8|1
1770132830000|2026-02-03 15:33:50|2255.4|2247.4|2254.3|2246.3|2256.1|2248.1|2253.8|2245.8|3
1770132840000|2026-02-03 15:34:00|2254.1|2246.1|2253.2|2245.2|2254.3|2246.3|2253.2|2245.2|0
1770132850000|2026-02-03 15:34:10|2249.8|2248.3|2250.2|2242.2|2253.3|2248.3|2248.3|2241.5|5
1770132860000|2026-02-03 15:34:20|2250.5|2242.5|2250.1|2242.1|2252|2245.8|2247.3|2241.8|3
1770132870000|2026-02-03 15:34:30|2251.1|2243.1|2250.9|2242.9|2251.3|2243.3|2250.2|2242.2|4
1770132880000|2026-02-03 15:34:40|2250.8|2242.8|2250.5|2242.5|2250.9|2242.9|2249.7|2241.7|9
1770132890000|2026-02-03 15:34:50|2248.8|2240.8|2249.2|2241.2|2249.2|2241.2|2248.8|2240.8|3
1770132900000|2026-02-03 15:35:00|2249.1|2241.1|2248.3|2240.3|2249.1|2241.1|2248.1|2240.1|3
1770132910000|2026-02-03 15:35:10|2248.4|2240.4|2251.6|2243.6|2251.6|2246.2|2247.7|2240.4|8
1770132920000|2026-02-03 15:35:20|2248.2|2246.7|2250.9|2242.9|2251.2|2246.7|2248.2|2242.1|2
1770132930000|2026-02-03 15:35:30|2250.8|2242.8|2248.1|2246.6|2251.6|2246.6|2247.4|2242.6|4
1770132940000|2026-02-03 15:35:40|2250.1|2242.1|2248.3|2240.3|2250.6|2243.5|2245|2240.1|5
1770132950000|2026-02-03 15:35:50|2245|2243.5|2245.3|2237.3|2248.4|2243.5|2245|2237.3|4
1770132960000|2026-02-03 15:36:00|2245.4|2237.4|2246.5|2238.5|2246.8|2241.1|2241.5|2237|5
1770132970000|2026-02-03 15:36:10|2246.6|2238.6|2247.3|2239.3|2247.3|2241.6|2241.6|2236.9|2
1770132980000|2026-02-03 15:36:20|2247.9|2239.9|2245.8|2244.3|2249.5|2244.3|2245.8|2239.9|4
1770132990000|2026-02-03 15:36:30|2249.2|2241.2|2249.4|2241.4|2249.7|2244.9|2245.7|2241.1|0
1770133000000|2026-02-03 15:36:40|2249.3|2241.3|2249.9|2241.9|2250.8|2246.2|2246.5|2241.3|1
1770133010000|2026-02-03 15:36:50|2250.8|2242.8|2247.5|2246|2250.8|2246.3|2247.5|2242.2|1
1770133020000|2026-02-03 15:37:00|2247.6|2246.1|2248.7|2240.7|2251.1|2247.6|2246.9|2240.5|4
1770133030000|2026-02-03 15:37:10|2248.6|2240.6|2247.3|2239.3|2248.9|2240.9|2247.3|2239.3|1
1770133040000|2026-02-03 15:37:20|2247.2|2239.2|2245.2|2243.7|2249|2243.7|2245.1|2239.2|0
1770133050000|2026-02-03 15:37:30|2245.1|2243.6|2247.6|2239.6|2249|2243.6|2245|2239.5|0
1770133060000|2026-02-03 15:37:40|2247.7|2239.7|2248|2240|2248.1|2243.2|2244.2|2239.5|0
1770133070000|2026-02-03 15:37:50|2244.6|2243.1|2248.5|2240.5|2250.1|2243.1|2244.6|2239.9|0
1770133080000|2026-02-03 15:38:00|2248.9|2240.9|2247.6|2239.6|2248.9|2240.9|2241.4|2236.8|2
1770133090000|2026-02-03 15:38:10|2247.5|2239.5|2245.8|2237.8|2247.7|2242.7|2244.2|2237.2|1
1770133100000|2026-02-03 15:38:20|2246.6|2238.6|2246.8|2238.8|2246.9|2242.3|2243|2238.6|2
1770133110000|2026-02-03 15:38:30|2246.7|2238.7|2245.5|2237.5|2246.7|2240.3|2241.4|2236.8|4
1770133120000|2026-02-03 15:38:40|2245.7|2237.7|2243|2241.5|2246.9|2242.2|2242.8|2237.6|3
1770133130000|2026-02-03 15:38:50|2242.9|2241.4|2247.8|2239.8|2247.8|2243.2|2242.9|2238.8|10
1770133140000|2026-02-03 15:39:00|2247.9|2239.9|2242.8|2241.3|2247.9|2242.4|2242.8|2237.3|5
1770133150000|2026-02-03 15:39:10|2243.4|2241.9|2247.5|2239.5|2247.5|2242.2|2243.3|2238.9|1
1770133160000|2026-02-03 15:39:20|2244.4|2242.9|2246.9|2238.9|2249.9|2244.6|2244.4|2238.7|3
1770133170000|2026-02-03 15:39:30|2247|2239|2248.2|2240.2|2248.2|2243.2|2243.6|2239|2
1770133180000|2026-02-03 15:39:40|2248.3|2240.3|2248.3|2240.3|2248.3|2243.6|2244.7|2240.1|1
1770133190000|2026-02-03 15:39:50|2245|2243.5|2248.2|2240.2|2248.2|2243.7|2244.8|2239.1|1
1770133200000|2026-02-03 15:40:00|2248.3|2240.3|2246.9|2238.9|2250.2|2244.4|2243.7|2238.6|7
1770133210000|2026-02-03 15:40:10|2243.7|2242.2|2250.3|2242.3|2250.5|2243.4|2243.7|2239.7|2
1770133220000|2026-02-03 15:40:20|2250.2|2242.2|2250.3|2242.3|2250.4|2245.4|2246.6|2242.1|4
1770133230000|2026-02-03 15:40:30|2247.2|2245.7|2252.1|2244.1|2252.2|2247.1|2247.1|2242.3|3
1770133240000|2026-02-03 15:40:40|2252|2244|2251.5|2243.5|2253.5|2247.1|2248|2243.5|2
1770133250000|2026-02-03 15:40:50|2251.4|2243.4|2251.3|2243.3|2251.6|2246.6|2247.9|2243.3|0
1770133260000|2026-02-03 15:41:00|2252.3|2244.3|2248|2246.5|2252.3|2246.5|2248|2243.5|1
1770133270000|2026-02-03 15:41:10|2248.1|2246.6|2250.7|2242.7|2251.5|2246.6|2246.8|2242.5|2
1770133280000|2026-02-03 15:41:20|2251.4|2243.4|2251.9|2243.9|2252|2244|2251.1|2243.1|1
1770133290000|2026-02-03 15:41:30|2251.8|2243.8|2251.4|2243.4|2252.2|2244.2|2251.3|2243.3|0
1770133300000|2026-02-03 15:41:40|2251.5|2243.5|2251|2243|2252.6|2244.6|2251|2243|0
1770133310000|2026-02-03 15:41:50|2250.7|2242.7|2250.4|2242.4|2251.1|2245.4|2246.9|2242.2|0
1770133320000|2026-02-03 15:42:00|2250.3|2242.3|2253.2|2245.2|2253.2|2245.4|2246.9|2242.3|5
1770133330000|2026-02-03 15:42:10|2252.7|2244.7|2252.1|2244.1|2252.7|2246.5|2248|2243.9|2
1770133340000|2026-02-03 15:42:20|2252.2|2244.2|2253.3|2245.3|2253.5|2245.5|2252.2|2244.2|0
1770133350000|2026-02-03 15:42:30|2253.2|2245.2|2252.1|2244.1|2253.4|2248.4|2249.8|2244|1
1770133360000|2026-02-03 15:42:40|2252|2244|2253.4|2245.4|2254.5|2246.5|2252|2244|0
1770133370000|2026-02-03 15:42:50|2253.2|2245.2|2251.8|2243.8|2253.4|2245.4|2251.7|2243.7|1
1770133380000|2026-02-03 15:43:00|2251.7|2243.7|2250.9|2242.9|2252.5|2244.5|2250.7|2242.7|1
1770133390000|2026-02-03 15:43:10|2251|2243|2251.7|2243.7|2251.8|2243.8|2251|2243|1
1770133400000|2026-02-03 15:43:20|2251.6|2243.6|2252.2|2244.2|2252.7|2244.7|2251.1|2243.1|1
1770133410000|2026-02-03 15:43:30|2251.9|2243.9|2251.9|2243.9|2252.2|2246.8|2248.3|2243.8|0
1770133420000|2026-02-03 15:43:40|2248.4|2246.9|2252|2244|2252.5|2247.1|2248.4|2243.9|1
1770133430000|2026-02-03 15:43:50|2252.1|2244.1|2252|2244|2253.5|2245.5|2251.2|2243.2|3
1770133440000|2026-02-03 15:44:00|2251.9|2243.9|2248.6|2247.1|2251.9|2247.1|2248.6|2243.2|0
1770133450000|2026-02-03 15:44:10|2248.7|2247.2|2252.8|2244.8|2253|2248.3|2248.7|2244.7|1
1770133460000|2026-02-03 15:44:20|2252.9|2244.9|2253.8|2245.8|2254.9|2249.9|2251.4|2244.9|4
1770133470000|2026-02-03 15:44:30|2254.5|2246.5|2254.9|2246.9|2254.9|2246.9|2254.4|2246.4|0
1770133480000|2026-02-03 15:44:40|2255|2247|2251.9|2250.4|2255.1|2250.5|2251.9|2246.9|0
1770133490000|2026-02-03 15:44:50|2254.5|2246.5|2254.3|2246.3|2254.7|2246.7|2254.3|2246.3|1
1770133500000|2026-02-03 15:45:00|2254.4|2246.4|2255.1|2247.1|2256.5|2249.8|2251.3|2246.4|3
1770133510000|2026-02-03 15:45:10|2255.4|2247.4|2252.8|2244.8|2256.3|2248.3|2251.4|2243.4|6
1770133520000|2026-02-03 15:45:20|2252.7|2244.7|2254.1|2246.1|2254.4|2246.4|2252.6|2244.6|1
1770133530000|2026-02-03 15:45:30|2252.6|2244.6|2254.5|2246.5|2255.5|2247.5|2252.6|2244.6|2
1770133540000|2026-02-03 15:45:40|2254.8|2246.8|2252.1|2250.6|2256.2|2250.7|2252.1|2246.8|0
1770133550000|2026-02-03 15:45:50|2254.5|2246.5|2254|2246|2254.7|2246.7|2254|2246|1
1770133560000|2026-02-03 15:46:00|2253.9|2245.9|2252|2244|2253.9|2245.9|2251.7|2243.7|0
1770133570000|2026-02-03 15:46:10|2252.3|2244.3|2254.1|2246.1|2254.3|2246.3|2252.3|2244.3|0
1770133580000|2026-02-03 15:46:20|2254.6|2246.6|2254|2246|2254.8|2246.8|2254|2246|0
1770133590000|2026-02-03 15:46:30|2253.1|2245.1|2253.5|2245.5|2253.6|2245.6|2251.9|2243.9|0
1770133600000|2026-02-03 15:46:40|2253.9|2245.9|2256.1|2248.1|2256.1|2251.6|2252.9|2245.9|2
1770133610000|2026-02-03 15:46:50|2252.8|2251.3|2255.9|2247.9|2256.1|2251.3|2252.5|2246.8|1
1770133620000|2026-02-03 15:47:00|2252.9|2251.4|2253|2251.5|2256|2251.5|2252.9|2247.7|0
1770133630000|2026-02-03 15:47:10|2253.1|2251.6|2258.5|2250.5|2258.6|2253.1|2253.1|2249.2|2
1770133640000|2026-02-03 15:47:20|2258.4|2250.4|2258.6|2250.6|2258.7|2253.8|2254.7|2250.1|4
1770133650000|2026-02-03 15:47:30|2258.5|2250.5|2256.1|2254.6|2259.2|2254.6|2255.2|2250.5|1
1770133660000|2026-02-03 15:47:40|2258.2|2250.2|2258.4|2250.4|2258.5|2250.5|2258.2|2250.2|2
1770133670000|2026-02-03 15:47:50|2258.5|2250.5|2255|2253.5|2258.6|2253.9|2254.4|2250.2|1
1770133680000|2026-02-03 15:48:00|2254.8|2253.3|2261.1|2253.1|2261.8|2257.2|2254.8|2249.6|11
1770133690000|2026-02-03 15:48:10|2258|2256.5|2261.5|2253.5|2261.6|2257.5|2257.8|2253.1|5
1770133700000|2026-02-03 15:48:20|2258|2256.5|2258.7|2257.2|2261.8|2257.3|2257.9|2253.4|1
1770133710000|2026-02-03 15:48:30|2258.6|2257.1|2256.6|2255.1|2261.6|2257.1|2256.5|2252|3
1770133720000|2026-02-03 15:48:40|2256.7|2255.2|2261.4|2253.4|2261.5|2255.3|2256.6|2252.9|2
1770133730000|2026-02-03 15:48:50|2261.5|2253.5|2261.6|2253.6|2262.1|2254.1|2261.5|2253.5|0
1770133740000|2026-02-03 15:49:00|2261.8|2253.8|2259.8|2251.8|2261.8|2257|2257.9|2251.7|1
1770133750000|2026-02-03 15:49:10|2259.5|2251.5|2258.7|2250.7|2260.2|2254.8|2255.1|2250.4|1
1770133760000|2026-02-03 15:49:20|2258.9|2250.9|2260.1|2252.1|2260.3|2252.3|2258.9|2250.9|0
1770133770000|2026-02-03 15:49:30|2259.9|2251.9|2258.9|2250.9|2259.9|2251.9|2258.7|2250.7|0
1770133780000|2026-02-03 15:49:40|2258.8|2250.8|2258.9|2250.9|2259|2251|2258.6|2250.6|0
1770133790000|2026-02-03 15:49:50|2259|2251|2260.5|2252.5|2260.6|2252.6|2259|2251|1
1770133800000|2026-02-03 15:50:00|2259.9|2251.9|2261.9|2253.9|2262|2254|2259.6|2251.6|2
1770133810000|2026-02-03 15:50:10|2262|2254|2261.9|2253.9|2262|2257.4|2258.7|2253.8|0
1770133820000|2026-02-03 15:50:20|2261.8|2253.8|2261.6|2253.6|2261.8|2256.8|2258.3|2253|0
1770133830000|2026-02-03 15:50:30|2262|2254|2261.4|2253.4|2263.1|2255.1|2261.4|2253.4|8
1770133840000|2026-02-03 15:50:40|2261.3|2253.3|2261.6|2253.6|2261.7|2253.7|2259.8|2251.8|0
1770133850000|2026-02-03 15:50:50|2261.3|2253.3|2259|2251|2261.7|2253.7|2258.8|2250.8|5
1770133860000|2026-02-03 15:51:00|2259.1|2251.1|2259.5|2251.5|2259.5|2251.5|2259|2251|0
1770133870000|2026-02-03 15:51:10|2256.2|2254.7|2256.4|2254.9|2259.5|2254.9|2256.2|2251.5|1
1770133880000|2026-02-03 15:51:20|2256.3|2254.8|2258.6|2250.6|2258.9|2254.9|2256.3|2250.5|1
1770133890000|2026-02-03 15:51:30|2258.7|2250.7|2258.8|2250.8|2259.2|2251.2|2258.7|2250.7|2
1770133900000|2026-02-03 15:51:40|2258.7|2250.7|2257.9|2249.9|2258.8|2253.9|2255.4|2249.8|2
1770133910000|2026-02-03 15:51:50|2257.8|2249.8|2259.4|2251.4|2259.5|2254.7|2254.4|2249.8|2
1770133920000|2026-02-03 15:52:00|2259.1|2251.1|2257.4|2249.4|2259.1|2253.8|2254.1|2248.5|3
1770133930000|2026-02-03 15:52:10|2257.5|2249.5|2253.3|2251.8|2257.8|2252.7|2253.3|2248.6|2
1770133940000|2026-02-03 15:52:20|2256.6|2248.6|2258.1|2250.1|2258.1|2252.1|2253.3|2248.6|3
1770133950000|2026-02-03 15:52:30|2258.2|2250.2|2254|2252.5|2258.4|2253.6|2253.4|2248.7|3
1770133960000|2026-02-03 15:52:40|2257.2|2249.2|2254.1|2252.6|2257.3|2252.6|2254.1|2248.4|0
1770133970000|2026-02-03 15:52:50|2254|2252.5|2256|2248|2256.8|2252.5|2252.4|2247.8|3
1770133980000|2026-02-03 15:53:00|2252.9|2251.4|2257.5|2249.5|2258.3|2253.3|2252.7|2247.9|4
1770133990000|2026-02-03 15:53:10|2257.2|2249.2|2255|2253.5|2258.8|2253.5|2254.8|2249.2|4
1770134000000|2026-02-03 15:53:20|2255.1|2253.6|2256.2|2254.7|2260.1|2254.7|2255.1|2250.7|1
1770134010000|2026-02-03 15:53:30|2259.6|2251.6|2258.6|2250.6|2259.7|2254.7|2256.2|2250.5|1
1770134020000|2026-02-03 15:53:40|2258.5|2250.5|2258.7|2250.7|2259.2|2253.8|2255.3|2250.5|0
1770134030000|2026-02-03 15:53:50|2255.5|2254|2256.5|2255|2259.7|2255|2255.5|2250.9|0
1770134040000|2026-02-03 15:54:00|2256.6|2255.1|2259.3|2251.3|2259.3|2255.2|2256.5|2250.9|2
1770134050000|2026-02-03 15:54:10|2259.5|2251.5|2261.3|2253.3|2261.3|2255.8|2257.2|2251.5|1
1770134060000|2026-02-03 15:54:20|2261.4|2253.4|2262.3|2254.3|2262.4|2254.4|2261.3|2253.3|0
1770134070000|2026-02-03 15:54:30|2262.2|2254.2|2262.4|2254.4|2262.5|2257.3|2258.6|2254.1|1
1770134080000|2026-02-03 15:54:40|2262.3|2254.3|2259.4|2257.9|2262.8|2257.9|2259.3|2254.3|0
1770134090000|2026-02-03 15:54:50|2259.2|2257.7|2259.6|2258.1|2263|2258.1|2259.2|2254.8|1
1770134100000|2026-02-03 15:55:00|2259.9|2258.4|2258.9|2257.4|2261.2|2259.7|2258.9|2257.4|3
1770134110000|2026-02-03 15:55:10|2259.4|2257.9|2258.1|2256.6|2262.6|2257.9|2258.1|2253|3
1770134120000|2026-02-03 15:55:20|2258.8|2257.3|2257.5|2256|2260.8|2257.3|2257.3|2252.7|2
1770134130000|2026-02-03 15:55:30|2257.4|2255.9|2258.6|2250.6|2260.1|2255.9|2255.2|2250.2|7
1770134140000|2026-02-03 15:55:40|2258.4|2250.4|2256.4|2248.4|2258.6|2253.6|2253.8|2248.4|0
1770134150000|2026-02-03 15:55:50|2256.5|2248.5|2257.2|2249.2|2257.2|2251.8|2252.8|2248.5|2
1770134160000|2026-02-03 15:56:00|2257.3|2249.3|2250.7|2249.2|2257.3|2251.9|2250.6|2245.8|7
1770134170000|2026-02-03 15:56:10|2250.8|2249.3|2251|2249.5|2254.4|2249.6|2250.6|2246.1|2
1770134180000|2026-02-03 15:56:20|2251.2|2249.7|2256.9|2248.9|2256.9|2252|2251.2|2248.5|2
1770134190000|2026-02-03 15:56:30|2256.8|2248.8|2255.4|2247.4|2256.9|2251.7|2252.3|2247.4|1
1770134200000|2026-02-03 15:56:40|2255.3|2247.3|2252.4|2250.9|2255.6|2250.9|2251.9|2246.9|0
1770134210000|2026-02-03 15:56:50|2252.5|2251|2253.6|2252.1|2256.9|2252.2|2252.4|2248.5|0
1770134220000|2026-02-03 15:57:00|2253.7|2252.2|2253.6|2252.1|2253.8|2252.3|2253.6|2252.1|0
1770134230000|2026-02-03 15:57:10|2253.7|2252.2|2254.3|2252.8|2257.7|2252.9|2253.5|2249.6|3
1770134240000|2026-02-03 15:57:20|2254.1|2252.6|2253.3|2251.8|2254.5|2253|2253.1|2251.6|3
1770134250000|2026-02-03 15:57:30|2253.4|2251.9|2254.2|2252.7|2257.4|2252.7|2252.4|2248.5|3
1770134260000|2026-02-03 15:57:40|2254.4|2252.9|2255|2253.5|2258.2|2253.5|2254.1|2249.4|3
1770134270000|2026-02-03 15:57:50|2254.9|2253.4|2255.1|2253.6|2255.1|2253.6|2254.8|2253.3|0
1770134280000|2026-02-03 15:58:00|2255.3|2253.8|2255.9|2254.4|2260.3|2255.5|2255.1|2250.6|5
1770134290000|2026-02-03 15:58:10|2255.8|2254.3|2256.2|2254.7|2259.5|2254.9|2255.7|2251.1|2
1770134300000|2026-02-03 15:58:20|2256.1|2254.6|2257.6|2249.6|2257.6|2254.6|2253.9|2249.1|1
1770134310000|2026-02-03 15:58:30|2254.4|2252.9|2254.9|2253.4|2258.1|2253.6|2254.4|2249.2|2
1770134320000|2026-02-03 15:58:40|2255|2253.5|2257.8|2249.8|2258.4|2253.8|2254.3|2249.8|2
1770134330000|2026-02-03 15:58:50|2254.6|2253.1|2252.1|2250.6|2258|2253.4|2252|2247.4|1
1770134340000|2026-02-03 15:59:00|2252|2250.5|2250.8|2249.3|2255.2|2250.7|2250.2|2245.4|3
1770134350000|2026-02-03 15:59:10|2251|2249.5|2250.3|2248.8|2254.2|2249.5|2250.1|2245.3|2
1770134360000|2026-02-03 15:59:20|2250.4|2248.9|2254.1|2252.6|2257.3|2252.6|2250.3|2248.8|4
1770134370000|2026-02-03 15:59:30|2254.2|2252.7|2254|2252.5|2257.3|2252.7|2253.6|2249.1|3
1770134380000|2026-02-03 15:59:40|2257.4|2249.4|2257.3|2249.3|2257.4|2253|2253.3|2248.3|4
1770134390000|2026-02-03 15:59:50|2254.1|2252.6|2254|2252.5|2257.3|2252.8|2253.3|2248.5|2
1770134400000|2026-02-03 16:00:00|2257.1|2249.1|2253.1|2245.1|2257.1|2252.4|2249.7|2245.1|5
1770134410000|2026-02-03 16:00:10|2249.8|2248.3|2249.7|2248.2|2249.8|2248.3|2249.5|2248|0
1770134420000|2026-02-03 16:00:20|2249.6|2248.1|2251|2249.5|2254.9|2249.7|2249.2|2244.2|3
1770134430000|2026-02-03 16:00:30|2250.9|2249.4|2251.9|2250.4|2255|2250.4|2250.9|2246.5|0
1770134440000|2026-02-03 16:00:40|2253.4|2251.9|2256.3|2248.3|2256.5|2251.9|2252.5|2247.6|1
1770134450000|2026-02-03 16:00:50|2256.2|2248.2|2258.4|2250.4|2258.6|2253.5|2253.2|2248.2|0
1770134460000|2026-02-03 16:01:00|2255.2|2253.7|2256.1|2254.6|2259|2254.7|2255.2|2250.6|0
1770134470000|2026-02-03 16:01:10|2256|2254.5|2256|2254.5|2256.1|2254.6|2256|2254.5|0
1770134480000|2026-02-03 16:01:20|2256.1|2254.6|2255.3|2253.8|2258.2|2254.6|2254.7|2249.9|2
1770134490000|2026-02-03 16:01:30|2255.8|2254.3|2257|2255.5|2257.1|2255.6|2255.8|2254.3|3
1770134500000|2026-02-03 16:01:40|2257.2|2255.7|2257|2255.5|2257.2|2255.7|2256.8|2255.3|1
1770134510000|2026-02-03 16:01:50|2256.9|2255.4|2257.1|2255.6|2257.1|2255.6|2256.9|2255.4|1
1770134520000|2026-02-03 16:02:00|2258|2256.5|2261.4|2259.9|2261.4|2259.9|2258|2256.5|5
1770134530000|2026-02-03 16:02:10|2261.5|2260|2258.9|2257.4|2265.6|2260.7|2258.5|2252.9|7
1770134540000|2026-02-03 16:02:20|2258.8|2257.3|2259.7|2258.2|2262.9|2258.3|2258.2|2253.6|1
1770134550000|2026-02-03 16:02:30|2259.6|2258.1|2258.9|2257.4|2259.6|2258.1|2258.5|2257|1
1770134560000|2026-02-03 16:02:40|2258.8|2257.3|2258.7|2257.2|2262|2257.3|2257.7|2251.9|2
1770134570000|2026-02-03 16:02:50|2261.9|2253.9|2262.1|2254.1|2262.1|2257.3|2257.8|2252.6|5
1770134580000|2026-02-03 16:03:00|2261.3|2253.3|2257.7|2256.2|2261.8|2257|2257.5|2252.9|1
1770134590000|2026-02-03 16:03:10|2257.8|2256.3|2258.4|2250.4|2259.5|2256.3|2255.1|2250.2|3
1770134600000|2026-02-03 16:03:20|2255.2|2253.7|2256.5|2255|2259.8|2255|2254.9|2249.7|0
1770134610000|2026-02-03 16:03:30|2256.4|2254.9|2257.5|2256|2260.9|2256.2|2256.3|2252.9|4
1770134620000|2026-02-03 16:03:40|2257.6|2256.1|2260.6|2252.6|2261.8|2257|2257.4|2252.6|2
1770134630000|2026-02-03 16:03:50|2257.5|2256|2257|2255.5|2260.7|2256|2256.4|2252.2|0
1770134640000|2026-02-03 16:04:00|2256.8|2255.3|2261.3|2253.3|2261.3|2256.7|2256.8|2253.2|1
1770134650000|2026-02-03 16:04:10|2257.4|2255.9|2256.3|2254.8|2257.4|2255.9|2255.9|2254.4|2
1770134660000|2026-02-03 16:04:20|2256.2|2254.7|2260.8|2252.8|2261.1|2256.1|2256.2|2251.6|1
1770134670000|2026-02-03 16:04:30|2257.5|2256|2257.5|2249.5|2257.7|2256|2254|2249.3|1
1770134680000|2026-02-03 16:04:40|2257.4|2249.4|2257.5|2249.5|2258.5|2253.4|2254.1|2249.4|2
1770134690000|2026-02-03 16:04:50|2257.4|2249.4|2259.6|2251.6|2259.6|2254.1|2254.7|2249.4|1
1770134700000|2026-02-03 16:05:00|2259.8|2251.8|2259.8|2251.8|2260|2254.6|2255.1|2250.3|1
1770134710000|2026-02-03 16:05:10|2259.7|2251.7|2259|2251|2260.2|2254.2|2255.7|2250.4|0
1770134720000|2026-02-03 16:05:20|2258.9|2250.9|2256|2254.5|2259.6|2254.5|2255.8|2250.8|0
1770134730000|2026-02-03 16:05:30|2256.1|2254.6|2263.8|2255.8|2263.9|2258|2256.1|2252.3|4
1770134740000|2026-02-03 16:05:40|2263.7|2255.7|2262.5|2254.5|2263.7|2258.8|2258.8|2253.8|2
1770134750000|2026-02-03 16:05:50|2262.6|2254.6|2260.6|2252.6|2262.7|2256.9|2257.6|2252.5|1
1770134760000|2026-02-03 16:06:00|2260.2|2252.2|2260.2|2252.2|2260.2|2252.2|2259.6|2251.6|0
1770134770000|2026-02-03 16:06:10|2260.1|2252.1|2261.5|2253.5|2261.8|2253.8|2260.1|2252.1|0
1770134780000|2026-02-03 16:06:20|2261.3|2253.3|2256.7|2255.2|2261.4|2256.5|2256.7|2252|0
1770134790000|2026-02-03 16:06:30|2259.3|2251.3|2259.2|2251.2|2260.7|2255.7|2256.1|2251.1|0
1770134800000|2026-02-03 16:06:40|2259.3|2251.3|2255.1|2253.6|2259.3|2254.4|2255|2250.4|0
1770134810000|2026-02-03 16:06:50|2258.7|2250.7|2253.1|2251.6|2258.7|2253.5|2253.1|2248.5|2
1770134820000|2026-02-03 16:07:00|2252.8|2251.3|2252.7|2251.2|2256.3|2251.4|2252.7|2248.2|0
1770134830000|2026-02-03 16:07:10|2253|2251.5|2254.4|2252.9|2257.5|2252.9|2253|2248.1|6
1770134840000|2026-02-03 16:07:20|2254.5|2253|2255.8|2247.8|2256.1|2253|2251.8|2247.8|7
1770134850000|2026-02-03 16:07:30|2255.5|2247.5|2255.1|2247.1|2255.6|2250.8|2251.9|2246.5|0
1770134860000|2026-02-03 16:07:40|2252.2|2250.7|2255.1|2247.1|2255.3|2250.7|2251.9|2246.5|0
1770134870000|2026-02-03 16:07:50|2255|2247|2250.6|2249.1|2255|2249.7|2250.5|2245.6|0
1770134880000|2026-02-03 16:08:00|2253.7|2245.7|2253.6|2245.6|2253.7|2248.8|2249.5|2244.5|1
1770134890000|2026-02-03 16:08:10|2250.7|2249.2|2252.7|2251.2|2255.8|2251.2|2250.5|2245.8|1
1770134900000|2026-02-03 16:08:20|2252.9|2251.4|2252.7|2251.2|2252.9|2251.4|2252.6|2251.1|0
1770134910000|2026-02-03 16:08:30|2252.8|2251.3|2252.6|2251.1|2255.3|2251.3|2252.2|2247.3|1
1770134920000|2026-02-03 16:08:40|2257|2249|2253.9|2252.4|2257.2|2252.4|2252.8|2248.6|3
1770134930000|2026-02-03 16:08:50|2257.2|2249.2|2256.1|2248.1|2258.8|2254.2|2254.3|2248.1|3
1770134940000|2026-02-03 16:09:00|2253.1|2251.6|2255|2247|2256.2|2251.6|2251.9|2247|0
1770134950000|2026-02-03 16:09:10|2251.9|2250.4|2250.5|2249|2257.6|2253|2250.5|2245.5|2
1770134960000|2026-02-03 16:09:20|2253.7|2245.7|2250.9|2249.4|2254.8|2250.1|2250.6|2245.7|0
1770134970000|2026-02-03 16:09:30|2253.2|2245.2|2254.4|2246.4|2255.6|2250.5|2251.1|2245.2|1
1770134980000|2026-02-03 16:09:40|2251|2249.5|2253.1|2245.1|2255|2250.3|2249.6|2245|0
1770134990000|2026-02-03 16:09:50|2250|2248.5|2253.1|2245.1|2254.1|2249.4|2249.7|2245|3
1770135000000|2026-02-03 16:10:00|2249.8|2248.3|2250.8|2249.3|2254.4|2249.3|2249.8|2245.8|4
1770135010000|2026-02-03 16:10:10|2250.7|2249.2|2255.4|2247.4|2255.6|2250.9|2250.4|2245.8|2
1770135020000|2026-02-03 16:10:20|2255.3|2247.3|2254.5|2253|2257.3|2253|2252.4|2247.3|1
1770135030000|2026-02-03 16:10:30|2258.6|2250.6|2258.1|2250.1|2258.8|2253.8|2254.3|2249.8|5
1770135040000|2026-02-03 16:10:40|2258|2250|2260.1|2252.1|2260.1|2253.2|2254.5|2249.8|0
1770135050000|2026-02-03 16:10:50|2260.2|2252.2|2259.7|2251.7|2260.2|2252.2|2259.5|2251.5|0
1770135060000|2026-02-03 16:11:00|2259.5|2251.5|2260.2|2252.2|2260.9|2255.1|2256.6|2251.5|1
1770135070000|2026-02-03 16:11:10|2260.1|2252.1|2261|2253|2261|2255.9|2257.3|2252.1|4
1770135080000|2026-02-03 16:11:20|2260.8|2252.8|2260.9|2252.9|2262.2|2257.4|2257.2|2252.1|4
1770135090000|2026-02-03 16:11:30|2257.5|2256|2256.5|2255|2259.9|2256|2256.4|2251.6|2
1770135100000|2026-02-03 16:11:40|2259.7|2251.7|2260.8|2252.8|2260.8|2255.6|2256.4|2251.7|0
1770135110000|2026-02-03 16:11:50|2260.7|2252.7|2257.2|2255.7|2260.7|2255.8|2256.4|2251.2|0
1770135120000|2026-02-03 16:12:00|2260.1|2252.1|2260.9|2252.9|2261.1|2256.3|2256.3|2251.3|1
1770135130000|2026-02-03 16:12:10|2260.8|2252.8|2257.5|2256|2260.8|2256.3|2257.5|2252.3|0
1770135140000|2026-02-03 16:12:20|2257.7|2256.2|2262.7|2254.7|2263.4|2257.4|2257.7|2254.6|1
1770135150000|2026-02-03 16:12:30|2262.8|2254.8|2259.8|2258.3|2263|2258.3|2259.2|2254.5|0
1770135160000|2026-02-03 16:12:40|2263.1|2255.1|2262.7|2261.2|2265.7|2261.3|2261.2|2255.1|1
1770135170000|2026-02-03 16:12:50|2262.8|2261.3|2264.6|2263.1|2268.1|2263.1|2262.5|2259.6|6
1770135180000|2026-02-03 16:13:00|2267.9|2259.9|2265.2|2263.7|2268.2|2263.7|2263.5|2258.4|10
1770135190000|2026-02-03 16:13:10|2265.1|2263.6|2265.1|2263.6|2265.2|2263.7|2265|2263.5|1
1770135200000|2026-02-03 16:13:20|2265.4|2263.9|2267.4|2265.9|2269.8|2266.1|2265.4|2261.8|4
1770135210000|2026-02-03 16:13:30|2266.2|2264.7|2270.3|2262.3|2270.3|2265.6|2265.6|2262.3|6
1770135220000|2026-02-03 16:13:40|2267|2265.5|2268.2|2266.7|2271.4|2266.9|2267|2263.3|3
1770135230000|2026-02-03 16:13:50|2268.3|2266.8|2266.2|2264.7|2270.4|2266.9|2266.2|2261.6|2
1770135240000|2026-02-03 16:14:00|2266.3|2264.8|2265.9|2264.4|2266.3|2264.8|2264.5|2263|1
1770135250000|2026-02-03 16:14:10|2265|2263.5|2264.5|2263|2268.3|2263.5|2264.5|2260.1|3
1770135260000|2026-02-03 16:14:20|2264.6|2263.1|2264.7|2263.2|2268.1|2263.9|2264.3|2259.6|1
1770135270000|2026-02-03 16:14:30|2268.1|2260.1|2267.4|2259.4|2268.1|2265.1|2264.1|2259.4|4
1770135280000|2026-02-03 16:14:40|2267.5|2259.5|2264.9|2263.4|2268.1|2263.8|2264.3|2259.5|1
1770135290000|2026-02-03 16:14:50|2264.7|2263.2|2264.2|2262.7|2268.4|2263.5|2264.2|2259.8|1
1770135300000|2026-02-03 16:15:00|2267|2259|2262.5|2261|2267.1|2262.6|2262.2|2257.6|0
1770135310000|2026-02-03 16:15:10|2265.8|2257.8|2261.3|2259.8|2265.8|2261|2260.6|2256.1|1
1770135320000|2026-02-03 16:15:20|2264.6|2256.6|2264.1|2256.1|2264.6|2260.5|2261|2255.7|2
1770135330000|2026-02-03 16:15:30|2260.9|2259.4|2261.3|2259.8|2264.6|2260.8|2260.9|2256.3|6
1770135340000|2026-02-03 16:15:40|2261.2|2259.7|2261.5|2253.5|2264.4|2259.8|2258.3|2253.5|2
1770135350000|2026-02-03 16:15:50|2258.3|2256.8|2263.1|2255.1|2263.4|2258.8|2258.3|2254.6|3
1770135360000|2026-02-03 16:16:00|2259.6|2258.1|2261.8|2260.3|2265.2|2260.5|2259.4|2254.5|4
1770135370000|2026-02-03 16:16:10|2262.1|2260.6|2268.7|2260.7|2270.4|2266.1|2262.1|2257.6|12
1770135380000|2026-02-03 16:16:20|2265.8|2264.3|2272.3|2270.8|2274.3|2270.8|2265.8|2263.4|14
1770135390000|2026-02-03 16:16:30|2273.7|2272.2|2275.9|2267.9|2277.7|2273.6|2272.7|2267.9|17
1770135400000|2026-02-03 16:16:40|2272.3|2270.8|2272.5|2271|2275.5|2271.1|2270.9|2266.2|5
1770135410000|2026-02-03 16:16:50|2272.6|2271.1|2271.3|2269.8|2275.8|2271.1|2270.2|2265.7|7
1770135420000|2026-02-03 16:17:00|2271|2269.5|2276.7|2268.7|2276.7|2271.9|2270.6|2265.9|10
1770135430000|2026-02-03 16:17:10|2273.2|2271.7|2274.6|2273.1|2277.7|2273.2|2272.7|2268.2|2
1770135440000|2026-02-03 16:17:20|2274.8|2273.3|2280.1|2272.1|2281.1|2276.2|2274.8|2270.1|20
1770135450000|2026-02-03 16:17:30|2276.8|2275.3|2279.6|2271.6|2281.2|2276.1|2276.6|2271.4|2
1770135460000|2026-02-03 16:17:40|2276.6|2275.1|2279.4|2271.4|2280.7|2275.7|2276.1|2271.3|2
1770135470000|2026-02-03 16:17:50|2278.8|2270.8|2274.9|2273.4|2279.1|2274.8|2274.9|2270.5|2
1770135480000|2026-02-03 16:18:00|2275|2273.5|2278|2270|2278.5|2273.6|2274|2269.4|2
1770135490000|2026-02-03 16:18:10|2274.7|2273.2|2275|2267|2277.4|2273.2|2271.8|2267|2
1770135500000|2026-02-03 16:18:20|2271.8|2270.3|2268.5|2267|2271.8|2270.3|2268.5|2267|4
1770135510000|2026-02-03 16:18:30|2268.7|2267.2|2268.8|2267.3|2271.9|2267.4|2268.1|2263.2|3
1770135520000|2026-02-03 16:18:40|2268.9|2267.4|2271.1|2269.6|2275.1|2269.6|2268.9|2264.8|5
1770135530000|2026-02-03 16:18:50|2274.4|2266.4|2270.6|2269.1|2274.4|2269.5|2270.6|2266.1|0
1770135540000|2026-02-03 16:19:00|2273.4|2265.4|2270.3|2268.8|2274.4|2268.8|2269.4|2264.6|6
1770135550000|2026-02-03 16:19:10|2273.5|2265.5|2267.5|2266|2274|2269|2266.5|2261.5|3
1770135560000|2026-02-03 16:19:20|2267.6|2266.1|2271|2263|2271.2|2266.7|2267.1|2262.6|3
1770135570000|2026-02-03 16:19:30|2271.7|2263.7|2268.2|2266.7|2271.9|2267|2268.2|2263.7|2
1770135580000|2026-02-03 16:19:40|2268.4|2266.9|2268.7|2267.2|2272.7|2268.3|2268.4|2263.9|3
1770135590000|2026-02-03 16:19:50|2268.8|2267.3|2268.3|2266.8|2272.6|2267.3|2267.8|2263|4
1770135600000|2026-02-03 16:20:00|2268.2|2266.7|2269.1|2267.6|2272.8|2267.7|2268.2|2264|3
1770135610000|2026-02-03 16:20:10|2269|2267.5|2267.9|2266.4|2269|2267.5|2267.9|2266.4|3
1770135620000|2026-02-03 16:20:20|2267.8|2266.3|2266.2|2264.7|2269.7|2266.3|2265.6|2261.7|5
1770135630000|2026-02-03 16:20:30|2266.3|2264.8|2271.8|2263.8|2271.8|2267.2|2266.3|2262.4|2
1770135640000|2026-02-03 16:20:40|2268.6|2267.1|2271.6|2263.6|2272.1|2267.2|2268.4|2263.6|0
1770135650000|2026-02-03 16:20:50|2268.4|2266.9|2267.7|2266.2|2271.6|2266.9|2267.7|2263|0
1770135660000|2026-02-03 16:21:00|2267.8|2266.3|2265.9|2264.4|2271.6|2267.2|2265.9|2263.5|4
1770135670000|2026-02-03 16:21:10|2266|2264.5|2264.3|2262.8|2268.9|2264.5|2264.1|2260.4|1
1770135680000|2026-02-03 16:21:20|2267.6|2259.6|2263.8|2262.3|2267.9|2263.1|2263.7|2259.2|0
1770135690000|2026-02-03 16:21:30|2267|2259|2264.5|2263|2267|2263|2263.3|2259|1
1770135700000|2026-02-03 16:21:40|2268|2260|2263.6|2262.1|2268|2263.4|2263.3|2258.5|2
1770135710000|2026-02-03 16:21:50|2267|2259|2263.2|2261.7|2267.7|2262.7|2263.1|2258.6|1
1770135720000|2026-02-03 16:22:00|2262.9|2261.4|2262.6|2261.1|2262.9|2261.4|2262.5|2261|0
1770135730000|2026-02-03 16:22:10|2263.5|2262|2267.4|2259.4|2267.8|2262.9|2263.5|2258.7|3
1770135740000|2026-02-03 16:22:20|2264.2|2262.7|2263.4|2261.9|2267.4|2262.7|2263.4|2258.7|2
1770135750000|2026-02-03 16:22:30|2263.5|2262|2261.5|2260|2266.9|2262|2261.5|2256.8|6
1770135760000|2026-02-03 16:22:40|2264.9|2256.9|2265.7|2257.7|2266.6|2261.6|2261.5|2256.9|1
1770135770000|2026-02-03 16:22:50|2265.6|2257.6|2263.4|2255.4|2266|2261.3|2262|2255.4|2
1770135780000|2026-02-03 16:23:00|2263.3|2255.3|2256|2254.5|2263.3|2258.2|2256|2253.5|7
1770135790000|2026-02-03 16:23:10|2256.4|2254.9|2257|2255.5|2261.1|2256.2|2256.2|2253.1|5
1770135800000|2026-02-03 16:23:20|2257.1|2255.6|2257.1|2255.6|2257.2|2255.7|2256.9|2255.4|0
1770135810000|2026-02-03 16:23:30|2257|2255.5|2259.8|2251.8|2260.2|2255.5|2256.6|2251.6|4
1770135820000|2026-02-03 16:23:40|2259.9|2251.9|2257.3|2255.8|2260.9|2255.8|2256.3|2251.5|6
1770135830000|2026-02-03 16:23:50|2257|2255.5|2257.3|2255.8|2260.7|2255.8|2256.8|2252.1|0
1770135840000|2026-02-03 16:24:00|2257.2|2255.7|2260.5|2252.5|2260.7|2255.8|2256.1|2252.3|3
1770135850000|2026-02-03 16:24:10|2257.4|2255.9|2257.7|2256.2|2262.1|2257.3|2257.4|2252.7|3
1770135860000|2026-02-03 16:24:20|2258|2256.5|2262|2254|2262.1|2257.5|2258|2253.9|4
1770135870000|2026-02-03 16:24:30|2258.7|2257.2|2261.9|2253.9|2262.1|2257.4|2258.3|2253.9|1
1770135880000|2026-02-03 16:24:40|2258.7|2257.2|2259|2257.5|2263.5|2258.6|2258.5|2253.9|2
1770135890000|2026-02-03 16:24:50|2258.9|2257.4|2257.8|2256.3|2261|2257.4|2257.6|2252.8|7
1770135900000|2026-02-03 16:25:00|2257.6|2256.1|2260.2|2252.2|2260.3|2256.5|2257.1|2251.9|3
1770135910000|2026-02-03 16:25:10|2260.3|2252.3|2255.9|2254.4|2260.4|2256.2|2255.9|2251.7|4
1770135920000|2026-02-03 16:25:20|2258.6|2250.6|2253.6|2252.1|2258.6|2253.8|2253.6|2248.9|4
1770135930000|2026-02-03 16:25:30|2253.5|2252|2259.6|2251.6|2259.6|2254.8|2253.5|2248.4|3
1770135940000|2026-02-03 16:25:40|2256.3|2254.8|2257.2|2255.7|2260.3|2255.7|2256.2|2251.5|0
1770135950000|2026-02-03 16:25:50|2257.3|2255.8|2257.1|2249.1|2258.9|2255.8|2255.4|2248.7|1
1770135960000|2026-02-03 16:26:00|2257|2249|2253.8|2252.3|2257.7|2252.7|2253.4|2248.8|0
1770135970000|2026-02-03 16:26:10|2256.9|2248.9|2258.2|2250.2|2258.4|2253.6|2253.2|2248.4|1
1770135980000|2026-02-03 16:26:20|2258.3|2250.3|2256.6|2255.1|2259.6|2255.1|2255.2|2250.3|3
1770135990000|2026-02-03 16:26:30|2256.4|2254.9|2255.7|2254.2|2258.7|2254.9|2254.7|2249.7|3
1770136000000|2026-02-03 16:26:40|2258.6|2250.6|2258.8|2250.8|2258.8|2254.5|2255|2250.4|4
1770136010000|2026-02-03 16:26:50|2255.7|2254.2|2256.5|2248.5|2260.9|2255|2255.7|2248.5|2
1770136020000|2026-02-03 16:27:00|2256.7|2248.7|2257.9|2249.9|2258.1|2253.3|2253.1|2248.2|1
1770136030000|2026-02-03 16:27:10|2257.6|2249.6|2254.5|2253|2257.8|2253|2253.2|2247.8|3
1770136040000|2026-02-03 16:27:20|2257.8|2249.8|2257.2|2249.2|2257.8|2253.1|2254.5|2248.3|1
1770136050000|2026-02-03 16:27:30|2257.3|2249.3|2257.6|2249.6|2259.8|2254.6|2253.7|2248.9|4
1770136060000|2026-02-03 16:27:40|2257.9|2249.9|2258.5|2250.5|2258.5|2253|2254.4|2249.7|0
1770136070000|2026-02-03 16:27:50|2258.4|2250.4|2255.7|2247.7|2258.5|2250.5|2255.4|2247.4|1
1770136080000|2026-02-03 16:28:00|2255.5|2247.5|2255.3|2247.3|2256|2250.3|2251.7|2247.2|1
1770136090000|2026-02-03 16:28:10|2251.7|2250.2|2254.8|2246.8|2255.1|2250.2|2250.2|2245.5|6
1770136100000|2026-02-03 16:28:20|2254.9|2246.9|2255.1|2247.1|2255.4|2250.8|2252.2|2246.8|0
1770136110000|2026-02-03 16:28:30|2254.9|2246.9|2255|2247|2255.2|2250|2251.5|2246.9|0
1770136120000|2026-02-03 16:28:40|2254.9|2246.9|2254|2246|2255|2250|2251.5|2245.9|0
1770136130000|2026-02-03 16:28:50|2250.5|2249|2252.1|2244.1|2252.5|2249|2249|2243.7|2
1770136140000|2026-02-03 16:29:00|2251.9|2243.9|2249.6|2241.6|2251.9|2246.9|2247|2241.3|7
1770136150000|2026-02-03 16:29:10|2249.7|2241.7|2246.6|2238.6|2249.7|2244.6|2244.4|2238.5|2
1770136160000|2026-02-03 16:29:20|2246.5|2238.5|2245.4|2237.4|2246.6|2240.6|2242.1|2236.9|10
1770136170000|2026-02-03 16:29:30|2246.1|2238.1|2246.4|2238.4|2247.2|2241.4|2241.7|2237.3|3
1770136180000|2026-02-03 16:29:40|2246.5|2238.5|2244.2|2236.2|2246.5|2239.8|2240.4|2236.1|7
1770136190000|2026-02-03 16:29:50|2241.1|2239.6|2244.2|2236.2|2244.2|2240|2241.1|2236.2|3
1770136200000|2026-02-03 16:30:00|2240.7|2239.2|2242.2|2234.2|2243.5|2239.2|2239.1|2234|7
1770136210000|2026-02-03 16:30:10|2239.1|2237.6|2244.5|2236.5|2244.5|2238.5|2239.1|2234.7|5
1770136220000|2026-02-03 16:30:20|2244.4|2236.4|2243.9|2235.9|2245.4|2239.8|2240.5|2235.9|4
1770136230000|2026-02-03 16:30:30|2243.8|2235.8|2244.8|2236.8|2244.8|2240.2|2240.1|2235.8|5
1770136240000|2026-02-03 16:30:40|2241.7|2240.2|2242.3|2240.8|2246.3|2240.8|2241.7|2237.6|1
1770136250000|2026-02-03 16:30:50|2245.6|2237.6|2246.2|2238.2|2247|2241.9|2242.1|2237.6|3
1770136260000|2026-02-03 16:31:00|2246.1|2238.1|2243.9|2242.4|2248|2242.4|2243|2237.7|5
1770136270000|2026-02-03 16:31:10|2244.1|2242.6|2246.1|2238.1|2247|2242.6|2243.6|2237.9|5
1770136280000|2026-02-03 16:31:20|2246.5|2238.5|2246.7|2238.7|2247|2242.4|2243.8|2237.6|1
1770136290000|2026-02-03 16:31:30|2246.6|2238.6|2245.8|2237.8|2246.6|2238.6|2245.5|2237.5|0
1770136300000|2026-02-03 16:31:40|2245.7|2237.7|2246.3|2238.3|2246.3|2240.9|2242.4|2237|4
1770136310000|2026-02-03 16:31:50|2245.7|2237.7|2245.1|2237.1|2245.7|2240.9|2242.4|2235.9|1
1770136320000|2026-02-03 16:32:00|2245.3|2237.3|2246.1|2238.1|2246.3|2239.4|2240.9|2236.3|4
1770136330000|2026-02-03 16:32:10|2246.2|2238.2|2245.9|2237.9|2247.8|2241.7|2242.5|2237.3|3
1770136340000|2026-02-03 16:32:20|2245.8|2237.8|2246|2238|2246|2240.1|2241.6|2236.3|3
1770136350000|2026-02-03 16:32:30|2246.1|2238.1|2244.3|2236.3|2246.1|2238.1|2244.3|2236.3|0
1770136360000|2026-02-03 16:32:40|2244.4|2236.4|2244.4|2236.4|2244.5|2238.1|2239.3|2234.1|8
1770136370000|2026-02-03 16:32:50|2244.3|2236.3|2245|2237|2245.1|2239.1|2240.3|2235.5|3
1770136380000|2026-02-03 16:33:00|2245.1|2237.1|2242.5|2234.5|2245.1|2239.4|2240.9|2234.5|1
1770136390000|2026-02-03 16:33:10|2242.3|2234.3|2242.4|2234.4|2243.5|2237.4|2238.5|2234.1|3
1770136400000|2026-02-03 16:33:20|2242.5|2234.5|2245.4|2237.4|2245.4|2238|2239.3|2234.3|5
1770136410000|2026-02-03 16:33:30|2245.3|2237.3|2245.3|2237.3|2245.4|2240.3|2241.8|2237.1|0
1770136420000|2026-02-03 16:33:40|2241.8|2240.3|2245.5|2237.5|2245.8|2241.6|2241.8|2236.7|3
1770136430000|2026-02-03 16:33:50|2245.4|2237.4|2247.2|2239.2|2247.2|2241.6|2243|2237.3|1
1770136440000|2026-02-03 16:34:00|2244|2242.5|2246.8|2238.8|2247.2|2242.5|2242.6|2237.4|2
1770136450000|2026-02-03 16:34:10|2246.9|2238.9|2246.9|2238.9|2247.1|2239.1|2246.3|2238.3|2
1770136460000|2026-02-03 16:34:20|2246.7|2238.7|2246.9|2238.9|2247.2|2242.5|2243.5|2238.6|2
1770136470000|2026-02-03 16:34:30|2247|2239|2243.2|2241.7|2247.1|2242|2243.2|2239|3
1770136480000|2026-02-03 16:34:40|2246.5|2238.5|2242.9|2241.4|2246.9|2241.5|2242.7|2238.5|3
1770136490000|2026-02-03 16:34:50|2242.8|2241.3|2244.4|2242.9|2247.2|2242.9|2242.8|2239.2|6
1770136500000|2026-02-03 16:35:00|2248.4|2240.4|2249.6|2241.6|2250.1|2245.3|2246.2|2240.4|3
1770136510000|2026-02-03 16:35:10|2246.3|2244.8|2250.2|2242.2|2250.2|2245.1|2246.3|2241.6|2
1770136520000|2026-02-03 16:35:20|2246.9|2245.4|2251.5|2243.5|2252.5|2246.6|2246.9|2242.1|4
1770136530000|2026-02-03 16:35:30|2251.8|2243.8|2251.2|2243.2|2251.9|2247.6|2247.9|2243.1|4
1770136540000|2026-02-03 16:35:40|2251.3|2243.3|2250.5|2242.5|2251.7|2243.7|2250.3|2242.3|1
1770136550000|2026-02-03 16:35:50|2246.7|2245.2|2249.9|2241.9|2249.9|2245.2|2246.2|2241.6|1
1770136560000|2026-02-03 16:36:00|2246.6|2245.1|2250.2|2242.2|2252.8|2247.7|2246.2|2240.4|13
1770136570000|2026-02-03 16:36:10|2247.3|2245.8|2253|2245|2253.1|2248.5|2247.3|2241.2|7
1770136580000|2026-02-03 16:36:20|2252.9|2244.9|2253.2|2245.2|2253.2|2248.8|2249.9|2244.8|0
1770136590000|2026-02-03 16:36:30|2249.9|2248.4|2255|2247|2255.4|2248.8|2249.9|2245.2|3
1770136600000|2026-02-03 16:36:40|2254.9|2246.9|2254.6|2246.6|2255.3|2250.6|2252.1|2246.6|0
1770136610000|2026-02-03 16:36:50|2254.3|2246.3|2255.1|2247.1|2255.1|2250.9|2251.6|2245.9|1
1770136620000|2026-02-03 16:37:00|2252.1|2250.6|2253.8|2245.8|2256.3|2250.6|2250.7|2245.6|1
1770136630000|2026-02-03 16:37:10|2254.2|2246.2|2252.8|2244.8|2254.2|2246.2|2252.3|2244.3|0
1770136640000|2026-02-03 16:37:20|2253.4|2245.4|2252.7|2244.7|2253.7|2249.4|2250.5|2244.5|1
1770136650000|2026-02-03 16:37:30|2252.6|2244.6|2251.5|2243.5|2252.6|2247.5|2247.5|2242.5|1
1770136660000|2026-02-03 16:37:40|2251.4|2243.4|2254.2|2246.2|2254.2|2249.5|2250.1|2243.4|4
1770136670000|2026-02-03 16:37:50|2250.5|2249|2254.6|2246.6|2254.7|2249|2250.5|2245.1|5
1770136680000|2026-02-03 16:38:00|2254.7|2246.7|2254.1|2246.1|2254.7|2246.7|2253.8|2245.8|0
1770136690000|2026-02-03 16:38:10|2254|2246|2257.3|2249.3|2257.6|2252.4|2251.6|2246|8
1770136700000|2026-02-03 16:38:20|2257.4|2249.4|2256.5|2248.5|2258.3|2253.6|2255.1|2248.5|4
1770136710000|2026-02-03 16:38:30|2256.4|2248.4|2257.5|2249.5|2257.5|2251.3|2252.7|2247.9|2
1770136720000|2026-02-03 16:38:40|2257.4|2249.4|2255.3|2253.8|2257.5|2253.8|2254.3|2249.3|1
1770136730000|2026-02-03 16:38:50|2255.7|2254.2|2257.8|2249.8|2257.8|2254.2|2255.3|2249.6|5
1770136740000|2026-02-03 16:39:00|2257.9|2249.9|2256.7|2248.7|2258|2253.4|2254.8|2248.7|1
1770136750000|2026-02-03 16:39:10|2256.8|2248.8|2257.1|2249.1|2257.4|2249.4|2256.1|2248.1|0
1770136760000|2026-02-03 16:39:20|2257|2249|2257.8|2249.8|2257.8|2249.8|2256.6|2248.6|0
1770136770000|2026-02-03 16:39:30|2257.9|2249.9|2257.2|2249.2|2257.9|2249.9|2257.2|2249.2|0
1770136780000|2026-02-03 16:39:40|2257.1|2249.1|2257.5|2249.5|2257.5|2249.5|2257.1|2249.1|0
1770136790000|2026-02-03 16:39:50|2257.6|2249.6|2257.7|2249.7|2257.7|2253.1|2254.5|2249.6|0
1770136800000|2026-02-03 16:40:00|2257.6|2249.6|2257.4|2249.4|2257.6|2249.6|2256.7|2248.7|0
1770136810000|2026-02-03 16:40:10|2257.6|2249.6|2255.7|2247.7|2257.6|2252.9|2254|2247.7|1
1770136820000|2026-02-03 16:40:20|2255.8|2247.8|2254.6|2246.6|2255.8|2247.8|2254.5|2246.5|1
1770136830000|2026-02-03 16:40:30|2254.7|2246.7|2250.6|2249.1|2254.7|2249.1|2250.6|2246|0
1770136840000|2026-02-03 16:40:40|2250.5|2249|2253.3|2245.3|2253.3|2249|2250.5|2244.6|3
1770136850000|2026-02-03 16:40:50|2253.5|2245.5|2253.2|2245.2|2253.5|2245.5|2252.9|2244.9|0
1770136860000|2026-02-03 16:41:00|2252.9|2244.9|2252.4|2244.4|2252.9|2244.9|2252|2244|0
1770136870000|2026-02-03 16:41:10|2252.3|2244.3|2248|2246.5|2252.3|2246.6|2248|2242.6|0
1770136880000|2026-02-03 16:41:20|2251.2|2243.2|2251.9|2243.9|2252.1|2246|2246.6|2241.6|6
1770136890000|2026-02-03 16:41:30|2252.1|2244.1|2250.2|2242.2|2252.2|2247.2|2248.7|2241.7|5
1770136900000|2026-02-03 16:41:40|2250.4|2242.4|2249.8|2241.8|2250.5|2242.5|2249.3|2241.3|0
1770136910000|2026-02-03 16:41:50|2249.9|2241.9|2250.4|2242.4|2250.6|2242.6|2249.6|2241.6|1
1770136920000|2026-02-03 16:42:00|2250.5|2242.5|2246.6|2245.1|2250.5|2245.1|2246.5|2241.8|0
1770136930000|2026-02-03 16:42:10|2250.4|2242.4|2246.1|2244.6|2250.6|2245.4|2246.1|2241.1|2
1770136940000|2026-02-03 16:42:20|2249.2|2241.2|2248.4|2240.4|2249.3|2244|2245.4|2240.1|1
1770136950000|2026-02-03 16:42:30|2248.3|2240.3|2248.5|2240.5|2248.6|2243.9|2245.4|2240.3|2
1770136960000|2026-02-03 16:42:40|2248.6|2240.6|2249|2241|2249.3|2244.8|2245.5|2240.6|1
1770136970000|2026-02-03 16:42:50|2248.7|2240.7|2247.7|2239.7|2248.9|2243.9|2245.4|2239.7|0
1770136980000|2026-02-03 16:43:00|2244.1|2242.6|2248.1|2240.1|2248.1|2243.6|2244|2239|2
1770136990000|2026-02-03 16:43:10|2248|2240|2248.8|2240.8|2249.3|2244.7|2245|2240|2
1770137000000|2026-02-03 16:43:20|2248.7|2240.7|2250|2242|2250.1|2242.1|2248.7|2240.7|0
1770137010000|2026-02-03 16:43:30|2249.8|2241.8|2251.1|2243.1|2251.2|2246.8|2246.4|2241.6|6
1770137020000|2026-02-03 16:43:40|2251|2243|2248|2246.5|2251.2|2246.5|2248|2242.9|0
1770137030000|2026-02-03 16:43:50|2251.2|2243.2|2250.6|2242.6|2251.2|2243.2|2249.8|2241.8|0
1770137040000|2026-02-03 16:44:00|2250.5|2242.5|2250.5|2242.5|2250.6|2242.6|2250.2|2242.2|0
1770137050000|2026-02-03 16:44:10|2246.7|2245.2|2247.4|2245.9|2250.4|2245.9|2245.3|2241.3|9
1770137060000|2026-02-03 16:44:20|2247.5|2246|2250.3|2242.3|2250.6|2246.5|2247.5|2242.2|2
1770137070000|2026-02-03 16:44:30|2250.7|2242.7|2248.2|2240.2|2250.7|2244.3|2245.8|2240.2|0
1770137080000|2026-02-03 16:44:40|2248.3|2240.3|2249.5|2241.5|2249.6|2241.6|2248.3|2240.3|0
1770137090000|2026-02-03 16:44:50|2249.6|2241.6|2249.1|2241.1|2250.3|2242.3|2248.6|2240.6|0
1770137100000|2026-02-03 16:45:00|2248.9|2240.9|2249.8|2241.8|2250.9|2244.8|2246.3|2240.7|12
1770137110000|2026-02-03 16:45:10|2249.7|2241.7|2247.2|2239.2|2249.7|2244.8|2245.4|2239.1|5
1770137120000|2026-02-03 16:45:20|2247.3|2239.3|2247.1|2239.1|2247.4|2239.4|2246.2|2238.2|5
1770137130000|2026-02-03 16:45:30|2247.2|2239.2|2247.8|2239.8|2248|2240|2246.7|2238.7|0
1770137140000|2026-02-03 16:45:40|2247.7|2239.7|2247.7|2239.7|2248.7|2240.7|2247.6|2239.6|1
1770137150000|2026-02-03 16:45:50|2247.8|2239.8|2244.2|2242.7|2248.1|2242.7|2244.1|2239.5|0
1770137160000|2026-02-03 16:46:00|2244.1|2242.6|2247.5|2239.5|2248.3|2242.7|2244.1|2239.5|0
1770137170000|2026-02-03 16:46:10|2244.2|2242.7|2245.5|2237.5|2246.7|2242.7|2242.4|2237.1|4
1770137180000|2026-02-03 16:46:20|2245.4|2237.4|2246|2238|2246.2|2238.2|2244.2|2236.2|0
1770137190000|2026-02-03 16:46:30|2246.1|2238.1|2241.9|2233.9|2246.1|2238.1|2239.2|2233.9|1
1770137200000|2026-02-03 16:46:40|2242.2|2234.2|2242.3|2234.3|2242.6|2234.6|2242|2234|1
1770137210000|2026-02-03 16:46:50|2242.4|2234.4|2244.4|2236.4|2245.2|2237.2|2242.4|2234.4|1
1770137220000|2026-02-03 16:47:00|2244.5|2236.5|2242.1|2234.1|2244.7|2236.7|2242.1|2234.1|1
1770137230000|2026-02-03 16:47:10|2242|2234|2244.2|2236.2|2244.5|2236.5|2242|2234|1
1770137240000|2026-02-03 16:47:20|2244.4|2236.4|2241|2239.5|2244.4|2239.6|2241|2235.7|1
1770137250000|2026-02-03 16:47:30|2240.9|2239.4|2244.1|2236.1|2244.1|2239.4|2240.9|2235.3|3
1770137260000|2026-02-03 16:47:40|2240.9|2239.4|2241.7|2233.7|2244.1|2239.4|2240.9|2233.3|3
1770137270000|2026-02-03 16:47:50|2242.2|2234.2|2243.2|2235.2|2243.2|2235.2|2241.3|2233.3|7
1770137280000|2026-02-03 16:48:00|2243.1|2235.1|2241.7|2233.7|2243.1|2237.7|2237.6|2232.9|3
1770137290000|2026-02-03 16:48:10|2241.6|2233.6|2241|2233|2241.6|2233.6|2241|2233|0
1770137300000|2026-02-03 16:48:20|2240.9|2232.9|2240.4|2232.4|2241|2233|2239.8|2231.8|2
1770137310000|2026-02-03 16:48:30|2240.6|2232.6|2239.8|2231.8|2240.6|2232.6|2239.4|2231.4|0
1770137320000|2026-02-03 16:48:40|2239.7|2231.7|2240.7|2232.7|2240.8|2232.8|2239.7|2231.7|0
1770137330000|2026-02-03 16:48:50|2240.6|2232.6|2241.3|2233.3|2242|2234|2239.8|2231.8|4
1770137340000|2026-02-03 16:49:00|2241.4|2233.4|2242.8|2234.8|2242.8|2234.8|2241.3|2233.3|4
1770137350000|2026-02-03 16:49:10|2242.7|2234.7|2244.5|2236.5|2244.5|2238.1|2239.5|2234.4|3
1770137360000|2026-02-03 16:49:20|2244.6|2236.6|2243.5|2235.5|2245|2238.5|2239.9|2235.3|5
1770137370000|2026-02-03 16:49:30|2239.9|2238.4|2244.9|2236.9|2245|2238.4|2239.9|2235.4|0
1770137380000|2026-02-03 16:49:40|2245|2237|2242.7|2234.7|2245|2238.6|2240|2233.7|2
1770137390000|2026-02-03 16:49:50|2242.6|2234.6|2242.3|2234.3|2243.8|2235.8|2241.4|2233.4|0
1770137400000|2026-02-03 16:50:00|2242.2|2234.2|2240.9|2232.9|2242.2|2234.2|2239.1|2231.1|2
1770137410000|2026-02-03 16:50:10|2240|2232|2240.5|2232.5|2241.2|2233.2|2239.3|2231.3|3
1770137420000|2026-02-03 16:50:20|2240.4|2232.4|2239.8|2231.8|2240.4|2235.5|2237|2231|2
1770137430000|2026-02-03 16:50:30|2239.9|2231.9|2236.7|2228.7|2240.3|2232.3|2236.7|2228.7|5
1770137440000|2026-02-03 16:50:40|2236.6|2228.6|2236.7|2228.7|2237|2229|2235.7|2227.7|8
1770137450000|2026-02-03 16:50:50|2236.6|2228.6|2235.8|2227.8|2237.3|2229.3|2235.8|2227.8|2
1770137460000|2026-02-03 16:51:00|2235.9|2227.9|2233.9|2225.9|2236.3|2229.6|2228.4|2223.1|16
1770137470000|2026-02-03 16:51:10|2234|2226|2233.8|2225.8|2235|2227|2233|2225|2
1770137480000|2026-02-03 16:51:20|2233.7|2225.7|2233.5|2225.5|2233.9|2225.9|2233|2225|0
1770137490000|2026-02-03 16:51:30|2233.3|2225.3|2232.8|2224.8|2233.3|2225.3|2232.1|2224.1|0
1770137500000|2026-02-03 16:51:40|2232.7|2224.7|2234.9|2226.9|2234.9|2226.9|2232.4|2224.4|0
1770137510000|2026-02-03 16:51:50|2234.7|2226.7|2234.3|2226.3|2234.7|2226.7|2233.8|2225.8|1
1770137520000|2026-02-03 16:52:00|2234.4|2226.4|2236.4|2228.4|2236.4|2228.4|2234.4|2226.4|1
1770137530000|2026-02-03 16:52:10|2236.3|2228.3|2236.5|2228.5|2236.6|2231.6|2232.9|2228.2|0
1770137540000|2026-02-03 16:52:20|2233.4|2231.9|2236.4|2228.4|2236.8|2231.9|2232.6|2228|3
1770137550000|2026-02-03 16:52:30|2236.3|2228.3|2236.7|2228.7|2236.8|2232.2|2233.6|2228.3|0
1770137560000|2026-02-03 16:52:40|2236.8|2228.8|2238.4|2230.4|2238.4|2232.5|2233.4|2228.7|3
1770137570000|2026-02-03 16:52:50|2238.5|2230.5|2238.8|2230.8|2240.9|2234.3|2235.8|2230.5|5
1770137580000|2026-02-03 16:53:00|2235.4|2233.9|2234.2|2226.2|2238.7|2233.9|2230.8|2225.2|9
1770137590000|2026-02-03 16:53:10|2233|2225|2231.7|2223.7|2234.1|2226.1|2231.6|2223.6|0
1770137600000|2026-02-03 16:53:20|2233.1|2225.1|2235.6|2227.6|2235.6|2229.4|2230.9|2224.2|4
1770137610000|2026-02-03 16:53:30|2235.5|2227.5|2233.6|2225.6|2236|2230.8|2231.5|2225.5|3
1770137620000|2026-02-03 16:53:40|2233.5|2225.5|2233.4|2225.4|2233.6|2225.6|2232.3|2224.3|0
1770137630000|2026-02-03 16:53:50|2233.7|2225.7|2232.3|2224.3|2233.7|2228.6|2230.1|2224.3|7
1770137640000|2026-02-03 16:54:00|2232.4|2224.4|2233.7|2225.7|2233.8|2225.8|2231.1|2223.1|2
1770137650000|2026-02-03 16:54:10|2233.6|2225.6|2234.2|2226.2|2234.5|2228.8|2230.3|2225.6|0
1770137660000|2026-02-03 16:54:20|2234.4|2226.4|2232.9|2224.9|2234.4|2228|2229.4|2224|2
1770137670000|2026-02-03 16:54:30|2233.1|2225.1|2235.6|2227.6|2235.6|2227.6|2232.9|2224.9|3
1770137680000|2026-02-03 16:54:40|2235.5|2227.5|2235.4|2227.4|2235.6|2227.6|2235.3|2227.3|0
1770137690000|2026-02-03 16:54:50|2235.3|2227.3|2235.3|2227.3|2235.3|2230.5|2231.9|2227.3|0
1770137700000|2026-02-03 16:55:00|2235.2|2227.2|2234.7|2226.7|2235.2|2230.2|2229.2|2224.5|3
1770137710000|2026-02-03 16:55:10|2234.5|2226.5|2236.3|2228.3|2236.5|2228.5|2234.4|2226.4|2
1770137720000|2026-02-03 16:55:20|2236.4|2228.4|2237.4|2229.4|2237.4|2231.3|2232.8|2228.1|0
1770137730000|2026-02-03 16:55:30|2237.7|2229.7|2237.9|2229.9|2237.9|2229.9|2237.6|2229.6|0
1770137740000|2026-02-03 16:55:40|2238|2230|2239.6|2231.6|2240.3|2232.3|2238|2230|9
1770137750000|2026-02-03 16:55:50|2239.7|2231.7|2239.4|2231.4|2239.7|2231.7|2239.4|2231.4|1
1770137760000|2026-02-03 16:56:00|2239.5|2231.5|2234|2232.5|2239.6|2235.2|2234|2229.2|4
1770137770000|2026-02-03 16:56:10|2237.3|2229.3|2238.6|2230.6|2238.8|2232.7|2234|2229.3|2
1770137780000|2026-02-03 16:56:20|2238.7|2230.7|2237.6|2229.6|2239.2|2234.2|2235.7|2229.4|1
1770137790000|2026-02-03 16:56:30|2237.8|2229.8|2237.1|2229.1|2237.8|2229.8|2236.3|2228.3|1
1770137800000|2026-02-03 16:56:40|2238.1|2230.1|2237.4|2229.4|2238.5|2230.5|2237.4|2229.4|0
1770137810000|2026-02-03 16:56:50|2237.5|2229.5|2237.5|2229.5|2237.5|2229.5|2237.4|2229.4|0
1770137820000|2026-02-03 16:57:00|2237.4|2229.4|2238.1|2230.1|2238.1|2230.1|2237.4|2229.4|0
1770137830000|2026-02-03 16:57:10|2238|2230|2238|2230|2238.6|2233.4|2234.5|2230|3
1770137840000|2026-02-03 16:57:20|2237.9|2229.9|2239.2|2231.2|2239.2|2233.3|2234.4|2228.4|2
1770137850000|2026-02-03 16:57:30|2239.8|2231.8|2239.9|2231.9|2240.4|2232.4|2238.7|2230.7|1
1770137860000|2026-02-03 16:57:40|2239.7|2231.7|2238.6|2230.6|2240|2234.8|2236.3|2230.6|1
1770137870000|2026-02-03 16:57:50|2238.7|2230.7|2240.2|2232.2|2240.4|2232.4|2238.7|2230.7|0
1770137880000|2026-02-03 16:58:00|2240.4|2232.4|2238.4|2230.4|2240.4|2232.4|2238.3|2230.3|1
1770137890000|2026-02-03 16:58:10|2238.5|2230.5|2238.4|2230.4|2239.9|2234.8|2236.3|2230.4|1
1770137900000|2026-02-03 16:58:20|2238.3|2230.3|2235.7|2234.2|2239.7|2234.2|2235.7|2230.3|0
1770137910000|2026-02-03 16:58:30|2235.6|2234.1|2237.9|2229.9|2238.8|2234.1|2234.5|2229.2|4
1770137920000|2026-02-03 16:58:40|2238|2230|2239.5|2231.5|2239.7|2234.6|2235.4|2229.9|3
1770137930000|2026-02-03 16:58:50|2239.3|2231.3|2237.9|2229.9|2239.3|2231.3|2237.9|2229.9|1
1770137940000|2026-02-03 16:59:00|2237.4|2229.4|2238|2230|2238.1|2232.4|2233.3|2228.3|2
1770137950000|2026-02-03 16:59:10|2238.1|2230.1|2239.8|2231.8|2240.2|2235|2235.1|2230.1|2
1770137960000|2026-02-03 16:59:20|2239.7|2231.7|2238.9|2230.9|2239.7|2231.7|2238.7|2230.7|0
1770137970000|2026-02-03 16:59:30|2239|2231|2239.3|2231.3|2239.7|2231.7|2239|2231|0
1770137980000|2026-02-03 16:59:40|2238.9|2230.9|2239.4|2231.4|2239.6|2231.6|2238.6|2230.6|1
1770137990000|2026-02-03 16:59:50|2239.5|2231.5|2237.8|2229.8|2239.5|2234.6|2236|2229.7|2
1770138000000|2026-02-03 17:00:00|2237.5|2229.5|2237.5|2229.5|2239.8|2234.1|2233.3|2228.7|6
1770138010000|2026-02-03 17:00:10|2237.6|2229.6|2236.4|2228.4|2237.6|2231.9|2232.2|2227.3|1
1770138020000|2026-02-03 17:00:20|2236.1|2228.1|2229.3|2221.3|2236.2|2228.2|2229|2221.2|6
1770138030000|2026-02-03 17:00:30|2229.2|2221.2|2229.7|2221.7|2230.3|2225.4|2224.9|2220.3|5
1770138040000|2026-02-03 17:00:40|2229.4|2221.4|2231.9|2223.9|2232|2224|2229.4|2221.4|3
1770138050000|2026-02-03 17:00:50|2231.8|2223.8|2230.3|2222.3|2231.9|2223.9|2230.3|2222.3|0
1770138060000|2026-02-03 17:01:00|2230.2|2222.2|2232.6|2224.6|2232.9|2225.5|2226.9|2222.2|5
1770138070000|2026-02-03 17:01:10|2232.5|2224.5|2235.9|2227.9|2236.4|2228.4|2232.1|2224.1|3
1770138080000|2026-02-03 17:01:20|2235.7|2227.7|2236.8|2228.8|2237.2|2229.2|2235.6|2227.6|4
1770138090000|2026-02-03 17:01:30|2236.7|2228.7|2237.1|2229.1|2238|2232.5|2234|2227.5|0
1770138100000|2026-02-03 17:01:40|2237|2229|2236.5|2228.5|2237|2229|2236.2|2228.2|0
1770138110000|2026-02-03 17:01:50|2236.4|2228.4|2236.6|2228.6|2237.2|2229.2|2236.4|2228.4|0
1770138120000|2026-02-03 17:02:00|2236.7|2228.7|2237.8|2229.8|2237.8|2232.2|2233.7|2228.6|2
1770138130000|2026-02-03 17:02:10|2238.1|2230.1|2237.2|2229.2|2238.1|2231.6|2233.1|2228.8|1
1770138140000|2026-02-03 17:02:20|2237.3|2229.3|2238.4|2230.4|2239.2|2234.5|2236|2229|2
1770138150000|2026-02-03 17:02:30|2238.2|2230.2|2238.1|2230.1|2239|2231|2238.1|2230.1|0
1770138160000|2026-02-03 17:02:40|2234.8|2233.3|2238.9|2230.9|2240.2|2235.3|2234.7|2230.1|5
1770138170000|2026-02-03 17:02:50|2239|2231|2239.1|2231.1|2239.5|2234.7|2235.7|2230.2|2
1770138180000|2026-02-03 17:03:00|2235.8|2234.3|2237.8|2229.8|2238.8|2234.3|2234.9|2229.7|2
1770138190000|2026-02-03 17:03:10|2234.7|2233.2|2237.6|2229.6|2238.8|2233.3|2234.3|2229.5|4
1770138200000|2026-02-03 17:03:20|2237.5|2229.5|2239.2|2231.2|2239.2|2231.2|2237|2229|4
1770138210000|2026-02-03 17:03:30|2240|2232|2239.5|2231.5|2240|2235|2236.3|2230|3
1770138220000|2026-02-03 17:03:40|2239.3|2231.3|2236.1|2228.1|2239.3|2233.1|2234.6|2227|4
1770138230000|2026-02-03 17:03:50|2236.4|2228.4|2238.4|2230.4|2238.8|2233.8|2234.1|2228.4|3
1770138240000|2026-02-03 17:04:00|2235.4|2233.9|2238.9|2230.9|2239.7|2234.8|2235.4|2230.6|1
1770138250000|2026-02-03 17:04:10|2238.5|2230.5|2240.1|2232.1|2240.1|2232.1|2236.8|2228.8|1
1770138260000|2026-02-03 17:04:20|2237.1|2235.6|2237.7|2229.7|2240.2|2235.6|2237.1|2229.7|0
1770138270000|2026-02-03 17:04:30|2237.8|2229.8|2237.7|2229.7|2238.5|2230.5|2237.7|2229.7|0
1770138280000|2026-02-03 17:04:40|2237.8|2229.8|2238.4|2230.4|2238.4|2230.4|2237.8|2229.8|0
1770138290000|2026-02-03 17:04:50|2238.3|2230.3|2236.3|2228.3|2238.7|2234.2|2235|2228.1|2
1770138300000|2026-02-03 17:05:00|2236.4|2228.4|2236.8|2228.8|2237.2|2232.6|2234.1|2228.1|1
1770138310000|2026-02-03 17:05:10|2236.9|2228.9|2237.3|2229.3|2239.3|2234.3|2234.1|2228.6|4
1770138320000|2026-02-03 17:05:20|2237.2|2229.2|2238.3|2230.3|2238.8|2230.8|2236.7|2228.7|0
1770138330000|2026-02-03 17:05:30|2237.9|2229.9|2236|2234.5|2239.5|2234.5|2236|2229.9|1
1770138340000|2026-02-03 17:05:40|2239.3|2231.3|2239.2|2231.2|2239.5|2234.5|2236|2230.5|1
1770138350000|2026-02-03 17:05:50|2239.1|2231.1|2240|2232|2240.1|2235.6|2237.1|2231|0
1770138360000|2026-02-03 17:06:00|2239.9|2231.9|2234.5|2226.5|2239.9|2231.9|2231.2|2226.1|2
1770138370000|2026-02-03 17:06:10|2231.2|2229.7|2234.9|2226.9|2235.4|2229.7|2231|2225.8|3
1770138380000|2026-02-03 17:06:20|2235|2227|2234.8|2226.8|2236.1|2228.1|2234.8|2226.8|0
1770138390000|2026-02-03 17:06:30|2234.7|2226.7|2233.5|2225.5|2235.3|2229.8|2231.3|2225.1|1
1770138400000|2026-02-03 17:06:40|2233.9|2225.9|2234.3|2226.3|2234.5|2228.6|2230.1|2225.7|5
1770138410000|2026-02-03 17:06:50|2234.6|2226.6|2236.6|2228.6|2237.1|2230.1|2231.6|2226.6|0
1770138420000|2026-02-03 17:07:00|2233.1|2231.6|2234.5|2233|2238.1|2233|2233.1|2228.8|1
1770138430000|2026-02-03 17:07:10|2237.8|2229.8|2235.7|2227.7|2237.8|2232.9|2233.5|2227.7|2
1770138440000|2026-02-03 17:07:20|2235.8|2227.8|2235.9|2227.9|2236.1|2231.4|2232.9|2227.5|0
1770138450000|2026-02-03 17:07:30|2235.8|2227.8|2234.7|2226.7|2235.9|2227.9|2234.7|2226.7|0
1770138460000|2026-02-03 17:07:40|2234.8|2226.8|2231.7|2223.7|2236|2228|2231.5|2223.5|5
1770138470000|2026-02-03 17:07:50|2231.6|2223.6|2233.5|2225.5|2233.5|2227.3|2227.7|2223.3|4
1770138480000|2026-02-03 17:08:00|2233.3|2225.3|2231.3|2223.3|2233.4|2225.4|2231|2223|1
1770138490000|2026-02-03 17:08:10|2231.4|2223.4|2225.6|2224.1|2232.9|2226.2|2225.6|2220.3|3
1770138500000|2026-02-03 17:08:20|2229.2|2221.2|2228.8|2220.8|2229.3|2223.1|2224.6|2220|3
1770138510000|2026-02-03 17:08:30|2228.9|2220.9|2228|2220|2228.9|2220.9|2227.6|2219.6|3
1770138520000|2026-02-03 17:08:40|2227.8|2219.8|2228.4|2220.4|2228.4|2220.4|2227.4|2219.4|2
1770138530000|2026-02-03 17:08:50|2228.1|2220.1|2228|2220|2228.1|2222.9|2224.4|2219.7|0
1770138540000|2026-02-03 17:09:00|2228.3|2220.3|2229.7|2221.7|2230.5|2225.5|2226.4|2220.3|2
1770138550000|2026-02-03 17:09:10|2226.5|2225|2229.8|2221.8|2230.1|2225|2225.4|2221.1|3
1770138560000|2026-02-03 17:09:20|2229.7|2221.7|2228.1|2220.1|2229.7|2221.7|2228|2220|1
1770138570000|2026-02-03 17:09:30|2228|2220|2230|2222|2230.4|2222.4|2227.9|2219.9|0
1770138580000|2026-02-03 17:09:40|2230.3|2222.3|2228.8|2220.8|2230.3|2224.8|2226.3|2220.6|2
1770138590000|2026-02-03 17:09:50|2228.7|2220.7|2230.1|2222.1|2230.2|2223.7|2225.2|2220.1|4
1770138600000|2026-02-03 17:10:00|2229.9|2221.9|2230.7|2222.7|2230.9|2224.3|2223.2|2219.5|5
1770138610000|2026-02-03 17:10:10|2230.8|2222.8|2232.2|2224.2|2232.4|2224.4|2230.5|2222.5|2
1770138620000|2026-02-03 17:10:20|2232.1|2224.1|2232|2224|2233.3|2225.3|2232|2224|3
1770138630000|2026-02-03 17:10:30|2228.7|2227.2|2230.1|2222.1|2230.4|2227.2|2228.2|2220.9|2
1770138640000|2026-02-03 17:10:40|2230.3|2222.3|2228|2220|2230.3|2222.3|2227.7|2219.7|0
1770138650000|2026-02-03 17:10:50|2227.7|2219.7|2225.9|2217.9|2227.7|2221.8|2223.3|2217.8|5
1770138660000|2026-02-03 17:11:00|2225.8|2217.8|2224.3|2216.3|2225.8|2220.6|2220.1|2215.5|19
1770138670000|2026-02-03 17:11:10|2224.2|2216.2|2217.9|2216.4|2224.3|2219.1|2216.7|2211.1|22
1770138680000|2026-02-03 17:11:20|2220.7|2212.7|2221.8|2213.8|2221.9|2216.9|2217.5|2211.7|3
1770138690000|2026-02-03 17:11:30|2221.9|2213.9|2219.5|2211.5|2222.4|2217.4|2218.3|2211.3|4
1770138700000|2026-02-03 17:11:40|2219|2211|2219.7|2211.7|2219.7|2211.7|2218.6|2210.6|5
1770138710000|2026-02-03 17:11:50|2220|2212|2220.4|2212.4|2220.9|2212.9|2220|2212|3
1770138720000|2026-02-03 17:12:00|2220.6|2212.6|2223.5|2215.5|2223.5|2215.5|2217|2212|12
1770138730000|2026-02-03 17:12:10|2222.2|2214.2|2220.3|2212.3|2223.9|2215.9|2219|2211|1
1770138740000|2026-02-03 17:12:20|2220.4|2212.4|2218.5|2210.5|2222.6|2216.1|2217.6|2210.5|2
1770138750000|2026-02-03 17:12:30|2218.4|2210.4|2215.4|2207.4|2218.5|2210.5|2215.1|2207.1|2
1770138760000|2026-02-03 17:12:40|2215.3|2207.3|2217.8|2209.8|2217.8|2209.8|2211.3|2206.3|7
1770138770000|2026-02-03 17:12:50|2216.9|2208.9|2215.6|2207.6|2217.6|2209.6|2215|2207|6
1770138780000|2026-02-03 17:13:00|2215.7|2207.7|2220.4|2212.4|2222.5|2217.9|2213.1|2207.7|6
1770138790000|2026-02-03 17:13:10|2220.6|2212.6|2222.1|2214.1|2222.2|2214.2|2220|2212|2
1770138800000|2026-02-03 17:13:20|2222.2|2214.2|2223.9|2215.9|2224.4|2216.4|2221.7|2213.7|4
1770138810000|2026-02-03 17:13:30|2222.6|2214.6|2222.4|2214.4|2224.1|2216.1|2221.9|2213.9|6
1770138820000|2026-02-03 17:13:40|2222.3|2214.3|2227.8|2219.8|2227.8|2219.8|2222.3|2214.3|3
1770138830000|2026-02-03 17:13:50|2228|2220|2224|2216|2228|2220|2224|2216|7
1770138840000|2026-02-03 17:14:00|2223.8|2215.8|2224.4|2216.4|2225.1|2218.9|2220.3|2215.2|2
1770138850000|2026-02-03 17:14:10|2224.5|2216.5|2226.4|2218.4|2226.6|2218.6|2223.3|2215.3|3
1770138860000|2026-02-03 17:14:20|2226|2218|2222.4|2220.9|2226.7|2220.9|2222.4|2217.4|1
1770138870000|2026-02-03 17:14:30|2226.3|2218.3|2228|2220|2228|2220|2226.3|2218.3|4
1770138880000|2026-02-03 17:14:40|2227.9|2219.9|2230.5|2222.5|2230.9|2222.9|2227.8|2219.8|4
1770138890000|2026-02-03 17:14:50|2230.1|2222.1|2229.1|2221.1|2230.1|2223.2|2224.2|2219.5|5
1770138900000|2026-02-03 17:15:00|2228.9|2220.9|2224.1|2216.1|2228.9|2222.3|2221.2|2214.9|5
1770138910000|2026-02-03 17:15:10|2221|2219.5|2228.5|2220.5|2228.7|2220.7|2221|2216.5|3
1770138920000|2026-02-03 17:15:20|2228.6|2220.6|2229.8|2221.8|2230|2224.8|2225.8|2220.6|4
1770138930000|2026-02-03 17:15:30|2229.9|2221.9|2228.3|2220.3|2230.3|2225.1|2226.6|2219.6|2
1770138940000|2026-02-03 17:15:40|2228.4|2220.4|2227.4|2219.4|2228.5|2220.5|2227.4|2219.4|0
1770138950000|2026-02-03 17:15:50|2227.5|2219.5|2227.3|2219.3|2228.2|2222.5|2224|2219.3|1
1770138960000|2026-02-03 17:16:00|2227.2|2219.2|2227.9|2219.9|2230.5|2222.5|2227|2219|3
1770138970000|2026-02-03 17:16:10|2228.5|2220.5|2231.6|2223.6|2231.7|2223.7|2228.5|2220.5|1
1770138980000|2026-02-03 17:16:20|2231.8|2223.8|2230.9|2222.9|2231.8|2223.8|2230.8|2222.8|1
1770138990000|2026-02-03 17:16:30|2231|2223|2230.5|2222.5|2231|2223|2229.9|2221.9|2
1770139000000|2026-02-03 17:16:40|2230|2222|2231.7|2223.7|2232.1|2224.8|2226.1|2220.7|4
1770139010000|2026-02-03 17:16:50|2231.8|2223.8|2231.4|2223.4|2231.9|2226.5|2226.9|2221.8|6
1770139020000|2026-02-03 17:17:00|2231.2|2223.2|2233.1|2225.1|2233.2|2225.2|2231.2|2223.2|12
1770139030000|2026-02-03 17:17:10|2233.2|2225.2|2232.5|2224.5|2234.3|2228.7|2230.2|2224.4|6
1770139040000|2026-02-03 17:17:20|2232.8|2224.8|2234|2226|2234|2226|2232.5|2224.5|0
1770139050000|2026-02-03 17:17:30|2233.9|2225.9|2232.1|2224.1|2234.2|2228.4|2229.9|2224.1|5
1770139060000|2026-02-03 17:17:40|2232.2|2224.2|2232.6|2224.6|2233.8|2225.8|2232.1|2224.1|2
1770139070000|2026-02-03 17:17:50|2232.4|2224.4|2234.8|2226.8|2234.8|2226.8|2232.4|2224.4|0
1770139080000|2026-02-03 17:18:00|2234.6|2226.6|2235.9|2227.9|2235.9|2227.9|2234.6|2226.6|0
1770139090000|2026-02-03 17:18:10|2235.8|2227.8|2236.3|2228.3|2237.4|2229.4|2235.8|2227.8|3
1770139100000|2026-02-03 17:18:20|2236.4|2228.4|2236.5|2228.5|2237.3|2229.3|2236.3|2228.3|0
1770139110000|2026-02-03 17:18:30|2236.4|2228.4|2233.4|2231.9|2236.5|2232.1|2233.3|2228.4|0
1770139120000|2026-02-03 17:18:40|2233.5|2232|2232.9|2231.4|2236.2|2232|2232.9|2228.2|3
1770139130000|2026-02-03 17:18:50|2232.8|2231.3|2236.5|2228.5|2236.5|2231.4|2232.2|2228.2|3
1770139140000|2026-02-03 17:19:00|2236.6|2228.6|2236.3|2228.3|2236.8|2232.1|2232.8|2228.2|2
1770139150000|2026-02-03 17:19:10|2236.4|2228.4|2235.4|2227.4|2236.4|2230.9|2231.8|2227|1
1770139160000|2026-02-03 17:19:20|2235.3|2227.3|2235.3|2227.3|2235.4|2230.4|2231.6|2227|0
1770139170000|2026-02-03 17:19:30|2235.6|2227.6|2237.1|2229.1|2237.1|2231.9|2233|2227.6|2
1770139180000|2026-02-03 17:19:40|2236.9|2228.9|2233.4|2231.9|2237.3|2233|2233.4|2228.7|1
1770139190000|2026-02-03 17:19:50|2236.7|2228.7|2236.4|2228.4|2236.7|2232.1|2233|2228.3|2
1770139200000|2026-02-03 17:20:00|2232.9|2231.4|2235|2227|2236.3|2231.4|2232.7|2227|1
1770139210000|2026-02-03 17:20:10|2231.8|2230.3|2232.1|2230.6|2235.7|2230.6|2231.8|2227.2|0
1770139220000|2026-02-03 17:20:20|2232.2|2230.7|2235.9|2227.9|2236.5|2231.4|2231.8|2227.2|4
1770139230000|2026-02-03 17:20:30|2236|2228|2236.6|2228.6|2236.6|2228.6|2236|2228|0
1770139240000|2026-02-03 17:20:40|2236.5|2228.5|2235.3|2227.3|2236.5|2231.7|2232|2226.5|3
1770139250000|2026-02-03 17:20:50|2234.8|2226.8|2233.8|2225.8|2234.9|2229.4|2230.5|2225.1|1
1770139260000|2026-02-03 17:21:00|2233.5|2225.5|2231.8|2223.8|2235.4|2230.4|2228|2223.1|4
1770139270000|2026-02-03 17:21:10|2231.9|2223.9|2232.4|2224.4|2233|2227.7|2229.2|2222.8|5
1770139280000|2026-02-03 17:21:20|2232.3|2224.3|2229.7|2221.7|2232.3|2225.7|2227.2|2221.7|1
1770139290000|2026-02-03 17:21:30|2229.6|2221.6|2228.9|2220.9|2229.7|2224|2225.5|2219.5|1
1770139300000|2026-02-03 17:21:40|2228.8|2220.8|2229.7|2221.7|2229.9|2224.4|2225.9|2220.8|1
1770139310000|2026-02-03 17:21:50|2229.8|2221.8|2233.3|2225.3|2233.3|2227.7|2229.2|2221.7|2
1770139320000|2026-02-03 17:22:00|2233.2|2225.2|2230.9|2222.9|2233.4|2228.4|2229.6|2222.7|4
1770139330000|2026-02-03 17:22:10|2231.6|2223.6|2231.2|2223.2|2232.1|2224.1|2230.3|2222.3|1
1770139340000|2026-02-03 17:22:20|2231.3|2223.3|2230.6|2222.6|2231.9|2223.9|2230|2222|0
1770139350000|2026-02-03 17:22:30|2230.5|2222.5|2231.8|2223.8|2231.8|2223.8|2229.8|2221.8|0
1770139360000|2026-02-03 17:22:40|2232|2224|2230.2|2222.2|2232.1|2227|2228.5|2221.4|2
1770139370000|2026-02-03 17:22:50|2230|2222|2230.7|2222.7|2230.9|2226|2227.3|2221.6|1
1770139380000|2026-02-03 17:23:00|2230.6|2222.6|2230|2222|2231.3|2223.3|2228.7|2220.7|3
1770139390000|2026-02-03 17:23:10|2230.4|2222.4|2233.4|2225.4|2233.4|2227.1|2228.4|2222.4|2
1770139400000|2026-02-03 17:23:20|2233.5|2225.5|2233|2225|2233.7|2229|2230.2|2225|2
1770139410000|2026-02-03 17:23:30|2229.7|2228.2|2233.4|2225.4|2233.7|2228.2|2229.7|2225|0
1770139420000|2026-02-03 17:23:40|2233.3|2225.3|2233.2|2225.2|2233.6|2228.7|2230.2|2223.8|1
1770139430000|2026-02-03 17:23:50|2233|2225|2233.6|2225.6|2233.6|2229.1|2230.5|2224.7|0
1770139440000|2026-02-03 17:24:00|2233.8|2225.8|2232.8|2231.3|2236|2231.4|2232.8|2225.6|1
1770139450000|2026-02-03 17:24:10|2232.9|2231.4|2235.6|2227.6|2235.7|2231.4|2232.4|2227.3|1
1770139460000|2026-02-03 17:24:20|2235.5|2227.5|2236|2228|2236|2231.5|2232.8|2227.5|0
1770139470000|2026-02-03 17:24:30|2235.9|2227.9|2234.7|2226.7|2235.9|2231.1|2231.9|2226.6|1
1770139480000|2026-02-03 17:24:40|2234.6|2226.6|2234.4|2226.4|2234.8|2226.8|2234.4|2226.4|0
1770139490000|2026-02-03 17:24:50|2234.3|2226.3|2230.5|2229|2234.4|2229|2230.4|2226.3|1
1770139500000|2026-02-03 17:25:00|2232.5|2224.5|2232.3|2224.3|2233.9|2229.1|2229.6|2224.2|4
1770139510000|2026-02-03 17:25:10|2232.4|2224.4|2231.7|2223.7|2232.6|2227|2228.3|2222.8|2
1770139520000|2026-02-03 17:25:20|2228.2|2226.7|2233.2|2225.2|2233.4|2228.3|2228.2|2223.6|1
1770139530000|2026-02-03 17:25:30|2233.4|2225.4|2234.8|2226.8|2235.1|2227.1|2233.3|2225.3|0
1770139540000|2026-02-03 17:25:40|2234.9|2226.9|2234.8|2226.8|2234.9|2230.3|2231.5|2226.8|0
1770139550000|2026-02-03 17:25:50|2231.5|2230|2233.9|2225.9|2234.8|2230.2|2231.5|2225.5|1
1770139560000|2026-02-03 17:26:00|2233.8|2225.8|2232.2|2224.2|2233.8|2229|2230.5|2224.1|0
1770139570000|2026-02-03 17:26:10|2232.3|2224.3|2232.1|2224.1|2233.9|2225.9|2231.1|2223.1|1
1770139580000|2026-02-03 17:26:20|2232.2|2224.2|2234.1|2226.1|2234.3|2228.9|2230.4|2224.1|1
1770139590000|2026-02-03 17:26:30|2234.2|2226.2|2235|2227|2235.6|2230.3|2231.5|2226.1|2
1770139600000|2026-02-03 17:26:40|2234.9|2226.9|2233.1|2225.1|2236.2|2231|2231.5|2225.1|2
1770139610000|2026-02-03 17:26:50|2231.7|2223.7|2231.3|2223.3|2232.7|2224.7|2231|2223|0
1770139620000|2026-02-03 17:27:00|2231|2223|2230.7|2222.7|2231.5|2225.7|2227.2|2222.5|0
1770139630000|2026-02-03 17:27:10|2230.6|2222.6|2232.1|2224.1|2233.5|2225.5|2229.8|2221.8|4
1770139640000|2026-02-03 17:27:20|2232.2|2224.2|2232|2224|2232.2|2224.2|2230.1|2222.1|1
1770139650000|2026-02-03 17:27:30|2231.6|2223.6|2232.3|2224.3|2232.7|2224.7|2231.4|2223.4|2
1770139660000|2026-02-03 17:27:40|2231.9|2223.9|2231.2|2223.2|2231.9|2226.4|2227.8|2222.1|1
1770139670000|2026-02-03 17:27:50|2231.3|2223.3|2226.6|2225.1|2231.3|2225.1|2225.9|2221.1|4
1770139680000|2026-02-03 17:28:00|2230|2222|2228.7|2220.7|2230.3|2225.2|2225.3|2220.7|2
1770139690000|2026-02-03 17:28:10|2229|2221|2229|2221|2229.4|2223.8|2225.2|2220.6|0
1770139700000|2026-02-03 17:28:20|2228.9|2220.9|2227.9|2226.4|2231.5|2226.4|2227.9|2220.6|0
1770139710000|2026-02-03 17:28:30|2228.1|2226.6|2228.7|2220.7|2230.8|2226.6|2228.1|2220.7|0
1770139720000|2026-02-03 17:28:40|2228.5|2220.5|2230|2222|2230.5|2223.5|2224.9|2219.9|3
1770139730000|2026-02-03 17:28:50|2230.1|2222.1|2230.8|2222.8|2230.8|2222.8|2228.8|2220.8|1
1770139740000|2026-02-03 17:29:00|2230.7|2222.7|2229.5|2221.5|2230.7|2222.7|2229.1|2221.1|1
1770139750000|2026-02-03 17:29:10|2226.4|2224.9|2229|2221|2229.4|2224.9|2226.3|2220.4|1
1770139760000|2026-02-03 17:29:20|2228.9|2220.9|2228.9|2220.9|2229.2|2224.5|2226|2220.5|0
1770139770000|2026-02-03 17:29:30|2228.8|2220.8|2230.3|2222.3|2230.3|2224.4|2225.8|2220.7|1
1770139780000|2026-02-03 17:29:40|2230.1|2222.1|2228.3|2220.3|2230.2|2223.6|2225.1|2219.9|0
1770139790000|2026-02-03 17:29:50|2228.4|2220.4|2228.3|2220.3|2228.7|2224.5|2225.2|2220.2|5
1770139800000|2026-02-03 17:30:00|2228.4|2220.4|2225.4|2223.9|2229|2224.6|2225.4|2220.1|3
1770139810000|2026-02-03 17:30:10|2225.3|2223.8|2223.9|2222.4|2228.5|2223.8|2223.8|2218.8|1
1770139820000|2026-02-03 17:30:20|2223.8|2222.3|2227.7|2219.7|2228.1|2222.4|2223.8|2219.5|1
1770139830000|2026-02-03 17:30:30|2224.1|2222.6|2228.7|2220.7|2229.4|2222.7|2223.9|2219.1|1
1770139840000|2026-02-03 17:30:40|2228.8|2220.8|2228.6|2220.6|2228.8|2224.2|2225.3|2220.6|0
1770139850000|2026-02-03 17:30:50|2228.5|2220.5|2227.2|2219.2|2228.5|2223.5|2224.8|2219|2
1770139860000|2026-02-03 17:31:00|2224.2|2222.7|2229.4|2221.4|2230.5|2224|2224.2|2220.1|6
1770139870000|2026-02-03 17:31:10|2229.5|2221.5|2223.2|2221.7|2229.6|2221.9|2223.2|2218.4|1
1770139880000|2026-02-03 17:31:20|2226.4|2218.4|2229.4|2221.4|2229.4|2222|2223.1|2218.4|2
1770139890000|2026-02-03 17:31:30|2230|2222|2230.4|2222.4|2230.5|2225.5|2227|2221.5|0
1770139900000|2026-02-03 17:31:40|2230.3|2222.3|2231.1|2223.1|2231.4|2226.4|2227.9|2222.3|0
1770139910000|2026-02-03 17:31:50|2231.3|2223.3|2230.4|2222.4|2231.4|2223.4|2230.3|2222.3|2
1770139920000|2026-02-03 17:32:00|2231|2223|2232.8|2224.8|2232.9|2224.9|2231|2223|0
1770139930000|2026-02-03 17:32:10|2232.6|2224.6|2233|2225|2233|2225|2232.6|2224.6|0
1770139940000|2026-02-03 17:32:20|2229.7|2228.2|2233.2|2225.2|2233.3|2228.4|2229.7|2225|2
1770139950000|2026-02-03 17:32:30|2229.8|2228.3|2233.8|2225.8|2233.8|2228.3|2229.2|2224.6|1
1770139960000|2026-02-03 17:32:40|2233.3|2225.3|2233.8|2225.8|2234.3|2226.3|2233.2|2225.2|0
1770139970000|2026-02-03 17:32:50|2234.1|2226.1|2234.1|2226.1|2234.1|2226.1|2233.3|2225.3|2
1770139980000|2026-02-03 17:33:00|2234.2|2226.2|2231|2229.5|2234.3|2229.6|2231|2226.2|1
1770139990000|2026-02-03 17:33:10|2233.1|2225.1|2230.2|2228.7|2233.2|2228.7|2230.1|2224.7|7
1770140000000|2026-02-03 17:33:20|2230.3|2228.8|2232.2|2224.2|2234.4|2228.8|2230.3|2224.2|1
1770140010000|2026-02-03 17:33:30|2232.1|2224.1|2232.8|2224.8|2233|2225|2231.5|2223.5|1
1770140020000|2026-02-03 17:33:40|2232.3|2224.3|2230|2228.5|2233.2|2228.5|2230|2224.2|0
1770140030000|2026-02-03 17:33:50|2233.2|2225.2|2230|2228.5|2233.2|2228.8|2230|2225.1|1
1770140040000|2026-02-03 17:34:00|2233.2|2225.2|2230|2228.5|2233.2|2228.6|2230|2225.2|1
1770140050000|2026-02-03 17:34:10|2230.1|2228.6|2233.2|2225.2|2233.2|2228.6|2230.1|2225.2|0
1770140060000|2026-02-03 17:34:20|2230|2228.5|2231|2223|2233.6|2228.7|2229.1|2223|6
1770140070000|2026-02-03 17:34:30|2230.8|2222.8|2230.5|2222.5|2231.3|2225.6|2227|2222|0
1770140080000|2026-02-03 17:34:40|2227|2225.5|2225.3|2223.8|2229.3|2225.5|2225.3|2220.9|1
1770140090000|2026-02-03 17:34:50|2227.7|2219.7|2225.9|2217.9|2227.7|2221.6|2222.6|2217.9|3
1770140100000|2026-02-03 17:35:00|2222.7|2221.2|2225.2|2217.2|2226|2221.2|2222.5|2216.8|1
1770140110000|2026-02-03 17:35:10|2225.1|2217.1|2224.8|2216.8|2225.6|2221.5|2223|2216.8|3
1770140120000|2026-02-03 17:35:20|2225.1|2217.1|2224.6|2216.6|2225.2|2217.2|2224.3|2216.3|0
1770140130000|2026-02-03 17:35:30|2224.7|2216.7|2226.6|2218.6|2226.6|2218.6|2224.7|2216.7|1
1770140140000|2026-02-03 17:35:40|2226.7|2218.7|2228.4|2220.4|2228.4|2222.6|2224.1|2218.6|1
1770140150000|2026-02-03 17:35:50|2228.2|2220.2|2229|2221|2229|2223.8|2225.3|2219.4|0
1770140160000|2026-02-03 17:36:00|2229.1|2221.1|2230.6|2222.6|2230.8|2225.9|2227|2221.1|2
1770140170000|2026-02-03 17:36:10|2231.2|2223.2|2234.2|2226.2|2234.2|2226.2|2231.2|2223.2|3
1770140180000|2026-02-03 17:36:20|2234.1|2226.1|2233.8|2225.8|2234.4|2226.4|2233.7|2225.7|0
1770140190000|2026-02-03 17:36:30|2233.7|2225.7|2232.7|2224.7|2233.8|2225.8|2232.1|2224.1|2
1770140200000|2026-02-03 17:36:40|2232.8|2224.8|2232.8|2224.8|2233.9|2225.9|2232.5|2224.5|0
1770140210000|2026-02-03 17:36:50|2232.7|2224.7|2232.1|2224.1|2233.5|2228.8|2230.2|2224|2
1770140220000|2026-02-03 17:37:00|2232|2224|2231.2|2223.2|2232.6|2224.6|2230.5|2222.5|0
1770140230000|2026-02-03 17:37:10|2231|2223|2229.6|2221.6|2232.1|2224.1|2229.5|2221.5|2
1770140240000|2026-02-03 17:37:20|2229.8|2221.8|2228.3|2220.3|2229.8|2221.8|2228|2220|0
1770140250000|2026-02-03 17:37:30|2228.5|2220.5|2231.4|2223.4|2231.5|2224.2|2225.7|2220.5|2
1770140260000|2026-02-03 17:37:40|2230.9|2222.9|2232.4|2224.4|2232.4|2224.4|2230.9|2222.9|0
1770140270000|2026-02-03 17:37:50|2232.2|2224.2|2233.2|2225.2|2233.7|2225.7|2232.2|2224.2|0
1770140280000|2026-02-03 17:38:00|2233.1|2225.1|2233.4|2225.4|2233.7|2228.4|2229.9|2225.1|0
1770140290000|2026-02-03 17:38:10|2233.7|2225.7|2233.5|2225.5|2233.7|2225.7|2233.2|2225.2|0
1770140300000|2026-02-03 17:38:20|2233.3|2225.3|2233.6|2225.6|2233.9|2225.9|2232.7|2224.7|3
1770140310000|2026-02-03 17:38:30|2233.4|2225.4|2232.5|2224.5|2233.6|2225.6|2231.4|2223.4|2
1770140320000|2026-02-03 17:38:40|2232.4|2224.4|2232.3|2224.3|2232.4|2224.4|2232|2224|0
1770140330000|2026-02-03 17:38:50|2232.2|2224.2|2231.4|2223.4|2232.3|2224.3|2230.9|2222.9|1
1770140340000|2026-02-03 17:39:00|2231.5|2223.5|2234.6|2226.6|2236.4|2228.4|2231.4|2223.4|13
1770140350000|2026-02-03 17:39:10|2234|2226|2230.6|2222.6|2234.3|2226.3|2230.3|2222.3|0
1770140360000|2026-02-03 17:39:20|2230.8|2222.8|2227.7|2219.7|2230.8|2222.8|2227.7|2219.7|0
1770140370000|2026-02-03 17:39:30|2227.6|2219.6|2228.6|2220.6|2228.6|2220.6|2227|2219|3
1770140380000|2026-02-03 17:39:40|2228.7|2220.7|2228.6|2220.6|2230.5|2222.5|2228.4|2220.4|0
1770140390000|2026-02-03 17:39:50|2228.7|2220.7|2231.7|2223.7|2231.7|2223.7|2228.7|2220.7|1
1770140400000|2026-02-03 17:40:00|2225.9|2217.9|2224.4|2216.4|2226.5|2218.5|2224.3|2216.3|4
1770140410000|2026-02-03 17:40:10|2224.3|2216.3|2223.6|2215.6|2224.3|2216.3|2223.2|2215.2|0
1770140420000|2026-02-03 17:40:20|2221.3|2213.3|2221.6|2213.6|2221.6|2213.6|2220.9|2212.9|1
1770140430000|2026-02-03 17:40:30|2221.2|2213.2|2220.6|2212.6|2221.2|2213.2|2220.5|2212.5|0
1770140440000|2026-02-03 17:40:40|2220.7|2212.7|2222.5|2214.5|2222.5|2214.5|2220.7|2212.7|2
1770140450000|2026-02-03 17:40:50|2222.3|2214.3|2219|2211|2222.3|2214.3|2218.1|2210.1|6
1770140460000|2026-02-03 17:41:00|2218.9|2210.9|2216.6|2208.6|2218.9|2210.9|2215.4|2207.4|7
1770140470000|2026-02-03 17:41:10|2216.3|2208.3|2215.5|2207.5|2218|2210|2215.4|2207.4|0
1770140480000|2026-02-03 17:41:20|2215.6|2207.6|2216.1|2208.1|2217.1|2209.1|2215.5|2207.5|2
1770140490000|2026-02-03 17:41:30|2216.6|2208.6|2217.4|2209.4|2217.7|2209.7|2216.6|2208.6|3
1770140500000|2026-02-03 17:41:40|2216.9|2208.9|2215.8|2207.8|2217.2|2209.2|2215.8|2207.8|5
1770140510000|2026-02-03 17:41:50|2216.1|2208.1|2216.9|2208.9|2217.8|2209.8|2216.1|2208.1|2
1770140520000|2026-02-03 17:42:00|2216.3|2208.3|2214.9|2206.9|2216.6|2208.6|2214.9|2206.9|5
1770140530000|2026-02-03 17:42:10|2214.6|2206.6|2209.8|2201.8|2214.6|2206.6|2209.6|2201.6|16
1770140540000|2026-02-03 17:42:20|2209.7|2201.7|2210.4|2202.4|2210.5|2206.4|2207.8|2201.7|6
1770140550000|2026-02-03 17:42:30|2210.5|2202.5|2211.3|2203.3|2212.4|2204.4|2210.5|2202.5|2
1770140560000|2026-02-03 17:42:40|2211.2|2203.2|2212.2|2204.2|2213.2|2205.2|2211.2|2203.2|0
1770140570000|2026-02-03 17:42:50|2212.5|2204.5|2212.6|2204.6|2213.4|2205.4|2212.2|2204.2|0
1770140580000|2026-02-03 17:43:00|2210.9|2202.9|2210.5|2202.5|2211.6|2203.6|2209.5|2201.5|4
1770140590000|2026-02-03 17:43:10|2212.3|2204.3|2212|2204|2212.9|2204.9|2212|2204|1
1770140600000|2026-02-03 17:43:20|2210.1|2202.1|2211.8|2203.8|2212.2|2204.2|2209.8|2201.8|6
1770140610000|2026-02-03 17:43:30|2212.2|2204.2|2212.4|2204.4|2213.5|2205.5|2212.1|2204.1|7
1770140620000|2026-02-03 17:43:40|2212.3|2204.3|2211.1|2203.1|2212.7|2204.7|2210.5|2202.5|0
1770140630000|2026-02-03 17:43:50|2211.5|2203.5|2213.9|2205.9|2214.3|2206.3|2211.5|2203.5|1
1770140640000|2026-02-03 17:44:00|2214.3|2206.3|2216.3|2208.3|2216.6|2209.2|2210.5|2205.3|6
1770140650000|2026-02-03 17:44:10|2216.4|2208.4|2216.6|2208.6|2218.9|2210.9|2215.8|2207.8|7
1770140660000|2026-02-03 17:44:20|2216.5|2208.5|2216.4|2208.4|2216.5|2208.5|2214.8|2206.8|1
1770140670000|2026-02-03 17:44:30|2216.2|2208.2|2214.6|2206.6|2216.9|2208.9|2214.4|2206.4|2
1770140680000|2026-02-03 17:44:40|2214.5|2206.5|2214.6|2206.6|2215.3|2207.3|2213.9|2205.9|0
1770140690000|2026-02-03 17:44:50|2214.7|2206.7|2216.7|2208.7|2216.8|2210.1|2211.6|2206.6|2
1770140700000|2026-02-03 17:45:00|2216.6|2208.6|2211.8|2203.8|2216.6|2208.6|2211.7|2203.7|5
1770140710000|2026-02-03 17:45:10|2212.4|2204.4|2210.8|2202.8|2213.1|2205.1|2210.3|2202.3|0
1770140720000|2026-02-03 17:45:20|2211.2|2203.2|2210.1|2202.1|2211.5|2203.5|2209.4|2201.4|2
1770140730000|2026-02-03 17:45:30|2210|2202|2211.2|2203.2|2211.9|2204.2|2205.7|2201|6
1770140740000|2026-02-03 17:45:40|2211.4|2203.4|2212.2|2204.2|2212.8|2204.8|2210.3|2202.3|7
1770140750000|2026-02-03 17:45:50|2212.3|2204.3|2208.8|2200.8|2212.4|2204.8|2206.3|2200.6|5
1770140760000|2026-02-03 17:46:00|2208.9|2200.9|2209.2|2201.2|2209.2|2201.2|2208.9|2200.9|1
1770140770000|2026-02-03 17:46:10|2210.5|2202.5|2211.7|2203.7|2211.8|2203.8|2210.4|2202.4|4
1770140780000|2026-02-03 17:46:20|2211.4|2203.4|2211|2203|2212.9|2204.9|2210.7|2202.7|4
1770140790000|2026-02-03 17:46:30|2211.1|2203.1|2210.8|2202.8|2211.6|2203.6|2210.6|2202.6|2
1770140800000|2026-02-03 17:46:40|2211.6|2203.6|2211.7|2203.7|2212.2|2204.2|2211.4|2203.4|0
1770140810000|2026-02-03 17:46:50|2211.5|2203.5|2205.9|2197.9|2211.6|2203.6|2205.6|2197.6|6
1770140820000|2026-02-03 17:47:00|2201.6|2193.6|2205.3|2197.3|2205.6|2197.6|2201.3|2193.3|6
1770140830000|2026-02-03 17:47:10|2205.6|2197.6|2208.8|2200.8|2209.7|2201.7|2205.3|2197.3|3
1770140840000|2026-02-03 17:47:20|2208.9|2200.9|2209.7|2201.7|2209.9|2201.9|2208.4|2200.4|1
1770140850000|2026-02-03 17:47:30|2209.3|2201.3|2210.8|2202.8|2212|2204|2209.3|2201.3|2
1770140860000|2026-02-03 17:47:40|2211.2|2203.2|2212.1|2204.1|2212.1|2204.1|2210.4|2202.4|3
1770140870000|2026-02-03 17:47:50|2211.8|2203.8|2211.6|2203.6|2211.9|2206.7|2208.2|2202.5|4
1770140880000|2026-02-03 17:48:00|2211.5|2203.5|2213.6|2205.6|2215.6|2207.6|2211|2203|4
1770140890000|2026-02-03 17:48:10|2213.8|2205.8|2213.7|2205.7|2215.2|2207.2|2213.7|2205.7|1
1770140900000|2026-02-03 17:48:20|2213.8|2205.8|2213.4|2205.4|2214.9|2206.9|2213.3|2205.3|1
1770140910000|2026-02-03 17:48:30|2213.3|2205.3|2213.6|2205.6|2213.6|2205.6|2213.2|2205.2|1
1770140920000|2026-02-03 17:48:40|2213.7|2205.7|2216|2208|2216.1|2208.1|2213.7|2205.7|2
1770140930000|2026-02-03 17:48:50|2216.6|2208.6|2216|2208|2216.6|2208.6|2215.6|2207.6|4
1770140940000|2026-02-03 17:49:00|2215.8|2207.8|2215.1|2207.1|2216|2208|2215.1|2207.1|4
1770140950000|2026-02-03 17:49:10|2215.2|2207.2|2212.1|2204.1|2215.4|2207.4|2211.1|2203.1|5
1770140960000|2026-02-03 17:49:20|2212.2|2204.2|2210.8|2202.8|2212.6|2204.6|2210.2|2202.2|0
1770140970000|2026-02-03 17:49:30|2211|2203|2215.4|2207.4|2215.4|2207.4|2210.6|2202.6|0
1770140980000|2026-02-03 17:49:40|2215.3|2207.3|2212.2|2204.2|2216|2208|2212.1|2204.1|2
1770140990000|2026-02-03 17:49:50|2211.9|2203.9|2211.2|2203.2|2212.1|2204.1|2210.9|2202.9|0
1770141000000|2026-02-03 17:50:00|2211.3|2203.3|2211.4|2203.4|2212.8|2204.8|2210.6|2202.6|2
1770141010000|2026-02-03 17:50:10|2211.6|2203.6|2215.4|2207.4|2215.4|2207.4|2211.3|2203.3|2
1770141020000|2026-02-03 17:50:20|2215.2|2207.2|2215.9|2207.9|2216.2|2208.2|2215.2|2207.2|0
1770141030000|2026-02-03 17:50:30|2216|2208|2215.5|2207.5|2216.2|2208.2|2215.2|2207.2|0
1770141040000|2026-02-03 17:50:40|2215.4|2207.4|2216|2208|2216|2208|2215.1|2207.1|0
1770141050000|2026-02-03 17:50:50|2216.2|2208.2|2220|2212|2220|2212|2216.1|2208.1|5
1770141060000|2026-02-03 17:51:00|2219.9|2211.9|2222.3|2214.3|2222.6|2214.6|2219.8|2211.8|4
1770141070000|2026-02-03 17:51:10|2222.6|2214.6|2221.6|2213.6|2222.6|2214.6|2221.5|2213.5|6
1770141080000|2026-02-03 17:51:20|2221.7|2213.7|2221.8|2213.8|2221.9|2213.9|2221.7|2213.7|1
1770141090000|2026-02-03 17:51:30|2221.9|2213.9|2221.7|2213.7|2222|2214|2221.6|2213.6|0
1770141100000|2026-02-03 17:51:40|2222.2|2214.2|2220|2218.5|2223.3|2218.6|2220|2214|6
1770141110000|2026-02-03 17:51:50|2222.4|2214.4|2223.3|2215.3|2224.2|2216.2|2222.1|2214.1|8
1770141120000|2026-02-03 17:52:00|2223.4|2215.4|2223.3|2215.3|2224.1|2216.1|2223.3|2215.3|5
1770141130000|2026-02-03 17:52:10|2223.2|2215.2|2223.2|2215.2|2223.3|2215.3|2223.2|2215.2|1
1770141140000|2026-02-03 17:52:20|2223.1|2215.1|2221.6|2213.6|2223.3|2218|2219.5|2213.6|2
1770141150000|2026-02-03 17:52:30|2221.7|2213.7|2223.4|2215.4|2224.4|2216.4|2219.9|2211.9|4
1770141160000|2026-02-03 17:52:40|2223|2215|2224.3|2216.3|2224.3|2216.3|2222.9|2214.9|3
1770141170000|2026-02-03 17:52:50|2224.4|2216.4|2222.6|2214.6|2224.4|2216.4|2221.7|2213.7|3
1770141180000|2026-02-03 17:53:00|2222.4|2214.4|2223.4|2215.4|2223.6|2215.6|2222.1|2214.1|0
1770141190000|2026-02-03 17:53:10|2223.7|2215.7|2224.7|2216.7|2224.8|2216.8|2223.7|2215.7|1
1770141200000|2026-02-03 17:53:20|2224.4|2216.4|2224.8|2216.8|2224.8|2216.8|2224.4|2216.4|0
1770141210000|2026-02-03 17:53:30|2224.7|2216.7|2224.8|2216.8|2224.9|2216.9|2224.7|2216.7|0
1770141220000|2026-02-03 17:53:40|2220.6|2212.6|2219.7|2211.7|2220.6|2212.6|2219.5|2211.5|20
1770141230000|2026-02-03 17:53:50|2219.5|2211.5|2217.7|2209.7|2219.5|2211.5|2216.2|2208.2|3
1770141240000|2026-02-03 17:54:00|2217.6|2209.6|2214.2|2206.2|2217.6|2209.6|2214.1|2206.1|2
1770141250000|2026-02-03 17:54:10|2214.3|2206.3|2213.6|2205.6|2214.3|2206.3|2213|2205|0
1770141260000|2026-02-03 17:54:20|2213.5|2205.5|2211.6|2203.6|2213.5|2205.5|2210.9|2202.9|7
1770141270000|2026-02-03 17:54:30|2211.5|2203.5|2212.8|2204.8|2212.8|2204.8|2211.1|2203.1|0
1770141280000|2026-02-03 17:54:40|2213|2205|2213|2205|2213.2|2205.2|2212.9|2204.9|0
1770141290000|2026-02-03 17:54:50|2213.2|2205.2|2212|2204|2213.2|2205.2|2212|2204|1
1770141300000|2026-02-03 17:55:00|2212.1|2204.1|2212|2204|2212.3|2204.3|2212|2204|0
1770141310000|2026-02-03 17:55:10|2212.1|2204.1|2212.9|2204.9|2214.4|2206.4|2211.5|2203.5|3
1770141320000|2026-02-03 17:55:20|2212.4|2204.4|2211.5|2203.5|2212.4|2204.4|2210.3|2202.3|0
1770141330000|2026-02-03 17:55:30|2211.3|2203.3|2211.1|2203.1|2211.3|2203.3|2210.5|2202.5|0
1770141340000|2026-02-03 17:55:40|2211.3|2203.3|2211.2|2203.2|2211.3|2203.3|2211.2|2203.2|0
1770141350000|2026-02-03 17:55:50|2211.1|2203.1|2211.2|2203.2|2211.2|2203.2|2211.1|2203.1|0
1770141360000|2026-02-03 17:56:00|2211.3|2203.3|2211.2|2203.2|2211.4|2203.4|2211.2|2203.2|0
1770141370000|2026-02-03 17:56:10|2211.3|2203.3|2211.2|2203.2|2211.3|2203.3|2211.1|2203.1|3
1770141380000|2026-02-03 17:56:20|2211.4|2203.4|2211.5|2203.5|2211.8|2203.8|2211.1|2203.1|0
1770141390000|2026-02-03 17:56:30|2212|2204|2213.1|2205.1|2214.3|2208|2209.5|2204|2
1770141400000|2026-02-03 17:56:40|2213|2205|2214.3|2206.3|2214.3|2206.3|2213|2205|1
1770141410000|2026-02-03 17:56:50|2214.4|2206.4|2214.1|2206.1|2214.4|2206.4|2214.1|2206.1|0
1770141420000|2026-02-03 17:57:00|2211.7|2203.7|2212.5|2204.5|2213.1|2205.1|2211.4|2203.4|4
1770141430000|2026-02-03 17:57:10|2212.7|2204.7|2213.3|2205.3|2213.4|2205.4|2212.7|2204.7|0
1770141440000|2026-02-03 17:57:20|2213.4|2205.4|2215|2207|2215|2207|2213.3|2205.3|0
1770141450000|2026-02-03 17:57:30|2215.1|2207.1|2215|2207|2215.5|2207.5|2215|2207|0
1770141460000|2026-02-03 17:57:40|2215.1|2207.1|2215.1|2207.1|2215.1|2207.1|2215.1|2207.1|0
1770141470000|2026-02-03 17:57:50|2215|2207|2215.1|2207.1|2215.4|2207.4|2215|2207|0
1770141480000|2026-02-03 17:58:00|2213.3|2205.3|2211.2|2203.2|2213.8|2205.8|2207.9|2199.9|8
1770141490000|2026-02-03 17:58:10|2211.4|2203.4|2211.1|2203.1|2211.6|2203.6|2210.1|2202.1|0
1770141500000|2026-02-03 17:58:20|2210.5|2202.5|2213|2205|2213|2205|2210.5|2202.5|3
1770141510000|2026-02-03 17:58:30|2213.1|2205.1|2214.7|2206.7|2215.6|2207.6|2213.1|2205.1|2
1770141520000|2026-02-03 17:58:40|2214.3|2206.3|2214.8|2206.8|2215|2211.1|2212.6|2206.1|1
1770141530000|2026-02-03 17:58:50|2215|2207|2215.9|2207.9|2216.4|2208.4|2214.5|2206.5|0
1770141540000|2026-02-03 17:59:00|2215.1|2207.1|2211.8|2203.8|2215.1|2207.1|2211.6|2203.6|5
1770141550000|2026-02-03 17:59:10|2211.9|2203.9|2209.2|2201.2|2211.9|2203.9|2209.1|2201.1|5
1770141560000|2026-02-03 17:59:20|2202.3|2194.3|2195.6|2187.6|2202.3|2194.3|2187.9|2179.9|19
1770141570000|2026-02-03 17:59:30|2195.9|2187.9|2195.2|2187.2|2196.9|2188.9|2193.9|2185.9|6
1770141580000|2026-02-03 17:59:40|2194.9|2186.9|2194.3|2186.3|2194.9|2186.9|2190.8|2182.8|9
1770141590000|2026-02-03 17:59:50|2192.8|2191.3|2196.5|2188.5|2198.9|2191.3|2192.8|2188.1|6
1770141600000|2026-02-03 18:00:00|2194.6|2186.6|2196.5|2188.5|2196.5|2188.5|2194.4|2186.4|2
1770141610000|2026-02-03 18:00:10|2196.7|2188.7|2196.1|2188.1|2199.3|2191.3|2195.9|2187.9|7
1770141620000|2026-02-03 18:00:20|2195.9|2187.9|2195.1|2187.1|2195.9|2191.1|2192.6|2187.1|1
1770141630000|2026-02-03 18:00:30|2196.4|2188.4|2200.1|2192.1|2200.1|2192.1|2195.8|2187.8|6
1770141640000|2026-02-03 18:00:40|2200|2192|2200.5|2192.5|2200.5|2192.5|2200|2192|1
1770141650000|2026-02-03 18:00:50|2201.6|2193.6|2203.2|2195.2|2203.6|2195.6|2201.1|2193.1|4
1770141660000|2026-02-03 18:01:00|2203.3|2195.3|2209|2201|2209|2201|2203.3|2195.3|2
1770141670000|2026-02-03 18:01:10|2208.9|2200.9|2211|2203|2211|2203|2208.8|2200.8|1
1770141680000|2026-02-03 18:01:20|2211.1|2203.1|2211.8|2203.8|2212.1|2204.1|2210.6|2202.6|3
1770141690000|2026-02-03 18:01:30|2211.3|2203.3|2211.7|2203.7|2211.8|2203.8|2211.3|2203.3|5
1770141700000|2026-02-03 18:01:40|2212.2|2204.2|2207.4|2205.9|2212.2|2205.9|2207.4|2203|3
1770141710000|2026-02-03 18:01:50|2207.3|2205.8|2210.3|2202.3|2210.3|2205.8|2207.3|2202.3|2
1770141720000|2026-02-03 18:02:00|2210.2|2202.2|2210.9|2202.9|2211.3|2203.3|2210.2|2202.2|3
1770141730000|2026-02-03 18:02:10|2210.7|2202.7|2208.7|2200.7|2210.7|2202.7|2208.7|2200.7|3
1770141740000|2026-02-03 18:02:20|2208.8|2200.8|2208.2|2200.2|2208.8|2200.8|2207.3|2199.3|1
1770141750000|2026-02-03 18:02:30|2208.5|2200.5|2205.1|2197.1|2208.5|2200.5|2204.9|2196.9|3
1770141760000|2026-02-03 18:02:40|2205|2197|2205.9|2197.9|2207.5|2199.5|2204.9|2196.9|2
1770141770000|2026-02-03 18:02:50|2205.8|2197.8|2208.2|2200.2|2208.2|2200.2|2205.5|2197.5|2
1770141780000|2026-02-03 18:03:00|2208.3|2200.3|2211.2|2203.2|2211.3|2205.1|2205.3|2200.3|24
1770141790000|2026-02-03 18:03:10|2208.5|2207|2212.4|2204.4|2212.5|2207|2208.4|2204.3|6
1770141800000|2026-02-03 18:03:20|2211.7|2203.7|2212|2204|2212|2207.7|2209.2|2203.7|10
1770141810000|2026-02-03 18:03:30|2209.4|2207.9|2210.5|2209|2213.5|2209|2209|2204.2|7
1770141820000|2026-02-03 18:03:40|2210.3|2208.8|2214|2206|2214.4|2209.8|2210.2|2205.8|13
1770141830000|2026-02-03 18:03:50|2213.9|2205.9|2214.2|2206.2|2214.6|2209.8|2211.1|2205.7|4
1770141840000|2026-02-03 18:04:00|2210.6|2209.1|2209.8|2208.3|2214.3|2209.7|2209.8|2205.3|14
1770141850000|2026-02-03 18:04:10|2210.8|2209.3|2214.1|2206.1|2214.1|2209.7|2210.8|2206.1|17
1770141860000|2026-02-03 18:04:20|2210.7|2209.2|2209.6|2208.1|2213.7|2209.6|2209.5|2205.7|11
1770141870000|2026-02-03 18:04:30|2209.3|2207.8|2210.5|2209|2213.6|2209|2209.3|2205.5|24
1770141880000|2026-02-03 18:04:40|2210.2|2208.7|2211.2|2209.7|2211.5|2210|2210.1|2208.6|12
1770141890000|2026-02-03 18:04:50|2210.6|2209.1|2211.8|2210.3|2214|2210.3|2210.2|2205.5|12
1770141900000|2026-02-03 18:05:00|2211.5|2210|2212.7|2204.7|2214.4|2210|2208.1|2202.3|17
1770141910000|2026-02-03 18:05:10|2209.7|2208.2|2211.6|2210.1|2215.2|2210.1|2209.7|2204.7|18
1770141920000|2026-02-03 18:05:20|2211.7|2210.2|2213|2211.5|2216|2211.5|2211.7|2207.8|2
1770141930000|2026-02-03 18:05:30|2215.8|2207.8|2213.6|2212.1|2216.8|2212.2|2212.7|2206.7|3
1770141940000|2026-02-03 18:05:40|2216.8|2208.8|2214|2206|2216.8|2212.3|2211.5|2206|4
1770141950000|2026-02-03 18:05:50|2214.1|2206.1|2217.8|2209.8|2217.8|2212.3|2211.5|2206.1|3
1770141960000|2026-02-03 18:06:00|2214.7|2213.2|2218.9|2210.9|2219.2|2213.4|2214.7|2209.7|5
1770141970000|2026-02-03 18:06:10|2218.8|2210.8|2215.8|2207.8|2218.9|2210.9|2212.4|2207.7|1
1770141980000|2026-02-03 18:06:20|2215.7|2207.7|2218.2|2210.2|2218.3|2211.3|2212.8|2207.7|10
1770141990000|2026-02-03 18:06:30|2217.6|2209.6|2220.1|2212.1|2221.6|2213.6|2217.6|2209.6|10
1770142000000|2026-02-03 18:06:40|2219.9|2211.9|2219.4|2211.4|2220.1|2212.1|2219.1|2211.1|0
1770142010000|2026-02-03 18:06:50|2219.6|2211.6|2219.5|2211.5|2219.7|2211.7|2219.4|2211.4|0
1770142020000|2026-02-03 18:07:00|2219.4|2211.4|2220|2212|2221.2|2213.2|2219.4|2211.4|2
1770142030000|2026-02-03 18:07:10|2220.1|2212.1|2221.1|2213.1|2221.8|2215.7|2217.2|2212.1|1
1770142040000|2026-02-03 18:07:20|2221.3|2213.3|2221.8|2213.8|2221.8|2217.2|2217.6|2213.3|4
1770142050000|2026-02-03 18:07:30|2218.8|2217.3|2221.6|2213.6|2221.8|2217.3|2218.6|2213.6|1
1770142060000|2026-02-03 18:07:40|2221.2|2213.2|2223.1|2215.1|2223.1|2218.4|2219.9|2213.2|6
1770142070000|2026-02-03 18:07:50|2223|2215|2223.1|2215.1|2223.2|2218.8|2219.9|2214.9|7
1770142080000|2026-02-03 18:08:00|2223|2215|2219.7|2211.7|2223|2215|2219.7|2211.7|2
1770142090000|2026-02-03 18:08:10|2219.5|2211.5|2221.3|2213.3|2221.6|2216.2|2217.7|2210.9|2
1770142100000|2026-02-03 18:08:20|2221.2|2213.2|2221.8|2213.8|2222.2|2214.2|2220.7|2212.7|0
1770142110000|2026-02-03 18:08:30|2221.9|2213.9|2221.6|2213.6|2222|2214|2221.3|2213.3|0
1770142120000|2026-02-03 18:08:40|2221.7|2213.7|2221.1|2213.1|2222.7|2214.7|2221|2213|2
1770142130000|2026-02-03 18:08:50|2220.7|2212.7|2221.7|2213.7|2221.9|2213.9|2220.5|2212.5|0
1770142140000|2026-02-03 18:09:00|2221.9|2213.9|2221.6|2213.6|2222|2214|2221.2|2213.2|1
1770142150000|2026-02-03 18:09:10|2221.7|2213.7|2222.6|2214.6|2222.7|2214.7|2221.3|2213.3|0
1770142160000|2026-02-03 18:09:20|2222.5|2214.5|2220.8|2212.8|2222.5|2214.5|2220.7|2212.7|1
1770142170000|2026-02-03 18:09:30|2221.1|2213.1|2222.1|2214.1|2222.4|2214.4|2221.1|2213.1|0
1770142180000|2026-02-03 18:09:40|2222|2214|2222.6|2214.6|2222.6|2214.6|2221.4|2213.4|0
1770142190000|2026-02-03 18:09:50|2222.5|2214.5|2222.9|2214.9|2222.9|2214.9|2222.2|2214.2|0
1770142200000|2026-02-03 18:10:00|2222.6|2214.6|2221.9|2213.9|2222.6|2214.6|2221.6|2213.6|0
1770142210000|2026-02-03 18:10:10|2222.3|2214.3|2222.3|2214.3|2222.7|2214.7|2222.1|2214.1|0
1770142220000|2026-02-03 18:10:20|2222.2|2214.2|2222.4|2214.4|2222.6|2214.6|2222.2|2214.2|0
1770142230000|2026-02-03 18:10:30|2222.3|2214.3|2222.2|2214.2|2222.6|2214.6|2222.2|2214.2|0
1770142240000|2026-02-03 18:10:40|2219.4|2217.9|2224.3|2216.3|2224.4|2219.8|2219.4|2214.2|4
1770142250000|2026-02-03 18:10:50|2224.2|2216.2|2221.6|2213.6|2224.2|2216.2|2221.6|2213.6|2
1770142260000|2026-02-03 18:11:00|2221.8|2213.8|2223.1|2215.1|2223.5|2215.5|2221.8|2213.8|3
1770142270000|2026-02-03 18:11:10|2222.7|2214.7|2221.7|2213.7|2222.7|2214.7|2221.6|2213.6|0
1770142280000|2026-02-03 18:11:20|2221.5|2213.5|2220.8|2212.8|2221.5|2213.5|2220.7|2212.7|0
1770142290000|2026-02-03 18:11:30|2220.9|2212.9|2221|2213|2221.4|2213.4|2220.9|2212.9|0
1770142300000|2026-02-03 18:11:40|2220.8|2212.8|2220.7|2212.7|2221|2213|2220.4|2212.4|0
1770142310000|2026-02-03 18:11:50|2221.1|2213.1|2221.3|2213.3|2221.3|2213.3|2220.9|2212.9|0
1770142320000|2026-02-03 18:12:00|2221.2|2213.2|2221.5|2213.5|2221.5|2213.5|2220.9|2212.9|0
1770142330000|2026-02-03 18:12:10|2221.6|2213.6|2224|2216|2224.3|2216.3|2221.6|2213.6|4
1770142340000|2026-02-03 18:12:20|2223.7|2215.7|2224|2216|2224.9|2216.9|2223.7|2215.7|1
1770142350000|2026-02-03 18:12:30|2223.9|2215.9|2222|2214|2223.9|2215.9|2222|2214|1
1770142360000|2026-02-03 18:12:40|2221.9|2213.9|2223.9|2215.9|2224.6|2216.6|2221.5|2213.5|1
1770142370000|2026-02-03 18:12:50|2224|2216|2224.6|2216.6|2224.8|2216.8|2224|2216|0
1770142380000|2026-02-03 18:13:00|2224.5|2216.5|2224.1|2216.1|2224.5|2216.5|2224|2216|0
1770142390000|2026-02-03 18:13:10|2224|2216|2221.5|2213.5|2224|2216|2221.5|2213.5|0
1770142400000|2026-02-03 18:13:20|2221.4|2213.4|2222|2214|2222.3|2214.3|2221.4|2213.4|0
1770142410000|2026-02-03 18:13:30|2222.2|2214.2|2220.5|2212.5|2222.6|2214.6|2219.9|2211.9|2
1770142420000|2026-02-03 18:13:40|2220.4|2212.4|2219.2|2211.2|2220.4|2212.4|2219.1|2211.1|0
1770142430000|2026-02-03 18:13:50|2218.4|2210.4|2218|2210|2218.9|2210.9|2217.5|2209.5|0
1770142440000|2026-02-03 18:14:00|2217.9|2209.9|2216.9|2208.9|2217.9|2209.9|2215.4|2207.4|0
1770142450000|2026-02-03 18:14:10|2216.7|2208.7|2215.4|2207.4|2217.2|2209.2|2215.2|2207.2|0
1770142460000|2026-02-03 18:14:20|2215.9|2207.9|2214.4|2206.4|2216.4|2208.4|2214.4|2206.4|0
1770142470000|2026-02-03 18:14:30|2214.2|2206.2|2215.2|2207.2|2216.1|2208.1|2213.8|2205.8|0
1770142480000|2026-02-03 18:14:40|2215.3|2207.3|2215.7|2207.7|2216.7|2208.7|2214.5|2206.5|1
1770142490000|2026-02-03 18:14:50|2215.6|2207.6|2215.5|2207.5|2217|2209|2215.1|2207.1|0
1770142500000|2026-02-03 18:15:00|2215.6|2207.6|2216.5|2208.5|2217.6|2209.6|2215.6|2207.6|0
1770142510000|2026-02-03 18:15:10|2216.4|2208.4|2216.6|2208.6|2216.6|2208.6|2215.4|2207.4|0
1770142520000|2026-02-03 18:15:20|2217|2209|2216.2|2208.2|2217|2209|2216.2|2208.2|0
1770142530000|2026-02-03 18:15:30|2216.1|2208.1|2217.7|2209.7|2217.9|2209.9|2216.1|2208.1|0
1770142540000|2026-02-03 18:15:40|2218.2|2210.2|2217.7|2209.7|2218.2|2210.2|2217.7|2209.7|0
1770142550000|2026-02-03 18:15:50|2217.4|2209.4|2218.1|2210.1|2218.3|2210.3|2217.4|2209.4|0
1770142560000|2026-02-03 18:16:00|2218|2210|2218.1|2210.1|2218.2|2210.2|2217.7|2209.7|0
1770142570000|2026-02-03 18:16:10|2218.4|2210.4|2218.4|2210.4|2218.8|2210.8|2218.2|2210.2|0
1770142580000|2026-02-03 18:16:20|2218.3|2210.3|2218.4|2210.4|2218.8|2210.8|2218.3|2210.3|0
1770142590000|2026-02-03 18:16:30|2218.3|2210.3|2218.3|2210.3|2218.3|2210.3|2218.2|2210.2|0
1770142600000|2026-02-03 18:16:40|2218.2|2210.2|2218.1|2210.1|2218.6|2210.6|2218|2210|2
1770142610000|2026-02-03 18:16:50|2218|2210|2217.9|2209.9|2218|2210|2217.9|2209.9|1
1770142620000|2026-02-03 18:17:00|2217.7|2209.7|2216|2208|2217.8|2212.7|2214.2|2208|2
1770142630000|2026-02-03 18:17:10|2215.9|2207.9|2215.9|2207.9|2216.1|2208.1|2215.9|2207.9|0
1770142640000|2026-02-03 18:17:20|2216|2208|2215.9|2207.9|2216.3|2208.3|2215.9|2207.9|0
1770142650000|2026-02-03 18:17:30|2214.3|2206.3|2213.4|2205.4|2214.4|2206.4|2213.1|2205.1|4
1770142660000|2026-02-03 18:17:40|2213.5|2205.5|2212.7|2204.7|2213.5|2205.5|2212.5|2204.5|1
1770142670000|2026-02-03 18:17:50|2211.6|2203.6|2211.4|2203.4|2212.3|2204.3|2210.9|2202.9|2
1770142680000|2026-02-03 18:18:00|2211.5|2203.5|2210.5|2202.5|2211.6|2203.6|2209.3|2201.3|1
1770142690000|2026-02-03 18:18:10|2210.6|2202.6|2210.5|2202.5|2212.1|2204.1|2210.5|2202.5|0
1770142700000|2026-02-03 18:18:20|2210.1|2202.1|2210|2202|2210.9|2202.9|2209|2201|0
1770142710000|2026-02-03 18:18:30|2210.4|2202.4|2209.8|2201.8|2211.1|2203.1|2209.6|2201.6|0
1770142720000|2026-02-03 18:18:40|2209.9|2201.9|2210.2|2202.2|2210.3|2202.3|2209.1|2201.1|0
1770142730000|2026-02-03 18:18:50|2209.7|2201.7|2210.9|2202.9|2210.9|2202.9|2209.4|2201.4|0
1770142740000|2026-02-03 18:19:00|2211.3|2203.3|2212|2204|2212|2204|2211.2|2203.2|0
1770142750000|2026-02-03 18:19:10|2212.1|2204.1|2210|2202|2212.2|2204.2|2210|2202|5
1770142760000|2026-02-03 18:19:20|2209.9|2201.9|2210.3|2202.3|2210.6|2202.6|2209.8|2201.8|0
1770142770000|2026-02-03 18:19:30|2210.1|2202.1|2210.8|2202.8|2210.9|2202.9|2210.1|2202.1|0
1770142780000|2026-02-03 18:19:40|2210.7|2202.7|2212|2204|2212.4|2204.4|2210.7|2202.7|2
1770142790000|2026-02-03 18:19:50|2212.1|2204.1|2212.3|2204.3|2212.3|2204.3|2212.1|2204.1|0
1770142800000|2026-02-03 18:20:00|2212.1|2204.1|2209.8|2201.8|2212.1|2204.1|2209.8|2201.8|1
1770142810000|2026-02-03 18:20:10|2209.7|2201.7|2208.6|2207.1|2209.7|2207.2|2207.4|2201|1
1770142820000|2026-02-03 18:20:20|2208.7|2207.2|2213.7|2205.7|2214.2|2207.2|2208.7|2204.5|5
1770142830000|2026-02-03 18:20:30|2214|2206|2216.8|2208.8|2217|2209|2214|2206|1
1770142840000|2026-02-03 18:20:40|2216.7|2208.7|2217|2209|2217|2209|2216.7|2208.7|0
1770142850000|2026-02-03 18:20:50|2216.7|2208.7|2216.7|2208.7|2217|2209|2216.4|2208.4|0
1770142860000|2026-02-03 18:21:00|2215.1|2207.1|2214.7|2206.7|2216.2|2208.2|2213.9|2205.9|6
1770142870000|2026-02-03 18:21:10|2214.8|2206.8|2214.6|2206.6|2215|2207|2214.4|2206.4|0
1770142880000|2026-02-03 18:21:20|2214.1|2206.1|2213.6|2205.6|2214.1|2206.1|2213.5|2205.5|1
1770142890000|2026-02-03 18:21:30|2213.3|2205.3|2212.3|2204.3|2213.6|2205.6|2212|2204|1
1770142900000|2026-02-03 18:21:40|2212.2|2204.2|2212.3|2204.3|2213.3|2205.3|2212.1|2204.1|0
1770142910000|2026-02-03 18:21:50|2212.2|2204.2|2211.5|2203.5|2212.5|2204.5|2211.5|2203.5|3
1770142920000|2026-02-03 18:22:00|2211.8|2203.8|2209.9|2201.9|2212.7|2204.7|2208.7|2200.7|3
1770142930000|2026-02-03 18:22:10|2210|2202|2212.5|2204.5|2212.5|2204.5|2210|2202|0
1770142940000|2026-02-03 18:22:20|2212.4|2204.4|2212.3|2204.3|2212.4|2204.4|2211.7|2203.7|0
1770142950000|2026-02-03 18:22:30|2212.4|2204.4|2213.1|2205.1|2213.4|2205.4|2212.4|2204.4|0
1770142960000|2026-02-03 18:22:40|2213|2205|2213.2|2205.2|2213.2|2205.2|2212.5|2204.5|0
1770142970000|2026-02-03 18:22:50|2212.9|2204.9|2213.1|2205.1|2213.1|2205.1|2212.6|2204.6|0
1770142980000|2026-02-03 18:23:00|2213|2205|2212.4|2204.4|2214.6|2206.6|2212.4|2204.4|0
1770142990000|2026-02-03 18:23:10|2212.5|2204.5|2212.8|2204.8|2212.9|2204.9|2212.4|2204.4|0
1770143000000|2026-02-03 18:23:20|2212.7|2204.7|2212.6|2204.6|2212.7|2204.7|2212.6|2204.6|0
1770143010000|2026-02-03 18:23:30|2212.1|2204.1|2211.7|2203.7|2212.1|2204.1|2211.3|2203.3|1
1770143020000|2026-02-03 18:23:40|2211.5|2203.5|2211.7|2203.7|2211.7|2203.7|2211.2|2203.2|0
1770143030000|2026-02-03 18:23:50|2211.6|2203.6|2211.6|2203.6|2211.6|2203.6|2210.4|2202.4|3
1770143040000|2026-02-03 18:24:00|2210.4|2202.4|2207.1|2199.1|2211.5|2205|2206.5|2199.1|3
1770143050000|2026-02-03 18:24:10|2208.5|2200.5|2206.9|2198.9|2209.5|2202.1|2203.6|2197.7|9
1770143060000|2026-02-03 18:24:20|2206.8|2198.8|2207.6|2199.6|2207.6|2199.6|2206.6|2198.6|0
1770143070000|2026-02-03 18:24:30|2207.9|2199.9|2206.4|2198.4|2208.5|2200.5|2206.2|2198.2|2
1770143080000|2026-02-03 18:24:40|2206.6|2198.6|2203.5|2195.5|2206.6|2198.6|2203.5|2195.5|3
1770143090000|2026-02-03 18:24:50|2203.4|2195.4|2203.7|2195.7|2203.7|2195.7|2201.3|2193.3|6
1770143100000|2026-02-03 18:25:00|2203.6|2195.6|2203.5|2195.5|2203.7|2195.7|2201.5|2193.5|7
1770143110000|2026-02-03 18:25:10|2203.6|2195.6|2203.3|2195.3|2203.8|2195.8|2203.1|2195.1|2
1770143120000|2026-02-03 18:25:20|2203.5|2195.5|2204.5|2196.5|2206|2199.4|2200.9|2195.3|3
1770143130000|2026-02-03 18:25:30|2205.1|2197.1|2204.8|2196.8|2205.2|2197.2|2204.4|2196.4|0
1770143140000|2026-02-03 18:25:40|2204.7|2196.7|2205.3|2197.3|2205.3|2197.3|2204.2|2196.2|0
1770143150000|2026-02-03 18:25:50|2205.4|2197.4|2204.6|2196.6|2206.7|2198.7|2204.6|2196.6|2
1770143160000|2026-02-03 18:26:00|2204.7|2196.7|2205.1|2197.1|2205.4|2197.4|2204.7|2196.7|4
1770143170000|2026-02-03 18:26:10|2205|2197|2204|2196|2205|2199.7|2201.2|2195.6|1
1770143180000|2026-02-03 18:26:20|2204.1|2196.1|2201.1|2193.1|2204.1|2196.1|2201|2193|0
1770143190000|2026-02-03 18:26:30|2201|2193|2201.1|2193.1|2201.1|2193.1|2200.5|2192.5|0
1770143200000|2026-02-03 18:26:40|2201|2193|2204.1|2196.1|2204.1|2196.6|2198.1|2193|2
1770143210000|2026-02-03 18:26:50|2203.7|2195.7|2199.6|2191.6|2203.7|2195.7|2199|2191|2
1770143220000|2026-02-03 18:27:00|2200.4|2192.4|2201.7|2193.7|2201.7|2193.7|2199.7|2191.7|3
1770143230000|2026-02-03 18:27:10|2201.6|2193.6|2202.6|2194.6|2203.2|2195.2|2201.6|2193.6|0
1770143240000|2026-02-03 18:27:20|2202.8|2194.8|2202.3|2194.3|2203.6|2195.6|2202.3|2194.3|0
1770143250000|2026-02-03 18:27:30|2202.5|2194.5|2202.9|2194.9|2202.9|2194.9|2201.7|2193.7|0
1770143260000|2026-02-03 18:27:40|2203.3|2195.3|2204.1|2196.1|2205.5|2200.2|2201.7|2194.9|4
1770143270000|2026-02-03 18:27:50|2203.9|2195.9|2204.2|2196.2|2204.6|2196.6|2203.1|2195.1|0
1770143280000|2026-02-03 18:28:00|2204.3|2196.3|2206.8|2198.8|2207.4|2199.4|2204.3|2196.3|5
1770143290000|2026-02-03 18:28:10|2206.9|2198.9|2206.8|2198.8|2207|2201.5|2202.9|2198.6|1
1770143300000|2026-02-03 18:28:20|2207.2|2199.2|2207|2199|2207.2|2199.2|2206.6|2198.6|0
1770143310000|2026-02-03 18:28:30|2207.2|2199.2|2207.4|2199.4|2207.4|2199.4|2206.6|2198.6|0
1770143320000|2026-02-03 18:28:40|2207|2199|2207.6|2199.6|2207.6|2199.6|2206.9|2198.9|0
1770143330000|2026-02-03 18:28:50|2207.5|2199.5|2207.6|2199.6|2207.6|2199.6|2207.5|2199.5|0
1770143340000|2026-02-03 18:29:00|2207.5|2199.5|2202.2|2194.2|2207.5|2199.5|2202.1|2194.1|3
1770143350000|2026-02-03 18:29:10|2202|2194|2203|2195|2204.8|2196.8|2201.4|2193.4|0
1770143360000|2026-02-03 18:29:20|2203.1|2195.1|2202.9|2194.9|2203.9|2195.9|2202.6|2194.6|0
1770143370000|2026-02-03 18:29:30|2202.7|2194.7|2200.5|2192.5|2202.8|2194.8|2199.5|2191.5|1
1770143380000|2026-02-03 18:29:40|2200.9|2192.9|2201.9|2193.9|2201.9|2193.9|2200.7|2192.7|0
1770143390000|2026-02-03 18:29:50|2202.5|2194.5|2202.2|2194.2|2203|2195|2201.4|2193.4|1
1770143400000|2026-02-03 18:30:00|2202.1|2194.1|2199.3|2191.3|2202.1|2194.1|2199.2|2191.2|2
1770143410000|2026-02-03 18:30:10|2199.6|2191.6|2203.4|2195.4|2203.8|2195.8|2199.6|2191.6|3
1770143420000|2026-02-03 18:30:20|2203.9|2195.9|2203.9|2195.9|2203.9|2195.9|2202.8|2194.8|0
1770143430000|2026-02-03 18:30:30|2203.6|2195.6|2204.5|2196.5|2204.5|2196.5|2203.1|2195.1|2
1770143440000|2026-02-03 18:30:40|2204.3|2196.3|2203.7|2195.7|2204.3|2196.3|2203.4|2195.4|0
1770143450000|2026-02-03 18:30:50|2203.5|2195.5|2206.2|2198.2|2206.3|2200.3|2201.8|2194|8
1770143460000|2026-02-03 18:31:00|2206.3|2198.3|2206|2198|2207.3|2199.3|2205.8|2197.8|2
1770143470000|2026-02-03 18:31:10|2205.9|2197.9|2205.1|2197.1|2206.3|2198.3|2205.1|2197.1|1
1770143480000|2026-02-03 18:31:20|2205|2197|2204.1|2196.1|2205|2197|2202.5|2194.5|2
1770143490000|2026-02-03 18:31:30|2205.1|2197.1|2206.3|2198.3|2206.3|2198.3|2204.4|2196.4|0
1770143500000|2026-02-03 18:31:40|2206|2198|2205.4|2197.4|2206.3|2198.3|2204.9|2196.9|0
1770143510000|2026-02-03 18:31:50|2205.1|2197.1|2206.3|2198.3|2206.7|2198.7|2205.1|2197.1|0
1770143520000|2026-02-03 18:32:00|2206.2|2198.2|2206|2198|2206.3|2198.3|2206|2198|0
1770143530000|2026-02-03 18:32:10|2205.5|2197.5|2206.1|2198.1|2206.5|2198.5|2205.5|2197.5|1
1770143540000|2026-02-03 18:32:20|2206.5|2198.5|2205.6|2197.6|2207|2199|2205.6|2197.6|0
1770143550000|2026-02-03 18:32:30|2205|2197|2198.9|2190.9|2205|2197|2198.3|2190.3|6
1770143560000|2026-02-03 18:32:40|2198.7|2190.7|2197.9|2189.9|2198.9|2190.9|2197.2|2189.2|4
1770143570000|2026-02-03 18:32:50|2198.1|2190.1|2197.2|2189.2|2198.1|2190.1|2197.2|2189.2|0
1770143580000|2026-02-03 18:33:00|2197.1|2189.1|2194.2|2186.2|2197.1|2192.1|2193.6|2185.6|9
1770143590000|2026-02-03 18:33:10|2194.3|2186.3|2194.2|2186.2|2197|2189|2194|2186|4
1770143600000|2026-02-03 18:33:20|2194.4|2186.4|2198.3|2190.3|2199.2|2191.5|2192.9|2186.4|3
1770143610000|2026-02-03 18:33:30|2198.4|2190.4|2196.1|2188.1|2198.4|2192.8|2194.3|2188|2
1770143620000|2026-02-03 18:33:40|2196.3|2188.3|2199.5|2191.5|2199.5|2191.5|2196.2|2188.2|1
1770143630000|2026-02-03 18:33:50|2198.9|2190.9|2199.6|2191.6|2200.1|2192.1|2198.9|2190.9|0
1770143640000|2026-02-03 18:34:00|2199.8|2191.8|2199.5|2191.5|2200.3|2192.3|2199.2|2191.2|6
1770143650000|2026-02-03 18:34:10|2199.7|2191.7|2197.7|2189.7|2199.9|2191.9|2197.7|2189.7|2
1770143660000|2026-02-03 18:34:20|2197.9|2189.9|2198.5|2190.5|2198.5|2190.5|2197.3|2189.3|2
1770143670000|2026-02-03 18:34:30|2198.3|2190.3|2196.9|2188.9|2198.3|2190.5|2191.5|2187.8|15
1770143680000|2026-02-03 18:34:40|2195.5|2187.5|2196.9|2188.9|2196.9|2192|2193.5|2187.5|1
1770143690000|2026-02-03 18:34:50|2197|2189|2200.9|2192.9|2200.9|2192.9|2196.9|2188.9|1
1770143700000|2026-02-03 18:35:00|2200.8|2192.8|2202.2|2194.2|2202.6|2194.6|2200.8|2192.8|0
1770143710000|2026-02-03 18:35:10|2202.8|2194.8|2203|2195|2203|2195|2202.8|2194.8|1
1770143720000|2026-02-03 18:35:20|2203.1|2195.1|2202|2194|2203.1|2195.1|2202|2194|4
1770143730000|2026-02-03 18:35:30|2203|2195|2203.5|2195.5|2203.5|2198.7|2200.2|2194.5|8
1770143740000|2026-02-03 18:35:40|2203.7|2195.7|2204.9|2196.9|2205.4|2199.2|2200.7|2195.7|1
1770143750000|2026-02-03 18:35:50|2204.7|2196.7|2205.8|2197.8|2206.1|2198.1|2204.7|2196.7|0
1770143760000|2026-02-03 18:36:00|2205.9|2197.9|2207.4|2199.4|2208.7|2200.7|2205.9|2197.9|2
1770143770000|2026-02-03 18:36:10|2208|2200|2205.3|2203.8|2209.3|2203.8|2205.3|2199.7|0
1770143780000|2026-02-03 18:36:20|2205.4|2203.9|2207.6|2199.6|2209.3|2203.9|2205.3|2199.6|2
1770143790000|2026-02-03 18:36:30|2207.4|2199.4|2205.7|2204.2|2210.2|2204.2|2205.7|2198.8|5
1770143800000|2026-02-03 18:36:40|2209.8|2201.8|2209.6|2201.6|2209.8|2201.8|2209.5|2201.5|1
1770143810000|2026-02-03 18:36:50|2209.4|2201.4|2209.4|2201.4|2210|2202|2209.3|2201.3|1
1770143820000|2026-02-03 18:37:00|2209|2201|2209.8|2201.8|2210.3|2202.3|2208.9|2200.9|1
1770143830000|2026-02-03 18:37:10|2210|2202|2209.6|2201.6|2210|2202|2209|2201|0
1770143840000|2026-02-03 18:37:20|2209.5|2201.5|2205.8|2197.8|2209.5|2201.5|2205.7|2197.7|7
1770143850000|2026-02-03 18:37:30|2205.9|2197.9|2205|2197|2206.1|2198.1|2205|2197|0
1770143860000|2026-02-03 18:37:40|2205.1|2197.1|2206.3|2198.3|2206.9|2198.9|2205|2197|3
1770143870000|2026-02-03 18:37:50|2205.7|2197.7|2205.3|2197.3|2205.9|2197.9|2205.2|2197.2|0
1770143880000|2026-02-03 18:38:00|2205.2|2197.2|2204.3|2196.3|2205.2|2197.2|2203.1|2195.1|1
1770143890000|2026-02-03 18:38:10|2204.4|2196.4|2204.8|2196.8|2204.8|2196.8|2204.4|2196.4|0
1770143900000|2026-02-03 18:38:20|2205|2197|2207|2199|2207|2199|2205|2197|2
1770143910000|2026-02-03 18:38:30|2207.2|2199.2|2207.6|2199.6|2207.8|2199.8|2207|2199|1
1770143920000|2026-02-03 18:38:40|2207.4|2199.4|2208|2200|2208|2200|2207.4|2199.4|0
1770143930000|2026-02-03 18:38:50|2207.9|2199.9|2208|2200|2208.2|2200.2|2207.9|2199.9|0
1770143940000|2026-02-03 18:39:00|2208.1|2200.1|2208.6|2200.6|2208.6|2203.9|2205.4|2199.6|2
1770143950000|2026-02-03 18:39:10|2205.5|2204|2210.1|2202.1|2210.5|2204|2205.5|2201.7|4
1770143960000|2026-02-03 18:39:20|2210.2|2202.2|2211.8|2203.8|2211.8|2203.8|2210.2|2202.2|3
1770143970000|2026-02-03 18:39:30|2212.1|2204.1|2211.6|2203.6|2212.1|2204.1|2210.7|2202.7|1
1770143980000|2026-02-03 18:39:40|2211.7|2203.7|2208.4|2206.9|2212.3|2206.9|2207.8|2203.7|2
1770143990000|2026-02-03 18:39:50|2212.3|2204.3|2212.8|2204.8|2212.8|2206.8|2208.3|2204.2|1
1770144000000|2026-02-03 18:40:00|2212.6|2204.6|2213.1|2205.1|2213.1|2205.1|2212|2204|2
1770144010000|2026-02-03 18:40:10|2213.5|2205.5|2215|2207|2216.1|2208.1|2213.5|2205.5|3
1770144020000|2026-02-03 18:40:20|2214.5|2206.5|2216.7|2208.7|2216.7|2211.5|2213|2206.5|1
1770144030000|2026-02-03 18:40:30|2216.9|2208.9|2214.7|2206.7|2217.6|2209.6|2214.2|2206.2|3
1770144040000|2026-02-03 18:40:40|2214.5|2206.5|2214.4|2206.4|2215.2|2207.2|2214.1|2206.1|1
1770144050000|2026-02-03 18:40:50|2213.1|2205.1|2213.3|2205.3|2213.9|2205.9|2213.1|2205.1|0
1770144060000|2026-02-03 18:41:00|2213.2|2205.2|2210.8|2202.8|2213.2|2205.2|2210.8|2202.8|3
1770144070000|2026-02-03 18:41:10|2210.7|2202.7|2210.6|2202.6|2210.8|2202.8|2210.6|2202.6|0
1770144080000|2026-02-03 18:41:20|2210.9|2202.9|2213.7|2205.7|2213.9|2205.9|2210.9|2202.9|2
1770144090000|2026-02-03 18:41:30|2213.6|2205.6|2213.5|2205.5|2214.1|2206.1|2213.4|2205.4|0
1770144100000|2026-02-03 18:41:40|2213.4|2205.4|2214|2206|2214|2206|2213.2|2205.2|0
1770144110000|2026-02-03 18:41:50|2214.5|2206.5|2214.7|2206.7|2214.8|2206.8|2214.3|2206.3|0
1770144120000|2026-02-03 18:42:00|2215|2207|2213.9|2205.9|2215.2|2207.2|2213.8|2205.8|4
1770144130000|2026-02-03 18:42:10|2213.8|2205.8|2213.9|2205.9|2213.9|2205.9|2213.8|2205.8|0
1770144140000|2026-02-03 18:42:20|2213.8|2205.8|2213|2205|2213.8|2208.5|2209.9|2204.2|1
1770144150000|2026-02-03 18:42:30|2212.9|2204.9|2212.7|2204.7|2213|2205|2212.5|2204.5|0
1770144160000|2026-02-03 18:42:40|2212.6|2204.6|2210.9|2202.9|2212.6|2204.6|2210.7|2202.7|0
1770144170000|2026-02-03 18:42:50|2210.8|2202.8|2208.7|2200.7|2210.9|2202.9|2208.5|2200.5|0
1770144180000|2026-02-03 18:43:00|2208.8|2200.8|2208.7|2200.7|2209.5|2201.5|2207.4|2199.4|0
1770144190000|2026-02-03 18:43:10|2208.9|2200.9|2210.2|2202.2|2210.2|2202.2|2208.1|2200.1|0
1770144200000|2026-02-03 18:43:20|2210|2202|2206.8|2198.8|2210.3|2202.3|2206.4|2198.4|0
1770144210000|2026-02-03 18:43:30|2206.9|2198.9|2206.9|2198.9|2206.9|2198.9|2206.9|2198.9|0
1770144220000|2026-02-03 18:43:40|2207.5|2199.5|2206.2|2198.2|2207.5|2199.5|2205.4|2197.4|1
1770144230000|2026-02-03 18:43:50|2206.1|2198.1|2206.3|2198.3|2206.3|2198.3|2206.1|2198.1|0
1770144240000|2026-02-03 18:44:00|2206.2|2198.2|2204.7|2196.7|2206.6|2198.6|2204.4|2196.4|1
1770144250000|2026-02-03 18:44:10|2204.8|2196.8|2204.5|2196.5|2204.8|2196.8|2204.3|2196.3|0
1770144260000|2026-02-03 18:44:20|2203.5|2195.5|2204.1|2196.1|2204.1|2196.1|2203.2|2195.2|1
1770144270000|2026-02-03 18:44:30|2204|2196|2203.8|2195.8|2204|2196|2203.7|2195.7|0
1770144280000|2026-02-03 18:44:40|2203.7|2195.7|2203.7|2195.7|2203.7|2195.7|2203.2|2195.2|1
1770144290000|2026-02-03 18:44:50|2203.5|2195.5|2204|2196|2204.2|2196.2|2203.5|2195.5|0
1770144300000|2026-02-03 18:45:00|2203.6|2195.6|2205.1|2197.1|2206.7|2201.4|2202.9|2195.6|3
1770144310000|2026-02-03 18:45:10|2205.4|2197.4|2204.9|2196.9|2205.4|2197.4|2204.3|2196.3|0
1770144320000|2026-02-03 18:45:20|2205.2|2197.2|2206|2198|2206.3|2198.3|2205|2197|0
1770144330000|2026-02-03 18:45:30|2206.3|2198.3|2209.2|2201.2|2209.2|2201.2|2205.9|2197.9|2
1770144340000|2026-02-03 18:45:40|2209.3|2201.3|2208.8|2200.8|2209.3|2201.3|2208.7|2200.7|0
1770144350000|2026-02-03 18:45:50|2208.9|2200.9|2209.3|2201.3|2209.3|2201.3|2208.9|2200.9|0
1770144360000|2026-02-03 18:46:00|2210.7|2202.7|2211.4|2203.4|2211.8|2203.8|2210.3|2202.3|3
1770144370000|2026-02-03 18:46:10|2211.5|2203.5|2209.1|2201.1|2211.5|2203.5|2209.1|2201.1|2
1770144380000|2026-02-03 18:46:20|2209.2|2201.2|2211.1|2203.1|2211.2|2203.2|2209.2|2201.2|0
1770144390000|2026-02-03 18:46:30|2211|2203|2210.3|2202.3|2211|2203|2210|2202|0
1770144400000|2026-02-03 18:46:40|2209.7|2201.7|2209.7|2201.7|2209.9|2201.9|2209.4|2201.4|0
1770144410000|2026-02-03 18:46:50|2209.9|2201.9|2208.3|2200.3|2209.9|2201.9|2208.3|2200.3|0
1770144420000|2026-02-03 18:47:00|2208.2|2200.2|2209.2|2201.2|2209.4|2201.4|2208.2|2200.2|0
1770144430000|2026-02-03 18:47:10|2209.3|2201.3|2209.4|2201.4|2209.6|2201.6|2209.2|2201.2|0
1770144440000|2026-02-03 18:47:20|2209.6|2201.6|2209.9|2201.9|2209.9|2201.9|2208.5|2200.5|0
1770144450000|2026-02-03 18:47:30|2209.8|2201.8|2210.9|2202.9|2210.9|2202.9|2209.7|2201.7|0
1770144460000|2026-02-03 18:47:40|2211.2|2203.2|2209.4|2201.4|2211.2|2203.2|2208.3|2200.3|1
1770144470000|2026-02-03 18:47:50|2209.2|2201.2|2205.2|2197.2|2209.2|2201.2|2205.2|2197.2|2
1770144480000|2026-02-03 18:48:00|2205.3|2197.3|2203|2195|2205.3|2197.3|2203|2195|2
1770144490000|2026-02-03 18:48:10|2203.1|2195.1|2203|2195|2203.2|2195.2|2203|2195|0
1770144500000|2026-02-03 18:48:20|2203.7|2195.7|2201.5|2193.5|2203.7|2195.7|2200.6|2192.6|1
1770144510000|2026-02-03 18:48:30|2200.4|2192.4|2199.5|2191.5|2200.6|2192.6|2199.5|2191.5|2
1770144520000|2026-02-03 18:48:40|2199.8|2191.8|2198.4|2190.4|2199.9|2191.9|2198.4|2190.4|0
1770144530000|2026-02-03 18:48:50|2198.3|2190.3|2197.1|2189.1|2198.3|2190.3|2196.2|2188.2|0
1770144540000|2026-02-03 18:49:00|2196.6|2188.6|2198|2190|2198|2190|2196.5|2188.5|1
1770144550000|2026-02-03 18:49:10|2197.8|2189.8|2197.6|2189.6|2197.8|2189.8|2197.2|2189.2|0
1770144560000|2026-02-03 18:49:20|2197.5|2189.5|2197.8|2189.8|2198.2|2190.2|2196.9|2188.9|0
1770144570000|2026-02-03 18:49:30|2198.1|2190.1|2197.4|2189.4|2198.6|2190.6|2197.3|2189.3|0
1770144580000|2026-02-03 18:49:40|2197.3|2189.3|2196.7|2188.7|2197.3|2189.3|2196.2|2188.2|0
1770144590000|2026-02-03 18:49:50|2196.9|2188.9|2197.1|2189.1|2197.7|2189.7|2196.5|2188.5|0
1770144600000|2026-02-03 18:50:00|2196.4|2188.4|2197.4|2189.4|2197.4|2189.4|2196.3|2188.3|2
1770144610000|2026-02-03 18:50:10|2197.7|2189.7|2196.2|2188.2|2197.7|2189.7|2195.5|2187.5|1
1770144620000|2026-02-03 18:50:20|2196.1|2188.1|2196.4|2188.4|2196.8|2188.8|2196.1|2188.1|0
1770144630000|2026-02-03 18:50:30|2196|2188|2196|2188|2196|2188|2195.5|2187.5|0
1770144640000|2026-02-03 18:50:40|2196.3|2188.3|2195.9|2187.9|2196.3|2188.3|2195.9|2187.9|1
1770144650000|2026-02-03 18:50:50|2195.5|2187.5|2195.4|2187.4|2195.5|2187.5|2195.4|2187.4|0
1770144660000|2026-02-03 18:51:00|2195.5|2187.5|2196.1|2188.1|2196.1|2188.1|2195.5|2187.5|0
1770144670000|2026-02-03 18:51:10|2196.3|2188.3|2193.8|2185.8|2196.3|2188.3|2193.8|2185.8|4
1770144680000|2026-02-03 18:51:20|2194|2186|2190.8|2182.8|2194.1|2186.1|2190.4|2182.4|3
1770144690000|2026-02-03 18:51:30|2190.5|2182.5|2190.5|2182.5|2190.8|2182.8|2190.3|2182.3|0
1770144700000|2026-02-03 18:51:40|2190.7|2182.7|2189.5|2181.5|2190.7|2182.7|2189.3|2181.3|2
1770144710000|2026-02-03 18:51:50|2190.1|2182.1|2191.9|2183.9|2191.9|2186.3|2187.8|2182.1|11
1770144720000|2026-02-03 18:52:00|2191.8|2183.8|2191.8|2183.8|2192|2187.2|2188.4|2183.7|2
1770144730000|2026-02-03 18:52:10|2191.7|2183.7|2189.7|2181.7|2191.7|2185.7|2187.2|2181.6|4
1770144740000|2026-02-03 18:52:20|2186.6|2185.1|2191.5|2183.5|2191.6|2185.1|2186.6|2182.6|3
1770144750000|2026-02-03 18:52:30|2191.1|2183.1|2189.9|2181.9|2191.2|2183.2|2189.6|2181.6|1
1770144760000|2026-02-03 18:52:40|2189.8|2181.8|2187.2|2185.7|2190.2|2185.7|2187.1|2181.8|0
1770144770000|2026-02-03 18:52:50|2189.8|2181.8|2189.7|2181.7|2190|2182|2189.7|2181.7|1
1770144780000|2026-02-03 18:53:00|2189.3|2181.3|2190.4|2182.4|2190.4|2184.1|2185.6|2180.8|3
1770144790000|2026-02-03 18:53:10|2190.1|2182.1|2189.3|2181.3|2190.1|2182.1|2188.9|2180.9|0
1770144800000|2026-02-03 18:53:20|2191|2183|2192.6|2184.6|2192.7|2186.7|2188|2182.9|7
1770144810000|2026-02-03 18:53:30|2192.5|2184.5|2192.5|2184.5|2192.6|2184.6|2191.6|2183.6|0
1770144820000|2026-02-03 18:53:40|2192.8|2184.8|2194.6|2186.6|2195|2187|2192.8|2184.8|1
1770144830000|2026-02-03 18:53:50|2194.8|2186.8|2195.2|2187.2|2195.2|2187.2|2194.8|2186.8|0
1770144840000|2026-02-03 18:54:00|2195.3|2187.3|2197.7|2189.7|2197.7|2189.7|2195.3|2187.3|1
1770144850000|2026-02-03 18:54:10|2197.1|2189.1|2196.5|2188.5|2197.6|2189.6|2196.5|2188.5|2
1770144860000|2026-02-03 18:54:20|2196.6|2188.6|2196.4|2188.4|2196.7|2188.7|2196.1|2188.1|0
1770144870000|2026-02-03 18:54:30|2196.3|2188.3|2196.8|2188.8|2196.8|2188.8|2196.3|2188.3|0
1770144880000|2026-02-03 18:54:40|2196.7|2188.7|2195.1|2187.1|2196.7|2188.7|2195.1|2187.1|1
1770144890000|2026-02-03 18:54:50|2195.3|2187.3|2195.9|2187.9|2195.9|2187.9|2195.2|2187.2|0
1770144900000|2026-02-03 18:55:00|2195.4|2187.4|2196.6|2188.6|2197.5|2189.5|2195.4|2187.4|3
1770144910000|2026-02-03 18:55:10|2196.5|2188.5|2197.4|2189.4|2197.5|2189.5|2196.3|2188.3|0
1770144920000|2026-02-03 18:55:20|2197.5|2189.5|2197.4|2189.4|2197.5|2192.3|2193.7|2189|1
1770144930000|2026-02-03 18:55:30|2197.2|2189.2|2197.6|2189.6|2197.7|2189.7|2197.2|2189.2|1
1770144940000|2026-02-03 18:55:40|2198|2190|2197.7|2189.7|2198|2190|2197.7|2189.7|1
1770144950000|2026-02-03 18:55:50|2197.8|2189.8|2197.5|2189.5|2197.8|2189.8|2196.2|2188.2|2
1770144960000|2026-02-03 18:56:00|2198.1|2190.1|2197.6|2189.6|2198.9|2193.9|2195.1|2188.8|6
1770144970000|2026-02-03 18:56:10|2196.8|2188.8|2195.6|2187.6|2197|2189|2195.6|2187.6|0
1770144980000|2026-02-03 18:56:20|2195.4|2187.4|2196.5|2188.5|2196.7|2190.4|2191.9|2187.2|1
1770144990000|2026-02-03 18:56:30|2196.6|2188.6|2199.2|2191.2|2199.4|2191.4|2196.4|2188.4|2
1770145000000|2026-02-03 18:56:40|2199.4|2191.4|2200.3|2192.3|2200.7|2196.2|2197.5|2191.4|1
1770145010000|2026-02-03 18:56:50|2200.2|2192.2|2199.6|2191.6|2200.6|2192.6|2199.6|2191.6|1
1770145020000|2026-02-03 18:57:00|2199.9|2191.9|2198|2190|2199.9|2191.9|2198|2190|0
1770145030000|2026-02-03 18:57:10|2198.1|2190.1|2199.6|2191.6|2200|2192|2198.1|2190.1|0
1770145040000|2026-02-03 18:57:20|2199.4|2191.4|2199.5|2198|2203|2198|2199.4|2191.4|4
1770145050000|2026-02-03 18:57:30|2203.1|2195.1|2199.2|2191.2|2203.1|2195.1|2197.9|2189.9|8
1770145060000|2026-02-03 18:57:40|2199|2191|2199.8|2191.8|2199.8|2191.8|2199|2191|0
1770145070000|2026-02-03 18:57:50|2199.6|2191.6|2198.9|2190.9|2199.6|2191.6|2198.6|2190.6|0
1770145080000|2026-02-03 18:58:00|2198.6|2190.6|2199.3|2191.3|2199.6|2191.6|2198.6|2190.6|1
1770145090000|2026-02-03 18:58:10|2198.8|2190.8|2199.1|2191.1|2199.1|2191.1|2197.9|2189.9|2
1770145100000|2026-02-03 18:58:20|2199|2191|2198.5|2190.5|2199|2191|2198|2190|0
1770145110000|2026-02-03 18:58:30|2198.6|2190.6|2197.5|2189.5|2198.9|2190.9|2197.4|2189.4|0
1770145120000|2026-02-03 18:58:40|2197.4|2189.4|2198.8|2190.8|2199.1|2191.1|2197.4|2189.4|1
1770145130000|2026-02-03 18:58:50|2198.7|2190.7|2198.9|2190.9|2198.9|2190.9|2198.7|2190.7|0
1770145140000|2026-02-03 18:59:00|2199|2191|2194.1|2186.1|2199.3|2191.3|2193.3|2185.3|7
1770145150000|2026-02-03 18:59:10|2193.7|2185.7|2195.8|2187.8|2196.5|2188.8|2190.3|2184.9|2
1770145160000|2026-02-03 18:59:20|2196.7|2188.7|2195.9|2187.9|2196.7|2188.7|2195.8|2187.8|3
1770145170000|2026-02-03 18:59:30|2195.8|2187.8|2196.5|2188.5|2196.9|2188.9|2195.8|2187.8|0
1770145180000|2026-02-03 18:59:40|2196.4|2188.4|2196.6|2188.6|2196.7|2188.7|2196.4|2188.4|0
1770145190000|2026-02-03 18:59:50|2196.7|2188.7|2195|2187|2196.7|2190.8|2192.3|2186.2|2
1770145200000|2026-02-03 19:00:00|2195.2|2187.2|2191.5|2183.5|2195.2|2187.2|2190.8|2182.8|5
1770145210000|2026-02-03 19:00:10|2191.6|2183.6|2191.3|2183.3|2191.7|2183.7|2191.2|2183.2|0
1770145220000|2026-02-03 19:00:20|2191.6|2183.6|2189.3|2181.3|2191.6|2183.6|2189.1|2181.1|1
1770145230000|2026-02-03 19:00:30|2189|2181|2189.6|2181.6|2189.7|2181.7|2189|2181|0
1770145240000|2026-02-03 19:00:40|2189.3|2181.3|2191.9|2183.9|2191.9|2184|2185.4|2180.8|4
1770145250000|2026-02-03 19:00:50|2191.8|2183.8|2192.9|2184.9|2193.2|2185.2|2191.6|2183.6|0
1770145260000|2026-02-03 19:01:00|2192.7|2184.7|2189.2|2181.2|2192.7|2187.9|2189.2|2181.2|2
1770145270000|2026-02-03 19:01:10|2189.1|2181.1|2189.5|2181.5|2189.6|2181.6|2188.9|2180.9|0
1770145280000|2026-02-03 19:01:20|2189|2181|2189.5|2181.5|2189.7|2181.7|2188.8|2180.8|1
1770145290000|2026-02-03 19:01:30|2189.1|2181.1|2193|2185|2193.2|2185.2|2189.1|2181.1|1
1770145300000|2026-02-03 19:01:40|2192.9|2184.9|2193.1|2185.1|2193.2|2185.2|2192.9|2184.9|0
1770145310000|2026-02-03 19:01:50|2192.9|2184.9|2192.4|2184.4|2192.9|2184.9|2192.2|2184.2|0
1770145320000|2026-02-03 19:02:00|2192.3|2184.3|2191.6|2183.6|2192.4|2184.4|2191.4|2183.4|0
1770145330000|2026-02-03 19:02:10|2191.4|2183.4|2191.2|2183.2|2191.5|2183.5|2190.9|2182.9|0
1770145340000|2026-02-03 19:02:20|2190.8|2182.8|2192|2184|2193|2185|2190.8|2182.8|1
1770145350000|2026-02-03 19:02:30|2191.9|2183.9|2191.6|2183.6|2191.9|2183.9|2191.6|2183.6|0
1770145360000|2026-02-03 19:02:40|2191.7|2183.7|2193.2|2185.2|2193.2|2185.2|2191.7|2183.7|0
1770145370000|2026-02-03 19:02:50|2193.3|2185.3|2192.1|2184.1|2193.3|2185.3|2191.1|2183.1|2
1770145380000|2026-02-03 19:03:00|2191.8|2183.8|2194.6|2186.6|2194.8|2186.8|2190.6|2182.6|4
1770145390000|2026-02-03 19:03:10|2194.5|2186.5|2193.2|2185.2|2195.4|2187.4|2193.2|2185.2|2
1770145400000|2026-02-03 19:03:20|2191.7|2183.7|2191.3|2183.3|2193.7|2185.7|2191.3|2183.3|0
1770145410000|2026-02-03 19:03:30|2191.2|2183.2|2190.2|2182.2|2191.2|2183.2|2190|2182|0
1770145420000|2026-02-03 19:03:40|2190.3|2182.3|2190.8|2182.8|2191.6|2183.6|2190.3|2182.3|2
1770145430000|2026-02-03 19:03:50|2191|2183|2190.1|2182.1|2191|2183|2190|2182|0
1770145440000|2026-02-03 19:04:00|2190.4|2182.4|2190.7|2182.7|2192.2|2184.2|2190.4|2182.4|2
1770145450000|2026-02-03 19:04:10|2190.6|2182.6|2190.2|2182.2|2190.6|2182.6|2189.7|2181.7|0
1770145460000|2026-02-03 19:04:20|2190|2182|2187|2179|2190.2|2182.2|2186.8|2178.8|4
1770145470000|2026-02-03 19:04:30|2187.2|2179.2|2189.4|2181.4|2189.6|2181.8|2183.3|2178.9|2
1770145480000|2026-02-03 19:04:40|2189.6|2181.6|2190.4|2182.4|2190.4|2182.4|2189.6|2181.6|0
1770145490000|2026-02-03 19:04:50|2190.3|2182.3|2188.3|2180.3|2190.3|2182.3|2188|2180|0
1770145500000|2026-02-03 19:05:00|2188.4|2180.4|2188.7|2180.7|2188.7|2180.7|2188.4|2180.4|0
1770145510000|2026-02-03 19:05:10|2185.5|2184|2188|2180|2190.4|2184.8|2185.5|2180|4
1770145520000|2026-02-03 19:05:20|2187.9|2179.9|2187.2|2179.2|2187.9|2179.9|2186.8|2178.8|3
1770145530000|2026-02-03 19:05:30|2187.1|2179.1|2187.4|2179.4|2187.4|2181.9|2183.4|2179|3
1770145540000|2026-02-03 19:05:40|2187.5|2179.5|2190.4|2182.4|2190.4|2182.4|2183.6|2179.4|3
1770145550000|2026-02-03 19:05:50|2190.1|2182.1|2190.1|2182.1|2190.4|2182.4|2189.9|2181.9|0
1770145560000|2026-02-03 19:06:00|2190|2182|2189.6|2181.6|2190|2182|2189.4|2181.4|1
1770145570000|2026-02-03 19:06:10|2189.7|2181.7|2188.8|2180.8|2189.9|2181.9|2188.5|2180.5|0
1770145580000|2026-02-03 19:06:20|2188.5|2180.5|2186|2178|2188.5|2180.5|2186|2178|0
1770145590000|2026-02-03 19:06:30|2186.1|2178.1|2187.8|2179.8|2189.6|2182.3|2183.8|2177.8|3
1770145600000|2026-02-03 19:06:40|2188|2180|2188|2180|2189.2|2181.2|2187.5|2179.5|0
1770145610000|2026-02-03 19:06:50|2187.8|2179.8|2188.5|2180.5|2188.5|2180.5|2187.8|2179.8|0
1770145620000|2026-02-03 19:07:00|2188.4|2180.4|2188.6|2180.6|2188.6|2180.6|2188.3|2180.3|0
1770145630000|2026-02-03 19:07:10|2188.7|2180.7|2187.7|2179.7|2188.7|2180.7|2187.2|2179.2|0
1770145640000|2026-02-03 19:07:20|2187.6|2179.6|2188.6|2180.6|2188.6|2180.6|2187.5|2179.5|0
1770145650000|2026-02-03 19:07:30|2188.9|2180.9|2188.3|2180.3|2189.4|2184.3|2185.8|2180.3|7
1770145660000|2026-02-03 19:07:40|2187.1|2179.1|2187.2|2179.2|2187.3|2179.3|2187.1|2179.1|1
1770145670000|2026-02-03 19:07:50|2187.4|2179.4|2186.9|2178.9|2188.4|2180.4|2186.6|2178.6|1
1770145680000|2026-02-03 19:08:00|2187|2179|2188.3|2180.3|2188.8|2180.8|2187|2179|0
1770145690000|2026-02-03 19:08:10|2188.4|2180.4|2188.3|2180.3|2188.4|2180.4|2188.3|2180.3|0
1770145700000|2026-02-03 19:08:20|2188.2|2180.2|2183.9|2182.4|2188.2|2182.8|2183.9|2178.8|1
1770145710000|2026-02-03 19:08:30|2187|2179|2188.3|2180.3|2189.1|2181.1|2187|2179|3
1770145720000|2026-02-03 19:08:40|2188.6|2180.6|2181.6|2173.6|2188.6|2180.6|2181.5|2173.5|5
1770145730000|2026-02-03 19:08:50|2181.5|2173.5|2182.5|2174.5|2182.5|2176.4|2177.7|2173.3|3
1770145740000|2026-02-03 19:09:00|2182.6|2174.6|2179.6|2171.6|2182.6|2174.6|2179.3|2171.3|4
1770145750000|2026-02-03 19:09:10|2179.8|2171.8|2179.6|2171.6|2180.3|2172.3|2179|2171|7
1770145760000|2026-02-03 19:09:20|2180.2|2172.2|2181|2173|2181.5|2173.5|2180.1|2172.1|0
1770145770000|2026-02-03 19:09:30|2181.1|2173.1|2182.9|2174.9|2182.9|2174.9|2180|2172|5
1770145780000|2026-02-03 19:09:40|2183.1|2175.1|2183.9|2175.9|2184.4|2178.8|2180.3|2175|3
1770145790000|2026-02-03 19:09:50|2183.8|2175.8|2182.9|2174.9|2183.9|2179|2180.5|2174.9|2
1770145800000|2026-02-03 19:10:00|2183.2|2175.2|2184.4|2176.4|2184.4|2176.4|2183.1|2175.1|0
1770145810000|2026-02-03 19:10:10|2184.7|2176.7|2184.2|2176.2|2184.7|2176.7|2183.7|2175.7|0
1770145820000|2026-02-03 19:10:20|2184.1|2176.1|2184|2176|2187|2179|2184|2176|7
1770145830000|2026-02-03 19:10:30|2184.1|2176.1|2185.1|2177.1|2185.9|2179.5|2181|2176|10
1770145840000|2026-02-03 19:10:40|2184.7|2176.7|2187.4|2179.4|2187.4|2179.4|2184.4|2176.4|1
1770145850000|2026-02-03 19:10:50|2187.3|2179.3|2188|2180|2188.1|2180.1|2186.5|2178.5|2
1770145860000|2026-02-03 19:11:00|2188.1|2180.1|2190.1|2182.1|2190.1|2182.1|2188.1|2180.1|2
1770145870000|2026-02-03 19:11:10|2190.2|2182.2|2193.8|2185.8|2193.8|2185.8|2190.2|2182.2|2
1770145880000|2026-02-03 19:11:20|2193.5|2185.5|2192.4|2184.4|2193.7|2185.7|2191.9|2183.9|1
1770145890000|2026-02-03 19:11:30|2191.3|2183.3|2193.6|2185.6|2193.6|2189.4|2190.9|2183.1|2
1770145900000|2026-02-03 19:11:40|2193.7|2185.7|2193.8|2185.8|2193.8|2185.8|2193.4|2185.4|1
1770145910000|2026-02-03 19:11:50|2194|2186|2194.1|2186.1|2194.1|2186.1|2194|2186|0
1770145920000|2026-02-03 19:12:00|2195|2187|2196.1|2188.1|2196.4|2188.4|2195|2187|2
1770145930000|2026-02-03 19:12:10|2196|2188|2196.8|2188.8|2197.1|2189.1|2196|2188|1
1770145940000|2026-02-03 19:12:20|2196.9|2188.9|2196.9|2188.9|2197.4|2189.4|2196.6|2188.6|0
1770145950000|2026-02-03 19:12:30|2196.8|2188.8|2197|2189|2197|2189|2195.2|2187.2|1
1770145960000|2026-02-03 19:12:40|2196.7|2188.7|2197.8|2189.8|2197.8|2189.8|2196.7|2188.7|0
1770145970000|2026-02-03 19:12:50|2198|2190|2197.2|2189.2|2198|2190|2196.7|2188.7|0
1770145980000|2026-02-03 19:13:00|2197|2189|2197.3|2189.3|2197.6|2189.6|2196.7|2188.7|0
1770145990000|2026-02-03 19:13:10|2197.6|2189.6|2197.6|2189.6|2199.9|2194|2195.5|2189.3|3
1770146000000|2026-02-03 19:13:20|2197.5|2189.5|2196.4|2188.4|2197.5|2192.1|2193.6|2188|1
1770146010000|2026-02-03 19:13:30|2196.2|2188.2|2198.1|2190.1|2198.5|2190.5|2196.2|2188.2|4
1770146020000|2026-02-03 19:13:40|2198.2|2190.2|2199.1|2191.1|2199.1|2191.1|2198.1|2190.1|1
1770146030000|2026-02-03 19:13:50|2199.2|2191.2|2199.4|2191.4|2199.4|2191.4|2199.2|2191.2|0
1770146040000|2026-02-03 19:14:00|2199.7|2191.7|2202.4|2194.4|2202.4|2194.4|2199.7|2191.7|1
1770146050000|2026-02-03 19:14:10|2203.2|2195.2|2203.8|2195.8|2203.8|2195.8|2203.1|2195.1|0
1770146060000|2026-02-03 19:14:20|2204.5|2196.5|2203.2|2195.2|2204.5|2196.5|2202.2|2194.2|2
1770146070000|2026-02-03 19:14:30|2204|2196|2204.1|2196.1|2204.7|2196.7|2204|2196|0
1770146080000|2026-02-03 19:14:40|2203.9|2195.9|2203.4|2195.4|2204|2196|2203.1|2195.1|1
1770146090000|2026-02-03 19:14:50|2203.6|2195.6|2203.5|2195.5|2204.1|2196.1|2203.5|2195.5|2
1770146100000|2026-02-03 19:15:00|2203.7|2195.7|2204.6|2196.6|2205.3|2197.3|2203.7|2195.7|0
1770146110000|2026-02-03 19:15:10|2204.5|2196.5|2204.9|2196.9|2205|2197|2204.5|2196.5|0
1770146120000|2026-02-03 19:15:20|2204.6|2196.6|2205|2197|2205.2|2197.2|2204.4|2196.4|0
1770146130000|2026-02-03 19:15:30|2206|2198|2205.2|2197.2|2206.1|2200.6|2202.1|2196.9|1
1770146140000|2026-02-03 19:15:40|2205.1|2197.1|2204.2|2196.2|2205.2|2197.2|2204.2|2196.2|0
1770146150000|2026-02-03 19:15:50|2204.3|2196.3|2205.2|2197.2|2205.2|2197.2|2204.3|2196.3|0
1770146160000|2026-02-03 19:16:00|2205.5|2197.5|2205.5|2197.5|2205.5|2197.5|2205.4|2197.4|1
1770146170000|2026-02-03 19:16:10|2206.6|2198.6|2205.4|2197.4|2206.6|2198.6|2205.2|2197.2|0
1770146180000|2026-02-03 19:16:20|2205.5|2197.5|2207.3|2199.3|2207.3|2199.3|2204.9|2196.9|0
1770146190000|2026-02-03 19:16:30|2207.4|2199.4|2207.5|2199.5|2207.7|2199.7|2207.4|2199.4|0
1770146200000|2026-02-03 19:16:40|2207.4|2199.4|2207.3|2199.3|2207.6|2199.6|2207.1|2199.1|0
1770146210000|2026-02-03 19:16:50|2203.8|2202.3|2206.8|2198.8|2207.1|2202.3|2203.8|2198.8|0
1770146220000|2026-02-03 19:17:00|2203.3|2201.8|2205.3|2197.3|2206.7|2201.8|2203.3|2196.5|13
1770146230000|2026-02-03 19:17:10|2205.4|2197.4|2207|2199|2207.7|2199.7|2205.4|2197.4|0
1770146240000|2026-02-03 19:17:20|2206.9|2198.9|2207.2|2199.2|2207.2|2199.2|2206.8|2198.8|0
1770146250000|2026-02-03 19:17:30|2207.3|2199.3|2209.2|2201.2|2210.7|2202.7|2207.3|2199.3|2
1770146260000|2026-02-03 19:17:40|2209.3|2201.3|2209.9|2201.9|2209.9|2201.9|2209.3|2201.3|1
1770146270000|2026-02-03 19:17:50|2209.6|2201.6|2210.5|2202.5|2210.6|2202.6|2208.7|2200.7|2
1770146280000|2026-02-03 19:18:00|2211.3|2203.3|2214.6|2206.6|2214.8|2208.2|2209.7|2203.3|7
1770146290000|2026-02-03 19:18:10|2214.7|2206.7|2214.8|2206.8|2215.1|2207.1|2214.1|2206.1|2
1770146300000|2026-02-03 19:18:20|2215.3|2207.3|2214.9|2206.9|2215.4|2207.4|2214.9|2206.9|0
1770146310000|2026-02-03 19:18:30|2215|2207|2215.1|2207.1|2215.2|2207.2|2214.8|2206.8|0
1770146320000|2026-02-03 19:18:40|2215.2|2207.2|2215.7|2207.7|2216.3|2208.3|2215|2207|4
1770146330000|2026-02-03 19:18:50|2215.8|2207.8|2213.5|2212|2216.6|2212|2213.5|2207.8|0
1770146340000|2026-02-03 19:19:00|2213.6|2212.1|2217.8|2209.8|2218.2|2212.1|2213.4|2208.6|3
1770146350000|2026-02-03 19:19:10|2217.9|2209.9|2218.5|2210.5|2218.6|2210.6|2217.5|2209.5|7
1770146360000|2026-02-03 19:19:20|2218.4|2210.4|2218|2210|2218.6|2210.6|2216.7|2208.7|2
1770146370000|2026-02-03 19:19:30|2218.1|2210.1|2216.4|2208.4|2218.1|2210.1|2216|2208|0
1770146380000|2026-02-03 19:19:40|2216.3|2208.3|2211.9|2203.9|2217.6|2209.6|2211.9|2203.9|18
1770146390000|2026-02-03 19:19:50|2212|2204|2209.8|2201.8|2212.1|2205.2|2206.7|2201.7|42
1770146400000|2026-02-03 19:20:00|2209.7|2201.7|2209.3|2201.3|2209.9|2205|2206.4|2200.3|2
1770146410000|2026-02-03 19:20:10|2209.2|2201.2|2206.6|2198.6|2209.5|2201.5|2206.6|2198.6|2
1770146420000|2026-02-03 19:20:20|2206.8|2198.8|2205.9|2197.9|2209.3|2201.3|2205.7|2197.7|3
1770146430000|2026-02-03 19:20:30|2205.8|2197.8|2208|2200|2208.5|2200.9|2202.1|2197.1|2
1770146440000|2026-02-03 19:20:40|2208.3|2200.3|2207|2199|2209|2201|2206.5|2198.5|1
1770146450000|2026-02-03 19:20:50|2207.1|2199.1|2208.7|2200.7|2208.9|2200.9|2206.9|2198.9|1
1770146460000|2026-02-03 19:21:00|2208.9|2200.9|2212.7|2204.7|2212.8|2204.8|2208.9|2200.9|0
1770146470000|2026-02-03 19:21:10|2212.4|2204.4|2207.9|2199.9|2212.6|2204.6|2207.2|2199.2|2
1770146480000|2026-02-03 19:21:20|2207.7|2199.7|2209.8|2201.8|2209.9|2201.9|2207.7|2199.7|0
1770146490000|2026-02-03 19:21:30|2209.9|2201.9|2210.3|2202.3|2210.4|2202.4|2209.3|2201.3|0
1770146500000|2026-02-03 19:21:40|2210.2|2202.2|2210|2202|2210.4|2202.4|2209.6|2201.6|0
1770146510000|2026-02-03 19:21:50|2210.2|2202.2|2210.2|2202.2|2210.6|2202.6|2209.9|2201.9|0
1770146520000|2026-02-03 19:22:00|2210.3|2202.3|2210.1|2202.1|2210.4|2202.4|2208.8|2200.8|1
1770146530000|2026-02-03 19:22:10|2210.2|2202.2|2210.1|2202.1|2210.2|2202.2|2209.9|2201.9|0
1770146540000|2026-02-03 19:22:20|2209.8|2201.8|2212.4|2204.4|2212.4|2204.4|2209.8|2201.8|1
1770146550000|2026-02-03 19:22:30|2212.5|2204.5|2213.2|2205.2|2213.2|2205.2|2211.4|2203.4|2
1770146560000|2026-02-03 19:22:40|2210|2208.5|2214|2206|2214|2208.5|2209.9|2205.2|0
1770146570000|2026-02-03 19:22:50|2214.1|2206.1|2213.6|2205.6|2214.2|2209.4|2210.9|2205.6|1
1770146580000|2026-02-03 19:23:00|2213.3|2205.3|2214.5|2206.5|2214.8|2209.6|2211.1|2205.3|3
1770146590000|2026-02-03 19:23:10|2214.2|2206.2|2215|2207|2215.1|2207.1|2213.8|2205.8|0
1770146600000|2026-02-03 19:23:20|2214.9|2206.9|2216.3|2208.3|2216.4|2210.8|2212.1|2206.9|1
1770146610000|2026-02-03 19:23:30|2216.2|2208.2|2217.8|2209.8|2218.1|2210.1|2216.1|2208.1|1
1770146620000|2026-02-03 19:23:40|2218|2210|2217.7|2209.7|2218.1|2210.1|2217.2|2209.2|2
1770146630000|2026-02-03 19:23:50|2217.8|2209.8|2215.4|2207.4|2217.8|2209.8|2215.4|2207.4|1
1770146640000|2026-02-03 19:24:00|2215.3|2207.3|2215.5|2207.5|2215.7|2207.7|2215.2|2207.2|0
1770146650000|2026-02-03 19:24:10|2215.4|2207.4|2215.7|2207.7|2215.9|2207.9|2215.4|2207.4|5
1770146660000|2026-02-03 19:24:20|2215.4|2207.4|2212.5|2204.5|2215.7|2207.7|2212.5|2204.5|4
1770146670000|2026-02-03 19:24:30|2211.6|2203.6|2207.5|2199.5|2211.6|2203.6|2207.5|2199.5|4
1770146680000|2026-02-03 19:24:40|2207.7|2199.7|2206.4|2198.4|2208.8|2200.8|2206.4|2198.4|3
1770146690000|2026-02-03 19:24:50|2206.2|2198.2|2206.8|2198.8|2207.7|2199.7|2206.1|2198.1|3
1770146700000|2026-02-03 19:25:00|2207.1|2199.1|2207.6|2199.6|2209.3|2201.3|2207.1|2199.1|2
1770146710000|2026-02-03 19:25:10|2207.4|2199.4|2208|2200|2208.4|2200.4|2207.1|2199.1|0
1770146720000|2026-02-03 19:25:20|2207.4|2199.4|2207.3|2199.3|2208.4|2200.4|2207.2|2199.2|0
1770146730000|2026-02-03 19:25:30|2207.4|2199.4|2206.7|2198.7|2207.7|2199.7|2206.7|2198.7|0
1770146740000|2026-02-03 19:25:40|2207|2199|2206.1|2198.1|2208.1|2200.1|2204.6|2196.6|5
1770146750000|2026-02-03 19:25:50|2205.1|2197.1|2204.4|2196.4|2205.1|2197.1|2204.1|2196.1|0
1770146760000|2026-02-03 19:26:00|2204.3|2196.3|2202.4|2194.4|2204.3|2196.3|2202.3|2194.3|0
1770146770000|2026-02-03 19:26:10|2202.3|2194.3|2202.4|2194.4|2202.4|2194.4|2202.3|2194.3|0
1770146780000|2026-02-03 19:26:20|2202.5|2194.5|2201.8|2193.8|2202.5|2194.5|2201.5|2193.5|0
1770146790000|2026-02-03 19:26:30|2202|2194|2204.2|2196.2|2204.8|2196.8|2202|2194|4
1770146800000|2026-02-03 19:26:40|2204.3|2196.3|2205.2|2197.2|2205.2|2197.2|2204.3|2196.3|0
1770146810000|2026-02-03 19:26:50|2205.3|2197.3|2204.1|2196.1|2205.3|2197.3|2204.1|2196.1|0
1770146820000|2026-02-03 19:27:00|2204.2|2196.2|2205.3|2197.3|2205.3|2197.3|2204.2|2196.2|0
1770146830000|2026-02-03 19:27:10|2204.9|2196.9|2205.2|2197.2|2205.2|2197.2|2204.9|2196.9|0
1770146840000|2026-02-03 19:27:20|2205.4|2197.4|2206|2198|2206.1|2198.1|2205.4|2197.4|0
1770146850000|2026-02-03 19:27:30|2206.1|2198.1|2206.8|2198.8|2206.8|2198.8|2205.7|2197.7|0
1770146860000|2026-02-03 19:27:40|2207|2199|2205.3|2197.3|2208|2200|2205.3|2197.3|1
1770146870000|2026-02-03 19:27:50|2205.7|2197.7|2208.5|2200.5|2208.5|2200.5|2205.6|2197.6|0
1770146880000|2026-02-03 19:28:00|2208.7|2200.7|2210.6|2202.6|2210.7|2202.7|2208.7|2200.7|0
1770146890000|2026-02-03 19:28:10|2210.7|2202.7|2209.3|2201.3|2210.7|2202.7|2209|2201|1
1770146900000|2026-02-03 19:28:20|2209.5|2201.5|2210.6|2202.6|2210.6|2202.6|2209.5|2201.5|0
1770146910000|2026-02-03 19:28:30|2210.8|2202.8|2209.6|2201.6|2212.1|2204.1|2209.1|2201.1|4
1770146920000|2026-02-03 19:28:40|2209.5|2201.5|2210.3|2202.3|2210.9|2202.9|2209.5|2201.5|0
1770146930000|2026-02-03 19:28:50|2210.6|2202.6|2207.4|2199.4|2211.3|2203.3|2207.4|2199.4|6
1770146940000|2026-02-03 19:29:00|2207.5|2199.5|2209.4|2201.4|2209.9|2201.9|2207.5|2199.5|6
1770146950000|2026-02-03 19:29:10|2209.5|2201.5|2210.1|2202.1|2210.1|2202.1|2209.5|2201.5|0
1770146960000|2026-02-03 19:29:20|2210.4|2202.4|2211|2203|2211.4|2203.4|2210.4|2202.4|0
1770146970000|2026-02-03 19:29:30|2211.1|2203.1|2211|2203|2211.7|2203.7|2211|2203|0
1770146980000|2026-02-03 19:29:40|2210.8|2202.8|2207|2199|2210.8|2202.8|2204.2|2196.2|2
1770146990000|2026-02-03 19:29:50|2207.1|2199.1|2206.2|2198.2|2208.1|2200.1|2206|2198|0
1770147000000|2026-02-03 19:30:00|2205.5|2197.5|2205.2|2197.2|2206.2|2198.2|2203|2195|4
1770147010000|2026-02-03 19:30:10|2205.3|2197.3|2204.9|2196.9|2205.3|2197.3|2204.1|2196.1|0
1770147020000|2026-02-03 19:30:20|2204.7|2196.7|2203.7|2195.7|2204.7|2196.7|2203.7|2195.7|0
1770147030000|2026-02-03 19:30:30|2203|2195|2201|2193|2203.1|2195.1|2200.8|2192.8|2
1770147040000|2026-02-03 19:30:40|2201.1|2193.1|2201.3|2193.3|2201.3|2193.3|2200.9|2192.9|0
1770147050000|2026-02-03 19:30:50|2201.4|2193.4|2198.1|2190.1|2201.6|2193.6|2197.8|2189.8|1
1770147060000|2026-02-03 19:31:00|2198.3|2190.3|2198.8|2190.8|2198.8|2190.8|2198.2|2190.2|0
1770147070000|2026-02-03 19:31:10|2199|2191|2200.7|2192.7|2201.2|2193.2|2199|2191|0
1770147080000|2026-02-03 19:31:20|2200.5|2192.5|2198.9|2190.9|2200.5|2192.5|2198.9|2190.9|0
1770147090000|2026-02-03 19:31:30|2199|2191|2200.1|2192.1|2200.1|2192.1|2198.9|2190.9|0
1770147100000|2026-02-03 19:31:40|2199.5|2191.5|2198.4|2190.4|2200.2|2192.2|2198.2|2190.2|0
1770147110000|2026-02-03 19:31:50|2198.7|2190.7|2198.9|2190.9|2198.9|2190.9|2198.4|2190.4|0
1770147120000|2026-02-03 19:32:00|2198.8|2190.8|2198.7|2190.7|2198.8|2190.8|2196.8|2188.8|0
1770147130000|2026-02-03 19:32:10|2199.1|2191.1|2201|2193|2201.1|2193.1|2199.1|2191.1|1
1770147140000|2026-02-03 19:32:20|2200.9|2192.9|2201.9|2193.9|2201.9|2193.9|2200.9|2192.9|0
1770147150000|2026-02-03 19:32:30|2201.8|2193.8|2201.8|2193.8|2201.9|2193.9|2201.6|2193.6|0
1770147160000|2026-02-03 19:32:40|2201.9|2193.9|2202.1|2194.1|2202.1|2194.1|2201.9|2193.9|0
1770147170000|2026-02-03 19:32:50|2202|2194|2202.1|2194.1|2202.1|2194.1|2202|2194|0
1770147180000|2026-02-03 19:33:00|2202.2|2194.2|2202.5|2194.5|2202.5|2194.5|2202.2|2194.2|0
1770147190000|2026-02-03 19:33:10|2202.9|2194.9|2200.8|2192.8|2202.9|2194.9|2198.8|2190.8|2
1770147200000|2026-02-03 19:33:20|2201.1|2193.1|2201.3|2193.3|2201.3|2193.3|2201.1|2193.1|1
1770147220000|2026-02-03 19:33:40|2201.4|2193.4|2201.7|2193.7|2201.9|2193.9|2201.4|2193.4|0
1770147230000|2026-02-03 19:33:50|2202.1|2194.1|2202|2194|2202.4|2194.4|2202|2194|0
1770147240000|2026-02-03 19:34:00|2202.1|2194.1|2202|2194|2202.1|2194.1|2202|2194|0
1770147250000|2026-02-03 19:34:10|2202.1|2194.1|2198.7|2190.7|2202.1|2194.1|2198.7|2190.7|2
1770147260000|2026-02-03 19:34:20|2198.8|2190.8|2198.5|2190.5|2198.8|2190.8|2198.5|2190.5|0
1770147270000|2026-02-03 19:34:30|2198.4|2190.4|2199|2191|2199|2191|2198.4|2190.4|1
1770147280000|2026-02-03 19:34:40|2199.2|2191.2|2198.7|2190.7|2199.6|2191.6|2198.4|2190.4|0
1770147290000|2026-02-03 19:34:50|2199|2191|2194.8|2193.3|2199|2193.3|2194.8|2188.7|1
1770147300000|2026-02-03 19:35:00|2197.1|2189.1|2201.4|2193.4|2201.4|2193.4|2197.1|2189.1|5
1770147310000|2026-02-03 19:35:10|2201.5|2193.5|2202.8|2194.8|2202.8|2194.8|2201.5|2193.5|0
1770147320000|2026-02-03 19:35:20|2203.3|2195.3|2203.6|2195.6|2203.6|2195.6|2203.3|2195.3|0
1770147330000|2026-02-03 19:35:30|2203.8|2195.8|2205.5|2197.5|2205.5|2197.5|2203.5|2195.5|10
1770147340000|2026-02-03 19:35:40|2205.8|2197.8|2206|2198|2206.4|2198.4|2205.8|2197.8|0
1770147370000|2026-02-03 19:36:10|2205|2197|2203.9|2195.9|2205|2197|2203.8|2195.8|0
1770147380000|2026-02-03 19:36:20|2204.3|2196.3|2202.7|2194.7|2204.6|2196.6|2201.9|2193.9|1
1770147390000|2026-02-03 19:36:30|2203.2|2195.2|2204.2|2196.2|2204.2|2196.2|2203.2|2195.2|0
1770147400000|2026-02-03 19:36:40|2204.8|2196.8|2201.7|2193.7|2204.8|2196.8|2200.5|2192.5|0
1770147410000|2026-02-03 19:36:50|2202.4|2194.4|2203.6|2195.6|2203.6|2195.6|2202.3|2194.3|0
1770147420000|2026-02-03 19:37:00|2203.8|2195.8|2203.8|2195.8|2203.8|2195.8|2203.8|2195.8|0
1770147430000|2026-02-03 19:37:10|2203.7|2195.7|2203.5|2195.5|2203.8|2195.8|2203|2195|1
1770147440000|2026-02-03 19:37:20|2203.6|2195.6|2203.1|2195.1|2203.6|2195.6|2203.1|2195.1|0
1770147460000|2026-02-03 19:37:40|2202.7|2194.7|2203|2195|2203|2195|2202.7|2194.7|2
1770147470000|2026-02-03 19:37:50|2203.1|2195.1|2205|2197|2205|2197|2203.1|2195.1|1
1770147480000|2026-02-03 19:38:00|2205.9|2197.9|2206.7|2198.7|2206.7|2198.7|2205.9|2197.9|0
1770147490000|2026-02-03 19:38:10|2206.8|2198.8|2206.8|2198.8|2206.8|2198.8|2206.7|2198.7|0
1770147500000|2026-02-03 19:38:20|2206.9|2198.9|2207|2199|2207|2199|2206.7|2198.7|0
1770147510000|2026-02-03 19:38:30|2206.9|2198.9|2206.8|2198.8|2206.9|2198.9|2206.7|2198.7|0
1770147520000|2026-02-03 19:38:40|2206.9|2198.9|2204.4|2196.4|2206.9|2198.9|2202.9|2194.9|1
1770147530000|2026-02-03 19:38:50|2204.7|2196.7|2205.6|2197.6|2205.6|2197.6|2204.7|2196.7|0
1770147540000|2026-02-03 19:39:00|2205.7|2197.7|2206.8|2198.8|2206.8|2198.8|2205.6|2197.6|0
1770147550000|2026-02-03 19:39:10|2206.9|2198.9|2206.4|2198.4|2207|2199|2206.4|2198.4|0
1770147560000|2026-02-03 19:39:20|2206.6|2198.6|2206.8|2198.8|2206.8|2198.8|2206.6|2198.6|0
1770147570000|2026-02-03 19:39:30|2207.1|2199.1|2208.6|2200.6|2209.9|2204.1|2205.6|2199.1|33
1770147580000|2026-02-03 19:39:40|2208.9|2200.9|2210|2202|2210.2|2202.2|2208.9|2200.9|4
1770147590000|2026-02-03 19:39:50|2209.9|2201.9|2207.7|2199.7|2209.9|2201.9|2207.5|2199.5|1
1770147600000|2026-02-03 19:40:00|2207.8|2199.8|2207.8|2199.8|2207.8|2199.8|2207.8|2199.8|0
1770147610000|2026-02-03 19:40:10|2207.5|2199.5|2209.5|2201.5|2209.6|2201.6|2207.5|2199.5|1
1770147620000|2026-02-03 19:40:20|2209.7|2201.7|2210.1|2202.1|2210.1|2202.1|2209.7|2201.7|0
1770147630000|2026-02-03 19:40:30|2210|2202|2210.1|2202.1|2210.2|2202.2|2210|2202|0
1770147640000|2026-02-03 19:40:40|2210.2|2202.2|2210.3|2202.3|2210.3|2202.3|2210.1|2202.1|0
1770147650000|2026-02-03 19:40:50|2210.4|2202.4|2210.5|2202.5|2210.5|2202.5|2210.4|2202.4|0
1770147660000|2026-02-03 19:41:00|2210.2|2202.2|2210.3|2202.3|2210.3|2202.3|2210.2|2202.2|0
1770147670000|2026-02-03 19:41:10|2213.3|2205.3|2212.9|2204.9|2213.3|2205.3|2212.8|2204.8|1
1770147680000|2026-02-03 19:41:20|2213.1|2205.1|2211.5|2203.5|2213.3|2205.3|2210.8|2202.8|4
1770147690000|2026-02-03 19:41:30|2212.3|2204.3|2212.9|2204.9|2212.9|2204.9|2212.1|2204.1|0
1770147700000|2026-02-03 19:41:40|2212.6|2204.6|2212.4|2204.4|2212.9|2204.9|2212|2204|0
1770147710000|2026-02-03 19:41:50|2212.5|2204.5|2211.6|2203.6|2212.7|2204.7|2211.6|2203.6|0
1770147720000|2026-02-03 19:42:00|2211.8|2203.8|2212.8|2204.8|2213|2205|2211.7|2203.7|2
1770147730000|2026-02-03 19:42:10|2212.7|2204.7|2209.7|2201.7|2212.8|2204.8|2209.7|2201.7|3
1770147740000|2026-02-03 19:42:20|2209.6|2201.6|2209.8|2201.8|2209.8|2202.9|2204.4|2200.9|1
1770147750000|2026-02-03 19:42:30|2209.5|2201.5|2207.9|2199.9|2210.4|2202.4|2207.8|2199.8|0
1770147760000|2026-02-03 19:42:40|2208.2|2200.2|2208.2|2200.2|2208.3|2200.3|2208|2200|0
1770147770000|2026-02-03 19:42:50|2208.1|2200.1|2209.5|2201.5|2209.6|2201.6|2207.9|2199.9|0
1770147780000|2026-02-03 19:43:00|2209.4|2201.4|2208.4|2200.4|2209.4|2201.4|2208.2|2200.2|0
1770147790000|2026-02-03 19:43:10|2208.5|2200.5|2212|2204|2212|2204|2208.5|2200.5|0
1770147800000|2026-02-03 19:43:20|2212.4|2204.4|2211.4|2203.4|2212.8|2204.8|2211.2|2203.2|2
1770147810000|2026-02-03 19:43:30|2211.3|2203.3|2209.8|2201.8|2211.3|2203.3|2209.7|2201.7|2
1770147820000|2026-02-03 19:43:40|2210.3|2202.3|2210.3|2202.3|2210.8|2202.8|2210.3|2202.3|0
1770147830000|2026-02-03 19:43:50|2210.4|2202.4|2211.2|2203.2|2211.7|2203.7|2210.4|2202.4|0
1770147840000|2026-02-03 19:44:00|2210.9|2202.9|2211|2203|2211.3|2203.3|2210.6|2202.6|0
1770147850000|2026-02-03 19:44:10|2211.2|2203.2|2210|2202|2211.5|2203.5|2209.4|2201.4|0
1770147860000|2026-02-03 19:44:20|2210.3|2202.3|2210.2|2202.2|2210.4|2202.4|2209.7|2201.7|0
1770147870000|2026-02-03 19:44:30|2210|2202|2210.1|2202.1|2210.2|2202.2|2209.7|2201.7|0
1770147880000|2026-02-03 19:44:40|2210|2202|2211|2203|2211.1|2203.1|2209.8|2201.8|0
1770147890000|2026-02-03 19:44:50|2211.1|2203.1|2210.9|2202.9|2211.1|2203.1|2210.6|2202.6|0
1770147900000|2026-02-03 19:45:00|2211.2|2203.2|2210.4|2202.4|2211.4|2203.4|2209.8|2201.8|3
1770147910000|2026-02-03 19:45:10|2210.3|2202.3|2204.6|2196.6|2210.3|2202.3|2203|2195|5
1770147920000|2026-02-03 19:45:20|2204.3|2196.3|2203.8|2195.8|2204.6|2196.6|2203.8|2195.8|0
1770147930000|2026-02-03 19:45:30|2203.9|2195.9|2204.2|2196.2|2204.5|2196.5|2203.7|2195.7|0
1770147940000|2026-02-03 19:45:40|2204.4|2196.4|2204|2196|2204.4|2196.4|2203.7|2195.7|0
1770147950000|2026-02-03 19:45:50|2204.1|2196.1|2204.2|2196.2|2204.3|2196.3|2203.9|2195.9|0
1770147960000|2026-02-03 19:46:00|2204.3|2196.3|2203.3|2195.3|2204.3|2196.3|2202.3|2194.3|2
1770147970000|2026-02-03 19:46:10|2203.5|2195.5|2202.4|2194.4|2203.5|2195.5|2202.4|2194.4|1
1770147980000|2026-02-03 19:46:20|2202.2|2194.2|2203|2195|2203.3|2195.3|2202.2|2194.2|1
1770147990000|2026-02-03 19:46:30|2203.2|2195.2|2199.9|2191.9|2203.2|2195.2|2199.4|2191.4|1
1770148000000|2026-02-03 19:46:40|2200.8|2192.8|2201.5|2193.5|2201.5|2193.5|2200|2192|0
1770148010000|2026-02-03 19:46:50|2201.7|2193.7|2200.3|2192.3|2202.8|2194.8|2200.3|2192.3|2
1770148020000|2026-02-03 19:47:00|2200.7|2192.7|2201.5|2193.5|2201.5|2193.5|2200.3|2192.3|1
1770148030000|2026-02-03 19:47:10|2201.2|2193.2|2201|2193|2202.3|2194.3|2200.7|2192.7|2
1770148040000|2026-02-03 19:47:20|2201.2|2193.2|2200.2|2192.2|2201.2|2193.2|2200.2|2192.2|1
1770148050000|2026-02-03 19:47:30|2200.1|2192.1|2200.1|2192.1|2200.3|2192.3|2200|2192|0
1770148060000|2026-02-03 19:47:40|2200.5|2192.5|2200.8|2192.8|2200.8|2192.8|2200.1|2192.1|0
1770148070000|2026-02-03 19:47:50|2201.2|2193.2|2202.6|2194.6|2202.7|2194.7|2201.1|2193.1|0
1770148080000|2026-02-03 19:48:00|2202.7|2194.7|2200.9|2192.9|2202.7|2194.7|2200.9|2192.9|1
1770148090000|2026-02-03 19:48:10|2200.8|2192.8|2200.1|2192.1|2201.4|2195.7|2197.2|2192.1|1
1770148100000|2026-02-03 19:48:20|2200.3|2192.3|2200.7|2192.7|2201|2193|2200.2|2192.2|0
1770148110000|2026-02-03 19:48:30|2201.2|2193.2|2199|2197.5|2201.5|2197.6|2199|2193.2|0
1770148120000|2026-02-03 19:48:40|2203|2195|2204|2196|2204|2196|2203|2195|2
1770148130000|2026-02-03 19:48:50|2204.3|2196.3|2204.1|2196.1|2205.5|2197.5|2204|2196|1
1770148140000|2026-02-03 19:49:00|2204.3|2196.3|2206.1|2198.1|2206.7|2198.7|2204.3|2196.3|3
1770148150000|2026-02-03 19:49:10|2206.2|2198.2|2204.5|2196.5|2206.6|2198.6|2204.5|2196.5|0
1770148160000|2026-02-03 19:49:20|2204.8|2196.8|2205.4|2197.4|2205.4|2197.4|2204.8|2196.8|0
1770148170000|2026-02-03 19:49:30|2205.2|2197.2|2206.3|2198.3|2206.5|2201|2202.5|2196.9|1
1770148180000|2026-02-03 19:49:40|2204.4|2196.4|2203.9|2195.9|2204.6|2196.6|2203.6|2195.6|0
1770148190000|2026-02-03 19:49:50|2204|2196|2204.5|2196.5|2204.7|2196.7|2204|2196|0
1770148200000|2026-02-03 19:50:00|2204.1|2196.1|2204|2196|2204.2|2196.2|2203.8|2195.8|0
1770148210000|2026-02-03 19:50:10|2204.1|2196.1|2205.3|2197.3|2205.3|2197.3|2204.1|2196.1|0
1770148220000|2026-02-03 19:50:20|2205.5|2197.5|2205.2|2197.2|2205.5|2197.5|2205|2197|0
1770148230000|2026-02-03 19:50:30|2205.3|2197.3|2205.9|2197.9|2205.9|2197.9|2205.2|2197.2|0
1770148240000|2026-02-03 19:50:40|2205.1|2197.1|2205.9|2197.9|2205.9|2197.9|2204.9|2196.9|0
1770148250000|2026-02-03 19:50:50|2206|2198|2206.7|2198.7|2206.7|2198.7|2206|2198|1
1770148260000|2026-02-03 19:51:00|2205.4|2197.4|2203.2|2195.2|2205.5|2197.5|2203.1|2195.1|2
1770148270000|2026-02-03 19:51:10|2202.2|2194.2|2200.9|2192.9|2202.2|2194.2|2200.6|2192.6|0
1770148280000|2026-02-03 19:51:20|2200.8|2192.8|2197.1|2189.1|2201|2193|2197.1|2189.1|4
1770148290000|2026-02-03 19:51:30|2197|2189|2198.7|2190.7|2198.7|2190.7|2196.9|2188.9|2
1770148300000|2026-02-03 19:51:40|2198.8|2190.8|2200.6|2192.6|2200.6|2192.6|2198.8|2190.8|0
1770148310000|2026-02-03 19:51:50|2200.7|2192.7|2200|2192|2200.7|2192.7|2199.5|2191.5|0
1770148320000|2026-02-03 19:52:00|2200.1|2192.1|2199.4|2191.4|2200.1|2192.1|2199.1|2191.1|1
1770148330000|2026-02-03 19:52:10|2199.8|2191.8|2200.3|2192.3|2200.8|2192.8|2199.5|2191.5|2
1770148340000|2026-02-03 19:52:20|2200.1|2192.1|2199.5|2191.5|2200.1|2192.1|2199.5|2191.5|0
1770148350000|2026-02-03 19:52:30|2199.4|2191.4|2200.8|2192.8|2200.8|2192.8|2199.4|2191.4|0
1770148360000|2026-02-03 19:52:40|2200.7|2192.7|2198.3|2190.3|2200.7|2192.7|2198.1|2190.1|0
1770148370000|2026-02-03 19:52:50|2198.1|2190.1|2197.2|2189.2|2198.1|2190.1|2196.2|2188.2|0
1770148380000|2026-02-03 19:53:00|2197.1|2189.1|2196.2|2188.2|2197.1|2189.7|2191.2|2185.3|11
1770148390000|2026-02-03 19:53:10|2197.2|2189.2|2196.9|2188.9|2198.2|2190.2|2196.9|2188.9|2
1770148400000|2026-02-03 19:53:20|2197.1|2189.1|2198|2190|2198.9|2190.9|2197.1|2189.1|2
1770148410000|2026-02-03 19:53:30|2198.1|2190.1|2196.5|2188.5|2198.1|2190.1|2195.9|2187.9|2
1770148420000|2026-02-03 19:53:40|2196.6|2188.6|2197.4|2189.4|2197.4|2189.4|2196.3|2188.3|7
1770148430000|2026-02-03 19:53:50|2197.6|2189.6|2197.5|2189.5|2197.6|2189.6|2197.1|2189.1|0
1770148440000|2026-02-03 19:54:00|2197.7|2189.7|2197.2|2189.2|2198.1|2193|2194.5|2187.5|2
1770148450000|2026-02-03 19:54:10|2197.3|2189.3|2196.7|2188.7|2197.4|2192.1|2193.6|2188.5|1
1770148460000|2026-02-03 19:54:20|2196.8|2188.8|2194.7|2186.7|2196.8|2188.8|2194.1|2186.1|7
1770148470000|2026-02-03 19:54:30|2195.6|2187.6|2199.1|2191.1|2199.1|2191.1|2195.6|2187.6|2
1770148480000|2026-02-03 19:54:40|2199.3|2191.3|2199.7|2191.7|2199.7|2191.7|2199|2191|1
1770148490000|2026-02-03 19:54:50|2199.8|2191.8|2200.1|2192.1|2200.3|2192.3|2199.8|2191.8|0
1770148500000|2026-02-03 19:55:00|2199.9|2191.9|2200.2|2192.2|2200.2|2192.2|2199.7|2191.7|0
1770148510000|2026-02-03 19:55:10|2200|2192|2200.4|2192.4|2200.4|2192.4|2200|2192|0
1770148520000|2026-02-03 19:55:20|2200.5|2192.5|2201.9|2193.9|2202.1|2194.1|2200.4|2192.4|2
1770148530000|2026-02-03 19:55:30|2201.8|2193.8|2202.5|2194.5|2202.5|2194.5|2201.8|2193.8|0
1770148540000|2026-02-03 19:55:40|2202.2|2194.2|2202.2|2194.2|2202.3|2194.3|2201.7|2193.7|0
1770148550000|2026-02-03 19:55:50|2202.1|2194.1|2202.3|2194.3|2202.3|2194.3|2202|2194|0
1770148560000|2026-02-03 19:56:00|2202.6|2194.6|2205.1|2197.1|2205.1|2197.1|2202.6|2194.6|1
1770148570000|2026-02-03 19:56:10|2205.2|2197.2|2206.1|2198.1|2206.2|2198.2|2205.2|2197.2|0
1770148580000|2026-02-03 19:56:20|2205|2197|2206.2|2198.2|2206.2|2198.2|2205|2197|2
1770148590000|2026-02-03 19:56:30|2206.1|2198.1|2205.9|2197.9|2206.1|2198.1|2205.6|2197.6|0
1770148600000|2026-02-03 19:56:40|2205.8|2197.8|2205.7|2197.7|2205.8|2197.8|2205.6|2197.6|0
1770148610000|2026-02-03 19:56:50|2206.1|2198.1|2208.8|2200.8|2208.8|2200.8|2206.1|2198.1|0
1770148620000|2026-02-03 19:57:00|2208.7|2200.7|2208.7|2200.7|2208.7|2200.7|2208.4|2200.4|0
1770148630000|2026-02-03 19:57:10|2209.2|2201.2|2208.8|2200.8|2209.2|2201.2|2208.4|2200.4|0
1770148640000|2026-02-03 19:57:20|2208.7|2200.7|2209|2201|2209|2201|2208.4|2200.4|2
1770148650000|2026-02-03 19:57:30|2209.3|2201.3|2209.5|2201.5|2209.6|2201.6|2209.1|2201.1|0
1770148670000|2026-02-03 19:57:50|2209.4|2201.4|2208.8|2200.8|2209.8|2201.8|2208.4|2200.4|6
1770148680000|2026-02-03 19:58:00|2208.4|2200.4|2209.5|2201.5|2209.7|2201.7|2208.3|2200.3|0
1770148690000|2026-02-03 19:58:10|2209.7|2201.7|2209.3|2201.3|2211.1|2203.1|2209.3|2201.3|0
1770148700000|2026-02-03 19:58:20|2209.5|2201.5|2209.7|2201.7|2210|2202|2209.2|2201.2|0
1770148710000|2026-02-03 19:58:30|2209.6|2201.6|2209.4|2201.4|2209.6|2201.6|2207.5|2199.5|1
1770148720000|2026-02-03 19:58:40|2209.1|2201.1|2209.4|2201.4|2209.7|2201.7|2209|2201|0
1770148730000|2026-02-03 19:58:50|2209.6|2201.6|2209.4|2201.4|2210.6|2202.6|2209.1|2201.1|0
1770148740000|2026-02-03 19:59:00|2209.7|2201.7|2209.4|2201.4|2209.7|2201.7|2209.2|2201.2|0
1770148750000|2026-02-03 19:59:10|2209|2201|2209.3|2201.3|2209.5|2201.5|2209|2201|0
1770148760000|2026-02-03 19:59:20|2209.4|2201.4|2209.5|2201.5|2209.6|2201.6|2209.4|2201.4|0
1770148770000|2026-02-03 19:59:30|2209.3|2201.3|2209|2201|2209.3|2201.3|2207.1|2199.1|1
1770148780000|2026-02-03 19:59:40|2209.6|2201.6|2210.2|2202.2|2210.3|2202.3|2209.1|2201.1|0
1770148790000|2026-02-03 19:59:50|2210.1|2202.1|2210.1|2202.1|2210.1|2202.1|2210|2202|0
1770148800000|2026-02-03 20:00:00|2209.7|2201.7|2208.9|2200.9|2209.8|2201.8|2208.2|2200.2|2
1770148810000|2026-02-03 20:00:10|2208.3|2200.3|2209|2201|2209.7|2201.7|2207.9|2199.9|0
1770148820000|2026-02-03 20:00:20|2208.9|2200.9|2206.9|2198.9|2208.9|2200.9|2206.9|2198.9|0
1770148830000|2026-02-03 20:00:30|2205.9|2197.9|2206|2198|2206.8|2198.8|2205.2|2197.2|0
1770148840000|2026-02-03 20:00:40|2206.1|2198.1|2206.7|2198.7|2206.8|2198.8|2206|2198|0
1770148850000|2026-02-03 20:00:50|2206.8|2198.8|2207.5|2199.5|2207.5|2199.5|2206.8|2198.8|0
1770148860000|2026-02-03 20:01:00|2207.4|2199.4|2204.3|2196.3|2207.4|2199.4|2204|2196|0
1770148870000|2026-02-03 20:01:10|2204.8|2196.8|2204.6|2196.6|2204.9|2196.9|2204.2|2196.2|0
1770148880000|2026-02-03 20:01:20|2204.4|2196.4|2202.3|2194.3|2204.4|2196.4|2201.7|2193.7|0
1770148890000|2026-02-03 20:01:30|2202.2|2194.2|2203.8|2195.8|2203.8|2195.8|2202|2194|0
1770148900000|2026-02-03 20:01:40|2204|2196|2204.9|2196.9|2205.9|2197.9|2203.7|2195.7|0
1770148910000|2026-02-03 20:01:50|2205.2|2197.2|2205.4|2197.4|2205.5|2197.5|2205.2|2197.2|0
1770148920000|2026-02-03 20:02:00|2204.1|2196.1|2204.9|2196.9|2205.7|2197.7|2204.1|2196.1|0
1770148930000|2026-02-03 20:02:10|2204.6|2196.6|2205.7|2197.7|2206|2198|2203.6|2195.6|1
1770148940000|2026-02-03 20:02:20|2205.8|2197.8|2206.1|2198.1|2206.1|2198.1|2205.4|2197.4|0
1770148950000|2026-02-03 20:02:30|2206.3|2198.3|2206.3|2198.3|2206.9|2198.9|2206.3|2198.3|0
1770148960000|2026-02-03 20:02:40|2206.5|2198.5|2206.2|2198.2|2206.5|2198.5|2205.8|2197.8|0
1770148970000|2026-02-03 20:02:50|2205.9|2197.9|2206.6|2198.6|2206.6|2198.6|2205.9|2197.9|0
1770148980000|2026-02-03 20:03:00|2206.4|2198.4|2208.5|2200.5|2208.5|2200.5|2206.4|2198.4|1
1770148990000|2026-02-03 20:03:10|2208.1|2200.1|2207|2199|2208.1|2200.1|2207|2199|0
1770149000000|2026-02-03 20:03:20|2204.7|2196.7|2203.8|2195.8|2204.7|2196.7|2203.3|2195.3|0
1770149010000|2026-02-03 20:03:30|2203.5|2195.5|2202.5|2194.5|2203.6|2195.6|2202.3|2194.3|0
1770149020000|2026-02-03 20:03:40|2202.1|2194.1|2200.9|2192.9|2202.3|2194.3|2200.9|2192.9|0
1770149030000|2026-02-03 20:03:50|2201.2|2193.2|2202.6|2194.6|2202.9|2194.9|2200.9|2192.9|0
1770149040000|2026-02-03 20:04:00|2202.8|2194.8|2202|2194|2203|2195|2202|2194|0
1770149050000|2026-02-03 20:04:10|2201.9|2193.9|2201.8|2193.8|2201.9|2193.9|2201.8|2193.8|0
1770149060000|2026-02-03 20:04:20|2201.7|2193.7|2201.7|2193.7|2201.7|2193.7|2201.5|2193.5|0
1770149070000|2026-02-03 20:04:30|2201.6|2193.6|2203.4|2195.4|2203.4|2195.4|2201.1|2193.1|0
1770149080000|2026-02-03 20:04:40|2203.5|2195.5|2203.9|2195.9|2204.1|2196.1|2203.4|2195.4|1
1770149090000|2026-02-03 20:04:50|2204|2196|2204.1|2196.1|2204.1|2196.1|2204|2196|0
1770149100000|2026-02-03 20:05:00|2203.9|2195.9|2204.7|2196.7|2205|2197|2203.7|2195.7|4
1770149110000|2026-02-03 20:05:10|2203.9|2195.9|2203.1|2195.1|2204.1|2196.1|2203.1|2195.1|0
1770149120000|2026-02-03 20:05:20|2203.2|2195.2|2203.5|2195.5|2203.6|2195.6|2203.2|2195.2|0
1770149130000|2026-02-03 20:05:30|2203.6|2195.6|2203|2195|2204.3|2196.3|2202.8|2194.8|0
1770149140000|2026-02-03 20:05:40|2202.8|2194.8|2202.6|2194.6|2202.8|2197.6|2199.1|2192.7|2
1770149150000|2026-02-03 20:05:50|2203.1|2195.1|2203.6|2195.6|2203.6|2195.6|2202.5|2194.5|0
1770149160000|2026-02-03 20:06:00|2203.7|2195.7|2203.6|2195.6|2203.7|2195.7|2203|2195|0
1770149170000|2026-02-03 20:06:10|2203.4|2195.4|2203.8|2195.8|2203.9|2195.9|2202.8|2194.8|0
1770149180000|2026-02-03 20:06:20|2203.9|2195.9|2205.4|2197.4|2205.5|2197.5|2203.9|2195.9|0
1770149190000|2026-02-03 20:06:30|2205.3|2197.3|2205.3|2197.3|2205.5|2197.5|2205|2197|2
1770149200000|2026-02-03 20:06:40|2205.2|2197.2|2205.4|2197.4|2205.5|2197.5|2205|2197|0
1770149210000|2026-02-03 20:06:50|2205.5|2197.5|2205.6|2197.6|2205.6|2197.6|2205.5|2197.5|0
1770149220000|2026-02-03 20:07:00|2205.5|2197.5|2205.1|2197.1|2205.5|2197.5|2204.9|2196.9|0
1770149230000|2026-02-03 20:07:10|2205.2|2197.2|2205.2|2197.2|2205.5|2197.5|2205.1|2197.1|0
1770149240000|2026-02-03 20:07:20|2205.5|2197.5|2203.4|2195.4|2205.6|2197.6|2203.1|2195.1|2
1770149250000|2026-02-03 20:07:30|2203.3|2195.3|2205.9|2197.9|2205.9|2197.9|2203.1|2195.1|0
1770149260000|2026-02-03 20:07:40|2205.8|2197.8|2205.6|2197.6|2205.8|2197.8|2204.8|2196.8|0
1770149270000|2026-02-03 20:07:50|2206.1|2198.1|2207.5|2199.5|2207.6|2199.6|2206.1|2198.1|0
1770149280000|2026-02-03 20:08:00|2207.6|2199.6|2207.5|2199.5|2207.8|2199.8|2206.2|2198.2|0
1770149290000|2026-02-03 20:08:10|2207.1|2199.1|2207.7|2199.7|2207.7|2199.7|2207.1|2199.1|0
1770149300000|2026-02-03 20:08:20|2207.5|2199.5|2206.5|2198.5|2207.5|2199.5|2206.4|2198.4|0
1770149310000|2026-02-03 20:08:30|2206.6|2198.6|2205.8|2197.8|2206.9|2198.9|2205.7|2197.7|0
1770149320000|2026-02-03 20:08:40|2205.9|2197.9|2206.5|2198.5|2206.7|2198.7|2205.9|2197.9|0
1770149330000|2026-02-03 20:08:50|2206.6|2198.6|2207.6|2199.6|2207.6|2199.6|2206.6|2198.6|0
1770149340000|2026-02-03 20:09:00|2207.7|2199.7|2207.7|2199.7|2207.7|2199.7|2207.6|2199.6|0
1770149350000|2026-02-03 20:09:10|2207.6|2199.6|2207.7|2199.7|2207.7|2199.7|2207.6|2199.6|0
1770149360000|2026-02-03 20:09:20|2207.6|2199.6|2207.6|2199.6|2207.7|2199.7|2207.5|2199.5|0
1770149370000|2026-02-03 20:09:30|2207.7|2199.7|2208.2|2200.2|2208.2|2200.2|2207.7|2199.7|0
1770149380000|2026-02-03 20:09:40|2208|2200|2208|2200|2208|2200|2207.9|2199.9|0
1770149410000|2026-02-03 20:10:10|2207.9|2199.9|2207.9|2199.9|2207.9|2199.9|2207.9|2199.9|0
1770149420000|2026-02-03 20:10:20|2207.6|2199.6|2207.6|2199.6|2207.7|2199.7|2207.2|2199.2|0
1770149430000|2026-02-03 20:10:30|2207.5|2199.5|2207.3|2199.3|2207.6|2199.6|2207.1|2199.1|0
1770149440000|2026-02-03 20:10:40|2207.6|2199.6|2205.9|2197.9|2207.6|2202.3|2203.8|2197.4|1
1770149450000|2026-02-03 20:10:50|2206.1|2198.1|2206.7|2198.7|2206.8|2198.8|2206.1|2198.1|0
1770149460000|2026-02-03 20:11:00|2206.9|2198.9|2208.1|2200.1|2208.1|2200.1|2206.9|2198.9|0
1770149470000|2026-02-03 20:11:10|2207.8|2199.8|2207.2|2199.2|2208.1|2200.1|2206.7|2198.7|0
1770149480000|2026-02-03 20:11:20|2207.1|2199.1|2207.2|2199.2|2207.2|2199.2|2206|2198|0
1770149490000|2026-02-03 20:11:30|2207.3|2199.3|2206.3|2198.3|2207.7|2201.4|2202.9|2197.1|2
1770149500000|2026-02-03 20:11:40|2205.7|2197.7|2206.2|2198.2|2206.3|2200.7|2202.2|2197.7|0
1770149510000|2026-02-03 20:11:50|2206.1|2198.1|2206.3|2198.3|2206.3|2198.3|2206|2198|0
1770149520000|2026-02-03 20:12:00|2206.4|2198.4|2206.3|2198.3|2206.4|2198.4|2206.1|2198.1|0
1770149530000|2026-02-03 20:12:10|2206|2198|2206.4|2198.4|2206.4|2198.4|2206|2198|0
1770149540000|2026-02-03 20:12:20|2206.2|2198.2|2206.2|2198.2|2206.3|2198.3|2206.2|2198.2|0
1770149550000|2026-02-03 20:12:30|2206.3|2198.3|2208.1|2200.1|2208.2|2200.2|2206.2|2198.2|1
1770149560000|2026-02-03 20:12:40|2207.8|2199.8|2208.4|2200.4|2208.5|2200.5|2207.8|2199.8|0
1770149570000|2026-02-03 20:12:50|2208.5|2200.5|2210.3|2202.3|2210.6|2202.6|2208.5|2200.5|0
1770149580000|2026-02-03 20:13:00|2210.6|2202.6|2210.7|2202.7|2210.7|2202.7|2210|2202|0
1770149590000|2026-02-03 20:13:10|2210.4|2202.4|2210.6|2202.6|2211|2203|2210.4|2202.4|0
1770149600000|2026-02-03 20:13:20|2210.5|2202.5|2211|2203|2211|2203|2210.3|2202.3|0
1770149610000|2026-02-03 20:13:30|2211.2|2203.2|2211.1|2203.1|2211.2|2203.2|2211.1|2203.1|0
1770149620000|2026-02-03 20:13:40|2211.2|2203.2|2210.8|2202.8|2211.2|2203.2|2210.8|2202.8|1
1770149630000|2026-02-03 20:13:50|2210.9|2202.9|2212.3|2204.3|2212.3|2207|2208.5|2202.8|0
1770149640000|2026-02-03 20:14:00|2212.4|2204.4|2214.6|2206.6|2214.6|2206.6|2212.4|2204.4|0
1770149650000|2026-02-03 20:14:10|2214.3|2206.3|2214.4|2206.4|2214.8|2206.8|2214.3|2206.3|0
1770149660000|2026-02-03 20:14:20|2214.5|2206.5|2214.1|2206.1|2214.5|2206.5|2214|2206|0
1770149670000|2026-02-03 20:14:30|2214|2206|2213.5|2205.5|2214.1|2206.1|2213.4|2205.4|0
1770149680000|2026-02-03 20:14:40|2213.4|2205.4|2213.4|2205.4|2214.1|2206.1|2213.3|2205.3|3
1770149690000|2026-02-03 20:14:50|2213.8|2205.8|2214.7|2206.7|2214.7|2206.7|2213.4|2205.4|1
1770149700000|2026-02-03 20:15:00|2214.6|2206.6|2215|2207|2215|2207|2214.5|2206.5|0
1770149710000|2026-02-03 20:15:10|2214.9|2206.9|2212|2204|2215|2210.1|2211.1|2204|3
1770149720000|2026-02-03 20:15:20|2212.1|2204.1|2212.4|2204.4|2213|2205|2211.8|2203.8|1
1770149730000|2026-02-03 20:15:30|2212.7|2204.7|2212.7|2204.7|2213.3|2205.3|2212|2204|2
1770149740000|2026-02-03 20:15:40|2212.5|2204.5|2214.3|2206.3|2214.3|2206.3|2212.1|2204.1|2
1770149750000|2026-02-03 20:15:50|2214.4|2206.4|2214.6|2206.6|2214.6|2206.6|2213.8|2205.8|0
1770149760000|2026-02-03 20:16:00|2214.4|2206.4|2213.6|2205.6|2214.6|2209.2|2209.9|2204.6|2
1770149770000|2026-02-03 20:16:10|2214.5|2206.5|2215.4|2207.4|2215.5|2207.5|2214.4|2206.4|0
1770149780000|2026-02-03 20:16:20|2215.5|2207.5|2216.3|2208.3|2216.3|2208.3|2215.4|2207.4|0
1770149790000|2026-02-03 20:16:30|2216.2|2208.2|2216.5|2208.5|2216.5|2208.5|2216.1|2208.1|0
1770149800000|2026-02-03 20:16:40|2216.4|2208.4|2216.4|2208.4|2216.5|2208.5|2216.3|2208.3|0
1770149810000|2026-02-03 20:16:50|2216.5|2208.5|2219.1|2211.1|2219.1|2212.6|2214|2208.5|3
1770149820000|2026-02-03 20:17:00|2219.2|2211.2|2219.1|2211.1|2219.2|2214.6|2215.9|2210.9|0
1770149830000|2026-02-03 20:17:10|2219|2211|2219|2211|2219.1|2214.4|2215.9|2210.9|0
1770149840000|2026-02-03 20:17:20|2218.9|2210.9|2218|2210|2219|2211|2217.9|2209.9|0
1770149850000|2026-02-03 20:17:30|2217.9|2209.9|2218.2|2210.2|2218.3|2210.3|2217.9|2209.9|0
1770149860000|2026-02-03 20:17:40|2218.3|2210.3|2217.6|2209.6|2218.3|2213.3|2214.8|2209.6|0
1770149870000|2026-02-03 20:17:50|2214.3|2212.8|2215.4|2213.9|2218.4|2213.9|2214.3|2209.6|1
1770149880000|2026-02-03 20:18:00|2215.9|2214.4|2219|2211|2219.1|2214.5|2215.9|2210.9|2
1770149890000|2026-02-03 20:18:10|2219.1|2211.1|2215.9|2214.4|2219.1|2214.6|2215.9|2211|1
1770149900000|2026-02-03 20:18:20|2219|2211|2217.7|2216.2|2220.9|2216.4|2216.1|2211|1
1770149910000|2026-02-03 20:18:30|2218.1|2216.6|2221.2|2213.2|2221.5|2216.8|2218|2213.2|3
1770149920000|2026-02-03 20:18:40|2217.9|2216.4|2218.4|2216.9|2221.6|2217.3|2217.9|2212.4|1
1770149930000|2026-02-03 20:18:50|2222.4|2214.4|2222.3|2214.3|2222.8|2214.8|2222.3|2214.3|2
1770149940000|2026-02-03 20:19:00|2222.2|2214.2|2218.3|2216.8|2222.2|2216.9|2218.3|2214.2|0
1770149950000|2026-02-03 20:19:10|2218.1|2216.6|2222.7|2214.7|2222.7|2216.8|2218.1|2214.3|4
1770149960000|2026-02-03 20:19:20|2220.1|2218.6|2221.4|2219.9|2221.4|2219.9|2220.1|2218.6|6
1770149970000|2026-02-03 20:19:30|2225.1|2217.1|2225|2217|2225.1|2219.6|2221.1|2215.6|3
1770149980000|2026-02-03 20:19:40|2225.1|2217.1|2221.3|2219.8|2225.1|2220.1|2221.3|2217|2
1770149990000|2026-02-03 20:19:50|2221.4|2219.9|2223|2215|2223.6|2219.9|2221.3|2215|1
1770150000000|2026-02-03 20:20:00|2222.9|2214.9|2222.8|2214.8|2222.9|2218.3|2219.6|2214.8|0
1770150010000|2026-02-03 20:20:10|2222.7|2214.7|2222.1|2214.1|2222.7|2214.7|2221.9|2213.9|0
1770150020000|2026-02-03 20:20:20|2222.2|2214.2|2219.8|2218.3|2222.4|2218.4|2219.2|2214.2|1
1770150030000|2026-02-03 20:20:30|2219.9|2218.4|2221.8|2213.8|2222.9|2218.4|2218.3|2213.4|6
1770150040000|2026-02-03 20:20:40|2218.3|2216.8|2220.7|2212.7|2220.9|2216.8|2218.3|2212|1
1770150050000|2026-02-03 20:20:50|2220.8|2212.8|2220.9|2212.9|2220.9|2212.9|2220.8|2212.8|0
1770150060000|2026-02-03 20:21:00|2220.8|2212.8|2219.6|2211.6|2220.8|2212.8|2219.6|2211.6|0
1770150070000|2026-02-03 20:21:10|2218.9|2210.9|2220|2212|2221.5|2214.8|2216.2|2210.9|1
1770150080000|2026-02-03 20:21:20|2219.7|2211.7|2220.8|2212.8|2221.1|2213.1|2219.7|2211.7|0
1770150090000|2026-02-03 20:21:30|2220.7|2212.7|2220.6|2212.6|2220.7|2212.7|2220.5|2212.5|0
1770150100000|2026-02-03 20:21:40|2220.7|2212.7|2220.4|2212.4|2221|2213|2220.3|2212.3|0
1770150110000|2026-02-03 20:21:50|2220.3|2212.3|2219.6|2211.6|2220.4|2212.4|2219.6|2211.6|0
1770150120000|2026-02-03 20:22:00|2216.2|2214.7|2219.5|2211.5|2219.5|2214.8|2216.2|2211.5|0
1770150130000|2026-02-03 20:22:10|2216.3|2214.8|2216.3|2214.8|2219.5|2214.9|2216.3|2211.5|0
1770150140000|2026-02-03 20:22:20|2219.5|2211.5|2216.2|2214.7|2219.5|2214.8|2216.2|2211.5|0
1770150150000|2026-02-03 20:22:30|2220|2212|2218.6|2210.6|2220|2214.7|2216|2210.6|2
1770150160000|2026-02-03 20:22:40|2215.6|2214.1|2220|2212|2220.3|2214.2|2215.6|2210.7|1
1770150170000|2026-02-03 20:22:50|2219.5|2211.5|2221.2|2213.2|2221.4|2213.4|2219.5|2211.5|0
1770150180000|2026-02-03 20:23:00|2220.5|2212.5|2221.3|2213.3|2221.3|2215.5|2217|2212.3|0
1770150190000|2026-02-03 20:23:10|2221.2|2213.2|2220.9|2212.9|2221.2|2213.2|2220.9|2212.9|0
1770150200000|2026-02-03 20:23:20|2220.8|2212.8|2216.4|2214.9|2220.8|2215.5|2216.4|2211.2|1
1770150210000|2026-02-03 20:23:30|2216.3|2214.8|2215.5|2207.5|2219.3|2215|2215.5|2207.5|1
1770150220000|2026-02-03 20:23:40|2216.3|2208.3|2218|2210|2218.1|2210.1|2215.8|2207.8|1
1770150230000|2026-02-03 20:23:50|2217.9|2209.9|2219.2|2211.2|2219.3|2211.3|2217.9|2209.9|1
1770150240000|2026-02-03 20:24:00|2219.1|2211.1|2221.4|2213.4|2222|2214|2219.1|2211.1|0
1770150250000|2026-02-03 20:24:10|2221.5|2213.5|2221.3|2213.3|2221.9|2213.9|2221.3|2213.3|0
1770150260000|2026-02-03 20:24:20|2221.2|2213.2|2221.2|2213.2|2221.2|2213.2|2220.8|2212.8|0
1770150270000|2026-02-03 20:24:30|2221.3|2213.3|2221.1|2213.1|2221.3|2213.3|2221.1|2213.1|0
1770150280000|2026-02-03 20:24:40|2221.3|2213.3|2221.9|2213.9|2222|2216.8|2218.3|2213.3|1
1770150290000|2026-02-03 20:24:50|2222|2214|2222.5|2214.5|2222.6|2214.6|2222|2214|1
1770150300000|2026-02-03 20:25:00|2221.7|2213.7|2222|2214|2222.7|2214.7|2221.7|2213.7|4
1770150310000|2026-02-03 20:25:10|2221.4|2213.4|2221.3|2213.3|2221.6|2213.6|2221.3|2213.3|0
1770150320000|2026-02-03 20:25:20|2221.4|2213.4|2219.7|2211.7|2221.4|2213.4|2219.7|2211.7|0
1770150330000|2026-02-03 20:25:30|2219.6|2211.6|2219.1|2211.1|2219.9|2211.9|2219|2211|0
1770150340000|2026-02-03 20:25:40|2219|2211|2215.5|2214|2219|2214|2215.4|2211|0
1770150350000|2026-02-03 20:25:50|2219.4|2211.4|2220|2212|2220|2212|2219.4|2211.4|2
1770150360000|2026-02-03 20:26:00|2219.9|2211.9|2219.7|2211.7|2220|2212|2218.4|2210.4|1
1770150370000|2026-02-03 20:26:10|2220.3|2212.3|2220.6|2212.6|2221.5|2213.5|2220.3|2212.3|0
1770150380000|2026-02-03 20:26:20|2217.2|2215.7|2219.7|2211.7|2220.8|2215.7|2217.2|2211.7|1
1770150390000|2026-02-03 20:26:30|2219.8|2211.8|2220.4|2212.4|2220.4|2214.9|2216.3|2211.2|0
1770150400000|2026-02-03 20:26:40|2220.3|2212.3|2220.2|2212.2|2220.5|2212.5|2220.2|2212.2|0
1770150410000|2026-02-03 20:26:50|2220.6|2212.6|2220.8|2212.8|2221.1|2213.1|2220.6|2212.6|0
1770150420000|2026-02-03 20:27:00|2220.6|2212.6|2220.3|2212.3|2220.6|2212.6|2220.1|2212.1|0
1770150430000|2026-02-03 20:27:10|2220.7|2212.7|2221.9|2213.9|2221.9|2213.9|2220.7|2212.7|0
1770150440000|2026-02-03 20:27:20|2222.1|2214.1|2219.8|2218.3|2222.5|2218.3|2219.4|2214.1|1
1770150450000|2026-02-03 20:27:30|2219.9|2218.4|2222.1|2214.1|2222.4|2218.4|2219.9|2214.1|0
1770150460000|2026-02-03 20:27:40|2222.2|2214.2|2222.7|2214.7|2222.7|2214.7|2222.2|2214.2|0
1770150470000|2026-02-03 20:27:50|2222.6|2214.6|2222.8|2214.8|2222.8|2214.8|2222.2|2214.2|1
1770150480000|2026-02-03 20:28:00|2222.9|2214.9|2222.9|2214.9|2222.9|2214.9|2222.7|2214.7|0
1770150490000|2026-02-03 20:28:10|2223|2215|2222.8|2214.8|2223|2218.5|2219.9|2214.8|0
1770150500000|2026-02-03 20:28:20|2222.7|2214.7|2222.9|2214.9|2222.9|2214.9|2222.5|2214.5|0
1770150510000|2026-02-03 20:28:30|2222.8|2214.8|2222.8|2214.8|2222.8|2214.8|2222.8|2214.8|0
1770150520000|2026-02-03 20:28:40|2219.5|2218|2219.7|2211.7|2222.1|2218|2218.6|2211.6|2
1770150530000|2026-02-03 20:28:50|2219.5|2211.5|2219.2|2211.2|2219.9|2211.9|2219.2|2211.2|0
1770150540000|2026-02-03 20:29:00|2218.9|2210.9|2218.6|2210.6|2218.9|2210.9|2218.6|2210.6|0
1770150550000|2026-02-03 20:29:10|2218.5|2210.5|2220.6|2212.6|2220.9|2212.9|2218.5|2210.5|1
1770150560000|2026-02-03 20:29:20|2221.3|2213.3|2222.2|2214.2|2222.8|2217.5|2218.5|2213.3|2
1770150570000|2026-02-03 20:29:30|2222.1|2214.1|2219.8|2218.3|2223|2218.3|2219.8|2214.1|0
1770150580000|2026-02-03 20:29:40|2219.9|2218.4|2222.5|2214.5|2222.8|2218.4|2219.9|2214.1|1
1770150590000|2026-02-03 20:29:50|2222.4|2214.4|2223|2215|2223|2218.4|2219.8|2214.4|0
1770150600000|2026-02-03 20:30:00|2222.8|2214.8|2220|2218.5|2223|2218.5|2220|2214.6|1
1770150610000|2026-02-03 20:30:10|2219.8|2218.3|2219.9|2218.4|2219.9|2218.4|2219.8|2218.3|0
1770150620000|2026-02-03 20:30:20|2223|2215|2224.1|2216.1|2224.1|2218.4|2219.8|2215|2
1770150630000|2026-02-03 20:30:30|2224.2|2216.2|2224|2216|2224.2|2219.6|2220.8|2215.9|0
1770150640000|2026-02-03 20:30:40|2224.2|2216.2|2225.2|2217.2|2225.2|2220.5|2220.6|2216.2|3
1770150650000|2026-02-03 20:30:50|2225.1|2217.1|2225.2|2217.2|2225.2|2217.2|2224|2216|1
1770150660000|2026-02-03 20:31:00|2222.1|2220.6|2226.5|2218.5|2228.5|2223.5|2222.1|2218.2|7
1770150670000|2026-02-03 20:31:10|2226.4|2218.4|2224|2222.5|2227.3|2222.6|2222.8|2218.4|3
1770150680000|2026-02-03 20:31:20|2223.9|2222.4|2222.9|2221.4|2227.1|2222.6|2222.9|2218.1|3
1770150690000|2026-02-03 20:31:30|2226|2218|2227.8|2219.8|2228|2221.4|2222.8|2217.9|1
1770150700000|2026-02-03 20:31:40|2228|2220|2228|2220|2228.1|2223.4|2224.9|2219.8|0
1770150710000|2026-02-03 20:31:50|2227.9|2219.9|2227.2|2219.2|2227.9|2222.5|2224|2219|0
1770150720000|2026-02-03 20:32:00|2224|2222.5|2229.2|2221.2|2229.4|2222.7|2224|2219|1
1770150730000|2026-02-03 20:32:10|2229.1|2221.1|2228.1|2220.1|2229.1|2224.1|2225.5|2219.8|1
1770150740000|2026-02-03 20:32:20|2228.3|2220.3|2228.4|2220.4|2228.6|2223.7|2224.2|2219.3|0
1770150750000|2026-02-03 20:32:30|2228.2|2220.2|2225.7|2224.2|2229|2224.2|2225.6|2220.1|1
1770150760000|2026-02-03 20:32:40|2225.6|2224.1|2225|2223.5|2228.8|2224.1|2224.9|2220.1|0
1770150770000|2026-02-03 20:32:50|2224.9|2223.4|2225|2223.5|2228|2223.5|2224.7|2219.9|0
1770150780000|2026-02-03 20:33:00|2224.9|2223.4|2224.9|2223.4|2224.9|2223.4|2224.8|2223.3|0
1770150790000|2026-02-03 20:33:10|2225|2223.5|2226.9|2218.9|2227.8|2223.5|2224.1|2218.9|1
1770150800000|2026-02-03 20:33:20|2227.1|2219.1|2224.6|2223.1|2227.9|2223.2|2223.8|2218.8|1
1770150810000|2026-02-03 20:33:30|2227.9|2219.9|2230.9|2222.9|2230.9|2225.8|2224.6|2219.7|1
1770150820000|2026-02-03 20:33:40|2227.5|2226|2228|2226.5|2231.1|2226.5|2227.5|2223|0
1770150830000|2026-02-03 20:33:50|2228.1|2226.6|2226.9|2225.4|2229.5|2226.6|2226.8|2221.5|1
1770150840000|2026-02-03 20:34:00|2226.8|2225.3|2228|2226.5|2231|2226.6|2226.8|2222.9|1
1770150850000|2026-02-03 20:34:10|2227.9|2226.4|2229.1|2227.6|2230.9|2227.6|2227.5|2222.9|8
1770150860000|2026-02-03 20:34:20|2229.2|2227.7|2230.7|2222.7|2232.1|2227.7|2228|2222.7|2
1770150870000|2026-02-03 20:34:30|2230.4|2222.4|2233|2225|2233.2|2228.6|2227.1|2222|4
1770150880000|2026-02-03 20:34:40|2233.1|2225.1|2234.3|2226.3|2234.3|2229|2229|2224.2|6
1770150890000|2026-02-03 20:34:50|2234.2|2226.2|2235.2|2227.2|2235.2|2229.5|2231|2226.2|0
1770150900000|2026-02-03 20:35:00|2231.9|2230.4|2230.8|2229.3|2235.4|2230.5|2230.5|2225.9|1
1770150910000|2026-02-03 20:35:10|2234.8|2226.8|2235.7|2227.7|2235.7|2227.7|2234.8|2226.8|2
1770150920000|2026-02-03 20:35:20|2235.8|2227.8|2236.2|2228.2|2236.3|2231.4|2232.9|2227.8|0
1770150930000|2026-02-03 20:35:30|2236.1|2228.1|2232.5|2231|2236.1|2231|2232.5|2227.8|0
1770150940000|2026-02-03 20:35:40|2232.6|2231.1|2236.9|2228.9|2236.9|2231.1|2232.5|2228.9|2
1770150950000|2026-02-03 20:35:50|2236.8|2228.8|2236.9|2228.9|2236.9|2231.9|2233.4|2228.1|1
1770150960000|2026-02-03 20:36:00|2237|2229|2237.7|2229.7|2237.9|2232.7|2233.7|2228.8|0
1770150970000|2026-02-03 20:36:10|2237.6|2229.6|2237.5|2229.5|2238.2|2233.7|2234.3|2229.4|4
1770150980000|2026-02-03 20:36:20|2237.4|2229.4|2236.8|2228.8|2237.4|2232.1|2233.6|2228.4|0
1770150990000|2026-02-03 20:36:30|2233.7|2232.2|2236.7|2228.7|2238.2|2232.2|2233.7|2228.7|1
1770151000000|2026-02-03 20:36:40|2236.1|2228.1|2236.1|2228.1|2236.7|2228.7|2236|2228|0
1770151010000|2026-02-03 20:36:50|2236.2|2228.2|2233.4|2231.9|2236.6|2231.9|2233.4|2228.1|1
1770151020000|2026-02-03 20:37:00|2233.5|2232|2236.6|2228.6|2236.6|2232.1|2233.4|2228.6|0
1770151030000|2026-02-03 20:37:10|2233.4|2231.9|2233.2|2231.7|2236.5|2231.9|2233.2|2228.3|0
1770151040000|2026-02-03 20:37:20|2236.4|2228.4|2236.8|2228.8|2237.6|2232.6|2234.1|2228.3|2
1770151050000|2026-02-03 20:37:30|2236.9|2228.9|2237.2|2229.2|2237.2|2229.2|2236.9|2228.9|1
1770151060000|2026-02-03 20:37:40|2234|2232.5|2234.1|2232.6|2234.2|2232.7|2234|2232.5|0
1770151070000|2026-02-03 20:37:50|2234.2|2232.7|2234.1|2232.6|2237.2|2232.7|2234|2229.2|0
1770151080000|2026-02-03 20:38:00|2234.2|2232.7|2238.1|2230.1|2238.1|2233.7|2234.2|2230.1|4
1770151090000|2026-02-03 20:38:10|2238|2230|2234.9|2233.4|2238.1|2233.6|2234.5|2229.9|3
1770151100000|2026-02-03 20:38:20|2234.8|2233.3|2236.4|2228.4|2237.5|2233.3|2234|2228|4
1770151110000|2026-02-03 20:38:30|2236.3|2228.3|2235.9|2227.9|2236.3|2231|2232.5|2227.2|2
1770151120000|2026-02-03 20:38:40|2236|2228|2236.4|2228.4|2236.5|2228.5|2236|2228|0
1770151130000|2026-02-03 20:38:50|2236.5|2228.5|2236.2|2228.2|2236.9|2228.9|2236.2|2228.2|0
1770151140000|2026-02-03 20:39:00|2236.3|2228.3|2233.7|2225.7|2236.3|2228.3|2233.7|2225.7|0
1770151150000|2026-02-03 20:39:10|2233.6|2225.6|2233.2|2225.2|2233.6|2228.5|2230|2225.1|0
1770151160000|2026-02-03 20:39:20|2233.1|2225.1|2232.8|2224.8|2233.1|2228.3|2229.8|2224.7|0
1770151170000|2026-02-03 20:39:30|2232.9|2224.9|2232.6|2224.6|2232.9|2228|2229.5|2224.5|0
1770151180000|2026-02-03 20:39:40|2232.7|2224.7|2232.6|2224.6|2232.7|2228.2|2229.6|2224.4|0
1770151190000|2026-02-03 20:39:50|2229.6|2228.1|2237|2229|2237.3|2229.3|2229.6|2228.1|3
1770151200000|2026-02-03 20:40:00|2233.8|2232.3|2235.1|2233.6|2238.1|2233.7|2233.8|2228.7|0
1770151210000|2026-02-03 20:40:10|2235|2233.5|2235.1|2233.6|2235.1|2233.6|2235|2233.5|0
1770151220000|2026-02-03 20:40:20|2234.9|2233.4|2235|2233.5|2235|2233.5|2234.9|2233.4|4
1770151230000|2026-02-03 20:40:30|2235.2|2233.7|2238.8|2230.8|2239.4|2234.6|2235.1|2230|4
1770151240000|2026-02-03 20:40:40|2235.5|2234|2236.2|2234.7|2239.1|2234.7|2235.1|2230|0
1770151250000|2026-02-03 20:40:50|2236.3|2234.8|2239|2231|2240.5|2235|2235.2|2230.2|12
1770151260000|2026-02-03 20:41:00|2239.1|2231.1|2236.5|2235|2239.7|2235.1|2236.4|2231.1|0
1770151270000|2026-02-03 20:41:10|2236.4|2234.9|2238.7|2230.7|2239.6|2234.9|2235.8|2229.8|3
1770151280000|2026-02-03 20:41:20|2238.6|2230.6|2239.8|2231.8|2240.4|2235.1|2236.6|2230.6|0
1770151290000|2026-02-03 20:41:30|2239.5|2231.5|2240.1|2232.1|2240.3|2235.7|2236.6|2231.3|0
1770151300000|2026-02-03 20:41:40|2240.6|2232.6|2239.1|2231.1|2240.6|2235.7|2237.1|2231.1|2
1770151310000|2026-02-03 20:41:50|2238.9|2230.9|2240.6|2232.6|2240.9|2233.9|2235.3|2230.3|2
1770151320000|2026-02-03 20:42:00|2240.5|2232.5|2239|2231|2240.5|2232.5|2239|2231|0
1770151330000|2026-02-03 20:42:10|2239.1|2231.1|2239.6|2231.6|2239.7|2231.7|2239.1|2231.1|0
1770151340000|2026-02-03 20:42:20|2239.4|2231.4|2239|2231|2239.7|2234.5|2235.9|2230.9|0
1770151350000|2026-02-03 20:42:30|2238.7|2230.7|2237.7|2229.7|2238.7|2233.7|2235|2229.5|1
1770151360000|2026-02-03 20:42:40|2237.6|2229.6|2234.3|2232.8|2237.6|2232.9|2234.3|2229.2|0
1770151370000|2026-02-03 20:42:50|2239.1|2231.1|2236.1|2234.6|2240.2|2234.6|2236.1|2231.1|2
1770151380000|2026-02-03 20:43:00|2236.2|2234.7|2240|2232|2240|2234.7|2236.1|2231.5|0
1770151390000|2026-02-03 20:43:10|2240.1|2232.1|2239.6|2231.6|2240.2|2232.2|2239.6|2231.6|0
1770151400000|2026-02-03 20:43:20|2236.1|2234.6|2237.8|2229.8|2238.6|2234.6|2235.9|2229.7|2
1770151410000|2026-02-03 20:43:30|2237.7|2229.7|2235.9|2227.9|2237.7|2229.7|2235.9|2227.9|0
1770151420000|2026-02-03 20:43:40|2236|2228|2234.5|2233|2239.3|2233|2232.9|2228|8
1770151430000|2026-02-03 20:43:50|2234.4|2232.9|2237.9|2229.9|2238.1|2232.9|2234.4|2229.6|2
1770151440000|2026-02-03 20:44:00|2238|2230|2237|2229|2238|2230|2236.3|2228.3|4
1770151450000|2026-02-03 20:44:10|2236.8|2228.8|2236.5|2228.5|2236.8|2228.8|2236.5|2228.5|0
1770151460000|2026-02-03 20:44:20|2233.4|2231.9|2238.1|2230.1|2238.1|2232|2233.4|2229.7|2
1770151470000|2026-02-03 20:44:30|2238.2|2230.2|2238.6|2230.6|2238.8|2230.8|2237.7|2229.7|2
1770151480000|2026-02-03 20:44:40|2238.7|2230.7|2238.8|2230.8|2239.8|2234.2|2235.6|2230.7|0
1770151490000|2026-02-03 20:44:50|2238.9|2230.9|2238.7|2230.7|2238.9|2234.3|2235.7|2230.6|2
1770151500000|2026-02-03 20:45:00|2238.8|2230.8|2236.8|2235.3|2239.9|2235.3|2235.6|2230.6|3
1770151510000|2026-02-03 20:45:10|2236.9|2235.4|2239.8|2231.8|2239.9|2235.4|2236.8|2231.5|1
1770151520000|2026-02-03 20:45:20|2239.9|2231.9|2239.9|2231.9|2239.9|2231.9|2239.9|2231.9|0
1770151540000|2026-02-03 20:45:40|2238|2236.5|2242.7|2234.7|2243.2|2238.2|2237.9|2234|9
1770151550000|2026-02-03 20:45:50|2242.8|2234.8|2238.5|2237|2243.1|2237|2238.5|2233.8|2
1770151560000|2026-02-03 20:46:00|2240.9|2232.9|2241|2233|2241.2|2233.2|2239.7|2231.7|5
1770151570000|2026-02-03 20:46:10|2239.8|2231.8|2235|2233.5|2239.8|2233.7|2235|2230.1|0
1770151580000|2026-02-03 20:46:20|2235.2|2233.7|2239.1|2231.1|2239.1|2234.5|2235.2|2231|1
1770151590000|2026-02-03 20:46:30|2239|2231|2238.5|2230.5|2239.1|2234.6|2235|2230.5|8
1770151600000|2026-02-03 20:46:40|2238.6|2230.6|2238.3|2230.3|2238.6|2234|2235.1|2230.3|1
1770151610000|2026-02-03 20:46:50|2234.8|2233.3|2237.6|2229.6|2237.7|2233.4|2234.4|2229.2|2
1770151620000|2026-02-03 20:47:00|2234.5|2233|2238.8|2230.8|2239.1|2233.1|2233.9|2229|3
1770151630000|2026-02-03 20:47:10|2238.9|2230.9|2238.5|2230.5|2238.9|2230.9|2237.8|2229.8|0
1770151640000|2026-02-03 20:47:20|2238.7|2230.7|2232.9|2231.4|2238.7|2234|2232.7|2228.3|1
1770151650000|2026-02-03 20:47:30|2232.8|2231.3|2233.2|2225.2|2234.2|2231.4|2232.8|2225.2|4
1770151660000|2026-02-03 20:47:40|2233.3|2225.3|2233.3|2225.3|2233.4|2228.8|2230.2|2225.3|0
1770151670000|2026-02-03 20:47:50|2230|2228.5|2232.2|2224.2|2232.2|2228.5|2230|2224.2|1
1770151680000|2026-02-03 20:48:00|2232.4|2224.4|2229.3|2227.8|2232.4|2228|2229.2|2224.2|1
1770151690000|2026-02-03 20:48:10|2229.2|2227.7|2234|2226|2234|2227.9|2229.2|2225.2|2
1770151700000|2026-02-03 20:48:20|2233.7|2225.7|2234.4|2226.4|2234.4|2226.4|2233.4|2225.4|2
1770151710000|2026-02-03 20:48:30|2230.6|2229.1|2230.6|2229.1|2230.6|2229.1|2230.5|2229|0
1770151720000|2026-02-03 20:48:40|2230.4|2228.9|2230.7|2229.2|2234.4|2229.2|2230.4|2226.1|1
1770151730000|2026-02-03 20:48:50|2230.6|2229.1|2236.9|2228.9|2237.2|2229.2|2230.6|2225.1|5
1770151740000|2026-02-03 20:49:00|2233.4|2231.9|2237.9|2229.9|2237.9|2233|2233.4|2228.6|8
1770151750000|2026-02-03 20:49:10|2238|2230|2237.8|2229.8|2239.7|2231.7|2237.8|2229.8|2
1770151760000|2026-02-03 20:49:20|2234.5|2233|2236.6|2228.6|2236.8|2233|2234.5|2228.4|3
1770151770000|2026-02-03 20:49:30|2235.9|2227.9|2235.7|2227.7|2235.9|2227.9|2235.7|2227.7|2
1770151780000|2026-02-03 20:49:40|2235.8|2227.8|2233.8|2225.8|2235.8|2227.8|2233.1|2225.1|5
1770151790000|2026-02-03 20:49:50|2233.7|2225.7|2230.5|2229|2233.7|2229|2230.5|2225.3|0
1770151800000|2026-02-03 20:50:00|2233.5|2225.5|2234.5|2226.5|2234.9|2226.9|2232.4|2224.4|1
1770151810000|2026-02-03 20:50:10|2233.5|2225.5|2231.2|2223.2|2233.6|2225.6|2231.2|2223.2|1
1770151820000|2026-02-03 20:50:20|2231.3|2223.3|2231.2|2223.2|2231.6|2223.6|2231.1|2223.1|0
1770151830000|2026-02-03 20:50:30|2231.3|2223.3|2230.7|2222.7|2231.3|2223.3|2230.5|2222.5|0
1770151840000|2026-02-03 20:50:40|2230.4|2222.4|2230.5|2222.5|2230.5|2225.8|2227.3|2222.3|0
1770151850000|2026-02-03 20:50:50|2230.4|2222.4|2230.5|2222.5|2230.5|2226|2227.5|2222.4|0
1770151860000|2026-02-03 20:51:00|2230.4|2222.4|2230.3|2222.3|2230.5|2222.5|2230.2|2222.2|0
1770151870000|2026-02-03 20:51:10|2230.4|2222.4|2229.1|2221.1|2230.4|2222.4|2228.9|2220.9|0
1770151880000|2026-02-03 20:51:20|2229.2|2221.2|2230.9|2222.9|2231.7|2224.9|2226.2|2221.2|1
1770151890000|2026-02-03 20:51:30|2231|2223|2232.7|2224.7|2232.8|2226.6|2228.1|2222.7|1
1770151900000|2026-02-03 20:51:40|2232.6|2224.6|2231.6|2223.6|2232.6|2224.6|2231.2|2223.2|0
1770151910000|2026-02-03 20:51:50|2231.5|2223.5|2228.7|2227.2|2231.8|2227.2|2228.7|2223.5|0
1770151920000|2026-02-03 20:52:00|2228.9|2227.4|2233.5|2225.5|2234|2227.4|2228.9|2223.8|5
1770151930000|2026-02-03 20:52:10|2233.4|2225.4|2233.4|2225.4|2233.4|2225.4|2232.5|2224.5|0
1770151940000|2026-02-03 20:52:20|2233.2|2225.2|2232.9|2224.9|2233.2|2225.2|2232.6|2224.6|0
1770151950000|2026-02-03 20:52:30|2232.6|2224.6|2228.8|2227.3|2232.6|2227.7|2228.8|2224.5|3
1770151960000|2026-02-03 20:52:40|2232.4|2224.4|2234.4|2226.4|2234.4|2228.1|2229.4|2224.4|4
1770151970000|2026-02-03 20:52:50|2234.6|2226.6|2234.4|2226.4|2234.7|2226.7|2234.1|2226.1|0
1770151980000|2026-02-03 20:53:00|2234.6|2226.6|2234.6|2226.6|2235.5|2227.5|2234.3|2226.3|5
1770151990000|2026-02-03 20:53:10|2234.7|2226.7|2234.8|2226.8|2236.2|2228.2|2234.4|2226.4|0
1770152000000|2026-02-03 20:53:20|2234.6|2226.6|2231.1|2223.1|2234.6|2226.6|2231.1|2223.1|4
1770152010000|2026-02-03 20:53:30|2231|2223|2229.6|2221.6|2231|2223|2229.5|2221.5|0
1770152020000|2026-02-03 20:53:40|2229.7|2221.7|2230.6|2222.6|2230.7|2224.3|2225.8|2220.8|2
1770152030000|2026-02-03 20:53:50|2231.3|2223.3|2232.6|2224.6|2232.7|2224.7|2230.9|2222.9|0
1770152040000|2026-02-03 20:54:00|2233.5|2225.5|2232|2224|2233.5|2225.5|2232|2224|1
1770152050000|2026-02-03 20:54:10|2232.1|2224.1|2232|2224|2232.1|2224.1|2231.2|2223.2|0
1770152060000|2026-02-03 20:54:20|2231.8|2223.8|2230|2222|2231.8|2224.8|2226.3|2221.2|1
1770152070000|2026-02-03 20:54:30|2230.1|2222.1|2229.3|2221.3|2230.1|2222.1|2229.3|2221.3|0
1770152080000|2026-02-03 20:54:40|2229.2|2221.2|2229.2|2221.2|2229.2|2221.2|2229.2|2221.2|0
1770152100000|2026-02-03 20:55:00|2229.3|2221.3|2227.8|2219.8|2229.3|2221.3|2226.6|2218.6|2
1770152110000|2026-02-03 20:55:10|2228.2|2220.2|2226.9|2218.9|2228.2|2222.7|2224.2|2218.8|1
1770152120000|2026-02-03 20:55:20|2227|2219|2228.7|2220.7|2228.7|2223.3|2224.1|2219|2
1770152130000|2026-02-03 20:55:30|2228.9|2220.9|2224.4|2222.9|2229|2223|2224.4|2219.2|0
1770152140000|2026-02-03 20:55:40|2224|2222.5|2226.1|2218.1|2226.3|2222.5|2224|2218.1|2
1770152150000|2026-02-03 20:55:50|2223.1|2221.6|2229|2221|2229.1|2223.1|2223.1|2219.6|8
1770152160000|2026-02-03 20:56:00|2229.1|2221.1|2226.3|2218.3|2229.1|2224|2224.8|2218.2|4
1770152170000|2026-02-03 20:56:10|2226.4|2218.4|2227.6|2219.6|2227.9|2223.3|2224.7|2218|1
1770152180000|2026-02-03 20:56:20|2227.5|2219.5|2227.3|2219.3|2227.8|2219.8|2227.2|2219.2|0
1770152190000|2026-02-03 20:56:30|2227.2|2219.2|2227.6|2219.6|2227.7|2219.7|2227.2|2219.2|0
1770152200000|2026-02-03 20:56:40|2227.7|2219.7|2227.9|2219.9|2229|2223.7|2225.2|2219.7|2
1770152210000|2026-02-03 20:56:50|2228.2|2220.2|2224.9|2223.4|2229.1|2223.7|2224.9|2220.2|1
1770152220000|2026-02-03 20:57:00|2226|2224.5|2226|2224.5|2229.2|2224.6|2226|2221.2|2
1770152230000|2026-02-03 20:57:10|2229.2|2221.2|2229.2|2221.2|2229.2|2224.6|2226.1|2220.7|0
1770152240000|2026-02-03 20:57:20|2226|2224.5|2228.5|2220.5|2229.2|2224.5|2226|2220.5|0
1770152250000|2026-02-03 20:57:30|2228.4|2220.4|2224.8|2223.3|2228.4|2223.4|2224.8|2220.3|0
1770152260000|2026-02-03 20:57:40|2228.2|2220.2|2228.6|2220.6|2228.9|2220.9|2228.2|2220.2|1
1770152270000|2026-02-03 20:57:50|2228.1|2220.1|2228.7|2220.7|2228.8|2220.8|2227.8|2219.8|0
1770152280000|2026-02-03 20:58:00|2228.8|2220.8|2225.4|2223.9|2229.2|2223.9|2225.4|2220.7|1
1770152290000|2026-02-03 20:58:10|2228.4|2220.4|2230|2222|2230.8|2224.8|2226.1|2220.4|3
1770152300000|2026-02-03 20:58:20|2229.9|2221.9|2226.1|2224.6|2229.9|2224.8|2226.1|2221.8|2
1770152310000|2026-02-03 20:58:30|2226|2224.5|2226|2224.5|2226|2224.5|2226|2224.5|0
1770152320000|2026-02-03 20:58:40|2228.6|2220.6|2230.4|2222.4|2230.4|2223.2|2224.6|2219.4|4
1770152330000|2026-02-03 20:58:50|2230.2|2222.2|2229.6|2221.6|2230.5|2225.8|2227.3|2221.4|0
1770152340000|2026-02-03 20:59:00|2230.3|2222.3|2229.6|2221.6|2230.5|2225.9|2227.4|2221.4|1
1770152350000|2026-02-03 20:59:10|2229.4|2221.4|2228.5|2220.5|2229.4|2223.6|2225.1|2220.5|0
1770152360000|2026-02-03 20:59:20|2228.6|2220.6|2224.6|2223.1|2228.8|2224.1|2224.4|2220|6
1770152370000|2026-02-03 20:59:30|2225.7|2224.2|2224.2|2222.7|2228.7|2224.2|2224|2219.4|3
1770152380000|2026-02-03 20:59:40|2224.1|2222.6|2223.4|2221.9|2227.9|2222.7|2223.4|2218.3|2
1770152390000|2026-02-03 20:59:50|2227.9|2219.9|2230.3|2222.3|2230.3|2222.3|2227.6|2219.6|2
1770152400000|2026-02-03 21:00:00|2226.3|2224.8|2224.2|2222.7|2230.6|2225.3|2224.2|2219|4
1770152410000|2026-02-03 21:00:10|2227.1|2219.1|2226|2218|2227.4|2222.9|2222.8|2217.7|1
1770152420000|2026-02-03 21:00:20|2222.8|2221.3|2224.6|2223.1|2227.7|2223.3|2222.8|2219.5|1
1770152430000|2026-02-03 21:00:30|2224.7|2223.2|2229|2221|2229.4|2223.3|2224.6|2220.6|1
1770152440000|2026-02-03 21:00:40|2229.1|2221.1|2228.4|2220.4|2229.1|2223.2|2224.7|2219.7|0
1770152450000|2026-02-03 21:00:50|2228.7|2220.7|2229.5|2221.5|2229.5|2221.5|2228.6|2220.6|0
1770152460000|2026-02-03 21:01:00|2229.4|2221.4|2225.5|2217.5|2229.4|2221.4|2225.5|2217.5|3
1770152470000|2026-02-03 21:01:10|2225.4|2217.4|2221.5|2220|2225.4|2220.6|2221.5|2217.4|1
1770152480000|2026-02-03 21:01:20|2225.2|2217.2|2225.7|2217.7|2225.9|2217.9|2225.2|2217.2|0
1770152490000|2026-02-03 21:01:30|2225.8|2217.8|2225.9|2217.9|2225.9|2217.9|2225.4|2217.4|0
1770152500000|2026-02-03 21:01:40|2225.6|2217.6|2225.6|2217.6|2225.8|2217.8|2225.4|2217.4|1
1770152510000|2026-02-03 21:01:50|2222.4|2220.9|2225.6|2217.6|2225.6|2220.9|2222.4|2217.5|0
1770152520000|2026-02-03 21:02:00|2222.4|2220.9|2226.6|2218.6|2227.3|2221.2|2222.4|2217.6|2
1770152530000|2026-02-03 21:02:10|2226.7|2218.7|2227.3|2219.3|2227.6|2222|2223.5|2218.7|0
1770152540000|2026-02-03 21:02:20|2227.2|2219.2|2226.8|2218.8|2227.2|2219.2|2226.7|2218.7|0
1770152550000|2026-02-03 21:02:30|2226.7|2218.7|2226.8|2218.8|2226.8|2218.8|2226.6|2218.6|0
1770152560000|2026-02-03 21:02:40|2226.6|2218.6|2223.6|2222.1|2226.7|2222.1|2222.7|2218.2|2
1770152570000|2026-02-03 21:02:50|2223.7|2222.2|2223.7|2222.2|2223.7|2222.2|2223.7|2222.2|0
1770152580000|2026-02-03 21:03:00|2227.2|2219.2|2227.3|2219.3|2227.3|2222.8|2224.2|2219.1|2
1770152590000|2026-02-03 21:03:10|2224.2|2222.7|2225.4|2217.4|2227.3|2222.7|2223.5|2217.4|5
1770152600000|2026-02-03 21:03:20|2225.6|2217.6|2226.4|2218.4|2227|2221.1|2222.6|2217.6|1
1770152610000|2026-02-03 21:03:30|2226.5|2218.5|2226.3|2218.3|2226.5|2218.5|2226.2|2218.2|0
1770152620000|2026-02-03 21:03:40|2226.4|2218.4|2228|2220|2228.4|2222.2|2223.3|2218.4|1
1770152630000|2026-02-03 21:03:50|2228.1|2220.1|2228.7|2220.7|2228.9|2220.9|2228.1|2220.1|0
1770152640000|2026-02-03 21:04:00|2228.2|2220.2|2229.4|2221.4|2229.7|2221.7|2228.2|2220.2|2
1770152650000|2026-02-03 21:04:10|2229.6|2221.6|2230.8|2222.8|2230.8|2225.2|2226.7|2221.5|1
1770152660000|2026-02-03 21:04:20|2230.9|2222.9|2230.7|2222.7|2231.1|2223.1|2230.7|2222.7|0
1770152670000|2026-02-03 21:04:30|2230.8|2222.8|2231.5|2223.5|2231.5|2223.5|2230.8|2222.8|0
1770152680000|2026-02-03 21:04:40|2231.4|2223.4|2231.5|2223.5|2232.1|2224.1|2231.4|2223.4|1
1770152690000|2026-02-03 21:04:50|2231.8|2223.8|2229.9|2221.9|2231.8|2227|2228.5|2221.6|1
1770152700000|2026-02-03 21:05:00|2229.4|2221.4|2228.7|2220.7|2229.4|2221.4|2228.5|2220.5|0
1770152710000|2026-02-03 21:05:10|2228.9|2220.9|2228.9|2220.9|2228.9|2220.9|2228.9|2220.9|0
1770152720000|2026-02-03 21:05:20|2231.4|2223.4|2231.2|2223.2|2231.4|2225.8|2227.1|2222.1|5
1770152730000|2026-02-03 21:05:30|2231.1|2223.1|2230.4|2222.4|2231.1|2223.1|2230.2|2222.2|0
1770152740000|2026-02-03 21:05:40|2230.5|2222.5|2229.7|2221.7|2230.9|2222.9|2229.5|2221.5|0
1770152750000|2026-02-03 21:05:50|2229.3|2221.3|2228.1|2220.1|2229.3|2221.3|2227.9|2219.9|0
1770152760000|2026-02-03 21:06:00|2227.9|2219.9|2228.8|2220.8|2230.1|2222.1|2227.9|2219.9|0
1770152770000|2026-02-03 21:06:10|2228.7|2220.7|2229.9|2221.9|2230|2222|2228.6|2220.6|0
1770152780000|2026-02-03 21:06:20|2229.6|2221.6|2229|2221|2229.6|2221.6|2229|2221|0
1770152790000|2026-02-03 21:06:30|2229.1|2221.1|2231|2223|2231|2223|2229.1|2221.1|0
1770152800000|2026-02-03 21:06:40|2231.1|2223.1|2230.5|2222.5|2231.1|2223.1|2230.5|2222.5|0
1770152810000|2026-02-03 21:06:50|2230.4|2222.4|2230.9|2222.9|2230.9|2222.9|2230.1|2222.1|0
1770152820000|2026-02-03 21:07:00|2226.9|2225.4|2230.9|2222.9|2231.2|2225.4|2226.9|2222.8|2
1770152830000|2026-02-03 21:07:10|2231.2|2223.2|2230|2222|2231.2|2226.5|2228|2222|3
1770152840000|2026-02-03 21:07:20|2230.1|2222.1|2228|2226.5|2231.1|2226.6|2228|2222.1|1
1770152850000|2026-02-03 21:07:30|2228.1|2226.6|2231|2223|2231.2|2226.6|2228.1|2223|0
1770152860000|2026-02-03 21:07:40|2230.6|2222.6|2230.6|2222.6|2230.6|2222.6|2230.6|2222.6|0
1770152870000|2026-02-03 21:07:50|2230.5|2222.5|2231.1|2223.1|2231.2|2223.2|2230.1|2222.1|0
1770152880000|2026-02-03 21:08:00|2231.2|2223.2|2231.1|2223.1|2231.2|2223.2|2231.1|2223.1|15
1770152890000|2026-02-03 21:08:10|2230|2222|2229.1|2221.1|2230|2222|2229.1|2221.1|2
1770152900000|2026-02-03 21:08:20|2226.1|2224.6|2226.1|2224.6|2226.1|2224.6|2226.1|2224.6|0
1770152910000|2026-02-03 21:08:30|2229.1|2221.1|2229.1|2221.1|2229.1|2221.1|2229.1|2221.1|0
1770152920000|2026-02-03 21:08:40|2229|2221|2227.7|2219.7|2229|2223.9|2225.4|2219.7|1
1770152930000|2026-02-03 21:08:50|2227.6|2219.6|2225.8|2217.8|2227.6|2221.4|2222.9|2217.8|1
1770152940000|2026-02-03 21:09:00|2225.7|2217.7|2225.8|2217.8|2225.8|2217.8|2225.7|2217.7|0
1770152950000|2026-02-03 21:09:10|2225.7|2217.7|2222.6|2221.1|2225.8|2221.1|2222.6|2217.7|0
1770152960000|2026-02-03 21:09:20|2222.7|2221.2|2222.2|2220.7|2226.6|2221.2|2222.2|2218.6|3
1770152970000|2026-02-03 21:09:30|2221.5|2220|2223.2|2215.2|2223.2|2220|2221.4|2215.1|4
1770152980000|2026-02-03 21:09:40|2223.1|2215.1|2223.3|2215.3|2223.3|2218.6|2220.1|2215.1|0
1770152990000|2026-02-03 21:09:50|2224.3|2216.3|2220.7|2219.2|2224.3|2219.3|2220.6|2216.3|2
1770153000000|2026-02-03 21:10:00|2220.6|2219.1|2223.4|2215.4|2223.4|2219.1|2220.6|2215.2|1
1770153010000|2026-02-03 21:10:10|2224|2216|2223.8|2215.8|2224|2216|2223.8|2215.8|2
1770153020000|2026-02-03 21:10:20|2223.6|2215.6|2221|2219.5|2224.2|2219.6|2220.7|2215.4|1
1770153030000|2026-02-03 21:10:30|2221.1|2219.6|2224.8|2216.8|2225.5|2220.9|2221.1|2216.7|1
1770153040000|2026-02-03 21:10:40|2224.9|2216.9|2223.7|2215.7|2224.9|2219.8|2221.3|2215.7|0
1770153050000|2026-02-03 21:10:50|2223.6|2215.6|2220.2|2218.7|2223.6|2218.7|2220.1|2215.1|0
1770153070000|2026-02-03 21:11:10|2223.3|2215.3|2221.4|2219.9|2225.7|2220.1|2221.4|2215.3|1
1770153080000|2026-02-03 21:11:20|2226.9|2218.9|2228.4|2220.4|2228.4|2220.4|2226.9|2218.9|1
1770153090000|2026-02-03 21:11:30|2228.5|2220.5|2228.4|2220.4|2229.7|2221.7|2228.4|2220.4|1
1770153100000|2026-02-03 21:11:40|2229.5|2221.5|2229|2221|2229.5|2221.5|2228.9|2220.9|5
1770153110000|2026-02-03 21:11:50|2228.9|2220.9|2225.2|2223.7|2228.9|2223.7|2225.2|2220.5|0
1770153120000|2026-02-03 21:12:00|2228.5|2220.5|2225.2|2223.7|2228.5|2223.8|2225|2220.5|0
1770153130000|2026-02-03 21:12:10|2225|2223.5|2226|2218|2227.6|2223.5|2225|2218|2
1770153140000|2026-02-03 21:12:20|2226.1|2218.1|2226|2218|2226.1|2218.1|2226|2218|0
1770153150000|2026-02-03 21:12:30|2225.8|2217.8|2224.9|2216.9|2225.8|2217.8|2224.9|2216.9|0
1770153160000|2026-02-03 21:12:40|2225.1|2217.1|2224.9|2216.9|2225.1|2220.4|2221.8|2216.9|0
1770153170000|2026-02-03 21:12:50|2225|2217|2224.6|2216.6|2225|2220.4|2221.9|2216.6|0
1770153180000|2026-02-03 21:13:00|2224.2|2216.2|2223.9|2215.9|2224.2|2216.2|2223.8|2215.8|0
1770153190000|2026-02-03 21:13:10|2223.8|2215.8|2223.6|2215.6|2223.8|2219|2220.5|2215.2|0
1770153200000|2026-02-03 21:13:20|2220.5|2219|2224.6|2216.6|2224.9|2219|2220.5|2216.6|1
1770153210000|2026-02-03 21:13:30|2224.8|2216.8|2224.9|2216.9|2224.9|2216.9|2224.8|2216.8|0
1770153220000|2026-02-03 21:13:40|2224.7|2216.7|2223.5|2215.5|2224.9|2219.6|2221.1|2215.5|0
1770153230000|2026-02-03 21:13:50|2223.7|2215.7|2224.1|2216.1|2224.1|2216.1|2223.7|2215.7|0
1770153240000|2026-02-03 21:14:00|2224|2216|2221.2|2219.7|2224|2219.7|2220.9|2216|0
1770153250000|2026-02-03 21:14:10|2224.1|2216.1|2221.2|2219.7|2224.1|2219.7|2221.2|2216|0
1770153260000|2026-02-03 21:14:20|2224.8|2216.8|2225|2217|2225|2217|2224.8|2216.8|1
1770153270000|2026-02-03 21:14:30|2224.9|2216.9|2224.9|2216.9|2224.9|2216.9|2224.9|2216.9|0
1770153280000|2026-02-03 21:14:40|2225.1|2217.1|2225.4|2217.4|2225.9|2217.9|2225.1|2217.1|0
1770153290000|2026-02-03 21:14:50|2225.1|2217.1|2225.4|2217.4|2225.4|2217.4|2225.1|2217.1|0
1770153300000|2026-02-03 21:15:00|2225.3|2217.3|2225.3|2217.3|2225.3|2217.3|2225.2|2217.2|0
1770153310000|2026-02-03 21:15:10|2225.5|2217.5|2225.5|2217.5|2225.5|2217.5|2225.5|2217.5|0
1770153320000|2026-02-03 21:15:20|2225.6|2217.6|2225.8|2217.8|2226.1|2218.1|2225.6|2217.6|0
1770153330000|2026-02-03 21:15:30|2225.6|2217.6|2225|2217|2225.6|2217.6|2225|2217|0
1770153340000|2026-02-03 21:15:40|2225.2|2217.2|2225.5|2217.5|2225.5|2217.5|2225.2|2217.2|1
1770153350000|2026-02-03 21:15:50|2225.4|2217.4|2225.2|2217.2|2226.9|2218.9|2225.2|2217.2|3
1770153360000|2026-02-03 21:16:00|2225.1|2217.1|2225.1|2217.1|2225.1|2217.1|2225.1|2217.1|0
1770153380000|2026-02-03 21:16:20|2221.4|2219.9|2223.3|2215.3|2223.3|2219.9|2221.4|2215.3|1
1770153410000|2026-02-03 21:16:50|2223.4|2215.4|2223.4|2215.4|2223.4|2215.4|2223.1|2215.1|0
1770153420000|2026-02-03 21:17:00|2223.2|2215.2|2223.1|2215.1|2223.2|2215.2|2223.1|2215.1|0
1770153430000|2026-02-03 21:17:10|2223|2215|2223|2215|2223|2215|2223|2215|0
1770153450000|2026-02-03 21:17:30|2222.9|2214.9|2219.5|2218|2222.9|2218|2219.5|2214.9|0
1770153460000|2026-02-03 21:17:40|2221.4|2213.4|2218.4|2216.9|2221.4|2216.9|2218.4|2213.2|1
1770153480000|2026-02-03 21:18:00|2223.1|2215.1|2222.6|2214.6|2223.1|2215.1|2222.2|2214.2|2
1770153490000|2026-02-03 21:18:10|2222.5|2214.5|2222.5|2214.5|2222.5|2214.5|2222.5|2214.5|0
1770153500000|2026-02-03 21:18:20|2222.4|2214.4|2221.3|2213.3|2222.4|2214.4|2221.3|2213.3|0
1770153510000|2026-02-03 21:18:30|2221.2|2213.2|2220.4|2212.4|2221.2|2213.2|2220.4|2212.4|0
1770153520000|2026-02-03 21:18:40|2220.3|2212.3|2220|2212|2220.5|2215.4|2216.9|2212|1
1770153530000|2026-02-03 21:18:50|2219.9|2211.9|2219.4|2211.4|2219.9|2211.9|2219.3|2211.3|0
1770153540000|2026-02-03 21:19:00|2219.3|2211.3|2219|2211|2220.3|2215.4|2215.7|2211|2
1770153550000|2026-02-03 21:19:10|2218.9|2210.9|2218.8|2210.8|2220.3|2215.4|2216.8|2210.7|2
1770153560000|2026-02-03 21:19:20|2218.9|2210.9|2216|2214.5|2219|2214.5|2215.8|2210.9|0
1770153570000|2026-02-03 21:19:30|2218.2|2210.2|2217.9|2209.9|2218.2|2210.2|2217.9|2209.9|1
1770153580000|2026-02-03 21:19:40|2217.8|2209.8|2214.5|2213|2217.8|2213|2214.5|2209.8|0
1770153610000|2026-02-03 21:20:10|2216.2|2208.2|2216.5|2208.5|2216.5|2208.5|2216.2|2208.2|2
1770153620000|2026-02-03 21:20:20|2217.8|2209.8|2218|2210|2218.5|2210.5|2217.8|2209.8|1
1770153630000|2026-02-03 21:20:30|2217.9|2209.9|2218.1|2210.1|2218.3|2210.3|2217.4|2209.4|0
1770153640000|2026-02-03 21:20:40|2217.9|2209.9|2218.1|2210.1|2218.1|2210.1|2217.6|2209.6|0
1770153650000|2026-02-03 21:20:50|2218.2|2210.2|2220|2212|2220|2212|2218.2|2210.2|0
1770153660000|2026-02-03 21:21:00|2220.2|2212.2|2221.7|2213.7|2221.9|2216.9|2218.4|2212|0
1770153670000|2026-02-03 21:21:10|2221.8|2213.8|2221.6|2213.6|2221.8|2213.8|2221.6|2213.6|0
1770153680000|2026-02-03 21:21:20|2221.7|2213.7|2221.8|2213.8|2221.9|2213.9|2221.7|2213.7|0
1770153690000|2026-02-03 21:21:30|2221.7|2213.7|2221.7|2213.7|2221.8|2213.8|2221.6|2213.6|1
1770153700000|2026-02-03 21:21:40|2221.6|2213.6|2218.2|2216.7|2221.6|2216.7|2218.2|2213.5|0
1770153710000|2026-02-03 21:21:50|2218.3|2216.8|2221.9|2213.9|2221.9|2217.1|2218.3|2213.8|1
1770153720000|2026-02-03 21:22:00|2221.7|2213.7|2218.3|2216.8|2221.9|2217.5|2218.3|2213.7|1
1770153730000|2026-02-03 21:22:10|2218.4|2216.9|2221.6|2213.6|2221.8|2216.9|2218.3|2213.6|0
1770153740000|2026-02-03 21:22:20|2221.4|2213.4|2221.6|2213.6|2221.6|2213.6|2221.4|2213.4|0
1770153750000|2026-02-03 21:22:30|2221.4|2213.4|2221.8|2213.8|2221.8|2213.8|2221.3|2213.3|0
1770153760000|2026-02-03 21:22:40|2221.5|2213.5|2221.7|2213.7|2221.7|2216.5|2217.8|2213.3|0
1770153770000|2026-02-03 21:22:50|2221.5|2213.5|2221.7|2213.7|2221.8|2213.8|2221.5|2213.5|0
1770153780000|2026-02-03 21:23:00|2221.8|2213.8|2222.3|2214.3|2223.1|2215.1|2221.8|2213.8|0
1770153790000|2026-02-03 21:23:10|2218.9|2217.4|2222.4|2214.4|2222.4|2217.4|2218.9|2214.4|0
1770153800000|2026-02-03 21:23:20|2218.9|2217.4|2222.4|2214.4|2222.4|2217.4|2218.9|2214.4|0
1770153810000|2026-02-03 21:23:30|2222.2|2214.2|2218.5|2217|2222.2|2217|2218.5|2214|0
1770153830000|2026-02-03 21:23:50|2221.9|2213.9|2218.6|2217.1|2222.1|2217.1|2218.5|2213.8|0
1770153840000|2026-02-03 21:24:00|2222.1|2214.1|2222.1|2214.1|2222.1|2214.1|2222.1|2214.1|0
1770153850000|2026-02-03 21:24:10|2218.6|2217.1|2218.6|2217.1|2218.6|2217.1|2218.6|2217.1|0
1770153860000|2026-02-03 21:24:20|2222.6|2214.6|2218.6|2217.1|2222.6|2217.1|2218.5|2214|0
1770153870000|2026-02-03 21:24:30|2218.5|2217|2221.9|2213.9|2221.9|2217.1|2218.3|2213.9|0
1770153880000|2026-02-03 21:24:40|2218.5|2217|2222|2214|2222|2217|2218.5|2213.9|0
1770153890000|2026-02-03 21:24:50|2218.5|2217|2222.1|2214.1|2222.1|2217|2218.5|2214|0
1770153900000|2026-02-03 21:25:00|2221.9|2213.9|2222|2214|2222|2217.1|2218.4|2213.9|0
1770153920000|2026-02-03 21:25:20|2222.1|2214.1|2222.2|2214.2|2222.2|2214.2|2222.1|2214.1|0
1770153930000|2026-02-03 21:25:30|2221.9|2213.9|2221.9|2213.9|2222.1|2214.1|2221.9|2213.9|0
1770153940000|2026-02-03 21:25:40|2222|2214|2222|2214|2222|2214|2222|2214|0
1770153950000|2026-02-03 21:25:50|2222.3|2214.3|2222.1|2214.1|2222.3|2214.3|2222|2214|0
1770153970000|2026-02-03 21:26:10|2222.2|2214.2|2223.5|2215.5|2223.5|2215.5|2222.2|2214.2|0
1770153980000|2026-02-03 21:26:20|2219.5|2218|2223.6|2215.6|2223.6|2218|2219.5|2215.4|1
1770153990000|2026-02-03 21:26:30|2223.9|2215.9|2223.2|2215.2|2223.9|2218.4|2219.9|2215.2|0
1770154000000|2026-02-03 21:26:40|2223.1|2215.1|2224.3|2216.3|2224.3|2216.3|2223.1|2215.1|1
1770154010000|2026-02-03 21:26:50|2224.2|2216.2|2224.1|2216.1|2224.2|2216.2|2224.1|2216.1|0
1770154020000|2026-02-03 21:27:00|2224|2216|2221.5|2220|2224|2220|2221.2|2216|0
1770154030000|2026-02-03 21:27:10|2221.4|2219.9|2223.4|2215.4|2223.6|2219.9|2221.4|2215.4|1
1770154050000|2026-02-03 21:27:30|2224.6|2216.6|2224.9|2216.9|2224.9|2216.9|2224.4|2216.4|1
1770154060000|2026-02-03 21:27:40|2224.8|2216.8|2224.6|2216.6|2224.8|2216.8|2224.6|2216.6|0
1770154070000|2026-02-03 21:27:50|2224.8|2216.8|2224.8|2216.8|2224.8|2216.8|2224.7|2216.7|0
1770154080000|2026-02-03 21:28:00|2224.7|2216.7|2221.3|2219.8|2224.7|2219.8|2221.2|2216.7|0
1770154090000|2026-02-03 21:28:10|2221.2|2219.7|2224|2216|2224.2|2219.8|2220.6|2216|3
1770154100000|2026-02-03 21:28:20|2221.1|2219.6|2221.2|2219.7|2221.2|2219.7|2221.1|2219.6|0
1770154130000|2026-02-03 21:28:50|2221.3|2219.8|2221.2|2219.7|2221.3|2219.8|2221.1|2219.6|0
1770154140000|2026-02-03 21:29:00|2221.1|2219.6|2224|2216|2224.1|2219.6|2220.3|2216|4
1770154150000|2026-02-03 21:29:10|2224.1|2216.1|2224.8|2216.8|2224.8|2216.8|2224.1|2216.1|0
1770154160000|2026-02-03 21:29:20|2224.6|2216.6|2224.3|2216.3|2224.6|2216.6|2224.3|2216.3|0
1770154170000|2026-02-03 21:29:30|2224.5|2216.5|2224.4|2216.4|2224.5|2216.5|2224.4|2216.4|0
1770154180000|2026-02-03 21:29:40|2224.3|2216.3|2224.4|2216.4|2224.8|2216.8|2224.2|2216.2|0
1770154190000|2026-02-03 21:29:50|2224.2|2216.2|2224|2216|2224.2|2216.2|2224|2216|0
1770154200000|2026-02-03 21:30:00|2224.6|2216.6|2225.4|2217.4|2225.4|2217.4|2224.2|2216.2|0
1770154210000|2026-02-03 21:30:10|2225.3|2217.3|2225.2|2217.2|2225.3|2217.3|2225.2|2217.2|0
1770154220000|2026-02-03 21:30:20|2225.1|2217.1|2225|2217|2225.1|2217.1|2225|2217|0
1770154230000|2026-02-03 21:30:30|2224.9|2216.9|2224.8|2216.8|2224.9|2216.9|2224.8|2216.8|0
1770154240000|2026-02-03 21:30:40|2224.9|2216.9|2225|2217|2225|2217|2224.9|2216.9|0
1770154250000|2026-02-03 21:30:50|2224.9|2216.9|2225|2217|2225|2217|2224.9|2216.9|0
1770154260000|2026-02-03 21:31:00|2225.2|2217.2|2225.3|2217.3|2225.3|2217.3|2225.2|2217.2|0
1770154270000|2026-02-03 21:31:10|2225.2|2217.2|2224.9|2216.9|2225.2|2217.2|2224.9|2216.9|0
1770154280000|2026-02-03 21:31:20|2224.8|2216.8|2224.7|2216.7|2224.8|2216.8|2224.7|2216.7|0
1770154290000|2026-02-03 21:31:30|2224.6|2216.6|2224.6|2216.6|2224.6|2216.6|2224.6|2216.6|0
1770154310000|2026-02-03 21:31:50|2224.3|2216.3|2220.8|2219.3|2224.3|2219.3|2220.8|2216.3|0
1770154320000|2026-02-03 21:32:00|2220.9|2219.4|2224.5|2216.5|2224.5|2220|2220.8|2216.5|1
1770154330000|2026-02-03 21:32:10|2225.8|2217.8|2225.8|2217.8|2225.8|2217.8|2225.8|2217.8|1
1770154340000|2026-02-03 21:32:20|2222.5|2221|2225.4|2217.4|2225.8|2221.1|2222.5|2217.4|0
1770154350000|2026-02-03 21:32:30|2225.5|2217.5|2225.3|2217.3|2225.5|2217.5|2225.3|2217.3|0
1770154360000|2026-02-03 21:32:40|2221.9|2220.4|2223.7|2215.7|2224.5|2220.4|2221.9|2215.7|0
1770154370000|2026-02-03 21:32:50|2223.3|2215.3|2220|2218.5|2223.3|2218.5|2220|2215.3|1
1770154380000|2026-02-03 21:33:00|2225.3|2217.3|2223.9|2215.9|2225.4|2220.6|2222.1|2215.9|3
1770154390000|2026-02-03 21:33:10|2224|2216|2224|2216|2224|2216|2224|2216|0
1770154410000|2026-02-03 21:33:30|2223.5|2215.5|2223.5|2215.5|2223.5|2215.5|2223.5|2215.5|0
1770154420000|2026-02-03 21:33:40|2223.6|2215.6|2224.2|2216.2|2224.6|2216.6|2223.5|2215.5|0
1770154430000|2026-02-03 21:33:50|2224|2216|2223.8|2215.8|2224|2216|2223.8|2215.8|0
1770154440000|2026-02-03 21:34:00|2223.7|2215.7|2223.3|2215.3|2223.7|2218.5|2219.9|2215.3|0
1770154450000|2026-02-03 21:34:10|2223.5|2215.5|2223.5|2215.5|2223.5|2215.5|2223.5|2215.5|0
1770154460000|2026-02-03 21:34:20|2220|2218.5|2221.9|2213.9|2223.5|2218.5|2219.6|2213.9|3
1770154470000|2026-02-03 21:34:30|2222.1|2214.1|2222.2|2214.2|2222.2|2214.2|2221.9|2213.9|0
1770154480000|2026-02-03 21:34:40|2221.9|2213.9|2222.2|2214.2|2222.2|2214.2|2221.9|2213.9|0
1770154490000|2026-02-03 21:34:50|2222|2214|2221.4|2213.4|2222|2214|2221.4|2213.4|0
1770154500000|2026-02-03 21:35:00|2218.4|2216.9|2221|2219.5|2224.7|2219.5|2218.4|2214.3|2
1770154510000|2026-02-03 21:35:10|2220.9|2219.4|2220.9|2219.4|2220.9|2219.4|2220.9|2219.4|0
1770154520000|2026-02-03 21:35:20|2220.8|2219.3|2220.8|2219.3|2220.8|2219.3|2220.8|2219.3|0
1770154540000|2026-02-03 21:35:40|2223.6|2215.6|2223.7|2215.7|2223.7|2218.8|2220.3|2215.6|1
1770154550000|2026-02-03 21:35:50|2223.6|2215.6|2223.6|2215.6|2223.7|2215.7|2223.6|2215.6|0
1770154560000|2026-02-03 21:36:00|2220.3|2218.8|2223.2|2215.2|2223.7|2218.8|2220.1|2215.1|1
1770154570000|2026-02-03 21:36:10|2223.3|2215.3|2223.2|2215.2|2223.3|2215.3|2223.2|2215.2|0
1770154580000|2026-02-03 21:36:20|2223|2215|2222.6|2214.6|2223|2217.8|2219.3|2214.6|0
1770154590000|2026-02-03 21:36:30|2219.3|2217.8|2222.3|2214.3|2222.5|2217.8|2218.4|2213.5|1
1770154600000|2026-02-03 21:36:40|2222.5|2214.5|2223.5|2215.5|2223.5|2215.5|2222.5|2214.5|1
1770154610000|2026-02-03 21:36:50|2223.3|2215.3|2223.1|2215.1|2223.3|2215.3|2223.1|2215.1|0
1770154620000|2026-02-03 21:37:00|2223.2|2215.2|2223.8|2215.8|2223.8|2215.8|2223.2|2215.2|0
1770154630000|2026-02-03 21:37:10|2224|2216|2224.1|2216.1|2224.1|2216.1|2224|2216|0
1770154640000|2026-02-03 21:37:20|2224.2|2216.2|2224.1|2216.1|2224.2|2216.2|2224.1|2216.1|0
1770154650000|2026-02-03 21:37:30|2224.2|2216.2|2224.6|2216.6|2224.6|2216.6|2224.2|2216.2|0
1770154660000|2026-02-03 21:37:40|2224.5|2216.5|2224.3|2216.3|2224.6|2216.6|2224.3|2216.3|0
1770154680000|2026-02-03 21:38:00|2221|2219.5|2221|2219.5|2221|2219.5|2221|2219.5|0
1770154690000|2026-02-03 21:38:10|2220.9|2219.4|2222.4|2214.4|2222.5|2219.4|2220.9|2214|1
1770154700000|2026-02-03 21:38:20|2222.6|2214.6|2222.8|2214.8|2222.8|2214.8|2222.4|2214.4|0
1770154710000|2026-02-03 21:38:30|2223.4|2215.4|2222.4|2214.4|2223.4|2215.4|2222.4|2214.4|0
1770154720000|2026-02-03 21:38:40|2222.5|2214.5|2222.5|2214.5|2222.6|2214.6|2222.5|2214.5|0
1770154730000|2026-02-03 21:38:50|2221.6|2213.6|2221.6|2213.6|2221.6|2213.6|2221.6|2213.6|0
1770154740000|2026-02-03 21:39:00|2221.8|2213.8|2218.6|2217.1|2222|2217.1|2218.6|2213.8|0
1770154750000|2026-02-03 21:39:10|2218.5|2217|2220.4|2212.4|2220.6|2217.1|2217.8|2212.4|1
1770154760000|2026-02-03 21:39:20|2220.5|2212.5|2217|2215.5|2220.6|2215.5|2217|2212.3|0
1770154770000|2026-02-03 21:39:30|2216.9|2215.4|2216.9|2215.4|2216.9|2215.4|2216.9|2215.4|0
1770154780000|2026-02-03 21:39:40|2216.8|2215.3|2219.2|2211.2|2219.7|2215.3|2216.8|2211.2|1
1770154790000|2026-02-03 21:39:50|2219.1|2211.1|2219.1|2211.1|2219.1|2211.1|2219.1|2211.1|0
1770154800000|2026-02-03 21:40:00|2215.6|2214.1|2215.5|2214|2215.6|2214.1|2215.5|2214|0
1770154810000|2026-02-03 21:40:10|2215.4|2213.9|2218.9|2210.9|2219|2213.9|2215.3|2210.9|3
1770154820000|2026-02-03 21:40:20|2215.5|2214|2218.2|2210.2|2218.4|2214|2215.5|2209.8|1
1770154830000|2026-02-03 21:40:30|2218.3|2210.3|2219.3|2211.3|2219.4|2211.4|2218|2210|0
1770154840000|2026-02-03 21:40:40|2219.2|2211.2|2219.2|2211.2|2219.5|2211.5|2219.1|2211.1|0
1770154850000|2026-02-03 21:40:50|2219|2211|2218|2210|2219.3|2211.3|2218|2210|0
1770154860000|2026-02-03 21:41:00|2218.1|2210.1|2218.1|2210.1|2218.4|2210.4|2217.7|2209.7|0
1770154870000|2026-02-03 21:41:10|2218|2210|2219|2211|2219|2211|2218|2210|0
1770154880000|2026-02-03 21:41:20|2218.8|2210.8|2219.8|2211.8|2219.8|2211.8|2218.8|2210.8|0
1770154890000|2026-02-03 21:41:30|2219.9|2211.9|2219.4|2211.4|2221.3|2213.3|2219.2|2211.2|3
1770154900000|2026-02-03 21:41:40|2219.6|2211.6|2219.5|2211.5|2219.6|2214.1|2215.6|2211.5|1
1770154910000|2026-02-03 21:41:50|2219.9|2211.9|2220.1|2212.1|2220.1|2212.1|2219.8|2211.8|0
1770154920000|2026-02-03 21:42:00|2215.8|2214.3|2219.6|2211.6|2220.5|2214.3|2215.8|2211.6|2
1770154930000|2026-02-03 21:42:10|2219.4|2211.4|2219.4|2211.4|2219.4|2211.4|2219.4|2211.4|0
1770154940000|2026-02-03 21:42:20|2219.3|2211.3|2215.7|2214.2|2219.3|2214.2|2215.6|2211.3|0
1770154950000|2026-02-03 21:42:30|2215.8|2214.3|2215.8|2214.3|2215.8|2214.3|2215.6|2214.1|0
1770154960000|2026-02-03 21:42:40|2219.6|2211.6|2219.3|2211.3|2219.6|2214.4|2215.9|2211.3|0
1770154970000|2026-02-03 21:42:50|2219.4|2211.4|2219.5|2211.5|2219.5|2211.5|2219.2|2211.2|0
1770154980000|2026-02-03 21:43:00|2219.3|2211.3|2220.4|2212.4|2220.4|2215|2216.5|2211.3|0
1770154990000|2026-02-03 21:43:10|2220.3|2212.3|2220.3|2212.3|2220.3|2212.3|2220.3|2212.3|0
1770155000000|2026-02-03 21:43:20|2220.2|2212.2|2220.3|2212.3|2220.3|2212.3|2220.2|2212.2|0
1770155010000|2026-02-03 21:43:30|2220.7|2212.7|2220.5|2212.5|2220.7|2212.7|2220.5|2212.5|0
1770155030000|2026-02-03 21:43:50|2220.6|2212.6|2221.1|2213.1|2221.1|2213.1|2220.6|2212.6|0
1770155050000|2026-02-03 21:44:10|2221|2213|2221|2213|2221|2213|2221|2213|0
1770155060000|2026-02-03 21:44:20|2221.2|2213.2|2221.1|2213.1|2221.2|2213.2|2221.1|2213.1|0
1770155070000|2026-02-03 21:44:30|2219.8|2211.8|2219.8|2211.8|2219.8|2211.8|2219.8|2211.8|2
1770155080000|2026-02-03 21:44:40|2219.9|2211.9|2220|2212|2220|2212|2219.9|2211.9|0
1770155090000|2026-02-03 21:44:50|2220.2|2212.2|2220.2|2212.2|2220.2|2212.2|2220.2|2212.2|0
1770155100000|2026-02-03 21:45:00|2220|2212|2220.2|2212.2|2220.2|2215|2216.5|2211.8|0
1770155130000|2026-02-03 21:45:30|2220.1|2212.1|2220.5|2212.5|2220.6|2212.6|2220.1|2212.1|0
1770155140000|2026-02-03 21:45:40|2220.4|2212.4|2220.4|2212.4|2220.4|2212.4|2220.3|2212.3|0
1770155150000|2026-02-03 21:45:50|2220.3|2212.3|2220|2212|2220.3|2212.3|2220|2212|0
1770155170000|2026-02-03 21:46:10|2219.9|2211.9|2219.9|2211.9|2219.9|2211.9|2219.9|2211.9|0
1770155180000|2026-02-03 21:46:20|2220.1|2212.1|2220.2|2212.2|2220.2|2212.2|2220.1|2212.1|0
1770155190000|2026-02-03 21:46:30|2220.4|2212.4|2220.4|2212.4|2220.4|2212.4|2220.4|2212.4|0
1770155200000|2026-02-03 21:46:40|2220|2212|2217.9|2209.9|2220|2212|2217.9|2209.9|2
1770155210000|2026-02-03 21:46:50|2218|2210|2217.7|2209.7|2218.2|2210.2|2217.2|2209.2|0
1770155220000|2026-02-03 21:47:00|2217.1|2209.1|2216.7|2208.7|2217.6|2209.6|2216.4|2208.4|0
1770155230000|2026-02-03 21:47:10|2216.9|2208.9|2217.2|2209.2|2217.2|2209.2|2216.9|2208.9|1
1770155240000|2026-02-03 21:47:20|2216.4|2208.4|2216.6|2208.6|2216.6|2208.6|2214.6|2206.6|0
1770155250000|2026-02-03 21:47:30|2216.1|2208.1|2216.5|2208.5|2216.5|2208.5|2216.1|2208.1|0
1770155260000|2026-02-03 21:47:40|2216.4|2208.4|2216.3|2208.3|2216.4|2208.4|2216.3|2208.3|0
1770155280000|2026-02-03 21:48:00|2215.9|2207.9|2216.2|2208.2|2216.2|2208.2|2215.9|2207.9|0
1770155290000|2026-02-03 21:48:10|2214.9|2206.9|2214.9|2206.9|2214.9|2206.9|2214.9|2206.9|2
1770155300000|2026-02-03 21:48:20|2215|2207|2213.6|2205.6|2215.1|2207.1|2213.6|2205.6|1
1770155310000|2026-02-03 21:48:30|2213.5|2205.5|2213.3|2205.3|2213.5|2205.5|2213.2|2205.2|0
1770155320000|2026-02-03 21:48:40|2213.2|2205.2|2214.1|2206.1|2214.1|2206.1|2213|2205|1
1770155330000|2026-02-03 21:48:50|2214.3|2206.3|2214.5|2206.5|2214.5|2206.5|2214.3|2206.3|0
1770155340000|2026-02-03 21:49:00|2214.4|2206.4|2214.4|2206.4|2214.4|2206.4|2214.4|2206.4|0
1770155350000|2026-02-03 21:49:10|2214|2206|2214.3|2206.3|2214.3|2206.3|2214|2206|0
1770155360000|2026-02-03 21:49:20|2214.5|2206.5|2214.6|2206.6|2214.6|2206.6|2214.3|2206.3|0
1770155370000|2026-02-03 21:49:30|2214.9|2206.9|2215.4|2207.4|2215.6|2207.6|2214.9|2206.9|0
1770155380000|2026-02-03 21:49:40|2215.6|2207.6|2215.6|2207.6|2215.6|2207.6|2215.3|2207.3|0
1770155390000|2026-02-03 21:49:50|2215.4|2207.4|2215.3|2207.3|2215.6|2207.6|2215.3|2207.3|0
1770155400000|2026-02-03 21:50:00|2215.6|2207.6|2215.6|2207.6|2215.6|2207.6|2215.3|2207.3|0
1770155410000|2026-02-03 21:50:10|2215.3|2207.3|2215.4|2207.4|2215.6|2207.6|2215.3|2207.3|0
1770155440000|2026-02-03 21:50:40|2215.5|2207.5|2215.5|2207.5|2215.5|2207.5|2215.5|2207.5|0
1770155450000|2026-02-03 21:50:50|2215.2|2207.2|2215.2|2207.2|2215.2|2207.2|2215.1|2207.1|0
1770155460000|2026-02-03 21:51:00|2215.3|2207.3|2215.3|2207.3|2215.3|2207.3|2215.2|2207.2|0
1770155470000|2026-02-03 21:51:10|2215.2|2207.2|2215.2|2207.2|2215.3|2207.3|2215|2207|0
1770155480000|2026-02-03 21:51:20|2215.3|2207.3|2215.2|2207.2|2215.3|2207.3|2215|2207|0
1770155510000|2026-02-03 21:51:50|2215.3|2207.3|2215.3|2207.3|2215.3|2207.3|2215|2207|0
1770155520000|2026-02-03 21:52:00|2215.4|2207.4|2215.4|2207.4|2215.4|2207.4|2215.4|2207.4|0
1770155540000|2026-02-03 21:52:20|2215.5|2207.5|2215.7|2207.7|2215.7|2207.7|2215.5|2207.5|0
1770155550000|2026-02-03 21:52:30|2215.5|2207.5|2215.4|2207.4|2215.5|2207.5|2215.1|2207.1|0
1770155560000|2026-02-03 21:52:40|2215.5|2207.5|2216.7|2208.7|2216.7|2208.7|2215.5|2207.5|2
1770155570000|2026-02-03 21:52:50|2216.2|2208.2|2216.4|2208.4|2216.4|2208.4|2216.2|2208.2|0
1770155590000|2026-02-03 21:53:10|2216.1|2208.1|2216.3|2208.3|2216.3|2208.3|2216.1|2208.1|0
1770155600000|2026-02-03 21:53:20|2216.5|2208.5|2216.3|2208.3|2216.5|2208.5|2216.3|2208.3|0
1770155610000|2026-02-03 21:53:30|2216.5|2208.5|2218.2|2210.2|2218.2|2210.2|2216.5|2208.5|0
1770155620000|2026-02-03 21:53:40|2217.7|2209.7|2218.1|2210.1|2218.1|2210.1|2217.7|2209.7|0
1770155630000|2026-02-03 21:53:50|2218.2|2210.2|2218.6|2210.6|2218.9|2210.9|2218.1|2210.1|0
1770155640000|2026-02-03 21:54:00|2218.4|2210.4|2215.6|2207.6|2218.5|2210.5|2215.6|2207.6|2
1770155650000|2026-02-03 21:54:10|2215.8|2207.8|2215.4|2207.4|2215.8|2207.8|2215.1|2207.1|0
1770155660000|2026-02-03 21:54:20|2214.8|2206.8|2214.6|2206.6|2214.8|2206.8|2214.5|2206.5|1
1770155670000|2026-02-03 21:54:30|2214.9|2206.9|2213.6|2205.6|2214.9|2206.9|2213|2205|4
1770155680000|2026-02-03 21:54:40|2212.9|2204.9|2213.5|2205.5|2213.5|2205.5|2212.9|2204.9|0
1770155690000|2026-02-03 21:54:50|2213.6|2205.6|2214.6|2206.6|2214.6|2206.6|2213.6|2205.6|0
1770155700000|2026-02-03 21:55:00|2214.4|2206.4|2214.4|2206.4|2214.4|2206.4|2214.1|2206.1|0
1770155710000|2026-02-03 21:55:10|2213.5|2205.5|2213.3|2205.3|2213.5|2205.5|2213.3|2205.3|1
1770155720000|2026-02-03 21:55:20|2212.8|2204.8|2212.5|2204.5|2213.5|2205.5|2212.5|2204.5|1
1770155730000|2026-02-03 21:55:30|2212.3|2204.3|2212.3|2204.3|2212.4|2204.4|2212|2204|0
1770155740000|2026-02-03 21:55:40|2212.1|2204.1|2213.2|2205.2|2214.4|2206.4|2212.1|2204.1|0
1770155750000|2026-02-03 21:55:50|2213.3|2205.3|2213.2|2205.2|2213.5|2205.5|2213.1|2205.1|0
1770155760000|2026-02-03 21:56:00|2213.1|2205.1|2212.6|2204.6|2213.1|2205.1|2212.6|2204.6|0
1770155770000|2026-02-03 21:56:10|2212.3|2204.3|2212.2|2204.2|2212.5|2204.5|2212.1|2204.1|0
1770155790000|2026-02-03 21:56:30|2212.3|2204.3|2212.2|2204.2|2212.3|2204.3|2212.2|2204.2|0
1770155820000|2026-02-03 21:57:00|2212.3|2204.3|2212.8|2204.8|2212.9|2204.9|2212.3|2204.3|0
1770155830000|2026-02-03 21:57:10|2212.9|2204.9|2212.7|2204.7|2212.9|2204.9|2212.6|2204.6|0
1770155840000|2026-02-03 21:57:20|2213.4|2205.4|2211.9|2203.9|2214.7|2206.7|2211.6|2203.6|4
1770155850000|2026-02-03 21:57:30|2211.6|2203.6|2213.7|2205.7|2214|2206|2211.6|2203.6|2
1770155860000|2026-02-03 21:57:40|2213.9|2205.9|2214.9|2206.9|2215.1|2207.1|2213.9|2205.9|0
1770155880000|2026-02-03 21:58:00|2215|2207|2215.2|2207.2|2215.2|2207.2|2215|2207|0
1770155890000|2026-02-03 21:58:10|2215.3|2207.3|2214.4|2206.4|2215.6|2207.6|2214.4|2206.4|0
1770155900000|2026-02-03 21:58:20|2212.5|2204.5|2214.4|2206.4|2216|2208|2212.5|2204.5|1
1770155910000|2026-02-03 21:58:30|2214.5|2206.5|2214.6|2206.6|2214.6|2206.6|2214.5|2206.5|0
1770155920000|2026-02-03 21:58:40|2215.2|2207.2|2215.1|2207.1|2215.2|2207.2|2214.6|2206.6|0
1770155930000|2026-02-03 21:58:50|2215|2207|2212.9|2204.9|2215|2207|2212.7|2204.7|3
1770155940000|2026-02-03 21:59:00|2213.3|2205.3|2213.4|2205.4|2215.9|2207.9|2213.2|2205.2|0
1770155950000|2026-02-03 21:59:10|2213.5|2205.5|2213.6|2205.6|2213.6|2205.6|2213.3|2205.3|0
1770155960000|2026-02-03 21:59:20|2213.7|2205.7|2213.7|2205.7|2213.7|2205.7|2213.6|2205.6|0
1770155970000|2026-02-03 21:59:30|2214.1|2206.1|2214.4|2206.4|2215.3|2207.3|2214.1|2206.1|4
1770155980000|2026-02-03 21:59:40|2214.5|2206.5|2214.5|2206.5|2214.5|2206.5|2214.5|2206.5|0
1770155990000|2026-02-03 21:59:50|2215|2207|2217.6|2209.6|2217.6|2209.6|2215|2207|3
1770159600000|2026-02-03 23:00:00|2223|2215|2221.6|2213.6|2223|2215|2221.6|2213.6|0
1770159620000|2026-02-03 23:00:20|2221.5|2213.5|2221.5|2213.5|2221.5|2213.5|2221.5|2213.5|0
1770159630000|2026-02-03 23:00:30|2218.6|2210.6|2221.7|2213.7|2221.7|2213.7|2218.5|2210.5|3
1770159640000|2026-02-03 23:00:40|2221.6|2213.6|2226.6|2218.6|2226.6|2218.6|2221.6|2213.6|0
1770159650000|2026-02-03 23:00:50|2225.4|2223.9|2236|2228|2236.1|2228.1|2225.4|2220.1|3
1770159660000|2026-02-03 23:01:00|2236.1|2228.1|2235.5|2227.5|2238.9|2230.9|2235.5|2227.5|0
1770159670000|2026-02-03 23:01:10|2235.4|2227.4|2238.6|2230.6|2239|2231|2235.3|2227.3|3
1770159680000|2026-02-03 23:01:20|2244.5|2236.5|2233.4|2225.4|2249.5|2241.5|2233.4|2225.4|11
1770159690000|2026-02-03 23:01:30|2237.7|2229.7|2234|2226|2238.9|2230.9|2224.5|2216.5|3
1770159700000|2026-02-03 23:01:40|2234.5|2226.5|2240|2232|2240|2232|2234.4|2226.4|0
1770159710000|2026-02-03 23:01:50|2237.1|2229.1|2237.1|2229.1|2237.1|2229.1|2237.1|2229.1|0
1770159720000|2026-02-03 23:02:00|2236.6|2228.6|2235.8|2227.8|2236.6|2228.6|2235.7|2227.7|0
1770159730000|2026-02-03 23:02:10|2233.3|2225.3|2233.2|2225.2|2233.3|2225.3|2233.2|2225.2|0
1770159740000|2026-02-03 23:02:20|2233.7|2225.7|2233.7|2225.7|2233.7|2225.7|2233.7|2225.7|0
1770159750000|2026-02-03 23:02:30|2231.7|2223.7|2231.6|2223.6|2231.7|2223.7|2231.6|2223.6|0
1770159760000|2026-02-03 23:02:40|2231.9|2223.9|2236.5|2228.5|2237.8|2229.8|2231.9|2223.9|2
1770159770000|2026-02-03 23:02:50|2236.4|2228.4|2239|2231|2239|2231|2236.4|2228.4|0
1770159780000|2026-02-03 23:03:00|2238.9|2230.9|2238.9|2230.9|2238.9|2230.9|2238.8|2230.8|0
1770159790000|2026-02-03 23:03:10|2238.8|2230.8|2236|2228|2238.9|2230.9|2236|2228|1
1770159800000|2026-02-03 23:03:20|2235.9|2227.9|2233.9|2225.9|2236.5|2228.5|2233.9|2225.9|0
1770159820000|2026-02-03 23:03:40|2234|2226|2233.9|2225.9|2234|2226|2233.9|2225.9|0
1770159830000|2026-02-03 23:03:50|2234|2226|2233.9|2225.9|2234|2226|2233.9|2225.9|0
1770159840000|2026-02-03 23:04:00|2233.1|2225.1|2232.7|2224.7|2233.1|2225.1|2232.7|2224.7|0
1770159850000|2026-02-03 23:04:10|2232.6|2224.6|2232.1|2224.1|2232.6|2224.6|2232|2224|0
1770159860000|2026-02-03 23:04:20|2224.5|2216.5|2224|2216|2225.6|2217.6|2223.9|2215.9|2
1770159870000|2026-02-03 23:04:30|2224.1|2216.1|2222|2214|2224.2|2216.2|2222|2214|0
1770159880000|2026-02-03 23:04:40|2222.1|2214.1|2222.1|2214.1|2222.1|2214.1|2222.1|2214.1|0
1770159890000|2026-02-03 23:04:50|2223|2215|2224.3|2216.3|2224.4|2216.4|2221.5|2213.5|5
1770159900000|2026-02-03 23:05:00|2224.1|2216.1|2233.2|2225.2|2233.8|2225.8|2224.1|2216.1|0
1770159910000|2026-02-03 23:05:10|2233.1|2225.1|2231.9|2223.9|2233.1|2225.1|2228.1|2220.1|0
1770159920000|2026-02-03 23:05:20|2232|2224|2230.6|2222.6|2232|2224|2230.6|2222.6|0
1770159930000|2026-02-03 23:05:30|2226.2|2218.2|2224.1|2216.1|2226.2|2218.2|2223.1|2215.1|1
1770159940000|2026-02-03 23:05:40|2224.2|2216.2|2230.4|2222.4|2233.7|2225.7|2224.1|2216.1|0
1770159950000|2026-02-03 23:05:50|2230.3|2222.3|2228.5|2220.5|2230.3|2222.3|2228.5|2220.5|0
1770159960000|2026-02-03 23:06:00|2228|2220|2226.9|2218.9|2228|2220|2226.8|2218.8|0
1770159970000|2026-02-03 23:06:10|2226.2|2218.2|2222.9|2214.9|2226.2|2218.2|2222.9|2214.9|0
1770159980000|2026-02-03 23:06:20|2222.5|2214.5|2222.7|2214.7|2222.7|2214.7|2222.3|2214.3|0
1770159990000|2026-02-03 23:06:30|2222.6|2214.6|2227.1|2219.1|2227.1|2219.1|2222.6|2214.6|0
1770160000000|2026-02-03 23:06:40|2222.3|2214.3|2222.3|2214.3|2222.3|2214.3|2222.3|2214.3|0
1770160010000|2026-02-03 23:06:50|2222.2|2214.2|2222.3|2214.3|2222.3|2214.3|2222.2|2214.2|0
1770160020000|2026-02-03 23:07:00|2222.2|2214.2|2222.3|2214.3|2222.3|2214.3|2222.2|2214.2|0
1770160030000|2026-02-03 23:07:10|2222.2|2214.2|2222.3|2214.3|2222.3|2214.3|2222.2|2214.2|0
1770160040000|2026-02-03 23:07:20|2222.2|2214.2|2222.3|2214.3|2222.3|2214.3|2222.2|2214.2|0
1770160050000|2026-02-03 23:07:30|2222.2|2214.2|2224.3|2216.3|2224.4|2216.4|2219.6|2211.6|1
1770160060000|2026-02-03 23:07:40|2224.6|2216.6|2208|2200|2224.6|2216.6|2208|2200|14
1770160070000|2026-02-03 23:07:50|2207.9|2199.9|2216.3|2208.3|2218.8|2210.8|2207.9|2199.9|0
1770160080000|2026-02-03 23:08:00|2212.1|2204.1|2206.4|2198.4|2212.1|2204.1|2206.4|2198.4|0
1770160090000|2026-02-03 23:08:10|2197|2189|2204.5|2196.5|2204.5|2196.5|2196.5|2188.5|6
1770160100000|2026-02-03 23:08:20|2212.5|2204.5|2203.4|2195.4|2212.6|2204.6|2196.5|2188.5|2
1770160110000|2026-02-03 23:08:30|2205.7|2197.7|2205.8|2197.8|2212.1|2204.1|2205.7|2197.7|0
1770160120000|2026-02-03 23:08:40|2205.9|2197.9|2205.7|2197.7|2206|2198|2205.7|2197.7|0
1770160130000|2026-02-03 23:08:50|2208.2|2200.2|2208.3|2200.3|2208.3|2200.3|2208.2|2200.2|0
1770160150000|2026-02-03 23:09:10|2207.9|2199.9|2208.3|2200.3|2208.3|2200.3|2207.9|2199.9|0
1770160170000|2026-02-03 23:09:30|2208.6|2200.6|2208.8|2200.8|2208.8|2200.8|2208.6|2200.6|0
1770160190000|2026-02-03 23:09:50|2208.7|2200.7|2208.8|2200.8|2208.8|2200.8|2208.7|2200.7|0
1770160220000|2026-02-03 23:10:20|2209.4|2201.4|2212.6|2204.6|2212.6|2204.6|2208.7|2200.7|0
1770160230000|2026-02-03 23:10:30|2212.7|2204.7|2213.4|2205.4|2213.4|2205.4|2212.7|2204.7|0
1770160240000|2026-02-03 23:10:40|2216.4|2208.4|2213.4|2205.4|2216.4|2208.4|2213.4|2205.4|0
1770160250000|2026-02-03 23:10:50|2216.4|2208.4|2215.4|2207.4|2217.4|2209.4|2213.4|2205.4|0
1770160260000|2026-02-03 23:11:00|2215.5|2207.5|2215.5|2207.5|2217.4|2209.4|2215.5|2207.5|0
1770160270000|2026-02-03 23:11:10|2217.4|2209.4|2215.9|2207.9|2217.4|2209.4|2215.5|2207.5|0
1770160280000|2026-02-03 23:11:20|2217.4|2209.4|2212.4|2204.4|2217.4|2209.4|2212.4|2204.4|0
1770160290000|2026-02-03 23:11:30|||||||||1
1770160310000|2026-02-03 23:11:50|2217.3|2209.3|2219.8|2211.8|2219.8|2211.8|2216|2208|3
1770160320000|2026-02-03 23:12:00|2219.7|2211.7|2219.8|2211.8|2219.8|2211.8|2219.7|2211.7|0
1770160330000|2026-02-03 23:12:10|2219.7|2211.7|2219.6|2211.6|2219.8|2211.8|2219.6|2211.6|0
1770160340000|2026-02-03 23:12:20|2215.5|2207.5|2217.5|2209.5|2218.4|2210.4|2215.5|2207.5|1
1770160350000|2026-02-03 23:12:30|2217.6|2209.6|2216.4|2208.4|2217.6|2209.6|2216.4|2208.4|0
1770160360000|2026-02-03 23:12:40|2216.5|2208.5|2216.5|2208.5|2216.5|2208.5|2216.5|2208.5|0
1770160370000|2026-02-03 23:12:50|2218.6|2210.6|2216.5|2208.5|2218.6|2210.6|2216.5|2208.5|0
1770160380000|2026-02-03 23:13:00|2216|2208|2216|2208|2216|2208|2216|2208|0
1770160390000|2026-02-03 23:13:10|2215.8|2207.8|2215.9|2207.9|2215.9|2207.9|2215.8|2207.8|0
1770160400000|2026-02-03 23:13:20|2214|2206|2213.9|2205.9|2214|2206|2213.9|2205.9|0
1770160410000|2026-02-03 23:13:30|2212.9|2204.9|2213|2205|2213|2205|2212.9|2204.9|0
1770160420000|2026-02-03 23:13:40|2213.2|2205.2|2213|2205|2213.2|2205.2|2213|2205|2
1770160430000|2026-02-03 23:13:50|2213.1|2205.1|2215.2|2207.2|2216.3|2208.3|2213|2205|1
1770160440000|2026-02-03 23:14:00|2215.1|2207.1|2215.2|2207.2|2215.3|2207.3|2215.1|2207.1|0
1770160450000|2026-02-03 23:14:10|2215.1|2207.1|2215.3|2207.3|2215.4|2207.4|2215.1|2207.1|0
1770160460000|2026-02-03 23:14:20|2215.2|2207.2|2215.4|2207.4|2215.4|2207.4|2215.2|2207.2|0
1770160470000|2026-02-03 23:14:30|2215.3|2207.3|2215.4|2207.4|2218.7|2210.7|2215.3|2207.3|0
1770160480000|2026-02-03 23:14:40|2215.3|2207.3|2215.4|2207.4|2215.4|2207.4|2215.3|2207.3|0
1770160490000|2026-02-03 23:14:50|2215.3|2207.3|2215.1|2207.1|2215.4|2207.4|2215.1|2207.1|0
1770160500000|2026-02-03 23:15:00|2215.2|2207.2|2215.1|2207.1|2215.2|2207.2|2215.1|2207.1|0
1770160510000|2026-02-03 23:15:10|2215.2|2207.2|2215.2|2207.2|2215.2|2207.2|2215.1|2207.1|0
1770160520000|2026-02-03 23:15:20|2215.1|2207.1|2219.2|2211.2|2219.2|2211.2|2215.1|2207.1|0
1770160540000|2026-02-03 23:15:40|2215|2207|2214.8|2206.8|2215.7|2207.7|2214.8|2206.8|2
1770160550000|2026-02-03 23:15:50|2214.9|2206.9|2214.9|2206.9|2215.1|2207.1|2213.9|2205.9|0
1770160560000|2026-02-03 23:16:00|2213.7|2205.7|2213.9|2205.9|2214.4|2206.4|2213.5|2205.5|1
1770160570000|2026-02-03 23:16:10|2213.8|2205.8|2213.8|2205.8|2214|2206|2213.6|2205.6|0
1770160580000|2026-02-03 23:16:20|2213.7|2205.7|2213.7|2205.7|2213.8|2205.8|2213.7|2205.7|0
1770160600000|2026-02-03 23:16:40|2213.6|2205.6|2213.6|2205.6|2213.7|2205.7|2213.6|2205.6|0
1770160620000|2026-02-03 23:17:00|2211.2|2203.2|2210.9|2202.9|2211.2|2203.2|2210.9|2202.9|1
1770160640000|2026-02-03 23:17:20|2210.8|2202.8|2210.8|2202.8|2210.8|2202.8|2210.8|2202.8|0
1770160650000|2026-02-03 23:17:30|2210.9|2202.9|2210.9|2202.9|2210.9|2202.9|2210.9|2202.9|3
1770160660000|2026-02-03 23:17:40|||||||||1
1770160750000|2026-02-03 23:19:10|2211.5|2203.5|2211.5|2203.5|2211.8|2203.8|2211.5|2203.5|0
1770160760000|2026-02-03 23:19:20|2211.6|2203.6|2211.6|2203.6|2211.6|2203.6|2211.5|2203.5|0
1770160780000|2026-02-03 23:19:40|2211.5|2203.5|2200.5|2192.5|2211.6|2203.6|2199.9|2191.9|5
1770160790000|2026-02-03 23:19:50|2200.7|2192.7|2200.7|2192.7|2200.8|2192.8|2200.7|2192.7|0
1770160800000|2026-02-03 23:20:00|2200.8|2192.8|2200.8|2192.8|2200.9|2192.9|2200.3|2192.3|0
1770160810000|2026-02-03 23:20:10|2199.5|2191.5|2199.8|2191.8|2199.8|2197.7|2199.2|2191.4|1
1770160820000|2026-02-03 23:20:20|2199.3|2191.3|2198.9|2190.9|2199.5|2191.5|2198.9|2190.9|0
1770160830000|2026-02-03 23:20:30|2199.6|2191.6|2203.4|2195.4|2203.7|2195.7|2199.2|2191.2|7
1770160840000|2026-02-03 23:20:40|2203.1|2195.1|2202.9|2194.9|2203.5|2195.5|2202.6|2194.6|0
1770160850000|2026-02-03 23:20:50|2202.6|2194.6|2200.2|2192.2|2202.6|2194.6|2200.2|2192.2|2
1770160860000|2026-02-03 23:21:00|2199.9|2191.9|2200.6|2192.6|2200.6|2192.6|2199.9|2191.9|0
1770160870000|2026-02-03 23:21:10|2200.7|2192.7|2200.6|2192.6|2202.3|2194.3|2200.6|2192.6|0
1770160880000|2026-02-03 23:21:20|2199.8|2191.8|2199.7|2191.7|2200.4|2192.4|2199.7|2191.7|1
1770160890000|2026-02-03 23:21:30|2202.4|2194.4|2202.4|2194.4|2202.4|2194.4|2202.4|2194.4|1
1770160900000|2026-02-03 23:21:40|2202.6|2194.6|2202.3|2194.3|2202.7|2194.7|2202|2194|0
1770160910000|2026-02-03 23:21:50|2202.2|2194.2|2200.5|2192.5|2202.6|2194.6|2200.4|2192.4|2
1770160920000|2026-02-03 23:22:00|2200.6|2192.6|2200.3|2192.3|2200.6|2192.6|2200.3|2192.3|0
1770160930000|2026-02-03 23:22:10|2200.4|2192.4|2200|2192|2200.4|2192.4|2200|2192|0
1770160940000|2026-02-03 23:22:20|2202.3|2194.3|2200|2192|2202.3|2194.3|2200|2192|2
1770160950000|2026-02-03 23:22:30|2200.6|2192.6|2201.1|2193.1|2201.3|2193.3|2200.6|2192.6|2
1770160960000|2026-02-03 23:22:40|2201|2193|2202.5|2194.5|2202.5|2194.5|2195.7|2192.2|1
1770160970000|2026-02-03 23:22:50|2202.6|2194.6|2203.1|2195.1|2203.1|2195.1|2202.6|2194.6|0
1770160980000|2026-02-03 23:23:00|2203.3|2195.3|2201.8|2193.8|2203.3|2195.3|2201.8|2193.8|0
1770160990000|2026-02-03 23:23:10|2201.6|2193.6|2201.5|2193.5|2201.7|2193.7|2201.2|2193.2|0
1770161000000|2026-02-03 23:23:20|2201.1|2193.1|2200.9|2192.9|2201.1|2193.1|2200.9|2192.9|0
1770161010000|2026-02-03 23:23:30|2200.8|2192.8|2200.6|2192.6|2200.8|2192.8|2200.5|2192.5|0
1770161020000|2026-02-03 23:23:40|2200.5|2192.5|2201.6|2193.6|2201.6|2193.6|2200.5|2192.5|0
1770161030000|2026-02-03 23:23:50|2201.7|2193.7|2201.9|2193.9|2202|2194|2201.7|2193.7|0
1770161040000|2026-02-03 23:24:00|2201.6|2193.6|2201.6|2193.6|2201.9|2193.9|2201.6|2193.6|0
1770161050000|2026-02-03 23:24:10|2201|2193|2199.8|2191.8|2201|2193|2199.8|2191.8|0
1770161060000|2026-02-03 23:24:20|2199.9|2191.9|2199.8|2191.8|2199.9|2191.9|2199.8|2191.8|0
1770161070000|2026-02-03 23:24:30|2198.3|2190.3|2198.4|2190.4|2198.4|2190.4|2198.3|2190.3|3
1770161080000|2026-02-03 23:24:40|2196.8|2188.8|2199.1|2191.1|2199.3|2191.3|2196.8|2188.8|1
1770161090000|2026-02-03 23:24:50|2199.2|2191.2|2200.8|2192.8|2201.1|2193.1|2198.9|2190.9|0
1770161100000|2026-02-03 23:25:00|2200.9|2192.9|2201.3|2193.3|2201.3|2193.3|2200.8|2192.8|0
1770161110000|2026-02-03 23:25:10|2201.2|2193.2|2200.9|2192.9|2201.2|2193.2|2200.9|2192.9|0
1770161120000|2026-02-03 23:25:20|2201.1|2193.1|2201.1|2193.1|2201.1|2193.1|2201.1|2193.1|0
1770161130000|2026-02-03 23:25:30|2201.3|2193.3|2202.5|2194.5|2202.5|2194.5|2201.1|2193.1|0
1770161140000|2026-02-03 23:25:40|2201.1|2193.1|2201.1|2193.1|2201.1|2193.1|2201.1|2193.1|0
1770161150000|2026-02-03 23:25:50|2201.3|2193.3|2201|2193|2201.4|2193.4|2201|2193|0
1770161160000|2026-02-03 23:26:00|2201.1|2193.1|2201.6|2193.6|2201.6|2193.6|2201.1|2193.1|0
1770161170000|2026-02-03 23:26:10|2201.8|2193.8|2202.1|2194.1|2202.1|2194.1|2201.8|2193.8|0
1770161180000|2026-02-03 23:26:20|2202.2|2194.2|2202.6|2194.6|2202.6|2194.6|2202.1|2194.1|0
1770161190000|2026-02-03 23:26:30|2204.3|2196.3|2204.8|2196.8|2204.8|2196.8|2202.6|2194.6|1
1770161200000|2026-02-03 23:26:40|2202.7|2194.7|2202.7|2194.7|2202.7|2194.7|2202.7|2194.7|1
1770161250000|2026-02-03 23:27:30|2202.8|2194.8|2202.7|2194.7|2202.8|2194.8|2202.7|2194.7|0
1770161260000|2026-02-03 23:27:40|2201.9|2193.9|2202.7|2194.7|2202.8|2194.8|2201.9|2193.9|0
1770161270000|2026-02-03 23:27:50|2202.8|2194.8|2202.7|2194.7|2202.8|2194.8|2202.7|2194.7|0
1770161300000|2026-02-03 23:28:20|2201.9|2193.9|2201.9|2193.9|2201.9|2193.9|2201.9|2193.9|0
1770161310000|2026-02-03 23:28:30|2200.6|2192.6|2200.5|2192.5|2200.6|2192.6|2200.5|2192.5|1
1770161320000|2026-02-03 23:28:40|2201.1|2193.1|2200|2192|2201.1|2193.1|2199.3|2191.3|0
1770161330000|2026-02-03 23:28:50|2200.2|2192.2|2200.7|2192.7|2200.7|2192.7|2200.2|2192.2|0
1770161340000|2026-02-03 23:29:00|2200.3|2192.3|2199.4|2191.4|2200.3|2192.3|2199.1|2191.1|0
1770161350000|2026-02-03 23:29:10|2199.5|2191.5|2198.8|2190.8|2199.5|2191.5|2198.8|2190.8|0
1770161360000|2026-02-03 23:29:20|2198.6|2190.6|2197.5|2189.5|2198.6|2190.6|2197.5|2189.5|0
1770161370000|2026-02-03 23:29:30|2198.7|2190.7|2197.8|2189.8|2198.7|2190.7|2197.8|2189.8|0
1770161380000|2026-02-03 23:29:40|2197.6|2189.6|2198.7|2190.7|2198.7|2190.7|2197.3|2189.3|1
1770161390000|2026-02-03 23:29:50|2198.4|2190.4|2198.4|2190.4|2199|2191|2198.4|2190.4|0
1770161400000|2026-02-03 23:30:00|2198.2|2190.2|2199.3|2191.3|2200.2|2192.2|2197.9|2189.9|0
1770161410000|2026-02-03 23:30:10|2199.6|2191.6|2203.7|2195.7|2203.9|2195.9|2199.5|2191.5|10
1770161420000|2026-02-03 23:30:20|2204|2196|2204.3|2196.3|2204.4|2196.4|2204|2196|0
1770161430000|2026-02-03 23:30:30|2204.4|2196.4|2204.4|2196.4|2204.4|2196.4|2202.9|2194.9|2
1770161440000|2026-02-03 23:30:40|2204.5|2196.5|2203.7|2195.7|2204.5|2196.5|2202.7|2194.7|0
1770161450000|2026-02-03 23:30:50|2203.8|2195.8|2204.1|2196.1|2204.1|2196.1|2203.8|2195.8|0
1770161460000|2026-02-03 23:31:00|2204.3|2196.3|2208.6|2200.6|2208.8|2200.8|2204.3|2196.3|2
1770161470000|2026-02-03 23:31:10|2208.5|2200.5|2210|2202|2210.3|2202.3|2208.5|2200.5|0
1770161480000|2026-02-03 23:31:20|2210.1|2202.1|2210.4|2202.4|2210.4|2202.4|2210|2202|0
1770161490000|2026-02-03 23:31:30|2210.1|2202.1|2210.2|2202.2|2210.7|2202.7|2210|2202|0
1770161500000|2026-02-03 23:31:40|2209.2|2201.2|2209.4|2201.4|2209.4|2201.4|2208.7|2200.7|0
1770161510000|2026-02-03 23:31:50|2209.5|2201.5|2208.3|2200.3|2209.5|2201.5|2207|2199|0
1770161520000|2026-02-03 23:32:00|2208.2|2200.2|2208.1|2200.1|2208.7|2200.7|2208.1|2200.1|0
1770161530000|2026-02-03 23:32:10|2208.6|2200.6|2208.1|2200.1|2208.6|2200.6|2208.1|2200.1|0
1770161540000|2026-02-03 23:32:20|2208.3|2200.3|2208.8|2200.8|2208.8|2200.8|2208.3|2200.3|0
1770161550000|2026-02-03 23:32:30|2208.7|2200.7|2208.5|2200.5|2208.7|2200.7|2208.5|2200.5|0
1770161560000|2026-02-03 23:32:40|2208.9|2200.9|2208.9|2200.9|2208.9|2200.9|2208.9|2200.9|0
1770161570000|2026-02-03 23:32:50|2208.8|2200.8|2210.3|2202.3|2210.3|2202.3|2208.8|2200.8|0
1770161580000|2026-02-03 23:33:00|2210.2|2202.2|2210.3|2202.3|2210.3|2202.3|2210.2|2202.2|0
1770161590000|2026-02-03 23:33:10|2210.2|2202.2|2208.6|2200.6|2210.2|2202.2|2208.6|2200.6|0
1770161600000|2026-02-03 23:33:20|2208.5|2200.5|2208.3|2200.3|2208.5|2200.5|2208.3|2200.3|0
1770161610000|2026-02-03 23:33:30|2208.4|2200.4|2208.4|2200.4|2208.4|2200.4|2208.4|2200.4|0
1770161620000|2026-02-03 23:33:40|2209.4|2201.4|2209.5|2201.5|2209.5|2201.5|2209.4|2201.4|0
1770161630000|2026-02-03 23:33:50|2209.4|2201.4|2209.4|2201.4|2209.4|2201.4|2209.4|2201.4|0
1770161640000|2026-02-03 23:34:00|2209.5|2201.5|2209.5|2201.5|2209.5|2201.5|2209.5|2201.5|0
1770161650000|2026-02-03 23:34:10|2209.4|2201.4|2209.5|2201.5|2209.5|2201.5|2209.4|2201.4|0
1770161660000|2026-02-03 23:34:20|2209.4|2201.4|2209.5|2201.5|2209.5|2201.5|2209.4|2201.4|0
1770161690000|2026-02-03 23:34:50|2209.4|2201.4|2210.5|2202.5|2210.6|2202.6|2209.4|2201.4|0
1770161700000|2026-02-03 23:35:00|2210.6|2202.6|2210.2|2202.2|2210.6|2202.6|2210.1|2202.1|0
1770161720000|2026-02-03 23:35:20|2210.4|2202.4|2210.4|2202.4|2210.4|2202.4|2210.4|2202.4|0
1770161780000|2026-02-03 23:36:20|2210.1|2202.1|2210.4|2202.4|2210.4|2202.4|2210.1|2202.1|0
1770161810000|2026-02-03 23:36:50|2210.5|2202.5|2210.5|2202.5|2210.5|2202.5|2210.5|2202.5|0
1770161820000|2026-02-03 23:37:00|2209.9|2201.9|2210.4|2202.4|2210.4|2202.4|2209.9|2201.9|0
1770161830000|2026-02-03 23:37:10|2210.7|2202.7|2210.6|2202.6|2210.7|2202.7|2210.6|2202.6|0
1770161840000|2026-02-03 23:37:20|2209.9|2201.9|2210.9|2202.9|2210.9|2202.9|2209.9|2201.9|0
1770161850000|2026-02-03 23:37:30|2211|2203|2211|2203|2211|2203|2210.9|2202.9|0
1770161860000|2026-02-03 23:37:40|2210.9|2202.9|2211.8|2203.8|2211.8|2203.8|2210.9|2202.9|0
1770161870000|2026-02-03 23:37:50|2211|2203|2212|2204|2212|2204|2211|2203|0
1770161880000|2026-02-03 23:38:00|2211|2203|2212.2|2204.2|2212.2|2204.2|2211|2203|0
1770161890000|2026-02-03 23:38:10|2211|2203|2213.1|2205.1|2213.1|2205.1|2211|2203|1
1770161900000|2026-02-03 23:38:20|2213.3|2205.3|2213.8|2205.8|2213.8|2205.8|2213|2205|0
1770161910000|2026-02-03 23:38:30|2213.7|2205.7|2213.4|2205.4|2213.7|2205.7|2212.9|2204.9|0
1770161920000|2026-02-03 23:38:40|2213.8|2205.8|2213.8|2205.8|2213.9|2205.9|2213.8|2205.8|0
1770161930000|2026-02-03 23:38:50|2213.5|2205.5|2213.3|2205.3|2213.5|2205.5|2213.3|2205.3|0
1770161940000|2026-02-03 23:39:00|2213.5|2205.5|2213.5|2205.5|2213.5|2205.5|2213.5|2205.5|0
1770161950000|2026-02-03 23:39:10|2213.6|2205.6|2213.8|2205.8|2213.8|2205.8|2213.6|2205.6|0
1770161960000|2026-02-03 23:39:20|2216.1|2208.1|2217.5|2209.5|2217.5|2209.5|2216.1|2208.1|1
1770161970000|2026-02-03 23:39:30|2217.8|2209.8|2218.4|2210.4|2218.4|2210.4|2217.3|2209.3|0
1770161980000|2026-02-03 23:39:40|2218.8|2210.8|2218.8|2210.8|2218.8|2210.8|2218.8|2210.8|0
1770161990000|2026-02-03 23:39:50|2219|2211|2219.3|2211.3|2220.5|2212.5|2219|2211|0
1770162000000|2026-02-03 23:40:00|2219|2211|2218.4|2210.4|2219.3|2211.3|2217.9|2209.9|0
1770162010000|2026-02-03 23:40:10|2218.6|2210.6|2218.9|2210.9|2218.9|2210.9|2218.6|2210.6|0
1770162020000|2026-02-03 23:40:20|2220.4|2212.4|2221.2|2213.2|2221.2|2213.2|2220.3|2212.3|2
1770162030000|2026-02-03 23:40:30|2222.3|2214.3|2219.5|2211.5|2222.3|2214.3|2219.5|2211.5|1
1770162050000|2026-02-03 23:40:50|2219.7|2211.7|2220|2212|2220|2212|2219.6|2211.6|2
1770162060000|2026-02-03 23:41:00|2220.1|2212.1|2221.7|2213.7|2221.7|2213.7|2219.6|2211.6|0
1770162090000|2026-02-03 23:41:30|2221.6|2213.6|2221.7|2213.7|2221.7|2213.7|2221.6|2213.6|0
1770162120000|2026-02-03 23:42:00|2221.6|2213.6|2221.6|2213.6|2221.6|2213.6|2221.6|2213.6|0
1770162130000|2026-02-03 23:42:10|2221.7|2213.7|2221.7|2213.7|2221.7|2213.7|2221.6|2213.6|0
1770162140000|2026-02-03 23:42:20|2221.6|2213.6|2221.7|2213.7|2221.7|2213.7|2221.6|2213.6|0
1770162150000|2026-02-03 23:42:30|2221.6|2213.6|2221.5|2213.5|2221.7|2213.7|2221.4|2213.4|0
1770162160000|2026-02-03 23:42:40|2221.4|2213.4|2228.8|2220.8|2229.8|2221.8|2221.4|2213.4|3
1770162170000|2026-02-03 23:42:50|2228.9|2220.9|2229.5|2221.5|2229.5|2221.5|2228.9|2220.9|0
1770162180000|2026-02-03 23:43:00|2229.4|2221.4|2225.4|2217.4|2229.4|2221.4|2224.8|2216.8|1
1770162190000|2026-02-03 23:43:10|2225.2|2217.2|2224.1|2216.1|2225.9|2217.9|2224.1|2216.1|0
1770162200000|2026-02-03 23:43:20|2224.4|2216.4|2223.1|2215.1|2225.5|2217.5|2223.1|2215.1|0
1770162210000|2026-02-03 23:43:30|2223.6|2215.6|2223.5|2215.5|2223.9|2215.9|2223.5|2215.5|0
1770162220000|2026-02-03 23:43:40|2223.3|2215.3|2223.3|2215.3|2223.3|2215.3|2223.3|2215.3|0
1770162230000|2026-02-03 23:43:50|2223.5|2215.5|2224|2216|2224.3|2216.3|2223.5|2215.5|0
1770162240000|2026-02-03 23:44:00|2223.5|2215.5|2224.7|2216.7|2225|2217|2223.3|2215.3|1
1770162250000|2026-02-03 23:44:10|2224.6|2216.6|2225.4|2217.4|2225.9|2217.9|2224.6|2216.6|0
1770162260000|2026-02-03 23:44:20|2225.3|2217.3|2223.8|2215.8|2225.4|2217.4|2223.7|2215.7|0
1770162270000|2026-02-03 23:44:30|2223.7|2215.7|2224.3|2216.3|2224.6|2216.6|2223.7|2215.7|0
1770162280000|2026-02-03 23:44:40|2224.2|2216.2|2224.7|2216.7|2224.7|2216.7|2224.2|2216.2|0
1770162290000|2026-02-03 23:44:50|2224.6|2216.6|2224.5|2216.5|2224.7|2216.7|2223.7|2215.7|0
1770162300000|2026-02-03 23:45:00|2224.4|2216.4|2226.1|2218.1|2226.4|2218.4|2223.7|2215.7|0
1770162310000|2026-02-03 23:45:10|2226.2|2218.2|2224.6|2216.6|2227.8|2219.8|2224.6|2216.6|2
1770162320000|2026-02-03 23:45:20|2222.8|2214.8|2221.7|2213.7|2223.5|2215.5|2215.7|2207.7|1
1770162330000|2026-02-03 23:45:30|2221.9|2213.9|2222.6|2214.6|2223|2215|2221.9|2213.9|0
1770162340000|2026-02-03 23:45:40|2221.1|2213.1|2222.4|2214.4|2222.4|2214.4|2221.1|2213.1|0
1770162350000|2026-02-03 23:45:50|2221.6|2213.6|2223.7|2215.7|2223.8|2215.8|2221.6|2213.6|0
1770162360000|2026-02-03 23:46:00|2223.6|2215.6|2226|2218|2226|2218|2223.6|2215.6|0
1770162370000|2026-02-03 23:46:10|2226.2|2218.2|2226.4|2218.4|2227.5|2219.5|2226.2|2218.2|0
1770162380000|2026-02-03 23:46:20|2226.3|2218.3|2226.3|2218.3|2226.3|2218.3|2226.3|2218.3|0
1770162390000|2026-02-03 23:46:30|2226.2|2218.2|2223.7|2215.7|2226.2|2218.2|2223.4|2215.4|0
1770162400000|2026-02-03 23:46:40|2223.8|2215.8|2223.3|2215.3|2223.8|2215.8|2223.3|2215.3|0
1770162410000|2026-02-03 23:46:50|2219.8|2211.8|2211.6|2203.6|2223.6|2215.6|2211.4|2203.4|10
1770162420000|2026-02-03 23:47:00|2211.5|2203.5|2211.6|2203.6|2212.1|2204.1|2211.5|2203.5|0
1770162430000|2026-02-03 23:47:10|2211.4|2203.4|2211.4|2203.4|2211.4|2203.4|2211.3|2203.3|0
1770162450000|2026-02-03 23:47:30|2211.3|2203.3|2214.9|2206.9|2214.9|2206.9|2210.2|2202.2|0
1770162470000|2026-02-03 23:47:50|2212.7|2204.7|2212.8|2204.8|2213|2205|2212.7|2204.7|0
1770162490000|2026-02-03 23:48:10|2212.7|2204.7|2214.1|2206.1|2214.2|2206.2|2210.9|2202.9|0
1770162500000|2026-02-03 23:48:20|2212.3|2204.3|2212.4|2204.4|2212.4|2204.4|2212.3|2204.3|0
1770162520000|2026-02-03 23:48:40|2212.3|2204.3|2212.3|2204.3|2212.3|2204.3|2212.3|2204.3|0
1770162530000|2026-02-03 23:48:50|2213.6|2205.6|2213.1|2205.1|2213.6|2205.6|2213.1|2205.1|0
1770162540000|2026-02-03 23:49:00|2213|2205|2212.8|2204.8|2213|2205|2212.8|2204.8|0
1770162550000|2026-02-03 23:49:10|2212.7|2204.7|2212.8|2204.8|2212.8|2204.8|2212.7|2204.7|0
1770162560000|2026-02-03 23:49:20|2212.7|2204.7|2212.5|2204.5|2212.7|2204.7|2212.5|2204.5|0
1770162570000|2026-02-03 23:49:30|2212.6|2204.6|2212.5|2204.5|2212.6|2204.6|2212.5|2204.5|0
1770162580000|2026-02-03 23:49:40|2215.5|2207.5|2215.5|2207.5|2215.5|2207.5|2215.5|2207.5|0
1770162590000|2026-02-03 23:49:50|2214.4|2206.4|2212.4|2204.4|2214.4|2206.4|2212.4|2204.4|0
1770162600000|2026-02-03 23:50:00|2212.3|2204.3|2212.3|2204.3|2212.3|2204.3|2212.3|2204.3|0
1770162610000|2026-02-03 23:50:10|2212.1|2204.1|2211.8|2203.8|2212.1|2204.1|2211.8|2203.8|0
1770162620000|2026-02-03 23:50:20|2211.6|2203.6|2212.1|2204.1|2212.1|2204.1|2211.6|2203.6|0
1770162630000|2026-02-03 23:50:30|2212|2204|2212.1|2204.1|2212.1|2204.1|2212|2204|0
1770162660000|2026-02-03 23:51:00|2211.9|2203.9|2214.2|2206.2|2214.2|2206.2|2211.9|2203.9|0
1770162670000|2026-02-03 23:51:10|2214.1|2206.1|2212.9|2204.9|2214.2|2206.2|2212.9|2204.9|0
1770162680000|2026-02-03 23:51:20|2213.7|2205.7|2213.7|2205.7|2213.7|2205.7|2213.7|2205.7|0
1770162690000|2026-02-03 23:51:30|2213.8|2205.8|2214.4|2206.4|2214.9|2206.9|2213.8|2205.8|0
1770162720000|2026-02-03 23:52:00|2214.2|2206.2|2214.9|2206.9|2214.9|2206.9|2214.2|2206.2|0
1770162730000|2026-02-03 23:52:10|2213.8|2205.8|2214.6|2206.6|2214.7|2206.7|2213.8|2205.8|0
1770162740000|2026-02-03 23:52:20|2214.7|2206.7|2214.7|2206.7|2215.1|2207.1|2214.6|2206.6|0
1770162750000|2026-02-03 23:52:30|2215.1|2207.1|2215|2207|2215.1|2207.1|2214.7|2206.7|0
1770162770000|2026-02-03 23:52:50|2215.1|2207.1|2215|2207|2215.1|2207.1|2215|2207|0
1770162800000|2026-02-03 23:53:20|2215.1|2207.1|2215.1|2207.1|2215.1|2207.1|2215.1|2207.1|0
1770162830000|2026-02-03 23:53:50|2215|2207|2215|2207|2215|2207|2214|2206|0
1770162850000|2026-02-03 23:54:10|2215.1|2207.1|2214.5|2206.5|2215.1|2207.1|2214.5|2206.5|0
1770162860000|2026-02-03 23:54:20|2215.1|2207.1|2214.5|2206.5|2215.1|2207.1|2213.1|2205.1|0
1770162870000|2026-02-03 23:54:30|2214.4|2206.4|2214.4|2206.4|2215|2207|2214.4|2206.4|0
1770162880000|2026-02-03 23:54:40|2215|2207|2214.8|2206.8|2215|2207|2214.3|2206.3|0
1770162890000|2026-02-03 23:54:50|2214.2|2206.2|2214|2206|2214.8|2206.8|2214|2206|0
1770162900000|2026-02-03 23:55:00|2213.9|2205.9|2213.6|2205.6|2213.9|2205.9|2213|2205|0
1770162910000|2026-02-03 23:55:10|2213.9|2205.9|2214.9|2206.9|2215|2207|2213.9|2205.9|0
1770162920000|2026-02-03 23:55:20|2215|2207|2214.9|2206.9|2215|2207|2214.9|2206.9|0
1770162940000|2026-02-03 23:55:40|2215.1|2207.1|2215.1|2207.1|2215.1|2207.1|2215.1|2207.1|0
1770162950000|2026-02-03 23:55:50|2215.2|2207.2|2215.2|2207.2|2215.2|2207.2|2215.2|2207.2|0
1770162960000|2026-02-03 23:56:00|2215.3|2207.3|2215.2|2207.2|2215.3|2207.3|2215.2|2207.2|0
1770162970000|2026-02-03 23:56:10|2215.4|2207.4|2217.2|2209.2|2218.3|2210.3|2215.1|2207.1|0
1770162980000|2026-02-03 23:56:20|2217.1|2209.1|2217.1|2209.1|2217.1|2209.1|2217.1|2209.1|0
1770163020000|2026-02-03 23:57:00|2217.2|2209.2|2218.7|2210.7|2218.7|2210.7|2217.1|2209.1|0
1770163040000|2026-02-03 23:57:20|2218.6|2210.6|2218.7|2210.7|2218.7|2210.7|2218.6|2210.6|0
1770163060000|2026-02-03 23:57:40|2218.8|2210.8|2218.8|2210.8|2218.8|2210.8|2218.8|2210.8|0
1770163070000|2026-02-03 23:57:50|2218.6|2210.6|2218.7|2210.7|2218.7|2210.7|2218.6|2210.6|0
1770163080000|2026-02-03 23:58:00|2219.1|2211.1|2219.6|2211.6|2219.6|2211.6|2219.1|2211.1|0
1770163100000|2026-02-03 23:58:20|2221|2213|2221|2213|2221|2213|2219.8|2211.8|0
1770163110000|2026-02-03 23:58:30|2222|2214|2222|2214|2222|2214|2222|2214|0
1770163140000|2026-02-03 23:59:00|2221.9|2213.9|2221.1|2213.1|2221.9|2213.9|2220.7|2212.7|0
1770163150000|2026-02-03 23:59:10|2221|2213|2221.9|2213.9|2221.9|2213.9|2220.6|2212.6|0
1770163170000|2026-02-03 23:59:30|2222|2214|2222.2|2214.2|2222.2|2214.2|2221.3|2213.3|0
1770163180000|2026-02-03 23:59:40|2218.5|2210.5|2218.5|2210.5|2218.5|2210.5|2218.5|2210.5|0
1770163200000|2026-02-04 00:00:00|2218.4|2210.4|2218.6|2210.6|2220.3|2212.3|2218.3|2210.3|1
1770163210000|2026-02-04 00:00:10|2218.5|2210.5|2218.4|2210.4|2218.5|2210.5|2218.4|2210.4|0
1770163230000|2026-02-04 00:00:30|2218.3|2210.3|2218.6|2210.6|2218.6|2210.6|2218.3|2210.3|0
1770163240000|2026-02-04 00:00:40|2218.5|2210.5|2218.6|2210.6|2218.6|2210.6|2218.5|2210.5|1
1770163250000|2026-02-04 00:00:50|2218.5|2210.5|2218.6|2210.6|2218.6|2210.6|2218.5|2210.5|0
1770163260000|2026-02-04 00:01:00|2218.5|2210.5|2218.6|2210.6|2218.6|2210.6|2218.5|2210.5|0
1770163270000|2026-02-04 00:01:10|2218.5|2210.5|2218.5|2210.5|2218.5|2210.5|2218.5|2210.5|0
1770163280000|2026-02-04 00:01:20|2218.1|2210.1|2214.4|2206.4|2218.1|2210.1|2210.8|2202.8|1
1770163290000|2026-02-04 00:01:30|2214.6|2206.6|2214|2206|2214.6|2206.6|2213.1|2205.1|0
1770163300000|2026-02-04 00:01:40|2213.7|2205.7|2213.5|2205.5|2213.8|2205.8|2213.4|2205.4|0
1770163310000|2026-02-04 00:01:50|2213.7|2205.7|2215.3|2207.3|2216.1|2208.1|2213.7|2205.7|1
1770163320000|2026-02-04 00:02:00|2215.6|2207.6|2215.3|2207.3|2215.6|2207.6|2215|2207|0
1770163330000|2026-02-04 00:02:10|2214.5|2206.5|2215|2207|2215.2|2207.2|2214.5|2206.5|0
1770163340000|2026-02-04 00:02:20|2215.2|2207.2|2215.5|2207.5|2215.5|2207.5|2214.4|2206.4|0
1770163350000|2026-02-04 00:02:30|2216.2|2208.2|2219.3|2211.3|2219.6|2211.6|2215.7|2207.7|2
1770163360000|2026-02-04 00:02:40|2217.5|2209.5|2219.2|2211.2|2219.5|2211.5|2217.5|2209.5|0
1770163370000|2026-02-04 00:02:50|2218.8|2210.8|2219.8|2211.8|2219.8|2211.8|2217.6|2209.6|0
1770163380000|2026-02-04 00:03:00|2220.1|2212.1|2219.4|2211.4|2220.1|2212.1|2218.2|2210.2|1
1770163390000|2026-02-04 00:03:10|2219|2211|2215.8|2207.8|2219.8|2211.8|2215.8|2207.8|4
1770163400000|2026-02-04 00:03:20|2215.9|2207.9|2216|2208|2216.1|2208.1|2215.9|2207.9|1
1770163420000|2026-02-04 00:03:40|2216.5|2208.5|2216.1|2208.1|2216.5|2208.5|2215.9|2207.9|0
1770163430000|2026-02-04 00:03:50|2216.5|2208.5|2216.3|2208.3|2217.7|2209.7|2215.4|2207.4|0
1770163440000|2026-02-04 00:04:00|2216.9|2208.9|2215.4|2207.4|2217|2209|2212.7|2204.7|0
1770163450000|2026-02-04 00:04:10|2215.3|2207.3|2215.3|2207.3|2215.6|2207.6|2215|2207|0
1770163460000|2026-02-04 00:04:20|2215.2|2207.2|2216.2|2208.2|2216.2|2208.2|2215.2|2207.2|0
1770163470000|2026-02-04 00:04:30|2216.1|2208.1|2216|2208|2216.1|2208.1|2215.5|2207.5|0
1770163480000|2026-02-04 00:04:40|2215.5|2207.5|2215.6|2207.6|2217.1|2209.1|2215.1|2207.1|0
1770163490000|2026-02-04 00:04:50|2215.1|2207.1|2216.1|2208.1|2216.7|2208.7|2213.9|2205.9|0
1770163500000|2026-02-04 00:05:00|2216.2|2208.2|2218|2210|2218|2210|2216|2208|0
1770163510000|2026-02-04 00:05:10|2217.6|2209.6|2214.9|2206.9|2217.6|2209.6|2214.3|2206.3|0
1770163520000|2026-02-04 00:05:20|2213.9|2205.9|2215.4|2207.4|2215.4|2207.4|2213.9|2205.9|0
1770163530000|2026-02-04 00:05:30|2215.9|2207.9|2216.6|2208.6|2217.4|2209.4|2215.4|2207.4|1
1770163540000|2026-02-04 00:05:40|2216.7|2208.7|2216.4|2208.4|2216.7|2208.7|2216.2|2208.2|0
1770163550000|2026-02-04 00:05:50|2216.5|2208.5|2214.5|2206.5|2217.1|2209.1|2214.5|2206.5|0
1770163560000|2026-02-04 00:06:00|2213.5|2205.5|2216.4|2208.4|2216.7|2208.7|2213.5|2205.5|0
1770163570000|2026-02-04 00:06:10|2216.5|2208.5|2216.3|2208.3|2216.6|2208.6|2216|2208|0
1770163580000|2026-02-04 00:06:20|2216.1|2208.1|2215.5|2207.5|2216.1|2208.1|2215.5|2207.5|2
1770163590000|2026-02-04 00:06:30|2222.9|2214.9|2221.1|2213.1|2222.9|2214.9|2219.5|2211.5|1
1770163600000|2026-02-04 00:06:40|2221|2213|2221.2|2213.2|2221.2|2213.2|2220.8|2212.8|0
1770163610000|2026-02-04 00:06:50|2221.3|2213.3|2222|2214|2222|2214|2221.3|2213.3|0
1770163620000|2026-02-04 00:07:00|2222.1|2214.1|2220.8|2212.8|2222.1|2214.1|2220.7|2212.7|0
1770163630000|2026-02-04 00:07:10|2220.7|2212.7|2220.7|2212.7|2220.8|2212.8|2220.7|2212.7|0
1770163640000|2026-02-04 00:07:20|2220.8|2212.8|2221.4|2213.4|2221.4|2213.4|2220.7|2212.7|0
1770163650000|2026-02-04 00:07:30|2221.3|2213.3|2220.8|2212.8|2221.4|2213.4|2220.8|2212.8|0
1770163660000|2026-02-04 00:07:40|2221.7|2213.7|2220.9|2212.9|2221.7|2213.7|2220.8|2212.8|0
1770163670000|2026-02-04 00:07:50|2221|2213|2220.3|2212.3|2221|2213|2219.9|2211.9|0
1770163680000|2026-02-04 00:08:00|2220.4|2212.4|2220.9|2212.9|2220.9|2212.9|2219.9|2211.9|0
1770163690000|2026-02-04 00:08:10|2221|2213|2221.6|2213.6|2221.6|2213.6|2221|2213|0
1770163700000|2026-02-04 00:08:20|2221.8|2213.8|2221.8|2213.8|2221.8|2213.8|2221.8|2213.8|0
1770163710000|2026-02-04 00:08:30|2222.7|2214.7|2221.6|2213.6|2223|2215|2221.2|2213.2|2
1770163720000|2026-02-04 00:08:40|2221.7|2213.7|2221.5|2213.5|2221.7|2213.7|2220.4|2212.4|0
1770163730000|2026-02-04 00:08:50|2221.6|2213.6|2222.8|2214.8|2222.8|2214.8|2221.4|2213.4|0
1770163740000|2026-02-04 00:09:00|2222.9|2214.9|2223|2215|2223|2215|2222.9|2214.9|0
1770163750000|2026-02-04 00:09:10|2223.1|2215.1|2222.9|2214.9|2223.1|2215.1|2222.9|2214.9|0
1770163760000|2026-02-04 00:09:20|2223|2215|2222.4|2214.4|2223|2215|2222.4|2214.4|1
1770163770000|2026-02-04 00:09:30|2222.5|2214.5|2222.9|2214.9|2222.9|2214.9|2222.5|2214.5|0
1770163780000|2026-02-04 00:09:40|2222.4|2214.4|2223|2215|2223|2215|2222.4|2214.4|0
1770163790000|2026-02-04 00:09:50|2222.9|2214.9|2223.1|2215.1|2223.1|2215.1|2222.4|2214.4|0
1770163800000|2026-02-04 00:10:00|2223.2|2215.2|2223|2215|2223.2|2215.2|2223|2215|0
1770163820000|2026-02-04 00:10:20|2222.8|2214.8|2223|2215|2223|2215|2222.7|2214.7|0
1770163840000|2026-02-04 00:10:40|2223.1|2215.1|2223.1|2215.1|2223.1|2215.1|2223.1|2215.1|0
1770163860000|2026-02-04 00:11:00|2223.6|2215.6|2223.6|2215.6|2223.7|2215.7|2222.4|2214.4|0
1770163870000|2026-02-04 00:11:10|2222.4|2214.4|2223.6|2215.6|2223.6|2215.6|2222.4|2214.4|0
1770163880000|2026-02-04 00:11:20|2222.4|2214.4|2220.3|2212.3|2223.6|2215.6|2217.9|2209.9|4
1770163890000|2026-02-04 00:11:30|2220.2|2212.2|2220|2212|2221.2|2213.2|2219.9|2211.9|0
1770163900000|2026-02-04 00:11:40|2221.6|2213.6|2220|2212|2221.6|2213.6|2219.5|2211.5|0
1770163910000|2026-02-04 00:11:50|2220.1|2212.1|2221.4|2213.4|2222.1|2214.1|2220.1|2212.1|0
1770163920000|2026-02-04 00:12:00|2220.9|2212.9|2222|2214|2222|2214|2220.6|2212.6|0
1770163930000|2026-02-04 00:12:10|2222.1|2214.1|2223.2|2215.2|2223.2|2215.2|2221.1|2213.1|0
1770163940000|2026-02-04 00:12:20|2223.1|2215.1|2223.2|2215.2|2223.2|2215.2|2222.6|2214.6|0
1770163950000|2026-02-04 00:12:30|2222.9|2214.9|2223.1|2215.1|2223.1|2215.1|2222.9|2214.9|0
1770163960000|2026-02-04 00:12:40|2223|2215|2222.5|2214.5|2223|2215|2221.9|2213.9|0
1770163970000|2026-02-04 00:12:50|2222.6|2214.6|2222.5|2214.5|2222.6|2214.6|2222.2|2214.2|0
1770163980000|2026-02-04 00:13:00|2222.7|2214.7|2228.9|2220.9|2228.9|2220.9|2222.7|2214.7|2
1770163990000|2026-02-04 00:13:10|2228.2|2220.2|2230.6|2222.6|2230.7|2222.7|2228.2|2220.2|1
1770164000000|2026-02-04 00:13:20|2230.3|2222.3|2230.4|2222.4|2231.1|2223.1|2230.3|2222.3|0
1770164010000|2026-02-04 00:13:30|2230.6|2222.6|2230.9|2222.9|2230.9|2222.9|2230.6|2222.6|0
1770164020000|2026-02-04 00:13:40|2231.1|2223.1|2233.2|2225.2|2233.3|2225.3|2231.1|2223.1|1
1770164030000|2026-02-04 00:13:50|2233.3|2225.3|2233.5|2225.5|2233.5|2225.5|2233.3|2225.3|0
1770164040000|2026-02-04 00:14:00|2233.4|2225.4|2233.4|2225.4|2233.5|2225.5|2233.4|2225.4|0
1770164050000|2026-02-04 00:14:10|2231.3|2223.3|2233.5|2225.5|2233.5|2225.5|2231.3|2223.3|0
1770164060000|2026-02-04 00:14:20|2233.7|2225.7|2233.5|2225.5|2233.7|2225.7|2233.2|2225.2|0
1770164070000|2026-02-04 00:14:30|2233.4|2225.4|2233.4|2225.4|2233.7|2225.7|2233.4|2225.4|0
1770164080000|2026-02-04 00:14:40|2233.5|2225.5|2233.7|2225.7|2233.7|2225.7|2233.4|2225.4|0
1770164090000|2026-02-04 00:14:50|2233.9|2225.9|2233.7|2225.7|2234|2226|2233.5|2225.5|0
1770164100000|2026-02-04 00:15:00|2235.4|2227.4|2237|2229|2238|2230|2235.4|2227.4|1
1770164110000|2026-02-04 00:15:10|2236.4|2228.4|2236|2228|2236.4|2228.4|2236|2228|0
1770164140000|2026-02-04 00:15:40|2235.9|2227.9|2235.5|2227.5|2236.3|2228.3|2235.5|2227.5|0
1770164150000|2026-02-04 00:15:50|2235.9|2227.9|2233.5|2225.5|2235.9|2227.9|2233.2|2225.2|0
1770164160000|2026-02-04 00:16:00|2233.4|2225.4|2235.4|2227.4|2235.9|2227.9|2233.4|2225.4|2
1770164170000|2026-02-04 00:16:10|2234.5|2226.5|2233.5|2225.5|2235.1|2227.1|2233.2|2225.2|0
1770164180000|2026-02-04 00:16:20|2233.4|2225.4|2234|2226|2234.5|2226.5|2232.9|2224.9|1
1770164190000|2026-02-04 00:16:30|2234.1|2226.1|2233.6|2225.6|2234.3|2226.3|2233.4|2225.4|0
1770164200000|2026-02-04 00:16:40|2233.5|2225.5|2237.1|2229.1|2238.7|2230.7|2233.5|2225.5|7
1770164210000|2026-02-04 00:16:50|2238.3|2230.3|2239.7|2231.7|2239.7|2231.7|2237.1|2229.1|0
1770164220000|2026-02-04 00:17:00|2238.3|2230.3|2238.3|2230.3|2238.5|2230.5|2237.3|2229.3|2
1770164230000|2026-02-04 00:17:10|2238.2|2230.2|2238.3|2230.3|2238.3|2230.3|2237.6|2229.6|0
1770164240000|2026-02-04 00:17:20|2238|2230|2238.4|2230.4|2238.4|2230.4|2238|2230|1
1770164250000|2026-02-04 00:17:30|2238.1|2230.1|2239.2|2231.2|2239.5|2231.5|2237.9|2229.9|2
1770164260000|2026-02-04 00:17:40|2239.3|2231.3|2239.9|2231.9|2240.4|2232.4|2239.2|2231.2|3
1770164270000|2026-02-04 00:17:50|2240.1|2232.1|2244.1|2236.1|2245.3|2237.3|2239.6|2231.6|2
1770164280000|2026-02-04 00:18:00|2243.4|2235.4|2243.4|2235.4|2245.4|2237.4|2243.4|2235.4|0
1770164290000|2026-02-04 00:18:10|2242.3|2234.3|2245.6|2237.6|2245.6|2237.6|2242.3|2234.3|0
1770164300000|2026-02-04 00:18:20|2244.8|2243.3|2246.6|2238.6|2246.6|2243.3|2244.8|2237.7|4
1770164310000|2026-02-04 00:18:30|2247.4|2239.4|2247.6|2239.6|2247.6|2239.6|2246.1|2238.1|4
1770164320000|2026-02-04 00:18:40|2247.7|2239.7|2248.1|2240.1|2248.6|2240.6|2247.7|2239.7|0
1770164330000|2026-02-04 00:18:50|2248.2|2240.2|2247.7|2239.7|2249.5|2241.5|2247.7|2239.7|0
1770164340000|2026-02-04 00:19:00|2247.8|2239.8|2247.2|2239.2|2247.8|2240.5|2242|2238.7|1
1770164350000|2026-02-04 00:19:10|2247.3|2239.3|2246.4|2238.4|2247.4|2239.4|2246.4|2238.4|1
1770164360000|2026-02-04 00:19:20|2246.5|2238.5|2246.2|2238.2|2246.6|2238.6|2246.2|2238.2|0
1770164370000|2026-02-04 00:19:30|2246.1|2238.1|2241.3|2233.3|2246.1|2238.1|2240.7|2232.7|1
1770164380000|2026-02-04 00:19:40|2241.2|2233.2|2242|2234|2242|2234|2241.2|2233.2|0
1770164390000|2026-02-04 00:19:50|2242.1|2234.1|2241.2|2233.2|2242.2|2234.2|2240.8|2232.8|0
1770164400000|2026-02-04 00:20:00|2241.3|2233.3|2243.9|2235.9|2244.7|2236.7|2241.3|2233.3|4
1770164410000|2026-02-04 00:20:10|2243.2|2235.2|2241.7|2233.7|2243.4|2235.4|2241.1|2233.1|1
1770164420000|2026-02-04 00:20:20|2241.8|2233.8|2242.1|2234.1|2242.3|2234.3|2241|2233|0
1770164430000|2026-02-04 00:20:30|2242.3|2234.3|2242.4|2234.4|2242.4|2234.4|2242.1|2234.1|0
1770164440000|2026-02-04 00:20:40|2242.1|2234.1|2242.5|2234.5|2242.5|2234.5|2241|2233|0
1770164450000|2026-02-04 00:20:50|2245|2237|2242.5|2234.5|2245|2237|2242.5|2234.5|2
1770164460000|2026-02-04 00:21:00|2242.6|2234.6|2241.2|2233.2|2242.9|2234.9|2241.2|2233.2|0
1770164470000|2026-02-04 00:21:10|2241.6|2233.6|2241.7|2233.7|2242|2234|2241.6|2233.6|1
1770164480000|2026-02-04 00:21:20|2241.8|2233.8|2240.1|2232.1|2241.8|2233.8|2239.7|2231.7|0
1770164490000|2026-02-04 00:21:30|2240.2|2232.2|2240.6|2232.6|2240.6|2232.6|2240.1|2232.1|0
1770164500000|2026-02-04 00:21:40|2240.7|2232.7|2243.7|2235.7|2245|2237|2240.5|2232.5|2
1770164510000|2026-02-04 00:21:50|2243.5|2235.5|2243.8|2235.8|2244.1|2236.1|2243.4|2235.4|0
1770164520000|2026-02-04 00:22:00|2243.9|2235.9|2246.5|2238.5|2246.6|2238.6|2243.9|2235.9|0
1770164530000|2026-02-04 00:22:10|2246.4|2238.4|2246.5|2238.5|2246.5|2238.5|2242.9|2234.9|1
1770164540000|2026-02-04 00:22:20|2249.6|2241.6|2247.7|2239.7|2249.6|2241.6|2247.5|2239.5|3
1770164550000|2026-02-04 00:22:30|2247.8|2239.8|2246.4|2238.4|2247.9|2239.9|2246.2|2238.2|0
1770164560000|2026-02-04 00:22:40|2246.3|2238.3|2243.8|2235.8|2247.5|2239.5|2243.4|2235.4|0
1770164570000|2026-02-04 00:22:50|2243.7|2235.7|2246.5|2238.5|2246.5|2242.3|2243.7|2235.7|2
1770164580000|2026-02-04 00:23:00|2246.4|2238.4|2246.7|2238.7|2247.1|2239.1|2246.2|2238.2|0
1770164590000|2026-02-04 00:23:10|2246.9|2238.9|2246.5|2238.5|2247.1|2239.1|2246.5|2238.5|0
1770164600000|2026-02-04 00:23:20|2246.4|2238.4|2244.4|2236.4|2246.4|2238.4|2244.4|2236.4|1
1770164610000|2026-02-04 00:23:30|2244.3|2236.3|2244|2236|2244.3|2236.3|2243.9|2235.9|0
1770164620000|2026-02-04 00:23:40|2244.8|2236.8|2245.2|2237.2|2246.3|2238.3|2244.2|2236.2|3
1770164630000|2026-02-04 00:23:50|2245.3|2237.3|2244.8|2236.8|2245.9|2237.9|2244.8|2236.8|0
1770164640000|2026-02-04 00:24:00|2245.2|2237.2|2246.5|2238.5|2246.5|2238.5|2245.1|2237.1|0
1770164650000|2026-02-04 00:24:10|2246|2238|2246.5|2238.5|2246.5|2238.5|2245.2|2237.2|0
1770164660000|2026-02-04 00:24:20|2246.4|2238.4|2246.3|2238.3|2246.4|2238.4|2246.3|2238.3|0
1770164670000|2026-02-04 00:24:30|2246.4|2238.4|2248.6|2240.6|2248.9|2240.9|2246.4|2238.4|0
1770164680000|2026-02-04 00:24:40|2248.5|2240.5|2247.6|2239.6|2249|2241|2247.5|2239.5|1
1770164690000|2026-02-04 00:24:50|2247.7|2239.7|2248.5|2240.5|2249.2|2241.2|2247.7|2239.7|0
1770164700000|2026-02-04 00:25:00|2248.4|2240.4|2247.1|2239.1|2248.5|2240.5|2246.6|2238.6|1
1770164710000|2026-02-04 00:25:10|2247.4|2239.4|2246.7|2238.7|2247.4|2239.4|2246.6|2238.6|0
1770164720000|2026-02-04 00:25:20|2246.8|2238.8|2247.4|2239.4|2247.5|2239.5|2246.7|2238.7|0
1770164730000|2026-02-04 00:25:30|2247.3|2239.3|2246.1|2238.1|2247.3|2239.3|2246.1|2238.1|1
1770164740000|2026-02-04 00:25:40|2246|2238|2246|2238|2246.1|2238.1|2246|2238|0
1770164750000|2026-02-04 00:25:50|2244.9|2236.9|2245.1|2237.1|2245.9|2237.9|2244.9|2236.9|17
1770164760000|2026-02-04 00:26:00|2245.2|2237.2|2245.2|2237.2|2245.2|2237.2|2245|2237|0
1770164770000|2026-02-04 00:26:10|2245.1|2237.1|2244.8|2236.8|2245.1|2237.1|2244.8|2236.8|0
1770164780000|2026-02-04 00:26:20|2244.7|2236.7|2240.3|2232.3|2244.7|2236.7|2239.9|2231.9|1
1770164790000|2026-02-04 00:26:30|2240|2232|2239.9|2231.9|2240.5|2232.5|2239.8|2231.8|0
1770164800000|2026-02-04 00:26:40|2239.8|2231.8|2238.8|2230.8|2239.9|2231.9|2238.7|2230.7|0
1770164810000|2026-02-04 00:26:50|2238.9|2230.9|2238.2|2230.2|2239.2|2231.2|2238.1|2230.1|2
1770164820000|2026-02-04 00:27:00|2238.1|2230.1|2236.5|2228.5|2238.2|2230.2|2235.7|2227.7|2
1770164830000|2026-02-04 00:27:10|2236.7|2228.7|2235.5|2227.5|2237.3|2229.3|2235.3|2227.3|5
1770164840000|2026-02-04 00:27:20|2235.4|2227.4|2233.8|2225.8|2235.4|2227.4|2233.8|2225.8|1
1770164850000|2026-02-04 00:27:30|2233.9|2225.9|2233.6|2225.6|2234.1|2226.1|2233.6|2225.6|0
1770164860000|2026-02-04 00:27:40|2233.7|2225.7|2233.6|2225.6|2235.2|2227.2|2233.6|2225.6|2
1770164870000|2026-02-04 00:27:50|2233.9|2225.9|2233.8|2225.8|2234.3|2226.3|2233.5|2225.5|0
1770164880000|2026-02-04 00:28:00|2235|2227|2234.5|2226.5|2235|2227|2234|2226|0
1770164890000|2026-02-04 00:28:10|2234.4|2226.4|2234.8|2226.8|2235.1|2227.1|2234.3|2226.3|0
1770164900000|2026-02-04 00:28:20|2235|2227|2234.6|2226.6|2236.4|2228.4|2234.5|2226.5|1
1770164910000|2026-02-04 00:28:30|2234.8|2226.8|2235|2227|2235|2227|2234.4|2226.4|0
1770164920000|2026-02-04 00:28:40|2234.8|2226.8|2234.3|2226.3|2235|2227|2234.3|2226.3|1
1770164930000|2026-02-04 00:28:50|2234.4|2226.4|2234.1|2226.1|2234.5|2226.5|2234.1|2226.1|0
1770164940000|2026-02-04 00:29:00|2235.2|2227.2|2235.3|2227.3|2235.7|2227.7|2235|2227|1
1770164950000|2026-02-04 00:29:10|2235.4|2227.4|2235.2|2227.2|2235.5|2227.5|2234.9|2226.9|0
1770164960000|2026-02-04 00:29:20|2235.3|2227.3|2234.7|2226.7|2235.6|2227.6|2234.5|2226.5|0
1770164970000|2026-02-04 00:29:30|2234.8|2226.8|2235.3|2227.3|2235.3|2227.3|2234.6|2226.6|0
1770164980000|2026-02-04 00:29:40|2235.1|2227.1|2234.1|2226.1|2235.1|2227.1|2233.8|2225.8|0
1770164990000|2026-02-04 00:29:50|2233.9|2225.9|2234.6|2226.6|2234.6|2226.6|2233.9|2225.9|0
1770165000000|2026-02-04 00:30:00|2234.5|2226.5|2233.9|2225.9|2235.6|2231.4|2232.9|2225.8|3
1770165010000|2026-02-04 00:30:10|2235.5|2227.5|2238.1|2230.1|2238.4|2230.4|2234.9|2226.9|7
1770165020000|2026-02-04 00:30:20|2237.6|2229.6|2237.4|2229.4|2237.9|2229.9|2237.1|2229.1|0
1770165030000|2026-02-04 00:30:30|2237.5|2229.5|2237.7|2229.7|2237.9|2229.9|2237.4|2229.4|0
1770165040000|2026-02-04 00:30:40|2237.8|2229.8|2238.1|2230.1|2238.4|2230.4|2237.8|2229.8|0
1770165050000|2026-02-04 00:30:50|2238.3|2230.3|2237.7|2229.7|2239.2|2231.2|2237.7|2229.7|0
1770165060000|2026-02-04 00:31:00|2237.8|2229.8|2239.4|2231.4|2239.4|2231.4|2237.8|2229.8|0
1770165070000|2026-02-04 00:31:10|2239.6|2231.6|2238.6|2230.6|2239.6|2231.6|2237.7|2229.7|3
1770165080000|2026-02-04 00:31:20|2238.7|2230.7|2239.1|2231.1|2239.2|2231.2|2238.7|2230.7|0
1770165090000|2026-02-04 00:31:30|2237.5|2229.5|2237.4|2229.4|2238.3|2230.3|2237.4|2229.4|0
1770165100000|2026-02-04 00:31:40|2238.2|2230.2|2236.6|2228.6|2238.2|2230.2|2236.6|2228.6|1
1770165110000|2026-02-04 00:31:50|2236|2228|2236.8|2228.8|2237.3|2229.3|2235.9|2227.9|2
1770165120000|2026-02-04 00:32:00|2236.9|2228.9|2234.7|2226.7|2236.9|2228.9|2234.7|2226.7|5
1770165130000|2026-02-04 00:32:10|2236.5|2228.5|2235.4|2227.4|2236.6|2228.6|2235.4|2227.4|1
1770165140000|2026-02-04 00:32:20|2235.5|2227.5|2235.8|2227.8|2236.2|2228.2|2235.5|2227.5|1
1770165150000|2026-02-04 00:32:30|2235.7|2227.7|2236.4|2228.4|2236.4|2228.4|2235.6|2227.6|1
1770165160000|2026-02-04 00:32:40|2236.5|2228.5|2236.4|2228.4|2236.5|2228.5|2235.8|2227.8|0
1770165170000|2026-02-04 00:32:50|2236.6|2228.6|2235.9|2227.9|2236.6|2228.6|2235.9|2227.9|1
1770165180000|2026-02-04 00:33:00|2235.8|2227.8|2236.2|2228.2|2236.2|2228.2|2235.8|2227.8|0
1770165190000|2026-02-04 00:33:10|2236.4|2228.4|2236.1|2228.1|2236.6|2228.6|2236.1|2228.1|0
1770165200000|2026-02-04 00:33:20|2236.2|2228.2|2236.8|2228.8|2236.8|2228.8|2236.1|2228.1|0
1770165210000|2026-02-04 00:33:30|2236.7|2228.7|2236.6|2228.6|2236.7|2228.7|2236.5|2228.5|0
1770165220000|2026-02-04 00:33:40|2236.5|2228.5|2236.8|2228.8|2236.8|2228.8|2236.5|2228.5|0
1770165230000|2026-02-04 00:33:50|2236.7|2228.7|2236.7|2228.7|2236.8|2228.8|2236.7|2228.7|0
1770165240000|2026-02-04 00:34:00|2236.8|2228.8|2243.3|2235.3|2244.5|2236.5|2236.8|2228.8|12
1770165250000|2026-02-04 00:34:10|2244.8|2236.8|2244.8|2236.8|2245.7|2237.7|2244.2|2236.2|0
1770165260000|2026-02-04 00:34:20|2244|2236|2243.3|2235.3|2244.8|2236.8|2242.7|2234.7|0
1770165270000|2026-02-04 00:34:30|2243.2|2235.2|2242.6|2234.6|2244.6|2236.6|2242.3|2234.3|0
1770165280000|2026-02-04 00:34:40|2243.3|2235.3|2243.6|2235.6|2243.6|2235.6|2243.3|2235.3|1
1770165290000|2026-02-04 00:34:50|2241.3|2233.3|2241.3|2233.3|2241.3|2233.3|2241.3|2233.3|1
1770165300000|2026-02-04 00:35:00|2241.4|2233.4|2241.6|2233.6|2242.2|2234.2|2241.4|2233.4|0
1770165310000|2026-02-04 00:35:10|2241.7|2233.7|2243.2|2235.2|2243.2|2235.2|2241.7|2233.7|0
1770165330000|2026-02-04 00:35:30|2243.1|2235.1|2241.7|2233.7|2243.2|2235.2|2241.7|2233.7|0
1770165340000|2026-02-04 00:35:40|2243.2|2235.2|2243.2|2235.2|2243.2|2235.2|2243.1|2235.1|0
1770165350000|2026-02-04 00:35:50|2241.6|2233.6|2242.2|2234.2|2242.2|2234.2|2241.6|2233.6|0
1770165360000|2026-02-04 00:36:00|2242.3|2234.3|2242|2234|2242.3|2234.3|2241.9|2233.9|0
1770165370000|2026-02-04 00:36:10|2241.9|2233.9|2242.3|2234.3|2242.3|2234.3|2241.9|2233.9|0
1770165380000|2026-02-04 00:36:20|2242.4|2234.4|2242.7|2234.7|2242.7|2234.7|2242.4|2234.4|0
1770165390000|2026-02-04 00:36:30|2242.6|2234.6|2242.6|2234.6|2242.6|2234.6|2242.4|2234.4|0
1770165400000|2026-02-04 00:36:40|2244|2236|2244.1|2236.1|2244.1|2236.1|2244|2236|0
1770165440000|2026-02-04 00:37:20|2247.8|2239.8|2247.5|2239.5|2247.8|2239.8|2246.7|2238.7|3
1770165450000|2026-02-04 00:37:30|2247.7|2239.7|2247.7|2239.7|2247.7|2239.7|2247.7|2239.7|0
1770165460000|2026-02-04 00:37:40|2246.9|2238.9|2247|2239|2247.1|2239.1|2246.6|2238.6|1
1770165470000|2026-02-04 00:37:50|2247.1|2239.1|2245.6|2237.6|2247.1|2239.1|2245.6|2237.6|0
1770165480000|2026-02-04 00:38:00|2244.4|2236.4|2245.1|2237.1|2245.1|2237.1|2244|2236|0
1770165490000|2026-02-04 00:38:10|2248.9|2240.9|2249.4|2241.4|2249.5|2241.5|2248.9|2240.9|5
1770165500000|2026-02-04 00:38:20|2249.5|2241.5|2248.3|2240.3|2249.5|2241.5|2247|2239|1
1770165510000|2026-02-04 00:38:30|2248.5|2240.5|2248.2|2240.2|2248.5|2240.5|2248.2|2240.2|0
1770165520000|2026-02-04 00:38:40|2248.1|2240.1|2248.6|2240.6|2248.7|2240.7|2248.1|2240.1|0
1770165530000|2026-02-04 00:38:50|2248.5|2240.5|2245.5|2237.5|2248.5|2240.5|2245.5|2237.5|1
1770165540000|2026-02-04 00:39:00|2245.7|2237.7|2245.7|2237.7|2246.2|2238.2|2245.7|2237.7|1
1770165550000|2026-02-04 00:39:10|2245.6|2237.6|2246.7|2238.7|2246.8|2238.8|2245.4|2237.4|1
1770165560000|2026-02-04 00:39:20|2246.8|2238.8|2247|2239|2247|2239|2246.7|2238.7|0
1770165570000|2026-02-04 00:39:30|2246.9|2238.9|2246|2238|2246.9|2238.9|2246|2238|0
1770165590000|2026-02-04 00:39:50|2245.9|2237.9|2245.7|2237.7|2245.9|2237.9|2245.6|2237.6|0
1770165600000|2026-02-04 00:40:00|2246.1|2238.1|2245.7|2237.7|2246.1|2238.1|2245.6|2237.6|1
1770165610000|2026-02-04 00:40:10|2245.8|2237.8|2244.8|2236.8|2245.9|2237.9|2244.8|2236.8|0
1770165640000|2026-02-04 00:40:40|2244.9|2236.9|2246.4|2238.4|2246.4|2238.4|2244.9|2236.9|2
1770165660000|2026-02-04 00:41:00|2247.5|2239.5|2247.5|2239.5|2247.5|2239.5|2247.5|2239.5|2
1770165670000|2026-02-04 00:41:10|2247.3|2239.3|2247.3|2239.3|2247.3|2239.3|2247.3|2239.3|0
1770165680000|2026-02-04 00:41:20|2247.2|2239.2|2247.2|2239.2|2247.3|2239.3|2247.2|2239.2|0
1770165690000|2026-02-04 00:41:30|2247.3|2239.3|2247.3|2239.3|2247.3|2239.3|2247.2|2239.2|0
1770165700000|2026-02-04 00:41:40|2247.2|2239.2|2247.3|2239.3|2247.4|2239.4|2247.2|2239.2|0
1770165720000|2026-02-04 00:42:00|2247.4|2239.4|2248.4|2240.4|2248.4|2240.4|2247.3|2239.3|0
1770165730000|2026-02-04 00:42:10|2248.6|2240.6|2248.4|2240.4|2248.6|2240.6|2248.4|2240.4|0
1770165740000|2026-02-04 00:42:20|2248.6|2240.6|2248.6|2240.6|2248.6|2240.6|2248.6|2240.6|0
1770165780000|2026-02-04 00:43:00|2249|2241|2249|2241|2249|2241|2249|2241|2
1770165850000|2026-02-04 00:44:10|2249.1|2241.1|2248.7|2240.7|2249.1|2241.1|2248.7|2240.7|0
1770165860000|2026-02-04 00:44:20|2248.6|2240.6|2251.5|2243.5|2251.8|2243.8|2246.3|2238.3|3
1770165870000|2026-02-04 00:44:30|2254.3|2246.3|2254.5|2246.5|2254.5|2246.5|2254.2|2246.2|3
1770165890000|2026-02-04 00:44:50|2254.6|2246.6|2254.5|2246.5|2254.6|2246.6|2254.5|2246.5|0
1770165900000|2026-02-04 00:45:00|2254.6|2246.6|2254.6|2246.6|2254.6|2246.6|2254.6|2246.6|0
1770165910000|2026-02-04 00:45:10|2254.5|2246.5|2254.5|2246.5|2254.6|2246.6|2254.5|2246.5|0
1770165920000|2026-02-04 00:45:20|2255.1|2247.1|2255.2|2247.2|2255.2|2247.2|2255.1|2247.1|0
1770165950000|2026-02-04 00:45:50|2249.3|2241.3|2248.6|2240.6|2250.7|2242.7|2248.6|2240.6|5
1770165970000|2026-02-04 00:46:10|2250.5|2242.5|2251.3|2243.3|2251.3|2243.3|2250.5|2242.5|1
1770165980000|2026-02-04 00:46:20|2252.6|2244.6|2252.6|2244.6|2252.6|2244.6|2252.6|2244.6|1
1770166000000|2026-02-04 00:46:40|2252.8|2244.8|2255|2247|2255|2247|2252.8|2244.8|2
1770166010000|2026-02-04 00:46:50|2254.9|2246.9|2250.5|2242.5|2254.9|2246.9|2250.5|2242.5|4
1770166020000|2026-02-04 00:47:00|2250.6|2242.6|2251|2243|2251.1|2243.1|2250.6|2242.6|0
1770166030000|2026-02-04 00:47:10|2250.5|2242.5|2251.3|2243.3|2251.5|2243.5|2250.5|2242.5|0
1770166040000|2026-02-04 00:47:20|2251.5|2243.5|2252.6|2244.6|2253.8|2245.8|2251.3|2243.3|1
1770166050000|2026-02-04 00:47:30|2254.3|2246.3|2256.6|2248.6|2256.6|2248.6|2253.8|2245.8|1
1770166060000|2026-02-04 00:47:40|2255.8|2247.8|2256.1|2248.1|2256.1|2248.1|2255.6|2247.6|1
1770166070000|2026-02-04 00:47:50|2256|2248|2256.1|2248.1|2256.1|2248.1|2256|2248|0
1770166100000|2026-02-04 00:48:20|2255.1|2247.1|2255|2247|2255.1|2247.1|2255|2247|0
1770166110000|2026-02-04 00:48:30|2256|2248|2256.1|2248.1|2256.1|2248.1|2256|2248|0
1770166120000|2026-02-04 00:48:40|2256|2248|2256.1|2248.1|2256.1|2248.1|2256|2248|0
1770166130000|2026-02-04 00:48:50|2256|2248|2256|2248|2256|2248|2256|2248|0
1770166150000|2026-02-04 00:49:10|2256.2|2248.2|2258.6|2250.6|2258.7|2250.7|2256.2|2248.2|1
1770166160000|2026-02-04 00:49:20|2258.5|2250.5|2258.4|2250.4|2258.5|2250.5|2258.3|2250.3|0
1770166170000|2026-02-04 00:49:30|2258.3|2250.3|2258.1|2250.1|2258.3|2250.3|2258.1|2250.1|0
1770166180000|2026-02-04 00:49:40|2256.4|2248.4|2256.3|2248.3|2256.4|2248.4|2256.3|2248.3|2
1770166190000|2026-02-04 00:49:50|2257.1|2249.1|2258.7|2250.7|2258.9|2250.9|2257.1|2249.1|2
1770166200000|2026-02-04 00:50:00|2258.9|2250.9|2258.1|2250.1|2258.9|2252.8|2254.3|2250.1|1
1770166220000|2026-02-04 00:50:20|2257.2|2249.2|2256.6|2248.6|2257.2|2249.2|2256.6|2248.6|0
1770166230000|2026-02-04 00:50:30|2255.2|2247.2|2256.5|2248.5|2256.5|2248.5|2255.2|2247.2|0
1770166240000|2026-02-04 00:50:40|2256.6|2248.6|2255.8|2247.8|2256.6|2248.6|2255.8|2247.8|0
1770166250000|2026-02-04 00:50:50|2255.9|2247.9|2255.8|2247.8|2256|2248|2255.8|2247.8|0
1770166280000|2026-02-04 00:51:20|2255.4|2247.4|2255.4|2247.4|2255.4|2247.4|2255.1|2247.1|0
1770166290000|2026-02-04 00:51:30|2255.2|2247.2|2255.1|2247.1|2255.4|2247.4|2255.1|2247.1|0
1770166300000|2026-02-04 00:51:40|2255|2247|2252.6|2244.6|2255.2|2247.2|2251.7|2243.7|1
1770166310000|2026-02-04 00:51:50|2252.8|2244.8|2253.2|2245.2|2253.2|2245.2|2252.8|2244.8|0
1770166320000|2026-02-04 00:52:00|2253.1|2245.1|2252.5|2244.5|2253.1|2245.1|2252.2|2244.2|0
1770166330000|2026-02-04 00:52:10|2250.8|2242.8|2250.8|2242.8|2250.8|2242.8|2250.8|2242.8|0
1770166350000|2026-02-04 00:52:30|2251.7|2243.7|2248.4|2240.4|2251.7|2243.7|2248.4|2240.4|5
1770166360000|2026-02-04 00:52:40|2248.5|2240.5|2248.8|2240.8|2249.1|2241.1|2247.4|2239.4|1
1770166370000|2026-02-04 00:52:50|2249.8|2241.8|2249.8|2241.8|2250.1|2242.1|2249.3|2241.3|1
1770166380000|2026-02-04 00:53:00|2249.5|2241.5|2253.4|2245.4|2253.4|2245.4|2249.2|2241.2|5
1770166390000|2026-02-04 00:53:10|2253.5|2245.5|2254.4|2246.4|2254.4|2246.4|2253.2|2245.2|0
1770166400000|2026-02-04 00:53:20|2254.3|2246.3|2254.4|2246.4|2254.4|2246.4|2254.3|2246.3|0
1770166410000|2026-02-04 00:53:30|2254.3|2246.3|2254.3|2246.3|2254.3|2246.3|2254.3|2246.3|0
1770166430000|2026-02-04 00:53:50|2254.4|2246.4|2254.4|2246.4|2254.4|2246.4|2254.4|2246.4|0
1770166440000|2026-02-04 00:54:00|2254.3|2246.3|2254.4|2246.4|2254.4|2246.4|2254.1|2246.1|1
1770166460000|2026-02-04 00:54:20|2254.5|2246.5|2257.2|2249.2|2257.2|2249.2|2254.5|2246.5|1
1770166470000|2026-02-04 00:54:30|2257.3|2249.3|2257.2|2249.2|2257.3|2249.3|2257.2|2249.2|1
1770166480000|2026-02-04 00:54:40|2257.3|2249.3|2260.7|2252.7|2260.7|2252.7|2257.1|2249.1|8
1770166490000|2026-02-04 00:54:50|2260.9|2252.9|2264.7|2256.7|2265.7|2257.7|2260.9|2252.9|15
1770166500000|2026-02-04 00:55:00|2264.8|2256.8|2266.3|2258.3|2266.4|2258.4|2264.4|2256.4|1
1770166510000|2026-02-04 00:55:10|2265.6|2257.6|2265.8|2257.8|2265.9|2257.9|2265.6|2257.6|0
1770166520000|2026-02-04 00:55:20|2265.9|2257.9|2265.8|2257.8|2265.9|2257.9|2265.6|2257.6|0
1770166530000|2026-02-04 00:55:30|2265.9|2257.9|2265.9|2257.9|2265.9|2257.9|2265.8|2257.8|1
1770166540000|2026-02-04 00:55:40|2265.8|2257.8|2265.8|2257.8|2265.9|2257.9|2265.8|2257.8|1
1770166550000|2026-02-04 00:55:50|2265.9|2257.9|2265.8|2257.8|2265.9|2257.9|2265.8|2257.8|0
1770166560000|2026-02-04 00:56:00|2265.9|2257.9|2263.9|2255.9|2265.9|2257.9|2262.3|2254.3|3
1770166570000|2026-02-04 00:56:10|2263.6|2255.6|2263.6|2255.6|2263.6|2255.6|2263.6|2255.6|0
1770166580000|2026-02-04 00:56:20|2263.5|2255.5|2263.8|2255.8|2263.9|2255.9|2263.5|2255.5|0
1770166590000|2026-02-04 00:56:30|2263.9|2255.9|2263.9|2255.9|2263.9|2255.9|2263.8|2255.8|0
1770166600000|2026-02-04 00:56:40|2263.8|2255.8|2264.4|2256.4|2264.4|2256.4|2263.8|2255.8|0
1770166610000|2026-02-04 00:56:50|2264.2|2256.2|2264.4|2256.4|2264.4|2256.4|2264.2|2256.2|0
1770166620000|2026-02-04 00:57:00|2264.3|2256.3|2264.5|2256.5|2264.6|2256.6|2264.3|2256.3|0
1770166630000|2026-02-04 00:57:10|2264.3|2256.3|2264.2|2256.2|2264.3|2256.3|2264.2|2256.2|0
1770166640000|2026-02-04 00:57:20|2265.9|2257.9|2265|2257|2265.9|2260.1|2261.6|2255.8|3
1770166650000|2026-02-04 00:57:30|2264.9|2256.9|2265.8|2257.8|2265.8|2257.8|2264.9|2256.9|0
1770166660000|2026-02-04 00:57:40|2266.1|2258.1|2266.3|2258.3|2266.4|2258.4|2265.9|2257.9|0
1770166670000|2026-02-04 00:57:50|2266.1|2258.1|2264.3|2256.3|2266.2|2258.2|2264.2|2256.2|2
1770166680000|2026-02-04 00:58:00|2264.4|2256.4|2263|2255|2264.4|2256.4|2260.2|2252.2|5
1770166690000|2026-02-04 00:58:10|2263.3|2255.3|2262.3|2254.3|2263.3|2255.3|2261.7|2253.7|4
1770166700000|2026-02-04 00:58:20|2263.4|2255.4|2262.9|2254.9|2263.6|2255.6|2262.8|2254.8|1
1770166710000|2026-02-04 00:58:30|2264.2|2256.2|2265.9|2257.9|2266.2|2258.2|2262.9|2254.9|3
1770166720000|2026-02-04 00:58:40|2265.2|2257.2|2266.1|2258.1|2266.1|2258.1|2265.2|2257.2|1
1770166730000|2026-02-04 00:58:50|2266|2258|2265.1|2257.1|2266.1|2258.1|2265.1|2257.1|0
1770166740000|2026-02-04 00:59:00|2264.1|2256.1|2257.3|2249.3|2264.9|2256.9|2256.6|2248.6|3
1770166750000|2026-02-04 00:59:10|2260|2252|2258.2|2250.2|2260|2252|2258.2|2250.2|4
1770166760000|2026-02-04 00:59:20|2258.6|2250.6|2257.9|2249.9|2258.6|2250.6|2257.9|2249.9|1
1770166770000|2026-02-04 00:59:30|2258.1|2250.1|2258.2|2250.2|2258.5|2250.5|2258.1|2250.1|0
1770166780000|2026-02-04 00:59:40|2258.4|2250.4|2258.3|2250.3|2258.4|2250.8|2252.3|2250.1|1
1770166790000|2026-02-04 00:59:50|2259.3|2251.3|2258.7|2250.7|2259.3|2251.3|2258.3|2250.3|0
1770166800000|2026-02-04 01:00:00|2259.1|2251.1|2249.9|2241.9|2262.8|2254.8|2245.9|2237.9|19
1770166810000|2026-02-04 01:00:10|2248.6|2240.6|2248.9|2240.9|2255.2|2247.2|2247.4|2239.4|20
1770166820000|2026-02-04 01:00:20|2250.3|2242.3|2254.5|2246.5|2255.1|2247.1|2250.3|2242.3|3
1770166830000|2026-02-04 01:00:30|2254.3|2246.3|2251.2|2243.2|2256.4|2248.4|2250.5|2242.5|6
1770166840000|2026-02-04 01:00:40|2251.3|2243.3|2254.3|2246.3|2254.5|2246.5|2250.4|2242.4|1
1770166850000|2026-02-04 01:00:50|2254.2|2246.2|2255.4|2247.4|2255.7|2247.7|2254.2|2246.2|0
1770166860000|2026-02-04 01:01:00|2254.8|2246.8|2259.6|2251.6|2261.1|2253.1|2254.8|2246.8|1
1770166870000|2026-02-04 01:01:10|2258|2250|2255.7|2247.7|2258|2254.9|2255.7|2247.7|1
1770166880000|2026-02-04 01:01:20|2257.3|2249.3|2260.3|2252.3|2260.3|2252.3|2257.2|2249.2|6
1770166890000|2026-02-04 01:01:30|2260.1|2252.1|2264.4|2256.4|2265.1|2257.1|2260.1|2252.1|4
1770166900000|2026-02-04 01:01:40|2262.1|2254.1|2264.1|2256.1|2264.9|2256.9|2262.1|2254.1|2
1770166910000|2026-02-04 01:01:50|2266|2258|2265.3|2257.3|2266.1|2258.1|2264.6|2256.6|4
1770166920000|2026-02-04 01:02:00|2263.2|2255.2|2265.7|2257.7|2266.2|2258.2|2263.2|2255.2|2
1770166930000|2026-02-04 01:02:10|2265.8|2257.8|2266.3|2258.3|2266.3|2258.3|2265.1|2257.1|2
1770166940000|2026-02-04 01:02:20|2265.5|2257.5|2265.5|2257.5|2265.9|2257.9|2265.4|2257.4|0
1770166950000|2026-02-04 01:02:30|2265.4|2257.4|2264.8|2256.8|2265.5|2257.5|2264.8|2256.8|1
1770166960000|2026-02-04 01:02:40|2264.9|2256.9|2264.8|2256.8|2264.9|2256.9|2264.8|2256.8|0
1770166970000|2026-02-04 01:02:50|2264.9|2256.9|2264.9|2256.9|2265.4|2257.4|2264.8|2256.8|0
1770166980000|2026-02-04 01:03:00|2264.8|2256.8|2265.4|2257.4|2265.4|2257.4|2264.6|2256.6|0
1770166990000|2026-02-04 01:03:10|2264.9|2256.9|2265.4|2257.4|2265.6|2257.6|2264.9|2256.9|0
1770167000000|2026-02-04 01:03:20|2265.6|2257.6|2268.5|2260.5|2268.5|2260.5|2265.6|2257.6|1
1770167010000|2026-02-04 01:03:30|2268.6|2260.6|2271.4|2263.4|2271.4|2263.4|2268.6|2260.6|4
1770167020000|2026-02-04 01:03:40|2271.6|2263.6|2273.2|2265.2|2273.3|2265.3|2271.5|2263.5|1
1770167030000|2026-02-04 01:03:50|2273.3|2265.3|2270.3|2262.3|2273.3|2267|2268.5|2262.1|7
1770167040000|2026-02-04 01:04:00|2269.7|2261.7|2272.9|2264.9|2272.9|2264.9|2268.5|2260.5|2
1770167050000|2026-02-04 01:04:10|2272.1|2264.1|2273.4|2265.4|2273.4|2265.4|2272.1|2264.1|2
1770167060000|2026-02-04 01:04:20|2273.1|2265.1|2271.3|2263.3|2273.8|2265.8|2271.3|2263.3|10
1770167070000|2026-02-04 01:04:30|2271.5|2263.5|2269.9|2261.9|2271.5|2263.5|2268.3|2260.3|1
1770167080000|2026-02-04 01:04:40|2270.4|2262.4|2268.6|2260.6|2270.4|2262.4|2268.6|2260.6|1
1770167090000|2026-02-04 01:04:50|2268.1|2260.1|2268.3|2260.3|2268.3|2260.3|2267|2259|0
1770167100000|2026-02-04 01:05:00|2268.5|2260.5|2268.1|2260.1|2268.7|2260.7|2267|2259|0
1770167110000|2026-02-04 01:05:10|2268.3|2260.3|2270.8|2262.8|2270.9|2262.9|2268|2260|5
1770167120000|2026-02-04 01:05:20|2270.5|2262.5|2270.1|2262.1|2270.5|2262.5|2270|2262|0
1770167130000|2026-02-04 01:05:30|2269.8|2261.8|2270.9|2262.9|2271.2|2263.2|2269.2|2261.2|2
1770167140000|2026-02-04 01:05:40|2271|2263|2271.3|2263.3|2271.6|2263.6|2271|2263|0
1770167150000|2026-02-04 01:05:50|2271.4|2263.4|2271.3|2263.3|2271.4|2263.4|2271.3|2263.3|0
1770167160000|2026-02-04 01:06:00|2271.4|2263.4|2275.3|2267.3|2275.3|2267.3|2271.3|2263.3|4
1770167170000|2026-02-04 01:06:10|2275.2|2267.2|2275.2|2267.2|2275.3|2267.3|2273.6|2265.6|1
1770167180000|2026-02-04 01:06:20|2275|2267|2276.1|2268.1|2276.5|2268.5|2275|2267|2
1770167190000|2026-02-04 01:06:30|2276.2|2268.2|2274.9|2266.9|2276.6|2268.6|2274.7|2266.7|5
1770167200000|2026-02-04 01:06:40|2275|2267|2275|2267|2276.4|2268.4|2274.8|2266.8|2
1770167210000|2026-02-04 01:06:50|2275.3|2267.3|2274.6|2266.6|2275.6|2267.6|2274.6|2266.6|1
1770167220000|2026-02-04 01:07:00|2274.7|2266.7|2274.3|2266.3|2274.7|2266.7|2274.2|2266.2|4
1770167230000|2026-02-04 01:07:10|2274|2266|2273.8|2265.8|2275.1|2267.1|2273.8|2265.8|0
1770167240000|2026-02-04 01:07:20|2273.6|2265.6|2271.8|2263.8|2273.6|2265.6|2271.8|2263.8|1
1770167250000|2026-02-04 01:07:30|2271.3|2263.3|2271.3|2263.3|2272.1|2264.1|2271.3|2263.3|0
1770167260000|2026-02-04 01:07:40|2271.8|2263.8|2273.2|2265.2|2273.2|2265.2|2271.3|2263.3|1
1770167270000|2026-02-04 01:07:50|2273.4|2265.4|2275.2|2267.2|2275.5|2267.5|2271.9|2263.9|1
1770167280000|2026-02-04 01:08:00|2274.9|2266.9|2271.6|2263.6|2274.9|2266.9|2271.3|2263.3|0
1770167290000|2026-02-04 01:08:10|2272.1|2264.1|2268.7|2260.7|2272.2|2264.2|2268.1|2260.1|7
1770167300000|2026-02-04 01:08:20|2268.5|2260.5|2266.6|2258.6|2268.5|2260.5|2266.2|2258.2|1
1770167310000|2026-02-04 01:08:30|2266.7|2258.7|2267.1|2259.1|2267.9|2259.9|2266.2|2258.2|1
1770167320000|2026-02-04 01:08:40|2267|2259|2267.3|2259.3|2268.1|2260.1|2266.8|2258.8|0
1770167330000|2026-02-04 01:08:50|2267.4|2259.4|2272.2|2264.2|2273.2|2265.2|2267.4|2259.4|2
1770167340000|2026-02-04 01:09:00|2272.5|2264.5|2271.8|2263.8|2272.5|2264.5|2269.5|2261.5|2
1770167350000|2026-02-04 01:09:10|2270.3|2262.3|2270.3|2262.3|2270.8|2262.8|2269|2261|3
1770167360000|2026-02-04 01:09:20|2270.4|2262.4|2268|2260|2270.4|2262.4|2268|2260|0
1770167370000|2026-02-04 01:09:30|2267.8|2259.8|2265.1|2257.1|2268.3|2260.3|2264.7|2256.7|2
1770167380000|2026-02-04 01:09:40|2265|2257|2262.5|2254.5|2265.9|2257.9|2262.5|2254.5|4
1770167390000|2026-02-04 01:09:50|2262.6|2254.6|2261.4|2253.4|2262.9|2254.9|2261.4|2253.4|0
1770167400000|2026-02-04 01:10:00|2261.6|2253.6|2265.8|2257.8|2266.1|2258.1|2261.6|2253.6|4
1770167410000|2026-02-04 01:10:10|2265.5|2257.5|2267.4|2259.4|2269.1|2261.1|2265.2|2257.2|3
1770167420000|2026-02-04 01:10:20|2268.1|2260.1|2271.1|2263.1|2271.3|2263.3|2267.5|2259.5|3
1770167430000|2026-02-04 01:10:30|2270|2262|2269.8|2261.8|2270.5|2262.5|2269.8|2261.8|2
1770167440000|2026-02-04 01:10:40|2270.3|2262.3|2269.7|2261.7|2270.3|2262.3|2269.7|2261.7|0
1770167450000|2026-02-04 01:10:50|2269.8|2261.8|2272.6|2264.6|2272.6|2264.6|2269.8|2261.8|1
1770167460000|2026-02-04 01:11:00|2274.3|2266.3|2273.2|2265.2|2274.8|2266.8|2272.7|2264.7|4
1770167470000|2026-02-04 01:11:10|2273.5|2265.5|2271.6|2263.6|2274.1|2266.1|2271.6|2263.6|1
1770167480000|2026-02-04 01:11:20|2270.8|2262.8|2270.6|2262.6|2270.9|2262.9|2270|2262|0
1770167490000|2026-02-04 01:11:30|2270.5|2262.5|2267|2259|2270.8|2262.8|2266.9|2258.9|2
1770167500000|2026-02-04 01:11:40|2266.9|2258.9|2268.7|2260.7|2269.4|2261.4|2266.8|2258.8|4
1770167510000|2026-02-04 01:11:50|2268.6|2260.6|2263.6|2255.6|2269.1|2261.1|2263.6|2255.6|3
1770167520000|2026-02-04 01:12:00|2261.1|2253.1|2263.6|2255.6|2263.7|2255.7|2258|2250|2
1770167530000|2026-02-04 01:12:10|2263.4|2255.4|2263.5|2255.5|2264.5|2256.5|2261.8|2253.8|1
1770167540000|2026-02-04 01:12:20|2263.4|2255.4|2263.1|2255.1|2263.9|2255.9|2263|2255|0
1770167550000|2026-02-04 01:12:30|2262.9|2254.9|2266.4|2258.4|2266.4|2258.4|2262.9|2254.9|1
1770167560000|2026-02-04 01:12:40|2265.9|2257.9|2265.2|2257.2|2267.5|2259.5|2265.2|2257.2|0
1770167570000|2026-02-04 01:12:50|2265.1|2257.1|2264.1|2256.1|2265.2|2257.2|2263.4|2255.4|2
1770167580000|2026-02-04 01:13:00|2263.8|2255.8|2262.8|2254.8|2264.3|2256.3|2262.8|2254.8|2
1770167590000|2026-02-04 01:13:10|2262.5|2254.5|2259.7|2251.7|2262.8|2254.8|2259.7|2251.7|1
1770167600000|2026-02-04 01:13:20|2259.9|2251.9|2264.5|2256.5|2264.5|2256.5|2259.9|2251.9|2
1770167610000|2026-02-04 01:13:30|2264.3|2256.3|2265.8|2257.8|2266.1|2258.1|2263.4|2255.4|1
1770167620000|2026-02-04 01:13:40|2266.2|2258.2|2264.8|2256.8|2266.5|2258.5|2263.6|2255.6|0
1770167630000|2026-02-04 01:13:50|2264.9|2256.9|2265.6|2257.6|2265.6|2257.6|2264.7|2256.7|0
1770167640000|2026-02-04 01:14:00|2265.4|2257.4|2269.8|2261.8|2269.9|2261.9|2265.4|2257.4|3
1770167650000|2026-02-04 01:14:10|2269.6|2261.6|2268.9|2260.9|2269.6|2261.6|2268.1|2260.1|1
1770167660000|2026-02-04 01:14:20|2269.3|2261.3|2269.3|2261.3|2269.9|2261.9|2268.9|2260.9|1
1770167670000|2026-02-04 01:14:30|2269.2|2261.2|2269.6|2261.6|2269.9|2261.9|2269.2|2261.2|0
1770167680000|2026-02-04 01:14:40|2269.4|2261.4|2269.3|2261.3|2269.6|2261.6|2269.3|2261.3|0
1770167690000|2026-02-04 01:14:50|2270.1|2262.1|2270.6|2262.6|2270.6|2262.6|2269.3|2261.3|9
1770167700000|2026-02-04 01:15:00|2269.5|2261.5|2271.1|2263.1|2271.2|2263.2|2267.9|2259.9|2
1770167710000|2026-02-04 01:15:10|2270.6|2262.6|2272.2|2264.2|2272.2|2264.2|2270.6|2262.6|1
1770167720000|2026-02-04 01:15:20|2272.7|2264.7|2269.4|2261.4|2272.7|2264.7|2269.1|2261.1|4
1770167730000|2026-02-04 01:15:30|2269.9|2261.9|2268.7|2260.7|2269.9|2261.9|2268.7|2260.7|1
1770167740000|2026-02-04 01:15:40|2266.2|2258.2|2265.4|2257.4|2266.2|2258.2|2265.4|2257.4|1
1770167750000|2026-02-04 01:15:50|2265.3|2257.3|2265|2257|2265.3|2257.3|2265|2257|0
1770167760000|2026-02-04 01:16:00|2265.1|2257.1|2267.6|2259.6|2267.6|2259.6|2265|2257|1
1770167770000|2026-02-04 01:16:10|2267.4|2259.4|2266.5|2258.5|2267.5|2259.5|2266.4|2258.4|0
1770167780000|2026-02-04 01:16:20|2267|2259|2268.3|2260.3|2270.7|2262.7|2263.7|2257.1|4
1770167790000|2026-02-04 01:16:30|2267.4|2259.4|2268.5|2260.5|2271.2|2263.2|2267.4|2259.4|6
1770167800000|2026-02-04 01:16:40|2271.1|2263.1|2267.8|2259.8|2271.2|2263.2|2267.8|2259.8|10
1770167810000|2026-02-04 01:16:50|2268|2260|2268|2260|2269|2261|2268|2260|0
1770167820000|2026-02-04 01:17:00|2268.4|2260.4|2267.9|2259.9|2268.4|2260.4|2267.6|2259.6|0
1770167830000|2026-02-04 01:17:10|2268.1|2260.1|2268.1|2260.1|2268.9|2260.9|2268.1|2260.1|2
1770167840000|2026-02-04 01:17:20|2268.7|2260.7|2268.9|2260.9|2269.8|2261.8|2268.7|2260.7|2
1770167850000|2026-02-04 01:17:30|2269|2261|2270.6|2262.6|2271|2263|2269|2261|1
1770167860000|2026-02-04 01:17:40|2270.9|2262.9|2270.8|2262.8|2271|2263|2270.2|2262.2|4
1770167870000|2026-02-04 01:17:50|2270.7|2262.7|2269.6|2261.6|2271|2263|2269.4|2261.4|0
1770167880000|2026-02-04 01:18:00|2269.7|2261.7|2270.6|2262.6|2270.7|2262.7|2269.7|2261.7|0
1770167890000|2026-02-04 01:18:10|2270.5|2262.5|2270.8|2262.8|2270.8|2262.8|2269.4|2261.4|0
1770167900000|2026-02-04 01:18:20|2271.4|2263.4|2272.3|2264.3|2272.3|2264.3|2270.7|2262.7|11
1770167910000|2026-02-04 01:18:30|2272.2|2264.2|2272.2|2264.2|2272.3|2264.3|2272.2|2264.2|0
1770167920000|2026-02-04 01:18:40|2272.3|2264.3|2272.7|2264.7|2272.7|2264.7|2272.2|2264.2|1
1770167930000|2026-02-04 01:18:50|2272.6|2264.6|2272.7|2264.7|2272.7|2264.7|2272.6|2264.6|0
1770167940000|2026-02-04 01:19:00|2273.7|2265.7|2273.7|2265.7|2275.3|2267.3|2273.3|2265.3|3
1770167950000|2026-02-04 01:19:10|2274.9|2266.9|2276.3|2268.3|2276.3|2268.3|2274.9|2266.9|1
1770167960000|2026-02-04 01:19:20|2276.8|2268.8|2276.7|2268.7|2276.8|2268.8|2276.7|2268.7|1
1770167970000|2026-02-04 01:19:30|2276.8|2268.8|2276.8|2268.8|2276.8|2268.8|2276.7|2268.7|0
1770167980000|2026-02-04 01:19:40|2276.7|2268.7|2273.2|2265.2|2276.7|2268.7|2273.2|2265.2|3
1770167990000|2026-02-04 01:19:50|2273.1|2265.1|2272.4|2264.4|2273.1|2265.1|2272.4|2264.4|0
1770168000000|2026-02-04 01:20:00|2272.3|2264.3|2268.6|2260.6|2272.3|2264.3|2268.5|2260.5|4
1770168010000|2026-02-04 01:20:10|2268.3|2260.3|2267.7|2259.7|2269.2|2261.2|2265.8|2257.8|6
1770168020000|2026-02-04 01:20:20|2267.6|2259.6|2267.6|2259.6|2268|2260|2266.8|2258.8|1
1770168030000|2026-02-04 01:20:30|2269.4|2261.4|2267.9|2259.9|2269.4|2261.4|2267.7|2259.7|1
1770168040000|2026-02-04 01:20:40|2267.7|2259.7|2268.4|2260.4|2268.6|2265.5|2267|2259.7|2
1770168050000|2026-02-04 01:20:50|2269.4|2261.4|2270.1|2262.1|2270.1|2262.1|2269.1|2261.1|1
1770168060000|2026-02-04 01:21:00|2270.2|2262.2|2267.8|2259.8|2270.6|2262.6|2267.5|2259.5|2
1770168070000|2026-02-04 01:21:10|2267.5|2259.5|2266.2|2258.2|2267.6|2259.6|2265.8|2257.8|1
1770168080000|2026-02-04 01:21:20|2266.6|2258.6|2266.4|2258.4|2268.1|2260.1|2266.4|2258.4|1
1770168090000|2026-02-04 01:21:30|2266.3|2258.3|2268.2|2260.2|2268.6|2260.6|2266.1|2258.1|1
1770168100000|2026-02-04 01:21:40|2268.1|2260.1|2268.2|2260.2|2268.2|2260.2|2266.5|2258.5|1
1770168110000|2026-02-04 01:21:50|2268.1|2260.1|2269.8|2261.8|2269.8|2261.8|2266.2|2258.2|0
1770168120000|2026-02-04 01:22:00|2269.9|2261.9|2269.5|2261.5|2270.2|2262.2|2269.4|2261.4|0
1770168130000|2026-02-04 01:22:10|2269.7|2261.7|2268.5|2260.5|2269.7|2261.7|2268.5|2260.5|0
1770168140000|2026-02-04 01:22:20|2268.6|2260.6|2271.5|2263.5|2271.8|2263.8|2268.6|2260.6|5
1770168150000|2026-02-04 01:22:30|2271.9|2263.9|2271.9|2263.9|2272.1|2264.1|2271.2|2263.2|0
1770168160000|2026-02-04 01:22:40|2271.8|2263.8|2271.4|2263.4|2271.9|2263.9|2271.3|2263.3|0
1770168170000|2026-02-04 01:22:50|2271.3|2263.3|2271.5|2263.5|2271.7|2263.7|2271.2|2263.2|1
1770168180000|2026-02-04 01:23:00|2270.3|2262.3|2270.7|2262.7|2270.7|2262.7|2270.3|2262.3|0
1770168190000|2026-02-04 01:23:10|2270.3|2262.3|2270.5|2262.5|2271.6|2263.6|2270.3|2262.3|1
1770168200000|2026-02-04 01:23:20|2270.6|2262.6|2271|2263|2271.9|2263.9|2270.4|2262.4|0
1770168210000|2026-02-04 01:23:30|2272.9|2264.9|2273.5|2265.5|2273.7|2265.7|2272.5|2264.5|6
1770168220000|2026-02-04 01:23:40|2273.2|2265.2|2272.8|2264.8|2273.6|2265.6|2272.3|2264.3|1
1770168230000|2026-02-04 01:23:50|2272.7|2264.7|2272.3|2264.3|2272.9|2264.9|2272.3|2264.3|0
1770168240000|2026-02-04 01:24:00|2272.9|2264.9|2271.7|2263.7|2272.9|2264.9|2271.7|2263.7|0
1770168250000|2026-02-04 01:24:10|2272.3|2264.3|2272.4|2264.4|2272.4|2264.4|2272.3|2264.3|0
1770168260000|2026-02-04 01:24:20|2271.3|2263.3|2272.1|2264.1|2272.1|2264.1|2271.3|2263.3|0
1770168270000|2026-02-04 01:24:30|2271.9|2263.9|2270.8|2262.8|2272.1|2264.1|2270.4|2262.4|1
1770168280000|2026-02-04 01:24:40|2270.4|2262.4|2272.9|2264.9|2272.9|2264.9|2270.4|2262.4|1
1770168290000|2026-02-04 01:24:50|2271.6|2263.6|2272.2|2264.2|2272.2|2264.2|2271.4|2263.4|2
1770168300000|2026-02-04 01:25:00|2272|2264|2271.4|2263.4|2272|2264|2271.2|2263.2|0
1770168310000|2026-02-04 01:25:10|2271.9|2263.9|2268.6|2260.6|2272|2264|2268.5|2260.5|2
1770168320000|2026-02-04 01:25:20|2268.4|2260.4|2266.6|2258.6|2268.4|2260.4|2266.4|2258.4|2
1770168330000|2026-02-04 01:25:30|2266.7|2258.7|2264.3|2256.3|2266.7|2259.4|2260.9|2253.6|6
1770168340000|2026-02-04 01:25:40|2264.8|2256.8|2263.3|2255.3|2264.8|2256.8|2263.3|2255.3|0
1770168350000|2026-02-04 01:25:50|2263.4|2255.4|2265.4|2257.4|2266.2|2258.2|2263.4|2255.4|1
1770168360000|2026-02-04 01:26:00|2265.2|2257.2|2264.1|2256.1|2266.3|2258.3|2263.7|2255.7|1
1770168370000|2026-02-04 01:26:10|2264.2|2256.2|2266.7|2258.7|2267.3|2259.3|2264|2256|0
1770168380000|2026-02-04 01:26:20|2266.5|2258.5|2266.7|2258.7|2266.8|2258.8|2265.9|2257.9|0
1770168390000|2026-02-04 01:26:30|2266.5|2258.5|2265.6|2257.6|2266.9|2258.9|2265.1|2257.1|0
1770168400000|2026-02-04 01:26:40|2265.5|2257.5|2267.2|2259.2|2267.2|2259.2|2265.5|2257.5|0
1770168410000|2026-02-04 01:26:50|2264.9|2256.9|2264.2|2256.2|2264.9|2256.9|2263.9|2255.9|1
1770168420000|2026-02-04 01:27:00|2264.4|2256.4|2265.7|2257.7|2265.7|2257.7|2263.6|2255.6|1
1770168430000|2026-02-04 01:27:10|2265.6|2257.6|2263.6|2255.6|2266.8|2258.8|2263.6|2255.6|2
1770168440000|2026-02-04 01:27:20|2263.9|2255.9|2263.6|2255.6|2263.9|2255.9|2263.1|2255.1|3
1770168450000|2026-02-04 01:27:30|2263.7|2255.7|2262.8|2254.8|2263.9|2255.9|2262.8|2254.8|0
1770168460000|2026-02-04 01:27:40|2261.9|2253.9|2266|2258|2266|2258|2261.2|2253.2|2
1770168470000|2026-02-04 01:27:50|2260.6|2259.1|2263.9|2255.9|2264.8|2259.1|2260.6|2255.6|1
1770168480000|2026-02-04 01:28:00|2263.8|2255.8|2261.7|2253.7|2264.4|2256.4|2261.5|2253.5|2
1770168490000|2026-02-04 01:28:10|2262.1|2254.1|2258.5|2250.5|2262.1|2254.1|2258.5|2250.5|2
1770168500000|2026-02-04 01:28:20|2258.3|2250.3|2256.5|2248.5|2258.8|2250.8|2251.6|2248.5|5
1770168510000|2026-02-04 01:28:30|2256.1|2248.1|2259|2251|2259.2|2251.2|2254|2246|5
1770168520000|2026-02-04 01:28:40|2259.3|2251.3|2256.9|2248.9|2259.9|2251.9|2256.9|2248.9|3
1770168530000|2026-02-04 01:28:50|2256.8|2248.8|2256|2248|2257.1|2249.1|2256|2248|0
1770168540000|2026-02-04 01:29:00|2255.9|2247.9|2255.5|2247.5|2255.9|2247.9|2253.8|2245.8|0
1770168550000|2026-02-04 01:29:10|2255.3|2247.3|2255.2|2247.2|2256.3|2248.3|2255.1|2247.1|0
1770168560000|2026-02-04 01:29:20|2254.9|2246.9|2251.9|2243.9|2255.5|2247.5|2248.5|2240.5|13
1770168570000|2026-02-04 01:29:30|2252|2244|2254.3|2246.3|2254.3|2246.3|2252|2244|1
1770168580000|2026-02-04 01:29:40|2254|2246|2257.8|2249.8|2259|2251|2254|2246|1
1770168590000|2026-02-04 01:29:50|2257.7|2249.7|2258.4|2250.4|2260|2252|2257.7|2249.7|6
1770168600000|2026-02-04 01:30:00|2258.3|2250.3|2256.6|2248.6|2259.6|2251.6|2256.6|2248.6|8
1770168610000|2026-02-04 01:30:10|2257.4|2249.4|2252.4|2244.4|2257.4|2249.9|2251.4|2244.2|1
1770168620000|2026-02-04 01:30:20|2252.3|2244.3|2252.8|2244.8|2253.4|2245.4|2252.3|2244.3|0
1770168630000|2026-02-04 01:30:30|2252.9|2244.9|2252.5|2244.5|2253.4|2245.4|2252.5|2244.5|1
1770168640000|2026-02-04 01:30:40|2252.6|2244.6|2252.8|2244.8|2253.5|2245.5|2251.5|2243.5|4
1770168650000|2026-02-04 01:30:50|2253.3|2245.3|2253.4|2245.4|2253.4|2245.4|2251.7|2243.7|0
1770168660000|2026-02-04 01:31:00|2253.6|2245.6|2254.8|2246.8|2256.2|2248.2|2253.6|2245.6|2
1770168670000|2026-02-04 01:31:10|2255.1|2247.1|2257.6|2249.6|2258.7|2250.7|2254.8|2246.8|3
1770168680000|2026-02-04 01:31:20|2257.5|2249.5|2256.6|2248.6|2259.9|2251.9|2256.6|2248.6|4
1770168690000|2026-02-04 01:31:30|2256.5|2248.5|2256.9|2248.9|2258.2|2250.2|2256.4|2248.4|3
1770168700000|2026-02-04 01:31:40|2257.1|2249.1|2257.8|2249.8|2259|2251|2257|2249|0
1770168710000|2026-02-04 01:31:50|2257.9|2249.9|2259.9|2251.9|2259.9|2251.9|2257.9|2249.9|0
1770168720000|2026-02-04 01:32:00|2260|2252|2259|2251|2261|2253|2258.1|2250.1|0
1770168730000|2026-02-04 01:32:10|2258.7|2250.7|2256.8|2248.8|2258.7|2250.7|2256.8|2248.8|0
1770168740000|2026-02-04 01:32:20|2256.7|2248.7|2255.8|2247.8|2257|2252.7|2254.2|2247.5|1
1770168750000|2026-02-04 01:32:30|2255.6|2247.6|2256.2|2248.2|2256.2|2248.2|2255.5|2247.5|0
1770168760000|2026-02-04 01:32:40|2253.1|2251.6|2257.6|2249.6|2257.9|2251.6|2253.1|2248.5|3
1770168770000|2026-02-04 01:32:50|2257.8|2249.8|2259.1|2251.1|2259.1|2251.1|2257.8|2249.8|0
1770168780000|2026-02-04 01:33:00|2261.1|2253.1|2261.7|2253.7|2261.7|2253.7|2260.4|2252.4|1
1770168790000|2026-02-04 01:33:10|2261.8|2253.8|2258.7|2250.7|2262.4|2254.4|2258.7|2250.7|5
1770168800000|2026-02-04 01:33:20|2257.4|2249.4|2256.7|2248.7|2257.5|2249.5|2256.1|2248.1|1
1770168810000|2026-02-04 01:33:30|2256.6|2248.6|2257.6|2249.6|2259.3|2251.3|2256.3|2248.3|0
1770168820000|2026-02-04 01:33:40|2257.5|2249.5|2258.5|2250.5|2258.5|2250.5|2257|2249|0
1770168830000|2026-02-04 01:33:50|2257.1|2249.1|2258.4|2250.4|2259.7|2251.7|2257|2249|2
1770168840000|2026-02-04 01:34:00|2258.2|2250.2|2257|2249|2258.5|2250.5|2257|2249|0
1770168850000|2026-02-04 01:34:10|2257.1|2249.1|2252.2|2244.2|2257.1|2249.1|2251.6|2243.6|12
1770168860000|2026-02-04 01:34:20|2252|2244|2253.6|2245.6|2254.8|2246.8|2252|2244|1
1770168870000|2026-02-04 01:34:30|2253.8|2245.8|2254.4|2246.4|2256.6|2248.6|2249.1|2245.8|1
1770168880000|2026-02-04 01:34:40|2254.3|2246.3|2252.9|2244.9|2254.3|2246.3|2251.9|2243.9|0
1770168890000|2026-02-04 01:34:50|2253.2|2245.2|2252.5|2244.5|2253.2|2245.2|2252.5|2244.5|0
1770168900000|2026-02-04 01:35:00|2252.6|2244.6|2256.9|2248.9|2256.9|2248.9|2252.6|2244.6|3
1770168910000|2026-02-04 01:35:10|2256.8|2248.8|2256.6|2248.6|2257.7|2249.7|2256.6|2248.6|0
1770168920000|2026-02-04 01:35:20|2256.7|2248.7|2255.3|2247.3|2256.7|2248.7|2255.3|2247.3|0
1770168930000|2026-02-04 01:35:30|2255.4|2247.4|2255.7|2247.7|2257.4|2249.4|2255.4|2247.4|0
1770168940000|2026-02-04 01:35:40|2256|2248|2254|2246|2256.2|2248.2|2253.8|2245.8|1
1770168950000|2026-02-04 01:35:50|2253.8|2245.8|2253.7|2245.7|2253.8|2245.8|2253.1|2245.1|0
1770168960000|2026-02-04 01:36:00|2253.6|2245.6|2254.1|2246.1|2254.1|2246.1|2253.6|2245.6|0
1770168970000|2026-02-04 01:36:10|2254.3|2246.3|2255.3|2247.3|2255.3|2247.3|2254.3|2246.3|1
1770168980000|2026-02-04 01:36:20|2254.7|2246.7|2256.8|2248.8|2256.9|2248.9|2254.7|2246.7|1
1770168990000|2026-02-04 01:36:30|2256.9|2248.9|2257.6|2249.6|2257.7|2249.7|2256.9|2248.9|0
1770169000000|2026-02-04 01:36:40|2258.6|2250.6|2259.5|2251.5|2260|2252|2258.6|2250.6|1
1770169010000|2026-02-04 01:36:50|2259.4|2251.4|2257.8|2249.8|2259.4|2251.4|2257.8|2249.8|1
1770169020000|2026-02-04 01:37:00|2257.6|2249.6|2253.8|2245.8|2257.6|2249.6|2253.7|2245.7|0
1770169030000|2026-02-04 01:37:10|2254|2246|2251.4|2243.4|2254|2246|2251|2243|3
1770169040000|2026-02-04 01:37:20|2252.8|2244.8|2250.8|2242.8|2252.8|2244.8|2250.8|2242.8|3
1770169050000|2026-02-04 01:37:30|2250.7|2242.7|2246.5|2238.5|2250.7|2242.7|2246.1|2238.1|6
1770169060000|2026-02-04 01:37:40|2246.9|2238.9|2248|2240|2248.2|2240.2|2246.5|2238.5|1
1770169070000|2026-02-04 01:37:50|2247.8|2239.8|2248|2240|2248.7|2240.7|2247.6|2239.6|2
1770169080000|2026-02-04 01:38:00|2247.9|2239.9|2247.6|2239.6|2247.9|2239.9|2244.2|2236.2|6
1770169090000|2026-02-04 01:38:10|2249|2241|2248.7|2240.7|2250|2242|2248.1|2240.1|3
1770169100000|2026-02-04 01:38:20|2248.8|2240.8|2247.2|2239.2|2249.7|2241.7|2247.1|2239.1|1
1770169110000|2026-02-04 01:38:30|2247|2239|2243.9|2235.9|2247.1|2239.1|2243.7|2235.7|4
1770169120000|2026-02-04 01:38:40|2244.8|2236.8|2246.8|2238.8|2247.7|2239.7|2244.8|2236.8|2
1770169130000|2026-02-04 01:38:50|2246.9|2238.9|2246.4|2238.4|2246.9|2238.9|2246.4|2238.4|0
1770169140000|2026-02-04 01:39:00|2246.5|2238.5|2244.2|2236.2|2246.5|2238.5|2244.2|2236.2|1
1770169150000|2026-02-04 01:39:10|2243.6|2235.6|2244.2|2236.2|2244.2|2236.2|2243.6|2235.6|0
1770169160000|2026-02-04 01:39:20|2244.1|2236.1|2244|2236|2244.9|2236.9|2243.8|2235.8|0
1770169170000|2026-02-04 01:39:30|2243.8|2235.8|2240.7|2232.7|2243.8|2235.8|2240|2232|1
1770169180000|2026-02-04 01:39:40|2241.1|2233.1|2244|2236|2244.2|2236.2|2240.7|2232.7|1
1770169190000|2026-02-04 01:39:50|2244.3|2236.3|2244.1|2236.1|2245.9|2237.9|2239.4|2231.4|13
1770169200000|2026-02-04 01:40:00|2244.2|2236.2|2244.6|2236.6|2244.7|2236.7|2243.6|2235.6|1
1770169210000|2026-02-04 01:40:10|2244.4|2236.4|2246|2238|2246|2238|2244|2236|0
1770169220000|2026-02-04 01:40:20|2247.1|2239.1|2247.9|2239.9|2248|2240|2247|2239|0
1770169230000|2026-02-04 01:40:30|2247.4|2239.4|2251.3|2243.3|2251.8|2243.8|2247.3|2239.3|0
1770169240000|2026-02-04 01:40:40|2251.5|2243.5|2251.7|2243.7|2251.7|2243.7|2251.5|2243.5|0
1770169250000|2026-02-04 01:40:50|2251.6|2243.6|2251.9|2243.9|2253.3|2245.3|2251.4|2243.4|2
1770169260000|2026-02-04 01:41:00|2252.6|2244.6|2253.8|2245.8|2254.2|2246.2|2252.6|2244.6|0
1770169270000|2026-02-04 01:41:10|2253.9|2245.9|2253.6|2245.6|2254.9|2246.9|2253|2245|2
1770169280000|2026-02-04 01:41:20|2254.2|2246.2|2255.3|2247.3|2255.3|2247.3|2254.2|2246.2|4
1770169290000|2026-02-04 01:41:30|2254.2|2246.2|2254.1|2246.1|2255.2|2247.2|2254.1|2246.1|1
1770169300000|2026-02-04 01:41:40|2253.1|2245.1|2256.3|2248.3|2256.3|2250.8|2252.3|2245.1|3
1770169310000|2026-02-04 01:41:50|2256.4|2248.4|2255.5|2247.5|2256.8|2248.8|2255.5|2247.5|0
1770169320000|2026-02-04 01:42:00|2255.3|2247.3|2255.3|2247.3|2255.4|2247.4|2253.9|2245.9|0
1770169330000|2026-02-04 01:42:10|2255.4|2247.4|2255.3|2247.3|2255.4|2247.4|2254.8|2246.8|0
1770169340000|2026-02-04 01:42:20|2255.2|2247.2|2255.1|2247.1|2255.4|2247.4|2254.6|2246.6|0
1770169350000|2026-02-04 01:42:30|2254.8|2246.8|2255.2|2247.2|2255.6|2247.6|2254.8|2246.8|0
1770169360000|2026-02-04 01:42:40|2255.3|2247.3|2258.3|2250.3|2259.2|2251.2|2255.3|2247.3|2
1770169370000|2026-02-04 01:42:50|2258.2|2250.2|2258.3|2250.3|2258.4|2250.4|2256.7|2248.7|0
1770169380000|2026-02-04 01:43:00|2258.4|2250.4|2258.3|2250.3|2259.6|2251.6|2258.3|2250.3|0
1770169390000|2026-02-04 01:43:10|2258.5|2250.5|2260.5|2252.5|2260.5|2252.5|2258.5|2250.5|0
1770169400000|2026-02-04 01:43:20|2260.6|2252.6|2260.6|2252.6|2260.8|2252.8|2260.4|2252.4|0
1770169410000|2026-02-04 01:43:30|2260.2|2252.2|2260.8|2252.8|2261|2253|2260.2|2252.2|0
1770169420000|2026-02-04 01:43:40|2260.5|2252.5|2260.5|2252.5|2260.6|2252.6|2259.2|2251.2|0
1770169430000|2026-02-04 01:43:50|2260.7|2252.7|2262.5|2254.5|2262.5|2254.5|2260.7|2252.7|0
1770169440000|2026-02-04 01:44:00|2262.2|2254.2|2262.1|2254.1|2262.2|2254.2|2261.6|2253.6|0
1770169450000|2026-02-04 01:44:10|2261.3|2253.3|2261.6|2253.6|2262.1|2254.1|2261|2253|0
1770169460000|2026-02-04 01:44:20|2263|2255|2260.5|2252.5|2263|2255|2260.5|2252.5|2
1770169470000|2026-02-04 01:44:30|2260.7|2252.7|2260.6|2252.6|2261.3|2253.3|2260.3|2252.3|1
1770169480000|2026-02-04 01:44:40|2260.3|2252.3|2260.6|2252.6|2260.6|2252.6|2260.3|2252.3|0
1770169490000|2026-02-04 01:44:50|2260.8|2252.8|2259.7|2251.7|2260.8|2252.8|2258.9|2250.9|0
1770169500000|2026-02-04 01:45:00|2259|2251|2260.5|2252.5|2260.9|2252.9|2259|2251|2
1770169510000|2026-02-04 01:45:10|2260.8|2252.8|2261.2|2253.2|2261.3|2253.3|2260.3|2252.3|0
1770169520000|2026-02-04 01:45:20|2260.6|2252.6|2260.2|2252.2|2261.2|2253.2|2259.8|2251.8|0
1770169530000|2026-02-04 01:45:30|2259.8|2251.8|2258.8|2250.8|2259.8|2251.8|2258.6|2250.6|0
1770169540000|2026-02-04 01:45:40|2259|2251|2261.2|2253.2|2261.2|2253.2|2259|2251|0
1770169550000|2026-02-04 01:45:50|2261.1|2253.1|2262.1|2254.1|2262.1|2254.1|2260.9|2252.9|2
1770169560000|2026-02-04 01:46:00|2262.2|2254.2|2264.8|2256.8|2265.1|2257.1|2261.6|2253.6|3
1770169570000|2026-02-04 01:46:10|2265|2257|2265.1|2257.1|2265.2|2257.2|2264.6|2256.6|0
1770169580000|2026-02-04 01:46:20|2265.3|2257.3|2265.5|2257.5|2266.2|2258.2|2265|2257|1
1770169590000|2026-02-04 01:46:30|2265.3|2257.3|2265.9|2257.9|2265.9|2257.9|2265.2|2257.2|0
1770169600000|2026-02-04 01:46:40|2265.3|2257.3|2263.6|2255.6|2265.3|2257.3|2263.4|2255.4|1
1770169610000|2026-02-04 01:46:50|2264.3|2256.3|2264.6|2256.6|2264.6|2256.6|2264.3|2256.3|0
1770169620000|2026-02-04 01:47:00|2264.4|2256.4|2264.4|2256.4|2264.4|2256.4|2264.3|2256.3|0
1770169630000|2026-02-04 01:47:10|2264.6|2256.6|2264.6|2256.6|2264.6|2256.6|2264.6|2256.6|0
1770169640000|2026-02-04 01:47:20|2265.5|2257.5|2265.5|2257.5|2265.5|2257.5|2265.5|2257.5|0
1770169650000|2026-02-04 01:47:30|2264.6|2256.6|2265.4|2257.4|2265.6|2257.6|2264.6|2256.6|1
1770169660000|2026-02-04 01:47:40|2265.6|2257.6|2265.6|2257.6|2265.6|2257.6|2265.6|2257.6|0
1770169670000|2026-02-04 01:47:50|2265.8|2257.8|2265.8|2257.8|2265.9|2257.9|2265.8|2257.8|0
1770169680000|2026-02-04 01:48:00|2265.9|2257.9|2265.8|2257.8|2266.1|2258.1|2265.6|2257.6|0
1770169690000|2026-02-04 01:48:10|2265.5|2257.5|2265.8|2257.8|2265.8|2257.8|2265.3|2257.3|0
1770169700000|2026-02-04 01:48:20|2265.3|2257.3|2265.8|2257.8|2265.8|2257.8|2265.3|2257.3|0
1770169710000|2026-02-04 01:48:30|2265.3|2257.3|2264.3|2256.3|2265.3|2257.3|2264.2|2256.2|1
1770169720000|2026-02-04 01:48:40|2265.1|2257.1|2264.2|2256.2|2265.1|2257.1|2264.2|2256.2|0
1770169730000|2026-02-04 01:48:50|2265|2257|2263.3|2255.3|2265|2257|2263.2|2255.2|2
1770169740000|2026-02-04 01:49:00|2263.5|2255.5|2268|2260|2268.1|2260.1|2263.5|2255.5|2
1770169750000|2026-02-04 01:49:10|2267.9|2259.9|2268.5|2260.5|2268.7|2260.7|2267.9|2259.9|0
1770169760000|2026-02-04 01:49:20|2268.6|2260.6|2268.9|2260.9|2269|2261|2268.5|2260.5|0
1770169770000|2026-02-04 01:49:30|2266.1|2258.1|2267.3|2259.3|2267.6|2259.6|2266.1|2258.1|0
1770169780000|2026-02-04 01:49:40|2267.8|2259.8|2269|2261|2269.1|2261.1|2267.8|2259.8|1
1770169790000|2026-02-04 01:49:50|2268.8|2260.8|2268.8|2260.8|2268.8|2260.8|2268.8|2260.8|0
1770169800000|2026-02-04 01:50:00|2268.5|2260.5|2268.9|2260.9|2269|2261|2268.5|2260.5|0
1770169810000|2026-02-04 01:50:10|2268.8|2260.8|2269.1|2261.1|2269.2|2261.2|2268.7|2260.7|0
1770169820000|2026-02-04 01:50:20|2269|2261|2269|2261|2269.2|2261.2|2269|2261|0
1770169830000|2026-02-04 01:50:30|2268.9|2260.9|2268|2260|2268.9|2260.9|2268|2260|3
1770169840000|2026-02-04 01:50:40|2268.5|2260.5|2268.1|2260.1|2268.5|2260.5|2268.1|2260.1|0
1770169850000|2026-02-04 01:50:50|2268.2|2260.2|2267.8|2259.8|2269.3|2261.3|2267.7|2259.7|5
1770169860000|2026-02-04 01:51:00|2267.7|2259.7|2266.1|2258.1|2267.8|2259.8|2265|2257|3
1770169870000|2026-02-04 01:51:10|2266|2258|2266.6|2258.6|2266.6|2258.6|2266|2258|0
1770169880000|2026-02-04 01:51:20|2266.5|2258.5|2266.6|2258.6|2266.6|2258.6|2266.5|2258.5|0
1770169890000|2026-02-04 01:51:30|2266.5|2258.5|2266.5|2258.5|2266.6|2258.6|2266.5|2258.5|0
1770169900000|2026-02-04 01:51:40|2266.6|2258.6|2266.5|2258.5|2266.6|2258.6|2266.5|2258.5|0
1770169910000|2026-02-04 01:51:50|2266.6|2258.6|2267.1|2259.1|2268.1|2260.1|2266.5|2258.5|0
1770169920000|2026-02-04 01:52:00|2267.2|2259.2|2267.2|2259.2|2267.3|2259.3|2266.9|2258.9|0
1770169930000|2026-02-04 01:52:10|2267.3|2259.3|2265.1|2257.1|2267.3|2259.3|2264.3|2256.3|1
1770169940000|2026-02-04 01:52:20|2266.1|2258.1|2265.8|2257.8|2266.1|2258.1|2265.1|2257.1|1
1770169950000|2026-02-04 01:52:30|2265.6|2257.6|2265.3|2257.3|2265.7|2257.7|2265.3|2257.3|1
1770169960000|2026-02-04 01:52:40|2262|2254|2263.2|2255.2|2263.2|2255.2|2261.7|2253.7|3
1770169970000|2026-02-04 01:52:50|2263.1|2255.1|2264.4|2256.4|2264.8|2256.8|2263|2255|0
1770169980000|2026-02-04 01:53:00|2264.1|2256.1|2264.8|2256.8|2265.4|2257.4|2264.1|2256.1|0
1770169990000|2026-02-04 01:53:10|2265.1|2257.1|2264.9|2256.9|2265.2|2257.2|2264.5|2256.5|0
1770170000000|2026-02-04 01:53:20|2265.1|2257.1|2265.7|2257.7|2266.1|2258.1|2265.1|2257.1|0
1770170010000|2026-02-04 01:53:30|2265.6|2257.6|2265.2|2257.2|2265.7|2257.7|2265.2|2257.2|0
1770170020000|2026-02-04 01:53:40|2265.3|2257.3|2263.3|2255.3|2265.3|2257.3|2263.3|2255.3|1
1770170030000|2026-02-04 01:53:50|2263.1|2255.1|2263.7|2255.7|2264|2256|2262.9|2254.9|0
1770170040000|2026-02-04 01:54:00|2262.9|2254.9|2262.5|2254.5|2263.8|2255.8|2262.5|2254.5|0
1770170050000|2026-02-04 01:54:10|2262.6|2254.6|2262.3|2254.3|2263.1|2255.1|2262.3|2254.3|0
1770170060000|2026-02-04 01:54:20|2262.1|2254.1|2258.4|2250.4|2262.1|2254.1|2258.4|2250.4|1
1770170070000|2026-02-04 01:54:30|2258.3|2250.3|2258.4|2250.4|2259.4|2251.4|2256.1|2248.1|1
1770170080000|2026-02-04 01:54:40|2258.3|2250.3|2259.5|2251.5|2259.7|2251.7|2257.7|2249.7|1
1770170090000|2026-02-04 01:54:50|2259.4|2251.4|2259.4|2251.4|2260.1|2252.1|2259.3|2251.3|0
1770170100000|2026-02-04 01:55:00|2259.8|2251.8|2258.4|2250.4|2259.8|2251.8|2258.3|2250.3|0
1770170110000|2026-02-04 01:55:10|2258.5|2250.5|2261.5|2253.5|2261.6|2253.6|2258.5|2250.5|0
1770170120000|2026-02-04 01:55:20|2262.1|2254.1|2262.3|2254.3|2262.3|2254.3|2262|2254|0
1770170130000|2026-02-04 01:55:30|2262.4|2254.4|2262.9|2254.9|2262.9|2254.9|2262.2|2254.2|0
1770170140000|2026-02-04 01:55:40|2263.1|2255.1|2263.6|2255.6|2264.1|2256.1|2263.1|2255.1|0
1770170150000|2026-02-04 01:55:50|2263.5|2255.5|2263.4|2255.4|2263.6|2255.6|2262.6|2254.6|0
1770170160000|2026-02-04 01:56:00|2263.3|2255.3|2263.5|2255.5|2263.5|2255.5|2263.1|2255.1|0
1770170170000|2026-02-04 01:56:10|2263.4|2255.4|2265.4|2257.4|2265.6|2257.6|2263.4|2255.4|1
1770170180000|2026-02-04 01:56:20|2264.9|2256.9|2263.6|2255.6|2265|2257|2263.6|2255.6|0
1770170190000|2026-02-04 01:56:30|2263.5|2255.5|2260.2|2252.2|2263.5|2255.5|2259.7|2251.7|1
1770170200000|2026-02-04 01:56:40|2259.4|2251.4|2261.6|2253.6|2261.9|2253.9|2259.4|2251.4|0
1770170210000|2026-02-04 01:56:50|2261.5|2253.5|2261.1|2253.1|2261.9|2253.9|2261.1|2253.1|0
1770170220000|2026-02-04 01:57:00|2261.3|2253.3|2262.2|2254.2|2262.4|2254.4|2261.3|2253.3|1
1770170230000|2026-02-04 01:57:10|2262.3|2254.3|2261.8|2253.8|2262.6|2254.6|2261.8|2253.8|0
1770170240000|2026-02-04 01:57:20|2262.4|2254.4|2260.8|2252.8|2262.6|2254.6|2260.5|2252.5|0
1770170250000|2026-02-04 01:57:30|2261.4|2253.4|2260|2252|2261.4|2253.4|2259|2251|1
1770170260000|2026-02-04 01:57:40|2259.9|2251.9|2263.1|2255.1|2263.1|2255.1|2259.1|2251.1|7
1770170270000|2026-02-04 01:57:50|2262.2|2254.2|2261.2|2253.2|2262.2|2254.2|2261.2|2253.2|1
1770170280000|2026-02-04 01:58:00|2261.3|2253.3|2261.7|2253.7|2261.7|2253.7|2261|2253|0
1770170290000|2026-02-04 01:58:10|2261.8|2253.8|2263.1|2255.1|2264.3|2256.3|2261.8|2253.8|1
1770170300000|2026-02-04 01:58:20|2263.2|2255.2|2262.5|2254.5|2263.2|2255.2|2262.2|2254.2|0
1770170310000|2026-02-04 01:58:30|2262.6|2254.6|2262.4|2254.4|2262.7|2254.7|2262.4|2254.4|0
1770170320000|2026-02-04 01:58:40|2262.5|2254.5|2262.8|2254.8|2262.8|2254.8|2262.4|2254.4|0
1770170330000|2026-02-04 01:58:50|2262.5|2254.5|2263.3|2255.3|2264.5|2256.5|2262.5|2254.5|2
1770170340000|2026-02-04 01:59:00|2263.2|2255.2|2264.4|2256.4|2264.9|2256.9|2263.2|2255.2|0
1770170350000|2026-02-04 01:59:10|2264.7|2256.7|2265.4|2257.4|2265.5|2257.5|2264.6|2256.6|0
1770170360000|2026-02-04 01:59:20|2265.2|2257.2|2265.2|2257.2|2265.2|2257.2|2265|2257|0
1770170370000|2026-02-04 01:59:30|2265.3|2257.3|2265.7|2257.7|2265.7|2257.7|2265.2|2257.2|0
1770170380000|2026-02-04 01:59:40|2265.9|2257.9|2266|2258|2266|2258|2265.9|2257.9|0
1770170390000|2026-02-04 01:59:50|2266.2|2258.2|2266.2|2258.2|2266.3|2258.3|2266.2|2258.2|0
1770170400000|2026-02-04 02:00:00|2266.3|2258.3|2269.8|2261.8|2269.9|2261.9|2266.2|2258.2|1
1770170410000|2026-02-04 02:00:10|2269.9|2261.9|2271|2263|2271.1|2263.1|2269.9|2261.9|0
1770170420000|2026-02-04 02:00:20|2271.1|2263.1|2267.3|2259.3|2271.1|2263.1|2267.3|2259.3|2
1770170430000|2026-02-04 02:00:30|2268.3|2260.3|2268|2260|2268.3|2260.3|2267.8|2259.8|0
1770170440000|2026-02-04 02:00:40|2268.2|2260.2|2269.2|2261.2|2269.4|2261.4|2268.1|2260.1|0
1770170450000|2026-02-04 02:00:50|2269.1|2261.1|2269|2261|2269.7|2261.7|2268.9|2260.9|0
1770170460000|2026-02-04 02:01:00|2269.2|2261.2|2268.3|2260.3|2269.2|2261.8|2263.3|2259.9|3
1770170470000|2026-02-04 02:01:10|2268.1|2260.1|2266.3|2258.3|2268.1|2260.1|2264.4|2256.4|3
1770170480000|2026-02-04 02:01:20|2266.2|2258.2|2263.9|2255.9|2266.2|2258.2|2263.7|2255.7|0
1770170490000|2026-02-04 02:01:30|2263.8|2255.8|2263.4|2255.4|2263.8|2255.8|2262.1|2254.1|2
1770170500000|2026-02-04 02:01:40|2263.2|2255.2|2262.9|2254.9|2263.9|2255.9|2262.9|2254.9|0
1770170510000|2026-02-04 02:01:50|2262.3|2254.3|2262.4|2254.4|2262.6|2254.6|2262.3|2254.3|0
1770170520000|2026-02-04 02:02:00|2262.7|2254.7|2267.1|2259.1|2267.6|2259.6|2260|2254.7|3
1770170530000|2026-02-04 02:02:10|2267.6|2259.6|2270.8|2262.8|2270.8|2262.8|2267.6|2259.6|0
1770170540000|2026-02-04 02:02:20|2270.5|2262.5|2269|2261|2270.5|2262.5|2269|2261|2
1770170550000|2026-02-04 02:02:30|2266.4|2264.9|2268.7|2260.7|2269|2264.9|2266.4|2259.5|1
1770170560000|2026-02-04 02:02:40|2268.9|2260.9|2270|2262|2270.2|2262.2|2268.9|2260.9|3
1770170570000|2026-02-04 02:02:50|2270.1|2262.1|2267|2265.5|2271|2265.5|2267|2261.7|0
1770170580000|2026-02-04 02:03:00|2269.9|2261.9|2271.7|2263.7|2272|2264|2269.9|2261.9|1
1770170590000|2026-02-04 02:03:10|2270.6|2262.6|2267.1|2265.6|2271.4|2265.6|2267.1|2262.5|3
1770170600000|2026-02-04 02:03:20|2271.4|2263.4|2272|2264|2272|2264|2271.4|2263.4|2
1770170610000|2026-02-04 02:03:30|2271.7|2263.7|2272.2|2264.2|2272.2|2264.2|2271.7|2263.7|1
1770170620000|2026-02-04 02:03:40|2272.4|2264.4|2270.1|2262.1|2272.4|2266.5|2268|2262.1|6
1770170630000|2026-02-04 02:03:50|2270.2|2262.2|2270.4|2262.4|2270.4|2262.4|2269.9|2261.9|0
1770170640000|2026-02-04 02:04:00|2270.5|2262.5|2271.1|2263.1|2271.3|2263.3|2270.5|2262.5|1
1770170650000|2026-02-04 02:04:10|2271|2263|2269.8|2261.8|2271|2263|2269.8|2261.8|4
1770170660000|2026-02-04 02:04:20|2269.9|2261.9|2271.5|2263.5|2271.5|2263.5|2269.8|2261.8|2
1770170670000|2026-02-04 02:04:30|2271.3|2263.3|2271.1|2263.1|2271.5|2263.5|2270.9|2262.9|0
1770170680000|2026-02-04 02:04:40|2270.9|2262.9|2271.1|2263.1|2271.1|2263.1|2270.7|2262.7|0
1770170690000|2026-02-04 02:04:50|2270.9|2262.9|2268.9|2260.9|2270.9|2262.9|2268.6|2260.6|2
1770170700000|2026-02-04 02:05:00|2268.8|2260.8|2267.9|2259.9|2268.8|2260.8|2267.6|2259.6|0
1770170710000|2026-02-04 02:05:10|2267.8|2259.8|2268.2|2260.2|2269.6|2261.6|2267.8|2259.8|1
1770170720000|2026-02-04 02:05:20|2268.3|2260.3|2268.2|2260.2|2268.4|2260.4|2268.2|2260.2|0
1770170730000|2026-02-04 02:05:30|2268.3|2260.3|2268.1|2260.1|2268.3|2260.3|2267.6|2259.6|0
1770170740000|2026-02-04 02:05:40|2268|2260|2267.9|2259.9|2268.4|2260.4|2266.8|2258.8|1
1770170750000|2026-02-04 02:05:50|2267.8|2259.8|2269.8|2261.8|2269.8|2261.8|2267.8|2259.8|0
1770170760000|2026-02-04 02:06:00|2269|2261|2269.5|2261.5|2270.3|2262.3|2269|2261|0
1770170770000|2026-02-04 02:06:10|2269.6|2261.6|2270.5|2262.5|2270.7|2262.7|2269.6|2261.6|2
1770170780000|2026-02-04 02:06:20|2270.2|2262.2|2270.8|2262.8|2270.8|2262.8|2270.2|2262.2|0
1770170790000|2026-02-04 02:06:30|2270.9|2262.9|2271|2263|2271|2263|2270.8|2262.8|0
1770170800000|2026-02-04 02:06:40|2271.2|2263.2|2272.1|2264.1|2272.3|2264.3|2270.9|2262.9|4
1770170810000|2026-02-04 02:06:50|2272|2264|2271.8|2263.8|2272.3|2264.3|2271.8|2263.8|0
1770170820000|2026-02-04 02:07:00|2271.9|2263.9|2272|2264|2272.4|2264.4|2271.8|2263.8|2
1770170830000|2026-02-04 02:07:10|2271.8|2263.8|2272.2|2264.2|2272.2|2264.2|2271.8|2263.8|0
1770170840000|2026-02-04 02:07:20|2272|2264|2272|2264|2272.3|2264.3|2271.7|2263.7|0
1770170850000|2026-02-04 02:07:30|2272.1|2264.1|2272.3|2264.3|2272.3|2264.3|2272.1|2264.1|0
1770170860000|2026-02-04 02:07:40|2272.1|2264.1|2272.3|2264.3|2272.4|2264.4|2272.1|2264.1|1
1770170870000|2026-02-04 02:07:50|2272.4|2264.4|2272.3|2264.3|2272.4|2264.4|2272.3|2264.3|0
1770170880000|2026-02-04 02:08:00|2272.1|2264.1|2270.8|2262.8|2272.2|2264.2|2270.8|2262.8|1
1770170890000|2026-02-04 02:08:10|2270.6|2262.6|2269.6|2261.6|2270.8|2262.8|2269.3|2261.3|5
1770170900000|2026-02-04 02:08:20|2269.7|2261.7|2270.2|2262.2|2270.3|2262.3|2269.7|2261.7|0
1770170910000|2026-02-04 02:08:30|2270.3|2262.3|2270.2|2262.2|2270.9|2262.9|2270.2|2262.2|1
1770170920000|2026-02-04 02:08:40|2270.3|2262.3|2269.4|2261.4|2270.3|2262.3|2269.4|2261.4|0
1770170930000|2026-02-04 02:08:50|2269.6|2261.6|2269|2261|2270.2|2262.2|2268.7|2260.7|0
1770170940000|2026-02-04 02:09:00|2268.9|2260.9|2269.7|2261.7|2270|2262|2268.6|2260.6|0
1770170950000|2026-02-04 02:09:10|2269.5|2261.5|2269.4|2261.4|2269.7|2261.7|2269.4|2261.4|0
1770170960000|2026-02-04 02:09:20|2269.6|2261.6|2270|2262|2270.2|2262.2|2269.6|2261.6|0
1770170970000|2026-02-04 02:09:30|2270.1|2262.1|2269.4|2261.4|2270.1|2262.1|2269|2261|0
1770170980000|2026-02-04 02:09:40|2269.8|2261.8|2270.8|2262.8|2270.8|2262.8|2269.8|2261.8|0
1770170990000|2026-02-04 02:09:50|2270.5|2262.5|2269|2261|2270.7|2262.7|2268.7|2260.7|3
1770171000000|2026-02-04 02:10:00|2269.1|2261.1|2269.5|2261.5|2269.6|2261.6|2269.1|2261.1|0
1770171010000|2026-02-04 02:10:10|2269.9|2261.9|2271.3|2263.3|2271.3|2263.3|2269.9|2261.9|3
1770171020000|2026-02-04 02:10:20|2271.2|2263.2|2271.2|2263.2|2271.2|2263.2|2271.2|2263.2|0
1770171030000|2026-02-04 02:10:30|2271.1|2263.1|2271.1|2263.1|2271.2|2263.2|2271.1|2263.1|0
1770171040000|2026-02-04 02:10:40|2271.2|2263.2|2268|2260|2271.2|2263.2|2267.8|2259.8|1
1770171050000|2026-02-04 02:10:50|2268.1|2260.1|2267.1|2259.1|2268.3|2260.3|2266.9|2258.9|1
1770171060000|2026-02-04 02:11:00|2267|2259|2268|2260|2268|2260|2267|2259|0
1770171070000|2026-02-04 02:11:10|2264.8|2263.3|2269.1|2261.1|2269.9|2263.3|2264.8|2260.8|1
1770171080000|2026-02-04 02:11:20|2268.9|2260.9|2268.7|2260.7|2268.9|2260.9|2268.2|2260.2|0
1770171090000|2026-02-04 02:11:30|2268.8|2260.8|2268.9|2260.9|2268.9|2260.9|2268.4|2260.4|0
1770171100000|2026-02-04 02:11:40|2269.1|2261.1|2269|2261|2270.2|2262.2|2269|2261|0
1770171110000|2026-02-04 02:11:50|2268.9|2260.9|2268.3|2260.3|2268.9|2260.9|2268.3|2260.3|0
1770171120000|2026-02-04 02:12:00|2268.2|2260.2|2269.6|2261.6|2269.6|2263.3|2264.8|2260|2
1770171130000|2026-02-04 02:12:10|2270.1|2262.1|2270.8|2262.8|2270.8|2262.8|2269.7|2261.7|0
1770171140000|2026-02-04 02:12:20|2270.5|2262.5|2269.6|2261.6|2270.8|2265.3|2266.8|2261.6|1
1770171150000|2026-02-04 02:12:30|2270.4|2262.4|2270|2262|2270.4|2262.4|2269.7|2261.7|0
1770171160000|2026-02-04 02:12:40|2269.9|2261.9|2267.6|2259.6|2269.9|2261.9|2267.6|2259.6|1
1770171170000|2026-02-04 02:12:50|2267.3|2259.3|2267.3|2259.3|2267.7|2259.7|2267.3|2259.3|0
1770171180000|2026-02-04 02:13:00|2266.9|2258.9|2266.7|2258.7|2266.9|2258.9|2266.4|2258.4|0
1770171190000|2026-02-04 02:13:10|2266.8|2258.8|2262|2260.5|2267.9|2262.4|2262|2257.8|4
1770171200000|2026-02-04 02:13:20|2264.4|2256.4|2263.8|2255.8|2264.4|2256.4|2263.7|2255.7|1
1770171210000|2026-02-04 02:13:30|2263.7|2255.7|2264.1|2256.1|2264.3|2259.5|2261|2255.6|2
1770171220000|2026-02-04 02:13:40|2264|2256|2263.5|2255.5|2264.2|2256.2|2263.3|2255.3|0
1770171230000|2026-02-04 02:13:50|2263.6|2255.6|2263.8|2255.8|2263.9|2255.9|2263.5|2255.5|1
1770171240000|2026-02-04 02:14:00|2263.9|2255.9|2263.3|2255.3|2263.9|2255.9|2263|2255|1
1770171250000|2026-02-04 02:14:10|2263|2255|2263.7|2255.7|2263.7|2255.7|2263|2255|0
1770171260000|2026-02-04 02:14:20|2263.5|2255.5|2263.9|2255.9|2263.9|2255.9|2263.3|2255.3|0
1770171270000|2026-02-04 02:14:30|2264|2256|2264.3|2256.3|2264.3|2256.3|2263.8|2255.8|0
1770171280000|2026-02-04 02:14:40|2264.2|2256.2|2263.9|2255.9|2264.3|2256.3|2263.9|2255.9|0
1770171290000|2026-02-04 02:14:50|2264|2256|2264|2256|2264.1|2256.1|2264|2256|0
1770171300000|2026-02-04 02:15:00|2263.9|2255.9|2266|2258|2266|2259.6|2261.1|2255.9|2
1770171310000|2026-02-04 02:15:10|2265.9|2257.9|2265.9|2257.9|2265.9|2257.9|2265.6|2257.6|0
1770171320000|2026-02-04 02:15:20|2265.8|2257.8|2265.7|2257.7|2265.9|2257.9|2265.5|2257.5|0
1770171330000|2026-02-04 02:15:30|2265.8|2257.8|2265.4|2257.4|2265.8|2257.8|2265.4|2257.4|0
1770171340000|2026-02-04 02:15:40|2265.2|2257.2|2264.4|2256.4|2265.4|2257.4|2264.3|2256.3|0
1770171350000|2026-02-04 02:15:50|2264.2|2256.2|2264.1|2256.1|2264.6|2256.6|2263.9|2255.9|0
1770171360000|2026-02-04 02:16:00|2264.2|2256.2|2264.1|2256.1|2264.4|2256.4|2263.9|2255.9|0
1770171370000|2026-02-04 02:16:10|2264.2|2256.2|2264|2256|2264.2|2256.2|2264|2256|0
1770171380000|2026-02-04 02:16:20|2264.2|2256.2|2263.9|2255.9|2264.2|2256.2|2263.9|2255.9|0
1770171390000|2026-02-04 02:16:30|2264.2|2256.2|2263.9|2255.9|2264.2|2256.2|2263.9|2255.9|0
1770171400000|2026-02-04 02:16:40|2264.2|2256.2|2264.1|2256.1|2264.2|2256.2|2264.1|2256.1|0
1770171410000|2026-02-04 02:16:50|2264.8|2256.8|2262.1|2254.1|2264.8|2256.8|2262.1|2254.1|2
1770171420000|2026-02-04 02:17:00|2262|2254|2261.6|2253.6|2262.1|2254.1|2261.3|2253.3|0
1770171430000|2026-02-04 02:17:10|2261.8|2253.8|2262.2|2254.2|2262.2|2254.2|2261.6|2253.6|0
1770171440000|2026-02-04 02:17:20|2261.6|2253.6|2262.5|2254.5|2262.6|2254.6|2261.6|2253.6|0
1770171450000|2026-02-04 02:17:30|2263|2255|2261.9|2253.9|2263.1|2255.1|2261.8|2253.8|0
1770171460000|2026-02-04 02:17:40|2262|2254|2263.4|2255.4|2263.4|2255.4|2262|2254|0
1770171470000|2026-02-04 02:17:50|2263.3|2255.3|2263.4|2255.4|2263.7|2255.7|2263.3|2255.3|0
1770171480000|2026-02-04 02:18:00|2263|2255|2263.1|2255.1|2263.2|2255.2|2262.9|2254.9|0
1770171490000|2026-02-04 02:18:10|2262.9|2254.9|2262.8|2254.8|2262.9|2254.9|2262.8|2254.8|0
1770171500000|2026-02-04 02:18:20|2263.5|2255.5|2264|2256|2264.2|2256.2|2263.5|2255.5|0
1770171510000|2026-02-04 02:18:30|2264.1|2256.1|2263.8|2255.8|2264.1|2256.1|2263.8|2255.8|0
1770171520000|2026-02-04 02:18:40|2264|2256|2264.2|2256.2|2264.3|2256.3|2264|2256|0
1770171530000|2026-02-04 02:18:50|2264.1|2256.1|2263.9|2255.9|2264.1|2256.1|2263.9|2255.9|0
1770171540000|2026-02-04 02:19:00|2264|2256|2264.2|2256.2|2264.3|2256.3|2264|2256|0
1770171550000|2026-02-04 02:19:10|2264.1|2256.1|2263.4|2255.4|2264.1|2256.1|2263|2255|0
1770171560000|2026-02-04 02:19:20|2263.3|2255.3|2263.4|2255.4|2263.4|2255.4|2263.3|2255.3|0
1770171570000|2026-02-04 02:19:30|2263.3|2255.3|2263.4|2255.4|2263.4|2255.4|2263.3|2255.3|0
1770171580000|2026-02-04 02:19:40|2263.3|2255.3|2263.3|2255.3|2263.3|2255.3|2263.2|2255.2|0
1770171590000|2026-02-04 02:19:50|2263.2|2255.2|2262|2254|2263.3|2255.3|2262|2254|0
1770171600000|2026-02-04 02:20:00|2262.3|2254.3|2262.2|2254.2|2262.3|2254.3|2262.1|2254.1|0
1770171610000|2026-02-04 02:20:10|2262.1|2254.1|2262.1|2254.1|2262.1|2254.1|2262.1|2254.1|0
1770171620000|2026-02-04 02:20:20|2262.2|2254.2|2262.4|2254.4|2262.5|2254.5|2262.2|2254.2|0
1770171640000|2026-02-04 02:20:40|2262.3|2254.3|2262.3|2254.3|2262.3|2254.3|2262.3|2254.3|0
1770171650000|2026-02-04 02:20:50|2262.4|2254.4|2262.3|2254.3|2262.4|2254.4|2262.3|2254.3|0
1770171660000|2026-02-04 02:21:00|2262.4|2254.4|2262.8|2254.8|2262.8|2254.8|2262.4|2254.4|1
1770171670000|2026-02-04 02:21:10|2263|2255|2264.1|2256.1|2264.1|2256.1|2263|2255|0
1770171680000|2026-02-04 02:21:20|2264|2256|2264|2256|2264|2256|2264|2256|0
1770171690000|2026-02-04 02:21:30|2264.1|2256.1|2264.1|2256.1|2264.2|2256.2|2264.1|2256.1|0
1770171700000|2026-02-04 02:21:40|2264|2256|2264.1|2256.1|2264.1|2256.1|2264|2256|0
1770171710000|2026-02-04 02:21:50|2263.6|2255.6|2263.8|2255.8|2263.8|2255.8|2263.6|2255.6|0
1770171720000|2026-02-04 02:22:00|2263.7|2255.7|2264.8|2256.8|2264.8|2256.8|2263.7|2255.7|0
1770171730000|2026-02-04 02:22:10|2265.6|2257.6|2265.9|2257.9|2266.1|2258.1|2265.6|2257.6|0
1770171740000|2026-02-04 02:22:20|2265.7|2257.7|2265.7|2257.7|2265.7|2257.7|2265.7|2257.7|0
1770171750000|2026-02-04 02:22:30|2265.8|2257.8|2265.7|2257.7|2265.8|2257.8|2265.7|2257.7|0
1770171760000|2026-02-04 02:22:40|2265.8|2257.8|2265.8|2257.8|2265.8|2257.8|2265.7|2257.7|0
1770171770000|2026-02-04 02:22:50|2265.7|2257.7|2265.7|2257.7|2265.7|2257.7|2265.7|2257.7|0
1770171780000|2026-02-04 02:23:00|2265.8|2257.8|2264.4|2256.4|2265.8|2257.8|2264.4|2256.4|0
1770171790000|2026-02-04 02:23:10|2264|2256|2263.9|2255.9|2264.1|2256.1|2263.8|2255.8|0
1770171800000|2026-02-04 02:23:20|2264|2256|2263.7|2255.7|2264|2256|2263.7|2255.7|0
1770171810000|2026-02-04 02:23:30|2263.5|2255.5|2263.6|2255.6|2264.1|2256.1|2263.3|2255.3|0
1770171820000|2026-02-04 02:23:40|2264.1|2256.1|2263.4|2255.4|2264.1|2256.1|2263.4|2255.4|0
1770171830000|2026-02-04 02:23:50|2263.7|2255.7|2264|2256|2264.2|2256.2|2263.7|2255.7|0
1770171840000|2026-02-04 02:24:00|2263.9|2255.9|2263.7|2255.7|2263.9|2255.9|2263.1|2255.1|2
1770171850000|2026-02-04 02:24:10|2263.5|2255.5|2262|2254|2263.6|2255.6|2262|2254|0
1770171860000|2026-02-04 02:24:20|2261.9|2253.9|2262.8|2254.8|2263.4|2255.4|2261.8|2253.8|0
1770171870000|2026-02-04 02:24:30|2262.7|2254.7|2261.8|2253.8|2262.7|2254.7|2261.4|2253.4|4
1770171880000|2026-02-04 02:24:40|2262.3|2254.3|2261.3|2253.3|2262.3|2254.3|2261.3|2253.3|0
1770171890000|2026-02-04 02:24:50|2261.5|2253.5|2261.2|2253.2|2261.9|2253.9|2261.2|2253.2|2
1770171900000|2026-02-04 02:25:00|2261.3|2253.3|2260.1|2252.1|2261.4|2253.4|2260.1|2252.1|0
1770171910000|2026-02-04 02:25:10|2260|2252|2260.4|2252.4|2260.6|2252.6|2259.9|2251.9|0
1770171920000|2026-02-04 02:25:20|2260.8|2252.8|2261.1|2253.1|2261.1|2253.1|2260.5|2252.5|0
1770171930000|2026-02-04 02:25:30|2261.5|2253.5|2262.2|2254.2|2262.2|2257.6|2259.1|2253.5|3
1770171940000|2026-02-04 02:25:40|2262.1|2254.1|2263.7|2255.7|2263.9|2255.9|2262.1|2254.1|0
1770171950000|2026-02-04 02:25:50|2263.8|2255.8|2263.7|2255.7|2263.8|2255.8|2263.7|2255.7|0
1770171960000|2026-02-04 02:26:00|2263.8|2255.8|2264.6|2256.6|2264.6|2256.6|2263.8|2255.8|0
1770171970000|2026-02-04 02:26:10|2264.8|2256.8|2264.5|2256.5|2264.8|2256.8|2264.4|2256.4|0
1770171980000|2026-02-04 02:26:20|2264.6|2256.6|2265.1|2257.1|2265.1|2257.1|2264.6|2256.6|0
1770171990000|2026-02-04 02:26:30|2265|2257|2265.1|2257.1|2265.1|2257.1|2265|2257|0
1770172000000|2026-02-04 02:26:40|2265|2257|2265.1|2257.1|2265.1|2257.1|2265|2257|0
1770172010000|2026-02-04 02:26:50|2265|2257|2265.1|2257.1|2265.1|2257.1|2265|2257|0
1770172020000|2026-02-04 02:27:00|2265|2257|2264.1|2256.1|2265.1|2257.1|2264.1|2256.1|0
1770172030000|2026-02-04 02:27:10|2263.9|2255.9|2263.6|2255.6|2264.2|2256.2|2263.6|2255.6|0
1770172040000|2026-02-04 02:27:20|2263.7|2255.7|2263.5|2255.5|2263.7|2255.7|2263.4|2255.4|0
1770172050000|2026-02-04 02:27:30|2263.3|2255.3|2263.3|2255.3|2263.4|2255.4|2263.2|2255.2|0
1770172060000|2026-02-04 02:27:40|2263.2|2255.2|2263.6|2255.6|2264|2256|2263.2|2255.2|0
1770172070000|2026-02-04 02:27:50|2263.7|2255.7|2263.2|2255.2|2263.7|2255.7|2263|2255|0
1770172080000|2026-02-04 02:28:00|2263|2255|2260.6|2252.6|2263.2|2255.2|2260.6|2252.6|1
1770172090000|2026-02-04 02:28:10|2260.4|2252.4|2260.8|2252.8|2261.2|2253.2|2260.4|2252.4|0
1770172100000|2026-02-04 02:28:20|2260.7|2252.7|2261.7|2253.7|2262.3|2254.3|2260.7|2252.7|0
1770172110000|2026-02-04 02:28:30|2261.9|2253.9|2262.4|2254.4|2262.4|2254.4|2261.9|2253.9|0
1770172120000|2026-02-04 02:28:40|2262.3|2254.3|2262.6|2254.6|2262.6|2254.6|2262.1|2254.1|2
1770172130000|2026-02-04 02:28:50|2264.5|2256.5|2265.9|2257.9|2265.9|2257.9|2264.4|2256.4|2
1770172140000|2026-02-04 02:29:00|2266.1|2258.1|2265.9|2257.9|2266.2|2258.2|2265.9|2257.9|0
1770172150000|2026-02-04 02:29:10|2266|2258|2264.4|2256.4|2266.2|2259.8|2261.3|2255.6|1
1770172160000|2026-02-04 02:29:20|2264.3|2256.3|2263.9|2255.9|2264.4|2256.4|2263.8|2255.8|0
1770172170000|2026-02-04 02:29:30|2264.1|2256.1|2264.9|2256.9|2264.9|2256.9|2264.1|2256.1|0
1770172180000|2026-02-04 02:29:40|2265|2257|2266.1|2258.1|2266.1|2258.1|2265|2257|1
1770172190000|2026-02-04 02:29:50|2266.2|2258.2|2266.2|2258.2|2266.2|2258.2|2266.2|2258.2|1
1770172200000|2026-02-04 02:30:00|2266.1|2258.1|2265.1|2257.1|2266.1|2258.1|2263.3|2255.3|0
1770172210000|2026-02-04 02:30:10|2265|2257|2262.9|2254.9|2265|2257|2262.1|2254.1|0
1770172220000|2026-02-04 02:30:20|2263.1|2255.1|2262.1|2254.1|2263.5|2255.5|2261|2253|0
1770172230000|2026-02-04 02:30:30|2262.4|2254.4|2262.4|2254.4|2263.2|2255.2|2262.1|2254.1|1
1770172240000|2026-02-04 02:30:40|2262.3|2254.3|2263.7|2255.7|2263.7|2255.7|2262.3|2254.3|0
1770172250000|2026-02-04 02:30:50|2263.6|2255.6|2264.5|2256.5|2264.8|2256.8|2263.6|2255.6|0
1770172260000|2026-02-04 02:31:00|2264.7|2256.7|2260.3|2252.3|2264.7|2256.7|2260.3|2252.3|7
1770172270000|2026-02-04 02:31:10|2261.4|2253.4|2257|2249|2261.4|2253.4|2252.6|2247.8|5
1770172280000|2026-02-04 02:31:20|2257.7|2249.7|2258.1|2250.1|2258.1|2250.1|2256|2248|1
1770172290000|2026-02-04 02:31:30|2256.7|2248.7|2258.1|2250.1|2258.1|2250.1|2256.7|2248.7|0
1770172300000|2026-02-04 02:31:40|2258|2250|2255.8|2247.8|2258|2250|2255.8|2247.8|0
1770172310000|2026-02-04 02:31:50|2256.4|2248.4|2255.6|2247.6|2256.6|2248.6|2255.5|2247.5|0
1770172320000|2026-02-04 02:32:00|2255.5|2247.5|2256|2248|2256|2248|2255.1|2247.1|0
1770172330000|2026-02-04 02:32:10|2255.9|2247.9|2257.4|2249.4|2257.4|2249.4|2255.4|2247.4|0
1770172340000|2026-02-04 02:32:20|2256.6|2248.6|2255.9|2247.9|2256.7|2248.7|2255.9|2247.9|3
1770172350000|2026-02-04 02:32:30|2256.2|2248.2|2255.2|2247.2|2256.3|2248.3|2254.8|2246.8|4
1770172360000|2026-02-04 02:32:40|2255.1|2247.1|2254.6|2246.6|2257.3|2249.3|2254.5|2246.5|5
1770172370000|2026-02-04 02:32:50|2253.5|2245.5|2256.1|2248.1|2256.2|2248.2|2253.3|2245.3|3
1770172380000|2026-02-04 02:33:00|2256.2|2248.2|2256.5|2248.5|2256.7|2248.7|2256.2|2248.2|0
1770172390000|2026-02-04 02:33:10|2256|2248|2251.3|2243.3|2256.1|2248.1|2251.3|2243.3|0
1770172400000|2026-02-04 02:33:20|2251.6|2243.6|2253.3|2245.3|2253.3|2245.3|2251.2|2243.2|0
1770172410000|2026-02-04 02:33:30|2253.7|2245.7|2254.3|2246.3|2254.3|2246.3|2253.7|2245.7|0
1770172420000|2026-02-04 02:33:40|2254.2|2246.2|2254|2246|2254.5|2246.5|2254|2246|0
1770172430000|2026-02-04 02:33:50|2254.3|2246.3|2253.4|2245.4|2254.3|2246.3|2253.3|2245.3|1
1770172440000|2026-02-04 02:34:00|2253.5|2245.5|2253.4|2245.4|2253.6|2247.1|2248.6|2245.4|1
1770172450000|2026-02-04 02:34:10|2253.6|2245.6|2251|2243|2253.6|2245.6|2251|2243|2
1770172460000|2026-02-04 02:34:20|2251.2|2243.2|2251.8|2243.8|2251.8|2243.8|2251.2|2243.2|0
1770172470000|2026-02-04 02:34:30|2251.7|2243.7|2251|2243|2251.8|2243.8|2251|2243|1
1770172480000|2026-02-04 02:34:40|2250.9|2242.9|2251.2|2243.2|2251.2|2243.2|2250.9|2242.9|0
1770172490000|2026-02-04 02:34:50|2251.1|2243.1|2251.2|2243.2|2251.2|2243.2|2251.1|2243.1|2
1770172500000|2026-02-04 02:35:00|2251.1|2243.1|2254.3|2246.3|2254.3|2248.3|2249.8|2242.6|4
1770172510000|2026-02-04 02:35:10|2253.7|2245.7|2255.6|2247.6|2256.2|2248.2|2253.7|2245.7|0
1770172520000|2026-02-04 02:35:20|2255.7|2247.7|2255.5|2247.5|2255.8|2247.8|2255.2|2247.2|0
1770172530000|2026-02-04 02:35:30|2255.7|2247.7|2255.1|2247.1|2255.7|2247.7|2254.6|2246.6|0
1770172540000|2026-02-04 02:35:40|2255.9|2247.9|2256.6|2248.6|2256.6|2248.6|2255.8|2247.8|2
1770172550000|2026-02-04 02:35:50|2256.5|2248.5|2255.6|2247.6|2256.6|2248.6|2255.6|2247.6|0
1770172560000|2026-02-04 02:36:00|2255.5|2247.5|2255|2247|2256.4|2248.4|2254.6|2246.6|2
1770172570000|2026-02-04 02:36:10|2254.9|2246.9|2254.6|2246.6|2254.9|2246.9|2254.6|2246.6|0
1770172580000|2026-02-04 02:36:20|2254.4|2246.4|2252.6|2244.6|2254.9|2246.9|2252|2244|4
1770172590000|2026-02-04 02:36:30|2252.5|2244.5|2254.6|2246.6|2254.9|2246.9|2252.5|2244.5|1
1770172600000|2026-02-04 02:36:40|2254.5|2246.5|2252.9|2244.9|2254.5|2246.5|2252.3|2244.3|1
1770172610000|2026-02-04 02:36:50|2252.7|2244.7|2252.1|2244.1|2252.7|2244.7|2252.1|2244.1|0
1770172620000|2026-02-04 02:37:00|2252.2|2244.2|2254.5|2246.5|2254.7|2246.7|2252.2|2244.2|1
1770172630000|2026-02-04 02:37:10|2254.4|2246.4|2255.3|2247.3|2255.4|2247.4|2254.4|2246.4|0
1770172640000|2026-02-04 02:37:20|2255.2|2247.2|2254.7|2246.7|2255.2|2247.2|2254.4|2246.4|0
1770172650000|2026-02-04 02:37:30|2254.6|2246.6|2254.8|2246.8|2254.8|2246.8|2254.5|2246.5|0
1770172660000|2026-02-04 02:37:40|2254.9|2246.9|2254.6|2246.6|2254.9|2246.9|2254.6|2246.6|0
1770172670000|2026-02-04 02:37:50|2254.7|2246.7|2254.6|2246.6|2254.8|2246.8|2254.4|2246.4|0
1770172680000|2026-02-04 02:38:00|2254.2|2246.2|2252.4|2244.4|2254.2|2246.2|2252.1|2244.1|1
1770172690000|2026-02-04 02:38:10|2253|2245|2252.3|2244.3|2253|2245|2251.9|2243.9|0
1770172700000|2026-02-04 02:38:20|2252.2|2244.2|2252.2|2244.2|2252.3|2244.3|2252.1|2244.1|0
1770172710000|2026-02-04 02:38:30|2252.1|2244.1|2251.7|2243.7|2252.1|2244.1|2251.3|2243.3|0
1770172720000|2026-02-04 02:38:40|2251.5|2243.5|2248.8|2240.8|2251.7|2243.7|2248.8|2240.8|1
1770172730000|2026-02-04 02:38:50|2248.6|2240.6|2248.3|2240.3|2248.9|2240.9|2248.3|2240.3|0
1770172740000|2026-02-04 02:39:00|2248|2240|2250.8|2242.8|2251.3|2243.3|2248|2240|3
1770172750000|2026-02-04 02:39:10|2250.9|2242.9|2251.2|2243.2|2251.9|2243.9|2250.9|2242.9|1
1770172760000|2026-02-04 02:39:20|2251.1|2243.1|2250.9|2242.9|2251.7|2243.7|2250.9|2242.9|0
1770172770000|2026-02-04 02:39:30|2251|2243|2251|2243|2251.4|2243.4|2250.5|2242.5|0
1770172780000|2026-02-04 02:39:40|2251.1|2243.1|2251.2|2243.2|2251.4|2243.4|2251|2243|0
1770172790000|2026-02-04 02:39:50|2251.4|2243.4|2251.3|2243.3|2251.4|2243.4|2251.2|2243.2|0
1770172800000|2026-02-04 02:40:00|2251.4|2243.4|2252.7|2244.7|2252.8|2244.8|2251|2243|3
1770172810000|2026-02-04 02:40:10|2253.1|2245.1|2255.7|2247.7|2255.7|2247.7|2252.7|2244.7|0
1770172820000|2026-02-04 02:40:20|2255.5|2247.5|2255.9|2247.9|2256.2|2248.2|2255.5|2247.5|0
1770172830000|2026-02-04 02:40:30|2256|2248|2255.3|2247.3|2257.1|2249.1|2255.3|2247.3|2
1770172840000|2026-02-04 02:40:40|2255.4|2247.4|2256.3|2248.3|2256.3|2248.3|2255.4|2247.4|1
1770172850000|2026-02-04 02:40:50|2256.4|2248.4|2257.3|2249.3|2257.4|2249.4|2256.3|2248.3|0
1770172860000|2026-02-04 02:41:00|2257|2249|2257.1|2249.1|2257.3|2249.3|2257|2249|0
1770172870000|2026-02-04 02:41:10|2257|2249|2258.2|2250.2|2258.5|2250.5|2256.1|2248.1|0
1770172880000|2026-02-04 02:41:20|2258.1|2250.1|2259|2251|2259|2251|2258.1|2250.1|0
1770172890000|2026-02-04 02:41:30|2258.9|2250.9|2257.9|2249.9|2258.9|2250.9|2257.6|2249.6|0
1770172900000|2026-02-04 02:41:40|2257.5|2249.5|2258.1|2250.1|2258.1|2250.1|2256.9|2248.9|0
1770172910000|2026-02-04 02:41:50|2258|2250|2257.9|2249.9|2258|2250|2257.7|2249.7|0
1770172920000|2026-02-04 02:42:00|2257.8|2249.8|2257.1|2249.1|2257.8|2249.8|2256.9|2248.9|0
1770172930000|2026-02-04 02:42:10|2257|2249|2257.1|2249.1|2257.1|2249.1|2256.5|2248.5|0
1770172940000|2026-02-04 02:42:20|2257.2|2249.2|2257.6|2249.6|2257.6|2249.6|2256.7|2248.7|0
1770172950000|2026-02-04 02:42:30|2259.1|2251.1|2259.4|2251.4|2259.4|2251.4|2258.6|2250.6|1
1770172960000|2026-02-04 02:42:40|2258.8|2250.8|2259.3|2251.3|2259.5|2251.5|2258.8|2250.8|0
1770172970000|2026-02-04 02:42:50|2259.5|2251.5|2261.2|2253.2|2261.4|2253.4|2259.5|2251.5|1
1770172980000|2026-02-04 02:43:00|2261.3|2253.3|2262.3|2254.3|2262.3|2254.3|2261.2|2253.2|0
1770172990000|2026-02-04 02:43:10|2262.4|2254.4|2262.8|2254.8|2262.8|2254.8|2262|2254|0
1770173000000|2026-02-04 02:43:20|2262.5|2254.5|2262.8|2254.8|2263.1|2255.1|2262.5|2254.5|0
1770173010000|2026-02-04 02:43:30|2262.5|2254.5|2262.5|2254.5|2262.6|2254.6|2262.5|2254.5|0
1770173020000|2026-02-04 02:43:40|2262.6|2254.6|2262.5|2254.5|2263|2255|2262.5|2254.5|0
1770173030000|2026-02-04 02:43:50|2262.6|2254.6|2262.5|2254.5|2262.8|2254.8|2262.5|2254.5|0
1770173040000|2026-02-04 02:44:00|2262.6|2254.6|2262.5|2254.5|2262.6|2254.6|2262.5|2254.5|0
1770173050000|2026-02-04 02:44:10|2262.4|2254.4|2262.3|2254.3|2262.4|2254.4|2262.3|2254.3|0
1770173060000|2026-02-04 02:44:20|2261|2253|2260.9|2252.9|2261.2|2253.2|2260.7|2252.7|3
1770173070000|2026-02-04 02:44:30|2261|2253|2261.5|2253.5|2261.5|2253.5|2260.2|2252.2|2
1770173080000|2026-02-04 02:44:40|2261.4|2253.4|2261.7|2253.7|2262.1|2254.1|2261.3|2253.3|1
1770173090000|2026-02-04 02:44:50|2261.8|2253.8|2261.6|2253.6|2261.8|2253.8|2261|2253|0
1770173100000|2026-02-04 02:45:00|2261.7|2253.7|2261.2|2253.2|2261.9|2253.9|2261.1|2253.1|1
1770173110000|2026-02-04 02:45:10|2261.5|2253.5|2262.1|2254.1|2262.1|2254.1|2261.5|2253.5|0
1770173120000|2026-02-04 02:45:20|2262|2254|2260|2252|2262|2254|2259.9|2251.9|2
1770173130000|2026-02-04 02:45:30|2260.2|2252.2|2261.4|2253.4|2261.4|2253.4|2260.2|2252.2|0
1770173140000|2026-02-04 02:45:40|2262.7|2254.7|2262.3|2254.3|2262.7|2254.7|2262.2|2254.2|2
1770173150000|2026-02-04 02:45:50|2262.2|2254.2|2262.3|2254.3|2263.1|2255.1|2262.2|2254.2|1
1770173160000|2026-02-04 02:46:00|2262.4|2254.4|2261.9|2253.9|2262.9|2254.9|2261.9|2253.9|0
1770173170000|2026-02-04 02:46:10|2261.8|2253.8|2261.1|2253.1|2261.8|2253.8|2261.1|2253.1|0
1770173180000|2026-02-04 02:46:20|2261|2253|2261|2253|2261|2253|2260.8|2252.8|0
1770173190000|2026-02-04 02:46:30|2260.6|2252.6|2260.5|2252.5|2260.6|2252.6|2260.5|2252.5|0
1770173210000|2026-02-04 02:46:50|2260.3|2252.3|2259.1|2251.1|2260.6|2252.6|2258.5|2250.5|1
1770173220000|2026-02-04 02:47:00|2259.3|2251.3|2258.8|2250.8|2259.3|2251.3|2258.6|2250.6|0
1770173230000|2026-02-04 02:47:10|2258.6|2250.6|2258|2250|2258.6|2250.6|2258|2250|0
1770173240000|2026-02-04 02:47:20|2257.7|2249.7|2256.8|2248.8|2257.7|2249.7|2256.8|2248.8|0
1770173250000|2026-02-04 02:47:30|2256.6|2248.6|2256.7|2248.7|2256.7|2248.7|2256.6|2248.6|0
1770173260000|2026-02-04 02:47:40|2256.6|2248.6|2256.7|2248.7|2256.7|2248.7|2256.6|2248.6|0
1770173270000|2026-02-04 02:47:50|2256.6|2248.6|2256.4|2248.4|2256.7|2248.7|2256.4|2248.4|0
1770173280000|2026-02-04 02:48:00|2256.5|2248.5|2256|2248|2256.7|2248.7|2255.9|2247.9|0
1770173290000|2026-02-04 02:48:10|2256.2|2248.2|2255.5|2247.5|2256.3|2248.3|2255.5|2247.5|1
1770173320000|2026-02-04 02:48:40|2255.4|2247.4|2255.2|2247.2|2255.4|2247.4|2255.2|2247.2|0
1770173330000|2026-02-04 02:48:50|2253.4|2245.4|2255.3|2247.3|2255.3|2247.3|2253.4|2245.4|1
1770173340000|2026-02-04 02:49:00|2255.5|2247.5|2255.3|2247.3|2255.5|2247.5|2254.8|2246.8|0
1770173350000|2026-02-04 02:49:10|2255.1|2247.1|2257.3|2249.3|2258.1|2250.1|2253.8|2245.8|4
1770173360000|2026-02-04 02:49:20|2257|2249|2257.2|2249.2|2258|2250|2256.6|2248.6|0
1770173370000|2026-02-04 02:49:30|2256|2248|2257.1|2249.1|2257.2|2249.2|2254.9|2246.9|1
1770173380000|2026-02-04 02:49:40|2256.9|2248.9|2255.7|2247.7|2256.9|2248.9|2255.6|2247.6|0
1770173390000|2026-02-04 02:49:50|2255.6|2247.6|2255.4|2247.4|2255.8|2247.8|2254.8|2246.8|0
1770173400000|2026-02-04 02:50:00|2255.1|2247.1|2252.2|2244.2|2255.1|2247.1|2252.1|2244.1|0
1770173410000|2026-02-04 02:50:10|2252.3|2244.3|2252.1|2244.1|2252.3|2244.3|2252.1|2244.1|0
1770173420000|2026-02-04 02:50:20|2251.7|2243.7|2251.8|2243.8|2251.8|2243.8|2251.7|2243.7|0
1770173430000|2026-02-04 02:50:30|2251.7|2243.7|2249.5|2241.5|2251.8|2248|2249.5|2241.5|2
1770173440000|2026-02-04 02:50:40|2249.3|2241.3|2248.9|2240.9|2249.7|2241.7|2248.9|2240.9|0
1770173450000|2026-02-04 02:50:50|2248.7|2240.7|2249|2241|2249|2241|2248|2240|0
1770173460000|2026-02-04 02:51:00|2248.6|2240.6|2250|2242|2250.3|2244.5|2246|2240.2|4
1770173470000|2026-02-04 02:51:10|2249.3|2241.3|2249.7|2241.7|2249.7|2241.7|2249.3|2241.3|0
1770173480000|2026-02-04 02:51:20|2249.8|2241.8|2251.3|2243.3|2251.5|2243.5|2249.8|2241.8|0
1770173490000|2026-02-04 02:51:30|2251.4|2243.4|2250.7|2242.7|2251.5|2243.5|2250.7|2242.7|0
1770173500000|2026-02-04 02:51:40|2250|2242|2247.9|2239.9|2250.4|2242.4|2247.9|2239.9|0
1770173510000|2026-02-04 02:51:50|2248.1|2240.1|2243.6|2242.1|2248.4|2242.1|2243.6|2238.6|0
1770173520000|2026-02-04 02:52:00|2247.5|2239.5|2247|2239|2247.5|2239.5|2246.8|2238.8|2
1770173530000|2026-02-04 02:52:10|2242.1|2240.6|2246.6|2238.6|2246.7|2240.6|2242.1|2238.6|3
1770173540000|2026-02-04 02:52:20|2246.7|2238.7|2245.7|2237.7|2246.7|2238.7|2245.6|2237.6|2
1770173550000|2026-02-04 02:52:30|2246.1|2238.1|2242.6|2234.6|2246.1|2238.1|2242.6|2234.6|8
1770173560000|2026-02-04 02:52:40|2242.7|2234.7|2242.8|2234.8|2243|2235|2242.7|2234.7|0
1770173570000|2026-02-04 02:52:50|2243|2235|2243|2235|2243.1|2235.1|2242.8|2234.8|0
1770173580000|2026-02-04 02:53:00|2242.8|2234.8|2243.7|2235.7|2243.7|2235.7|2242.7|2234.7|2
1770173590000|2026-02-04 02:53:10|2244.1|2236.1|2243.5|2235.5|2244.1|2236.1|2243.5|2235.5|1
1770173600000|2026-02-04 02:53:20|2243.6|2235.6|2242.9|2234.9|2243.6|2235.6|2242.9|2234.9|0
1770173610000|2026-02-04 02:53:30|2243|2235|2243.4|2235.4|2243.6|2235.6|2242.9|2234.9|0
1770173620000|2026-02-04 02:53:40|2242.9|2234.9|2242.9|2234.9|2242.9|2234.9|2242.9|2234.9|0
1770173630000|2026-02-04 02:53:50|2243|2235|2245.8|2237.8|2246.4|2238.4|2243|2235|14
1770173640000|2026-02-04 02:54:00|2246|2238|2245.8|2237.8|2246.1|2238.1|2245.2|2237.2|0
1770173650000|2026-02-04 02:54:10|2245.6|2237.6|2245.8|2237.8|2245.8|2237.8|2245.5|2237.5|0
1770173660000|2026-02-04 02:54:20|2245.6|2237.6|2244.8|2236.8|2245.6|2237.6|2244.3|2236.3|10
1770173670000|2026-02-04 02:54:30|2245|2237|2247.2|2239.2|2247.7|2239.7|2244.9|2236.9|0
1770173680000|2026-02-04 02:54:40|2247.3|2239.3|2246.6|2238.6|2247.3|2239.3|2246.6|2238.6|0
1770173690000|2026-02-04 02:54:50|2246.4|2238.4|2246.9|2238.9|2246.9|2238.9|2246.4|2238.4|0
1770173700000|2026-02-04 02:55:00|2247|2239|2247|2239|2247.4|2239.4|2246.9|2238.9|0
1770173710000|2026-02-04 02:55:10|2246.9|2238.9|2247.1|2239.1|2247.6|2239.6|2246.9|2238.9|0
1770173720000|2026-02-04 02:55:20|2247|2239|2246.9|2238.9|2247.6|2239.6|2246.9|2238.9|0
1770173730000|2026-02-04 02:55:30|2246.6|2238.6|2244.6|2236.6|2246.6|2238.6|2244.5|2236.5|1
1770173740000|2026-02-04 02:55:40|2244.5|2236.5|2243.1|2235.1|2244.5|2236.5|2243.1|2235.1|0
1770173750000|2026-02-04 02:55:50|2243.2|2235.2|2244.7|2236.7|2244.9|2236.9|2243.2|2235.2|1
1770173760000|2026-02-04 02:56:00|2244.8|2236.8|2248|2240|2248.5|2240.5|2244.7|2236.7|1
1770173770000|2026-02-04 02:56:10|2248.1|2240.1|2248.1|2240.1|2248.3|2240.3|2248|2240|0
1770173780000|2026-02-04 02:56:20|2248.2|2240.2|2246.7|2238.7|2248.2|2240.2|2246.4|2238.4|0
1770173790000|2026-02-04 02:56:30|2247.2|2239.2|2247.5|2239.5|2247.5|2239.5|2247.2|2239.2|0
1770173800000|2026-02-04 02:56:40|2247.4|2239.4|2244.8|2236.8|2247.4|2239.4|2244.7|2236.7|1
1770173810000|2026-02-04 02:56:50|2244.6|2236.6|2242.8|2234.8|2244.6|2236.6|2242.7|2234.7|0
1770173820000|2026-02-04 02:57:00|2242.7|2234.7|2242.8|2234.8|2242.8|2234.8|2242.5|2234.5|0
1770173830000|2026-02-04 02:57:10|2242.6|2234.6|2242.8|2234.8|2243.1|2235.1|2242.5|2234.5|0
1770173840000|2026-02-04 02:57:20|2243.1|2235.1|2245.3|2237.3|2245.3|2237.3|2243|2235|0
1770173850000|2026-02-04 02:57:30|2245.4|2237.4|2247|2239|2247.3|2239.3|2245.4|2237.4|0
1770173860000|2026-02-04 02:57:40|2247.1|2239.1|2246.9|2238.9|2247.1|2239.1|2246.6|2238.6|0
1770173870000|2026-02-04 02:57:50|2247|2239|2245.2|2237.2|2247|2239|2240.1|2236.6|2
1770173880000|2026-02-04 02:58:00|2245.1|2237.1|2246.1|2238.1|2246.4|2238.4|2245.1|2237.1|1
1770173890000|2026-02-04 02:58:10|2246.2|2238.2|2247.1|2239.1|2248.1|2240.1|2246.1|2238.1|0
1770173900000|2026-02-04 02:58:20|2247.5|2239.5|2247.4|2239.4|2247.5|2239.5|2247.4|2239.4|0
1770173910000|2026-02-04 02:58:30|2248.3|2240.3|2247|2239|2248.3|2240.3|2247|2239|5
1770173920000|2026-02-04 02:58:40|2247.3|2239.3|2247|2239|2247.3|2239.3|2247|2239|0
1770173930000|2026-02-04 02:58:50|2247.2|2239.2|2245.7|2237.7|2247.2|2239.2|2245.7|2237.7|1
1770173940000|2026-02-04 02:59:00|2245.9|2237.9|2246.9|2238.9|2246.9|2238.9|2245.9|2237.9|1
1770173950000|2026-02-04 02:59:10|2246.8|2238.8|2248.7|2240.7|2248.9|2240.9|2246.8|2238.8|1
1770173960000|2026-02-04 02:59:20|2249.9|2241.9|2249.7|2241.7|2250.1|2242.1|2249.6|2241.6|1
1770173970000|2026-02-04 02:59:30|2249.8|2241.8|2247.9|2239.9|2250|2242|2246.9|2238.9|0
1770173980000|2026-02-04 02:59:40|2247.8|2239.8|2248.2|2240.2|2248.2|2240.2|2247.7|2239.7|0
1770173990000|2026-02-04 02:59:50|2248.5|2240.5|2248.5|2240.5|2248.9|2240.9|2248.2|2240.2|0
1770174000000|2026-02-04 03:00:00|2248.4|2240.4|2248.3|2240.3|2248.4|2240.4|2247.8|2239.8|0
1770174010000|2026-02-04 03:00:10|2248.8|2240.8|2246.6|2238.6|2248.8|2240.8|2246.4|2238.4|1
1770174020000|2026-02-04 03:00:20|2246.5|2238.5|2245.9|2237.9|2248.3|2240.3|2245.9|2237.9|0
1770174030000|2026-02-04 03:00:30|2246.8|2238.8|2246.2|2238.2|2246.8|2238.8|2246.1|2238.1|1
1770174040000|2026-02-04 03:00:40|2246|2238|2244.4|2236.4|2246|2238|2243.8|2235.8|1
1770174050000|2026-02-04 03:00:50|2244.8|2236.8|2244.4|2236.4|2245|2237|2244.4|2236.4|2
1770174060000|2026-02-04 03:01:00|2244.5|2236.5|2245.1|2237.1|2245.1|2237.1|2244.5|2236.5|1
1770174070000|2026-02-04 03:01:10|2245.4|2237.4|2246.2|2238.2|2246.9|2238.9|2245.3|2237.3|0
1770174080000|2026-02-04 03:01:20|2246.3|2238.3|2243.1|2235.1|2246.7|2239.7|2241.1|2235.1|4
1770174090000|2026-02-04 03:01:30|2243.2|2235.2|2243.5|2235.5|2243.5|2235.5|2243.2|2235.2|0
1770174100000|2026-02-04 03:01:40|2243.6|2235.6|2243.5|2235.5|2243.7|2235.7|2243.1|2235.1|1
1770174110000|2026-02-04 03:01:50|2243.7|2235.7|2242.5|2234.5|2243.7|2235.7|2242.5|2234.5|0
1770174120000|2026-02-04 03:02:00|2242.4|2234.4|2243.4|2235.4|2243.4|2235.4|2242.4|2234.4|1
1770174130000|2026-02-04 03:02:10|2243.5|2235.5|2244.1|2236.1|2244.2|2236.2|2243.4|2235.4|2
1770174150000|2026-02-04 03:02:30|2244.4|2236.4|2246.2|2238.2|2247.2|2239.2|2244.4|2236.4|2
1770174160000|2026-02-04 03:02:40|2245.9|2237.9|2243.3|2235.3|2245.9|2237.9|2243.3|2235.3|1
1770174170000|2026-02-04 03:02:50|2243.2|2235.2|2243.3|2235.3|2243.8|2235.8|2243|2235|0
1770174180000|2026-02-04 03:03:00|2243|2235|2244.2|2236.2|2245.7|2237.7|2243|2235|0
1770174190000|2026-02-04 03:03:10|2244.6|2236.6|2244.8|2236.8|2245.1|2237.1|2244.1|2236.1|0
1770174200000|2026-02-04 03:03:20|2244.7|2236.7|2244.3|2236.3|2245.6|2237.6|2244.3|2236.3|0
1770174210000|2026-02-04 03:03:30|2244.2|2236.2|2244.5|2236.5|2244.5|2236.5|2243.9|2235.9|0
1770174220000|2026-02-04 03:03:40|2244.4|2236.4|2245.9|2237.9|2246.3|2238.3|2244.4|2236.4|0
1770174230000|2026-02-04 03:03:50|2246|2238|2246|2238|2246.8|2238.8|2246|2238|0
1770174240000|2026-02-04 03:04:00|2245.9|2237.9|2246|2238|2246|2238|2245.9|2237.9|0
1770174250000|2026-02-04 03:04:10|2246.2|2238.2|2247.2|2239.2|2248.1|2240.1|2246|2238|2
1770174260000|2026-02-04 03:04:20|2247|2239|2247|2239|2247|2239|2247|2239|0
1770174270000|2026-02-04 03:04:30|2246.9|2238.9|2247|2239|2247|2239|2246.9|2238.9|0
1770174280000|2026-02-04 03:04:40|2247.1|2239.1|2247.3|2239.3|2247.9|2239.9|2247|2239|0
1770174290000|2026-02-04 03:04:50|2247.6|2239.6|2248|2240|2248.4|2240.4|2246.7|2238.7|0
1770174300000|2026-02-04 03:05:00|2248.3|2240.3|2247.4|2239.4|2248.3|2240.3|2247.4|2239.4|0
1770174310000|2026-02-04 03:05:10|2247.5|2239.5|2247.6|2239.6|2247.6|2239.6|2247|2239|0
1770174320000|2026-02-04 03:05:20|2247.5|2239.5|2247.7|2239.7|2247.7|2239.7|2247.5|2239.5|0
1770174330000|2026-02-04 03:05:30|2247.4|2239.4|2247.6|2239.6|2247.6|2239.6|2247.4|2239.4|0
1770174340000|2026-02-04 03:05:40|2247.7|2239.7|2247.8|2239.8|2248.1|2240.1|2247.6|2239.6|0
1770174350000|2026-02-04 03:05:50|2247.6|2239.6|2247|2239|2247.6|2239.6|2246.9|2238.9|0
1770174360000|2026-02-04 03:06:00|2247.2|2239.2|2248|2240|2248|2240|2247.2|2239.2|0
1770174370000|2026-02-04 03:06:10|2247.8|2239.8|2247.8|2239.8|2247.8|2239.8|2247.8|2239.8|0
1770174380000|2026-02-04 03:06:20|2247.4|2239.4|2248.2|2240.2|2248.2|2240.2|2247.1|2239.1|0
1770174390000|2026-02-04 03:06:30|2247.6|2239.6|2248.8|2240.8|2248.8|2240.8|2247.6|2239.6|0
1770174400000|2026-02-04 03:06:40|2248|2240|2248|2240|2248.6|2240.6|2248|2240|0
1770174410000|2026-02-04 03:06:50|2248.1|2240.1|2248.5|2240.5|2248.5|2240.5|2248|2240|0
1770174420000|2026-02-04 03:07:00|2248.4|2240.4|2246.6|2238.6|2248.4|2240.4|2246.2|2238.2|0
1770174430000|2026-02-04 03:07:10|2246.9|2238.9|2247.4|2239.4|2247.5|2239.5|2246.4|2238.4|0
1770174440000|2026-02-04 03:07:20|2247|2239|2245.1|2237.1|2248.1|2243.9|2245.1|2237.1|4
1770174450000|2026-02-04 03:07:30|2245.3|2237.3|2245.2|2237.2|2245.3|2237.3|2244.7|2236.7|0
1770174460000|2026-02-04 03:07:40|2245.1|2237.1|2245.3|2237.3|2245.6|2237.6|2244.7|2236.7|0
1770174470000|2026-02-04 03:07:50|2245.5|2237.5|2244.2|2236.2|2245.9|2237.9|2243.6|2235.6|1
1770174480000|2026-02-04 03:08:00|2244.1|2236.1|2243.8|2242.3|2246.5|2242.3|2243.5|2235.5|2
1770174490000|2026-02-04 03:08:10|2247.6|2239.6|2247.5|2239.5|2248|2240|2247.4|2239.4|1
1770174500000|2026-02-04 03:08:20|2247.4|2239.4|2246.6|2238.6|2247.5|2239.5|2245.6|2237.6|1
1770174510000|2026-02-04 03:08:30|2246.8|2238.8|2250.1|2242.1|2250.1|2242.1|2246.3|2238.3|1
1770174520000|2026-02-04 03:08:40|2250.6|2242.6|2250.3|2242.3|2250.6|2242.6|2249.6|2241.6|0
1770174530000|2026-02-04 03:08:50|2250.1|2242.1|2251.5|2243.5|2251.5|2243.5|2249.8|2241.8|3
1770174540000|2026-02-04 03:09:00|2252.4|2244.4|2252.7|2244.7|2252.7|2244.7|2252.4|2244.4|3
1770174550000|2026-02-04 03:09:10|2252.6|2244.6|2252.6|2244.6|2252.6|2244.6|2252.6|2244.6|0
1770174560000|2026-02-04 03:09:20|2250.6|2242.6|2251.1|2243.1|2251.5|2243.5|2250.6|2242.6|1
1770174570000|2026-02-04 03:09:30|2250.6|2242.6|2250.9|2242.9|2250.9|2242.9|2250.1|2242.1|0
1770174580000|2026-02-04 03:09:40|2251.1|2243.1|2251.8|2243.8|2252.2|2244.2|2251.1|2243.1|0
1770174590000|2026-02-04 03:09:50|2251.4|2243.4|2251.9|2243.9|2252.1|2244.1|2251.4|2243.4|0
1770174600000|2026-02-04 03:10:00|2251.6|2243.6|2252.4|2244.4|2252.4|2244.4|2251.6|2243.6|0
1770174610000|2026-02-04 03:10:10|2252.6|2244.6|2252.4|2244.4|2252.6|2244.6|2252.3|2244.3|0
1770174620000|2026-02-04 03:10:20|2252|2244|2252.7|2244.7|2252.9|2244.9|2252|2244|0
1770174630000|2026-02-04 03:10:30|2252.9|2244.9|2256.4|2248.4|2256.6|2248.6|2252.3|2244.3|1
1770174640000|2026-02-04 03:10:40|2256.6|2248.6|2257.1|2249.1|2257.3|2249.3|2256.5|2248.5|0
1770174650000|2026-02-04 03:10:50|2257|2249|2257|2249|2257|2249|2256.9|2248.9|0
1770174660000|2026-02-04 03:11:00|2256.9|2248.9|2256.5|2248.5|2257|2249|2255.3|2247.3|0
1770174670000|2026-02-04 03:11:10|2256.8|2248.8|2256.8|2248.8|2256.8|2248.8|2256.7|2248.7|0
1770174680000|2026-02-04 03:11:20|2256.7|2248.7|2256.9|2248.9|2256.9|2248.9|2256.7|2248.7|0
1770174690000|2026-02-04 03:11:30|2257|2249|2257|2249|2257.1|2249.1|2257|2249|0
1770174700000|2026-02-04 03:11:40|2257.1|2249.1|2257.1|2249.1|2257.1|2249.1|2257|2249|0
1770174710000|2026-02-04 03:11:50|2258|2250|2257.4|2249.4|2258|2250|2257|2249|0
1770174720000|2026-02-04 03:12:00|2257.7|2249.7|2257.7|2249.7|2257.7|2249.7|2257|2249|0
1770174730000|2026-02-04 03:12:10|2258.4|2250.4|2257.8|2249.8|2258.4|2250.4|2257.6|2249.6|0
1770174740000|2026-02-04 03:12:20|2257.7|2249.7|2258|2250|2258|2250|2257.1|2249.1|1
1770174750000|2026-02-04 03:12:30|2256.3|2254.8|2258.2|2250.2|2258.2|2254.8|2256.3|2250.2|1
1770174760000|2026-02-04 03:12:40|2258.4|2250.4|2258.4|2250.4|2258.4|2250.4|2258.4|2250.4|0
1770174770000|2026-02-04 03:12:50|2258.3|2250.3|2256.6|2248.6|2258.4|2250.4|2256.6|2248.6|0
1770174780000|2026-02-04 03:13:00|2256.7|2248.7|2256.5|2248.5|2256.7|2248.7|2256.2|2248.2|0
1770174790000|2026-02-04 03:13:10|2256.4|2248.4|2256.7|2248.7|2256.7|2248.7|2256.4|2248.4|0
1770174800000|2026-02-04 03:13:20|2256.6|2248.6|2256.2|2248.2|2256.6|2248.6|2256.2|2248.2|0
1770174810000|2026-02-04 03:13:30|2256.4|2248.4|2255.6|2247.6|2256.4|2249.6|2251.1|2247.6|1
1770174820000|2026-02-04 03:13:40|2255.9|2247.9|2255.5|2247.5|2255.9|2247.9|2254.7|2246.7|1
1770174830000|2026-02-04 03:13:50|2255.4|2247.4|2254.5|2246.5|2255.4|2247.4|2254.4|2246.4|0
1770174840000|2026-02-04 03:14:00|2253.7|2245.7|2252.9|2244.9|2254.3|2246.3|2252.9|2244.9|1
1770174850000|2026-02-04 03:14:10|2253.3|2245.3|2253.1|2245.1|2253.3|2245.3|2253.1|2245.1|0
1770174860000|2026-02-04 03:14:20|2253|2245|2253.4|2245.4|2253.4|2245.4|2252.8|2244.8|1
1770174870000|2026-02-04 03:14:30|2254.4|2246.4|2254.4|2246.4|2254.4|2246.4|2254.4|2246.4|0
1770174880000|2026-02-04 03:14:40|2254|2246|2253.5|2245.5|2254.1|2246.1|2253.4|2245.4|0
1770174890000|2026-02-04 03:14:50|2253.4|2245.4|2253.2|2245.2|2253.4|2245.4|2253.2|2245.2|0
1770174900000|2026-02-04 03:15:00|2251.5|2243.5|2250.7|2242.7|2251.5|2243.5|2250.1|2242.1|1
1770174910000|2026-02-04 03:15:10|2250.6|2242.6|2250.7|2242.7|2250.9|2242.9|2250.6|2242.6|0
1770174920000|2026-02-04 03:15:20|2250.9|2242.9|2250.6|2242.6|2250.9|2242.9|2250.6|2242.6|0
1770174930000|2026-02-04 03:15:30|2250.5|2242.5|2250.7|2242.7|2251|2243|2250.4|2242.4|0
1770174940000|2026-02-04 03:15:40|2250.9|2242.9|2250.4|2242.4|2251|2243|2250.1|2242.1|0
1770174950000|2026-02-04 03:15:50|2250.6|2242.6|2250.6|2242.6|2251|2243|2250|2242|0
1770174960000|2026-02-04 03:16:00|2250.5|2242.5|2250.4|2242.4|2250.6|2242.6|2250.1|2242.1|0
1770174970000|2026-02-04 03:16:10|2250.3|2242.3|2251.1|2243.1|2251.1|2243.1|2250.3|2242.3|0
1770174980000|2026-02-04 03:16:20|2251|2243|2250.6|2242.6|2251.1|2243.1|2250.5|2242.5|1
1770174990000|2026-02-04 03:16:30|2250.5|2242.5|2251.3|2243.3|2251.3|2243.3|2250.5|2242.5|0
1770175000000|2026-02-04 03:16:40|2251.2|2243.2|2250.2|2242.2|2251.2|2243.2|2250.2|2242.2|0
1770175010000|2026-02-04 03:16:50|2249|2241|2248.9|2240.9|2249.6|2241.6|2248.7|2240.7|0
1770175020000|2026-02-04 03:17:00|2248.3|2240.3|2247.4|2239.4|2248.3|2240.3|2247.4|2239.4|1
1770175030000|2026-02-04 03:17:10|2247.7|2239.7|2245.4|2237.4|2247.7|2239.7|2245.3|2237.3|0
1770175040000|2026-02-04 03:17:20|2245.7|2237.7|2245.7|2237.7|2245.7|2237.7|2245.6|2237.6|0
1770175050000|2026-02-04 03:17:30|2245.8|2237.8|2245.7|2237.7|2246.2|2238.2|2245.2|2237.2|0
1770175060000|2026-02-04 03:17:40|2245.5|2237.5|2245.1|2237.1|2245.5|2237.5|2244.3|2236.3|0
1770175070000|2026-02-04 03:17:50|2245|2237|2244.9|2236.9|2245|2237|2244.9|2236.9|0
1770175080000|2026-02-04 03:18:00|2244.8|2236.8|2244.9|2236.9|2244.9|2236.9|2244.8|2236.8|0
1770175090000|2026-02-04 03:18:10|2244.8|2236.8|2244.8|2236.8|2244.9|2236.9|2244.8|2236.8|0
1770175100000|2026-02-04 03:18:20|2244.7|2236.7|2241.4|2233.4|2244.7|2236.7|2241|2233|3
1770175110000|2026-02-04 03:18:30|2241.5|2233.5|2241.5|2233.5|2241.8|2233.8|2241.5|2233.5|1
1770175120000|2026-02-04 03:18:40|2241.6|2233.6|2243.7|2235.7|2243.9|2235.9|2241.6|2233.6|3
1770175130000|2026-02-04 03:18:50|2243.8|2235.8|2242.8|2234.8|2244.1|2236.1|2242.8|2234.8|1
1770175140000|2026-02-04 03:19:00|2242.7|2234.7|2242.7|2234.7|2244.1|2236.1|2242.2|2234.2|0
1770175150000|2026-02-04 03:19:10|2242.6|2234.6|2243.4|2235.4|2245.1|2237.1|2242.5|2234.5|2
1770175160000|2026-02-04 03:19:20|2243.2|2235.2|2243.2|2235.2|2244.7|2236.7|2242.5|2234.5|3
1770175170000|2026-02-04 03:19:30|2243|2235|2243.2|2235.2|2243.5|2235.5|2242.7|2234.7|1
1770175180000|2026-02-04 03:19:40|2243.3|2235.3|2243.1|2235.1|2243.3|2235.3|2243.1|2235.1|0
1770175190000|2026-02-04 03:19:50|2243.2|2235.2|2243.2|2235.2|2243.2|2235.2|2243.1|2235.1|0
1770175200000|2026-02-04 03:20:00|2243.1|2235.1|2243.2|2235.2|2243.2|2235.2|2243.1|2235.1|0
1770175210000|2026-02-04 03:20:10|2243.5|2235.5|2243|2235|2243.5|2235.5|2242.8|2234.8|0
1770175220000|2026-02-04 03:20:20|2242.9|2234.9|2241.5|2233.5|2243.1|2235.1|2241.5|2233.5|0
1770175230000|2026-02-04 03:20:30|2241.8|2233.8|2241.7|2233.7|2241.8|2233.8|2241.6|2233.6|0
1770175240000|2026-02-04 03:20:40|2241.4|2233.4|2241.4|2233.4|2241.4|2233.4|2241.4|2233.4|0
1770175250000|2026-02-04 03:20:50|2241.2|2233.2|2239.3|2231.3|2241.2|2233.2|2238.5|2230.5|1
1770175260000|2026-02-04 03:21:00|2239.4|2231.4|2241.8|2233.8|2241.8|2233.8|2239.3|2231.3|2
1770175270000|2026-02-04 03:21:10|2241.7|2233.7|2241.3|2233.3|2242|2234|2241|2233|0
1770175280000|2026-02-04 03:21:20|2242|2234|2241.4|2233.4|2242|2234|2241.3|2233.3|0
1770175290000|2026-02-04 03:21:30|2241.6|2233.6|2240.1|2232.1|2241.9|2233.9|2239.8|2231.8|0
1770175300000|2026-02-04 03:21:40|2240.3|2232.3|2239.8|2231.8|2240.4|2232.4|2239.2|2231.2|0
1770175310000|2026-02-04 03:21:50|2240|2232|2242.6|2234.6|2243.1|2235.1|2239.9|2231.9|1
1770175320000|2026-02-04 03:22:00|2243.1|2235.1|2243.4|2235.4|2243.4|2235.4|2242.6|2234.6|0
1770175330000|2026-02-04 03:22:10|2242.8|2234.8|2243.2|2235.2|2244|2236|2242.8|2234.8|0
1770175340000|2026-02-04 03:22:20|2243.3|2235.3|2244|2236|2244|2236|2243.3|2235.3|0
1770175350000|2026-02-04 03:22:30|2243.5|2235.5|2244.1|2236.1|2244.3|2236.3|2243.4|2235.4|0
1770175370000|2026-02-04 03:22:50|2244.2|2236.2|2245.5|2237.5|2247|2239|2244|2236|2
1770175380000|2026-02-04 03:23:00|2245|2237|2246|2238|2246.3|2238.3|2244.8|2236.8|0
1770175390000|2026-02-04 03:23:10|2246.1|2238.1|2245.8|2237.8|2246.1|2238.1|2245.4|2237.4|0
1770175400000|2026-02-04 03:23:20|2245.4|2237.4|2244|2236|2245.6|2237.6|2244|2236|0
1770175410000|2026-02-04 03:23:30|2243.8|2235.8|2243.2|2235.2|2243.8|2235.8|2242.8|2234.8|0
1770175420000|2026-02-04 03:23:40|2242.7|2234.7|2242.8|2234.8|2243|2235|2242.1|2234.1|0
1770175430000|2026-02-04 03:23:50|2242.7|2234.7|2243.6|2235.6|2243.8|2235.8|2242.6|2234.6|0
1770175440000|2026-02-04 03:24:00|2243.8|2235.8|2244.7|2236.7|2244.7|2236.7|2243.8|2235.8|0
1770175450000|2026-02-04 03:24:10|2245|2237|2243.8|2235.8|2245|2237|2243.8|2235.8|0
1770175460000|2026-02-04 03:24:20|2243.4|2235.4|2244.3|2236.3|2244.8|2236.8|2243.4|2235.4|0
1770175470000|2026-02-04 03:24:30|2244.8|2236.8|2243.8|2235.8|2244.8|2236.8|2243.1|2235.1|0
1770175480000|2026-02-04 03:24:40|2244|2236|2243.9|2235.9|2244|2236|2243.7|2235.7|0
1770175490000|2026-02-04 03:24:50|2244|2236|2244.9|2236.9|2244.9|2236.9|2244|2236|0
1770175500000|2026-02-04 03:25:00|2244.8|2236.8|2244.5|2236.5|2244.8|2236.8|2244.4|2236.4|0
1770175510000|2026-02-04 03:25:10|2244.4|2236.4|2244|2236|2244.4|2236.4|2243.8|2235.8|0
1770175520000|2026-02-04 03:25:20|2244.1|2236.1|2242.1|2234.1|2244.6|2236.6|2242.1|2234.1|0
1770175530000|2026-02-04 03:25:30|2242.2|2234.2|2245.4|2237.4|2245.5|2237.5|2242|2234|1
1770175540000|2026-02-04 03:25:40|2245.2|2237.2|2246.3|2238.3|2246.3|2238.3|2245.1|2237.1|0
1770175550000|2026-02-04 03:25:50|2246.2|2238.2|2246.3|2238.3|2246.3|2238.3|2246.2|2238.2|0
1770175560000|2026-02-04 03:26:00|2246.4|2238.4|2247.6|2239.6|2247.8|2239.8|2246.3|2238.3|1
1770175570000|2026-02-04 03:26:10|2247.7|2239.7|2248.5|2240.5|2248.5|2240.5|2247.6|2239.6|2
1770175580000|2026-02-04 03:26:20|2250|2242|2249.4|2241.4|2250|2242|2248.9|2240.9|1
1770175590000|2026-02-04 03:26:30|2249.6|2241.6|2250.6|2242.6|2250.6|2242.6|2249.4|2241.4|0
1770175600000|2026-02-04 03:26:40|2247.1|2245.6|2249.6|2241.6|2249.6|2245.6|2247.1|2241.6|1
1770175610000|2026-02-04 03:26:50|2249.3|2241.3|2248.3|2240.3|2249.4|2241.4|2248.2|2240.2|2
1770175620000|2026-02-04 03:27:00|2248.2|2240.2|2248.5|2240.5|2248.5|2240.5|2248.2|2240.2|0
1770175630000|2026-02-04 03:27:10|2248.6|2240.6|2249.1|2241.1|2249.4|2241.4|2248.6|2240.6|1
1770175640000|2026-02-04 03:27:20|2249|2241|2249|2241|2249.1|2241.1|2249|2241|0
1770175650000|2026-02-04 03:27:30|2249.1|2241.1|2249.1|2241.1|2249.1|2241.1|2249|2241|0
1770175660000|2026-02-04 03:27:40|2249|2241|2249|2241|2249.1|2241.1|2249|2241|0
1770175670000|2026-02-04 03:27:50|2249.1|2241.1|2248.9|2240.9|2249.1|2241.1|2248.8|2240.8|0
1770175680000|2026-02-04 03:28:00|2248.8|2240.8|2246.8|2238.8|2248.8|2240.8|2246.8|2238.8|2
1770175690000|2026-02-04 03:28:10|2247|2239|2247.6|2239.6|2247.7|2239.7|2247|2239|0
1770175700000|2026-02-04 03:28:20|2247.7|2239.7|2248.4|2240.4|2248.9|2240.9|2247.7|2239.7|1
1770175710000|2026-02-04 03:28:30|2248.2|2240.2|2248.5|2240.5|2248.9|2240.9|2247|2239|0
1770175720000|2026-02-04 03:28:40|2248.3|2240.3|2247.6|2239.6|2248.3|2240.3|2247.6|2239.6|0
1770175730000|2026-02-04 03:28:50|2247.7|2239.7|2248|2240|2248.3|2240.3|2247.6|2239.6|0
1770175740000|2026-02-04 03:29:00|2247.7|2239.7|2247|2239|2247.8|2239.8|2247|2239|0
1770175750000|2026-02-04 03:29:10|2247.2|2239.2|2249.1|2241.1|2249.1|2241.1|2247.2|2239.2|0
1770175760000|2026-02-04 03:29:20|2249.6|2241.6|2248.6|2240.6|2249.6|2241.6|2248.6|2240.6|0
1770175770000|2026-02-04 03:29:30|2248.7|2240.7|2249.2|2241.2|2249.4|2241.4|2248.7|2240.7|0
1770175780000|2026-02-04 03:29:40|2249|2241|2249|2241|2249.4|2241.4|2249|2241|0
1770175790000|2026-02-04 03:29:50|2249.3|2241.3|2249.3|2241.3|2249.5|2241.5|2249|2241|0
1770175800000|2026-02-04 03:30:00|2249|2241|2250.1|2242.1|2250.1|2242.1|2248.7|2240.7|0
1770175810000|2026-02-04 03:30:10|2250.2|2242.2|2250.1|2242.1|2250.2|2242.2|2250.1|2242.1|0
1770175820000|2026-02-04 03:30:20|2250.2|2242.2|2250.1|2242.1|2250.2|2242.2|2249.5|2241.5|0
1770175830000|2026-02-04 03:30:30|2250.2|2242.2|2249.9|2241.9|2250.2|2242.2|2249.7|2241.7|0
1770175840000|2026-02-04 03:30:40|2250|2242|2250|2242|2250.1|2242.1|2249.8|2241.8|0
1770175850000|2026-02-04 03:30:50|2249.8|2241.8|2250.2|2242.2|2250.2|2242.2|2249.7|2241.7|0
1770175860000|2026-02-04 03:31:00|2250.1|2242.1|2250.2|2242.2|2250.2|2242.2|2250.1|2242.1|0
1770175870000|2026-02-04 03:31:10|2250.1|2242.1|2249.6|2241.6|2250.1|2242.1|2249.6|2241.6|0
1770175880000|2026-02-04 03:31:20|2249.4|2241.4|2251|2243|2251.6|2243.6|2249.4|2241.4|4
1770175890000|2026-02-04 03:31:30|2251.1|2243.1|2251.1|2243.1|2251.1|2243.1|2251|2243|0
1770175900000|2026-02-04 03:31:40|2251.2|2243.2|2252.6|2244.6|2252.9|2244.9|2251.2|2243.2|2
1770175910000|2026-02-04 03:31:50|2252.5|2244.5|2252.6|2244.6|2253|2245|2252.3|2244.3|0
1770175930000|2026-02-04 03:32:10|2252.5|2244.5|2252.6|2244.6|2252.6|2244.6|2252.5|2244.5|0
1770175940000|2026-02-04 03:32:20|2252.9|2244.9|2252.9|2244.9|2252.9|2244.9|2252.9|2244.9|0
1770175950000|2026-02-04 03:32:30|2253.1|2245.1|2254.2|2246.2|2254.4|2246.4|2253.1|2245.1|1
1770175960000|2026-02-04 03:32:40|2254.5|2246.5|2254.2|2246.2|2254.5|2246.5|2254.2|2246.2|0
1770175970000|2026-02-04 03:32:50|2254|2246|2253.7|2245.7|2254.2|2246.2|2253.7|2245.7|0
1770175980000|2026-02-04 03:33:00|2250.2|2248.7|2252.3|2244.3|2252.7|2248.7|2250.2|2242.8|3
1770175990000|2026-02-04 03:33:10|2252.1|2244.1|2254.7|2246.7|2254.7|2246.7|2251.5|2243.5|6
1770176000000|2026-02-04 03:33:20|2254.2|2246.2|2253.8|2245.8|2254.5|2246.5|2253.8|2245.8|0
1770176010000|2026-02-04 03:33:30|2254.5|2246.5|2254.7|2246.7|2254.7|2246.7|2253.8|2245.8|0
1770176020000|2026-02-04 03:33:40|2254.9|2246.9|2255|2247|2255|2247|2254.9|2246.9|0
1770176030000|2026-02-04 03:33:50|2254.9|2246.9|2254.9|2246.9|2255|2247|2254.9|2246.9|0
1770176040000|2026-02-04 03:34:00|2255|2247|2254.9|2246.9|2255|2247|2254.9|2246.9|2
1770176050000|2026-02-04 03:34:10|2255|2247|2254.9|2246.9|2255|2247|2254.9|2246.9|0
1770176060000|2026-02-04 03:34:20|2254.8|2246.8|2254.8|2246.8|2254.9|2246.9|2254.8|2246.8|0
1770176070000|2026-02-04 03:34:30|2250.6|2249.1|2254.8|2246.8|2254.9|2249.1|2250.6|2246.8|1
1770176080000|2026-02-04 03:34:40|2254.9|2246.9|2257.6|2249.6|2257.7|2250.6|2252.1|2246.9|1
1770176090000|2026-02-04 03:34:50|2257.7|2249.7|2257.7|2249.7|2258|2250|2257.6|2249.6|0
1770176100000|2026-02-04 03:35:00|2257.9|2249.9|2259.2|2251.2|2259.2|2251.2|2257.9|2249.9|3
1770176110000|2026-02-04 03:35:10|2259.1|2251.1|2259.2|2251.2|2259.2|2251.2|2258.9|2250.9|0
1770176120000|2026-02-04 03:35:20|2259.3|2251.3|2259.7|2251.7|2260|2252|2259.3|2251.3|0
1770176130000|2026-02-04 03:35:30|2259.8|2251.8|2259.8|2251.8|2259.9|2251.9|2259.8|2251.8|0
1770176150000|2026-02-04 03:35:50|2258.9|2250.9|2258.3|2250.3|2258.9|2250.9|2258.3|2250.3|2
1770176160000|2026-02-04 03:36:00|2258.1|2250.1|2255.9|2254.4|2259.9|2254.4|2255.9|2250.1|0
1770176170000|2026-02-04 03:36:10|2258.2|2250.2|2258.3|2250.3|2258.6|2250.6|2258.1|2250.1|1
1770176180000|2026-02-04 03:36:20|2258.1|2250.1|2259.3|2251.3|2259.3|2251.3|2258.1|2250.1|0
1770176190000|2026-02-04 03:36:30|2259|2251|2258.7|2250.7|2259.3|2251.3|2258.4|2250.4|0
1770176200000|2026-02-04 03:36:40|2258.6|2250.6|2258.8|2250.8|2258.9|2250.9|2258.6|2250.6|5
1770176210000|2026-02-04 03:36:50|2258.6|2250.6|2258.7|2250.7|2258.8|2250.8|2258.6|2250.6|0
1770176220000|2026-02-04 03:37:00|2259.2|2251.2|2260.1|2252.1|2260.1|2252.1|2259.2|2251.2|0
1770176230000|2026-02-04 03:37:10|2260|2252|2259.8|2251.8|2260.1|2252.1|2259.8|2251.8|0
1770176240000|2026-02-04 03:37:20|2260.3|2252.3|2262.6|2254.6|2262.8|2256.2|2257.7|2252.3|4
1770176250000|2026-02-04 03:37:30|2265.1|2257.1|2262.6|2254.6|2265.1|2260.2|2261.7|2254.5|5
1770176260000|2026-02-04 03:37:40|2262.7|2254.7|2262.9|2254.9|2262.9|2254.9|2262.4|2254.4|0
1770176270000|2026-02-04 03:37:50|2262.6|2254.6|2262.5|2254.5|2262.7|2254.7|2262.4|2254.4|0
1770176280000|2026-02-04 03:38:00|2262.8|2254.8|2263.8|2255.8|2263.8|2255.8|2262.8|2254.8|1
1770176290000|2026-02-04 03:38:10|2263.6|2255.6|2265|2257|2265|2259.6|2261.1|2255.6|1
1770176300000|2026-02-04 03:38:20|2265.1|2257.1|2265.4|2257.4|2265.4|2261.1|2262.6|2257|4
1770176310000|2026-02-04 03:38:30|2265.1|2257.1|2266.7|2258.7|2266.7|2258.7|2265.1|2257.1|1
1770176320000|2026-02-04 03:38:40|2265.9|2257.9|2266.9|2258.9|2267.2|2259.2|2265.7|2257.7|1
1770176340000|2026-02-04 03:39:00|2267.1|2259.1|2267.1|2259.1|2267.1|2259.1|2267.1|2259.1|0
1770176350000|2026-02-04 03:39:10|2267.2|2259.2|2267.9|2259.9|2267.9|2259.9|2267.2|2259.2|0
1770176360000|2026-02-04 03:39:20|2267.8|2259.8|2267.8|2259.8|2267.9|2259.9|2267.8|2259.8|0
1770176370000|2026-02-04 03:39:30|2267.9|2259.9|2267.9|2259.9|2267.9|2259.9|2267.8|2259.8|0
1770176380000|2026-02-04 03:39:40|2267.8|2259.8|2267.9|2259.9|2267.9|2259.9|2267.8|2259.8|0
1770176390000|2026-02-04 03:39:50|2268.2|2260.2|2268.2|2260.2|2268.2|2260.2|2268.2|2260.2|0
1770176400000|2026-02-04 03:40:00|2268.4|2260.4|2268.6|2260.6|2268.6|2263.9|2265.4|2260.3|2
1770176410000|2026-02-04 03:40:10|2269.2|2261.2|2268.6|2260.6|2269.4|2261.4|2268.6|2260.6|2
1770176420000|2026-02-04 03:40:20|2268.7|2260.7|2268.7|2260.7|2268.9|2260.9|2268.7|2260.7|0
1770176430000|2026-02-04 03:40:30|2268.5|2260.5|2267|2259|2268.5|2260.5|2267|2259|1
1770176440000|2026-02-04 03:40:40|2267.3|2259.3|2267.3|2259.3|2267.3|2259.3|2267.3|2259.3|0
1770176460000|2026-02-04 03:41:00|2268.8|2260.8|2267.8|2259.8|2268.8|2260.8|2267.4|2259.4|0
1770176470000|2026-02-04 03:41:10|2267.7|2259.7|2268.3|2260.3|2268.3|2260.3|2267.7|2259.7|0
1770176480000|2026-02-04 03:41:20|2268.2|2260.2|2268.2|2260.2|2268.3|2260.3|2268.2|2260.2|0
1770176490000|2026-02-04 03:41:30|2268.3|2260.3|2268|2260|2268.6|2260.6|2268|2260|0
1770176500000|2026-02-04 03:41:40|2268.1|2260.1|2268.3|2260.3|2268.3|2260.3|2268|2260|0
1770176510000|2026-02-04 03:41:50|2268.6|2260.6|2268.6|2260.6|2268.6|2260.6|2268.6|2260.6|0
1770176520000|2026-02-04 03:42:00|2268.4|2260.4|2268.4|2260.4|2268.5|2260.5|2268.4|2260.4|0
1770176530000|2026-02-04 03:42:10|2268.2|2260.2|2268.5|2260.5|2268.6|2260.6|2268.2|2260.2|1
1770176540000|2026-02-04 03:42:20|2268.4|2260.4|2268.5|2260.5|2268.5|2260.5|2268.4|2260.4|0
1770176550000|2026-02-04 03:42:30|2268.4|2260.4|2267.4|2259.4|2268.4|2260.4|2267.2|2259.2|0
1770176560000|2026-02-04 03:42:40|2267.3|2259.3|2267.1|2259.1|2267.3|2259.3|2267|2259|0
1770176570000|2026-02-04 03:42:50|2267.5|2259.5|2268.7|2260.7|2268.7|2260.7|2267.3|2259.3|3
1770176580000|2026-02-04 03:43:00|2268.8|2260.8|2267.4|2259.4|2268.8|2260.8|2267.4|2259.4|0
1770176590000|2026-02-04 03:43:10|2267.6|2259.6|2268.5|2260.5|2268.6|2264.4|2265.9|2259.6|3
1770176600000|2026-02-04 03:43:20|2268.4|2260.4|2268.6|2260.6|2268.6|2260.6|2268.3|2260.3|0
1770176610000|2026-02-04 03:43:30|2268.5|2260.5|2268.4|2260.4|2268.5|2260.5|2268.4|2260.4|0
1770176620000|2026-02-04 03:43:40|2268.5|2260.5|2268.3|2260.3|2268.5|2260.5|2268.3|2260.3|0
1770176630000|2026-02-04 03:43:50|2267.5|2259.5|2267.5|2259.5|2267.5|2259.5|2267.4|2259.4|1
1770176640000|2026-02-04 03:44:00|2267.4|2259.4|2267.4|2259.4|2267.4|2259.4|2267.4|2259.4|0
1770176650000|2026-02-04 03:44:10|2267.3|2259.3|2266.8|2258.8|2267.3|2259.3|2265.8|2257.8|2
1770176660000|2026-02-04 03:44:20|2266.9|2258.9|2266.6|2258.6|2267.3|2259.3|2266.6|2258.6|0
1770176670000|2026-02-04 03:44:30|2266.8|2258.8|2265.9|2257.9|2266.8|2258.8|2265.8|2257.8|0
1770176680000|2026-02-04 03:44:40|2266.1|2258.1|2265.1|2257.1|2266.1|2258.1|2265|2257|0
1770176690000|2026-02-04 03:44:50|2265.3|2257.3|2264.8|2256.8|2265.6|2257.6|2264.8|2256.8|1
1770176700000|2026-02-04 03:45:00|2264.7|2256.7|2264.7|2256.7|2264.8|2256.8|2264.7|2256.7|0
1770176710000|2026-02-04 03:45:10|2264.5|2256.5|2264.6|2256.6|2264.6|2256.6|2264.5|2256.5|0
1770176720000|2026-02-04 03:45:20|2264.7|2256.7|2267.6|2259.6|2267.9|2259.9|2264.7|2256.7|1
1770176730000|2026-02-04 03:45:30|2267.5|2259.5|2266.6|2258.6|2267.5|2259.5|2266.4|2258.4|0
1770176740000|2026-02-04 03:45:40|2266.3|2258.3|2266.4|2258.4|2266.4|2258.4|2266.3|2258.3|1
1770176750000|2026-02-04 03:45:50|2267.5|2259.5|2268.2|2260.2|2268.3|2260.3|2267.5|2259.5|3
1770176760000|2026-02-04 03:46:00|2268.3|2260.3|2267.4|2259.4|2268.4|2260.4|2266.9|2258.9|0
1770176770000|2026-02-04 03:46:10|2267.1|2259.1|2266.9|2258.9|2267.1|2259.1|2266.9|2258.9|0
1770176780000|2026-02-04 03:46:20|2267|2259|2267.9|2259.9|2267.9|2259.9|2266.9|2258.9|0
1770176790000|2026-02-04 03:46:30|2267.2|2259.2|2267.4|2259.4|2267.4|2259.4|2266.8|2258.8|0
1770176800000|2026-02-04 03:46:40|2267.3|2259.3|2267.4|2259.4|2267.4|2259.4|2267.3|2259.3|0
1770176820000|2026-02-04 03:47:00|2267.6|2259.6|2267.6|2259.6|2267.6|2259.6|2267.6|2259.6|1
1770176830000|2026-02-04 03:47:10|2267.7|2259.7|2266.8|2258.8|2268|2260|2266.7|2258.7|0
1770176840000|2026-02-04 03:47:20|2267|2259|2268.2|2260.2|2268.2|2260.2|2266.8|2258.8|1
1770176850000|2026-02-04 03:47:30|2268.1|2260.1|2267.9|2259.9|2268.3|2260.3|2267.9|2259.9|0
1770176860000|2026-02-04 03:47:40|2268.1|2260.1|2267.8|2259.8|2268.2|2260.2|2267.7|2259.7|0
1770176870000|2026-02-04 03:47:50|2267.7|2259.7|2267.8|2259.8|2267.8|2259.8|2267.7|2259.7|0
1770176880000|2026-02-04 03:48:00|2267.7|2259.7|2268.1|2260.1|2268.4|2260.4|2267.4|2259.4|0
1770176890000|2026-02-04 03:48:10|2268.2|2260.2|2268|2260|2268.5|2260.5|2268|2260|1
1770176900000|2026-02-04 03:48:20|2268.1|2260.1|2268|2260|2268.5|2260.5|2268|2260|0
1770176910000|2026-02-04 03:48:30|2267.8|2259.8|2267.7|2259.7|2267.8|2259.8|2267.7|2259.7|0
1770176920000|2026-02-04 03:48:40|2267.6|2259.6|2267.4|2259.4|2267.6|2259.6|2267.1|2259.1|0
1770176930000|2026-02-04 03:48:50|2267.1|2259.1|2267.1|2259.1|2267.1|2259.1|2267|2259|0
1770176940000|2026-02-04 03:49:00|2267|2259|2267.1|2259.1|2267.1|2259.1|2267|2259|0
1770176950000|2026-02-04 03:49:10|2267|2259|2268.5|2260.5|2268.5|2264.2|2265.7|2259|1
1770176960000|2026-02-04 03:49:20|2268.3|2260.3|2268.3|2260.3|2268.5|2260.5|2268.3|2260.3|0
1770176970000|2026-02-04 03:49:30|2268.2|2260.2|2268.2|2260.2|2268.3|2263|2264.5|2260|1
1770176980000|2026-02-04 03:49:40|2268.3|2260.3|2268.2|2260.2|2268.3|2260.3|2268.2|2260.2|0
1770176990000|2026-02-04 03:49:50|2268|2260|2268|2260|2268|2260|2268|2260|0
1770177010000|2026-02-04 03:50:10|2268.5|2260.5|2268.6|2260.6|2268.6|2260.6|2268|2260|0
1770177020000|2026-02-04 03:50:20|2268.5|2260.5|2268.2|2260.2|2268.6|2260.6|2268.2|2260.2|0
1770177030000|2026-02-04 03:50:30|2268.5|2260.5|2268.5|2260.5|2268.5|2260.5|2268.4|2260.4|0
1770177040000|2026-02-04 03:50:40|2268.6|2260.6|2268.6|2260.6|2268.9|2260.9|2268.6|2260.6|0
1770177050000|2026-02-04 03:50:50|2268.7|2260.7|2268.6|2260.6|2268.9|2260.9|2268.6|2260.6|0
1770177070000|2026-02-04 03:51:10|2268.7|2260.7|2269.4|2261.4|2270.3|2262.3|2268.7|2260.7|5
1770177080000|2026-02-04 03:51:20|2269.9|2261.9|2269.8|2261.8|2270|2262|2269.6|2261.6|0
1770177090000|2026-02-04 03:51:30|2269.9|2261.9|2269.9|2261.9|2269.9|2261.9|2269.9|2261.9|0
1770177100000|2026-02-04 03:51:40|2270|2262|2270.1|2262.1|2270.2|2262.2|2269.9|2261.9|0
1770177110000|2026-02-04 03:51:50|2270.2|2262.2|2270.1|2262.1|2270.2|2262.2|2270.1|2262.1|0
1770177120000|2026-02-04 03:52:00|2269.7|2261.7|2270.7|2262.7|2270.7|2262.7|2269.7|2261.7|4
1770177130000|2026-02-04 03:52:10|2270.8|2262.8|2270.6|2262.6|2270.8|2262.8|2270.6|2262.6|1
1770177140000|2026-02-04 03:52:20|2270.5|2262.5|2270.6|2262.6|2270.6|2262.6|2270.5|2262.5|0
1770177150000|2026-02-04 03:52:30|2271|2263|2270.7|2262.7|2271|2263|2270.4|2262.4|1
1770177160000|2026-02-04 03:52:40|2270.8|2262.8|2270.8|2262.8|2270.9|2262.9|2270.8|2262.8|0
1770177170000|2026-02-04 03:52:50|2270.9|2262.9|2271.4|2263.4|2271.4|2263.4|2270.9|2262.9|0
1770177190000|2026-02-04 03:53:10|2271.6|2263.6|2270.9|2262.9|2271.6|2263.6|2270.9|2262.9|4
1770177200000|2026-02-04 03:53:20|2271|2263|2271.1|2263.1|2271.1|2263.1|2271|2263|0
1770177210000|2026-02-04 03:53:30|2271.2|2263.2|2271.1|2263.1|2271.2|2263.2|2271.1|2263.1|0
1770177230000|2026-02-04 03:53:50|2271.2|2263.2|2271.2|2263.2|2271.2|2263.2|2271.1|2263.1|2
1770177240000|2026-02-04 03:54:00|2271.1|2263.1|2271.1|2263.1|2271.1|2263.1|2271.1|2263.1|0
1770177250000|2026-02-04 03:54:10|2271.2|2263.2|2271.6|2263.6|2271.6|2263.6|2271.2|2263.2|2
1770177260000|2026-02-04 03:54:20|2271.5|2263.5|2271.8|2263.8|2271.8|2263.8|2271.5|2263.5|0
1770177270000|2026-02-04 03:54:30|2271.9|2263.9|2271.8|2263.8|2271.9|2263.9|2271.8|2263.8|0
1770177280000|2026-02-04 03:54:40|2271.7|2263.7|2271.8|2263.8|2271.9|2263.9|2271.7|2263.7|1
1770177290000|2026-02-04 03:54:50|2268.7|2267.2|2272|2264|2272|2267.2|2268.7|2264|0
1770177300000|2026-02-04 03:55:00|2271.8|2263.8|2270.7|2262.7|2271.8|2263.8|2270.4|2262.4|2
1770177310000|2026-02-04 03:55:10|2270.9|2262.9|2270.5|2262.5|2270.9|2262.9|2270.5|2262.5|0
1770177320000|2026-02-04 03:55:20|2271.1|2263.1|2271|2263|2271.4|2263.4|2271|2263|0
1770177330000|2026-02-04 03:55:30|2268.4|2266.9|2271|2263|2272|2267.7|2268.4|2263|2
1770177340000|2026-02-04 03:55:40|2268.4|2266.9|2268.3|2266.8|2271|2266.9|2268.2|2263|2
1770177360000|2026-02-04 03:56:00|2271.9|2263.9|2271.9|2263.9|2271.9|2266.9|2268.3|2263.8|3
1770177370000|2026-02-04 03:56:10|2271.8|2263.8|2268.9|2267.4|2272|2267.5|2268.5|2263.8|1
1770177380000|2026-02-04 03:56:20|2268.8|2267.3|2268.9|2267.4|2268.9|2267.4|2268.8|2267.3|4
1770177390000|2026-02-04 03:56:30|2267.4|2265.9|2267.4|2265.9|2267.4|2265.9|2267.4|2265.9|10
1770177400000|2026-02-04 03:56:40|2267.8|2266.3|2267.8|2266.3|2267.8|2266.3|2267.8|2266.3|0
1770177410000|2026-02-04 03:56:50|2269.8|2261.8|2266.8|2265.3|2269.8|2265.3|2266.8|2261.8|3
1770177430000|2026-02-04 03:57:10|2266.9|2265.4|2266.9|2265.4|2266.9|2265.4|2266.9|2265.4|0
1770177440000|2026-02-04 03:57:20|2271.2|2263.2|2271.4|2263.4|2271.4|2263.4|2271.2|2263.2|6
1770177450000|2026-02-04 03:57:30|2271.3|2263.3|2267.6|2266.1|2271.3|2266.3|2267.6|2263.1|0
1770177460000|2026-02-04 03:57:40|2267.8|2266.3|2267.7|2266.2|2271.2|2266.3|2267.6|2263.1|0
1770177470000|2026-02-04 03:57:50|2267.6|2266.1|2270.5|2262.5|2271.1|2266.2|2267.6|2262.5|0
1770177480000|2026-02-04 03:58:00|2267|2265.5|2266.9|2265.4|2271.1|2265.5|2266.8|2262.3|0
1770177490000|2026-02-04 03:58:10|2266.7|2265.2|2266.9|2265.4|2270.5|2265.4|2266.7|2262.5|0
1770177500000|2026-02-04 03:58:20|2266.7|2265.2|2270.2|2262.2|2270.2|2265.6|2266.7|2262.2|0
1770177510000|2026-02-04 03:58:30|2267|2265.5|2270.4|2262.4|2270.5|2265.5|2267|2262.4|0
1770177520000|2026-02-04 03:58:40|2270.5|2262.5|2270.4|2262.4|2270.5|2265.5|2267|2262.4|0
1770177530000|2026-02-04 03:58:50|2270.3|2262.3|2270.6|2262.6|2270.6|2262.6|2270.3|2262.3|0
1770177540000|2026-02-04 03:59:00|2270.4|2262.4|2270.5|2262.5|2270.6|2262.6|2270.3|2262.3|0
1770177550000|2026-02-04 03:59:10|2267.5|2266|2267.8|2266.3|2267.8|2266.3|2267.5|2266|0
1770177560000|2026-02-04 03:59:20|2267.9|2266.4|2272.8|2264.8|2272.8|2267.5|2267.9|2263.8|5
1770177570000|2026-02-04 03:59:30|2272.9|2264.9|2269.2|2267.7|2272.9|2267.7|2269.2|2264.6|0
1770177580000|2026-02-04 03:59:40|2269.1|2267.6|2269.2|2267.7|2269.2|2267.7|2269.1|2267.6|0
1770177590000|2026-02-04 03:59:50|2269.1|2267.6|2272.4|2264.4|2272.4|2267.6|2268.8|2264|2
1770177600000|2026-02-04 04:00:00|2269.4|2267.9|2269.4|2267.9|2269.4|2267.9|2269.4|2267.9|0
1770177610000|2026-02-04 04:00:10|2272.6|2264.6|2272.5|2264.5|2272.6|2264.6|2272.4|2264.4|0
1770177620000|2026-02-04 04:00:20|2272.4|2264.4|2272.4|2264.4|2272.4|2264.4|2272.3|2264.3|0
1770177630000|2026-02-04 04:00:30|2272.3|2264.3|2272.3|2264.3|2272.4|2264.4|2272.3|2264.3|0
1770177640000|2026-02-04 04:00:40|2268.6|2267.1|2271.5|2263.5|2272|2267.1|2268|2263.5|4
1770177650000|2026-02-04 04:00:50|2268|2266.5|2270|2262|2271.5|2266.5|2267.8|2261.9|1
1770177660000|2026-02-04 04:01:00|2269.9|2261.9|2270.2|2262.2|2270.2|2264.7|2266.2|2260.4|2
1770177670000|2026-02-04 04:01:10|2270.4|2262.4|2270|2262|2270.5|2262.5|2269.9|2261.9|1
1770177680000|2026-02-04 04:01:20|2269.9|2261.9|2270.3|2262.3|2270.6|2262.6|2269.9|2261.9|0
1770177690000|2026-02-04 04:01:30|2270.2|2262.2|2269.8|2261.8|2270.3|2262.3|2269.8|2261.8|1
1770177700000|2026-02-04 04:01:40|2269.7|2261.7|2269.8|2261.8|2270|2262|2269.7|2261.7|0
1770177710000|2026-02-04 04:01:50|2270.1|2262.1|2269.4|2261.4|2270.1|2262.1|2269.4|2261.4|0
1770177720000|2026-02-04 04:02:00|2269.2|2261.2|2269.4|2261.4|2269.5|2261.5|2269.1|2261.1|0
1770177730000|2026-02-04 04:02:10|2269.5|2261.5|2269.3|2261.3|2269.5|2261.5|2269.3|2261.3|0
1770177740000|2026-02-04 04:02:20|2269.2|2261.2|2268.7|2260.7|2269.2|2261.2|2268.7|2260.7|0
1770177750000|2026-02-04 04:02:30|2268.6|2260.6|2269.3|2261.3|2269.3|2261.3|2268.6|2260.6|3
1770177770000|2026-02-04 04:02:50|2269.4|2261.4|2269.5|2261.5|2269.5|2261.5|2269.4|2261.4|0
1770177780000|2026-02-04 04:03:00|2269.4|2261.4|2268.9|2260.9|2269.5|2261.5|2268.9|2260.9|0
1770177790000|2026-02-04 04:03:10|2269|2261|2268.8|2260.8|2269|2261|2268.8|2260.8|0
1770177800000|2026-02-04 04:03:20|2268.9|2260.9|2268.9|2260.9|2268.9|2260.9|2268.9|2260.9|0
1770177810000|2026-02-04 04:03:30|2268.8|2260.8|2268.9|2260.9|2268.9|2260.9|2268.8|2260.8|0
1770177830000|2026-02-04 04:03:50|2265|2263.5|2269.2|2261.2|2269.2|2263.5|2265|2260|6
1770177840000|2026-02-04 04:04:00|2268.6|2260.6|2268.7|2260.7|2268.7|2260.7|2268.1|2260.1|1
1770177850000|2026-02-04 04:04:10|2264.7|2263.2|2268.4|2260.4|2268.4|2263.2|2264.4|2260.4|1
1770177860000|2026-02-04 04:04:20|2268.2|2260.2|2268.4|2260.4|2268.4|2260.4|2268.2|2260.2|0
1770177870000|2026-02-04 04:04:30|2268.5|2260.5|2264.7|2263.2|2268.5|2263.2|2264.7|2260.2|0
1770177880000|2026-02-04 04:04:40|2268.2|2260.2|2268.2|2260.2|2268.4|2260.4|2268.1|2260.1|1
1770177890000|2026-02-04 04:04:50|2268.1|2260.1|2265.8|2257.8|2268.4|2263|2264.3|2257.5|5
1770177900000|2026-02-04 04:05:00|2266.3|2258.3|2265.9|2257.9|2266.3|2258.3|2265.9|2257.9|0
1770177910000|2026-02-04 04:05:10|2265.8|2257.8|2266.2|2258.2|2266.2|2258.2|2265.8|2257.8|0
1770177920000|2026-02-04 04:05:20|2266.1|2258.1|2266.1|2258.1|2266.1|2258.1|2265.8|2257.8|0
1770177930000|2026-02-04 04:05:30|2266.2|2258.2|2265.9|2257.9|2266.2|2258.2|2265.6|2257.6|0
1770177940000|2026-02-04 04:05:40|2266|2258|2266.1|2258.1|2266.1|2258.1|2265.9|2257.9|0
1770177950000|2026-02-04 04:05:50|2266|2258|2266.3|2258.3|2266.3|2258.3|2266|2258|0
1770177960000|2026-02-04 04:06:00|2266.2|2258.2|2265.9|2257.9|2266.2|2258.2|2265.8|2257.8|0
1770177970000|2026-02-04 04:06:10|2266.1|2258.1|2266.1|2258.1|2266.1|2258.1|2266.1|2258.1|0
1770177980000|2026-02-04 04:06:20|2265.8|2257.8|2265.9|2257.9|2266.1|2258.1|2265.8|2257.8|0
1770177990000|2026-02-04 04:06:30|2266.1|2258.1|2265.9|2257.9|2266.1|2258.1|2265.9|2257.9|0
1770178000000|2026-02-04 04:06:40|2267.2|2259.2|2270.7|2262.7|2270.7|2262.7|2267.2|2259.2|4
1770178010000|2026-02-04 04:06:50|2270.9|2262.9|2269.5|2261.5|2270.9|2265.4|2266.8|2261.5|1
1770178020000|2026-02-04 04:07:00|2269.4|2261.4|2269.8|2261.8|2269.8|2261.8|2269.4|2261.4|2
1770178030000|2026-02-04 04:07:10|2269.5|2261.5|2270.2|2262.2|2270.2|2262.2|2269.3|2261.3|0
1770178090000|2026-02-04 04:08:10|2270.9|2262.9|2271|2263|2271.2|2267.4|2268.4|2262.7|2
1770178100000|2026-02-04 04:08:20|2271.2|2263.2|2271.1|2263.1|2271.3|2263.3|2271.1|2263.1|0
1770178110000|2026-02-04 04:08:30|2270.8|2262.8|2270.4|2262.4|2271.3|2263.3|2270.1|2262.1|1
1770178120000|2026-02-04 04:08:40|2270.3|2262.3|2270.2|2262.2|2270.3|2262.3|2270.1|2262.1|0
1770178130000|2026-02-04 04:08:50|2270.1|2262.1|2270.4|2262.4|2270.4|2262.4|2270.1|2262.1|0
1770178140000|2026-02-04 04:09:00|2269.9|2261.9|2268.2|2260.2|2269.9|2261.9|2268.2|2260.2|3
1770178150000|2026-02-04 04:09:10|2268.4|2260.4|2267.6|2259.6|2268.4|2263|2264.5|2259.2|4
1770178160000|2026-02-04 04:09:20|2267.7|2259.7|2266.3|2258.3|2267.7|2259.7|2265.6|2257.6|0
1770178170000|2026-02-04 04:09:30|2265.1|2257.1|2263.9|2255.9|2265.1|2257.1|2263.9|2255.9|3
1770178180000|2026-02-04 04:09:40|2263.7|2255.7|2263.1|2255.1|2264.4|2258.7|2260.2|2254.3|4
1770178190000|2026-02-04 04:09:50|2263|2255|2263.1|2255.1|2263.3|2255.3|2263|2255|1
1770178200000|2026-02-04 04:10:00|2263.2|2255.2|2264.5|2256.5|2264.6|2256.6|2263.1|2255.1|0
1770178210000|2026-02-04 04:10:10|2264.7|2256.7|2268.6|2260.6|2268.6|2260.6|2264.7|2256.7|1
1770178220000|2026-02-04 04:10:20|2268.3|2260.3|2268.4|2260.4|2268.4|2260.4|2267.8|2259.8|1
1770178230000|2026-02-04 04:10:30|2268.5|2260.5|2268.7|2260.7|2269.5|2261.5|2268.5|2260.5|0
1770178240000|2026-02-04 04:10:40|2269|2261|2264.7|2263.2|2269|2263.2|2264.7|2260.6|0
1770178250000|2026-02-04 04:10:50|2267.8|2259.8|2269.6|2261.6|2270|2262|2267.8|2259.8|3
1770178260000|2026-02-04 04:11:00|2269.7|2261.7|2269.9|2261.9|2270|2262|2269.7|2261.7|0
1770178270000|2026-02-04 04:11:10|2269.7|2261.7|2269.7|2261.7|2269.7|2261.7|2269.6|2261.6|0
1770178280000|2026-02-04 04:11:20|2269.6|2261.6|2269.4|2261.4|2269.7|2261.7|2269.4|2261.4|0
1770178290000|2026-02-04 04:11:30|2269.2|2261.2|2269.4|2261.4|2269.4|2265.5|2267|2261.2|1
1770178300000|2026-02-04 04:11:40|2267|2265.5|2269.9|2261.9|2269.9|2265.5|2267|2261.4|1
1770178310000|2026-02-04 04:11:50|2270.1|2262.1|2269.7|2261.7|2270.2|2262.2|2269.4|2261.4|2
1770178320000|2026-02-04 04:12:00|2269.8|2261.8|2269.7|2261.7|2269.8|2261.8|2269.7|2261.7|0
1770178330000|2026-02-04 04:12:10|2269.4|2261.4|2269.1|2261.1|2269.4|2261.4|2269.1|2261.1|0
1770178340000|2026-02-04 04:12:20|2265.7|2264.2|2265.7|2264.2|2265.7|2264.2|2265.7|2264.2|0
1770178350000|2026-02-04 04:12:30|2269.6|2261.6|2269.6|2261.6|2269.9|2264.1|2265.6|2261.6|1
1770178360000|2026-02-04 04:12:40|2269.7|2261.7|2270.2|2262.2|2270.2|2262.2|2269.6|2261.6|0
1770178370000|2026-02-04 04:12:50|2271.4|2263.4|2270.7|2262.7|2271.4|2263.4|2270.7|2262.7|2
1770178380000|2026-02-04 04:13:00|2270.8|2262.8|2271|2263|2271|2263|2270.7|2262.7|0
1770178390000|2026-02-04 04:13:10|2270.8|2262.8|2270.6|2262.6|2270.8|2262.8|2270.5|2262.5|0
1770178400000|2026-02-04 04:13:20|2270.7|2262.7|2270.7|2262.7|2270.7|2262.7|2270.7|2262.7|0
1770178410000|2026-02-04 04:13:30|2270.8|2262.8|2270.8|2262.8|2270.8|2262.8|2270.8|2262.8|1
1770178420000|2026-02-04 04:13:40|2271|2263|2271|2263|2271|2263|2271|2263|0
1770178470000|2026-02-04 04:14:30|2271.1|2263.1|2271.1|2263.1|2271.1|2263.1|2271.1|2263.1|0
1770178480000|2026-02-04 04:14:40|2271.3|2263.3|2271.3|2263.3|2271.3|2263.3|2271.3|2263.3|0
1770178490000|2026-02-04 04:14:50|2271|2263|2271.1|2263.1|2271.1|2263.1|2271|2263|0
1770178500000|2026-02-04 04:15:00|2271.3|2263.3|2271.3|2263.3|2271.5|2263.5|2271.2|2263.2|0
1770178510000|2026-02-04 04:15:10|2271.2|2263.2|2271.3|2263.3|2271.3|2263.3|2271.2|2263.2|0
1770178520000|2026-02-04 04:15:20|2271.4|2263.4|2272|2264|2272.4|2266.8|2268.3|2263.4|1
1770178530000|2026-02-04 04:15:30|2271.7|2263.7|2272.1|2264.1|2272.1|2264.1|2271.7|2263.7|4
1770178540000|2026-02-04 04:15:40|2272.3|2264.3|2272.1|2264.1|2272.3|2264.3|2272.1|2264.1|0
1770178550000|2026-02-04 04:15:50|2272|2264|2272|2264|2272|2268.3|2269.8|2264|1
1770178560000|2026-02-04 04:16:00|2272.1|2264.1|2272.1|2264.1|2272.3|2264.3|2272.1|2264.1|0
1770178570000|2026-02-04 04:16:10|2272.2|2264.2|2271.1|2263.1|2272.2|2264.2|2271.1|2263.1|2
1770178580000|2026-02-04 04:16:20|2271|2263|2271|2263|2271.1|2263.1|2271|2263|0
1770178590000|2026-02-04 04:16:30|2270.9|2262.9|2270.9|2262.9|2270.9|2262.9|2270.4|2262.4|0
1770178600000|2026-02-04 04:16:40|2270.7|2262.7|2270.6|2262.6|2270.8|2262.8|2270.3|2262.3|0
1770178610000|2026-02-04 04:16:50|2270.3|2262.3|2270.3|2262.3|2270.3|2262.3|2270.3|2262.3|0
1770178620000|2026-02-04 04:17:00|2270.5|2262.5|2270.6|2262.6|2270.8|2262.8|2270.5|2262.5|0
1770178630000|2026-02-04 04:17:10|2270.5|2262.5|2270.5|2262.5|2270.5|2262.5|2270.5|2262.5|0
1770178640000|2026-02-04 04:17:20|2270.4|2262.4|2270.4|2262.4|2270.4|2262.4|2270.4|2262.4|0
1770178650000|2026-02-04 04:17:30|2270.3|2262.3|2270.4|2262.4|2270.4|2262.4|2270.3|2262.3|0
1770178660000|2026-02-04 04:17:40|2270.5|2262.5|2270.4|2262.4|2270.5|2262.5|2270.4|2262.4|0
1770178670000|2026-02-04 04:17:50|2270.5|2262.5|2270.4|2262.4|2270.5|2262.5|2270.4|2262.4|0
1770178680000|2026-02-04 04:18:00|2270.2|2262.2|2270.3|2262.3|2270.4|2262.4|2270.1|2262.1|0
1770178710000|2026-02-04 04:18:30|2270.1|2262.1|2270.2|2262.2|2270.4|2262.4|2270.1|2262.1|0
1770178720000|2026-02-04 04:18:40|2270.4|2262.4|2270.4|2262.4|2270.4|2262.4|2270.4|2262.4|0
1770178730000|2026-02-04 04:18:50|2270.2|2262.2|2270.4|2262.4|2270.4|2262.4|2270.2|2262.2|0
1770178740000|2026-02-04 04:19:00|2270.5|2262.5|2270.4|2262.4|2270.5|2262.5|2270.4|2262.4|0
1770178760000|2026-02-04 04:19:20|2270.2|2262.2|2270.4|2262.4|2270.4|2262.4|2270.2|2262.2|0
1770178770000|2026-02-04 04:19:30|2270.2|2262.2|2270.4|2262.4|2270.4|2262.4|2270.2|2262.2|0
1770178780000|2026-02-04 04:19:40|2270.5|2262.5|2270.5|2262.5|2270.5|2262.5|2270.5|2262.5|0
1770178790000|2026-02-04 04:19:50|2270.4|2262.4|2270.4|2262.4|2270.4|2262.4|2270.4|2262.4|0
1770178800000|2026-02-04 04:20:00|2270.5|2262.5|2270.5|2262.5|2270.5|2262.5|2270.5|2262.5|0
1770178820000|2026-02-04 04:20:20|2270.4|2262.4|2270.4|2262.4|2270.4|2262.4|2270.4|2262.4|0
1770178830000|2026-02-04 04:20:30|2270.2|2262.2|2270.2|2262.2|2270.4|2262.4|2270.2|2262.2|0
1770178840000|2026-02-04 04:20:40|2270.4|2262.4|2270.1|2262.1|2270.4|2262.4|2270.1|2262.1|0
1770178850000|2026-02-04 04:20:50|2269.9|2261.9|2269.9|2261.9|2269.9|2261.9|2269.9|2261.9|0
1770178860000|2026-02-04 04:21:00|2266.4|2264.9|2268.5|2260.5|2268.5|2265|2266.4|2260.5|8
1770178870000|2026-02-04 04:21:10|2268.6|2260.6|2268.6|2260.6|2268.6|2260.6|2268.5|2260.5|0
1770178890000|2026-02-04 04:21:30|2268.5|2260.5|2268.5|2260.5|2268.5|2260.5|2268.5|2260.5|0
1770178910000|2026-02-04 04:21:50|2269.1|2261.1|2268.8|2260.8|2269.1|2261.1|2268.7|2260.7|0
1770178920000|2026-02-04 04:22:00|2268.6|2260.6|2268.6|2260.6|2268.6|2260.6|2268.6|2260.6|0
1770178930000|2026-02-04 04:22:10|2268.4|2260.4|2268.8|2260.8|2269.1|2261.1|2268.4|2260.4|0
1770178940000|2026-02-04 04:22:20|2269.3|2261.3|2269.4|2261.4|2269.4|2261.4|2269.3|2261.3|1
1770178950000|2026-02-04 04:22:30|2269.3|2261.3|2269.2|2261.2|2269.3|2261.3|2269.2|2261.2|0
1770179000000|2026-02-04 04:23:20|2269.3|2261.3|2268.7|2260.7|2269.3|2261.3|2268.7|2260.7|0
1770179010000|2026-02-04 04:23:30|2269.2|2261.2|2269.2|2261.2|2269.2|2261.2|2269.2|2261.2|0
1770179020000|2026-02-04 04:23:40|2269.8|2261.8|2267.1|2265.6|2269.9|2265.6|2267.1|2261.8|1
1770179030000|2026-02-04 04:23:50|2269.9|2261.9|2268.8|2260.8|2269.9|2261.9|2268.7|2260.7|3
1770179040000|2026-02-04 04:24:00|2268.7|2260.7|2268.2|2260.2|2268.7|2260.7|2268.2|2260.2|0
1770179050000|2026-02-04 04:24:10|2268.4|2260.4|2266.1|2258.1|2268.4|2260.4|2264.4|2256.4|2
1770179060000|2026-02-04 04:24:20|2266|2258|2267.3|2259.3|2267.3|2259.3|2266|2258|0
1770179070000|2026-02-04 04:24:30|2267.2|2259.2|2266.4|2258.4|2267.2|2259.2|2266.2|2258.2|1
1770179080000|2026-02-04 04:24:40|2265.5|2257.5|2265|2257|2265.8|2257.8|2265|2257|4
1770179090000|2026-02-04 04:24:50|2265.1|2257.1|2264.5|2256.5|2265.3|2257.3|2264|2256|3
1770179100000|2026-02-04 04:25:00|2264.6|2256.6|2265.3|2257.3|2265.3|2257.3|2264.6|2256.6|0
1770179110000|2026-02-04 04:25:10|2265.4|2257.4|2264.6|2256.6|2265.4|2257.4|2264.6|2256.6|0
1770179120000|2026-02-04 04:25:20|2264.8|2256.8|2264.7|2256.7|2264.9|2256.9|2263.8|2255.8|1
1770179130000|2026-02-04 04:25:30|2264.6|2256.6|2264.6|2256.6|2264.7|2256.7|2264.6|2256.6|0
1770179140000|2026-02-04 04:25:40|2264.7|2256.7|2265.1|2257.1|2265.1|2257.1|2264.6|2256.6|0
1770179150000|2026-02-04 04:25:50|2265.2|2257.2|2267.9|2259.9|2268|2260|2265.2|2257.2|1
1770179160000|2026-02-04 04:26:00|2267.4|2259.4|2266.5|2258.5|2267.4|2259.4|2266.4|2258.4|1
1770179170000|2026-02-04 04:26:10|2266.4|2258.4|2266.4|2258.4|2266.4|2258.4|2266.4|2258.4|0
1770179190000|2026-02-04 04:26:30|2266.3|2258.3|2266|2258|2266.3|2258.3|2265.7|2257.7|0
1770179210000|2026-02-04 04:26:50|2266.1|2258.1|2266.1|2258.1|2266.1|2258.1|2266.1|2258.1|0
1770179220000|2026-02-04 04:27:00|2266.2|2258.2|2267.3|2259.3|2267.3|2259.3|2266.1|2258.1|0
1770179230000|2026-02-04 04:27:10|2267|2259|2265.4|2257.4|2267|2259|2265.4|2257.4|1
1770179240000|2026-02-04 04:27:20|2265.5|2257.5|2265.4|2257.4|2265.5|2257.5|2265.4|2257.4|0
1770179250000|2026-02-04 04:27:30|2265.5|2257.5|2265.7|2257.7|2265.8|2257.8|2265.4|2257.4|0
1770179260000|2026-02-04 04:27:40|2265.8|2257.8|2265.4|2257.4|2265.8|2257.8|2265.1|2257.1|0
1770179270000|2026-02-04 04:27:50|2265.3|2257.3|2265.2|2257.2|2265.3|2257.3|2265.1|2257.1|0
1770179280000|2026-02-04 04:28:00|2265.1|2257.1|2264.9|2256.9|2265.4|2257.4|2264.9|2256.9|0
1770179290000|2026-02-04 04:28:10|2265|2257|2265.1|2257.1|2265.1|2257.1|2264.8|2256.8|0
1770179300000|2026-02-04 04:28:20|2264.3|2256.3|2264.1|2256.1|2264.3|2256.3|2264|2256|2
1770179310000|2026-02-04 04:28:30|2264|2256|2264.5|2256.5|2264.7|2256.7|2264|2256|0
1770179320000|2026-02-04 04:28:40|2264.7|2256.7|2265|2257|2265.3|2257.3|2264.7|2256.7|0
1770179330000|2026-02-04 04:28:50|2265.1|2257.1|2265.1|2257.1|2265.1|2257.1|2265.1|2257.1|0
1770179340000|2026-02-04 04:29:00|2265|2257|2265.2|2257.2|2265.2|2257.2|2265|2257|0
1770179350000|2026-02-04 04:29:10|2265.1|2257.1|2266.2|2258.2|2266.3|2258.3|2265.1|2257.1|0
1770179360000|2026-02-04 04:29:20|2265.6|2257.6|2265.6|2257.6|2265.6|2257.6|2265.6|2257.6|1
1770179370000|2026-02-04 04:29:30|2265.7|2257.7|2265.6|2257.6|2265.7|2257.7|2265.5|2257.5|0
1770179380000|2026-02-04 04:29:40|2265.5|2257.5|2265.5|2257.5|2265.6|2257.6|2265.5|2257.5|0
1770179390000|2026-02-04 04:29:50|2265.4|2257.4|2265.2|2257.2|2265.4|2257.4|2265.2|2257.2|0
1770179410000|2026-02-04 04:30:10|2260.8|2259.3|2265.1|2257.1|2265.1|2259.3|2260.8|2257.1|2
1770179420000|2026-02-04 04:30:20|2265|2257|2264.7|2256.7|2265|2257|2264.7|2256.7|0
1770179430000|2026-02-04 04:30:30|2264.6|2256.6|2260.6|2259.1|2264.6|2259.1|2260.6|2256.6|0
1770179450000|2026-02-04 04:30:50|2260.5|2259|2265|2257|2265.1|2259.1|2260.5|2257|4
1770179460000|2026-02-04 04:31:00|2265.1|2257.1|2265.8|2257.8|2265.8|2257.8|2264.8|2256.8|0
1770179470000|2026-02-04 04:31:10|2265.6|2257.6|2266|2258|2266.3|2258.3|2265.6|2257.6|0
1770179480000|2026-02-04 04:31:20|2266.2|2258.2|2266.5|2258.5|2266.5|2258.5|2266.2|2258.2|0
1770179490000|2026-02-04 04:31:30|2266.6|2258.6|2266.2|2258.2|2266.7|2258.7|2266.2|2258.2|0
1770179500000|2026-02-04 04:31:40|2266.3|2258.3|2267.7|2259.7|2267.7|2259.7|2266.3|2258.3|0
1770179510000|2026-02-04 04:31:50|2267.8|2259.8|2268|2260|2268|2260|2267.8|2259.8|0
1770179520000|2026-02-04 04:32:00|2267.9|2259.9|2267.7|2259.7|2268|2260|2267.5|2259.5|0
1770179530000|2026-02-04 04:32:10|2267.6|2259.6|2267.4|2259.4|2267.6|2259.6|2267.2|2259.2|0
1770179540000|2026-02-04 04:32:20|2267.5|2259.5|2267.7|2259.7|2267.9|2259.9|2266.9|2258.9|0
1770179550000|2026-02-04 04:32:30|2267.8|2259.8|2267.7|2259.7|2267.8|2259.8|2267.7|2259.7|0
1770179560000|2026-02-04 04:32:40|2267.6|2259.6|2267.5|2259.5|2267.6|2259.6|2267.5|2259.5|0
1770179570000|2026-02-04 04:32:50|2267.6|2259.6|2267.7|2259.7|2267.7|2259.7|2267.6|2259.6|0
1770179590000|2026-02-04 04:33:10|2267.6|2259.6|2267.6|2259.6|2267.6|2259.6|2267.6|2259.6|0
1770179600000|2026-02-04 04:33:20|2267.7|2259.7|2267.8|2259.8|2268|2260|2267.7|2259.7|0
1770179610000|2026-02-04 04:33:30|2267.7|2259.7|2267.8|2259.8|2267.8|2259.8|2267.7|2259.7|0
1770179640000|2026-02-04 04:34:00|2267.7|2259.7|2267.7|2259.7|2267.7|2259.7|2267.7|2259.7|0
1770179680000|2026-02-04 04:34:40|2267.6|2259.6|2267.6|2259.6|2267.6|2259.6|2267.6|2259.6|0
1770179690000|2026-02-04 04:34:50|2267.5|2259.5|2267.2|2259.2|2267.5|2259.5|2266.3|2258.3|0
1770179700000|2026-02-04 04:35:00|2267.3|2259.3|2267.2|2259.2|2267.3|2259.3|2267.2|2259.2|0
1770179710000|2026-02-04 04:35:10|2267.3|2259.3|2266.8|2258.8|2267.3|2259.3|2266.8|2258.8|0
1770179720000|2026-02-04 04:35:20|2266.9|2258.9|2268.8|2260.8|2268.8|2260.8|2266.9|2258.9|2
1770179730000|2026-02-04 04:35:30|2269|2261|2270.8|2262.8|2270.9|2262.9|2269|2261|1
1770179740000|2026-02-04 04:35:40|2270.9|2262.9|2270.7|2262.7|2270.9|2262.9|2270.7|2262.7|0
1770179750000|2026-02-04 04:35:50|2270.8|2262.8|2270.8|2262.8|2270.8|2262.8|2270.8|2262.8|0
1770179760000|2026-02-04 04:36:00|2270.7|2262.7|2270.4|2262.4|2270.7|2262.7|2269.8|2261.8|0
1770179770000|2026-02-04 04:36:10|2270.2|2262.2|2270|2262|2270.2|2262.2|2270|2262|0
1770179780000|2026-02-04 04:36:20|2269.9|2261.9|2269.9|2261.9|2269.9|2261.9|2269.9|2261.9|0
1770179790000|2026-02-04 04:36:30|2270|2262|2269.8|2261.8|2270|2262|2269.8|2261.8|0
1770179800000|2026-02-04 04:36:40|2269.7|2261.7|2269.6|2261.6|2269.7|2261.7|2269.6|2261.6|0
1770179810000|2026-02-04 04:36:50|2269.7|2261.7|2270.1|2262.1|2270.2|2262.2|2269.6|2261.6|0
1770179820000|2026-02-04 04:37:00|2269.9|2261.9|2269.9|2261.9|2269.9|2261.9|2269.9|2261.9|0
1770179860000|2026-02-04 04:37:40|2265.3|2263.8|2269.9|2261.9|2269.9|2263.8|2265.3|2261.9|1
1770179870000|2026-02-04 04:37:50|2269.7|2261.7|2269|2261|2269.7|2261.7|2268.8|2260.8|0
1770179880000|2026-02-04 04:38:00|2269.2|2261.2|2268.9|2260.9|2269.2|2261.2|2268.9|2260.9|0
1770179890000|2026-02-04 04:38:10|2268.7|2260.7|2268.9|2260.9|2268.9|2260.9|2268.6|2260.6|0
1770179900000|2026-02-04 04:38:20|2268.8|2260.8|2268.9|2260.9|2268.9|2260.9|2268.8|2260.8|0
1770179910000|2026-02-04 04:38:30|2268.8|2260.8|2268.9|2260.9|2268.9|2260.9|2268.8|2260.8|0
1770179920000|2026-02-04 04:38:40|2268.8|2260.8|2268.9|2260.9|2268.9|2260.9|2268.8|2260.8|0
1770179940000|2026-02-04 04:39:00|2269|2261|2269|2261|2269|2261|2269|2261|0
1770179960000|2026-02-04 04:39:20|2269.8|2261.8|2270|2262|2270|2262|2269.8|2261.8|0
1770179970000|2026-02-04 04:39:30|2270.1|2262.1|2271.1|2263.1|2271.1|2263.1|2270.1|2262.1|0
1770179980000|2026-02-04 04:39:40|2271.8|2263.8|2271.8|2263.8|2271.8|2263.8|2271.8|2263.8|0
1770179990000|2026-02-04 04:39:50|2269.3|2267.8|2271.3|2263.3|2271.3|2267.8|2269.3|2263|12
1770180020000|2026-02-04 04:40:20|2271.4|2263.4|2270.7|2262.7|2271.4|2263.4|2270.7|2262.7|0
1770180030000|2026-02-04 04:40:30|2271.3|2263.3|2271.2|2263.2|2271.3|2263.3|2271.1|2263.1|2
1770180040000|2026-02-04 04:40:40|2271.3|2263.3|2271.5|2263.5|2271.5|2263.5|2271.3|2263.3|0
1770180050000|2026-02-04 04:40:50|2271.6|2263.6|2273.5|2265.5|2273.7|2265.7|2271.6|2263.6|1
1770180060000|2026-02-04 04:41:00|2273.4|2265.4|2273.6|2265.6|2273.6|2265.6|2273.4|2265.4|0
1770180070000|2026-02-04 04:41:10|2273.7|2265.7|2275|2267|2275|2267|2273.4|2265.4|0
1770180080000|2026-02-04 04:41:20|2274|2266|2274.6|2266.6|2274.6|2266.6|2273.9|2265.9|2
1770180090000|2026-02-04 04:41:30|2274.8|2266.8|2274.5|2266.5|2274.8|2266.8|2274.4|2266.4|1
1770180100000|2026-02-04 04:41:40|2275.7|2267.7|2275.7|2267.7|2275.7|2267.7|2275.6|2267.6|3
1770180110000|2026-02-04 04:41:50|2275.6|2267.6|2275.7|2267.7|2275.7|2267.7|2275.6|2267.6|0
1770180120000|2026-02-04 04:42:00|2275.6|2267.6|2275.4|2267.4|2275.7|2267.7|2275.4|2267.4|0
1770180140000|2026-02-04 04:42:20|2275.5|2267.5|2275.4|2267.4|2275.5|2267.5|2275.4|2267.4|0
1770180150000|2026-02-04 04:42:30|2275.3|2267.3|2274.9|2266.9|2275.3|2267.3|2274.9|2266.9|0
1770180160000|2026-02-04 04:42:40|2274.8|2266.8|2273.4|2265.4|2274.8|2266.8|2273.3|2265.3|0
1770180170000|2026-02-04 04:42:50|2273.3|2265.3|2273.3|2265.3|2273.4|2265.4|2273.3|2265.3|0
1770180180000|2026-02-04 04:43:00|2273.4|2265.4|2272.8|2264.8|2273.4|2265.4|2272.8|2264.8|0
1770180210000|2026-02-04 04:43:30|2273|2265|2272.8|2264.8|2273|2265|2272.8|2264.8|0
1770180220000|2026-02-04 04:43:40|2272.9|2264.9|2271.9|2263.9|2272.9|2264.9|2271.9|2263.9|0
1770180230000|2026-02-04 04:43:50|2271|2263|2271.4|2263.4|2271.4|2263.4|2271|2263|0
1770180240000|2026-02-04 04:44:00|2271.2|2263.2|2271.2|2263.2|2271.2|2263.2|2271.2|2263.2|2
1770180250000|2026-02-04 04:44:10|2271|2263|2271.3|2263.3|2271.3|2263.3|2271|2263|0
1770180260000|2026-02-04 04:44:20|2271.4|2263.4|2271.5|2263.5|2271.5|2263.5|2271.4|2263.4|0
1770180270000|2026-02-04 04:44:30|2271.3|2263.3|2271.7|2263.7|2271.7|2263.7|2271.3|2263.3|0
1770180290000|2026-02-04 04:44:50|2271.6|2263.6|2273.2|2265.2|2273.3|2265.3|2271.6|2263.6|1
1770180300000|2026-02-04 04:45:00|2272.8|2264.8|2273.1|2265.1|2273.1|2265.1|2272.8|2264.8|0
1770180310000|2026-02-04 04:45:10|2272.9|2264.9|2272.9|2264.9|2273.1|2265.1|2272.9|2264.9|0
1770180320000|2026-02-04 04:45:20|2273|2265|2274.8|2266.8|2275|2267|2273|2265|1
1770180330000|2026-02-04 04:45:30|2274.6|2266.6|2274.9|2266.9|2274.9|2266.9|2274.4|2266.4|0
1770180350000|2026-02-04 04:45:50|2274.6|2266.6|2274.9|2266.9|2274.9|2266.9|2274.6|2266.6|0
1770180370000|2026-02-04 04:46:10|2274.8|2266.8|2274.6|2266.6|2274.8|2266.8|2274.6|2266.6|0
1770180380000|2026-02-04 04:46:20|2274.5|2266.5|2274.4|2266.4|2274.5|2266.5|2274.4|2266.4|0
1770180390000|2026-02-04 04:46:30|2274.3|2266.3|2275|2267|2275|2267|2274.3|2266.3|0
1770180400000|2026-02-04 04:46:40|2274.8|2266.8|2275|2267|2275|2267|2274.7|2266.7|0
1770180410000|2026-02-04 04:46:50|2274.9|2266.9|2275.6|2267.6|2275.6|2267.6|2274.9|2266.9|0
1770180420000|2026-02-04 04:47:00|2275.8|2267.8|2275.5|2267.5|2275.9|2267.9|2275.4|2267.4|0
1770180430000|2026-02-04 04:47:10|2275.4|2267.4|2275.4|2267.4|2275.4|2267.4|2275.4|2267.4|0
1770180440000|2026-02-04 04:47:20|2275.5|2267.5|2275.5|2267.5|2275.5|2267.5|2275.4|2267.4|0
1770180450000|2026-02-04 04:47:30|2275.4|2267.4|2275.3|2267.3|2275.5|2267.5|2275.3|2267.3|0
1770180460000|2026-02-04 04:47:40|2275.4|2267.4|2275.5|2267.5|2275.5|2267.5|2275.4|2267.4|0
1770180470000|2026-02-04 04:47:50|2275.6|2267.6|2275.8|2267.8|2275.8|2267.8|2275.6|2267.6|0
1770180480000|2026-02-04 04:48:00|2275.9|2267.9|2275.6|2267.6|2275.9|2267.9|2275.6|2267.6|0
1770180490000|2026-02-04 04:48:10|2275.5|2267.5|2275.5|2267.5|2275.5|2267.5|2275.5|2267.5|0
1770180500000|2026-02-04 04:48:20|2276|2268|2276.1|2268.1|2276.1|2268.1|2276|2268|0
1770180510000|2026-02-04 04:48:30|2276|2268|2276.3|2268.3|2276.3|2268.3|2276|2268|0
1770180530000|2026-02-04 04:48:50|2272.5|2271|2276.1|2268.1|2276.3|2272.1|2272.5|2267.9|2
1770180540000|2026-02-04 04:49:00|2275.8|2267.8|2279.1|2271.1|2279.3|2271.6|2273.1|2267.8|5
1770180550000|2026-02-04 04:49:10|2279|2271|2278.9|2270.9|2279|2271|2278.9|2270.9|0
1770180560000|2026-02-04 04:49:20|2278.8|2270.8|2278|2270|2278.8|2270.8|2277.9|2269.9|0
1770180570000|2026-02-04 04:49:30|2277.9|2269.9|2278.2|2270.2|2278.2|2270.2|2277.9|2269.9|0
1770180580000|2026-02-04 04:49:40|2278|2270|2278|2270|2278|2270|2278|2270|0
1770180590000|2026-02-04 04:49:50|2277.8|2269.8|2278|2270|2278|2270|2277.7|2269.7|0
1770180600000|2026-02-04 04:50:00|2278.5|2270.5|2278.5|2270.5|2278.5|2270.5|2278.5|2270.5|0
1770180610000|2026-02-04 04:50:10|2278.4|2270.4|2278.3|2270.3|2278.6|2270.6|2278.3|2270.3|0
1770180620000|2026-02-04 04:50:20|2278|2270|2278.2|2270.2|2278.2|2270.2|2278|2270|1
1770180630000|2026-02-04 04:50:30|2278|2270|2277.9|2269.9|2278.1|2270.1|2277.9|2269.9|0
1770180640000|2026-02-04 04:50:40|2277.8|2269.8|2278.1|2270.1|2278.2|2270.2|2277.8|2269.8|0
1770180650000|2026-02-04 04:50:50|2278.2|2270.2|2278.3|2270.3|2278.4|2270.4|2278|2270|1
1770180660000|2026-02-04 04:51:00|2278.4|2270.4|2278|2270|2278.4|2270.4|2278|2270|0
1770180670000|2026-02-04 04:51:10|2278.1|2270.1|2278.1|2270.1|2278.4|2270.4|2277.5|2269.5|1
1770180680000|2026-02-04 04:51:20|2278.3|2270.3|2276.9|2268.9|2278.5|2270.5|2276.9|2268.9|0
1770180690000|2026-02-04 04:51:30|2277.3|2269.3|2278.4|2270.4|2278.4|2270.4|2277.1|2269.1|0
1770180700000|2026-02-04 04:51:40|2278.3|2270.3|2278.2|2270.2|2278.3|2270.3|2278.2|2270.2|0
1770180710000|2026-02-04 04:51:50|2278.1|2270.1|2278|2270|2278.1|2270.1|2278|2270|0
1770180720000|2026-02-04 04:52:00|2277.9|2269.9|2278.1|2270.1|2278.1|2270.1|2277.9|2269.9|0
1770180730000|2026-02-04 04:52:10|2278|2270|2278|2270|2278|2270|2278|2270|0
1770180740000|2026-02-04 04:52:20|2278.1|2270.1|2279.3|2271.3|2279.3|2271.3|2278.1|2270.1|0
1770180750000|2026-02-04 04:52:30|2279.7|2271.7|2280|2272|2280|2272|2279.7|2271.7|0
1770180760000|2026-02-04 04:52:40|2277.2|2275.7|2279.7|2271.7|2279.7|2275.7|2277.2|2271.7|1
1770180770000|2026-02-04 04:52:50|2279.6|2271.6|2279.6|2271.6|2279.6|2271.6|2279.6|2271.6|0
1770180780000|2026-02-04 04:53:00|2279.7|2271.7|2279.5|2271.5|2279.7|2271.7|2279.5|2271.5|0
1770180800000|2026-02-04 04:53:20|2279.7|2271.7|2279.5|2271.5|2279.7|2271.7|2279.5|2271.5|0
1770180820000|2026-02-04 04:53:40|2279.7|2271.7|2279.7|2271.7|2279.7|2271.7|2279.7|2271.7|0
1770180830000|2026-02-04 04:53:50|2279.8|2271.8|2279.7|2271.7|2279.8|2271.8|2279.7|2271.7|0
1770180880000|2026-02-04 04:54:40|2279.8|2271.8|2275.8|2274.3|2279.8|2274.3|2275.8|2271.7|0
1770180890000|2026-02-04 04:54:50|2278.3|2270.3|2275.9|2274.4|2278.7|2274.4|2275.9|2270.3|2
1770180900000|2026-02-04 04:55:00|2276.2|2274.7|2279.9|2271.9|2279.9|2274.7|2276.2|2271.9|2
1770180910000|2026-02-04 04:55:10|2280|2272|2279.9|2271.9|2280|2275|2276.5|2271.9|0
1770180930000|2026-02-04 04:55:30|2277.2|2275.7|2279.1|2271.1|2279.1|2275.7|2277.2|2271.1|1
1770180940000|2026-02-04 04:55:40|2279.4|2271.4|2279.4|2271.4|2279.4|2271.4|2279.4|2271.4|0
1770180960000|2026-02-04 04:56:00|2279.1|2271.1|2278.3|2270.3|2279.1|2271.1|2278.2|2270.2|0
1770180980000|2026-02-04 04:56:20|2277.4|2269.4|2277.7|2269.7|2277.7|2269.7|2277.4|2269.4|2
1770180990000|2026-02-04 04:56:30|2278.1|2270.1|2278.3|2270.3|2278.5|2270.5|2278|2270|0
1770181000000|2026-02-04 04:56:40|2278.5|2270.5|2278.6|2270.6|2278.6|2270.6|2278.1|2270.1|0
1770181010000|2026-02-04 04:56:50|2278.5|2270.5|2278.4|2270.4|2278.5|2270.5|2278|2270|0
1770181020000|2026-02-04 04:57:00|2278.1|2270.1|2278.4|2270.4|2278.4|2270.4|2278.1|2270.1|0
1770181030000|2026-02-04 04:57:10|2275.2|2273.7|2283|2275|2283|2277.6|2275.2|2273.7|6
1770181040000|2026-02-04 04:57:20|2282.7|2274.7|2282.9|2274.9|2282.9|2274.9|2282.7|2274.7|0
1770181050000|2026-02-04 04:57:30|2282.8|2274.8|2282.8|2274.8|2282.9|2274.9|2282.8|2274.8|0
1770181070000|2026-02-04 04:57:50|2282.9|2274.9|2279.8|2278.3|2282.9|2278.3|2279.8|2274.8|0
1770181120000|2026-02-04 04:58:40|2282.8|2274.8|2283|2275|2283|2278.4|2279.9|2274.6|1
1770181130000|2026-02-04 04:58:50|2282.9|2274.9|2283|2275|2283|2278.5|2280|2274.9|1
1770181140000|2026-02-04 04:59:00|2279.7|2278.2|2281.3|2273.3|2281.5|2278.2|2279.5|2273|2
1770181170000|2026-02-04 04:59:30|2281.4|2273.4|2281.4|2273.4|2281.7|2273.7|2281.4|2273.4|0
1770181180000|2026-02-04 04:59:40|2281.5|2273.5|2281.4|2273.4|2281.5|2273.5|2281.4|2273.4|0
1770181190000|2026-02-04 04:59:50|2281.2|2273.2|2278.1|2276.6|2281.2|2276.6|2278.1|2272.4|1
1770181200000|2026-02-04 05:00:00|2278|2276.5|2280.3|2272.3|2280.8|2276.5|2278|2271.2|2
1770181210000|2026-02-04 05:00:10|2280.5|2272.5|2280.8|2272.8|2280.9|2272.9|2280.5|2272.5|0
1770181220000|2026-02-04 05:00:20|2280.9|2272.9|2281|2273|2281|2273|2280.8|2272.8|0
1770181230000|2026-02-04 05:00:30|2277.8|2276.3|2280.8|2272.8|2280.9|2276.3|2277.8|2272.5|0
1770181240000|2026-02-04 05:00:40|2277.9|2276.4|2278|2276.5|2278|2276.5|2277.7|2276.2|0
1770181250000|2026-02-04 05:00:50|2282.1|2274.1|2279.6|2278.1|2282.2|2278.1|2279.4|2273.7|11
1770181260000|2026-02-04 05:01:00|2279.5|2278|2282.8|2274.8|2282.9|2278.1|2279.3|2274.1|2
1770181270000|2026-02-04 05:01:10|2279.9|2278.4|2279.7|2278.2|2280.1|2278.6|2279.7|2278.2|1
1770181280000|2026-02-04 05:01:20|2282.3|2274.3|2282|2274|2282.3|2274.3|2282|2274|2
1770181290000|2026-02-04 05:01:30|2278.6|2277.1|2280.9|2272.9|2281.1|2277.1|2278.6|2272.7|1
1770181300000|2026-02-04 05:01:40|2280.7|2272.7|2280.4|2272.4|2280.8|2272.8|2280.4|2272.4|0
1770181310000|2026-02-04 05:01:50|2280.8|2272.8|2280.4|2272.4|2280.8|2272.8|2280.3|2272.3|0
1770181320000|2026-02-04 05:02:00|2280.2|2272.2|2278.6|2270.6|2280.2|2272.2|2278.4|2270.4|1
1770181330000|2026-02-04 05:02:10|2278.5|2270.5|2278.3|2270.3|2278.5|2270.5|2278.1|2270.1|0
1770181340000|2026-02-04 05:02:20|2278.1|2270.1|2277.8|2269.8|2278.3|2270.3|2277.6|2269.6|0
1770181350000|2026-02-04 05:02:30|2277.7|2269.7|2277.7|2269.7|2277.7|2269.7|2277.7|2269.7|0
1770181360000|2026-02-04 05:02:40|2277.5|2269.5|2277.8|2269.8|2277.9|2269.9|2277.3|2269.3|1
1770181370000|2026-02-04 05:02:50|2277.7|2269.7|2278.5|2270.5|2278.5|2270.5|2277.2|2269.2|0
1770181380000|2026-02-04 05:03:00|2279.1|2271.1|2278.8|2270.8|2279.1|2271.1|2278|2270|0
1770181390000|2026-02-04 05:03:10|2278.9|2270.9|2279.4|2271.4|2279.4|2271.4|2278.9|2270.9|0
1770181400000|2026-02-04 05:03:20|2279.3|2271.3|2278.7|2270.7|2279.3|2271.3|2278.7|2270.7|0
1770181410000|2026-02-04 05:03:30|2278.9|2270.9|2279.6|2271.6|2280.7|2272.7|2278.9|2270.9|1
1770181420000|2026-02-04 05:03:40|2279.8|2271.8|2279.5|2271.5|2279.8|2271.8|2279.5|2271.5|0
1770181430000|2026-02-04 05:03:50|2279.4|2271.4|2279|2271|2279.4|2271.4|2279|2271|0
1770181440000|2026-02-04 05:04:00|2278.8|2270.8|2279|2271|2279.1|2271.1|2278.7|2270.7|0
1770181450000|2026-02-04 05:04:10|2278.9|2270.9|2278.6|2270.6|2279.5|2271.5|2278.6|2270.6|0
1770181460000|2026-02-04 05:04:20|2278.7|2270.7|2278.6|2270.6|2278.7|2270.7|2278.6|2270.6|0
1770181470000|2026-02-04 05:04:30|2278.7|2270.7|2278.5|2270.5|2278.7|2270.7|2278.4|2270.4|1
1770181480000|2026-02-04 05:04:40|2278.4|2270.4|2278.2|2270.2|2278.7|2270.7|2278.2|2270.2|0
1770181490000|2026-02-04 05:04:50|2278.6|2270.6|2280|2272|2280|2273.9|2274.9|2270|2
1770181500000|2026-02-04 05:05:00|2280.1|2272.1|2281.7|2273.7|2281.7|2273.7|2280.1|2272.1|2
1770181510000|2026-02-04 05:05:10|2281.8|2273.8|2282.9|2274.9|2282.9|2274.9|2281.7|2273.7|0
1770181520000|2026-02-04 05:05:20|2283|2275|2285.9|2277.9|2287.5|2279.5|2279.9|2275|11
1770181530000|2026-02-04 05:05:30|2286.1|2278.1|2286.1|2278.1|2286.1|2278.1|2286.1|2278.1|0
1770181540000|2026-02-04 05:05:40|2286.7|2278.7|2285.6|2277.6|2287.1|2279.1|2285.6|2277.6|4
1770181550000|2026-02-04 05:05:50|2285.8|2277.8|2285.7|2277.7|2285.8|2277.8|2285.7|2277.7|0
1770181560000|2026-02-04 05:06:00|2285.8|2277.8|2285.8|2277.8|2285.8|2277.8|2285.8|2277.8|0
1770181570000|2026-02-04 05:06:10|2285.9|2277.9|2285.8|2277.8|2285.9|2277.9|2285.5|2277.5|2
1770181580000|2026-02-04 05:06:20|2285.9|2277.9|2286.2|2278.2|2286.2|2278.2|2285.9|2277.9|0
1770181600000|2026-02-04 05:06:40|2286|2278|2286|2278|2286|2278|2286|2278|0
1770181610000|2026-02-04 05:06:50|2285.8|2277.8|2285.6|2277.6|2285.8|2277.8|2285.6|2277.6|0
1770181620000|2026-02-04 05:07:00|2285.5|2277.5|2285.7|2277.7|2285.7|2277.7|2285.5|2277.5|0
1770181630000|2026-02-04 05:07:10|2285.9|2277.9|2285.8|2277.8|2285.9|2277.9|2285.8|2277.8|0
1770181640000|2026-02-04 05:07:20|2285.9|2277.9|2286.1|2278.1|2286.1|2278.1|2285.9|2277.9|0
1770181660000|2026-02-04 05:07:40|2286|2278|2286.2|2278.2|2286.2|2278.2|2286|2278|0
1770181680000|2026-02-04 05:08:00|2286.3|2278.3|2284.2|2276.2|2286.3|2278.3|2284.2|2276.2|2
1770181690000|2026-02-04 05:08:10|2284.3|2276.3|2283.8|2275.8|2284.3|2280.5|2282|2275.8|1
1770181700000|2026-02-04 05:08:20|2282.4|2274.4|2282.6|2274.6|2282.6|2274.6|2282.4|2274.4|1
1770181710000|2026-02-04 05:08:30|2282.4|2274.4|2282.4|2274.4|2282.4|2274.4|2282.4|2274.4|0
1770181720000|2026-02-04 05:08:40|2282.3|2274.3|2282.2|2274.2|2282.5|2274.5|2282.2|2274.2|0
1770181730000|2026-02-04 05:08:50|2282.1|2274.1|2281.3|2273.3|2282.1|2274.1|2280.7|2272.7|1
1770181740000|2026-02-04 05:09:00|2282.9|2274.9|2282.2|2274.2|2282.9|2274.9|2282.1|2274.1|0
1770181750000|2026-02-04 05:09:10|2281.9|2273.9|2279.4|2271.4|2282.5|2275.3|2276.8|2271.4|0
1770181760000|2026-02-04 05:09:20|2279.6|2271.6|2282.4|2274.4|2282.4|2274.4|2279.6|2271.6|2
1770181780000|2026-02-04 05:09:40|2282.5|2274.5|2283.3|2275.3|2283.3|2275.3|2282.5|2274.5|0
1770181790000|2026-02-04 05:09:50|2283.4|2275.4|2284|2276|2284|2276|2283.3|2275.3|0
1770181800000|2026-02-04 05:10:00|2284.1|2276.1|2283.9|2275.9|2284.1|2276.1|2283.9|2275.9|0
1770181810000|2026-02-04 05:10:10|2284|2276|2283.9|2275.9|2284|2276|2283.9|2275.9|0
1770181850000|2026-02-04 05:10:50|2282.4|2274.4|2281.4|2273.4|2282.4|2274.4|2281.4|2273.4|1
1770181860000|2026-02-04 05:11:00|2283|2275|2283|2275|2283|2275|2283|2275|3
1770181870000|2026-02-04 05:11:10|||||||||1
1770181900000|2026-02-04 05:11:40|2283.7|2275.7|2283.6|2275.6|2283.7|2275.7|2283.4|2275.4|1
1770181910000|2026-02-04 05:11:50|2281.4|2279.9|2283.6|2275.6|2283.6|2279.9|2281.4|2275.5|1
1770181920000|2026-02-04 05:12:00|2283.4|2275.4|2283.4|2275.4|2283.4|2275.4|2283.4|2275.4|0
1770181930000|2026-02-04 05:12:10|2283.2|2275.2|2283.2|2275.2|2283.2|2275.2|2283|2275|0
1770181940000|2026-02-04 05:12:20|2282.9|2274.9|2283.2|2275.2|2283.2|2275.2|2282.9|2274.9|0
1770181950000|2026-02-04 05:12:30|2283.7|2275.7|2283.7|2275.7|2283.7|2275.7|2283.7|2275.7|0
1770181960000|2026-02-04 05:12:40|2283.6|2275.6|2283.7|2275.7|2283.7|2275.7|2283.6|2275.6|0
1770181970000|2026-02-04 05:12:50|2284.2|2276.2|2284.2|2276.2|2284.2|2276.2|2284.2|2276.2|1
1770181980000|2026-02-04 05:13:00|2284.1|2276.1|2282.7|2274.7|2284.1|2276.1|2282.6|2274.6|0
1770181990000|2026-02-04 05:13:10|2282.8|2274.8|2282.8|2274.8|2282.8|2274.8|2282.6|2274.6|0
1770182000000|2026-02-04 05:13:20|2282.5|2274.5|2282.6|2274.6|2282.6|2274.6|2282.5|2274.5|0
1770182010000|2026-02-04 05:13:30|2282.5|2274.5|2282.6|2274.6|2282.6|2274.6|2282.5|2274.5|0
1770182020000|2026-02-04 05:13:40|2282.5|2274.5|2282.6|2274.6|2282.6|2274.6|2282.5|2274.5|0
1770182030000|2026-02-04 05:13:50|2282.7|2274.7|2283.4|2275.4|2283.6|2277.1|2278.6|2274.6|1
1770182050000|2026-02-04 05:14:10|2283.3|2275.3|2283.1|2275.1|2283.3|2275.3|2283.1|2275.1|0
1770182070000|2026-02-04 05:14:30|2283.2|2275.2|2283|2275|2283.2|2275.2|2282|2274|0
1770182080000|2026-02-04 05:14:40|2283.2|2275.2|2283.3|2275.3|2283.3|2275.3|2283.2|2275.2|0
1770182090000|2026-02-04 05:14:50|2283.2|2275.2|2283.3|2275.3|2283.3|2275.3|2283.2|2275.2|0
1770182100000|2026-02-04 05:15:00|2283.4|2275.4|2283.4|2275.4|2283.4|2275.4|2283.4|2275.4|0
1770182130000|2026-02-04 05:15:30|2283.5|2275.5|2283.5|2275.5|2283.5|2275.5|2283.5|2275.5|0
1770182140000|2026-02-04 05:15:40|2284.9|2276.9|2284.4|2276.4|2284.9|2276.9|2284.2|2276.2|1
1770182160000|2026-02-04 05:16:00|2284.3|2276.3|2283.3|2275.3|2284.3|2276.3|2283.2|2275.2|0
1770182170000|2026-02-04 05:16:10|2283.5|2275.5|2283.3|2275.3|2283.5|2275.5|2283.2|2275.2|0
1770182180000|2026-02-04 05:16:20|2283.2|2275.2|2283.6|2275.6|2283.6|2275.6|2283.2|2275.2|0
1770182190000|2026-02-04 05:16:30|2283.5|2275.5|2283.3|2275.3|2283.5|2275.5|2283.3|2275.3|0
1770182200000|2026-02-04 05:16:40|2283.5|2275.5|2281.4|2273.4|2283.5|2275.5|2281.4|2273.4|0
1770182210000|2026-02-04 05:16:50|2281.6|2273.6|2281.8|2273.8|2281.9|2273.9|2281.4|2273.4|0
1770182220000|2026-02-04 05:17:00|2281.7|2273.7|2282|2274|2282|2274|2281.7|2273.7|0
1770182240000|2026-02-04 05:17:20|2283|2275|2282.7|2274.7|2283|2275|2282.7|2274.7|1
1770182250000|2026-02-04 05:17:30|2282.9|2274.9|2282.9|2274.9|2282.9|2274.9|2282.8|2274.8|0
1770182260000|2026-02-04 05:17:40|2282.8|2274.8|2283|2275|2283|2275|2282.8|2274.8|0
1770182270000|2026-02-04 05:17:50|2283.1|2275.1|2283.7|2275.7|2283.7|2275.7|2283|2275|1
1770182280000|2026-02-04 05:18:00|2283.9|2275.9|2284.6|2276.6|2284.6|2279.5|2281|2275.9|2
1770182290000|2026-02-04 05:18:10|2285.6|2277.6|2285.9|2277.9|2286.4|2278.4|2285.6|2277.6|1
1770182300000|2026-02-04 05:18:20|2286|2278|2286|2278|2286|2278|2286|2278|1
1770182310000|2026-02-04 05:18:30|2285.7|2277.7|2285.1|2277.1|2285.8|2277.8|2285.1|2277.1|0
1770182320000|2026-02-04 05:18:40|2284.6|2276.6|2284.8|2276.8|2284.8|2276.8|2284.6|2276.6|0
1770182330000|2026-02-04 05:18:50|2285|2277|2284.7|2276.7|2285|2277|2284.7|2276.7|0
1770182340000|2026-02-04 05:19:00|2284|2276|2283.9|2275.9|2284|2277.1|2278.6|2275|2
1770182350000|2026-02-04 05:19:10|2284|2276|2284.9|2276.9|2284.9|2276.9|2284|2276|1
1770182360000|2026-02-04 05:19:20|2284.7|2276.7|2283.9|2275.9|2284.7|2276.7|2283.9|2275.9|0
1770182370000|2026-02-04 05:19:30|2284.6|2276.6|2283.6|2275.6|2284.6|2276.6|2283.6|2275.6|0
1770182380000|2026-02-04 05:19:40|2283.9|2275.9|2283.7|2275.7|2284.4|2276.4|2283.1|2275.1|0
1770182390000|2026-02-04 05:19:50|2284|2276|2284|2276|2284.1|2276.1|2283.9|2275.9|0
1770182400000|2026-02-04 05:20:00|2284.1|2276.1|2285.1|2277.1|2285.2|2277.2|2284.1|2276.1|0
1770182410000|2026-02-04 05:20:10|2285.5|2277.5|2285.6|2277.6|2285.6|2277.6|2285.5|2277.5|0
1770182440000|2026-02-04 05:20:40|2285.8|2277.8|2286.1|2278.1|2286.1|2278.1|2285.8|2277.8|0
1770182450000|2026-02-04 05:20:50|2285.9|2277.9|2286|2278|2286.1|2278.1|2285.9|2277.9|0
1770182460000|2026-02-04 05:21:00|2285.8|2277.8|2283.4|2275.4|2285.8|2277.8|2283.4|2275.4|2
1770182470000|2026-02-04 05:21:10|2281.6|2280.1|2285.7|2277.7|2285.7|2280.1|2281.6|2277.7|1
1770182480000|2026-02-04 05:21:20|2285.5|2277.5|2285.1|2277.1|2285.5|2277.5|2285.1|2277.1|0
1770182490000|2026-02-04 05:21:30|2285|2277|2285|2277|2285|2277|2285|2277|0
1770182500000|2026-02-04 05:21:40|2284.8|2276.8|2284.8|2276.8|2285.1|2277.1|2284.7|2276.7|0
1770182510000|2026-02-04 05:21:50|2284.7|2276.7|2283.6|2275.6|2284.7|2276.7|2283.6|2275.6|0
1770182530000|2026-02-04 05:22:10|2283.8|2275.8|2284|2276|2284|2276|2283.5|2275.5|1
1770182540000|2026-02-04 05:22:20|2283.7|2275.7|2284.3|2276.3|2284.3|2276.3|2283.7|2275.7|0
1770182550000|2026-02-04 05:22:30|2284.5|2276.5|2284.5|2276.5|2284.5|2276.5|2283.8|2275.8|0
1770182560000|2026-02-04 05:22:40|2284.2|2276.2|2286.1|2278.1|2286.1|2278.1|2284.2|2276.2|2
1770182570000|2026-02-04 05:22:50|2286.2|2278.2|2286.1|2278.1|2286.2|2278.2|2286.1|2278.1|0
1770182580000|2026-02-04 05:23:00|2286.2|2278.2|2286.2|2278.2|2286.2|2278.2|2286.2|2278.2|0
1770182590000|2026-02-04 05:23:10|2286.1|2278.1|2286.2|2278.2|2286.2|2278.2|2286.1|2278.1|1
1770182630000|2026-02-04 05:23:50|2286.1|2278.1|2286.1|2278.1|2286.2|2278.2|2286.1|2278.1|0
1770182640000|2026-02-04 05:24:00|2286.2|2278.2|2286.3|2278.3|2286.3|2278.3|2286.1|2278.1|1
1770182650000|2026-02-04 05:24:10|2284.6|2276.6|2285.2|2277.2|2285.2|2277.2|2284.6|2276.6|1
1770182660000|2026-02-04 05:24:20|2285|2277|2285|2277|2285|2277|2284.8|2276.8|1
1770182670000|2026-02-04 05:24:30|2285.2|2277.2|2284.5|2276.5|2285.3|2277.3|2284.2|2276.2|0
1770182680000|2026-02-04 05:24:40|2284.4|2276.4|2284|2276|2284.4|2276.4|2284|2276|0
1770182690000|2026-02-04 05:24:50|2283.8|2275.8|2284.1|2276.1|2284.1|2276.1|2283.8|2275.8|0
1770182700000|2026-02-04 05:25:00|2285.1|2277.1|2285.9|2277.9|2285.9|2278.5|2280|2276.8|3
1770182710000|2026-02-04 05:25:10|2286|2278|2286|2278|2286.3|2278.3|2286|2278|0
1770182720000|2026-02-04 05:25:20|2285.9|2277.9|2286.5|2278.5|2286.5|2278.5|2285.9|2277.9|0
1770182730000|2026-02-04 05:25:30|2286|2278|2286|2278|2286|2278|2286|2278|0
1770182740000|2026-02-04 05:25:40|2286.3|2278.3|2286.5|2278.5|2286.5|2278.5|2286.3|2278.3|0
1770182750000|2026-02-04 05:25:50|2286.2|2278.2|2286.2|2278.2|2286.5|2278.5|2286.2|2278.2|0
1770182760000|2026-02-04 05:26:00|2286.4|2278.4|2286.5|2278.5|2286.7|2278.7|2286.2|2278.2|0
1770182770000|2026-02-04 05:26:10|2286.7|2278.7|2287.6|2279.6|2288.8|2282.2|2283.7|2278.7|2
1770182780000|2026-02-04 05:26:20|2285.7|2284.2|2288.4|2280.4|2289|2284.7|2285.7|2280|2
1770182790000|2026-02-04 05:26:30|2288.2|2280.2|2287.5|2279.5|2288.2|2280.2|2287.5|2279.5|1
1770182800000|2026-02-04 05:26:40|2287.4|2279.4|2287|2279|2287.4|2279.4|2287|2279|0
1770182810000|2026-02-04 05:26:50|2287.3|2279.3|2287.3|2279.3|2287.3|2279.3|2287.1|2279.1|0
1770182820000|2026-02-04 05:27:00|2287.1|2279.1|2286.7|2278.7|2287.1|2279.1|2286.7|2278.7|0
1770182830000|2026-02-04 05:27:10|2286.8|2278.8|2286.6|2278.6|2286.8|2278.8|2286.6|2278.6|0
1770182840000|2026-02-04 05:27:20|2286.4|2278.4|2286.3|2278.3|2286.4|2278.4|2286.3|2278.3|0
1770182850000|2026-02-04 05:27:30|2286.4|2278.4|2286|2278|2286.4|2278.4|2285.8|2277.8|0
1770182860000|2026-02-04 05:27:40|2286.1|2278.1|2286.3|2278.3|2286.3|2278.3|2286.1|2278.1|0
1770182870000|2026-02-04 05:27:50|2286.4|2278.4|2286|2278|2286.4|2278.4|2286|2278|0
1770182890000|2026-02-04 05:28:10|2286.1|2278.1|2286.3|2278.3|2286.3|2278.3|2286.1|2278.1|0
1770182900000|2026-02-04 05:28:20|2286.5|2278.5|2287.8|2279.8|2288.4|2280.4|2286.5|2278.5|2
1770182920000|2026-02-04 05:28:40|2287.4|2279.4|2287.5|2279.5|2287.5|2279.5|2287.2|2279.2|0
1770182930000|2026-02-04 05:28:50|2287.2|2279.2|2287.1|2279.1|2287.3|2279.3|2287|2279|0
1770182940000|2026-02-04 05:29:00|2287.3|2279.3|2286.8|2278.8|2287.3|2279.3|2286.8|2278.8|0
1770182950000|2026-02-04 05:29:10|2287|2279|2286.8|2278.8|2287|2279|2286.8|2278.8|0
1770182960000|2026-02-04 05:29:20|2286.6|2278.6|2286.9|2278.9|2286.9|2278.9|2284.2|2276.2|6
1770182970000|2026-02-04 05:29:30|2286.7|2278.7|2287.1|2279.1|2287.8|2279.8|2286.7|2278.7|1
1770182980000|2026-02-04 05:29:40|2287.4|2279.4|2286.9|2278.9|2287.4|2279.4|2286.9|2278.9|0
1770182990000|2026-02-04 05:29:50|2287.1|2279.1|2287.3|2279.3|2287.4|2279.4|2287.1|2279.1|0
1770183000000|2026-02-04 05:30:00|2287.4|2279.4|2279|2271|2287.4|2279.4|2278.8|2270.8|29
1770183010000|2026-02-04 05:30:10|2278.9|2270.9|2283.6|2275.6|2287.2|2280.6|2278.9|2270.9|7
1770183020000|2026-02-04 05:30:20|2283.5|2275.5|2280.1|2272.1|2283.5|2275.5|2279.6|2271.6|3
1770183030000|2026-02-04 05:30:30|2279.9|2271.9|2279|2271|2280.9|2274.9|2276.4|2270.1|4
1770183040000|2026-02-04 05:30:40|2278.8|2270.8|2278.3|2270.3|2279.1|2271.9|2273.4|2269.7|8
1770183050000|2026-02-04 05:30:50|2278.5|2270.5|2279.7|2271.7|2279.7|2271.7|2278.5|2270.5|2
1770183060000|2026-02-04 05:31:00|2279.6|2271.6|2284.8|2276.8|2284.8|2276.8|2279.6|2271.6|6
1770183070000|2026-02-04 05:31:10|2284.7|2276.7|2285.8|2277.8|2285.8|2277.8|2284.7|2276.7|5
1770183080000|2026-02-04 05:31:20|2285.9|2277.9|2286.1|2278.1|2286.1|2279.7|2281.2|2276.9|8
1770183090000|2026-02-04 05:31:30|2286.8|2278.8|2282.7|2274.7|2287.2|2279.2|2282.7|2274.7|9
1770183100000|2026-02-04 05:31:40|2282.8|2274.8|2281.7|2273.7|2283.2|2275.5|2277|2272.4|3
1770183110000|2026-02-04 05:31:50|2281.6|2273.6|2281|2273|2282.3|2274.3|2280.9|2272.9|7
1770183120000|2026-02-04 05:32:00|2281.4|2273.4|2279.2|2271.2|2281.9|2273.9|2278.9|2270.9|10
1770183130000|2026-02-04 05:32:10|2279.4|2271.4|2278|2270|2280.2|2272.2|2277.3|2269.3|10
1770183140000|2026-02-04 05:32:20|2278.1|2270.1|2279|2271|2279.1|2271.1|2277.2|2269.2|3
1770183150000|2026-02-04 05:32:30|2278.6|2270.6|2282.5|2274.5|2283.1|2275.1|2278.6|2270.6|3
1770183160000|2026-02-04 05:32:40|2282.8|2274.8|2283.5|2275.5|2283.5|2277.8|2279|2271|7
1770183170000|2026-02-04 05:32:50|2282.9|2274.9|2281.8|2273.8|2283.9|2277.1|2278.6|2273.4|6
1770183180000|2026-02-04 05:33:00|2281.5|2273.5|2280.8|2272.8|2283|2275|2280.6|2272.6|0
1770183190000|2026-02-04 05:33:10|2281|2273|2280.7|2272.7|2282.3|2274.3|2280.6|2272.6|2
1770183200000|2026-02-04 05:33:20|2280.6|2272.6|2280.1|2272.1|2280.6|2272.6|2279|2271|0
1770183210000|2026-02-04 05:33:30|2280|2272|2284.7|2276.7|2285.1|2277.1|2280|2272|7
1770183220000|2026-02-04 05:33:40|2284.4|2276.4|2282.5|2274.5|2284.4|2276.4|2282.5|2274.5|0
1770183230000|2026-02-04 05:33:50|2282.4|2274.4|2282.2|2274.2|2282.4|2274.4|2281.9|2273.9|1
1770183240000|2026-02-04 05:34:00|2282.1|2274.1|2281.9|2273.9|2282.1|2274.1|2281.9|2273.9|0
1770183250000|2026-02-04 05:34:10|2282|2274|2282.3|2274.3|2282.5|2278|2279.5|2274|4
1770183260000|2026-02-04 05:34:20|2282.1|2274.1|2283.6|2275.6|2284.1|2278.2|2279.5|2274.1|1
1770183270000|2026-02-04 05:34:30|2283.5|2275.5|2282.8|2274.8|2283.5|2275.5|2282.6|2274.6|0
1770183280000|2026-02-04 05:34:40|2282.6|2274.6|2277.7|2269.7|2282.8|2274.8|2277.7|2269.7|5
1770183290000|2026-02-04 05:34:50|2277.8|2269.8|2277.9|2269.9|2277.9|2269.9|2277.4|2269.4|0
1770183300000|2026-02-04 05:35:00|2277.6|2269.6|2278.4|2270.4|2279.1|2271.1|2277.6|2269.6|2
1770183310000|2026-02-04 05:35:10|2278.5|2270.5|2278.4|2270.4|2278.5|2270.5|2278.1|2270.1|0
1770183320000|2026-02-04 05:35:20|2278.3|2270.3|2279|2271|2279.2|2271.2|2278.3|2270.3|0
1770183330000|2026-02-04 05:35:30|2278.9|2270.9|2280.3|2272.3|2280.3|2272.3|2278.9|2270.9|1
1770183340000|2026-02-04 05:35:40|2280.2|2272.2|2278|2270|2280.2|2272.2|2278|2270|1
1770183350000|2026-02-04 05:35:50|2277.9|2269.9|2277.8|2269.8|2278|2270|2277.3|2269.3|1
1770183360000|2026-02-04 05:36:00|2277.7|2269.7|2277.9|2269.9|2279.8|2271.8|2277.7|2269.7|0
1770183370000|2026-02-04 05:36:10|2277.8|2269.8|2277.3|2269.3|2277.9|2269.9|2277.3|2269.3|0
1770183380000|2026-02-04 05:36:20|2277.2|2269.2|2276|2268|2277.2|2269.2|2275.1|2267.1|6
1770183390000|2026-02-04 05:36:30|2276.2|2268.2|2275.8|2267.8|2276.2|2268.2|2275.8|2267.8|1
1770183400000|2026-02-04 05:36:40|2275.9|2267.9|2276.9|2268.9|2277.1|2269.1|2275.9|2267.9|0
1770183410000|2026-02-04 05:36:50|2277.1|2269.1|2278|2270|2278.5|2270.5|2276.9|2268.9|0
1770183420000|2026-02-04 05:37:00|2278.1|2270.1|2276.1|2268.1|2278.2|2270.2|2276|2268|0
1770183430000|2026-02-04 05:37:10|2276.4|2268.4|2276.5|2268.5|2276.6|2268.6|2276.1|2268.1|0
1770183440000|2026-02-04 05:37:20|2276.4|2268.4|2276.5|2268.5|2276.5|2268.5|2276.2|2268.2|0
1770183450000|2026-02-04 05:37:30|2276.6|2268.6|2276.9|2268.9|2277.2|2269.2|2276.3|2268.3|0
1770183460000|2026-02-04 05:37:40|2277|2269|2276.4|2268.4|2277.2|2269.2|2275.9|2267.9|0
1770183470000|2026-02-04 05:37:50|2276.5|2268.5|2277|2269|2277.2|2269.2|2276.4|2268.4|6
1770183480000|2026-02-04 05:38:00|2276.9|2268.9|2276.8|2268.8|2277.1|2269.1|2276.7|2268.7|0
1770183490000|2026-02-04 05:38:10|2276.7|2268.7|2277.2|2269.2|2277.2|2269.2|2276.7|2268.7|0
1770183500000|2026-02-04 05:38:20|2277.4|2269.4|2278.4|2270.4|2278.9|2270.9|2277.4|2269.4|1
1770183510000|2026-02-04 05:38:30|2277.9|2269.9|2277.6|2269.6|2277.9|2269.9|2277.2|2269.2|0
1770183520000|2026-02-04 05:38:40|2277.3|2269.3|2277.4|2269.4|2277.6|2269.6|2277.3|2269.3|0
1770183530000|2026-02-04 05:38:50|2277.3|2269.3|2277.1|2269.1|2277.3|2269.3|2277.1|2269.1|0
1770183540000|2026-02-04 05:39:00|2277.2|2269.2|2279.8|2271.8|2279.9|2271.9|2277.2|2269.2|5
1770183560000|2026-02-04 05:39:20|2279.7|2271.7|2277.2|2269.2|2279.7|2271.7|2277.2|2269.2|1
1770183570000|2026-02-04 05:39:30|2277.4|2269.4|2280.3|2272.3|2281.8|2273.8|2277.4|2269.4|2
1770183580000|2026-02-04 05:39:40|2280.2|2272.2|2280.8|2272.8|2282.3|2274.3|2280.2|2272.2|0
1770183590000|2026-02-04 05:39:50|2280.9|2272.9|2280.6|2272.6|2280.9|2272.9|2280|2272|0
1770183600000|2026-02-04 05:40:00|2280.5|2272.5|2280.1|2272.1|2280.6|2272.6|2280|2272|0
1770183610000|2026-02-04 05:40:10|2280.2|2272.2|2281.3|2273.3|2282.4|2274.4|2280.2|2272.2|0
1770183620000|2026-02-04 05:40:20|2281.2|2273.2|2281.9|2273.9|2281.9|2273.9|2281.2|2273.2|0
1770183630000|2026-02-04 05:40:30|2281.8|2273.8|2281.9|2273.9|2281.9|2273.9|2281.5|2273.5|0
1770183640000|2026-02-04 05:40:40|2282.1|2274.1|2279.1|2277.6|2282.2|2277.6|2279.1|2273.8|0
1770183650000|2026-02-04 05:40:50|2283.5|2275.5|2284.2|2276.2|2284.5|2276.5|2283.4|2275.4|2
1770183660000|2026-02-04 05:41:00|2284|2276|2283.6|2275.6|2284|2276|2283|2275|0
1770183670000|2026-02-04 05:41:10|2283.9|2275.9|2281.8|2273.8|2283.9|2275.9|2281.8|2273.8|6
1770183680000|2026-02-04 05:41:20|2282|2274|2283.1|2275.1|2283.2|2275.2|2281.9|2273.9|0
1770183690000|2026-02-04 05:41:30|2282.9|2274.9|2284.5|2276.5|2284.5|2276.5|2282.2|2274.2|0
1770183700000|2026-02-04 05:41:40|2284.3|2276.3|2286.2|2278.2|2286.7|2280|2281.5|2276.3|3
1770183710000|2026-02-04 05:41:50|2286|2278|2286.6|2278.6|2286.9|2278.9|2285.9|2277.9|2
1770183720000|2026-02-04 05:42:00|2286.4|2278.4|2285.8|2277.8|2287.1|2279.1|2285.4|2277.4|0
1770183730000|2026-02-04 05:42:10|2285.9|2277.9|2287.4|2279.4|2287.4|2279.4|2285.9|2277.9|0
1770183740000|2026-02-04 05:42:20|2287.1|2279.1|2287.1|2279.1|2287.2|2279.2|2287.1|2279.1|0
1770183750000|2026-02-04 05:42:30|2287.2|2279.2|2287.2|2279.2|2287.2|2282.1|2283.5|2279.1|0
1770183760000|2026-02-04 05:42:40|2284.9|2283.4|2287.8|2279.8|2287.9|2283.4|2284.4|2279.1|4
1770183770000|2026-02-04 05:42:50|2287.7|2279.7|2284.2|2282.7|2287.7|2282.7|2284.2|2279.7|0
1770183780000|2026-02-04 05:43:00|2287.5|2279.5|2287.3|2279.3|2287.5|2279.5|2287.2|2279.2|0
1770183790000|2026-02-04 05:43:10|2287.4|2279.4|2285.3|2277.3|2287.4|2282|2283.5|2277.2|1
1770183800000|2026-02-04 05:43:20|2285.7|2277.7|2286.2|2278.2|2286.6|2278.6|2285.2|2277.2|0
1770183810000|2026-02-04 05:43:30|2286.4|2278.4|2282.4|2280.9|2286.7|2280.9|2282.4|2276.1|0
1770183820000|2026-02-04 05:43:40|2286|2278|2285.6|2277.6|2286.5|2278.5|2284.5|2276.5|3
1770183830000|2026-02-04 05:43:50|2284.1|2276.1|2284.1|2276.1|2284.2|2276.2|2283.9|2275.9|7
1770183840000|2026-02-04 05:44:00|2283.9|2275.9|2282.4|2274.4|2284|2276|2282.2|2274.2|2
1770183850000|2026-02-04 05:44:10|2282.5|2274.5|2282.1|2274.1|2283.3|2275.3|2280.6|2272.6|0
1770183860000|2026-02-04 05:44:20|2282.2|2274.2|2282.4|2274.4|2282.6|2274.6|2282|2274|0
1770183870000|2026-02-04 05:44:30|2282.1|2274.1|2282.4|2274.4|2282.7|2274.7|2282.1|2274.1|0
1770183880000|2026-02-04 05:44:40|2282.7|2274.7|2282.3|2274.3|2282.7|2274.7|2281.4|2273.4|0
1770183890000|2026-02-04 05:44:50|2281.8|2273.8|2277.9|2276.4|2281.8|2277.1|2277.9|2273.2|0
1770183900000|2026-02-04 05:45:00|2281.6|2273.6|2281.5|2273.5|2281.7|2273.7|2281.5|2273.5|1
1770183910000|2026-02-04 05:45:10|2278.1|2276.6|2282|2274|2282|2276.6|2278.1|2273.3|1
1770183920000|2026-02-04 05:45:20|2282.2|2274.2|2281|2273|2282.7|2274.7|2280.6|2272.6|1
1770183930000|2026-02-04 05:45:30|2280.8|2272.8|2280.8|2272.8|2281|2273|2280.4|2272.4|0
1770183940000|2026-02-04 05:45:40|2281|2273|2282.3|2274.3|2282.5|2276.4|2277.9|2273|2
1770183950000|2026-02-04 05:45:50|2282.6|2274.6|2279.7|2278.2|2282.8|2278.2|2279.6|2274.6|0
1770183960000|2026-02-04 05:46:00|2279.8|2278.3|2279.7|2278.2|2279.8|2278.3|2279.7|2278.2|3
1770183980000|2026-02-04 05:46:20|2284|2276|2283.7|2275.7|2284.6|2276.6|2283.7|2275.7|20
1770183990000|2026-02-04 05:46:30|2283.8|2275.8|2284.6|2276.6|2284.7|2276.7|2283.7|2275.7|0
1770184000000|2026-02-04 05:46:40|2284.5|2276.5|2285.3|2277.3|2285.3|2277.3|2284.1|2276.1|0
1770184010000|2026-02-04 05:46:50|2285.4|2277.4|2285.3|2277.3|2285.6|2277.6|2285.2|2277.2|0
1770184020000|2026-02-04 05:47:00|2285.4|2277.4|2286|2278|2286|2278|2285.3|2277.3|0
1770184030000|2026-02-04 05:47:10|2286.1|2278.1|2286.4|2278.4|2286.4|2278.4|2286|2278|0
1770184040000|2026-02-04 05:47:20|2286.3|2278.3|2285.7|2277.7|2286.4|2278.4|2285.6|2277.6|0
1770184050000|2026-02-04 05:47:30|2285.6|2277.6|2285.7|2277.7|2285.7|2277.7|2285.6|2277.6|0
1770184060000|2026-02-04 05:47:40|2285.8|2277.8|2285.8|2277.8|2285.8|2277.8|2285.7|2277.7|0
1770184070000|2026-02-04 05:47:50|2285.7|2277.7|2285.8|2277.8|2285.8|2277.8|2285.7|2277.7|0
1770184080000|2026-02-04 05:48:00|2285.7|2277.7|2285|2277|2285.7|2277.7|2285|2277|0
1770184090000|2026-02-04 05:48:10|2283.8|2275.8|2284.3|2276.3|2284.3|2276.3|2283.8|2275.8|1
1770184100000|2026-02-04 05:48:20|2284.4|2276.4|2284.5|2276.5|2285.1|2277.1|2284.4|2276.4|0
1770184130000|2026-02-04 05:48:50|2284.6|2276.6|2284.7|2276.7|2284.8|2276.8|2284.6|2276.6|0
1770184140000|2026-02-04 05:49:00|2284.6|2276.6|2284.3|2276.3|2284.7|2276.7|2284.3|2276.3|0
1770184150000|2026-02-04 05:49:10|2284.2|2276.2|2284.2|2276.2|2284.3|2276.3|2284.2|2276.2|0
1770184160000|2026-02-04 05:49:20|2284.3|2276.3|2284.3|2276.3|2284.3|2276.3|2284.2|2276.2|0
1770184170000|2026-02-04 05:49:30|2284.2|2276.2|2284.5|2276.5|2284.5|2276.5|2284.2|2276.2|0
1770184180000|2026-02-04 05:49:40|2284.4|2276.4|2284.4|2276.4|2284.4|2276.4|2284.3|2276.3|0
1770184190000|2026-02-04 05:49:50|2284.3|2276.3|2284.3|2276.3|2284.3|2276.3|2284.3|2276.3|0
1770184200000|2026-02-04 05:50:00|2284.4|2276.4|2284.4|2276.4|2284.4|2276.4|2284.4|2276.4|0
1770184210000|2026-02-04 05:50:10|2284.3|2276.3|2284.4|2276.4|2284.4|2276.4|2284.3|2276.3|0
1770184220000|2026-02-04 05:50:20|2284.3|2276.3|2284.4|2276.4|2284.4|2276.4|2284.3|2276.3|0
1770184230000|2026-02-04 05:50:30|2284.5|2276.5|2285.1|2277.1|2285.4|2277.4|2284.5|2276.5|0
1770184240000|2026-02-04 05:50:40|2284.9|2276.9|2285.9|2277.9|2286.8|2278.8|2284.9|2276.9|2
1770184250000|2026-02-04 05:50:50|2285.8|2277.8|2285.5|2277.5|2285.8|2277.8|2285.5|2277.5|0
1770184260000|2026-02-04 05:51:00|2285.8|2277.8|2285.9|2277.9|2286|2278|2285.7|2277.7|0
1770184270000|2026-02-04 05:51:10|2285.8|2277.8|2286|2278|2286|2278|2285.8|2277.8|0
1770184280000|2026-02-04 05:51:20|2285.9|2277.9|2286.8|2278.8|2286.8|2278.8|2285.8|2277.8|0
1770184290000|2026-02-04 05:51:30|2286.9|2278.9|2286.9|2278.9|2286.9|2278.9|2286.8|2278.8|0
1770184300000|2026-02-04 05:51:40|2287|2279|2287|2279|2287.1|2279.1|2287|2279|0
1770184310000|2026-02-04 05:51:50|2286.1|2278.1|2286.1|2278.1|2286.4|2278.4|2286.1|2278.1|0
1770184320000|2026-02-04 05:52:00|2286.3|2278.3|2286.3|2278.3|2286.3|2278.3|2286.3|2278.3|0
1770184330000|2026-02-04 05:52:10|2286.2|2278.2|2285.8|2277.8|2286.2|2278.2|2285.8|2277.8|1
1770184340000|2026-02-04 05:52:20|2285.9|2277.9|2285.7|2277.7|2285.9|2277.9|2285.7|2277.7|0
1770184350000|2026-02-04 05:52:30|2285.9|2277.9|2285.3|2277.3|2285.9|2277.9|2284.8|2276.8|1
1770184360000|2026-02-04 05:52:40|2284.8|2276.8|2285.6|2277.6|2285.8|2277.8|2284.7|2276.7|3
1770184370000|2026-02-04 05:52:50|2285.8|2277.8|2285.8|2277.8|2286.1|2278.1|2285.6|2277.6|1
1770184380000|2026-02-04 05:53:00|2280.7|2279.2|2285.2|2277.2|2285.5|2279.2|2280.7|2277.2|1
1770184390000|2026-02-04 05:53:10|2285.1|2277.1|2283.6|2275.6|2285.1|2277.1|2283.6|2275.6|1
1770184410000|2026-02-04 05:53:30|2283.5|2275.5|2282.2|2274.2|2283.5|2275.5|2282.1|2274.1|2
1770184420000|2026-02-04 05:53:40|2282.1|2274.1|2282.2|2274.2|2282.3|2274.3|2281.9|2273.9|0
1770184430000|2026-02-04 05:53:50|2282|2274|2281.8|2273.8|2282|2274|2281.6|2273.6|0
1770184440000|2026-02-04 05:54:00|2281.6|2273.6|2281.6|2273.6|2281.9|2273.9|2281.6|2273.6|0
1770184450000|2026-02-04 05:54:10|2281.7|2273.7|2281.6|2273.6|2281.9|2275.1|2276.6|2272.4|2
1770184460000|2026-02-04 05:54:20|2281.5|2273.5|2281.3|2273.3|2281.6|2273.6|2281.3|2273.3|0
1770184470000|2026-02-04 05:54:30|2279.9|2271.9|2280.3|2272.3|2280.4|2272.4|2279.9|2271.9|1
1770184480000|2026-02-04 05:54:40|2280.4|2272.4|2281.4|2273.4|2281.5|2273.5|2280.4|2272.4|0
1770184490000|2026-02-04 05:54:50|2281.3|2273.3|2282.4|2274.4|2282.4|2274.4|2281.3|2273.3|0
1770184500000|2026-02-04 05:55:00|2282.3|2274.3|2281.6|2273.6|2282.7|2274.7|2281.6|2273.6|0
1770184510000|2026-02-04 05:55:10|2281.7|2273.7|2281.3|2273.3|2281.9|2273.9|2281.3|2273.3|0
1770184520000|2026-02-04 05:55:20|2281.2|2273.2|2280.2|2272.2|2281.2|2273.2|2280.1|2272.1|0
1770184530000|2026-02-04 05:55:30|2280.1|2272.1|2281.5|2273.5|2281.5|2273.5|2280.1|2272.1|0
1770184540000|2026-02-04 05:55:40|2281.6|2273.6|2280|2272|2281.6|2273.6|2279.9|2271.9|6
1770184550000|2026-02-04 05:55:50|2279.9|2271.9|2279.7|2271.7|2280|2272|2279.7|2271.7|0
1770184560000|2026-02-04 05:56:00|2279.6|2271.6|2280.1|2272.1|2280.3|2272.3|2279.5|2271.5|0
1770184570000|2026-02-04 05:56:10|2280.2|2272.2|2279.7|2271.7|2280.3|2272.3|2279.7|2271.7|0
1770184580000|2026-02-04 05:56:20|2279.5|2271.5|2279.3|2271.3|2279.9|2271.9|2279.3|2271.3|0
1770184590000|2026-02-04 05:56:30|2279.4|2271.4|2280.2|2272.2|2280.2|2272.2|2279.3|2271.3|0
1770184600000|2026-02-04 05:56:40|2280|2272|2277.4|2269.4|2280|2272|2277.4|2269.4|2
1770184610000|2026-02-04 05:56:50|2277.3|2269.3|2276.7|2268.7|2277.3|2269.3|2276.7|2268.7|0
1770184620000|2026-02-04 05:57:00|2276.5|2268.5|2276.8|2268.8|2276.8|2268.8|2276.5|2268.5|0
1770184630000|2026-02-04 05:57:10|2277.3|2269.3|2277.3|2269.3|2277.3|2269.3|2277.3|2269.3|0
1770184640000|2026-02-04 05:57:20|2277.2|2269.2|2277.4|2269.4|2277.4|2269.4|2276.9|2268.9|0
1770184650000|2026-02-04 05:57:30|2277.5|2269.5|2277.8|2269.8|2278|2270|2277.4|2269.4|1
1770184660000|2026-02-04 05:57:40|2277.9|2269.9|2278|2270|2278.1|2270.1|2277.8|2269.8|1
1770184670000|2026-02-04 05:57:50|2277.9|2269.9|2277.6|2269.6|2278|2270|2277.6|2269.6|0
1770184680000|2026-02-04 05:58:00|2277.4|2269.4|2277.5|2269.5|2277.5|2269.5|2277.1|2269.1|0
1770184690000|2026-02-04 05:58:10|2277.4|2269.4|2277.4|2269.4|2277.5|2269.5|2277.2|2269.2|0
1770184700000|2026-02-04 05:58:20|2277.5|2269.5|2280|2272|2280.1|2272.1|2277.5|2269.5|2
1770184710000|2026-02-04 05:58:30|2280.2|2272.2|2279.5|2271.5|2280.2|2272.2|2279.5|2271.5|0
1770184720000|2026-02-04 05:58:40|2279.8|2271.8|2279.8|2271.8|2280|2272|2279.8|2271.8|0
1770184730000|2026-02-04 05:58:50|2279.9|2271.9|2279.8|2271.8|2280.1|2272.1|2279.8|2271.8|0
1770184740000|2026-02-04 05:59:00|2279.9|2271.9|2279.4|2271.4|2280.1|2272.1|2279.4|2271.4|0
1770184750000|2026-02-04 05:59:10|2279.5|2271.5|2280.1|2272.1|2280.3|2272.3|2279.5|2271.5|2
1770184760000|2026-02-04 05:59:20|2279.3|2271.3|2279.2|2271.2|2279.6|2271.6|2279.2|2271.2|0
1770184770000|2026-02-04 05:59:30|2279.3|2271.3|2279.7|2271.7|2279.7|2271.7|2279.2|2271.2|0
1770184780000|2026-02-04 05:59:40|2279.2|2271.2|2279.6|2271.6|2279.7|2275.2|2276.5|2271.2|0
1770184790000|2026-02-04 05:59:50|2279.7|2271.7|2279.5|2271.5|2279.7|2271.7|2279.2|2271.2|0
1770184800000|2026-02-04 06:00:00|2279.7|2271.7|2277.5|2276|2283.4|2276|2276.5|2271.7|1
1770184810000|2026-02-04 06:00:10|2280.4|2272.4|2279.3|2271.3|2280.6|2272.6|2279.3|2271.3|1
1770184820000|2026-02-04 06:00:20|2279.2|2271.2|2274.8|2273.3|2279.4|2273.3|2274.8|2269.3|3
1770184830000|2026-02-04 06:00:30|2279|2271|2279.2|2271.2|2279.5|2271.5|2278.4|2270.4|2
1770184840000|2026-02-04 06:00:40|2279.3|2271.3|2278.7|2270.7|2279.3|2271.3|2278.7|2270.7|0
1770184850000|2026-02-04 06:00:50|2278.6|2270.6|2279.1|2271.1|2280.2|2272.2|2278.6|2270.6|6
1770184860000|2026-02-04 06:01:00|2281.1|2273.1|2280|2272|2281.1|2273.1|2279.9|2271.9|4
1770184870000|2026-02-04 06:01:10|2280.2|2272.2|2281.1|2273.1|2281.1|2273.1|2280.2|2272.2|1
1770184880000|2026-02-04 06:01:20|2282.6|2274.6|2282|2274|2282.6|2274.6|2282|2274|1
1770184890000|2026-02-04 06:01:30|2280.4|2272.4|2282.9|2274.9|2283.1|2275.1|2280.4|2272.4|0
1770184900000|2026-02-04 06:01:40|2282.8|2274.8|2281.7|2273.7|2282.8|2274.8|2281.7|2273.7|0
1770184910000|2026-02-04 06:01:50|2281.8|2273.8|2282.9|2274.9|2282.9|2274.9|2281.8|2273.8|0
1770184920000|2026-02-04 06:02:00|2282.1|2274.1|2281.4|2273.4|2283|2275|2281.4|2273.4|0
1770184930000|2026-02-04 06:02:10|2281|2273|2281|2273|2281|2273|2281|2273|0
1770184940000|2026-02-04 06:02:20|2280.7|2272.7|2280.7|2272.7|2280.7|2272.7|2280.7|2272.7|0
1770184950000|2026-02-04 06:02:30|2279.9|2271.9|2278.4|2270.4|2279.9|2271.9|2278.1|2270.1|0
1770184960000|2026-02-04 06:02:40|2278.3|2270.3|2277.7|2269.7|2278.3|2270.3|2277.4|2269.4|0
1770184970000|2026-02-04 06:02:50|2277.3|2269.3|2277.2|2269.2|2277.3|2269.3|2277.1|2269.1|0
1770184980000|2026-02-04 06:03:00|2277.1|2269.1|2276.3|2268.3|2277.2|2269.2|2276.3|2268.3|3
1770184990000|2026-02-04 06:03:10|2276.4|2268.4|2276.4|2268.4|2276.4|2268.4|2276.4|2268.4|0
1770185000000|2026-02-04 06:03:20|2277.8|2269.8|2278.1|2270.1|2278.3|2270.3|2277.8|2269.8|2
1770185010000|2026-02-04 06:03:30|2278|2270|2277.3|2269.3|2278|2270|2277.1|2269.1|0
1770185020000|2026-02-04 06:03:40|2277.5|2269.5|2277.2|2269.2|2277.5|2269.5|2277|2269|0
1770185030000|2026-02-04 06:03:50|2276.9|2268.9|2276.8|2268.8|2276.9|2268.9|2276.5|2268.5|1
1770185040000|2026-02-04 06:04:00|2272.5|2271|2276.9|2268.9|2276.9|2271|2272.5|2268.6|1
1770185050000|2026-02-04 06:04:10|2276.8|2268.8|2276.9|2268.9|2276.9|2268.9|2276.6|2268.6|0
1770185060000|2026-02-04 06:04:20|2276.8|2268.8|2276.6|2268.6|2276.8|2268.8|2276.6|2268.6|0
1770185070000|2026-02-04 06:04:30|2277.5|2269.5|2278|2270|2278|2270|2277.5|2269.5|2
1770185080000|2026-02-04 06:04:40|2278.2|2270.2|2280.7|2272.7|2280.7|2273.5|2275|2269.9|1
1770185090000|2026-02-04 06:04:50|2280.6|2272.6|2279.8|2271.8|2280.7|2272.7|2279.5|2271.5|0
1770185100000|2026-02-04 06:05:00|2279.7|2271.7|2279.5|2271.5|2279.9|2271.9|2279.5|2271.5|0
1770185110000|2026-02-04 06:05:10|2279.1|2271.1|2278.7|2270.7|2279.1|2271.1|2278.7|2270.7|0
1770185120000|2026-02-04 06:05:20|2278.5|2270.5|2278.5|2270.5|2278.5|2270.5|2278.5|2270.5|0
1770185130000|2026-02-04 06:05:30|2277.9|2269.9|2276.7|2268.7|2277.9|2269.9|2276.7|2268.7|0
1770185140000|2026-02-04 06:05:40|2276.6|2268.6|2271.4|2269.9|2276.6|2269.9|2271.4|2266.9|5
1770185150000|2026-02-04 06:05:50|2271.5|2270|2275.9|2267.9|2275.9|2270|2271.5|2267.8|4
1770185160000|2026-02-04 06:06:00|2275.8|2267.8|2275.6|2267.6|2275.9|2267.9|2275.6|2267.6|1
1770185170000|2026-02-04 06:06:10|2275.5|2267.5|2275.6|2267.6|2275.6|2267.6|2275.4|2267.4|0
1770185180000|2026-02-04 06:06:20|2275.4|2267.4|2273|2265|2275.4|2269.8|2270.6|2264.3|5
1770185190000|2026-02-04 06:06:30|2272.7|2264.7|2269.5|2261.5|2273.2|2265.2|2269.5|2261.5|2
1770185200000|2026-02-04 06:06:40|2268.9|2260.9|2264.8|2263.3|2269|2263.6|2264.8|2260.6|1
1770185210000|2026-02-04 06:06:50|2264.6|2263.1|2268.3|2260.3|2268.8|2263.2|2264.6|2260.3|6
1770185220000|2026-02-04 06:07:00|2268.5|2260.5|2268.9|2260.9|2268.9|2260.9|2268.2|2260.2|2
1770185230000|2026-02-04 06:07:10|2269.1|2261.1|2268.5|2260.5|2269.4|2261.4|2268.5|2260.5|0
1770185240000|2026-02-04 06:07:20|2268.7|2260.7|2269.1|2261.1|2269.1|2261.1|2268.2|2260.2|0
1770185250000|2026-02-04 06:07:30|2269|2261|2266.3|2258.3|2269|2261|2266.1|2258.1|2
1770185260000|2026-02-04 06:07:40|2266.2|2258.2|2267.9|2259.9|2267.9|2259.9|2265.5|2257.5|3
1770185270000|2026-02-04 06:07:50|2268.1|2260.1|2267.3|2259.3|2268.3|2260.3|2267.3|2259.3|0
1770185280000|2026-02-04 06:08:00|2267.4|2259.4|2267.6|2259.6|2267.6|2262.9|2263.7|2259|1
1770185290000|2026-02-04 06:08:10|2264.3|2262.8|2264|2262.5|2267.6|2262.8|2264|2258.3|0
1770185300000|2026-02-04 06:08:20|2264.1|2262.6|2266.2|2258.2|2267.9|2262.6|2264.1|2258.1|4
1770185310000|2026-02-04 06:08:30|2266.4|2258.4|2267.2|2259.2|2267.2|2262|2263.4|2258.4|1
1770185320000|2026-02-04 06:08:40|2267.5|2259.5|2266.6|2258.6|2267.5|2259.5|2266.1|2258.1|0
1770185330000|2026-02-04 06:08:50|2266.4|2258.4|2265.5|2257.5|2266.7|2261.3|2262.8|2257.1|1
1770185340000|2026-02-04 06:09:00|2260.1|2258.6|2263.5|2255.5|2266.1|2258.6|2260.1|2255.2|3
1770185350000|2026-02-04 06:09:10|2263.4|2255.4|2264.8|2256.8|2264.8|2256.8|2263.4|2255.4|0
1770185360000|2026-02-04 06:09:20|2264.7|2256.7|2265.6|2257.6|2266|2258|2264.7|2256.7|1
1770185370000|2026-02-04 06:09:30|2267.2|2259.2|2267.7|2259.7|2267.7|2259.7|2267.2|2259.2|1
1770185380000|2026-02-04 06:09:40|2267.8|2259.8|2267.9|2259.9|2268.3|2260.3|2267.7|2259.7|0
1770185390000|2026-02-04 06:09:50|2268|2260|2269.9|2261.9|2269.9|2261.9|2267.9|2259.9|1
1770185400000|2026-02-04 06:10:00|2270.1|2262.1|2270.1|2262.1|2270.5|2262.5|2269.5|2261.5|0
1770185410000|2026-02-04 06:10:10|2269.9|2261.9|2269.5|2261.5|2270.2|2262.2|2269.2|2261.2|0
1770185420000|2026-02-04 06:10:20|2269.2|2261.2|2268.3|2260.3|2270.5|2265.9|2265.6|2260.3|2
1770185430000|2026-02-04 06:10:30|2268.2|2260.2|2267.3|2259.3|2268.3|2260.3|2267.3|2259.3|1
1770185440000|2026-02-04 06:10:40|2267.5|2259.5|2267.6|2259.6|2267.8|2259.8|2267.2|2259.2|0
1770185450000|2026-02-04 06:10:50|2267.8|2259.8|2269.3|2261.3|2269.4|2263.4|2264.9|2259.8|1
1770185460000|2026-02-04 06:11:00|2269.4|2261.4|2269.8|2261.8|2270.6|2262.6|2269.4|2261.4|1
1770185470000|2026-02-04 06:11:10|2269.9|2261.9|2270.2|2262.2|2270.7|2266.3|2267.8|2261.9|2
1770185480000|2026-02-04 06:11:20|2270.3|2262.3|2269|2261|2270.5|2262.5|2268.5|2260.5|2
1770185490000|2026-02-04 06:11:30|2268.8|2260.8|2270.2|2262.2|2270.6|2262.6|2267.6|2259.6|1
1770185500000|2026-02-04 06:11:40|2269.8|2261.8|2269|2261|2269.8|2261.8|2269|2261|0
1770185510000|2026-02-04 06:11:50|2269.2|2261.2|2269.6|2261.6|2269.6|2261.6|2269.2|2261.2|1
1770185520000|2026-02-04 06:12:00|2269.5|2261.5|2269.2|2261.2|2269.5|2261.5|2267.9|2259.9|1
1770185530000|2026-02-04 06:12:10|2269.1|2261.1|2268.5|2260.5|2269.3|2261.3|2268.5|2260.5|0
1770185540000|2026-02-04 06:12:20|2268.7|2260.7|2268.9|2260.9|2268.9|2260.9|2267.9|2259.9|0
1770185550000|2026-02-04 06:12:30|2269|2261|2273.7|2265.7|2273.7|2265.7|2269|2261|1
1770185560000|2026-02-04 06:12:40|2269.6|2268.1|2273|2265|2273.4|2268.1|2268.9|2263.8|1
1770185570000|2026-02-04 06:12:50|2272.7|2264.7|2273.1|2265.1|2273.1|2265.1|2272.7|2264.7|0
1770185580000|2026-02-04 06:13:00|2273.3|2265.3|2273.8|2265.8|2274.2|2270|2271.5|2265.3|1
1770185600000|2026-02-04 06:13:20|2273.5|2265.5|2273.5|2265.5|2273.5|2265.5|2273.5|2265.5|0
1770185610000|2026-02-04 06:13:30|2273.1|2265.1|2273.5|2265.5|2273.5|2265.5|2272.8|2264.8|0
1770185620000|2026-02-04 06:13:40|2273.6|2265.6|2273.7|2265.7|2273.7|2265.7|2273.6|2265.6|0
1770185630000|2026-02-04 06:13:50|2273.8|2265.8|2273.7|2265.7|2273.9|2265.9|2273.6|2265.6|0
1770185640000|2026-02-04 06:14:00|2273.6|2265.6|2273.5|2265.5|2273.7|2265.7|2273.4|2265.4|0
1770185650000|2026-02-04 06:14:10|2273.8|2265.8|2273.3|2265.3|2273.8|2265.8|2273.1|2265.1|0
1770185660000|2026-02-04 06:14:20|2273.2|2265.2|2272.1|2264.1|2273.3|2265.3|2271.7|2263.7|2
1770185670000|2026-02-04 06:14:30|2272.3|2264.3|2272.7|2264.7|2273.1|2265.1|2272.3|2264.3|2
1770185680000|2026-02-04 06:14:40|2272.3|2264.3|2272.3|2264.3|2272.4|2264.4|2271.8|2263.8|0
1770185690000|2026-02-04 06:14:50|2269.1|2267.6|2272.9|2264.9|2274.5|2267.8|2269.1|2263.5|1
1770185700000|2026-02-04 06:15:00|2273.1|2265.1|2273.3|2265.3|2274.5|2266.5|2272.7|2264.7|1
1770185710000|2026-02-04 06:15:10|2273.1|2265.1|2269.8|2261.8|2273.3|2265.3|2269.7|2261.7|1
1770185720000|2026-02-04 06:15:20|2270.1|2262.1|2270.2|2262.2|2270.3|2262.3|2269|2261|0
1770185730000|2026-02-04 06:15:30|2269.4|2261.4|2267.5|2259.5|2269.9|2261.9|2266.9|2258.9|2
1770185740000|2026-02-04 06:15:40|2267.1|2259.1|2266.8|2258.8|2267.1|2259.1|2266.3|2258.3|0
1770185750000|2026-02-04 06:15:50|2266|2258|2266.5|2258.5|2267.8|2259.8|2266|2258|1
1770185760000|2026-02-04 06:16:00|2267.6|2259.6|2266.8|2258.8|2267.6|2259.6|2266.7|2258.7|5
1770185770000|2026-02-04 06:16:10|2267.2|2259.2|2264.8|2256.8|2267.3|2259.3|2264.8|2256.8|1
1770185780000|2026-02-04 06:16:20|2265.1|2257.1|2265.2|2257.2|2265.3|2257.3|2265.1|2257.1|1
1770185790000|2026-02-04 06:16:30|2265.1|2257.1|2263.5|2255.5|2265.1|2257.1|2263.5|2255.5|3
1770185800000|2026-02-04 06:16:40|2263.6|2255.6|2267.3|2259.3|2267.5|2259.5|2263.6|2255.6|3
1770185810000|2026-02-04 06:16:50|2267.2|2259.2|2269|2261|2269|2261|2267.2|2259.2|1
1770185820000|2026-02-04 06:17:00|2269.1|2261.1|2269.9|2261.9|2269.9|2261.9|2269.1|2261.1|0
1770185830000|2026-02-04 06:17:10|2270|2262|2269.4|2261.4|2271.6|2263.6|2269.4|2261.4|3
1770185840000|2026-02-04 06:17:20|2269.5|2261.5|2269.8|2261.8|2269.8|2261.8|2269.5|2261.5|0
1770185850000|2026-02-04 06:17:30|2269.9|2261.9|2270|2262|2270.5|2262.5|2269.9|2261.9|2
1770185860000|2026-02-04 06:17:40|2270.1|2262.1|2270.4|2262.4|2270.6|2262.6|2270.1|2262.1|0
1770185870000|2026-02-04 06:17:50|2269.9|2261.9|2270|2262|2270.1|2262.1|2269.9|2261.9|0
1770185880000|2026-02-04 06:18:00|2270.1|2262.1|2270.7|2262.7|2271|2263|2269.9|2261.9|0
1770185890000|2026-02-04 06:18:10|2270.6|2262.6|2272.6|2264.6|2272.6|2266.5|2268|2262.6|1
1770185900000|2026-02-04 06:18:20|2272.7|2264.7|2273|2265|2273.1|2265.1|2272.4|2264.4|0
1770185910000|2026-02-04 06:18:30|2273.1|2265.1|2274.6|2266.6|2274.6|2269.4|2270.9|2265.1|4
1770185920000|2026-02-04 06:18:40|2274.5|2266.5|2274.8|2266.8|2275.7|2267.7|2274.4|2266.4|0
1770185930000|2026-02-04 06:18:50|2274.7|2266.7|2274.4|2266.4|2274.8|2266.8|2274.3|2266.3|2
1770185940000|2026-02-04 06:19:00|2274.3|2266.3|2274.5|2266.5|2274.5|2266.5|2274.3|2266.3|0
1770185950000|2026-02-04 06:19:10|2274.4|2266.4|2274.9|2266.9|2275|2267|2274.4|2266.4|0
1770185960000|2026-02-04 06:19:20|2274.8|2266.8|2274.9|2266.9|2274.9|2266.9|2274.8|2266.8|0
1770185970000|2026-02-04 06:19:30|2275|2267|2274.2|2266.2|2275|2269.5|2271|2266.2|2
1770185980000|2026-02-04 06:19:40|2270.9|2269.4|2272|2264|2274.2|2269.4|2268.8|2263.1|6
1770185990000|2026-02-04 06:19:50|2271.4|2263.4|2272|2264|2272|2264|2271.4|2263.4|0
1770186000000|2026-02-04 06:20:00|2271.4|2263.4|2271.4|2263.4|2271.7|2263.7|2271.4|2263.4|0
1770186010000|2026-02-04 06:20:10|2271.6|2263.6|2270.4|2262.4|2271.7|2263.7|2270|2262|2
1770186020000|2026-02-04 06:20:20|2270.2|2262.2|2270.6|2262.6|2270.7|2262.7|2270.2|2262.2|2
1770186030000|2026-02-04 06:20:30|2270.3|2262.3|2270|2262|2270.3|2262.3|2269.5|2261.5|0
1770186040000|2026-02-04 06:20:40|2270.2|2262.2|2270.4|2262.4|2270.9|2265.7|2267.1|2261.9|1
1770186050000|2026-02-04 06:20:50|2270.2|2262.2|2270.5|2262.5|2270.5|2262.5|2270.2|2262.2|0
1770186060000|2026-02-04 06:21:00|2270.7|2262.7|2267.3|2259.3|2270.8|2262.8|2264.2|2259.3|5
1770186090000|2026-02-04 06:21:30|2269.2|2261.2|2269.2|2261.2|2269.2|2261.2|2269.2|2261.2|2
1770186100000|2026-02-04 06:21:40|2269.5|2261.5|2264.2|2262.7|2269.5|2263.2|2264.2|2259.8|0
1770186110000|2026-02-04 06:21:50|2264.1|2262.6|2268.5|2260.5|2268.8|2262.6|2264.1|2260.3|1
1770186120000|2026-02-04 06:22:00|2267.7|2259.7|2267.3|2259.3|2267.9|2259.9|2267.3|2259.3|0
1770186130000|2026-02-04 06:22:10|2267.5|2259.5|2266.5|2258.5|2267.5|2259.5|2264.8|2256.8|7
1770186140000|2026-02-04 06:22:20|2267.9|2259.9|2266.9|2258.9|2267.9|2259.9|2266.8|2258.8|0
1770186150000|2026-02-04 06:22:30|2267|2259|2267.3|2259.3|2267.3|2259.3|2267|2259|0
1770186160000|2026-02-04 06:22:40|2267.4|2259.4|2267.5|2259.5|2267.9|2259.9|2267.3|2259.3|0
1770186170000|2026-02-04 06:22:50|2267.6|2259.6|2266.2|2258.2|2267.6|2259.6|2266.2|2258.2|0
1770186180000|2026-02-04 06:23:00|2266.3|2258.3|2267.8|2259.8|2268|2260|2266.3|2258.3|2
1770186190000|2026-02-04 06:23:10|2268|2260|2267.8|2259.8|2268.1|2260.1|2267.8|2259.8|0
1770186200000|2026-02-04 06:23:20|2267.7|2259.7|2266.9|2258.9|2268.2|2260.2|2266.8|2258.8|0
1770186210000|2026-02-04 06:23:30|2267|2259|2267.4|2259.4|2267.4|2259.4|2267|2259|2
1770186220000|2026-02-04 06:23:40|2267.6|2259.6|2269.6|2261.6|2269.8|2263.6|2264.6|2259.1|2
1770186230000|2026-02-04 06:23:50|2269.5|2261.5|2268.2|2260.2|2269.5|2261.5|2267.8|2259.8|0
1770186240000|2026-02-04 06:24:00|2269|2261|2267.4|2259.4|2269|2261|2267.4|2259.4|2
1770186250000|2026-02-04 06:24:10|2267.5|2259.5|2267.8|2259.8|2267.9|2259.9|2267.3|2259.3|0
1770186260000|2026-02-04 06:24:20|2267.9|2259.9|2269|2261|2270.2|2262.2|2267.9|2259.9|0
1770186270000|2026-02-04 06:24:30|2268.7|2260.7|2269.1|2261.1|2269.1|2261.1|2268.7|2260.7|0
1770186280000|2026-02-04 06:24:40|2269.2|2261.2|2269.3|2261.3|2269.8|2261.8|2269.2|2261.2|1
1770186290000|2026-02-04 06:24:50|2268.9|2260.9|2270.5|2262.5|2270.9|2262.9|2268.9|2260.9|0
1770186300000|2026-02-04 06:25:00|2270.7|2262.7|2270.8|2262.8|2271|2263|2270.5|2262.5|0
1770186310000|2026-02-04 06:25:10|2270.9|2262.9|2270.7|2262.7|2270.9|2262.9|2270.4|2262.4|0
1770186320000|2026-02-04 06:25:20|2270.9|2262.9|2271.4|2263.4|2271.8|2263.8|2270.9|2262.9|0
1770186330000|2026-02-04 06:25:30|2271.5|2263.5|2272|2264|2272.4|2264.4|2271.5|2263.5|0
1770186340000|2026-02-04 06:25:40|2272.1|2264.1|2271.1|2263.1|2272.1|2264.1|2270.8|2262.8|0
1770186350000|2026-02-04 06:25:50|2271|2263|2271.5|2263.5|2271.5|2263.5|2271|2263|0
1770186360000|2026-02-04 06:26:00|2271.4|2263.4|2271.8|2263.8|2271.9|2263.9|2271.3|2263.3|0
1770186370000|2026-02-04 06:26:10|2271.9|2263.9|2270.7|2262.7|2271.9|2263.9|2270.2|2262.2|0
1770186380000|2026-02-04 06:26:20|2270.8|2262.8|2271|2263|2271|2263|2270.2|2262.2|0
1770186390000|2026-02-04 06:26:30|2271.1|2263.1|2271|2263|2271.3|2263.3|2271|2263|0
1770186400000|2026-02-04 06:26:40|2270.9|2262.9|2269.5|2261.5|2270.9|2262.9|2269.4|2261.4|0
1770186410000|2026-02-04 06:26:50|2269.2|2261.2|2268.9|2260.9|2269.2|2261.2|2268.6|2260.6|0
1770186420000|2026-02-04 06:27:00|2268.8|2260.8|2267.1|2259.1|2268.8|2260.8|2266.8|2258.8|0
1770186430000|2026-02-04 06:27:10|2266.9|2258.9|2266.8|2258.8|2266.9|2258.9|2266.8|2258.8|0
1770186440000|2026-02-04 06:27:20|2266.9|2258.9|2266.8|2258.8|2267.2|2259.2|2266.8|2258.8|0
1770186450000|2026-02-04 06:27:30|2266.5|2258.5|2267.2|2259.2|2267.2|2259.2|2266.5|2258.5|0
1770186460000|2026-02-04 06:27:40|2267.3|2259.3|2267.3|2259.3|2267.3|2259.3|2266.8|2258.8|0
1770186470000|2026-02-04 06:27:50|2267.5|2259.5|2266.8|2258.8|2268.1|2260.1|2266.8|2258.8|0
1770186480000|2026-02-04 06:28:00|2266.9|2258.9|2269.5|2261.5|2269.6|2261.6|2266.8|2258.8|5
1770186490000|2026-02-04 06:28:10|2269.6|2261.6|2269.6|2261.6|2269.6|2261.6|2269.3|2261.3|0
1770186500000|2026-02-04 06:28:20|2269.5|2261.5|2267.9|2259.9|2269.5|2261.5|2267.7|2259.7|1
1770186510000|2026-02-04 06:28:30|2268|2260|2268.3|2260.3|2268.5|2260.5|2267.6|2259.6|0
1770186520000|2026-02-04 06:28:40|2268|2260|2269.4|2261.4|2269.4|2261.4|2267.5|2259.5|2
1770186530000|2026-02-04 06:28:50|2269.6|2261.6|2269.5|2261.5|2269.6|2261.6|2269.5|2261.5|0
1770186540000|2026-02-04 06:29:00|2269.3|2261.3|2269.8|2261.8|2269.9|2261.9|2269.3|2261.3|0
1770186550000|2026-02-04 06:29:10|2269.6|2261.6|2269.7|2261.7|2269.7|2261.7|2269.4|2261.4|0
1770186560000|2026-02-04 06:29:20|2269.6|2261.6|2268.7|2260.7|2269.6|2261.6|2268.7|2260.7|0
1770186570000|2026-02-04 06:29:30|2268.8|2260.8|2268.4|2260.4|2268.8|2260.8|2268.4|2260.4|0
1770186580000|2026-02-04 06:29:40|2268.1|2260.1|2269.1|2261.1|2269.1|2261.1|2268.1|2260.1|5
1770186590000|2026-02-04 06:29:50|2269.2|2261.2|2269.1|2261.1|2269.2|2261.2|2269.1|2261.1|1
1770186600000|2026-02-04 06:30:00|2269|2261|2268.8|2260.8|2269|2261|2268.7|2260.7|0
1770186610000|2026-02-04 06:30:10|2268.9|2260.9|2269.3|2261.3|2269.3|2261.3|2268.9|2260.9|0
1770186620000|2026-02-04 06:30:20|2269.5|2261.5|2269.5|2261.5|2269.8|2261.8|2269|2261|1
1770186630000|2026-02-04 06:30:30|2269.7|2261.7|2269.7|2261.7|2269.8|2261.8|2269.5|2261.5|0
1770186640000|2026-02-04 06:30:40|2271.1|2263.1|2271.6|2263.6|2271.8|2263.8|2271.1|2263.1|1
1770186650000|2026-02-04 06:30:50|2272.2|2264.2|2269.9|2261.9|2272.5|2264.5|2269.9|2261.9|3
1770186660000|2026-02-04 06:31:00|2270.7|2262.7|2272|2264|2272.3|2264.3|2270.7|2262.7|0
1770186670000|2026-02-04 06:31:10|2272.3|2264.3|2271.1|2263.1|2272.3|2264.3|2270.3|2262.3|1
1770186680000|2026-02-04 06:31:20|2270.9|2262.9|2271.3|2263.3|2271.4|2263.4|2270.4|2262.4|0
1770186690000|2026-02-04 06:31:30|2271.4|2263.4|2272.1|2264.1|2272.4|2264.4|2271.4|2263.4|1
1770186700000|2026-02-04 06:31:40|2272.2|2264.2|2273.5|2265.5|2274.2|2266.2|2272.2|2264.2|1
1770186710000|2026-02-04 06:31:50|2273.6|2265.6|2273.6|2265.6|2274|2266|2273.5|2265.5|0
1770186720000|2026-02-04 06:32:00|2273.5|2265.5|2273.8|2265.8|2273.8|2265.8|2273.5|2265.5|0
1770186730000|2026-02-04 06:32:10|2273|2265|2272.6|2264.6|2273|2265|2272.4|2264.4|0
1770186740000|2026-02-04 06:32:20|||||||||1
1770186750000|2026-02-04 06:32:30|2272.9|2264.9|2273.7|2265.7|2274.5|2266.5|2272.8|2264.8|2
1770186760000|2026-02-04 06:32:40|2274|2266|2274.3|2266.3|2274.3|2266.3|2273.6|2265.6|1
1770186770000|2026-02-04 06:32:50|2274.2|2266.2|2274|2266|2274.3|2266.3|2273.7|2265.7|0
1770186780000|2026-02-04 06:33:00|2273.8|2265.8|2273.5|2265.5|2273.8|2265.8|2273.5|2265.5|0
1770186790000|2026-02-04 06:33:10|2273.7|2265.7|2273.7|2265.7|2273.7|2265.7|2273.6|2265.6|0
1770186800000|2026-02-04 06:33:20|2273.6|2265.6|2275.1|2267.1|2275.1|2267.1|2273.6|2265.6|1
1770186810000|2026-02-04 06:33:30|2275.5|2267.5|2277.1|2269.1|2277.1|2269.1|2275.5|2267.5|1
1770186820000|2026-02-04 06:33:40|2276.9|2268.9|2277.1|2269.1|2277.1|2269.1|2276.6|2268.6|0
1770186830000|2026-02-04 06:33:50|2277|2269|2275.6|2267.6|2277|2269|2275.3|2267.3|0
1770186840000|2026-02-04 06:34:00|2275.5|2267.5|2275.9|2267.9|2275.9|2267.9|2275.5|2267.5|0
1770186850000|2026-02-04 06:34:10|2276.2|2268.2|2275.5|2267.5|2276.3|2268.3|2275.5|2267.5|0
1770186860000|2026-02-04 06:34:20|2275.4|2267.4|2275.4|2267.4|2275.5|2267.5|2275.4|2267.4|0
1770186870000|2026-02-04 06:34:30|2275.5|2267.5|2275.6|2267.6|2275.6|2267.6|2275.4|2267.4|1
1770186880000|2026-02-04 06:34:40|2275.5|2267.5|2275.7|2267.7|2275.7|2267.7|2275.5|2267.5|0
1770186900000|2026-02-04 06:35:00|2275.9|2267.9|2275.9|2267.9|2276.3|2268.3|2275.7|2267.7|0
1770186910000|2026-02-04 06:35:10|2276.1|2268.1|2276.9|2268.9|2277.5|2269.5|2276.1|2268.1|2
1770186920000|2026-02-04 06:35:20|2276.8|2268.8|2276.5|2268.5|2276.8|2268.8|2276.5|2268.5|0
1770186930000|2026-02-04 06:35:30|2276.2|2268.2|2276.3|2268.3|2276.6|2268.6|2276|2268|0
1770186940000|2026-02-04 06:35:40|2276.6|2268.6|2276|2268|2276.6|2268.6|2276|2268|0
1770186950000|2026-02-04 06:35:50|2276.1|2268.1|2276.1|2268.1|2276.7|2268.7|2276.1|2268.1|0
1770186960000|2026-02-04 06:36:00|2276.7|2268.7|2276.6|2268.6|2277.1|2269.1|2276.6|2268.6|0
1770186970000|2026-02-04 06:36:10|2276.9|2268.9|2276.2|2268.2|2276.9|2268.9|2276.2|2268.2|0
1770186980000|2026-02-04 06:36:20|2276|2268|2275.6|2267.6|2276|2268|2275.6|2267.6|2
1770186990000|2026-02-04 06:36:30|2275.7|2267.7|2275.7|2267.7|2276.3|2268.3|2275.7|2267.7|0
1770187000000|2026-02-04 06:36:40|2275.6|2267.6|2275.6|2267.6|2275.6|2267.6|2275.6|2267.6|0
1770187010000|2026-02-04 06:36:50|2275.7|2267.7|2275.1|2267.1|2275.7|2267.7|2274.2|2266.2|2
1770187020000|2026-02-04 06:37:00|2275.2|2267.2|2275.2|2267.2|2275.3|2267.3|2275.1|2267.1|0
1770187030000|2026-02-04 06:37:10|2275.3|2267.3|2275.3|2267.3|2275.3|2267.3|2275.2|2267.2|0
1770187040000|2026-02-04 06:37:20|2275.2|2267.2|2275.2|2267.2|2275.3|2267.3|2275.1|2267.1|0
1770187050000|2026-02-04 06:37:30|2275.3|2267.3|2275.7|2267.7|2275.7|2267.7|2275.3|2267.3|0
1770187060000|2026-02-04 06:37:40|2275.6|2267.6|2275.5|2267.5|2275.7|2267.7|2275.4|2267.4|0
1770187070000|2026-02-04 06:37:50|2275.3|2267.3|2275.8|2267.8|2275.8|2267.8|2275.3|2267.3|0
1770187080000|2026-02-04 06:38:00|2275.9|2267.9|2276|2268|2276.1|2268.1|2275.5|2267.5|0
1770187090000|2026-02-04 06:38:10|2276.1|2268.1|2277|2269|2277.5|2269.5|2276.1|2268.1|1
1770187100000|2026-02-04 06:38:20|2276.9|2268.9|2277.4|2269.4|2277.4|2269.4|2276.5|2268.5|1
1770187110000|2026-02-04 06:38:30|2277.5|2269.5|2277.8|2269.8|2277.8|2269.8|2277.5|2269.5|0
1770187120000|2026-02-04 06:38:40|2277.7|2269.7|2277.7|2269.7|2277.9|2269.9|2277.7|2269.7|0
1770187130000|2026-02-04 06:38:50|2277.9|2269.9|2278.1|2270.1|2278.2|2270.2|2277.9|2269.9|0
1770187150000|2026-02-04 06:39:10|2279|2271|2279.8|2271.8|2280.6|2272.6|2279|2271|3
1770187160000|2026-02-04 06:39:20|2279.6|2271.6|2279.9|2271.9|2280.4|2272.4|2279.6|2271.6|0
1770187170000|2026-02-04 06:39:30|2279.8|2271.8|2279.9|2271.9|2280|2272|2279.8|2271.8|0
1770187180000|2026-02-04 06:39:40|2279.8|2271.8|2279|2271|2279.8|2271.8|2278.7|2270.7|1
1770187190000|2026-02-04 06:39:50|2279.2|2271.2|2278.3|2270.3|2279.2|2271.2|2278.3|2270.3|0
1770187200000|2026-02-04 06:40:00|2278.1|2270.1|2278|2270|2278.1|2270.1|2278|2270|0
1770187210000|2026-02-04 06:40:10|2277.9|2269.9|2277.6|2269.6|2277.9|2269.9|2277|2269|0
1770187220000|2026-02-04 06:40:20|2277.5|2269.5|2277.7|2269.7|2277.7|2269.7|2277.4|2269.4|0
1770187240000|2026-02-04 06:40:40|2277.4|2269.4|2277.3|2269.3|2277.6|2269.6|2277.3|2269.3|0
1770187250000|2026-02-04 06:40:50|2277.1|2269.1|2277.1|2269.1|2277.1|2269.1|2277|2269|0
1770187260000|2026-02-04 06:41:00|2277|2269|2277.3|2269.3|2277.3|2269.3|2277|2269|0
1770187270000|2026-02-04 06:41:10|2277.9|2269.9|2277.9|2269.9|2277.9|2269.9|2277.9|2269.9|0
1770187280000|2026-02-04 06:41:20|2277.8|2269.8|2277.2|2269.2|2277.8|2269.8|2277|2269|0
1770187290000|2026-02-04 06:41:30|2277.1|2269.1|2276.8|2268.8|2277.3|2269.3|2276.8|2268.8|0
1770187300000|2026-02-04 06:41:40|2278.2|2270.2|2278.4|2270.4|2278.5|2270.5|2278.2|2270.2|1
1770187310000|2026-02-04 06:41:50|2278.6|2270.6|2277.8|2269.8|2278.6|2270.6|2277.8|2269.8|0
1770187320000|2026-02-04 06:42:00|2278|2270|2278|2270|2278|2270|2277.8|2269.8|0
1770187330000|2026-02-04 06:42:10|2278.2|2270.2|2278.3|2270.3|2278.3|2270.3|2278|2270|0
1770187340000|2026-02-04 06:42:20|2277.7|2269.7|2278.3|2270.3|2278.3|2270.3|2277.7|2269.7|0
1770187350000|2026-02-04 06:42:30|2277.7|2269.7|2278|2270|2278.3|2270.3|2277.7|2269.7|0
1770187360000|2026-02-04 06:42:40|2277.8|2269.8|2278.3|2270.3|2278.3|2270.3|2277.7|2269.7|0
1770187370000|2026-02-04 06:42:50|2278|2270|2277.5|2269.5|2278.5|2270.5|2277.5|2269.5|0
1770187380000|2026-02-04 06:43:00|2277.7|2269.7|2277.4|2269.4|2277.7|2269.7|2277.3|2269.3|0
1770187390000|2026-02-04 06:43:10|2277.6|2269.6|2278.9|2270.9|2278.9|2273.2|2274.6|2269.4|1
1770187400000|2026-02-04 06:43:20|2279.1|2271.1|2280.2|2272.2|2280.4|2275.8|2276.1|2271.1|1
1770187410000|2026-02-04 06:43:30|2280.1|2272.1|2279.5|2271.5|2280.5|2272.5|2279.5|2271.5|0
1770187420000|2026-02-04 06:43:40|2279.2|2271.2|2279|2271|2279.2|2271.2|2278.4|2270.4|0
1770187430000|2026-02-04 06:43:50|2278.8|2270.8|2278.4|2270.4|2278.9|2270.9|2278.4|2270.4|0
1770187440000|2026-02-04 06:44:00|2277.9|2269.9|2277|2269|2278.1|2270.1|2276.9|2268.9|2
1770187450000|2026-02-04 06:44:10|2276.9|2268.9|2278.3|2270.3|2278.3|2271.7|2273.2|2268.9|2
1770187460000|2026-02-04 06:44:20|2278.2|2270.2|2278.7|2270.7|2279|2271|2278.2|2270.2|0
1770187470000|2026-02-04 06:44:30|2280.1|2272.1|2280.5|2272.5|2280.5|2272.5|2279.9|2271.9|6
1770187480000|2026-02-04 06:44:40|2280.4|2272.4|2280.4|2272.4|2280.5|2272.5|2280|2272|0
1770187490000|2026-02-04 06:44:50|2280.6|2272.6|2282|2274|2282|2274|2280.2|2272.2|2
1770187500000|2026-02-04 06:45:00|2281.7|2273.7|2282|2274|2282|2277.7|2279.2|2272.4|3
1770187510000|2026-02-04 06:45:10|2281|2273|2281.1|2273.1|2281.1|2273.1|2279.8|2271.8|1
1770187520000|2026-02-04 06:45:20|2281.2|2273.2|2279.7|2271.7|2281.2|2273.2|2279.7|2271.7|0
1770187530000|2026-02-04 06:45:30|2279.8|2271.8|2279.9|2271.9|2280|2272|2279.7|2271.7|0
1770187540000|2026-02-04 06:45:40|2280|2272|2280.3|2272.3|2280.6|2272.6|2280|2272|0
1770187550000|2026-02-04 06:45:50|2278.5|2270.5|2280.2|2272.2|2280.4|2272.4|2278.5|2270.5|0
1770187560000|2026-02-04 06:46:00|2280.1|2272.1|2280.2|2272.2|2280.2|2272.2|2279.8|2271.8|0
1770187570000|2026-02-04 06:46:10|2279.1|2271.1|2277.6|2269.6|2279.5|2271.5|2277.5|2269.5|4
1770187580000|2026-02-04 06:46:20|2277|2269|2277.6|2269.6|2278.1|2270.1|2277|2269|0
1770187590000|2026-02-04 06:46:30|2277.5|2269.5|2276.7|2268.7|2277.6|2269.6|2276.7|2268.7|0
1770187600000|2026-02-04 06:46:40|2276.6|2268.6|2276.5|2268.5|2276.6|2268.6|2276.5|2268.5|0
1770187610000|2026-02-04 06:46:50|2276.6|2268.6|2276.6|2268.6|2276.6|2268.6|2276.5|2268.5|0
1770187620000|2026-02-04 06:47:00|2276.3|2268.3|2278.5|2270.5|2279.1|2271.1|2276.3|2268.3|2
1770187630000|2026-02-04 06:47:10|2280.7|2272.7|2282.6|2274.6|2283.2|2275.2|2280.5|2272.5|4
1770187640000|2026-02-04 06:47:20|2283.3|2275.3|2284.7|2276.7|2284.9|2276.9|2282.5|2274.5|7
1770187650000|2026-02-04 06:47:30|2284.6|2276.6|2285|2277|2285|2277|2284.6|2276.6|0
1770187660000|2026-02-04 06:47:40|2285.1|2277.1|2281.3|2279.8|2285.1|2279.8|2281.3|2276.8|1
1770187670000|2026-02-04 06:47:50|2284.8|2276.8|2285.9|2277.9|2286|2278|2284.8|2276.8|3
1770187680000|2026-02-04 06:48:00|2286|2278|2282.6|2281.1|2286|2281.1|2282.6|2277.9|0
1770187690000|2026-02-04 06:48:10|2285.3|2277.3|2281.5|2280|2285.3|2280|2281.5|2276.8|1
1770187700000|2026-02-04 06:48:20|2281.4|2279.9|2285.6|2277.6|2285.6|2279.9|2281.4|2275.3|3
1770187710000|2026-02-04 06:48:30|2285.8|2277.8|2286|2278|2286.6|2278.6|2285.6|2277.6|4
1770187720000|2026-02-04 06:48:40|2286.1|2278.1|2285.9|2277.9|2286.2|2278.2|2285.6|2277.6|0
1770187730000|2026-02-04 06:48:50|2286|2278|2286.2|2278.2|2286.4|2278.4|2285.8|2277.8|1
1770187740000|2026-02-04 06:49:00|2286.1|2278.1|2285.3|2277.3|2286.1|2278.1|2284.5|2276.5|0
1770187750000|2026-02-04 06:49:10|2285.4|2277.4|2284.6|2276.6|2285.4|2277.4|2284.4|2276.4|0
1770187760000|2026-02-04 06:49:20|2284.4|2276.4|2284.1|2276.1|2284.7|2276.7|2283.7|2275.7|0
1770187770000|2026-02-04 06:49:30|2283.9|2275.9|2284.1|2276.1|2284.1|2276.1|2283.9|2275.9|0
1770187780000|2026-02-04 06:49:40|2284|2276|2283.9|2275.9|2284.1|2276.1|2283.6|2275.6|0
1770187790000|2026-02-04 06:49:50|2284.1|2276.1|2283.9|2275.9|2284.7|2276.7|2283.8|2275.8|0
1770187800000|2026-02-04 06:50:00|2284|2276|2284|2276|2284|2276|2283.7|2275.7|0
1770187810000|2026-02-04 06:50:10|2284.1|2276.1|2284.3|2276.3|2284.4|2276.4|2283.9|2275.9|0
1770187820000|2026-02-04 06:50:20|2284.4|2276.4|2284.7|2276.7|2285.1|2277.1|2284.4|2276.4|1
1770187830000|2026-02-04 06:50:30|2284.5|2276.5|2285.4|2277.4|2285.4|2277.4|2284.5|2276.5|1
1770187840000|2026-02-04 06:50:40|2285.3|2277.3|2285.3|2277.3|2285.4|2282|2283.5|2277|1
1770187850000|2026-02-04 06:50:50|2285.2|2277.2|2285.5|2277.5|2285.5|2277.5|2285.2|2277.2|0
1770187860000|2026-02-04 06:51:00|2285.4|2277.4|2285.8|2277.8|2285.8|2277.8|2285.4|2277.4|0
1770187870000|2026-02-04 06:51:10|2285.9|2277.9|2286.2|2278.2|2286.2|2282.1|2283.6|2277.6|1
1770187880000|2026-02-04 06:51:20|2283|2281.5|2287.7|2279.7|2287.8|2281.5|2283|2278.2|2
1770187890000|2026-02-04 06:51:30|2287.6|2279.6|2287.9|2279.9|2288|2280|2287.5|2279.5|2
1770187900000|2026-02-04 06:51:40|2288|2280|2288|2280|2288.1|2280.1|2288|2280|0
1770187910000|2026-02-04 06:51:50|2287.9|2279.9|2287.6|2279.6|2288|2280|2287.6|2279.6|0
1770187920000|2026-02-04 06:52:00|2287.7|2279.7|2287.8|2279.8|2287.9|2282.2|2283.7|2279.3|4
1770187930000|2026-02-04 06:52:10|2287.7|2279.7|2290|2282|2290|2283.5|2284.6|2279.7|3
1770187940000|2026-02-04 06:52:20|2289.9|2281.9|2290.9|2282.9|2291.2|2287.4|2287|2281.4|28
1770187950000|2026-02-04 06:52:30|2291|2283|2289.8|2281.8|2291.2|2283.2|2289.8|2281.8|3
1770187960000|2026-02-04 06:52:40|2289.7|2281.7|2288.9|2280.9|2289.7|2281.7|2288.1|2280.1|1
1770187970000|2026-02-04 06:52:50|2288.7|2280.7|2289.3|2281.3|2289.7|2281.7|2288.7|2280.7|0
1770187980000|2026-02-04 06:53:00|2289.7|2281.7|2288.3|2280.3|2289.7|2281.7|2288.2|2280.2|5
1770187990000|2026-02-04 06:53:10|2288.2|2280.2|2288.4|2280.4|2288.9|2284|2285.5|2280|2
1770188000000|2026-02-04 06:53:20|2288.8|2280.8|2288.1|2280.1|2289|2281|2288.1|2280.1|0
1770188010000|2026-02-04 06:53:30|2288|2280|2289.7|2281.7|2290.4|2282.4|2288|2280|3
1770188020000|2026-02-04 06:53:40|2289.9|2281.9|2291.2|2283.2|2292.3|2284.3|2289.9|2281.9|1
1770188030000|2026-02-04 06:53:50|2291.1|2283.1|2296.7|2288.7|2296.9|2288.9|2288.4|2283|9
1770188040000|2026-02-04 06:54:00|2296.5|2288.5|2295.8|2287.8|2297|2291.3|2292.8|2287.7|0
1770188050000|2026-02-04 06:54:10|2295.9|2287.9|2297.9|2289.9|2300.5|2296.1|2295.6|2287.6|25
1770188060000|2026-02-04 06:54:20|2298|2290|2298.1|2290.1|2299.3|2291.3|2297.6|2289.6|4
1770188070000|2026-02-04 06:54:30|2297.9|2289.9|2296.3|2288.3|2298.2|2290.2|2295.7|2287.7|2
1770188080000|2026-02-04 06:54:40|2296.4|2288.4|2297|2289|2297.2|2289.2|2295.7|2287.7|3
1770188090000|2026-02-04 06:54:50|2296.9|2288.9|2297|2289|2297.2|2289.2|2296.9|2288.9|0
1770188100000|2026-02-04 06:55:00|2296.8|2288.8|2298.1|2290.1|2298.1|2290.1|2296.8|2288.8|2
1770188110000|2026-02-04 06:55:10|2297.8|2289.8|2297.7|2289.7|2297.8|2289.8|2297.4|2289.4|1
1770188120000|2026-02-04 06:55:20|2297.8|2289.8|2297.9|2289.9|2298|2292.8|2294.3|2289.6|1
1770188130000|2026-02-04 06:55:30|2297.6|2289.6|2295.2|2293.7|2298.2|2293.7|2294.2|2288.7|2
1770188140000|2026-02-04 06:55:40|2298.2|2290.2|2300.3|2292.3|2300.4|2292.4|2298.2|2290.2|9
1770188150000|2026-02-04 06:55:50|2300.4|2292.4|2302.4|2294.4|2302.4|2296.6|2298.1|2292.4|7
1770188160000|2026-02-04 06:56:00|2302.2|2294.2|2305.8|2297.8|2305.9|2299.6|2301.1|2294.2|15
1770188170000|2026-02-04 06:56:10|2305.6|2297.6|2305.7|2297.7|2305.8|2297.8|2305.4|2297.4|0
1770188180000|2026-02-04 06:56:20|2305.8|2297.8|2308.1|2300.1|2308.1|2301.5|2303|2297.5|4
1770188190000|2026-02-04 06:56:30|2310|2302|2310.4|2302.4|2310.4|2303.8|2305.2|2299.8|16
1770188200000|2026-02-04 06:56:40|2307.2|2305.7|2310.2|2302.2|2310.4|2305.7|2307.1|2301.8|3
1770188210000|2026-02-04 06:56:50|2310.1|2302.1|2307.5|2299.5|2310.1|2302.6|2304.1|2298.5|10
1770188220000|2026-02-04 06:57:00|2307|2299|2307.2|2299.2|2308.5|2303.1|2304.3|2298|18
1770188230000|2026-02-04 06:57:10|2303.4|2301.9|2306.8|2298.8|2306.8|2301.9|2303.2|2297.2|7
1770188240000|2026-02-04 06:57:20|2306.7|2298.7|2305.7|2297.7|2306.7|2298.7|2305.5|2297.5|3
1770188250000|2026-02-04 06:57:30|2306|2298|2304.9|2296.9|2306|2300.7|2302.1|2296.8|0
1770188260000|2026-02-04 06:57:40|2305|2297|2305.8|2297.8|2305.8|2300.5|2301.2|2296.9|2
1770188270000|2026-02-04 06:57:50|2305.7|2297.7|2306.5|2298.5|2306.5|2302.6|2302.3|2297.3|3
1770188280000|2026-02-04 06:58:00|2306.6|2298.6|2307.5|2299.5|2307.5|2302.8|2304.3|2298|1
1770188290000|2026-02-04 06:58:10|2307.8|2299.8|2301.9|2300.4|2307.8|2300.4|2301.9|2296.9|1
1770188300000|2026-02-04 06:58:20|2306.5|2298.5|2307.9|2299.9|2308.1|2300.1|2306.5|2298.5|1
1770188310000|2026-02-04 06:58:30|2307.8|2299.8|2307.2|2299.2|2307.8|2299.8|2307|2299|0
1770188320000|2026-02-04 06:58:40|2307.3|2299.3|2308.8|2300.8|2309|2301|2307.3|2299.3|5
1770188330000|2026-02-04 06:58:50|2308.5|2300.5|2307.7|2299.7|2308.7|2300.7|2307.7|2299.7|0
1770188340000|2026-02-04 06:59:00|2307.6|2299.6|2308.5|2300.5|2308.7|2300.7|2307.6|2299.6|1
1770188350000|2026-02-04 06:59:10|2308.8|2300.8|2310.1|2302.1|2310.2|2302.2|2308.1|2300.1|1
1770188360000|2026-02-04 06:59:20|2310.2|2302.2|2307.9|2299.9|2310.2|2302.2|2307.6|2299.6|1
1770188370000|2026-02-04 06:59:30|2307.6|2299.6|2308.3|2300.3|2308.4|2300.4|2307.4|2299.4|3
1770188380000|2026-02-04 06:59:40|2308.1|2300.1|2308.1|2300.1|2308.1|2300.1|2307.2|2299.2|0
1770188390000|2026-02-04 06:59:50|2308.4|2300.4|2309.9|2301.9|2309.9|2304.1|2305.6|2300.2|2
1770188400000|2026-02-04 07:00:00|2310.1|2302.1|2311.9|2303.9|2311.9|2306.4|2307.9|2302|3
1770188410000|2026-02-04 07:00:10|2312|2304|2314.5|2306.5|2314.9|2307.8|2309.2|2304|7
1770188420000|2026-02-04 07:00:20|2314.8|2306.8|2313.2|2305.2|2314.8|2306.8|2313|2305|1
1770188430000|2026-02-04 07:00:30|2312.5|2304.5|2312.9|2304.9|2313.3|2305.3|2312.5|2304.5|4
1770188440000|2026-02-04 07:00:40|2312|2304|2310.4|2302.4|2312|2304|2310.2|2302.2|5
1770188450000|2026-02-04 07:00:50|2310.7|2302.7|2309|2301|2310.8|2302.8|2308.9|2300.9|1
1770188460000|2026-02-04 07:01:00|2308.9|2300.9|2304.9|2296.9|2308.9|2301.6|2303.1|2295.8|3
1770188470000|2026-02-04 07:01:10|2305.1|2297.1|2304.9|2296.9|2305.3|2297.3|2303.1|2295.1|14
1770188480000|2026-02-04 07:01:20|2304.8|2296.8|2301.9|2293.9|2304.8|2296.8|2301.4|2293.4|4
1770188490000|2026-02-04 07:01:30|2301.7|2293.7|2300.7|2292.7|2301.7|2293.7|2300.4|2292.4|7
1770188500000|2026-02-04 07:01:40|2300.5|2292.5|2299.1|2291.1|2301|2293|2299.1|2291.1|1
1770188510000|2026-02-04 07:01:50|2299.2|2291.2|2298.7|2290.7|2299.6|2291.6|2298.7|2290.7|0
1770188520000|2026-02-04 07:02:00|2298.8|2290.8|2298.8|2290.8|2300.2|2292.2|2298.8|2290.8|0
1770188530000|2026-02-04 07:02:10|2298.7|2290.7|2297.8|2289.8|2298.7|2290.7|2297.4|2289.4|2
1770188540000|2026-02-04 07:02:20|2297.9|2289.9|2297.5|2289.5|2297.9|2289.9|2297.5|2289.5|0
1770188550000|2026-02-04 07:02:30|2297.6|2289.6|2300.5|2292.5|2300.5|2292.5|2297.6|2289.6|3
1770188560000|2026-02-04 07:02:40|2300.4|2292.4|2300.4|2292.4|2300.7|2292.7|2300.2|2292.2|1
1770188570000|2026-02-04 07:02:50|2300.2|2292.2|2298.2|2290.2|2300.7|2292.7|2298.2|2290.2|1
1770188580000|2026-02-04 07:03:00|2298.1|2290.1|2297.8|2289.8|2298.4|2290.4|2297.5|2289.5|0
1770188590000|2026-02-04 07:03:10|2298.4|2290.4|2297.9|2289.9|2298.4|2290.4|2297.6|2289.6|0
1770188600000|2026-02-04 07:03:20|2298|2290|2298|2290|2298|2290|2297.8|2289.8|2
1770188610000|2026-02-04 07:03:30|2297.8|2289.8|2298.2|2290.2|2298.4|2290.4|2297.8|2289.8|0
1770188620000|2026-02-04 07:03:40|2298.4|2290.4|2298.6|2290.6|2298.6|2290.6|2297.9|2289.9|0
1770188630000|2026-02-04 07:03:50|2298.9|2290.9|2297.5|2289.5|2298.9|2290.9|2297.5|2289.5|3
1770188640000|2026-02-04 07:04:00|2297.8|2289.8|2298.5|2290.5|2299.6|2291.6|2296.6|2288.6|2
1770188650000|2026-02-04 07:04:10|2298.7|2290.7|2298.3|2290.3|2299.5|2291.5|2298.3|2290.3|3
1770188660000|2026-02-04 07:04:20|2298.4|2290.4|2298.3|2290.3|2298.6|2290.6|2298.3|2290.3|0
1770188670000|2026-02-04 07:04:30|2298.4|2290.4|2299.8|2291.8|2300.4|2292.4|2298.4|2290.4|1
1770188680000|2026-02-04 07:04:40|2299.7|2291.7|2301.1|2293.1|2301.1|2293.1|2299.7|2291.7|1
1770188690000|2026-02-04 07:04:50|2301.6|2293.6|2302.4|2294.4|2303.7|2295.7|2301.5|2293.5|1
1770188700000|2026-02-04 07:05:00|2302.3|2294.3|2302.3|2294.3|2302.7|2294.7|2302.2|2294.2|0
1770188710000|2026-02-04 07:05:10|2302|2294|2302|2294|2302|2294|2302|2294|0
1770188720000|2026-02-04 07:05:20|2302.6|2294.6|2302.9|2294.9|2304.2|2296.2|2302.6|2294.6|0
1770188730000|2026-02-04 07:05:30|2303|2295|2304.2|2296.2|2304.8|2296.8|2303|2295|0
1770188740000|2026-02-04 07:05:40|2304.3|2296.3|2305.1|2297.1|2305.1|2297.1|2304.3|2296.3|1
1770188750000|2026-02-04 07:05:50|2305|2297|2303.6|2295.6|2305|2297|2303.1|2295.1|1
1770188760000|2026-02-04 07:06:00|2303.4|2295.4|2302.4|2294.4|2303.7|2295.7|2302|2294|0
1770188770000|2026-02-04 07:06:10|2302.1|2294.1|2300.2|2292.2|2302.1|2294.1|2300.2|2292.2|2
1770188780000|2026-02-04 07:06:20|2300.1|2292.1|2299.9|2291.9|2300.9|2296.8|2298.3|2291.9|1
1770188790000|2026-02-04 07:06:30|2300|2292|2301.7|2293.7|2302.3|2294.3|2300|2292|0
1770188800000|2026-02-04 07:06:40|2302.6|2294.6|2302.1|2294.1|2302.6|2294.6|2301.6|2293.6|2
1770188810000|2026-02-04 07:06:50|2302.3|2294.3|2302|2294|2302.8|2294.8|2302|2294|0
1770188820000|2026-02-04 07:07:00|2301.9|2293.9|2301.9|2293.9|2302.1|2294.1|2301.8|2293.8|0
1770188830000|2026-02-04 07:07:10|2301.8|2293.8|2301.7|2293.7|2302|2294|2301.5|2293.5|1
1770188840000|2026-02-04 07:07:20|2302|2294|2302.7|2294.7|2302.7|2294.7|2301.3|2293.3|0
1770188850000|2026-02-04 07:07:30|2302.6|2294.6|2302.5|2294.5|2302.6|2294.6|2302.5|2294.5|0
1770188860000|2026-02-04 07:07:40|2301.1|2293.1|2300.9|2292.9|2301.3|2293.3|2300.8|2292.8|1
1770188870000|2026-02-04 07:07:50|2300.7|2292.7|2300.8|2292.8|2301.2|2293.2|2300.6|2292.6|0
1770188880000|2026-02-04 07:08:00|2297.1|2295.6|2300.9|2292.9|2301.7|2295.6|2297.1|2292.9|1
1770188890000|2026-02-04 07:08:10|2301.1|2293.1|2300.8|2292.8|2301.1|2293.1|2300.8|2292.8|0
1770188900000|2026-02-04 07:08:20|2300.4|2292.4|2300.8|2292.8|2301.3|2293.3|2299.9|2291.9|3
1770188910000|2026-02-04 07:08:30|2300.9|2292.9|2301|2293|2301|2293|2300.7|2292.7|0
1770188920000|2026-02-04 07:08:40|2300.9|2292.9|2300.4|2292.4|2301|2293|2300.4|2292.4|0
1770188930000|2026-02-04 07:08:50|2300.7|2292.7|2300.1|2292.1|2300.7|2292.7|2300.1|2292.1|1
1770188940000|2026-02-04 07:09:00|2299.9|2291.9|2300.4|2292.4|2300.7|2292.7|2299.9|2291.9|0
1770188950000|2026-02-04 07:09:10|2300.3|2292.3|2300.2|2292.2|2300.5|2292.5|2299.8|2291.8|0
1770188960000|2026-02-04 07:09:20|2300|2292|2298.3|2290.3|2300.2|2292.2|2298.3|2290.3|2
1770188970000|2026-02-04 07:09:30|2298.4|2290.4|2299.1|2291.1|2299.1|2291.1|2298.4|2290.4|0
1770188980000|2026-02-04 07:09:40|2299.4|2291.4|2300.5|2292.5|2300.5|2292.5|2299.4|2291.4|5
1770188990000|2026-02-04 07:09:50|2299.9|2291.9|2300|2292|2300|2292|2299.6|2291.6|2
1770189000000|2026-02-04 07:10:00|2300.6|2292.6|2301.2|2293.2|2301.2|2293.2|2300.5|2292.5|0
1770189010000|2026-02-04 07:10:10|2300.7|2292.7|2300.4|2292.4|2300.7|2292.7|2300.3|2292.3|0
1770189020000|2026-02-04 07:10:20|2300.5|2292.5|2300.4|2292.4|2300.5|2292.5|2300.3|2292.3|0
1770189030000|2026-02-04 07:10:30|2300.5|2292.5|2300.7|2292.7|2300.7|2292.7|2300.5|2292.5|0
1770189040000|2026-02-04 07:10:40|2300.6|2292.6|2300.5|2292.5|2300.6|2292.6|2300.4|2292.4|0
1770189050000|2026-02-04 07:10:50|2300.7|2292.7|2300.6|2292.6|2300.7|2292.7|2300.5|2292.5|0
1770189060000|2026-02-04 07:11:00|2300.7|2292.7|2300.4|2292.4|2300.7|2292.7|2300.3|2292.3|0
1770189070000|2026-02-04 07:11:10|2300.7|2292.7|2301.1|2293.1|2301.1|2293.1|2300.7|2292.7|1
1770189080000|2026-02-04 07:11:20|2301.2|2293.2|2301.1|2293.1|2301.2|2293.2|2301|2293|0
1770189090000|2026-02-04 07:11:30|2301|2293|2300.8|2292.8|2301|2293|2300.5|2292.5|0
1770189110000|2026-02-04 07:11:50|2300.7|2292.7|2300.7|2292.7|2300.8|2292.8|2300.7|2292.7|0
1770189120000|2026-02-04 07:12:00|2300.8|2292.8|2299.3|2291.3|2300.8|2292.8|2298.9|2290.9|2
1770189130000|2026-02-04 07:12:10|2299.7|2291.7|2299.4|2291.4|2299.7|2291.7|2299.4|2291.4|1
1770189140000|2026-02-04 07:12:20|2299.5|2291.5|2298.9|2290.9|2299.7|2291.7|2298.9|2290.9|0
1770189150000|2026-02-04 07:12:30|2299.4|2291.4|2299.4|2291.4|2299.5|2291.5|2299.4|2291.4|2
1770189160000|2026-02-04 07:12:40|2299.6|2291.6|2298.1|2296.6|2300.7|2296.6|2298.1|2291.6|2
1770189170000|2026-02-04 07:12:50|2300.4|2292.4|2300.4|2292.4|2300.4|2292.4|2300.4|2292.4|1
1770189180000|2026-02-04 07:13:00|2300.3|2292.3|2299.9|2291.9|2300.3|2292.3|2299.8|2291.8|1
1770189190000|2026-02-04 07:13:10|2300.2|2292.2|2299.3|2291.3|2300.2|2292.2|2299.3|2291.3|0
1770189200000|2026-02-04 07:13:20|2299.1|2291.1|2298.9|2290.9|2299.1|2291.1|2298.8|2290.8|0
1770189210000|2026-02-04 07:13:30|2298.8|2290.8|2298.5|2290.5|2298.8|2290.8|2298.5|2290.5|0
1770189220000|2026-02-04 07:13:40|2298.8|2290.8|2298.7|2290.7|2298.8|2290.8|2298.7|2290.7|0
1770189230000|2026-02-04 07:13:50|2298.8|2290.8|2299.5|2291.5|2299.7|2291.7|2298.8|2290.8|0
1770189240000|2026-02-04 07:14:00|2299.6|2291.6|2299.7|2291.7|2299.7|2291.7|2299.6|2291.6|0
1770189250000|2026-02-04 07:14:10|2299.6|2291.6|2299.6|2291.6|2299.6|2291.6|2299.6|2291.6|0
1770189260000|2026-02-04 07:14:20|2299.7|2291.7|2298.7|2290.7|2299.7|2291.7|2298.7|2290.7|0
1770189270000|2026-02-04 07:14:30|2298.5|2290.5|2299.6|2291.6|2299.9|2291.9|2298.4|2290.4|2
1770189280000|2026-02-04 07:14:40|2299.3|2291.3|2299.7|2291.7|2299.9|2291.9|2299.3|2291.3|0
1770189290000|2026-02-04 07:14:50|2299.8|2291.8|2299.7|2291.7|2299.8|2291.8|2299.7|2291.7|0
1770189300000|2026-02-04 07:15:00|2299.8|2291.8|2299.8|2291.8|2299.8|2291.8|2299.7|2291.7|1
1770189310000|2026-02-04 07:15:10|2299.7|2291.7|2299.8|2291.8|2300.1|2292.1|2299.7|2291.7|5
1770189320000|2026-02-04 07:15:20|2300.1|2292.1|2301|2293|2301.3|2296.7|2298.1|2292.1|18
1770189330000|2026-02-04 07:15:30|2300.9|2292.9|2299.9|2291.9|2300.9|2292.9|2299.9|2291.9|1
1770189340000|2026-02-04 07:15:40|2300|2292|2300.3|2292.3|2300.5|2292.5|2300|2292|0
1770189350000|2026-02-04 07:15:50|2300.4|2292.4|2300.4|2292.4|2300.7|2292.7|2300.4|2292.4|0
1770189360000|2026-02-04 07:16:00|2300.5|2292.5|2300.5|2292.5|2300.7|2292.7|2300.5|2292.5|0
1770189370000|2026-02-04 07:16:10|2300.7|2292.7|2300.5|2292.5|2300.7|2292.7|2300.5|2292.5|0
1770189380000|2026-02-04 07:16:20|2300.7|2292.7|2300.6|2292.6|2300.7|2292.7|2300.5|2292.5|0
1770189390000|2026-02-04 07:16:30|2300.9|2292.9|2300.9|2292.9|2300.9|2292.9|2300.7|2292.7|1
1770189400000|2026-02-04 07:16:40|2300.6|2292.6|2300.7|2292.7|2300.9|2292.9|2300.6|2292.6|0
1770189410000|2026-02-04 07:16:50|2300.8|2292.8|2300.9|2292.9|2300.9|2292.9|2300.8|2292.8|0
1770189420000|2026-02-04 07:17:00|2297.8|2296.3|2301.3|2293.3|2301.3|2296.8|2297.7|2292.8|1
1770189430000|2026-02-04 07:17:10|2301.2|2293.2|2301.3|2293.3|2301.3|2293.3|2301.2|2293.2|0
1770189440000|2026-02-04 07:17:20|2298.2|2296.7|2301.3|2293.3|2301.3|2296.7|2298.2|2293.3|0
1770189450000|2026-02-04 07:17:30|2297|2295.5|2300.2|2292.2|2300.2|2295.5|2296.3|2291.4|2
1770189460000|2026-02-04 07:17:40|2300|2292|2300.1|2292.1|2300.1|2292.1|2300|2292|0
1770189470000|2026-02-04 07:17:50|2299.9|2291.9|2300.2|2292.2|2300.2|2292.2|2299.8|2291.8|0
1770189480000|2026-02-04 07:18:00|2299.3|2291.3|2298.7|2290.7|2299.5|2291.5|2298.4|2290.4|2
1770189490000|2026-02-04 07:18:10|2299.6|2291.6|2298.4|2290.4|2299.6|2291.6|2298.4|2290.4|0
1770189500000|2026-02-04 07:18:20|2298.5|2290.5|2298.7|2290.7|2298.9|2290.9|2298.5|2290.5|0
1770189510000|2026-02-04 07:18:30|2298.6|2290.6|2298.4|2290.4|2298.7|2290.7|2298.2|2290.2|0
1770189520000|2026-02-04 07:18:40|2298.5|2290.5|2298.5|2290.5|2298.6|2290.6|2298.4|2290.4|0
1770189530000|2026-02-04 07:18:50|2298.1|2290.1|2296.4|2288.4|2298.1|2290.1|2296.2|2288.2|3
1770189540000|2026-02-04 07:19:00|2297.3|2289.3|2296.8|2288.8|2297.3|2289.3|2296.6|2288.6|0
1770189550000|2026-02-04 07:19:10|2297.3|2289.3|2297.3|2289.3|2297.3|2289.3|2297.3|2289.3|0
1770189560000|2026-02-04 07:19:20|2297.1|2289.1|2296.4|2288.4|2297.1|2289.1|2295.3|2287.3|0
1770189570000|2026-02-04 07:19:30|2296.5|2288.5|2297.1|2289.1|2297.1|2289.1|2296.4|2288.4|0
1770189580000|2026-02-04 07:19:40|2297.8|2289.8|2297.5|2289.5|2298|2290|2297.3|2289.3|0
1770189590000|2026-02-04 07:19:50|2297.4|2289.4|2297.4|2289.4|2297.4|2289.4|2296.5|2288.5|1
1770189600000|2026-02-04 07:20:00|2297.3|2289.3|2297.1|2289.1|2297.3|2289.3|2296.9|2288.9|0
1770189610000|2026-02-04 07:20:10|2297.2|2289.2|2297.1|2289.1|2297.2|2289.2|2297.1|2289.1|0
1770189620000|2026-02-04 07:20:20|2292.8|2291.3|2297.2|2289.2|2297.2|2291.3|2292.8|2289.1|1
1770189630000|2026-02-04 07:20:30|2297.1|2289.1|2298|2290|2298|2290|2297.1|2289.1|0
1770189640000|2026-02-04 07:20:40|2297.9|2289.9|2298|2290|2298.1|2290.1|2297.8|2289.8|1
1770189650000|2026-02-04 07:20:50|2293.2|2291.7|2298.7|2290.7|2298.8|2291.7|2293.2|2290.1|2
1770189660000|2026-02-04 07:21:00|2298.6|2290.6|2298.3|2290.3|2298.6|2292.1|2293.6|2290.1|2
1770189670000|2026-02-04 07:21:10|2298.4|2290.4|2299.5|2291.5|2300.1|2292.1|2298.4|2290.4|4
1770189680000|2026-02-04 07:21:20|2299.7|2291.7|2299.6|2291.6|2299.7|2291.7|2299.4|2291.4|0
1770189690000|2026-02-04 07:21:30|2300|2292|2300.3|2292.3|2300.3|2292.3|2299.8|2291.8|1
1770189700000|2026-02-04 07:21:40|2300.2|2292.2|2300.2|2292.2|2300.4|2292.4|2300.1|2292.1|1
1770189710000|2026-02-04 07:21:50|2301.1|2293.1|2301.2|2293.2|2301.2|2297.2|2298.7|2292.9|11
1770189720000|2026-02-04 07:22:00|2301.3|2293.3|2304|2296|2304.1|2296.1|2301|2293|3
1770189730000|2026-02-04 07:22:10|2304.1|2296.1|2304.8|2296.8|2304.9|2296.9|2304|2296|0
1770189740000|2026-02-04 07:22:20|2305.3|2297.3|2305.2|2297.2|2305.3|2301.5|2303|2297|2
1770189750000|2026-02-04 07:22:30|2305.4|2297.4|2305.4|2297.4|2305.4|2297.4|2305.3|2297.3|1
1770189760000|2026-02-04 07:22:40|2305.5|2297.5|2305.6|2297.6|2305.6|2297.6|2305.5|2297.5|1
1770189770000|2026-02-04 07:22:50|2305.7|2297.7|2307.7|2299.7|2307.7|2301.8|2303.3|2297.7|2
1770189780000|2026-02-04 07:23:00|2307.8|2299.8|2306.5|2298.5|2308|2302.3|2303.8|2298|3
1770189790000|2026-02-04 07:23:10|2306.6|2298.6|2307.3|2299.3|2307.5|2299.5|2306.6|2298.6|1
1770189800000|2026-02-04 07:23:20|2307.1|2299.1|2307.7|2299.7|2307.7|2303.6|2303|2299.1|2
1770189810000|2026-02-04 07:23:30|2307.4|2299.4|2307.3|2299.3|2307.4|2299.4|2306.5|2298.5|2
1770189820000|2026-02-04 07:23:40|2307.1|2299.1|2307.7|2299.7|2307.7|2301.4|2302.9|2299.1|2
1770189830000|2026-02-04 07:23:50|2305.6|2304.1|2308.2|2300.2|2308.2|2304.1|2305.5|2299.6|4
1770189840000|2026-02-04 07:24:00|2304.1|2302.6|2305|2303.5|2308.2|2303.9|2304.1|2299.9|3
1770189850000|2026-02-04 07:24:10|2305.1|2303.6|2309.6|2301.6|2309.6|2304|2305|2300.2|4
1770189860000|2026-02-04 07:24:20|2309.7|2301.7|2309|2301|2310.3|2305.1|2306.6|2301|0
1770189870000|2026-02-04 07:24:30|2309.4|2301.4|2309.8|2301.8|2309.9|2301.9|2309.4|2301.4|3
1770189880000|2026-02-04 07:24:40|2307.6|2306.1|2307.5|2299.5|2309.3|2306.1|2307.5|2299.5|5
1770189890000|2026-02-04 07:24:50|2307.7|2299.7|2308.6|2300.6|2309.1|2304.2|2305.7|2299.6|1
1770189900000|2026-02-04 07:25:00|2308.5|2300.5|2308.7|2300.7|2309.7|2304.7|2306.1|2300.5|0
1770189910000|2026-02-04 07:25:10|2308.5|2300.5|2308.3|2300.3|2308.6|2300.6|2308.2|2300.2|6
1770189920000|2026-02-04 07:25:20|2308.2|2300.2|2308.5|2300.5|2309.2|2303.2|2304.5|2299.9|3
1770189930000|2026-02-04 07:25:30|2308.6|2300.6|2306.8|2298.8|2309.1|2304.9|2306.1|2298.8|12
1770189940000|2026-02-04 07:25:40|2307.4|2299.4|2311|2303|2311.1|2306.7|2307.4|2299.4|14
1770189950000|2026-02-04 07:25:50|2310.9|2302.9|2310.5|2302.5|2310.9|2306.9|2308.4|2302.5|1
1770189960000|2026-02-04 07:26:00|2309.5|2301.5|2312.8|2304.8|2312.8|2306.6|2308.1|2301.5|2
1770189980000|2026-02-04 07:26:20|2310.6|2309.1|2313|2305|2313.2|2309.1|2310|2304.9|4
1770189990000|2026-02-04 07:26:30|2313.2|2305.2|2313.8|2305.8|2314.5|2308.6|2309.9|2305|4
1770190000000|2026-02-04 07:26:40|2314|2306|2313.5|2305.5|2314.5|2306.5|2313.4|2305.4|4
1770190010000|2026-02-04 07:26:50|2313.6|2305.6|2313.7|2305.7|2313.7|2307.6|2309.1|2305.5|1
1770190020000|2026-02-04 07:27:00|2313.6|2305.6|2312.2|2304.2|2313.8|2308|2309.5|2304.2|2
1770190030000|2026-02-04 07:27:10|2311.9|2303.9|2312.2|2304.2|2312.5|2304.5|2311.9|2303.9|1
1770190040000|2026-02-04 07:27:20|2312.3|2304.3|2312|2304|2312.5|2308.6|2310.1|2303.9|2
1770190050000|2026-02-04 07:27:30|2312.3|2304.3|2312.3|2304.3|2312.3|2304.3|2312.3|2304.3|0
1770190060000|2026-02-04 07:27:40|2312.5|2304.5|2312|2304|2312.5|2304.5|2312|2304|0
1770190070000|2026-02-04 07:27:50|2312.3|2304.3|2312|2304|2312.3|2304.3|2312|2304|1
1770190080000|2026-02-04 07:28:00|2311.4|2303.4|2310.6|2302.6|2311.4|2303.4|2310.6|2302.6|1
1770190090000|2026-02-04 07:28:10|2311.8|2303.8|2312.3|2304.3|2312.3|2304.3|2311.8|2303.8|6
1770190100000|2026-02-04 07:28:20|2312.5|2304.5|2311.3|2303.3|2312.5|2304.5|2311.3|2303.3|0
1770190110000|2026-02-04 07:28:30|2311.4|2303.4|2312.3|2304.3|2312.8|2304.8|2311.4|2303.4|3
1770190120000|2026-02-04 07:28:40|2312.5|2304.5|2311.4|2303.4|2312.5|2304.5|2311.4|2303.4|1
1770190130000|2026-02-04 07:28:50|2311.2|2303.2|2311.6|2303.6|2311.6|2303.6|2311.1|2303.1|0
1770190140000|2026-02-04 07:29:00|2311.7|2303.7|2311.1|2303.1|2311.9|2303.9|2311|2303|0
1770190150000|2026-02-04 07:29:10|2311.2|2303.2|2311.2|2303.2|2311.4|2303.4|2311.2|2303.2|0
1770190160000|2026-02-04 07:29:20|2311.1|2303.1|2311.1|2303.1|2311.1|2303.1|2310.7|2302.7|0
1770190170000|2026-02-04 07:29:30|2311|2303|2311.5|2303.5|2311.5|2303.5|2311|2303|0
1770190180000|2026-02-04 07:29:40|2311.4|2303.4|2310.5|2302.5|2311.5|2303.5|2310.1|2302.1|4
1770190190000|2026-02-04 07:29:50|2311|2303|2311.2|2303.2|2311.2|2303.2|2311|2303|0
1770190200000|2026-02-04 07:30:00|2311.3|2303.3|2311.1|2303.1|2311.5|2303.5|2311.1|2303.1|2
1770190210000|2026-02-04 07:30:10|2311.2|2303.2|2310.2|2302.2|2311.4|2303.4|2309.7|2301.7|2
1770190220000|2026-02-04 07:30:20|2310.1|2302.1|2309.4|2301.4|2310.1|2302.1|2309.2|2301.2|0
1770190230000|2026-02-04 07:30:30|2309.3|2301.3|2308.2|2300.2|2309.3|2301.3|2307.8|2299.8|0
1770190240000|2026-02-04 07:30:40|2308.3|2300.3|2310|2302|2310.4|2302.4|2308.3|2300.3|2
1770190250000|2026-02-04 07:30:50|2310.1|2302.1|2309.1|2301.1|2310.1|2302.1|2309.1|2301.1|0
1770190260000|2026-02-04 07:31:00|2308.7|2300.7|2309.2|2301.2|2309.3|2301.3|2308.7|2300.7|0
1770190270000|2026-02-04 07:31:10|2309.1|2301.1|2308.9|2300.9|2309.1|2301.1|2308.9|2300.9|0
1770190280000|2026-02-04 07:31:20|2308.8|2300.8|2309.2|2301.2|2309.4|2301.4|2308.6|2300.6|0
1770190290000|2026-02-04 07:31:30|2309.5|2301.5|2309.9|2301.9|2309.9|2301.9|2309.3|2301.3|2
1770190300000|2026-02-04 07:31:40|2309.6|2301.6|2313.5|2305.5|2313.9|2305.9|2309.6|2301.6|5
1770190310000|2026-02-04 07:31:50|2313.4|2305.4|2313|2305|2313.4|2305.4|2313|2305|0
1770190320000|2026-02-04 07:32:00|2313.1|2305.1|2313.7|2305.7|2313.8|2309.6|2311.1|2305|1
1770190330000|2026-02-04 07:32:10|2313.6|2305.6|2313.6|2305.6|2313.7|2310|2311.5|2305.1|3
1770190340000|2026-02-04 07:32:20|2313.5|2305.5|2314.1|2306.1|2314.1|2306.1|2313.3|2305.3|1
1770190350000|2026-02-04 07:32:30|2314.2|2306.2|2314.2|2306.2|2314.8|2310.4|2311.9|2306.2|2
1770190360000|2026-02-04 07:32:40|2314.4|2306.4|2312|2310.5|2314.8|2310.5|2312|2306.2|0
1770190380000|2026-02-04 07:33:00|2312.3|2310.8|2312|2310.5|2312.3|2310.8|2312|2310.5|1
1770190390000|2026-02-04 07:33:10|2312.3|2310.8|2314.2|2306.2|2314.2|2310.8|2311.7|2306.2|2
1770190400000|2026-02-04 07:33:20|2314.3|2306.3|2314.3|2306.3|2314.3|2306.3|2314.3|2306.3|0
1770190410000|2026-02-04 07:33:30|2314.4|2306.4|2314.5|2306.5|2314.5|2308.8|2310.3|2306.4|1
1770190420000|2026-02-04 07:33:40|2311.7|2310.2|2314.3|2306.3|2314.5|2310.2|2311.5|2306.3|2
1770190430000|2026-02-04 07:33:50|2311.3|2309.8|2314|2306|2314.3|2309.8|2311|2306|0
1770190440000|2026-02-04 07:34:00|2313.9|2305.9|2313.6|2305.6|2315|2310.4|2310.5|2305.6|4
1770190450000|2026-02-04 07:34:10|2313.4|2305.4|2312.9|2304.9|2313.4|2309.9|2311.4|2304.9|1
1770190460000|2026-02-04 07:34:20|2312.7|2304.7|2312.5|2304.5|2312.7|2304.7|2312.5|2304.5|1
1770190470000|2026-02-04 07:34:30|2312.4|2304.4|2312.3|2304.3|2312.4|2304.4|2312.3|2304.3|0
1770190480000|2026-02-04 07:34:40|2312.2|2304.2|2308.9|2307.4|2312.2|2307.4|2308.9|2304.2|2
1770190490000|2026-02-04 07:34:50|2311.5|2303.5|2310.6|2302.6|2311.5|2303.5|2310.6|2302.6|0
1770190500000|2026-02-04 07:35:00|2309.4|2301.4|2309.7|2301.7|2309.7|2304.5|2305.8|2300.8|2
1770190510000|2026-02-04 07:35:10|2309.8|2301.8|2309.7|2301.7|2310.1|2302.1|2309.4|2301.4|1
1770190520000|2026-02-04 07:35:20|2309.8|2301.8|2305.8|2304.3|2310|2304.9|2305.8|2300.8|1
1770190530000|2026-02-04 07:35:30|2308.9|2300.9|2308.9|2300.9|2308.9|2304.8|2305.8|2300.8|1
1770190540000|2026-02-04 07:35:40|2306.3|2304.8|2309|2301|2309|2304.8|2306.3|2301|1
1770190550000|2026-02-04 07:35:50|2308.9|2300.9|2309|2301|2309|2301|2308.7|2300.7|4
1770190560000|2026-02-04 07:36:00|2308.9|2300.9|2308.1|2300.1|2308.9|2300.9|2308.1|2300.1|0
1770190570000|2026-02-04 07:36:10|2308.2|2300.2|2309.2|2301.2|2309.4|2303.7|2305.2|2300.1|1
1770190580000|2026-02-04 07:36:20|2309.4|2301.4|2310.6|2302.6|2311.4|2305.9|2307.1|2301.4|0
1770190590000|2026-02-04 07:36:30|2310.4|2302.4|2310.6|2302.6|2310.6|2302.6|2310|2302|0
1770190600000|2026-02-04 07:36:40|2310.3|2302.3|2309.6|2301.6|2310.3|2303.3|2304.8|2299.9|3
1770190610000|2026-02-04 07:36:50|2309.4|2301.4|2309.7|2301.7|2309.9|2301.9|2309.2|2301.2|0
1770190620000|2026-02-04 07:37:00|2309.6|2301.6|2308.6|2300.6|2309.6|2301.6|2308.6|2300.6|0
1770190630000|2026-02-04 07:37:10|2308.7|2300.7|2309.4|2301.4|2309.7|2301.7|2308.7|2300.7|0
1770190640000|2026-02-04 07:37:20|2309.6|2301.6|2309.5|2301.5|2310.2|2302.2|2309.3|2301.3|0
1770190650000|2026-02-04 07:37:30|2309.6|2301.6|2309.8|2301.8|2310.3|2302.3|2309.6|2301.6|0
1770190660000|2026-02-04 07:37:40|2309.9|2301.9|2309.9|2301.9|2310.2|2302.2|2309.9|2301.9|0
1770190670000|2026-02-04 07:37:50|2309.7|2301.7|2309.8|2301.8|2310.1|2302.1|2309.7|2301.7|0
1770190680000|2026-02-04 07:38:00|2310|2302|2307.3|2299.3|2310|2302|2307.3|2299.3|0
1770190690000|2026-02-04 07:38:10|2307.4|2299.4|2307.2|2299.2|2307.4|2299.4|2307.2|2299.2|0
1770190700000|2026-02-04 07:38:20|2306.2|2298.2|2302.5|2294.5|2306.9|2298.9|2301.4|2293.4|1
1770190710000|2026-02-04 07:38:30|2302|2294|2302|2294|2302.3|2294.3|2301.4|2293.4|3
1770190720000|2026-02-04 07:38:40|2302.1|2294.1|2301.2|2293.2|2302.6|2294.6|2301.2|2293.2|0
1770190730000|2026-02-04 07:38:50|2301.9|2293.9|2302.6|2294.6|2302.6|2298.5|2300|2293.9|1
1770190740000|2026-02-04 07:39:00|2302.7|2294.7|2302.8|2294.8|2302.8|2294.8|2302.5|2294.5|0
1770190750000|2026-02-04 07:39:10|2303|2295|2301.8|2293.8|2303|2295|2301.8|2293.8|1
1770190760000|2026-02-04 07:39:20|2302.5|2294.5|2303|2295|2303|2295|2302.1|2294.1|0
1770190770000|2026-02-04 07:39:30|2303.1|2295.1|2303.1|2295.1|2303.1|2295.1|2303|2295|0
1770190780000|2026-02-04 07:39:40|2303.5|2295.5|2303.3|2295.3|2303.6|2295.6|2303.3|2295.3|0
1770190790000|2026-02-04 07:39:50|2303.1|2295.1|2302.9|2294.9|2304.7|2296.7|2302.3|2294.3|2
1770190800000|2026-02-04 07:40:00|2302.8|2294.8|2304|2296|2304.2|2298|2299.5|2294.8|1
1770190810000|2026-02-04 07:40:10|2304.5|2296.5|2305.4|2297.4|2305.4|2301|2302.5|2296.5|1
1770190820000|2026-02-04 07:40:20|2305.7|2297.7|2305.8|2297.8|2305.9|2297.9|2305.6|2297.6|0
1770190830000|2026-02-04 07:40:30|2305.9|2297.9|2305.8|2297.8|2305.9|2297.9|2305.7|2297.7|0
1770190840000|2026-02-04 07:40:40|2305.3|2297.3|2305.2|2297.2|2305.3|2297.3|2305.2|2297.2|0
1770190850000|2026-02-04 07:40:50|2301.9|2300.4|2304.1|2296.1|2305.2|2300.4|2301.9|2296.1|3
1770190860000|2026-02-04 07:41:00|2303.9|2295.9|2303.3|2295.3|2303.9|2295.9|2303.1|2295.1|0
1770190870000|2026-02-04 07:41:10|2303.1|2295.1|2303.6|2295.6|2303.6|2295.6|2303.1|2295.1|0
1770190880000|2026-02-04 07:41:20|2303.5|2295.5|2303.2|2295.2|2303.6|2295.6|2303.2|2295.2|0
1770190890000|2026-02-04 07:41:30|2303.1|2295.1|2302.5|2294.5|2303.2|2295.2|2302.5|2294.5|0
1770190910000|2026-02-04 07:41:50|2302.3|2294.3|2301.6|2293.6|2302.3|2294.3|2301.6|2293.6|0
1770190920000|2026-02-04 07:42:00|2301.5|2293.5|2302.4|2294.4|2302.4|2294.4|2301.5|2293.5|0
1770190930000|2026-02-04 07:42:10|2302.2|2294.2|2302.4|2294.4|2302.4|2294.4|2302.2|2294.2|0
1770190940000|2026-02-04 07:42:20|2302.3|2294.3|2304.5|2296.5|2304.6|2296.6|2302.3|2294.3|1
1770190950000|2026-02-04 07:42:30|2304.4|2296.4|2304.3|2296.3|2304.6|2296.6|2304.3|2296.3|0
1770190960000|2026-02-04 07:42:40|2304|2296|2304.2|2296.2|2304.2|2296.2|2303.9|2295.9|0
1770190970000|2026-02-04 07:42:50|2304.3|2296.3|2304.4|2296.4|2304.4|2296.4|2304.3|2296.3|0
1770190980000|2026-02-04 07:43:00|2304.3|2296.3|2304.4|2296.4|2304.4|2296.4|2304.3|2296.3|0
1770190990000|2026-02-04 07:43:10|2304.3|2296.3|2304.4|2296.4|2304.5|2296.5|2304.3|2296.3|1
1770191000000|2026-02-04 07:43:20|2304.5|2296.5|2304.1|2296.1|2304.5|2296.5|2304|2296|0
1770191010000|2026-02-04 07:43:30|2304|2296|2303.7|2295.7|2304|2296|2303.7|2295.7|0
1770191020000|2026-02-04 07:43:40|2304|2296|2303.9|2295.9|2304|2296|2303.9|2295.9|0
1770191030000|2026-02-04 07:43:50|2303.7|2295.7|2304|2296|2304.4|2296.4|2303.7|2295.7|1
1770191040000|2026-02-04 07:44:00|2304.1|2296.1|2304|2296|2304.1|2296.1|2304|2296|0
1770191050000|2026-02-04 07:44:10|2304.1|2296.1|2304.2|2296.2|2304.2|2296.2|2304.1|2296.1|0
1770191060000|2026-02-04 07:44:20|2304.1|2296.1|2304.2|2296.2|2304.2|2296.2|2304.1|2296.1|0
1770191070000|2026-02-04 07:44:30|2304.1|2296.1|2304.1|2296.1|2304.1|2296.1|2304.1|2296.1|0
1770191090000|2026-02-04 07:44:50|2304.2|2296.2|2304.4|2296.4|2304.5|2296.5|2304.2|2296.2|0
1770191100000|2026-02-04 07:45:00|2304.3|2296.3|2304.4|2296.4|2304.4|2296.4|2304.3|2296.3|0
1770191110000|2026-02-04 07:45:10|2304.5|2296.5|2304.7|2296.7|2304.9|2296.9|2304.4|2296.4|4
1770191120000|2026-02-04 07:45:20|2304.8|2296.8|2304.8|2296.8|2304.9|2296.9|2304.7|2296.7|0
1770191130000|2026-02-04 07:45:30|2303.9|2295.9|2304.8|2296.8|2304.8|2296.8|2303.9|2295.9|0
1770191140000|2026-02-04 07:45:40|2304.5|2296.5|2305.1|2297.1|2305.1|2297.1|2304.5|2296.5|0
1770191150000|2026-02-04 07:45:50|2305|2297|2305|2297|2305|2297|2305|2297|0
1770191160000|2026-02-04 07:46:00|2305.1|2297.1|2303.4|2301.9|2306.5|2301.9|2303.4|2297.1|1
1770191170000|2026-02-04 07:46:10|2305.9|2297.9|2308.2|2300.2|2308.2|2302.2|2303.7|2297.9|1
1770191180000|2026-02-04 07:46:20|2308.1|2300.1|2308.4|2300.4|2308.7|2300.7|2307.9|2299.9|0
1770191190000|2026-02-04 07:46:30|2308.9|2300.9|2308.6|2300.6|2308.9|2300.9|2308.4|2300.4|0
1770191200000|2026-02-04 07:46:40|2308.4|2300.4|2308.9|2300.9|2308.9|2303.5|2305|2300.4|1
1770191210000|2026-02-04 07:46:50|2309|2301|2308.7|2300.7|2309|2301|2308.7|2300.7|0
1770191220000|2026-02-04 07:47:00|2308.5|2300.5|2308.7|2300.7|2308.8|2300.8|2308.4|2300.4|0
1770191230000|2026-02-04 07:47:10|2307.4|2299.4|2307.7|2299.7|2307.7|2299.7|2307.4|2299.4|1
1770191240000|2026-02-04 07:47:20|2307.8|2299.8|2308.4|2300.4|2308.4|2300.4|2307.8|2299.8|0
1770191250000|2026-02-04 07:47:30|2310|2302|2308.7|2300.7|2310|2302|2308.7|2300.7|0
1770191260000|2026-02-04 07:47:40|2308.8|2300.8|2309.2|2301.2|2309.2|2301.2|2308.8|2300.8|0
1770191270000|2026-02-04 07:47:50|2309.1|2301.1|2309.6|2301.6|2309.6|2301.6|2309.1|2301.1|1
1770191280000|2026-02-04 07:48:00|2309.3|2301.3|2310.5|2302.5|2310.6|2302.6|2309.2|2301.2|1
1770191290000|2026-02-04 07:48:10|2310.3|2302.3|2310.8|2302.8|2311.4|2303.4|2310.1|2302.1|1
1770191300000|2026-02-04 07:48:20|2310.9|2302.9|2310.4|2302.4|2310.9|2302.9|2310.4|2302.4|0
1770191310000|2026-02-04 07:48:30|2310.1|2302.1|2310.1|2302.1|2310.1|2302.1|2310.1|2302.1|0
1770191320000|2026-02-04 07:48:40|2310.2|2302.2|2310.8|2302.8|2310.8|2302.8|2310.2|2302.2|0
1770191330000|2026-02-04 07:48:50|2310.7|2302.7|2310.4|2302.4|2310.7|2302.7|2310.4|2302.4|0
1770191340000|2026-02-04 07:49:00|2310.7|2302.7|2311.5|2303.5|2311.6|2303.6|2310.7|2302.7|1
1770191350000|2026-02-04 07:49:10|2311.6|2303.6|2311.7|2303.7|2311.7|2303.7|2311.4|2303.4|0
1770191360000|2026-02-04 07:49:20|2311.8|2303.8|2311.7|2303.7|2311.8|2303.8|2311.5|2303.5|0
1770191370000|2026-02-04 07:49:30|2311.8|2303.8|2311.8|2303.8|2311.9|2303.9|2311.8|2303.8|0
1770191380000|2026-02-04 07:49:40|2311.9|2303.9|2311.8|2303.8|2311.9|2303.9|2311.8|2303.8|0
1770191390000|2026-02-04 07:49:50|2311.9|2303.9|2311.9|2303.9|2311.9|2303.9|2311.8|2303.8|0
1770191400000|2026-02-04 07:50:00|2311.8|2303.8|2309.5|2301.5|2311.8|2303.8|2309.5|2301.5|0
1770191410000|2026-02-04 07:50:10|2309.6|2301.6|2309.6|2301.6|2309.6|2301.6|2309.5|2301.5|0
1770191420000|2026-02-04 07:50:20|2309.5|2301.5|2309.4|2301.4|2309.5|2301.5|2309.4|2301.4|0
1770191430000|2026-02-04 07:50:30|2309.5|2301.5|2309.4|2301.4|2309.5|2301.5|2309.4|2301.4|0
1770191440000|2026-02-04 07:50:40|2309.5|2301.5|2309.5|2301.5|2309.5|2301.5|2309.5|2301.5|0
1770191450000|2026-02-04 07:50:50|2309.4|2301.4|2309.4|2301.4|2309.4|2301.4|2309.4|2301.4|0
1770191460000|2026-02-04 07:51:00|2309.3|2301.3|2309.1|2301.1|2309.3|2301.3|2309.1|2301.1|0
1770191470000|2026-02-04 07:51:10|2309|2301|2307.9|2299.9|2309|2301|2307.9|2299.9|0
1770191480000|2026-02-04 07:51:20|2307.8|2299.8|2307.8|2299.8|2307.8|2299.8|2307.8|2299.8|0
1770191490000|2026-02-04 07:51:30|2307.5|2299.5|2307.6|2299.6|2307.6|2299.6|2307.5|2299.5|2
1770191500000|2026-02-04 07:51:40|2307.7|2299.7|2307.6|2299.6|2307.7|2299.7|2307.6|2299.6|0
1770191510000|2026-02-04 07:51:50|2307.7|2299.7|2308|2300|2308|2300|2307.7|2299.7|0
1770191520000|2026-02-04 07:52:00|2304.8|2303.3|2309.9|2301.9|2310.1|2303.3|2304.8|2301.7|1
1770191530000|2026-02-04 07:52:10|2309.7|2301.7|2309|2301|2309.7|2301.7|2308.9|2300.9|0
1770191540000|2026-02-04 07:52:20|2308.9|2300.9|2309.1|2301.1|2309.1|2301.1|2308.9|2300.9|0
1770191550000|2026-02-04 07:52:30|2309.3|2301.3|2309.8|2301.8|2310|2302|2309.3|2301.3|0
1770191560000|2026-02-04 07:52:40|2309.7|2301.7|2309.7|2301.7|2309.9|2301.9|2309.5|2301.5|0
1770191570000|2026-02-04 07:52:50|2309.9|2301.9|2309.9|2301.9|2309.9|2301.9|2309.9|2301.9|0
1770191580000|2026-02-04 07:53:00|2309.8|2301.8|2309.7|2301.7|2309.8|2301.8|2309.7|2301.7|0
1770191600000|2026-02-04 07:53:20|2310.5|2302.5|2310.5|2302.5|2310.6|2302.6|2310.5|2302.5|2
1770191610000|2026-02-04 07:53:30|2310.6|2302.6|2310.6|2302.6|2310.8|2302.8|2310.5|2302.5|0
1770191620000|2026-02-04 07:53:40|2310.9|2302.9|2311|2303|2311.1|2303.1|2310.5|2302.5|0
1770191630000|2026-02-04 07:53:50|2310.5|2302.5|2310.8|2302.8|2310.9|2302.9|2310.5|2302.5|0
1770191640000|2026-02-04 07:54:00|2310.5|2302.5|2311.1|2303.1|2311.1|2303.1|2310.5|2302.5|0
1770191650000|2026-02-04 07:54:10|2311.2|2303.2|2310.6|2302.6|2311.2|2303.2|2310.5|2302.5|0
1770191660000|2026-02-04 07:54:20|2310.5|2302.5|2310.5|2302.5|2310.5|2302.5|2310.5|2302.5|0
1770191670000|2026-02-04 07:54:30|2310.6|2302.6|2310.6|2302.6|2310.6|2302.6|2310.5|2302.5|0
1770191680000|2026-02-04 07:54:40|2311.1|2303.1|2310.9|2302.9|2311.1|2303.1|2310.9|2302.9|0
1770191690000|2026-02-04 07:54:50|2316.7|2308.7|2315.8|2307.8|2317|2309|2315.4|2307.4|18
1770191700000|2026-02-04 07:55:00|2315.9|2307.9|2316|2308|2316|2308|2315.9|2307.9|0
1770191710000|2026-02-04 07:55:10|2316.1|2308.1|2316.1|2308.1|2316.1|2308.1|2316.1|2308.1|0
1770191720000|2026-02-04 07:55:20|2316|2308|2316.1|2308.1|2316.1|2308.1|2316|2308|0
1770191730000|2026-02-04 07:55:30|2316|2308|2316.1|2308.1|2316.1|2308.1|2315.8|2307.8|0
1770191740000|2026-02-04 07:55:40|2316.2|2308.2|2316.8|2308.8|2316.8|2308.8|2316.2|2308.2|5
1770191750000|2026-02-04 07:55:50|2316.5|2308.5|2316.5|2308.5|2316.5|2308.5|2316.3|2308.3|0
1770191760000|2026-02-04 07:56:00|2316.6|2308.6|2316.5|2308.5|2316.6|2308.6|2316.5|2308.5|0
1770191770000|2026-02-04 07:56:10|2316.6|2308.6|2316.4|2308.4|2316.6|2308.6|2316.4|2308.4|0
1770191780000|2026-02-04 07:56:20|2316.3|2308.3|2316.3|2308.3|2316.3|2308.3|2316.2|2308.2|0
1770191790000|2026-02-04 07:56:30|2316.4|2308.4|2316.4|2308.4|2316.4|2308.4|2316.4|2308.4|0
1770191800000|2026-02-04 07:56:40|2316.5|2308.5|2316.9|2308.9|2316.9|2308.9|2316.5|2308.5|0
1770191820000|2026-02-04 07:57:00|2317|2309|2319.4|2311.4|2319.4|2313.6|2315.1|2309|3
1770191830000|2026-02-04 07:57:10|2319.5|2311.5|2319.5|2311.5|2319.9|2311.9|2319|2311|2
1770191840000|2026-02-04 07:57:20|2319.6|2311.6|2321.5|2313.5|2321.5|2315.5|2316.9|2311.6|5
1770191850000|2026-02-04 07:57:30|2321.6|2313.6|2320.7|2312.7|2322.1|2317.5|2318.9|2312.3|2
1770191860000|2026-02-04 07:57:40|2320.8|2312.8|2319.4|2311.4|2320.9|2312.9|2319.4|2311.4|1
1770191870000|2026-02-04 07:57:50|2319.3|2311.3|2319|2311|2319.7|2311.7|2319|2311|2
1770191880000|2026-02-04 07:58:00|2318.8|2310.8|2320.5|2312.5|2320.7|2312.7|2318.6|2310.6|3
1770191890000|2026-02-04 07:58:10|2321.1|2313.1|2321.5|2313.5|2321.6|2317.4|2318.9|2313.1|1
1770191900000|2026-02-04 07:58:20|2321.7|2313.7|2321.1|2313.1|2321.7|2317.6|2319|2312.9|3
1770191910000|2026-02-04 07:58:30|2320.9|2312.9|2320.3|2312.3|2320.9|2312.9|2319.3|2311.3|3
1770191920000|2026-02-04 07:58:40|2320.4|2312.4|2320|2312|2320.4|2312.4|2320|2312|1
1770191930000|2026-02-04 07:58:50|2319.9|2311.9|2319.3|2311.3|2319.9|2316.2|2317.7|2311.3|1
1770191940000|2026-02-04 07:59:00|2318.9|2310.9|2318.4|2310.4|2318.9|2310.9|2318.4|2310.4|0
1770191950000|2026-02-04 07:59:10|2318.9|2310.9|2320|2312|2320.1|2314.8|2316.3|2310.7|1
1770191960000|2026-02-04 07:59:20|2319.8|2311.8|2316.3|2314.8|2319.8|2314.8|2316.3|2311.8|1
1770191970000|2026-02-04 07:59:30|2316.2|2314.7|2316.2|2314.7|2316.2|2314.7|2316.2|2314.7|2
1770191980000|2026-02-04 07:59:40|2318.5|2310.5|2320.3|2312.3|2320.3|2312.3|2318.5|2310.5|3
1770191990000|2026-02-04 07:59:50|2319.4|2311.4|2319.7|2311.7|2319.7|2311.7|2319.4|2311.4|1
1770192000000|2026-02-04 08:00:00|2319.8|2311.8|2318.6|2310.6|2319.8|2311.8|2317.2|2309.2|6
1770192010000|2026-02-04 08:00:10|2318.7|2310.7|2320.2|2312.2|2320.3|2312.3|2318.7|2310.7|0
1770192020000|2026-02-04 08:00:20|2319.9|2311.9|2320.7|2312.7|2320.7|2312.7|2319.3|2311.3|4
1770192030000|2026-02-04 08:00:30|2320.8|2312.8|2321.7|2313.7|2322.1|2316.2|2317.7|2312.8|8
1770192040000|2026-02-04 08:00:40|2321.8|2313.8|2321.7|2313.7|2321.8|2313.8|2321.7|2313.7|0
1770192050000|2026-02-04 08:00:50|2317.1|2315.6|2317.1|2315.6|2317.1|2315.6|2317.1|2315.6|0
1770192060000|2026-02-04 08:01:00|2319.8|2311.8|2319.9|2311.9|2320|2312|2319.8|2311.8|2
1770192070000|2026-02-04 08:01:10|2319.8|2311.8|2319.7|2311.7|2319.9|2315|2316.5|2311.6|1
1770192080000|2026-02-04 08:01:20|2319.8|2311.8|2318.5|2310.5|2320.3|2312.3|2318.5|2310.5|3
1770192090000|2026-02-04 08:01:30|2318.7|2310.7|2318.7|2310.7|2318.7|2310.7|2318.7|2310.7|0
1770192100000|2026-02-04 08:01:40|2318.8|2310.8|2318.2|2310.2|2318.8|2310.8|2318.2|2310.2|0
1770192110000|2026-02-04 08:01:50|2318.1|2310.1|2317.5|2309.5|2318.1|2310.1|2317.4|2309.4|1
1770192120000|2026-02-04 08:02:00|2317.7|2309.7|2317.8|2309.8|2317.8|2309.8|2317.7|2309.7|0
1770192130000|2026-02-04 08:02:10|2317.7|2309.7|2317.5|2309.5|2318|2310|2317.5|2309.5|0
1770192140000|2026-02-04 08:02:20|2317.7|2309.7|2317.5|2309.5|2317.7|2309.7|2317.5|2309.5|0
1770192150000|2026-02-04 08:02:30|2317.4|2309.4|2317.3|2309.3|2317.4|2309.4|2317.3|2309.3|0
1770192160000|2026-02-04 08:02:40|2317.2|2309.2|2317.1|2309.1|2317.3|2309.3|2317.1|2309.1|0
1770192170000|2026-02-04 08:02:50|2315.9|2307.9|2315.9|2307.9|2315.9|2307.9|2315.8|2307.8|1
1770192180000|2026-02-04 08:03:00|2315.8|2307.8|2314.8|2306.8|2315.9|2311.2|2312.7|2306.8|6
1770192190000|2026-02-04 08:03:10|2311.5|2310|2311.5|2310|2311.5|2310|2311.4|2309.9|1
1770192200000|2026-02-04 08:03:20|2311.4|2309.9|2311.4|2309.9|2311.4|2309.9|2311.4|2309.9|1
1770192210000|2026-02-04 08:03:30|2311.3|2309.8|2311.4|2309.9|2311.4|2309.9|2311.3|2309.8|3
1770192220000|2026-02-04 08:03:40|2311.3|2309.8|2313.4|2305.4|2313.4|2309.8|2311.3|2305.4|6
1770192230000|2026-02-04 08:03:50|2310.4|2308.9|2314.6|2306.6|2315|2308.9|2310.4|2306.2|3
1770192240000|2026-02-04 08:04:00|2314.7|2306.7|2314.6|2306.6|2314.7|2306.7|2314.6|2306.6|0
1770192260000|2026-02-04 08:04:20|2313.5|2305.5|2311.9|2303.9|2314|2306|2311.9|2303.9|4
1770192270000|2026-02-04 08:04:30|2308.5|2307|2311.2|2303.2|2311.3|2307|2308.4|2302.8|1
1770192280000|2026-02-04 08:04:40|2311.1|2303.1|2311.2|2303.2|2311.2|2306|2306.3|2303.1|2
1770192290000|2026-02-04 08:04:50|2311.3|2303.3|2313|2305|2313|2305|2311.3|2303.3|0
1770192300000|2026-02-04 08:05:00|2313.2|2305.2|2315.1|2307.1|2315.1|2308.7|2309.9|2305.2|3
1770192310000|2026-02-04 08:05:10|2314.9|2306.9|2314.5|2306.5|2314.9|2310.1|2311.6|2305.9|2
1770192320000|2026-02-04 08:05:20|2314.8|2306.8|2311.4|2309.9|2314.8|2309.9|2311.4|2306.4|0
1770192330000|2026-02-04 08:05:30|2315.3|2307.3|2315.6|2307.6|2315.6|2307.6|2315.3|2307.3|1
1770192340000|2026-02-04 08:05:40|2315.5|2307.5|2312.6|2311.1|2315.6|2311.1|2312.6|2307.5|0
1770192350000|2026-02-04 08:05:50|2315.6|2307.6|2315.7|2307.7|2315.7|2307.7|2315.1|2307.1|2
1770192360000|2026-02-04 08:06:00|2315.6|2307.6|2315.5|2307.5|2315.6|2307.6|2315.5|2307.5|0
1770192370000|2026-02-04 08:06:10|2312.3|2310.8|2316|2308|2316.6|2310.8|2312.3|2307.5|2
1770192380000|2026-02-04 08:06:20|2315.8|2307.8|2314.4|2306.4|2315.8|2307.8|2314.2|2306.2|1
1770192390000|2026-02-04 08:06:30|2314.5|2306.5|2314.5|2306.5|2314.5|2306.5|2314.3|2306.3|0
1770192400000|2026-02-04 08:06:40|2314.9|2306.9|2317|2309|2317.1|2309.1|2314.9|2306.9|1
1770192410000|2026-02-04 08:06:50|2317.1|2309.1|2315.2|2307.2|2317.3|2309.3|2315.2|2307.2|0
1770192420000|2026-02-04 08:07:00|2315.5|2307.5|2315.2|2307.2|2315.5|2307.5|2315.2|2307.2|0
1770192440000|2026-02-04 08:07:20|2315.1|2307.1|2315.1|2307.1|2315.1|2307.1|2315.1|2307.1|0
1770192450000|2026-02-04 08:07:30|2316.2|2308.2|2316.3|2308.3|2316.3|2308.3|2316.2|2308.2|1
1770192460000|2026-02-04 08:07:40|2316.9|2308.9|2321.3|2313.3|2321.4|2313.4|2316.3|2308.3|4
1770192470000|2026-02-04 08:07:50|2318.4|2316.9|2322.8|2314.8|2322.8|2316.9|2318.4|2314.5|1
1770192480000|2026-02-04 08:08:00|2323|2315|2322.8|2314.8|2323|2315|2322.2|2314.2|6
1770192490000|2026-02-04 08:08:10|2322.9|2314.9|2320.3|2318.8|2323|2318.8|2320.3|2314.9|1
1770192500000|2026-02-04 08:08:20|2325.4|2317.4|2324.9|2316.9|2326.1|2318.1|2324.8|2316.8|11
1770192510000|2026-02-04 08:08:30|2325|2317|2325|2317|2325.2|2317.2|2324.9|2316.9|0
1770192520000|2026-02-04 08:08:40|2321.5|2320|2322.9|2314.9|2324|2320|2320.4|2314.9|2
1770192530000|2026-02-04 08:08:50|2322.7|2314.7|2321.8|2313.8|2322.7|2314.7|2321.1|2313.1|1
1770192540000|2026-02-04 08:09:00|2322|2314|2319.3|2317.8|2322.1|2317.8|2319.3|2313.9|0
1770192550000|2026-02-04 08:09:10|2321.8|2313.8|2323.8|2315.8|2323.8|2315.8|2321.7|2313.7|5
1770192570000|2026-02-04 08:09:30|2323.7|2315.7|2323.7|2315.7|2323.8|2315.8|2323.5|2315.5|1
1770192580000|2026-02-04 08:09:40|2323.8|2315.8|2324.9|2316.9|2324.9|2319.3|2320.8|2315.7|3
1770192590000|2026-02-04 08:09:50|2325|2317|2321.5|2320|2325|2320|2321.5|2317|0
1770192600000|2026-02-04 08:10:00|2323.9|2315.9|2323.4|2315.4|2324.3|2316.3|2323.4|2315.4|2
1770192610000|2026-02-04 08:10:10|2323.2|2315.2|2324.9|2316.9|2324.9|2316.9|2323.2|2315.2|0
1770192620000|2026-02-04 08:10:20|2324.7|2316.7|2324.4|2316.4|2324.7|2316.7|2324.3|2316.3|5
1770192630000|2026-02-04 08:10:30|2324.3|2316.3|2324.3|2316.3|2324.4|2316.4|2324.3|2316.3|0
1770192640000|2026-02-04 08:10:40|2324.8|2316.8|2325|2317|2325|2317|2324.8|2316.8|1
1770192650000|2026-02-04 08:10:50|2325.1|2317.1|2325.2|2317.2|2325.2|2317.2|2325.1|2317.1|0
1770192660000|2026-02-04 08:11:00|2322|2320.5|2326.3|2318.3|2326.3|2320.5|2322|2317.2|1
1770192670000|2026-02-04 08:11:10|2326.4|2318.4|2325.2|2317.2|2326.4|2320.2|2321.6|2316|3
1770192680000|2026-02-04 08:11:20|2325.6|2317.6|2324.9|2316.9|2325.6|2317.6|2324.8|2316.8|2
1770192690000|2026-02-04 08:11:30|2325.1|2317.1|2324.9|2316.9|2326|2318|2324.9|2316.9|0
1770192700000|2026-02-04 08:11:40|2325.3|2317.3|2324.6|2316.6|2325.3|2317.3|2324.6|2316.6|0
1770192710000|2026-02-04 08:11:50|2324.4|2316.4|2324.9|2316.9|2325|2317|2324.4|2316.4|2
1770192720000|2026-02-04 08:12:00|2325|2317|2325.7|2317.7|2325.7|2321|2321.9|2317|1
1770192730000|2026-02-04 08:12:10|2322.4|2320.9|2323.9|2315.9|2324.8|2320.9|2322.2|2315.5|2
1770192740000|2026-02-04 08:12:20|2324|2316|2324.3|2316.3|2324.6|2316.6|2324|2316|0
1770192760000|2026-02-04 08:12:40|2324.2|2316.2|2324|2316|2324.2|2318.4|2319.9|2315.1|6
1770192770000|2026-02-04 08:12:50|2324.5|2316.5|2325|2317|2325|2317|2324.5|2316.5|0
1770192780000|2026-02-04 08:13:00|2326|2318|2325.7|2317.7|2326|2318|2325.7|2317.7|2
1770192790000|2026-02-04 08:13:10|2322.3|2320.8|2326.5|2318.5|2326.8|2320.8|2322.3|2317.7|12
1770192800000|2026-02-04 08:13:20|2326.6|2318.6|2325.7|2317.7|2326.6|2321.6|2323.1|2317.7|1
1770192810000|2026-02-04 08:13:30|2325.8|2317.8|2322.1|2320.6|2325.8|2320.6|2322.1|2317.5|0
1770192820000|2026-02-04 08:13:40|2324.2|2316.2|2323.4|2315.4|2324.2|2316.2|2323.3|2315.3|2
1770192830000|2026-02-04 08:13:50|2323.3|2315.3|2320.7|2312.7|2324.1|2318.3|2319.8|2312.7|1
1770192840000|2026-02-04 08:14:00|2320.5|2312.5|2320.4|2312.4|2320.5|2312.5|2320.4|2312.4|0
1770192850000|2026-02-04 08:14:10|2317.1|2315.6|2317|2315.5|2317.1|2315.6|2317|2315.5|0
1770192860000|2026-02-04 08:14:20|2321|2313|2321|2313|2321|2313|2321|2313|2
1770192870000|2026-02-04 08:14:30|2320.8|2312.8|2318.8|2310.8|2320.8|2315.6|2316.3|2310.2|5
1770192880000|2026-02-04 08:14:40|2318.4|2310.4|2318.4|2310.4|2318.4|2310.4|2318.4|2310.4|0
1770192890000|2026-02-04 08:14:50|2318.3|2310.3|2318.3|2310.3|2318.3|2310.3|2318.2|2310.2|0
1770192900000|2026-02-04 08:15:00|2318.2|2310.2|2318.2|2310.2|2318.3|2310.3|2317.9|2309.9|0
1770192910000|2026-02-04 08:15:10|2317.9|2309.9|2317.7|2309.7|2317.9|2312.1|2313.6|2309.3|1
1770192920000|2026-02-04 08:15:20|2317.6|2309.6|2314.1|2312.6|2318.2|2312.7|2314.1|2309.6|1
1770192930000|2026-02-04 08:15:30|2314.2|2312.7|2319.5|2311.5|2319.5|2314|2314.1|2310.3|2
1770192940000|2026-02-04 08:15:40|2319.6|2311.6|2320.8|2312.8|2321|2313|2319.6|2311.6|1
1770192950000|2026-02-04 08:15:50|2321|2313|2320.7|2312.7|2321|2313|2320.7|2312.7|0
1770192960000|2026-02-04 08:16:00|2320.5|2312.5|2319.3|2311.3|2320.6|2312.6|2319|2311|1
1770192970000|2026-02-04 08:16:10|2319|2311|2318.5|2310.5|2319.2|2313.8|2315.1|2310.3|0
1770192980000|2026-02-04 08:16:20|2315.2|2313.7|2318.7|2310.7|2318.9|2313.7|2315.2|2310.5|0
1770192990000|2026-02-04 08:16:30|2316.6|2315.1|2319.8|2311.8|2320.4|2315.1|2316.6|2311.8|2
1770193000000|2026-02-04 08:16:40|2320|2312|2320.9|2312.9|2320.9|2312.9|2319.9|2311.9|0
1770193010000|2026-02-04 08:16:50|2320.7|2312.7|2320.8|2312.8|2320.9|2312.9|2320.7|2312.7|1
1770193020000|2026-02-04 08:17:00|2320.9|2312.9|2320.5|2312.5|2320.9|2312.9|2320.5|2312.5|0
1770193030000|2026-02-04 08:17:10|2320.6|2312.6|2320.1|2312.1|2320.6|2312.6|2320.1|2312.1|0
1770193040000|2026-02-04 08:17:20|2320.2|2312.2|2319.8|2311.8|2320.2|2312.2|2319.8|2311.8|0
1770193050000|2026-02-04 08:17:30|2319.9|2311.9|2320|2312|2321.1|2313.1|2319.9|2311.9|1
1770193060000|2026-02-04 08:17:40|2320.2|2312.2|2321.7|2313.7|2321.9|2316.1|2317.6|2312|1
1770193070000|2026-02-04 08:17:50|2321.8|2313.8|2325.1|2317.1|2325.1|2317.1|2321.8|2313.8|3
1770193080000|2026-02-04 08:18:00|2325|2317|2325.1|2317.1|2325.1|2320|2321.4|2317|20
1770193090000|2026-02-04 08:18:10|2325.2|2317.2|2325.1|2317.1|2325.2|2317.2|2325|2317|2
1770193100000|2026-02-04 08:18:20|2325.2|2317.2|2321.4|2313.4|2325.2|2320.1|2321.2|2313.2|7
1770193110000|2026-02-04 08:18:30|2321.3|2313.3|2321.3|2313.3|2321.3|2316.8|2318.3|2312.6|0
1770193120000|2026-02-04 08:18:40|2318.3|2316.8|2322.5|2314.5|2322.5|2316.8|2318.3|2314.3|1
1770193130000|2026-02-04 08:18:50|2322.3|2314.3|2323|2315|2323|2315|2322.3|2314.3|0
1770193140000|2026-02-04 08:19:00|2323.1|2315.1|2323.8|2315.8|2325.8|2319.7|2321.2|2315.1|18
1770193150000|2026-02-04 08:19:10|2323.7|2315.7|2324.5|2316.5|2324.6|2316.6|2323.7|2315.7|1
1770193160000|2026-02-04 08:19:20|2326.1|2318.1|2325.4|2317.4|2326.2|2318.2|2325.3|2317.3|24
1770193170000|2026-02-04 08:19:30|2325.3|2317.3|2326|2318|2326.7|2321|2322.5|2317.3|5
1770193180000|2026-02-04 08:19:40|2326.3|2318.3|2326.5|2318.5|2326.5|2318.5|2326.3|2318.3|0
1770193190000|2026-02-04 08:19:50|2325.8|2317.8|2325.1|2323.6|2326.6|2323.6|2325.1|2317.8|0
1770193200000|2026-02-04 08:20:00|2325.6|2324.1|2328.9|2320.9|2329.1|2324.8|2325.6|2320.7|6
1770193210000|2026-02-04 08:20:10|2328.4|2320.4|2327.8|2319.8|2328.4|2320.4|2327.8|2319.8|1
1770193220000|2026-02-04 08:20:20|2327.7|2319.7|2327.6|2319.6|2328|2320|2327.6|2319.6|1
1770193230000|2026-02-04 08:20:30|2327.7|2319.7|2327.6|2319.6|2327.8|2319.8|2327.2|2319.2|1
1770193240000|2026-02-04 08:20:40|2327.7|2319.7|2328|2320|2328.2|2320.2|2327.6|2319.6|0
1770193250000|2026-02-04 08:20:50|2327.9|2319.9|2328|2320|2328.5|2320.5|2327.8|2319.8|0
1770193260000|2026-02-04 08:21:00|2327.9|2319.9|2326.9|2318.9|2327.9|2319.9|2326.8|2318.8|0
1770193270000|2026-02-04 08:21:10|2326.8|2318.8|2326.5|2318.5|2326.8|2318.8|2326.5|2318.5|0
1770193290000|2026-02-04 08:21:30|2326.4|2318.4|2323.1|2321.6|2326.4|2321.6|2323.1|2318.4|1
1770193300000|2026-02-04 08:21:40|2326.4|2318.4|2323.1|2321.6|2326.4|2321.6|2323.1|2318.4|0
1770193310000|2026-02-04 08:21:50|2326.5|2318.5|2323.5|2322|2326.5|2322|2323.5|2318.5|0
1770193320000|2026-02-04 08:22:00|2323.6|2322.1|2327.9|2319.9|2327.9|2322.1|2323.6|2318.6|4
1770193330000|2026-02-04 08:22:10|2327.8|2319.8|2327.4|2319.4|2327.8|2319.8|2327.1|2319.1|0
1770193350000|2026-02-04 08:22:30|2327.3|2319.3|2325.7|2317.7|2327.3|2319.3|2324.6|2316.6|1
1770193360000|2026-02-04 08:22:40|2325.6|2317.6|2326|2318|2326|2318|2325.4|2317.4|0
1770193370000|2026-02-04 08:22:50|2326.1|2318.1|2326.1|2318.1|2326.1|2318.1|2326.1|2318.1|0
1770193380000|2026-02-04 08:23:00|2326|2318|2326|2318|2326|2318|2326|2318|0
1770193390000|2026-02-04 08:23:10|2325.8|2317.8|2325.5|2317.5|2325.8|2317.8|2325.5|2317.5|0
1770193400000|2026-02-04 08:23:20|2322.1|2320.6|2323.8|2315.8|2323.8|2320.6|2322.1|2315.7|8
1770193410000|2026-02-04 08:23:30|2323.7|2315.7|2323.5|2315.5|2323.7|2315.7|2323.5|2315.5|0
1770193420000|2026-02-04 08:23:40|2323.4|2315.4|2324.5|2316.5|2324.7|2316.7|2323.4|2315.4|1
1770193430000|2026-02-04 08:23:50|2324.4|2316.4|2324.3|2316.3|2324.4|2316.4|2324.2|2316.2|0
1770193440000|2026-02-04 08:24:00|2324.1|2316.1|2323.2|2315.2|2324.1|2316.1|2323.1|2315.1|0
1770193450000|2026-02-04 08:24:10|2323|2315|2321.9|2313.9|2323|2315|2321.9|2313.9|0
1770193460000|2026-02-04 08:24:20|2322|2314|2322.2|2314.2|2322.5|2317.8|2319.3|2314|2
1770193470000|2026-02-04 08:24:30|2322.1|2314.1|2322.1|2314.1|2322.1|2314.1|2321.5|2313.5|0
1770193480000|2026-02-04 08:24:40|2321.9|2313.9|2321.8|2313.8|2321.9|2313.9|2321.8|2313.8|0
1770193490000|2026-02-04 08:24:50|2321.9|2313.9|2321.2|2313.2|2321.9|2317.3|2318.8|2313.2|0
1770193500000|2026-02-04 08:25:00|2321|2313|2321.2|2313.2|2321.2|2313.2|2321|2313|0
1770193510000|2026-02-04 08:25:10|2318.1|2316.6|2323.3|2315.3|2323.8|2316.6|2318.1|2315.2|2
1770193520000|2026-02-04 08:25:20|2323.2|2315.2|2322.9|2314.9|2323.3|2315.3|2322.9|2314.9|0
1770193530000|2026-02-04 08:25:30|2322.8|2314.8|2321.3|2313.3|2322.8|2315.9|2317.4|2313.3|1
1770193540000|2026-02-04 08:25:40|2321.2|2313.2|2321.2|2313.2|2321.2|2313.2|2320.8|2312.8|0
1770193550000|2026-02-04 08:25:50|2321.1|2313.1|2320.7|2312.7|2321.1|2313.1|2320.7|2312.7|1
1770193560000|2026-02-04 08:26:00|2320.6|2312.6|2320.7|2312.7|2320.7|2312.7|2320.6|2312.6|0
1770193570000|2026-02-04 08:26:10|2320.5|2312.5|2319.4|2311.4|2320.5|2315.8|2317.3|2311.4|1
1770193580000|2026-02-04 08:26:20|2319.2|2311.2|2319|2311|2319.2|2311.2|2319|2311|0
1770193590000|2026-02-04 08:26:30|2318.9|2310.9|2318|2310|2318.9|2310.9|2318|2310|0
1770193600000|2026-02-04 08:26:40|2317.5|2309.5|2314.3|2312.8|2317.5|2312.8|2314.3|2309.5|1
1770193610000|2026-02-04 08:26:50|2317.5|2309.5|2316.2|2308.2|2317.5|2312.7|2314.2|2308.2|3
1770193620000|2026-02-04 08:27:00|2316.4|2308.4|2316.4|2308.4|2316.5|2308.5|2316.4|2308.4|0
1770193630000|2026-02-04 08:27:10|2316.5|2308.5|2317.3|2309.3|2318|2310|2316.5|2308.5|2
1770193640000|2026-02-04 08:27:20|2317.2|2309.2|2316.3|2308.3|2317.2|2309.2|2316.3|2308.3|0
1770193650000|2026-02-04 08:27:30|2316.4|2308.4|2316.5|2308.5|2316.5|2312.4|2313.9|2308.4|1
1770193660000|2026-02-04 08:27:40|2316.6|2308.6|2316.8|2308.8|2316.8|2308.8|2316.6|2308.6|0
1770193680000|2026-02-04 08:28:00|2316.7|2308.7|2317.5|2309.5|2318.1|2310.1|2316.7|2308.7|0
1770193690000|2026-02-04 08:28:10|2317.6|2309.6|2317.5|2309.5|2317.6|2309.6|2317.5|2309.5|0
1770193700000|2026-02-04 08:28:20|2317.6|2309.6|2317.5|2309.5|2317.6|2309.6|2317.5|2309.5|0
1770193710000|2026-02-04 08:28:30|2316.7|2308.7|2317|2309|2317|2309|2316.7|2308.7|0
1770193720000|2026-02-04 08:28:40|2316.9|2308.9|2316.6|2308.6|2316.9|2308.9|2316.6|2308.6|0
1770193730000|2026-02-04 08:28:50|2316.7|2308.7|2316.6|2308.6|2316.7|2308.7|2316.6|2308.6|0
1770193740000|2026-02-04 08:29:00|2316.7|2308.7|2316.6|2308.6|2316.7|2308.7|2316.5|2308.5|0
1770193750000|2026-02-04 08:29:10|2316.5|2308.5|2316.1|2308.1|2316.5|2308.5|2315.9|2307.9|0
1770193760000|2026-02-04 08:29:20|2316|2308|2315.9|2307.9|2316.1|2308.1|2315.9|2307.9|0
1770193770000|2026-02-04 08:29:30|2315.8|2307.8|2316|2308|2316|2311.3|2312.8|2307.8|0
1770193780000|2026-02-04 08:29:40|2317|2309|2316.7|2308.7|2317.1|2309.1|2316.7|2308.7|1
1770193790000|2026-02-04 08:29:50|2316.8|2308.8|2316.6|2308.6|2316.8|2308.8|2316.5|2308.5|0
1770193800000|2026-02-04 08:30:00|2316.7|2308.7|2315.8|2307.8|2317.1|2309.1|2314.9|2306.9|2
1770193810000|2026-02-04 08:30:10|2315.9|2307.9|2315.8|2307.8|2316|2308|2315.6|2307.6|0
1770193820000|2026-02-04 08:30:20|2315.9|2307.9|2314.1|2306.1|2315.9|2307.9|2313.9|2305.9|1
1770193830000|2026-02-04 08:30:30|2313.9|2305.9|2312.1|2304.1|2314|2306|2312|2304|1
1770193840000|2026-02-04 08:30:40|2312|2304|2309.9|2301.9|2312|2306|2307.5|2301.8|3
1770193850000|2026-02-04 08:30:50|2310.1|2302.1|2308.2|2300.2|2310.1|2303.9|2305.3|2299.8|3
1770193860000|2026-02-04 08:31:00|2308.4|2300.4|2310.1|2302.1|2310.1|2304.3|2305.3|2300.3|4
1770193870000|2026-02-04 08:31:10|2310|2302|2310.5|2302.5|2311|2303|2309.9|2301.9|1
1770193880000|2026-02-04 08:31:20|2310.4|2302.4|2310.1|2302.1|2310.5|2302.5|2309.7|2301.7|0
1770193890000|2026-02-04 08:31:30|2310.2|2302.2|2311|2303|2311.3|2303.3|2310.2|2302.2|0
1770193900000|2026-02-04 08:31:40|2310.9|2302.9|2311|2303|2311.1|2303.1|2310.6|2302.6|0
1770193910000|2026-02-04 08:31:50|2312.1|2304.1|2311.9|2303.9|2312.4|2304.4|2311.9|2303.9|2
1770193920000|2026-02-04 08:32:00|2311.6|2303.6|2312|2304|2312|2304|2311.5|2303.5|1
1770193930000|2026-02-04 08:32:10|2312.1|2304.1|2311.8|2303.8|2312.5|2304.5|2311.7|2303.7|0
1770193940000|2026-02-04 08:32:20|2311.9|2303.9|2310.6|2302.6|2311.9|2303.9|2309.9|2301.9|1
1770193950000|2026-02-04 08:32:30|2311|2303|2312.2|2304.2|2312.2|2304.2|2311|2303|2
1770193960000|2026-02-04 08:32:40|2312.3|2304.3|2312.4|2304.4|2312.5|2304.5|2312.2|2304.2|0
1770193970000|2026-02-04 08:32:50|2313.1|2305.1|2312.8|2304.8|2313.3|2305.3|2312.8|2304.8|2
1770193980000|2026-02-04 08:33:00|2312.6|2304.6|2313.6|2305.6|2313.6|2305.6|2312.6|2304.6|0
1770193990000|2026-02-04 08:33:10|2313.8|2305.8|2313.4|2305.4|2313.8|2309.6|2311.1|2305.3|1
1770194000000|2026-02-04 08:33:20|2313.2|2305.2|2313|2305|2313.4|2305.4|2312.9|2304.9|0
1770194010000|2026-02-04 08:33:30|2313.1|2305.1|2313.1|2305.1|2313.1|2305.1|2313.1|2305.1|0
1770194020000|2026-02-04 08:33:40|2313.2|2305.2|2313.5|2305.5|2313.5|2305.5|2313.1|2305.1|0
1770194030000|2026-02-04 08:33:50|2313.4|2305.4|2314.8|2306.8|2314.9|2306.9|2313.1|2305.1|1
1770194040000|2026-02-04 08:34:00|2314.7|2306.7|2315.2|2307.2|2315.2|2307.2|2314.7|2306.7|0
1770194050000|2026-02-04 08:34:10|2315.3|2307.3|2315.9|2307.9|2316.1|2308.1|2315.2|2307.2|8
1770194060000|2026-02-04 08:34:20|2315.8|2307.8|2315|2307|2315.8|2307.8|2314.9|2306.9|0
1770194070000|2026-02-04 08:34:30|2315.1|2307.1|2315.3|2307.3|2315.4|2307.4|2315.1|2307.1|1
1770194090000|2026-02-04 08:34:50|2315.4|2307.4|2316.4|2308.4|2316.4|2308.4|2315.4|2307.4|1
1770194100000|2026-02-04 08:35:00|2315.4|2307.4|2314.4|2306.4|2315.4|2307.4|2314.4|2306.4|0
1770194120000|2026-02-04 08:35:20|2313.4|2305.4|2311.7|2303.7|2313.4|2307.7|2308.7|2302.7|5
1770194130000|2026-02-04 08:35:30|2308.7|2307.2|2317.7|2309.7|2317.7|2310.2|2308.7|2306.6|34
1770194140000|2026-02-04 08:35:40|2317.6|2309.6|2317.1|2309.1|2317.6|2309.6|2317|2309|1
1770194150000|2026-02-04 08:35:50|2317.3|2309.3|2317.8|2309.8|2317.9|2309.9|2317.3|2309.3|0
1770194160000|2026-02-04 08:36:00|2317.7|2309.7|2317.4|2309.4|2317.9|2309.9|2317|2309|4
1770194170000|2026-02-04 08:36:10|2317.6|2309.6|2317.6|2309.6|2317.8|2309.8|2317.5|2309.5|0
1770194180000|2026-02-04 08:36:20|2317.7|2309.7|2317.6|2309.6|2317.7|2309.7|2317.4|2309.4|0
1770194190000|2026-02-04 08:36:30|2317.8|2309.8|2318.2|2310.2|2318.2|2310.2|2317.6|2309.6|0
1770194200000|2026-02-04 08:36:40|2318|2310|2315.9|2307.9|2318|2310|2315.6|2307.6|1
1770194210000|2026-02-04 08:36:50|2315.7|2307.7|2314|2306|2315.7|2307.7|2313.7|2305.7|0
1770194220000|2026-02-04 08:37:00|2314.2|2306.2|2314.3|2306.3|2314.4|2306.4|2310.9|2302.9|3
1770194230000|2026-02-04 08:37:10|2314.5|2306.5|2315|2307|2315|2307|2314.3|2306.3|0
1770194240000|2026-02-04 08:37:20|2315.3|2307.3|2314.8|2306.8|2315.3|2307.3|2314.8|2306.8|0
1770194250000|2026-02-04 08:37:30|2314.6|2306.6|2314.6|2306.6|2314.6|2306.6|2314.6|2306.6|0
1770194260000|2026-02-04 08:37:40|2314.7|2306.7|2314.7|2306.7|2314.7|2306.7|2314.7|2306.7|0
1770194270000|2026-02-04 08:37:50|2314.1|2306.1|2313.7|2305.7|2314.2|2306.2|2313.6|2305.6|0
1770194280000|2026-02-04 08:38:00|2314|2306|2314.3|2306.3|2314.4|2306.4|2314|2306|0
1770194290000|2026-02-04 08:38:10|2314.5|2306.5|2314.7|2306.7|2314.8|2306.8|2314.5|2306.5|0
1770194300000|2026-02-04 08:38:20|2314.8|2306.8|2314.5|2306.5|2316.7|2308.7|2314.5|2306.5|1
1770194310000|2026-02-04 08:38:30|2314.6|2306.6|2314.6|2306.6|2314.7|2306.7|2314.6|2306.6|0
1770194320000|2026-02-04 08:38:40|2314.5|2306.5|2314.8|2306.8|2314.8|2306.8|2314.5|2306.5|0
1770194330000|2026-02-04 08:38:50|2314.6|2306.6|2314.9|2306.9|2314.9|2306.9|2314.5|2306.5|0
1770194340000|2026-02-04 08:39:00|2315.1|2307.1|2315.7|2307.7|2315.8|2307.8|2315.1|2307.1|1
1770194350000|2026-02-04 08:39:10|2315.8|2307.8|2315.5|2307.5|2315.8|2307.8|2315.5|2307.5|0
1770194360000|2026-02-04 08:39:20|2315.4|2307.4|2315.4|2307.4|2315.4|2307.4|2315.4|2307.4|0
1770194370000|2026-02-04 08:39:30|2315.5|2307.5|2312.2|2304.2|2317.1|2309.1|2312.2|2304.2|12
1770194380000|2026-02-04 08:39:40|2312.3|2304.3|2312.5|2304.5|2312.5|2304.5|2312.3|2304.3|0
1770194390000|2026-02-04 08:39:50|2312.6|2304.6|2312.8|2304.8|2312.8|2304.8|2312.5|2304.5|0
1770194400000|2026-02-04 08:40:00|2313|2305|2312.8|2304.8|2313.1|2305.1|2312.3|2304.3|0
1770194410000|2026-02-04 08:40:10|2313|2305|2312.7|2304.7|2313|2305|2312.7|2304.7|0
1770194430000|2026-02-04 08:40:30|2312.9|2304.9|2312.3|2304.3|2312.9|2304.9|2312.2|2304.2|0
1770194440000|2026-02-04 08:40:40|2312.2|2304.2|2312.5|2304.5|2312.5|2304.5|2312.2|2304.2|0
1770194450000|2026-02-04 08:40:50|2312.6|2304.6|2312.6|2304.6|2312.7|2304.7|2312.6|2304.6|0
1770194460000|2026-02-04 08:41:00|2312.5|2304.5|2309.6|2301.6|2312.5|2306.4|2307.9|2301.6|3
1770194470000|2026-02-04 08:41:10|2309.8|2301.8|2309.7|2301.7|2309.8|2301.8|2309.7|2301.7|0
1770194490000|2026-02-04 08:41:30|2309.9|2301.9|2310.3|2302.3|2310.3|2305.5|2307|2301.9|0
1770194500000|2026-02-04 08:41:40|2307|2305.5|2309.6|2301.6|2310.3|2305.5|2307|2301.4|2
1770194510000|2026-02-04 08:41:50|2309.3|2301.3|2310.9|2302.9|2310.9|2302.9|2309.3|2301.3|1
1770194520000|2026-02-04 08:42:00|2311|2303|2311|2303|2311.1|2303.1|2310.9|2302.9|1
1770194530000|2026-02-04 08:42:10|2308.3|2306.8|2310.6|2302.6|2310.6|2306.8|2308.3|2302.5|11
1770194540000|2026-02-04 08:42:20|2310.4|2302.4|2311|2303|2311|2303|2310.4|2302.4|0
1770194550000|2026-02-04 08:42:30|2311.1|2303.1|2311.4|2303.4|2311.5|2303.5|2311.1|2303.1|1
1770194560000|2026-02-04 08:42:40|2307.8|2306.3|2313.3|2305.3|2313.3|2307.3|2307.8|2303.9|12
1770194570000|2026-02-04 08:42:50|2313.1|2305.1|2313.1|2305.1|2313.5|2305.5|2313|2305|0
1770194580000|2026-02-04 08:43:00|2313.2|2305.2|2313.5|2305.5|2313.6|2305.6|2313.2|2305.2|0
1770194590000|2026-02-04 08:43:10|2313.6|2305.6|2315.1|2307.1|2315.1|2307.1|2313.6|2305.6|0
1770194600000|2026-02-04 08:43:20|2315|2307|2314.5|2306.5|2315.1|2307.1|2314.5|2306.5|0
1770194610000|2026-02-04 08:43:30|2314.7|2306.7|2314.4|2306.4|2314.7|2306.7|2314.3|2306.3|0
1770194620000|2026-02-04 08:43:40|2314.3|2306.3|2315|2307|2315|2307|2314.3|2306.3|0
1770194640000|2026-02-04 08:44:00|2314.9|2306.9|2313.6|2305.6|2314.9|2310|2311.5|2305.6|2
1770194650000|2026-02-04 08:44:10|2313.7|2305.7|2314.7|2306.7|2314.7|2306.7|2313.7|2305.7|0
1770194660000|2026-02-04 08:44:20|2314.6|2306.6|2314.1|2306.1|2314.6|2306.6|2314.1|2306.1|0
1770194670000|2026-02-04 08:44:30|2314.3|2306.3|2314.4|2306.4|2314.6|2306.6|2314.3|2306.3|0
1770194690000|2026-02-04 08:44:50|2314.8|2306.8|2314.8|2306.8|2314.8|2306.8|2314.8|2306.8|0
1770194700000|2026-02-04 08:45:00|2314.6|2306.6|2314.7|2306.7|2314.8|2306.8|2314.6|2306.6|0
1770194710000|2026-02-04 08:45:10|2314.6|2306.6|2314|2306|2314.6|2306.6|2314|2306|0
1770194720000|2026-02-04 08:45:20|2314.1|2306.1|2314.3|2306.3|2314.3|2306.3|2314.1|2306.1|0
1770194730000|2026-02-04 08:45:30|2314.2|2306.2|2313.5|2305.5|2314.2|2306.2|2313.5|2305.5|0
1770194740000|2026-02-04 08:45:40|2313.4|2305.4|2313.5|2305.5|2313.5|2305.5|2312.9|2304.9|0
1770194750000|2026-02-04 08:45:50|2313.7|2305.7|2313.6|2305.6|2313.7|2305.7|2313.6|2305.6|0
1770194760000|2026-02-04 08:46:00|2313.5|2305.5|2315|2307|2315.1|2307.1|2312.4|2304.4|3
1770194770000|2026-02-04 08:46:10|2310.5|2309|2313.2|2305.2|2313.4|2309|2310.5|2305.2|1
1770194780000|2026-02-04 08:46:20|2313.3|2305.3|2313.2|2305.2|2313.3|2305.3|2313.2|2305.2|0
1770194790000|2026-02-04 08:46:30|2313.1|2305.1|2313.1|2305.1|2313.1|2305.1|2313.1|2305.1|0
1770194800000|2026-02-04 08:46:40|2313.2|2305.2|2313.2|2305.2|2313.2|2305.2|2313.1|2305.1|0
1770194810000|2026-02-04 08:46:50|2313.3|2305.3|2313.4|2305.4|2313.4|2305.4|2313.3|2305.3|0
1770194820000|2026-02-04 08:47:00|2313.3|2305.3|2313.4|2305.4|2313.4|2305.4|2313.3|2305.3|0
1770194840000|2026-02-04 08:47:20|2313.3|2305.3|2313.3|2305.3|2313.3|2305.3|2313.2|2305.2|0
1770194850000|2026-02-04 08:47:30|2313.4|2305.4|2313.5|2305.5|2313.5|2305.5|2313.3|2305.3|0
1770194870000|2026-02-04 08:47:50|2313.2|2305.2|2313.5|2305.5|2313.5|2305.5|2313.2|2305.2|0
1770194880000|2026-02-04 08:48:00|2313.6|2305.6|2313.5|2305.5|2313.6|2305.6|2313.5|2305.5|0
1770194890000|2026-02-04 08:48:10|2313.6|2305.6|2313.6|2305.6|2313.6|2305.6|2313.6|2305.6|0
1770194900000|2026-02-04 08:48:20|2313.3|2305.3|2313.8|2305.8|2313.8|2305.8|2313.3|2305.3|0
1770194910000|2026-02-04 08:48:30|2313.9|2305.9|2313.8|2305.8|2313.9|2305.9|2313.6|2305.6|0
1770194920000|2026-02-04 08:48:40|2313.6|2305.6|2312.9|2304.9|2313.6|2305.6|2312.3|2304.3|1
1770194930000|2026-02-04 08:48:50|2313.1|2305.1|2312.5|2304.5|2313.1|2305.1|2312.4|2304.4|0
1770194940000|2026-02-04 08:49:00|2312.3|2304.3|2311.7|2303.7|2312.3|2304.3|2311.1|2303.1|1
1770194950000|2026-02-04 08:49:10|2311.4|2303.4|2311.4|2303.4|2311.4|2303.4|2311.4|2303.4|0
1770194960000|2026-02-04 08:49:20|2311.7|2303.7|2311.5|2303.5|2311.7|2303.7|2311.3|2303.3|1
1770194970000|2026-02-04 08:49:30|2311.6|2303.6|2314.8|2306.8|2315.1|2307.1|2311.6|2303.6|3
1770194980000|2026-02-04 08:49:40|2314.9|2306.9|2314.9|2306.9|2315|2307|2314.8|2306.8|0
1770194990000|2026-02-04 08:49:50|2314.8|2306.8|2316.3|2308.3|2316.5|2308.5|2314.7|2306.7|0
1770195000000|2026-02-04 08:50:00|2316.5|2308.5|2318.2|2310.2|2318.2|2312.2|2313.6|2308.5|3
1770195010000|2026-02-04 08:50:10|2318.5|2310.5|2318.4|2310.4|2318.5|2310.5|2318.1|2310.1|0
1770195020000|2026-02-04 08:50:20|2318.5|2310.5|2321.4|2313.4|2321.4|2313.4|2318.5|2310.5|6
1770195030000|2026-02-04 08:50:30|2321.5|2313.5|2321.4|2313.4|2321.8|2313.8|2321.4|2313.4|0
1770195040000|2026-02-04 08:50:40|2321.3|2313.3|2321.2|2313.2|2321.4|2313.4|2321.1|2313.1|0
1770195050000|2026-02-04 08:50:50|2319.8|2311.8|2319.7|2311.7|2319.8|2311.8|2319.7|2311.7|3
1770195060000|2026-02-04 08:51:00|2320.3|2312.3|2321.2|2313.2|2321.3|2313.3|2320.3|2312.3|1
1770195070000|2026-02-04 08:51:10|2320.7|2312.7|2320.5|2312.5|2321.1|2315.1|2316.6|2311|4
1770195080000|2026-02-04 08:51:20|2319.2|2311.2|2319.1|2311.1|2319.2|2311.2|2319.1|2311.1|3
1770195090000|2026-02-04 08:51:30|2317.9|2309.9|2318|2310|2318.1|2310.1|2317.9|2309.9|3
1770195100000|2026-02-04 08:51:40|2317.9|2309.9|2317.9|2309.9|2317.9|2309.9|2317.8|2309.8|0
1770195110000|2026-02-04 08:51:50|2317.8|2309.8|2317.3|2309.3|2317.8|2309.8|2317.3|2309.3|3
1770195120000|2026-02-04 08:52:00|2317.2|2309.2|2317.2|2309.2|2317.2|2309.2|2317.2|2309.2|0
1770195130000|2026-02-04 08:52:10|2317.1|2309.1|2316.9|2308.9|2317.1|2309.1|2316.9|2308.9|2
1770195160000|2026-02-04 08:52:40|2314.9|2306.9|2314.1|2306.1|2314.9|2306.9|2314.1|2306.1|2
1770195170000|2026-02-04 08:52:50|2313.9|2305.9|2313.1|2305.1|2313.9|2305.9|2313.1|2305.1|0
1770195180000|2026-02-04 08:53:00|2313.2|2305.2|2312.7|2304.7|2313.2|2305.2|2312.5|2304.5|0
1770195190000|2026-02-04 08:53:10|2312.5|2304.5|2312.1|2304.1|2312.5|2304.5|2312.1|2304.1|0
1770195200000|2026-02-04 08:53:20|2312.2|2304.2|2314.5|2306.5|2314.6|2306.6|2312|2304|2
1770195210000|2026-02-04 08:53:30|2314.4|2306.4|2314.4|2306.4|2314.5|2306.5|2313.7|2305.7|0
1770195220000|2026-02-04 08:53:40|2314.5|2306.5|2314.6|2306.6|2314.9|2306.9|2314.5|2306.5|0
1770195230000|2026-02-04 08:53:50|2314.5|2306.5|2316.4|2308.4|2316.5|2308.5|2314.5|2306.5|1
1770195240000|2026-02-04 08:54:00|2316.5|2308.5|2316.7|2308.7|2317.6|2309.6|2316.5|2308.5|0
1770195250000|2026-02-04 08:54:10|2316.6|2308.6|2316.3|2308.3|2316.6|2308.6|2316.3|2308.3|0
1770195260000|2026-02-04 08:54:20|2316.2|2308.2|2316.3|2308.3|2316.3|2308.3|2316|2308|0
1770195270000|2026-02-04 08:54:30|2316.5|2308.5|2316.4|2308.4|2316.5|2308.5|2316.4|2308.4|0
1770195280000|2026-02-04 08:54:40|2316.5|2308.5|2316.9|2308.9|2316.9|2308.9|2316.5|2308.5|0
1770195290000|2026-02-04 08:54:50|2317|2309|2317.2|2309.2|2317.2|2309.2|2316.9|2308.9|0
1770195310000|2026-02-04 08:55:10|2318.3|2310.3|2317.6|2309.6|2318.3|2310.3|2317.6|2309.6|0
1770195320000|2026-02-04 08:55:20|2317.5|2309.5|2317.4|2309.4|2317.5|2309.5|2317.4|2309.4|0
1770195330000|2026-02-04 08:55:30|2317.3|2309.3|2314.8|2306.8|2317.3|2309.3|2314.8|2306.8|1
1770195340000|2026-02-04 08:55:40|2314.9|2306.9|2314.8|2306.8|2315.8|2307.8|2314.8|2306.8|0
1770195350000|2026-02-04 08:55:50|2315|2307|2315.3|2307.3|2315.6|2307.6|2315|2307|0
1770195360000|2026-02-04 08:56:00|2315.7|2307.7|2315.4|2307.4|2315.7|2307.7|2315.2|2307.2|0
1770195370000|2026-02-04 08:56:10|2315.5|2307.5|2315.5|2307.5|2315.5|2307.5|2315.5|2307.5|0
1770195380000|2026-02-04 08:56:20|2315.4|2307.4|2315.2|2307.2|2315.4|2307.4|2315.2|2307.2|0
1770195390000|2026-02-04 08:56:30|2315.1|2307.1|2315.1|2307.1|2315.2|2307.2|2315.1|2307.1|0
1770195400000|2026-02-04 08:56:40|2315.2|2307.2|2315.1|2307.1|2315.2|2307.2|2315.1|2307.1|0
1770195410000|2026-02-04 08:56:50|2314.9|2306.9|2316.4|2308.4|2316.5|2308.5|2314.9|2306.9|1
1770195420000|2026-02-04 08:57:00|2316.2|2308.2|2315.7|2307.7|2316.2|2308.2|2315.5|2307.5|0
1770195430000|2026-02-04 08:57:10|2315.8|2307.8|2317.3|2309.3|2317.3|2309.3|2315.8|2307.8|0
1770195440000|2026-02-04 08:57:20|2317.4|2309.4|2319.1|2311.1|2319.5|2311.5|2317.4|2309.4|5
1770195450000|2026-02-04 08:57:30|2318.7|2310.7|2320.6|2312.6|2320.7|2312.7|2318.4|2310.4|1
1770195460000|2026-02-04 08:57:40|2320.7|2312.7|2318.8|2310.8|2320.7|2312.7|2318.8|2310.8|0
1770195470000|2026-02-04 08:57:50|2318.9|2310.9|2319|2311|2319|2311|2318.8|2310.8|0
1770195480000|2026-02-04 08:58:00|2319.4|2311.4|2319.3|2311.3|2319.4|2311.4|2319.3|2311.3|0
1770195500000|2026-02-04 08:58:20|2319.5|2311.5|2319|2311|2319.7|2311.7|2319|2311|1
1770195510000|2026-02-04 08:58:30|2318.9|2310.9|2318.8|2310.8|2318.9|2310.9|2318.8|2310.8|0
1770195520000|2026-02-04 08:58:40|2319|2311|2319|2311|2319|2311|2319|2311|0
1770195530000|2026-02-04 08:58:50|2319.1|2311.1|2319.1|2311.1|2319.1|2311.1|2319.1|2311.1|0
1770195540000|2026-02-04 08:59:00|2319|2311|2318.2|2310.2|2319|2311|2317.8|2309.8|1
1770195550000|2026-02-04 08:59:10|2318.1|2310.1|2317.9|2309.9|2318.4|2310.4|2317.9|2309.9|1
1770195560000|2026-02-04 08:59:20|2317.7|2309.7|2316.2|2308.2|2317.7|2309.7|2316.2|2308.2|0
1770195580000|2026-02-04 08:59:40|2316.4|2308.4|2316.3|2308.3|2316.4|2308.4|2316.3|2308.3|0
1770195590000|2026-02-04 08:59:50|2316.4|2308.4|2316.5|2308.5|2316.5|2308.5|2316.3|2308.3|0
1770195600000|2026-02-04 09:00:00|2311.6|2303.6|2317.3|2309.3|2317.7|2309.7|2311.6|2303.6|7
1770195610000|2026-02-04 09:00:10|2317.4|2309.4|2317.8|2309.8|2317.9|2309.9|2316.5|2308.5|0
1770195620000|2026-02-04 09:00:20|2317.6|2309.6|2318.7|2310.7|2319.2|2311.2|2317.6|2309.6|0
1770195630000|2026-02-04 09:00:30|2315.8|2307.8|2315.6|2307.6|2317.1|2309.1|2315.1|2307.1|2
1770195640000|2026-02-04 09:00:40|2315.7|2307.7|2315.1|2307.1|2315.9|2307.9|2314.5|2306.5|0
1770195650000|2026-02-04 09:00:50|2316|2308|2316.4|2308.4|2317.4|2309.4|2315.8|2307.8|0
1770195660000|2026-02-04 09:01:00|2315.7|2307.7|2313.5|2305.5|2315.7|2307.7|2310.8|2302.8|3
1770195670000|2026-02-04 09:01:10|2313.4|2305.4|2311|2303|2313.6|2305.6|2309.3|2301.3|0
1770195680000|2026-02-04 09:01:20|2311.2|2303.2|2311.3|2303.3|2312.1|2304.1|2310.5|2302.5|0
1770195690000|2026-02-04 09:01:30|2311.5|2303.5|2310.8|2302.8|2312.2|2304.2|2310.7|2302.7|1
1770195700000|2026-02-04 09:01:40|2310.6|2302.6|2314.4|2306.4|2314.5|2306.5|2310.6|2302.6|4
1770195710000|2026-02-04 09:01:50|2314.5|2306.5|2314.9|2306.9|2316.3|2311.7|2313.2|2306.2|2
1770195720000|2026-02-04 09:02:00|2314.8|2306.8|2317.7|2309.7|2317.8|2309.8|2314.8|2306.8|5
1770195730000|2026-02-04 09:02:10|2317.8|2309.8|2316.6|2308.6|2317.8|2309.8|2316.6|2308.6|0
1770195740000|2026-02-04 09:02:20|2316.8|2308.8|2316.7|2308.7|2316.8|2308.8|2316.3|2308.3|6
1770195750000|2026-02-04 09:02:30|2316.8|2308.8|2316|2308|2318.7|2312.4|2313.9|2308|3
1770195770000|2026-02-04 09:02:50|2315.9|2307.9|2316.8|2308.8|2317|2309|2315.6|2307.6|2
1770195780000|2026-02-04 09:03:00|2317|2309|2316.9|2308.9|2317|2309|2316.8|2308.8|0
1770195790000|2026-02-04 09:03:10|2317|2309|2317.2|2309.2|2317.2|2309.2|2317|2309|0
1770195800000|2026-02-04 09:03:20|2317.3|2309.3|2316.9|2308.9|2317.3|2309.3|2316.7|2308.7|0
1770195810000|2026-02-04 09:03:30|2317|2309|2315.9|2307.9|2317|2309|2315.7|2307.7|0
1770195820000|2026-02-04 09:03:40|2319.4|2311.4|2319.1|2311.1|2319.4|2311.4|2319.1|2311.1|3
1770195830000|2026-02-04 09:03:50|2319.8|2311.8|2320.8|2312.8|2320.8|2312.8|2319.8|2311.8|0
1770195840000|2026-02-04 09:04:00|2320.9|2312.9|2321.8|2313.8|2321.8|2313.8|2320.9|2312.9|1
1770195850000|2026-02-04 09:04:10|2321.7|2313.7|2321.8|2313.8|2321.8|2313.8|2321.6|2313.6|0
1770195860000|2026-02-04 09:04:20|2321.9|2313.9|2321.9|2313.9|2321.9|2313.9|2321.8|2313.8|0
1770195870000|2026-02-04 09:04:30|2321.7|2313.7|2322|2314|2322|2314|2321.7|2313.7|0
1770195880000|2026-02-04 09:04:40|2321.7|2313.7|2321.7|2313.7|2321.7|2313.7|2321.7|2313.7|0
1770195900000|2026-02-04 09:05:00|2320.1|2312.1|2320.1|2312.1|2320.1|2312.1|2320.1|2312.1|4
1770195910000|2026-02-04 09:05:10|2320|2312|2318.5|2310.5|2320|2312|2318.1|2310.1|1
1770195920000|2026-02-04 09:05:20|2318.4|2310.4|2317.4|2309.4|2318.4|2310.4|2317.2|2309.2|0
1770195930000|2026-02-04 09:05:30|2317.2|2309.2|2316.8|2308.8|2317.2|2309.2|2316.7|2308.7|0
1770195940000|2026-02-04 09:05:40|2316.9|2308.9|2315.9|2307.9|2316.9|2308.9|2315.9|2307.9|0
1770195950000|2026-02-04 09:05:50|2316.1|2308.1|2315.8|2307.8|2317|2309|2315.8|2307.8|3
1770195960000|2026-02-04 09:06:00|2315.9|2307.9|2316.4|2308.4|2316.5|2308.5|2315.9|2307.9|0
1770195970000|2026-02-04 09:06:10|2316.5|2308.5|2316.4|2308.4|2316.7|2308.7|2316.4|2308.4|0
1770195980000|2026-02-04 09:06:20|2315.1|2307.1|2313.2|2305.2|2315.1|2310.2|2311.7|2305.1|2
1770195990000|2026-02-04 09:06:30|2313.4|2305.4|2313.4|2305.4|2313.6|2305.6|2313.3|2305.3|0
1770196000000|2026-02-04 09:06:40|2313.3|2305.3|2313.6|2305.6|2313.9|2309.4|2310.9|2305.2|1
1770196010000|2026-02-04 09:06:50|2313.4|2305.4|2313.1|2305.1|2313.4|2305.4|2313.1|2305.1|0
1770196020000|2026-02-04 09:07:00|2313.2|2305.2|2313.1|2305.1|2313.2|2305.2|2313.1|2305.1|0
1770196030000|2026-02-04 09:07:10|2313|2305|2310.8|2302.8|2313|2308|2309.5|2302.3|1
1770196040000|2026-02-04 09:07:20|2310.7|2302.7|2310.8|2302.8|2310.8|2302.8|2310.3|2302.3|1
1770196050000|2026-02-04 09:07:30|2312.1|2304.1|2311.8|2303.8|2312.1|2304.1|2311.2|2303.2|1
1770196060000|2026-02-04 09:07:40|2311.7|2303.7|2311.6|2303.6|2311.8|2303.8|2311.6|2303.6|0
1770196070000|2026-02-04 09:07:50|2311.3|2303.3|2311.6|2303.6|2311.6|2303.6|2311.2|2303.2|0
1770196080000|2026-02-04 09:08:00|2311.8|2303.8|2312.2|2304.2|2312.9|2304.9|2311.8|2303.8|2
1770196090000|2026-02-04 09:08:10|2308.7|2307.2|2309|2301|2311.2|2307.2|2308.7|2300.8|0
1770196100000|2026-02-04 09:08:20|2309.2|2301.2|2311.7|2303.7|2311.7|2303.7|2309.2|2301.2|2
1770196110000|2026-02-04 09:08:30|2312.2|2304.2|2309.7|2301.7|2312.2|2304.2|2309.7|2301.7|0
1770196120000|2026-02-04 09:08:40|2309.8|2301.8|2308.6|2300.6|2309.8|2302.8|2304.3|2300.4|2
1770196130000|2026-02-04 09:08:50|2308.7|2300.7|2304.5|2296.5|2308.7|2300.7|2304.5|2296.5|3
1770196140000|2026-02-04 09:09:00|2304.7|2296.7|2304.5|2296.5|2304.7|2296.7|2304.1|2296.1|1
1770196150000|2026-02-04 09:09:10|2304.4|2296.4|2303.5|2295.5|2304.7|2296.7|2303.5|2295.5|2
1770196160000|2026-02-04 09:09:20|2303.7|2295.7|2303.2|2295.2|2303.7|2295.7|2303.1|2295.1|0
1770196170000|2026-02-04 09:09:30|2303.3|2295.3|2303.3|2295.3|2303.5|2295.5|2303.3|2295.3|0
1770196180000|2026-02-04 09:09:40|2299.8|2298.3|2299.8|2298.3|2299.8|2298.3|2299.8|2298.3|0
1770196190000|2026-02-04 09:09:50|2299.9|2298.4|2301.4|2299.9|2301.4|2299.9|2299.9|2298.4|1
1770196200000|2026-02-04 09:10:00|2301.3|2299.8|2302.1|2294.1|2303.5|2299.8|2299.8|2294|3
1770196210000|2026-02-04 09:10:10|2302.2|2294.2|2302.2|2294.2|2302.5|2294.5|2302.1|2294.1|1
1770196220000|2026-02-04 09:10:20|2302.1|2294.1|2302|2294|2302.2|2297.6|2299.1|2294|1
1770196230000|2026-02-04 09:10:30|2301.9|2293.9|2301.8|2293.8|2302|2297|2298.5|2293.8|0
1770196240000|2026-02-04 09:10:40|2298.6|2297.1|2301.1|2293.1|2302|2297.6|2298.6|2293.1|7
1770196250000|2026-02-04 09:10:50|2301.2|2293.2|2300.3|2292.3|2301.2|2293.2|2300|2292|1
1770196260000|2026-02-04 09:11:00|2300.5|2292.5|2303.5|2295.5|2303.7|2297.9|2297.7|2292.4|6
1770196270000|2026-02-04 09:11:10|2303.7|2295.7|2301.4|2293.4|2303.7|2298.5|2298.5|2293.4|3
1770196280000|2026-02-04 09:11:20|2298.1|2296.6|2299|2297.5|2299|2297.5|2298.1|2296.6|4
1770196290000|2026-02-04 09:11:30|2301.7|2293.7|2298.7|2297.2|2302|2297.5|2298.7|2293.7|1
1770196300000|2026-02-04 09:11:40|2302|2294|2301.2|2293.2|2302|2297.6|2298.7|2293.1|2
1770196310000|2026-02-04 09:11:50|2300.8|2292.8|2300.1|2292.1|2300.8|2292.8|2299.9|2291.9|0
1770196320000|2026-02-04 09:12:00|2300.3|2292.3|2299|2291|2300.6|2292.6|2298.3|2290.3|0
1770196330000|2026-02-04 09:12:10|2298.9|2290.9|2299.7|2291.7|2299.7|2291.7|2298.1|2290.1|4
1770196340000|2026-02-04 09:12:20|2298.7|2290.7|2297.2|2289.2|2298.8|2290.8|2297.2|2289.2|2
1770196350000|2026-02-04 09:12:30|2297.1|2289.1|2298.4|2290.4|2298.4|2292|2293.5|2289.1|1
1770196360000|2026-02-04 09:12:40|2298.5|2290.5|2299.3|2291.3|2299.3|2291.3|2298.5|2290.5|0
1770196370000|2026-02-04 09:12:50|2299.2|2291.2|2296.3|2288.3|2299.2|2291.2|2295.8|2287.8|6
1770196380000|2026-02-04 09:13:00|2296.1|2288.1|2296.5|2288.5|2296.5|2288.5|2295.9|2287.9|5
1770196390000|2026-02-04 09:13:10|2296.4|2288.4|2297.6|2289.6|2298.5|2293.5|2293.4|2288.3|6
1770196400000|2026-02-04 09:13:20|2295.7|2294.2|2297.6|2289.6|2298.4|2294.2|2295.7|2289.6|5
1770196410000|2026-02-04 09:13:30|2297.5|2289.5|2295.9|2287.9|2297.6|2292|2293.5|2287.9|2
1770196420000|2026-02-04 09:13:40|2296|2288|2295.7|2287.7|2296.4|2288.4|2295.7|2287.7|3
1770196430000|2026-02-04 09:13:50|2295.8|2287.8|2297.9|2289.9|2298.5|2290.5|2295.6|2287.6|3
1770196440000|2026-02-04 09:14:00|2298.1|2290.1|2299.4|2291.4|2299.4|2291.4|2298.1|2290.1|1
1770196450000|2026-02-04 09:14:10|2298.3|2290.3|2300.3|2292.3|2301.1|2293.1|2297.8|2289.8|2
1770196460000|2026-02-04 09:14:20|2300.2|2292.2|2298.6|2290.6|2300.2|2292.2|2298.6|2290.6|0
1770196470000|2026-02-04 09:14:30|2298|2290|2298.8|2290.8|2298.8|2290.8|2298|2290|0
1770196480000|2026-02-04 09:14:40|2298.7|2290.7|2297.7|2289.7|2298.8|2290.8|2297.7|2289.7|0
1770196490000|2026-02-04 09:14:50|2297.5|2289.5|2298.5|2290.5|2299|2293.1|2294.1|2289.1|1
1770196500000|2026-02-04 09:15:00|2299.2|2291.2|2299.2|2291.2|2299.3|2291.3|2298.9|2290.9|2
1770196510000|2026-02-04 09:15:10|2299.3|2291.3|2299|2291|2299.3|2291.3|2298.2|2290.2|2
1770196520000|2026-02-04 09:15:20|2295.7|2294.2|2295.7|2294.2|2295.7|2294.2|2295.7|2294.2|0
1770196530000|2026-02-04 09:15:30|2299|2291|2295.8|2294.3|2299|2294.3|2295.8|2291|0
1770196540000|2026-02-04 09:15:40|2295.7|2294.2|2298.6|2290.6|2298.7|2294.3|2294.2|2289.1|2
1770196550000|2026-02-04 09:15:50|2297.3|2289.3|2295.4|2287.4|2297.3|2289.3|2295.4|2287.4|1
1770196560000|2026-02-04 09:16:00|2295.2|2287.2|2297.7|2289.7|2297.7|2290.4|2291.8|2287.2|5
1770196570000|2026-02-04 09:16:10|2297.6|2289.6|2298|2290|2298.1|2290.1|2297.2|2289.2|0
1770196580000|2026-02-04 09:16:20|2298.1|2290.1|2298.8|2290.8|2299|2291|2298.1|2290.1|2
1770196590000|2026-02-04 09:16:30|2298.5|2290.5|2298.5|2290.5|2298.7|2290.7|2297.5|2289.5|2
1770196600000|2026-02-04 09:16:40|2298.1|2290.1|2298.9|2290.9|2300.6|2292.6|2298.1|2290.1|2
1770196610000|2026-02-04 09:16:50|2299.1|2291.1|2300.2|2292.2|2300.4|2292.4|2299|2291|1
1770196620000|2026-02-04 09:17:00|2300.3|2292.3|2299.5|2291.5|2300.3|2292.3|2298.9|2290.9|1
1770196630000|2026-02-04 09:17:10|2299.3|2291.3|2295.3|2287.3|2299.3|2291.3|2295.3|2287.3|0
1770196640000|2026-02-04 09:17:20|2295.1|2287.1|2295.1|2287.1|2295.1|2287.1|2295.1|2287.1|1
1770196650000|2026-02-04 09:17:30|2295.4|2287.4|2297.4|2289.4|2297.4|2291.3|2292.8|2287.4|5
1770196660000|2026-02-04 09:17:40|2297.3|2289.3|2295.5|2287.5|2297.5|2289.5|2295.5|2287.5|0
1770196670000|2026-02-04 09:17:50|2295.2|2287.2|2296.6|2288.6|2297|2289|2295.2|2287.2|1
1770196680000|2026-02-04 09:18:00|2296.8|2288.8|2295.4|2287.4|2297|2289|2295.4|2287.4|0
1770196690000|2026-02-04 09:18:10|2295.3|2287.3|2295|2287|2295.4|2287.4|2295|2287|0
1770196700000|2026-02-04 09:18:20|2294.9|2286.9|2296.6|2288.6|2297.3|2289.3|2294.9|2286.9|1
1770196710000|2026-02-04 09:18:30|2296.7|2288.7|2298|2290|2298.8|2290.8|2296.6|2288.6|2
1770196720000|2026-02-04 09:18:40|2298.1|2290.1|2297.6|2289.6|2298.3|2290.3|2297.1|2289.1|0
1770196730000|2026-02-04 09:18:50|2297.4|2289.4|2296.5|2288.5|2297.4|2289.4|2296.4|2288.4|0
1770196740000|2026-02-04 09:19:00|2296.6|2288.6|2296.7|2288.7|2296.8|2288.8|2296.5|2288.5|0
1770196750000|2026-02-04 09:19:10|2296.8|2288.8|2294.9|2286.9|2296.8|2288.8|2294.9|2286.9|2
1770196760000|2026-02-04 09:19:20|2294.6|2286.6|2293.5|2285.5|2294.6|2286.6|2293.4|2285.4|0
1770196770000|2026-02-04 09:19:30|2293.3|2285.3|2293.6|2285.6|2293.6|2285.6|2293.2|2285.2|1
1770196780000|2026-02-04 09:19:40|2294.5|2286.5|2293.4|2285.4|2294.5|2286.5|2293.2|2285.2|4
1770196790000|2026-02-04 09:19:50|2293.5|2285.5|2293.5|2285.5|2293.5|2285.5|2293.4|2285.4|0
1770196800000|2026-02-04 09:20:00|2293.4|2285.4|2293|2285|2293.8|2285.8|2293|2285|0
1770196810000|2026-02-04 09:20:10|2293.1|2285.1|2287.9|2286.4|2293.1|2286.4|2287.9|2283.2|5
1770196820000|2026-02-04 09:20:20|2287.8|2286.3|2294.6|2286.6|2295.7|2287.7|2287.8|2286.3|1
1770196830000|2026-02-04 09:20:30|2294.4|2286.4|2294.7|2286.7|2294.7|2286.7|2294.3|2286.3|0
1770196840000|2026-02-04 09:20:40|2294.8|2286.8|2295.4|2287.4|2295.9|2287.9|2294|2286|0
1770196850000|2026-02-04 09:20:50|2295.3|2287.3|2295.7|2287.7|2295.7|2287.7|2295.3|2287.3|0
1770196860000|2026-02-04 09:21:00|2295.5|2287.5|2295.9|2287.9|2295.9|2287.9|2295.3|2287.3|0
1770196870000|2026-02-04 09:21:10|2296|2288|2294.8|2286.8|2296.1|2288.1|2294.8|2286.8|1
1770196880000|2026-02-04 09:21:20|2294.3|2286.3|2293.5|2285.5|2294.3|2286.3|2293.4|2285.4|1
1770196890000|2026-02-04 09:21:30|2293.6|2285.6|2293.9|2285.9|2293.9|2285.9|2293.6|2285.6|0
1770196900000|2026-02-04 09:21:40|2293.8|2285.8|2293.7|2285.7|2294.1|2286.1|2293.7|2285.7|0
1770196910000|2026-02-04 09:21:50|2293.6|2285.6|2292.1|2284.1|2293.6|2285.6|2292|2284|1
1770196920000|2026-02-04 09:22:00|2292|2284|2291.7|2283.7|2292|2284|2291.6|2283.6|1
1770196930000|2026-02-04 09:22:10|2291.6|2283.6|2290.4|2282.4|2291.6|2286.4|2287.6|2282.3|3
1770196940000|2026-02-04 09:22:20|2290.6|2282.6|2290.1|2282.1|2290.6|2282.6|2290.1|2282.1|3
1770196950000|2026-02-04 09:22:30|2288.6|2280.6|2289.3|2281.3|2289.5|2281.5|2288.6|2280.6|5
1770196960000|2026-02-04 09:22:40|2289.4|2281.4|2289.5|2281.5|2289.5|2281.5|2289.2|2281.2|0
1770196970000|2026-02-04 09:22:50|2290.7|2282.7|2291.5|2283.5|2291.5|2283.5|2290.4|2282.4|2
1770196980000|2026-02-04 09:23:00|2291.3|2283.3|2289.1|2281.1|2291.3|2283.3|2289.1|2281.1|2
1770196990000|2026-02-04 09:23:10|2288.9|2280.9|2285.8|2277.8|2288.9|2282.1|2283.6|2277.8|1
1770197000000|2026-02-04 09:23:20|2286.2|2278.2|2285.7|2277.7|2286.3|2278.3|2285.7|2277.7|0
1770197010000|2026-02-04 09:23:30|2285.2|2277.2|2281.9|2280.4|2285.2|2280.4|2281.9|2277.2|0
1770197020000|2026-02-04 09:23:40|2285|2277|2285|2277|2285|2277|2284.9|2276.9|1
1770197030000|2026-02-04 09:23:50|2281.3|2279.8|2287.6|2279.6|2287.7|2279.8|2281.3|2277.3|4
1770197040000|2026-02-04 09:24:00|2287.9|2279.9|2288.1|2280.1|2288.4|2280.4|2287.5|2279.5|0
1770197050000|2026-02-04 09:24:10|2288.3|2280.3|2289.5|2281.5|2289.5|2281.5|2287.5|2279.5|0
1770197060000|2026-02-04 09:24:20|2289.4|2281.4|2289.9|2281.9|2289.9|2281.9|2289.4|2281.4|0
1770197070000|2026-02-04 09:24:30|2289.7|2281.7|2289.7|2281.7|2289.7|2281.7|2289.7|2281.7|0
1770197080000|2026-02-04 09:24:40|2289.8|2281.8|2289.3|2281.3|2290.2|2283.4|2284.9|2281.3|11
1770197090000|2026-02-04 09:24:50|2289.4|2281.4|2290.4|2282.4|2290.6|2284.8|2286.3|2281.4|2
1770197100000|2026-02-04 09:25:00|2290.1|2282.1|2290.7|2282.7|2290.7|2282.7|2290.1|2282.1|2
1770197110000|2026-02-04 09:25:10|2290.8|2282.8|2290.9|2282.9|2290.9|2282.9|2290.8|2282.8|0
1770197120000|2026-02-04 09:25:20|2291|2283|2291|2283|2291|2283|2290.9|2282.9|0
1770197130000|2026-02-04 09:25:30|2290.9|2282.9|2290.8|2282.8|2290.9|2282.9|2290.7|2282.7|0
1770197150000|2026-02-04 09:25:50|2290.9|2282.9|2291.4|2283.4|2291.4|2283.4|2290.9|2282.9|1
1770197160000|2026-02-04 09:26:00|2288.4|2286.9|2289|2281|2292.7|2286.9|2288.4|2281|3
1770197170000|2026-02-04 09:26:10|2288.9|2280.9|2289.8|2281.8|2290.3|2282.3|2288.9|2280.9|0
1770197180000|2026-02-04 09:26:20|2290|2282|2289.1|2281.1|2290.1|2282.1|2289|2281|0
1770197190000|2026-02-04 09:26:30|2289|2281|2288.7|2280.7|2289.1|2281.1|2288.4|2280.4|0
1770197200000|2026-02-04 09:26:40|2288.9|2280.9|2288.8|2280.8|2289.2|2281.2|2288.8|2280.8|0
1770197210000|2026-02-04 09:26:50|2288.9|2280.9|2289|2281|2289.4|2281.4|2288.7|2280.7|0
1770197220000|2026-02-04 09:27:00|2288.9|2280.9|2288.7|2280.7|2288.9|2280.9|2288.7|2280.7|0
1770197230000|2026-02-04 09:27:10|2288.5|2280.5|2288.5|2280.5|2288.5|2280.5|2288.5|2280.5|1
1770197240000|2026-02-04 09:27:20|2288.4|2280.4|2288.1|2280.1|2288.4|2280.4|2287.9|2279.9|0
1770197250000|2026-02-04 09:27:30|2288.2|2280.2|2288.2|2280.2|2288.2|2280.2|2288.2|2280.2|0
1770197260000|2026-02-04 09:27:40|2288.4|2280.4|2286.6|2278.6|2288.4|2280.4|2286.6|2278.6|2
1770197270000|2026-02-04 09:27:50|2286.7|2278.7|2286.9|2278.9|2287|2279|2286.7|2278.7|1
1770197280000|2026-02-04 09:28:00|2287|2279|2286.6|2278.6|2287|2279|2286.6|2278.6|0
1770197290000|2026-02-04 09:28:10|2286.5|2278.5|2285.9|2277.9|2286.7|2278.7|2285.9|2277.9|3
1770197300000|2026-02-04 09:28:20|2285.8|2277.8|2285.8|2277.8|2285.8|2277.8|2285.5|2277.5|2
1770197310000|2026-02-04 09:28:30|2285.7|2277.7|2286.1|2278.1|2286.3|2278.3|2285.5|2277.5|1
1770197320000|2026-02-04 09:28:40|2286.3|2278.3|2286.4|2278.4|2286.5|2278.5|2286.2|2278.2|0
1770197330000|2026-02-04 09:28:50|2286.5|2278.5|2288|2280|2288.2|2280.2|2286.5|2278.5|2
1770197340000|2026-02-04 09:29:00|2288.2|2280.2|2286.3|2278.3|2288.2|2280.2|2286.3|2278.3|2
1770197350000|2026-02-04 09:29:10|2286.2|2278.2|2286.2|2278.2|2286.2|2278.2|2286.1|2278.1|0
1770197360000|2026-02-04 09:29:20|2286.1|2278.1|2286.1|2278.1|2286.1|2282.3|2283.8|2278|1
1770197370000|2026-02-04 09:29:30|2287.6|2279.6|2286.3|2278.3|2287.6|2279.6|2285.9|2277.9|8
1770197380000|2026-02-04 09:29:40|2286|2278|2286.4|2278.4|2286.5|2278.5|2285.2|2277.2|4
1770197390000|2026-02-04 09:29:50|2286.2|2278.2|2286.1|2278.1|2286.5|2281.3|2282.8|2278.1|1
1770197400000|2026-02-04 09:30:00|2285.6|2277.6|2283.3|2275.3|2285.6|2277.6|2283.2|2275.2|4
1770197410000|2026-02-04 09:30:10|2283.8|2275.8|2281.2|2273.2|2283.8|2279.3|2280.6|2273.2|5
1770197420000|2026-02-04 09:30:20|2281.1|2273.1|2280.3|2272.3|2281.1|2273.1|2280.3|2272.3|0
1770197430000|2026-02-04 09:30:30|2280.4|2272.4|2279.2|2271.2|2280.6|2275.1|2276.6|2270.8|4
1770197440000|2026-02-04 09:30:40|2279.3|2271.3|2278.7|2270.7|2279.5|2275.4|2276.8|2270.7|4
1770197450000|2026-02-04 09:30:50|2278.8|2270.8|2278.7|2270.7|2279.3|2271.3|2278.7|2270.7|0
1770197460000|2026-02-04 09:31:00|2278.8|2270.8|2279|2271|2279|2271|2278.8|2270.8|1
1770197470000|2026-02-04 09:31:10|2278.7|2270.7|2279|2271|2279|2272.7|2274.2|2270.7|1
1770197480000|2026-02-04 09:31:20|2279.1|2271.1|2279.2|2271.2|2279.3|2271.3|2279|2271|1
1770197490000|2026-02-04 09:31:30|2278.6|2270.6|2278.9|2270.9|2278.9|2270.9|2278.6|2270.6|1
1770197500000|2026-02-04 09:31:40|2279.8|2271.8|2279.8|2271.8|2279.8|2271.8|2279.8|2271.8|2
1770197510000|2026-02-04 09:31:50|2279.9|2271.9|2276.9|2268.9|2279.9|2271.9|2276.9|2268.9|8
1770197520000|2026-02-04 09:32:00|2275.9|2267.9|2276.6|2268.6|2276.6|2271.2|2272.7|2267.9|5
1770197530000|2026-02-04 09:32:10|2276.7|2268.7|2277.7|2269.7|2277.7|2269.7|2276.7|2268.7|13
1770197540000|2026-02-04 09:32:20|2278|2270|2278.4|2270.4|2278.8|2273.5|2275|2270|0
1770197550000|2026-02-04 09:32:30|2275|2273.5|2273.5|2265.5|2275|2273.5|2272.9|2264.9|7
1770197560000|2026-02-04 09:32:40|2273.3|2265.3|2274.8|2266.8|2274.8|2268.7|2270.1|2265|2
1770197570000|2026-02-04 09:32:50|2275.1|2267.1|2276.4|2268.4|2276.5|2268.5|2275.1|2267.1|1
1770197580000|2026-02-04 09:33:00|2276.5|2268.5|2273.8|2265.8|2276.5|2268.5|2273.6|2265.6|1
1770197590000|2026-02-04 09:33:10|2273.6|2265.6|2273|2265|2273.8|2265.8|2273|2265|0
1770197600000|2026-02-04 09:33:20|2273.1|2265.1|2269.7|2268.2|2273.1|2268.2|2269.7|2264.9|0
1770197610000|2026-02-04 09:33:30|2272.9|2264.9|2274.8|2266.8|2274.8|2268.2|2269.7|2264.9|2
1770197620000|2026-02-04 09:33:40|2274.5|2266.5|2274.5|2266.5|2275|2267|2273.9|2265.9|0
1770197630000|2026-02-04 09:33:50|2274.6|2266.6|2274.6|2266.6|2274.7|2266.7|2274.6|2266.6|0
1770197640000|2026-02-04 09:34:00|2274.3|2266.3|2276.2|2268.2|2276.2|2268.2|2274.3|2266.3|7
1770197650000|2026-02-04 09:34:10|2276.3|2268.3|2276.7|2268.7|2276.9|2268.9|2276|2268|1
1770197660000|2026-02-04 09:34:20|2276.6|2268.6|2279.5|2271.5|2279.5|2271.5|2276.6|2268.6|2
1770197670000|2026-02-04 09:34:30|2279.6|2271.6|2278.5|2270.5|2279.9|2271.9|2278.1|2270.1|1
1770197680000|2026-02-04 09:34:40|2278.4|2270.4|2275.4|2267.4|2278.4|2270.4|2275.3|2267.3|3
1770197690000|2026-02-04 09:34:50|2275.3|2267.3|2275.2|2267.2|2275.3|2267.3|2275.1|2267.1|0
1770197700000|2026-02-04 09:35:00|2275.3|2267.3|2276.6|2268.6|2276.8|2268.8|2274.9|2266.9|1
1770197710000|2026-02-04 09:35:10|2276.7|2268.7|2277.8|2269.8|2277.8|2269.8|2276.5|2268.5|0
1770197720000|2026-02-04 09:35:20|2277.4|2269.4|2277.8|2269.8|2278|2270|2275.8|2267.8|2
1770197730000|2026-02-04 09:35:30|2278|2270|2275.1|2267.1|2278.2|2270.2|2275|2267|4
1770197740000|2026-02-04 09:35:40|2275.2|2267.2|2275.2|2267.2|2275.4|2270|2271.5|2266.8|1
1770197750000|2026-02-04 09:35:50|2275.4|2267.4|2274.2|2266.2|2275.4|2267.4|2273.7|2265.7|2
1770197760000|2026-02-04 09:36:00|2269.9|2268.4|2273.3|2265.3|2274.3|2268.4|2269.9|2265.3|4
1770197770000|2026-02-04 09:36:10|2273.4|2265.4|2273|2265|2273.4|2265.4|2273|2265|0
1770197780000|2026-02-04 09:36:20|2273.1|2265.1|2273.6|2265.6|2273.8|2265.8|2273.1|2265.1|3
1770197790000|2026-02-04 09:36:30|2274.5|2266.5|2274.6|2266.6|2274.6|2266.6|2274.4|2266.4|2
1770197800000|2026-02-04 09:36:40|2275|2267|2275.3|2267.3|2275.4|2267.4|2275|2267|0
1770197810000|2026-02-04 09:36:50|2275.2|2267.2|2273.5|2265.5|2275.2|2267.2|2273.5|2265.5|0
1770197820000|2026-02-04 09:37:00|2273.4|2265.4|2269.6|2268.1|2273.4|2268.3|2269.5|2265.3|7
1770197830000|2026-02-04 09:37:10|2268.5|2267|2269.7|2261.7|2270.7|2267|2268.5|2261.7|4
1770197840000|2026-02-04 09:37:20|2269.5|2261.5|2270.1|2262.1|2271.6|2263.6|2269.5|2261.5|2
1770197850000|2026-02-04 09:37:30|2270|2262|2267.4|2259.4|2270.1|2262.1|2267.4|2259.4|0
1770197860000|2026-02-04 09:37:40|2267.7|2259.7|2269.1|2261.1|2269.3|2261.3|2267.7|2259.7|13
1770197870000|2026-02-04 09:37:50|2268.3|2260.3|2270.6|2262.6|2271.1|2263.1|2268.3|2260.3|2
1770197880000|2026-02-04 09:38:00|2268.8|2260.8|2267.5|2259.5|2268.8|2260.8|2267.4|2259.4|1
1770197890000|2026-02-04 09:38:10|2267.4|2259.4|2267.5|2259.5|2267.7|2259.7|2267.4|2259.4|3
1770197900000|2026-02-04 09:38:20|2266.3|2258.3|2269.6|2261.6|2269.6|2261.6|2266.3|2258.3|4
1770197910000|2026-02-04 09:38:30|2269.5|2261.5|2270.1|2262.1|2270.3|2262.3|2269.2|2261.2|1
1770197920000|2026-02-04 09:38:40|2270.4|2262.4|2272|2264|2272|2264|2270|2262|1
1770197930000|2026-02-04 09:38:50|2271.9|2263.9|2271.4|2263.4|2271.9|2263.9|2270.7|2262.7|1
1770197940000|2026-02-04 09:39:00|2271.5|2263.5|2271.7|2263.7|2271.7|2263.7|2271.5|2263.5|0
1770197950000|2026-02-04 09:39:10|2271.4|2263.4|2271.1|2263.1|2271.6|2263.6|2270.9|2262.9|2
1770197960000|2026-02-04 09:39:20|2271.2|2263.2|2271|2263|2271.2|2263.2|2270.9|2262.9|0
1770197970000|2026-02-04 09:39:30|2270.9|2262.9|2272|2264|2272|2264|2270.9|2262.9|1
1770197980000|2026-02-04 09:39:40|2271.8|2263.8|2270.9|2262.9|2271.9|2263.9|2270.5|2262.5|2
1770197990000|2026-02-04 09:39:50|2271|2263|2271.5|2263.5|2271.5|2263.5|2271|2263|0
1770198000000|2026-02-04 09:40:00|2271.4|2263.4|2271|2263|2271.7|2263.7|2270.8|2262.8|1
1770198010000|2026-02-04 09:40:10|2270.9|2262.9|2271.3|2263.3|2271.3|2263.3|2270.9|2262.9|0
1770198020000|2026-02-04 09:40:20|2271.5|2263.5|2275.2|2267.2|2275.9|2267.9|2271.5|2263.5|3
1770198030000|2026-02-04 09:40:30|2275.1|2267.1|2274.4|2266.4|2275.1|2269.1|2270.6|2266|1
1770198040000|2026-02-04 09:40:40|2274.2|2266.2|2274.1|2266.1|2274.2|2266.2|2274.1|2266.1|0
1770198050000|2026-02-04 09:40:50|2273.9|2265.9|2273.2|2265.2|2273.9|2269.1|2270.6|2264.8|2
1770198060000|2026-02-04 09:41:00|2273.3|2265.3|2273.1|2265.1|2274.8|2266.8|2272.3|2264.3|2
1770198070000|2026-02-04 09:41:10|2273.2|2265.2|2273|2265|2273.2|2265.2|2272.8|2264.8|0
1770198080000|2026-02-04 09:41:20|2273.2|2265.2|2275|2267|2275.6|2267.6|2273.2|2265.2|2
1770198090000|2026-02-04 09:41:30|2275.1|2267.1|2273.8|2265.8|2275.1|2267.1|2273.7|2265.7|0
1770198100000|2026-02-04 09:41:40|2273.9|2265.9|2272.9|2264.9|2274.2|2266.2|2272.6|2264.6|0
1770198110000|2026-02-04 09:41:50|2274.5|2266.5|2273.2|2265.2|2274.5|2266.5|2273.2|2265.2|2
1770198120000|2026-02-04 09:42:00|2273.5|2265.5|2273.9|2265.9|2274.2|2266.2|2273.5|2265.5|0
1770198130000|2026-02-04 09:42:10|2274.2|2266.2|2273.9|2265.9|2274.2|2266.2|2273.7|2265.7|0
1770198140000|2026-02-04 09:42:20|2274|2266|2274.8|2266.8|2274.8|2269.8|2271.3|2265.9|1
1770198150000|2026-02-04 09:42:30|2274.7|2266.7|2274.8|2266.8|2274.8|2266.8|2274.7|2266.7|1
1770198160000|2026-02-04 09:42:40|2276.1|2268.1|2276.8|2268.8|2277|2271.7|2272.9|2268|3
1770198170000|2026-02-04 09:42:50|2277.1|2269.1|2276.2|2268.2|2277.1|2269.1|2276.2|2268.2|0
1770198180000|2026-02-04 09:43:00|2276.4|2268.4|2278.5|2270.5|2278.5|2270.5|2275.9|2267.9|1
1770198190000|2026-02-04 09:43:10|2276.3|2274.8|2279.4|2271.4|2280|2274.8|2276.3|2270.5|2
1770198200000|2026-02-04 09:43:20|2279.5|2271.5|2280|2272|2280|2275.2|2276.7|2271.5|1
1770198210000|2026-02-04 09:43:30|2276.8|2275.3|2279.4|2271.4|2279.6|2275.3|2276.8|2271.3|6
1770198220000|2026-02-04 09:43:40|2279.5|2271.5|2279.2|2271.2|2279.5|2271.5|2279|2271|4
1770198230000|2026-02-04 09:43:50|2279.1|2271.1|2279.1|2271.1|2279.1|2271.1|2279|2271|0
1770198240000|2026-02-04 09:44:00|2279|2271|2277.6|2269.6|2279|2271|2277.6|2269.6|1
1770198250000|2026-02-04 09:44:10|2278.5|2270.5|2278.4|2270.4|2278.7|2270.7|2277.7|2269.7|2
1770198260000|2026-02-04 09:44:20|2278.2|2270.2|2278.3|2270.3|2278.3|2270.3|2278|2270|1
1770198270000|2026-02-04 09:44:30|2275.5|2274|2276.8|2268.8|2278.3|2274|2275.5|2268.8|1
1770198280000|2026-02-04 09:44:40|2277.2|2269.2|2276.6|2268.6|2277.2|2272.1|2273.6|2268.2|3
1770198290000|2026-02-04 09:44:50|2273.6|2272.1|2276.7|2268.7|2277.3|2272.1|2273.6|2268.6|1
1770198300000|2026-02-04 09:45:00|2277|2269|2279.6|2271.6|2279.6|2271.6|2277|2269|3
1770198310000|2026-02-04 09:45:10|2279.3|2271.3|2279.7|2271.7|2279.9|2271.9|2279|2271|1
1770198330000|2026-02-04 09:45:30|2279.8|2271.8|2280|2272|2280|2272|2279.7|2271.7|5
1770198340000|2026-02-04 09:45:40|2282.5|2274.5|2282|2274|2282.5|2274.5|2282|2274|0
1770198350000|2026-02-04 09:45:50|2280.8|2272.8|2281.9|2273.9|2281.9|2277|2278.5|2272.8|1
1770198360000|2026-02-04 09:46:00|2282.4|2274.4|2282.1|2274.1|2282.4|2274.4|2282|2274|1
1770198370000|2026-02-04 09:46:10|2282.2|2274.2|2282.2|2274.2|2282.4|2274.4|2282.1|2274.1|1
1770198380000|2026-02-04 09:46:20|2282.4|2274.4|2282.2|2274.2|2282.4|2274.4|2282|2274|0
1770198390000|2026-02-04 09:46:30|2282.1|2274.1|2277.9|2269.9|2282.2|2274.2|2277.8|2269.8|3
1770198400000|2026-02-04 09:46:40|2278|2270|2277.5|2269.5|2278.2|2272.5|2274|2269.5|0
1770198410000|2026-02-04 09:46:50|2277|2269|2279.5|2271.5|2279.5|2271.5|2277|2269|5
1770198420000|2026-02-04 09:47:00|2279.3|2271.3|2278.4|2270.4|2279.3|2271.3|2277.5|2269.5|1
1770198430000|2026-02-04 09:47:10|2278.5|2270.5|2277.8|2269.8|2278.7|2270.7|2277.8|2269.8|0
1770198440000|2026-02-04 09:47:20|2278|2270|2277.7|2269.7|2278.1|2270.1|2277.7|2269.7|0
1770198450000|2026-02-04 09:47:30|2276.9|2268.9|2276.5|2268.5|2276.9|2268.9|2276.4|2268.4|2
1770198460000|2026-02-04 09:47:40|2276.4|2268.4|2275.8|2267.8|2276.8|2268.8|2275.8|2267.8|0
1770198470000|2026-02-04 09:47:50|2272.5|2271|2274.6|2266.6|2276|2271|2272.5|2266.6|1
1770198480000|2026-02-04 09:48:00|2274.2|2266.2|2274.1|2266.1|2274.2|2266.2|2273.9|2265.9|1
1770198490000|2026-02-04 09:48:10|2274.2|2266.2|2274.8|2266.8|2275.7|2269.7|2271.2|2266.2|2
1770198500000|2026-02-04 09:48:20|2274.9|2266.9|2273.3|2265.3|2274.9|2269.8|2271.3|2265.3|1
1770198510000|2026-02-04 09:48:30|2273.4|2265.4|2269.5|2268|2273.4|2268.5|2269.5|2264.8|1
1770198520000|2026-02-04 09:48:40|2269.6|2268.1|2275.7|2267.7|2275.7|2268.1|2269.4|2265.3|6
1770198530000|2026-02-04 09:48:50|2274.5|2266.5|2273.6|2265.6|2275.1|2267.1|2273.4|2265.4|0
1770198540000|2026-02-04 09:49:00|2273.7|2265.7|2274.1|2266.1|2275.4|2267.4|2273.4|2265.4|2
1770198550000|2026-02-04 09:49:10|2274.2|2266.2|2276.2|2268.2|2277.2|2269.2|2274.2|2266.2|2
1770198560000|2026-02-04 09:49:20|2276.4|2268.4|2274.9|2266.9|2276.5|2268.5|2274.7|2266.7|0
1770198570000|2026-02-04 09:49:30|2274.8|2266.8|2275.4|2267.4|2275.5|2267.5|2274.5|2266.5|2
1770198580000|2026-02-04 09:49:40|2275.6|2267.6|2276.8|2268.8|2276.9|2268.9|2275.6|2267.6|0
1770198590000|2026-02-04 09:49:50|2277|2269|2277|2269|2277.1|2269.1|2276.9|2268.9|0
1770198600000|2026-02-04 09:50:00|2277.6|2269.6|2280.8|2272.8|2280.8|2275.3|2274.4|2269.6|3
1770198610000|2026-02-04 09:50:10|2280.9|2272.9|2283|2275|2283|2275|2280.9|2272.9|1
1770198620000|2026-02-04 09:50:20|2282.8|2274.8|2283|2275|2283.1|2275.1|2282.8|2274.8|0
1770198630000|2026-02-04 09:50:30|2282.7|2274.7|2280|2278.5|2283|2278.5|2280|2274.7|0
1770198640000|2026-02-04 09:50:40|2283.9|2275.9|2284.3|2276.3|2284.3|2276.3|2283.8|2275.8|1
1770198650000|2026-02-04 09:50:50|2285|2277|2280.1|2278.6|2285.2|2278.6|2280.1|2276.9|0
1770198660000|2026-02-04 09:51:00|2284.3|2276.3|2287.4|2279.4|2287.4|2280.6|2282.1|2276.3|4
1770198670000|2026-02-04 09:51:10|2287.5|2279.5|2285.8|2277.8|2287.5|2279.5|2285.8|2277.8|3
1770198680000|2026-02-04 09:51:20|2285.5|2277.5|2282.5|2281|2285.8|2281|2282.5|2277.1|1
1770198690000|2026-02-04 09:51:30|2286.5|2278.5|2286.4|2278.4|2286.6|2282.4|2283.9|2278.4|5
1770198700000|2026-02-04 09:51:40|2286.5|2278.5|2287.2|2279.2|2287.2|2279.2|2286.5|2278.5|0
1770198710000|2026-02-04 09:51:50|2287.4|2279.4|2285.6|2277.6|2288.2|2283.5|2285|2277.4|2
1770198720000|2026-02-04 09:52:00|2285.7|2277.7|2285.8|2277.8|2286.3|2278.3|2285.7|2277.7|1
1770198730000|2026-02-04 09:52:10|2284.6|2276.6|2286.6|2278.6|2286.6|2278.6|2283.4|2275.4|2
1770198740000|2026-02-04 09:52:20|2287.3|2279.3|2289.3|2281.3|2289.3|2281.3|2287.3|2279.3|4
1770198750000|2026-02-04 09:52:30|2289.4|2281.4|2290.2|2282.2|2290.4|2282.4|2289.4|2281.4|1
1770198760000|2026-02-04 09:52:40|2290.1|2282.1|2290.5|2282.5|2290.8|2286|2287.5|2281.8|1
1770198770000|2026-02-04 09:52:50|2290.2|2282.2|2290.4|2282.4|2290.7|2282.7|2290.2|2282.2|0
1770198780000|2026-02-04 09:53:00|2291|2283|2292.4|2284.4|2292.4|2284.4|2291|2283|2
1770198790000|2026-02-04 09:53:10|2292.5|2284.5|2294|2286|2294|2288.3|2289.8|2284.5|0
1770198800000|2026-02-04 09:53:20|2293|2285|2291.8|2283.8|2293|2285|2291.3|2283.3|4
1770198810000|2026-02-04 09:53:30|2291.6|2283.6|2291.3|2283.3|2291.8|2287.7|2289.2|2283.1|1
1770198820000|2026-02-04 09:53:40|2291|2283|2291.1|2283.1|2291.2|2283.2|2290.9|2282.9|0
1770198830000|2026-02-04 09:53:50|2290.9|2282.9|2290.8|2282.8|2291.2|2283.2|2290.8|2282.8|0
1770198840000|2026-02-04 09:54:00|2290.9|2282.9|2292.1|2284.1|2292.5|2284.5|2290.9|2282.9|4
1770198850000|2026-02-04 09:54:10|2291.8|2283.8|2293|2285|2293.1|2285.1|2291.8|2283.8|0
1770198860000|2026-02-04 09:54:20|2292.2|2284.2|2292.3|2284.3|2292.3|2286.6|2287.9|2284.1|4
1770198870000|2026-02-04 09:54:30|2292.1|2284.1|2291.8|2283.8|2292.1|2284.1|2291.3|2283.3|0
1770198880000|2026-02-04 09:54:40|2291.7|2283.7|2291.3|2283.3|2291.7|2283.7|2291.3|2283.3|0
1770198890000|2026-02-04 09:54:50|2291.2|2283.2|2288.7|2287.2|2291.3|2287.2|2288.7|2283.2|0
1770198900000|2026-02-04 09:55:00|2288.9|2287.4|2293|2285|2293.3|2287.7|2288.9|2285|2
1770198910000|2026-02-04 09:55:10|2292.7|2284.7|2291.3|2283.3|2293.3|2287.2|2288.7|2283.1|2
1770198920000|2026-02-04 09:55:20|2291.8|2283.8|2291.8|2283.8|2292.1|2284.1|2291.8|2283.8|0
1770198930000|2026-02-04 09:55:30|2291.6|2283.6|2292.2|2284.2|2292.2|2284.2|2291.6|2283.6|0
1770198940000|2026-02-04 09:55:40|2288.7|2287.2|2291|2283|2291.2|2287.2|2288.7|2283|1
1770198950000|2026-02-04 09:55:50|2290.9|2282.9|2290.6|2282.6|2291|2283|2290.6|2282.6|1
1770198960000|2026-02-04 09:56:00|2290.4|2282.4|2288.1|2280.1|2290.4|2282.4|2287.9|2279.9|6
1770198970000|2026-02-04 09:56:10|2288|2280|2287.9|2279.9|2288|2280|2287.4|2279.4|1
1770198980000|2026-02-04 09:56:20|2287.8|2279.8|2286.8|2278.8|2287.8|2279.8|2286.8|2278.8|1
1770198990000|2026-02-04 09:56:30|2286.6|2278.6|2286.4|2278.4|2286.8|2278.8|2286.1|2278.1|4
1770199000000|2026-02-04 09:56:40|2286.9|2278.9|2286.8|2278.8|2286.9|2278.9|2286.8|2278.8|2
1770199020000|2026-02-04 09:57:00|2283.2|2281.7|2285.2|2277.2|2285.5|2281.7|2283.2|2276.6|2
1770199030000|2026-02-04 09:57:10|2285.3|2277.3|2285.6|2277.6|2285.6|2277.6|2285.3|2277.3|2
1770199040000|2026-02-04 09:57:20|2285.5|2277.5|2284.6|2276.6|2285.5|2277.5|2284.5|2276.5|0
1770199050000|2026-02-04 09:57:30|2284.7|2276.7|2285|2277|2285|2277|2284.2|2276.2|1
1770199060000|2026-02-04 09:57:40|2285.1|2277.1|2285.3|2277.3|2285.6|2277.6|2285.1|2277.1|1
1770199070000|2026-02-04 09:57:50|2285.6|2277.6|2286.3|2278.3|2286.3|2278.3|2285.3|2277.3|2
1770199080000|2026-02-04 09:58:00|2283.1|2281.6|2287|2279|2287.2|2281.6|2283.1|2279|0
1770199090000|2026-02-04 09:58:10|2286.8|2278.8|2285.8|2277.8|2286.8|2278.8|2285.7|2277.7|0
1770199100000|2026-02-04 09:58:20|2285.6|2277.6|2284.7|2276.7|2285.6|2277.6|2284.7|2276.7|0
1770199110000|2026-02-04 09:58:30|2284.6|2276.6|2284.1|2276.1|2284.7|2276.7|2283.8|2275.8|0
1770199120000|2026-02-04 09:58:40|2281|2279.5|2285.4|2277.4|2287.2|2279.8|2281|2275.8|2
1770199130000|2026-02-04 09:58:50|2285.3|2277.3|2284.8|2276.8|2285.4|2277.4|2284.8|2276.8|0
1770199140000|2026-02-04 09:59:00|2284.7|2276.7|2284.1|2276.1|2285|2277|2284|2276|0
1770199150000|2026-02-04 09:59:10|2284|2276|2283.7|2275.7|2284.1|2276.1|2283.2|2275.2|1
1770199160000|2026-02-04 09:59:20|2283.5|2275.5|2282.8|2274.8|2283.7|2279.1|2280.5|2274.7|0
1770199170000|2026-02-04 09:59:30|2282.9|2274.9|2282.9|2274.9|2283.1|2275.1|2282.8|2274.8|1
1770199180000|2026-02-04 09:59:40|2282.8|2274.8|2282.9|2274.9|2283|2275|2282.8|2274.8|1
1770199190000|2026-02-04 09:59:50|2283.1|2275.1|2282.6|2274.6|2283.4|2278.7|2280.1|2274.6|1
1770199200000|2026-02-04 10:00:00|2283.5|2275.5|2286.9|2278.9|2286.9|2278.9|2283.5|2275.5|2
1770199210000|2026-02-04 10:00:10|2287.4|2279.4|2284.4|2276.4|2287.4|2279.4|2284.2|2276.2|0
1770199220000|2026-02-04 10:00:20|2284.5|2276.5|2284.7|2276.7|2284.7|2276.7|2284.5|2276.5|0
1770199230000|2026-02-04 10:00:30|2284.4|2276.4|2286.1|2278.1|2286.1|2280.2|2281.5|2276.4|3
1770199240000|2026-02-04 10:00:40|2285.9|2277.9|2284.7|2276.7|2285.9|2277.9|2284.5|2276.5|1
1770199250000|2026-02-04 10:00:50|2284.5|2276.5|2284.3|2276.3|2284.5|2276.5|2284.3|2276.3|1
1770199260000|2026-02-04 10:01:00|2284.4|2276.4|2288.5|2280.5|2288.5|2280.5|2284.4|2276.4|2
1770199270000|2026-02-04 10:01:10|2287.1|2279.1|2285.4|2277.4|2287.3|2279.3|2285.3|2277.3|1
1770199280000|2026-02-04 10:01:20|2285.3|2277.3|2285.9|2277.9|2286.4|2278.4|2284.7|2276.7|3
1770199290000|2026-02-04 10:01:30|2286|2278|2283.8|2275.8|2286|2278|2283.8|2275.8|0
1770199300000|2026-02-04 10:01:40|2283.9|2275.9|2283.3|2275.3|2284|2276|2283.2|2275.2|1
1770199310000|2026-02-04 10:01:50|2283.2|2275.2|2282.9|2274.9|2283.2|2275.2|2282.9|2274.9|0
1770199320000|2026-02-04 10:02:00|2284.3|2276.3|2284.3|2276.3|2284.3|2276.3|2284.1|2276.1|4
1770199330000|2026-02-04 10:02:10|2283.5|2275.5|2283.3|2275.3|2283.5|2275.5|2283.2|2275.2|1
1770199340000|2026-02-04 10:02:20|2283.4|2275.4|2280.7|2272.7|2283.6|2278|2279.5|2272.7|3
1770199350000|2026-02-04 10:02:30|2280.9|2272.9|2280.4|2272.4|2280.9|2272.9|2280.4|2272.4|2
1770199360000|2026-02-04 10:02:40|2280.3|2272.3|2277.9|2276.4|2280.9|2276.4|2277.9|2272.3|0
1770199370000|2026-02-04 10:02:50|2282.1|2274.1|2281.4|2273.4|2282.4|2274.4|2281.4|2273.4|1
1770199380000|2026-02-04 10:03:00|2281.5|2273.5|2282.1|2274.1|2282.6|2274.6|2281.1|2273.1|1
1770199390000|2026-02-04 10:03:10|2281.7|2273.7|2281.7|2273.7|2281.7|2273.7|2281.6|2273.6|0
1770199400000|2026-02-04 10:03:20|2281.8|2273.8|2281.8|2273.8|2282.2|2274.2|2281.8|2273.8|0
1770199410000|2026-02-04 10:03:30|2278.3|2276.8|2278.3|2276.8|2278.4|2276.9|2278.3|2276.8|0
1770199430000|2026-02-04 10:03:50|2282.2|2274.2|2281.9|2273.9|2282.3|2274.3|2281.9|2273.9|1
1770199440000|2026-02-04 10:04:00|2282.2|2274.2|2283.8|2275.8|2284.1|2276.1|2282.2|2274.2|0
1770199450000|2026-02-04 10:04:10|2283.9|2275.9|2284.8|2276.8|2284.8|2276.8|2282.8|2274.8|5
1770199460000|2026-02-04 10:04:20|2284.9|2276.9|2285.1|2277.1|2285.9|2281.3|2282.8|2276.9|1
1770199470000|2026-02-04 10:04:30|2285|2277|2284|2276|2285|2277|2283.9|2275.9|1
1770199480000|2026-02-04 10:04:40|2284.2|2276.2|2286.7|2278.7|2286.7|2278.7|2284.2|2276.2|1
1770199490000|2026-02-04 10:04:50|2286.8|2278.8|2283.6|2275.6|2286.8|2279.3|2280.8|2275.6|6
1770199500000|2026-02-04 10:05:00|2283.7|2275.7|2282.7|2274.7|2283.7|2275.7|2282.7|2274.7|0
1770199510000|2026-02-04 10:05:10|2282.6|2274.6|2282.2|2274.2|2282.6|2274.6|2282.1|2274.1|0
1770199520000|2026-02-04 10:05:20|2282.1|2274.1|2282|2274|2282.4|2274.4|2280.2|2272.2|2
1770199530000|2026-02-04 10:05:30|2282.1|2274.1|2282.2|2274.2|2282.2|2274.2|2282|2274|0
1770199540000|2026-02-04 10:05:40|2281.5|2273.5|2281.4|2273.4|2282.2|2274.2|2281.3|2273.3|2
1770199550000|2026-02-04 10:05:50|2281.3|2273.3|2280.3|2272.3|2281.3|2273.3|2280.3|2272.3|0
1770199560000|2026-02-04 10:06:00|2280.4|2272.4|2281.6|2273.6|2281.7|2276.3|2277.8|2272.3|2
1770199570000|2026-02-04 10:06:10|2281.5|2273.5|2282|2274|2282.1|2274.1|2281.4|2273.4|0
1770199580000|2026-02-04 10:06:20|2281.8|2273.8|2281.4|2273.4|2281.9|2273.9|2281.3|2273.3|0
1770199590000|2026-02-04 10:06:30|2281.2|2273.2|2278.9|2270.9|2281.3|2273.3|2278.9|2270.9|1
1770199600000|2026-02-04 10:06:40|2279.6|2271.6|2276.7|2275.2|2279.6|2275.2|2276.7|2271.3|2
1770199610000|2026-02-04 10:06:50|2279|2271|2279.1|2271.1|2279.1|2271.1|2279|2271|1
1770199620000|2026-02-04 10:07:00|2280.1|2272.1|2281.7|2273.7|2281.7|2273.7|2280.1|2272.1|1
1770199630000|2026-02-04 10:07:10|2281.9|2273.9|2281.6|2273.6|2281.9|2276.6|2278.1|2273.6|0
1770199640000|2026-02-04 10:07:20|2281.8|2273.8|2281.8|2273.8|2281.8|2273.8|2281.6|2273.6|0
1770199650000|2026-02-04 10:07:30|2281.9|2273.9|2280|2272|2282.3|2274.3|2279.9|2271.9|1
1770199660000|2026-02-04 10:07:40|2279.9|2271.9|2280.2|2272.2|2280.2|2272.2|2279.9|2271.9|0
1770199670000|2026-02-04 10:07:50|2280.5|2272.5|2279.2|2271.2|2280.5|2272.5|2279.1|2271.1|0
1770199680000|2026-02-04 10:08:00|2279.3|2271.3|2279.1|2271.1|2279.3|2271.3|2279.1|2271.1|0
1770199690000|2026-02-04 10:08:10|2279|2271|2280.5|2272.5|2280.7|2272.7|2279|2271|2
1770199700000|2026-02-04 10:08:20|2280.7|2272.7|2280|2272|2280.7|2272.7|2279.8|2271.8|0
1770199710000|2026-02-04 10:08:30|2280.1|2272.1|2280.4|2272.4|2280.4|2272.4|2280.1|2272.1|0
1770199720000|2026-02-04 10:08:40|2277.5|2276|2277.5|2276|2277.5|2276|2277.5|2276|0
1770199730000|2026-02-04 10:08:50|2279.6|2271.6|2279.3|2271.3|2279.6|2271.6|2279.3|2271.3|1
1770199740000|2026-02-04 10:09:00|2279.2|2271.2|2277.9|2269.9|2279.2|2271.2|2277.9|2269.9|1
1770199750000|2026-02-04 10:09:10|2277.4|2269.4|2277.2|2269.2|2277.4|2272.6|2274.1|2269.1|1
1770199760000|2026-02-04 10:09:20|2274.1|2272.6|2274.1|2272.6|2274.1|2272.6|2274.1|2272.6|0
1770199770000|2026-02-04 10:09:30|2277.3|2269.3|2282.3|2274.3|2282.7|2274.7|2277.3|2269.3|12
1770199780000|2026-02-04 10:09:40|2282.5|2274.5|2280.8|2272.8|2282.5|2274.5|2280.7|2272.7|1
1770199790000|2026-02-04 10:09:50|2280.7|2272.7|2280.9|2272.9|2281.1|2275|2276.5|2270.7|8
1770199800000|2026-02-04 10:10:00|2280.8|2272.8|2280.6|2272.6|2282.1|2274.1|2280.6|2272.6|0
1770199810000|2026-02-04 10:10:10|2280.5|2272.5|2280.9|2272.9|2280.9|2272.9|2280.4|2272.4|0
1770199820000|2026-02-04 10:10:20|2280.8|2272.8|2282.5|2274.5|2282.8|2274.8|2280.1|2272.1|2
1770199830000|2026-02-04 10:10:30|2282.6|2274.6|2281.9|2273.9|2282.6|2274.6|2281.3|2273.3|0
1770199840000|2026-02-04 10:10:40|2281.7|2273.7|2281.6|2273.6|2281.7|2273.7|2281.6|2273.6|2
1770199850000|2026-02-04 10:10:50|2281.7|2273.7|2281.9|2273.9|2282.4|2274.4|2281.7|2273.7|0
1770199860000|2026-02-04 10:11:00|2281.8|2273.8|2279.7|2271.7|2281.8|2273.8|2279.7|2271.7|2
1770199870000|2026-02-04 10:11:10|2279.9|2271.9|2279.9|2271.9|2280|2272|2279.8|2271.8|0
1770199880000|2026-02-04 10:11:20|2278.9|2270.9|2282.2|2274.2|2283|2275.9|2277.4|2270.8|18
1770199890000|2026-02-04 10:11:30|2282|2274|2282.2|2274.2|2282.4|2278|2279.5|2273.6|2
1770199900000|2026-02-04 10:11:40|2282.5|2274.5|2280.6|2272.6|2282.5|2274.5|2280.3|2272.3|0
1770199910000|2026-02-04 10:11:50|2280.2|2272.2|2281|2273|2281|2273|2279|2271|2
1770199920000|2026-02-04 10:12:00|2281.5|2273.5|2280.7|2272.7|2281.9|2276.8|2278.3|2272.7|2
1770199930000|2026-02-04 10:12:10|2280.8|2272.8|2280.8|2272.8|2280.8|2272.8|2280.7|2272.7|0
1770199940000|2026-02-04 10:12:20|2281|2273|2282.6|2274.6|2282.6|2276.2|2277.7|2272.7|1
1770199950000|2026-02-04 10:12:30|2282.7|2274.7|2283.7|2275.7|2284.3|2276.3|2282.7|2274.7|4
1770199960000|2026-02-04 10:12:40|2283.4|2275.4|2283.3|2275.3|2283.4|2275.4|2283.3|2275.3|0
1770199970000|2026-02-04 10:12:50|2283.6|2275.6|2283.5|2275.5|2283.6|2275.6|2283.5|2275.5|1
1770199980000|2026-02-04 10:13:00|2283.8|2275.8|2286.3|2278.3|2286.3|2279.2|2280.7|2275.6|2
1770199990000|2026-02-04 10:13:10|2286.2|2278.2|2287|2279|2287.2|2279.2|2285.4|2277.4|0
1770200000000|2026-02-04 10:13:20|2286.9|2278.9|2285.5|2277.5|2286.9|2278.9|2285.4|2277.4|0
1770200010000|2026-02-04 10:13:30|2285.6|2277.6|2285.7|2277.7|2285.7|2277.7|2285.5|2277.5|0
1770200020000|2026-02-04 10:13:40|2285.6|2277.6|2285.8|2277.8|2285.8|2277.8|2285.2|2277.2|0
1770200030000|2026-02-04 10:13:50|2282.5|2281|2282.4|2274.4|2285|2281|2282.3|2274.3|3
1770200040000|2026-02-04 10:14:00|2282.5|2274.5|2280.9|2272.9|2282.5|2274.5|2280.9|2272.9|0
1770200050000|2026-02-04 10:14:10|2280.8|2272.8|2283|2275|2283|2275|2280.8|2272.8|3
1770200060000|2026-02-04 10:14:20|2282.9|2274.9|2281|2273|2283.2|2276.9|2278.4|2273|0
1770200070000|2026-02-04 10:14:30|2281.1|2273.1|2283.2|2275.2|2283.2|2275.2|2281|2273|2
1770200080000|2026-02-04 10:14:40|2283.3|2275.3|2283.4|2275.4|2284.3|2278.9|2280.2|2275.3|1
1770200090000|2026-02-04 10:14:50|2281.7|2273.7|2279.5|2271.5|2281.7|2273.7|2279.4|2271.4|2
1770200100000|2026-02-04 10:15:00|2279.4|2271.4|2278.5|2270.5|2279.5|2275.2|2276.7|2270.5|2
1770200110000|2026-02-04 10:15:10|2277.2|2269.2|2279.8|2271.8|2279.8|2272|2273.5|2269|3
1770200120000|2026-02-04 10:15:20|2280|2272|2280.1|2272.1|2280.5|2276|2277|2271.7|0
1770200130000|2026-02-04 10:15:30|2280|2272|2280|2272|2280.1|2272.1|2279.6|2271.6|0
1770200140000|2026-02-04 10:15:40|2279.8|2271.8|2279.1|2271.1|2279.8|2271.8|2279.1|2271.1|0
1770200150000|2026-02-04 10:15:50|2280.5|2272.5|2280.5|2272.5|2280.7|2272.7|2280.5|2272.5|2
1770200160000|2026-02-04 10:16:00|2280.7|2272.7|2279.9|2271.9|2282.2|2274.2|2279.4|2271.4|3
1770200170000|2026-02-04 10:16:10|2279.8|2271.8|2279.3|2271.3|2280.2|2275.8|2277.3|2271.1|2
1770200180000|2026-02-04 10:16:20|2279.1|2271.1|2277.8|2269.8|2279.2|2271.2|2277.6|2269.6|0
1770200190000|2026-02-04 10:16:30|2277.6|2269.6|2279.1|2271.1|2279.1|2271.1|2277.3|2269.3|2
1770200200000|2026-02-04 10:16:40|2279|2271|2278.8|2270.8|2279.3|2271.3|2278.8|2270.8|0
1770200210000|2026-02-04 10:16:50|2278.6|2270.6|2278.9|2270.9|2278.9|2270.9|2278.5|2270.5|0
1770200220000|2026-02-04 10:17:00|2278.7|2270.7|2277.8|2269.8|2278.8|2270.8|2277.8|2269.8|0
1770200230000|2026-02-04 10:17:10|2277.7|2269.7|2277.2|2269.2|2277.7|2269.7|2277|2269|0
1770200240000|2026-02-04 10:17:20|2277.3|2269.3|2278|2270|2278.1|2270.1|2277.3|2269.3|2
1770200260000|2026-02-04 10:17:40|2277.9|2269.9|2277.2|2269.2|2278|2270|2277.2|2269.2|5
1770200270000|2026-02-04 10:17:50|2277|2269|2274.2|2266.2|2277|2272|2271.8|2266.2|3
1770200280000|2026-02-04 10:18:00|2274.3|2266.3|2273.3|2265.3|2274.4|2266.4|2273.3|2265.3|0
1770200290000|2026-02-04 10:18:10|2273.2|2265.2|2272.8|2264.8|2273.2|2265.2|2272.7|2264.7|0
1770200300000|2026-02-04 10:18:20|2273|2265|2272.7|2264.7|2273|2265|2272.6|2264.6|0
1770200310000|2026-02-04 10:18:30|2272.9|2264.9|2269.9|2268.4|2272.9|2268.4|2269.9|2264.9|0
1770200320000|2026-02-04 10:18:40|2270.4|2268.9|2274.4|2266.4|2275.1|2268.9|2270.4|2266.3|4
1770200330000|2026-02-04 10:18:50|2274.3|2266.3|2275.2|2267.2|2276.1|2268.1|2274.3|2266.3|3
1770200340000|2026-02-04 10:19:00|2275.1|2267.1|2275|2267|2275.1|2267.1|2274.9|2266.9|0
1770200350000|2026-02-04 10:19:10|2274.9|2266.9|2275.2|2267.2|2275.2|2267.2|2274.8|2266.8|0
1770200360000|2026-02-04 10:19:20|2275.1|2267.1|2276.1|2268.1|2276.8|2268.8|2275.1|2267.1|1
1770200370000|2026-02-04 10:19:30|2272.9|2271.4|2275.5|2267.5|2275.7|2271.4|2272.9|2267.5|0
1770200380000|2026-02-04 10:19:40|2275.4|2267.4|2275.2|2267.2|2275.6|2267.6|2275.2|2267.2|0
1770200390000|2026-02-04 10:19:50|2275.1|2267.1|2275.1|2267.1|2275.1|2267.1|2275.1|2267.1|0
1770200400000|2026-02-04 10:20:00|2272.1|2270.6|2275.1|2267.1|2275.3|2270.6|2272|2267.1|1
1770200410000|2026-02-04 10:20:10|2271.6|2270.1|2273.5|2265.5|2275.1|2270.1|2271.6|2265.5|1
1770200420000|2026-02-04 10:20:20|2273.3|2265.3|2273|2265|2273.3|2265.3|2273|2265|0
1770200430000|2026-02-04 10:20:30|2273.1|2265.1|2274.4|2266.4|2274.9|2266.9|2273.1|2265.1|1
1770200440000|2026-02-04 10:20:40|2275.1|2267.1|2276.6|2268.6|2276.6|2268.6|2275.1|2267.1|2
1770200450000|2026-02-04 10:20:50|2276.4|2268.4|2276.4|2268.4|2276.7|2268.7|2276.3|2268.3|1
1770200460000|2026-02-04 10:21:00|2276.2|2268.2|2276.1|2268.1|2276.4|2268.4|2276|2268|1
1770200470000|2026-02-04 10:21:10|2276|2268|2276.2|2268.2|2276.2|2268.2|2276|2268|0
1770200480000|2026-02-04 10:21:20|2273.2|2271.7|2278.7|2270.7|2279|2271.7|2273.2|2269.4|5
1770200490000|2026-02-04 10:21:30|2278.8|2270.8|2278.8|2270.8|2279.1|2271.1|2278.8|2270.8|2
1770200500000|2026-02-04 10:21:40|2278.7|2270.7|2277.6|2269.6|2278.8|2270.8|2277.6|2269.6|0
1770200510000|2026-02-04 10:21:50|2277.5|2269.5|2277.5|2269.5|2277.5|2269.5|2277.4|2269.4|0
1770200520000|2026-02-04 10:22:00|2277.4|2269.4|2277.6|2269.6|2277.6|2269.6|2277.4|2269.4|0
1770200530000|2026-02-04 10:22:10|2277.7|2269.7|2277.7|2269.7|2277.7|2269.7|2277.4|2269.4|0
1770200540000|2026-02-04 10:22:20|2277.4|2269.4|2277.3|2269.3|2277.7|2269.7|2277.2|2269.2|0
1770200550000|2026-02-04 10:22:30|2277.2|2269.2|2276.4|2268.4|2277.2|2269.2|2276.3|2268.3|0
1770200560000|2026-02-04 10:22:40|2274.6|2266.6|2276.4|2268.4|2276.6|2268.6|2274.6|2266.6|5
1770200570000|2026-02-04 10:22:50|2276.3|2268.3|2276.4|2268.4|2276.4|2268.4|2276.3|2268.3|0
1770200580000|2026-02-04 10:23:00|2276.6|2268.6|2276.6|2268.6|2276.7|2268.7|2276.6|2268.6|0
1770200590000|2026-02-04 10:23:10|2276.1|2268.1|2274.3|2266.3|2276.1|2271.3|2272.6|2266.3|5
1770200600000|2026-02-04 10:23:20|2274.4|2266.4|2274.4|2266.4|2274.5|2266.5|2274.4|2266.4|0
1770200610000|2026-02-04 10:23:30|2274.3|2266.3|2274.5|2266.5|2274.5|2266.5|2274.3|2266.3|0
1770200620000|2026-02-04 10:23:40|2274.4|2266.4|2273.2|2265.2|2274.4|2266.4|2272.3|2264.3|5
1770200630000|2026-02-04 10:23:50|2273.3|2265.3|2273.1|2265.1|2273.6|2265.6|2273.1|2265.1|0
1770200640000|2026-02-04 10:24:00|2273|2265|2272.7|2264.7|2273|2265|2272.5|2264.5|0
1770200650000|2026-02-04 10:24:10|2272.5|2264.5|2271.1|2263.1|2272.6|2264.6|2271.1|2263.1|2
1770200660000|2026-02-04 10:24:20|2271.3|2263.3|2271.3|2263.3|2271.3|2263.3|2271.3|2263.3|0
1770200670000|2026-02-04 10:24:30|2271.2|2263.2|2271.2|2263.2|2271.3|2263.3|2270.7|2262.7|0
1770200680000|2026-02-04 10:24:40|2271|2263|2271.1|2263.1|2271.3|2263.3|2271|2263|0
1770200690000|2026-02-04 10:24:50|2271.2|2263.2|2269.3|2261.3|2271.3|2263.3|2268.6|2260.6|4
1770200700000|2026-02-04 10:25:00|2269.4|2261.4|2269.5|2261.5|2269.6|2261.6|2269.3|2261.3|0
1770200710000|2026-02-04 10:25:10|2269.4|2261.4|2269.7|2261.7|2270.5|2262.5|2269.4|2261.4|2
1770200720000|2026-02-04 10:25:20|2269.6|2261.6|2266.1|2264.6|2269.7|2264.6|2266.1|2261.4|0
1770200730000|2026-02-04 10:25:30|2269.6|2261.6|2269.8|2261.8|2269.8|2261.8|2269.4|2261.4|0
1770200740000|2026-02-04 10:25:40|2270.8|2262.8|2270.3|2262.3|2270.8|2262.8|2270.3|2262.3|1
1770200750000|2026-02-04 10:25:50|2270.1|2262.1|2269.4|2261.4|2270.2|2264.2|2265.7|2261.3|4
1770200760000|2026-02-04 10:26:00|2270.3|2262.3|2270.2|2262.2|2270.4|2264.9|2266.4|2262.2|1
1770200770000|2026-02-04 10:26:10|2269.7|2261.7|2270.4|2262.4|2270.4|2262.4|2269.4|2261.4|0
1770200780000|2026-02-04 10:26:20|2270.3|2262.3|2268.3|2260.3|2270.4|2265|2265.7|2260.3|5
1770200790000|2026-02-04 10:26:30|2268.4|2260.4|2269.6|2261.6|2269.6|2261.6|2268.4|2260.4|0
1770200800000|2026-02-04 10:26:40|2269.1|2261.1|2270.3|2262.3|2270.3|2262.3|2269|2261|4
1770200810000|2026-02-04 10:26:50|2270.4|2262.4|2270.6|2262.6|2270.6|2262.6|2270.3|2262.3|0
1770200820000|2026-02-04 10:27:00|2267.6|2266.1|2271.7|2263.7|2272|2266.8|2267.6|2263.7|1
1770200830000|2026-02-04 10:27:10|2271.8|2263.8|2271.9|2263.9|2271.9|2266.8|2268.3|2262.6|5
1770200840000|2026-02-04 10:27:20|2272|2264|2273.4|2265.4|2273.4|2265.4|2272|2264|1
1770200850000|2026-02-04 10:27:30|2273.3|2265.3|2272.7|2264.7|2273.3|2265.3|2272.4|2264.4|2
1770200860000|2026-02-04 10:27:40|2271.8|2263.8|2271.3|2263.3|2271.8|2263.8|2271.3|2263.3|4
1770200870000|2026-02-04 10:27:50|2271.2|2263.2|2273.3|2265.3|2273.4|2265.4|2271.2|2263.2|0
1770200880000|2026-02-04 10:28:00|2273.4|2265.4|2271.3|2263.3|2273.7|2265.7|2271.3|2263.3|4
1770200890000|2026-02-04 10:28:10|2271.2|2263.2|2269.2|2261.2|2271.2|2263.2|2268.7|2260.7|10
1770200900000|2026-02-04 10:28:20|2265.4|2263.9|2270.3|2262.3|2271.5|2263.9|2265.4|2260|6
1770200910000|2026-02-04 10:28:30|2271.1|2263.1|2271.1|2263.1|2271.1|2263.1|2271.1|2263.1|0
1770200920000|2026-02-04 10:28:40|2271.3|2263.3|2271.4|2263.4|2271.4|2263.4|2271.3|2263.3|0
1770200930000|2026-02-04 10:28:50|2271.1|2263.1|2271.2|2263.2|2271.5|2263.5|2270.9|2262.9|5
1770200940000|2026-02-04 10:29:00|2271.4|2263.4|2270.1|2262.1|2271.4|2267|2268.5|2261.9|2
1770200950000|2026-02-04 10:29:10|2270.2|2262.2|2270.4|2262.4|2270.4|2262.4|2270.2|2262.2|0
1770200960000|2026-02-04 10:29:20|2270.5|2262.5|2269.9|2261.9|2272.1|2264.1|2269.8|2261.8|3
1770200970000|2026-02-04 10:29:30|2270.1|2262.1|2270.1|2262.1|2270.1|2262.1|2270.1|2262.1|0
1770200980000|2026-02-04 10:29:40|2270|2262|2270.1|2262.1|2270.1|2262.1|2269.9|2261.9|0
1770200990000|2026-02-04 10:29:50|2270|2262|2269.6|2261.6|2270.3|2262.3|2269.6|2261.6|0
1770201000000|2026-02-04 10:30:00|2269.9|2261.9|2271.5|2263.5|2271.5|2263.5|2269.9|2261.9|2
1770201010000|2026-02-04 10:30:10|2271.1|2263.1|2273.3|2265.3|2273.4|2265.4|2271.1|2263.1|1
1770201020000|2026-02-04 10:30:20|2273.4|2265.4|2273.5|2265.5|2274.2|2266.2|2273.4|2265.4|2
1770201030000|2026-02-04 10:30:30|2276.8|2268.8|2277.2|2269.2|2277.4|2269.4|2275.8|2267.8|1
1770201040000|2026-02-04 10:30:40|2277.4|2269.4|2276.7|2268.7|2279.2|2271.2|2276.7|2268.7|4
1770201050000|2026-02-04 10:30:50|2276.8|2268.8|2276.6|2268.6|2276.9|2268.9|2275.5|2267.5|0
1770201060000|2026-02-04 10:31:00|2276.2|2268.2|2277.6|2269.6|2277.8|2269.8|2276|2268|3
1770201070000|2026-02-04 10:31:10|2277.4|2269.4|2277.6|2269.6|2277.6|2269.6|2277.4|2269.4|1
1770201080000|2026-02-04 10:31:20|2277.5|2269.5|2277.4|2269.4|2277.7|2269.7|2277.3|2269.3|1
1770201090000|2026-02-04 10:31:30|2277.6|2269.6|2277.2|2269.2|2277.9|2269.9|2276.7|2268.7|0
1770201100000|2026-02-04 10:31:40|2276.9|2268.9|2278.9|2270.9|2278.9|2270.9|2276.9|2268.9|4
1770201110000|2026-02-04 10:31:50|2278.3|2270.3|2278.4|2270.4|2278.8|2270.8|2278.2|2270.2|0
1770201120000|2026-02-04 10:32:00|2278.6|2270.6|2278.6|2270.6|2279.2|2271.2|2277.4|2269.4|1
1770201130000|2026-02-04 10:32:10|2278.5|2270.5|2279.2|2271.2|2279.2|2271.2|2278.3|2270.3|0
1770201140000|2026-02-04 10:32:20|2279.1|2271.1|2278.8|2270.8|2279.2|2271.2|2278.8|2270.8|0
1770201150000|2026-02-04 10:32:30|2279|2271|2279.1|2271.1|2279.2|2271.2|2278.8|2270.8|0
1770201160000|2026-02-04 10:32:40|2279.2|2271.2|2278.1|2270.1|2279.4|2271.4|2278.1|2270.1|0
1770201170000|2026-02-04 10:32:50|2278.2|2270.2|2279|2271|2279.2|2271.2|2278.2|2270.2|1
1770201180000|2026-02-04 10:33:00|2279.3|2271.3|2279.1|2271.1|2279.5|2271.5|2279.1|2271.1|0
1770201190000|2026-02-04 10:33:10|2279.2|2271.2|2278.6|2270.6|2279.2|2271.2|2278.5|2270.5|0
1770201200000|2026-02-04 10:33:20|2278.7|2270.7|2278.2|2270.2|2279.2|2271.2|2278.2|2270.2|0
1770201210000|2026-02-04 10:33:30|2278.1|2270.1|2278.4|2270.4|2278.4|2270.4|2276.9|2268.9|1
1770201220000|2026-02-04 10:33:40|2278|2270|2279|2271|2279|2271|2277.9|2269.9|0
1770201230000|2026-02-04 10:33:50|2279.4|2271.4|2278.1|2270.1|2279.4|2271.4|2277.3|2269.3|4
1770201240000|2026-02-04 10:34:00|2278.3|2270.3|2278.2|2270.2|2278.6|2270.6|2278|2270|0
1770201250000|2026-02-04 10:34:10|2278|2270|2279.6|2271.6|2279.7|2271.7|2278|2270|4
1770201260000|2026-02-04 10:34:20|2279.4|2271.4|2280.2|2272.2|2280.7|2272.7|2279.4|2271.4|1
1770201270000|2026-02-04 10:34:30|2280.3|2272.3|2281.5|2273.5|2281.7|2273.7|2280.3|2272.3|1
1770201280000|2026-02-04 10:34:40|2281.7|2273.7|2281.7|2273.7|2281.7|2273.7|2281.4|2273.4|0
1770201290000|2026-02-04 10:34:50|2282|2274|2281.2|2273.2|2282|2274|2281.2|2273.2|0
1770201300000|2026-02-04 10:35:00|2281.1|2273.1|2284.4|2276.4|2284.6|2276.6|2281.1|2273.1|6
1770201310000|2026-02-04 10:35:10|2284.2|2276.2|2279.4|2271.4|2284.2|2276.2|2279.4|2271.4|3
1770201320000|2026-02-04 10:35:20|2279.5|2271.5|2279.8|2271.8|2279.8|2271.8|2279|2271|1
1770201330000|2026-02-04 10:35:30|2279.7|2271.7|2275.3|2273.8|2279.7|2273.8|2275.3|2270.8|0
1770201340000|2026-02-04 10:35:40|2275.1|2273.6|2276.8|2268.8|2277.4|2273.6|2275.1|2268.6|1
1770201350000|2026-02-04 10:35:50|2278.5|2270.5|2278.1|2270.1|2278.5|2270.5|2277.9|2269.9|1
1770201360000|2026-02-04 10:36:00|2277.4|2269.4|2277.4|2269.4|2277.6|2269.6|2277.4|2269.4|0
1770201370000|2026-02-04 10:36:10|2277.6|2269.6|2277.6|2269.6|2277.9|2269.9|2277.4|2269.4|0
1770201380000|2026-02-04 10:36:20|2277.5|2269.5|2277.6|2269.6|2277.6|2272.5|2274|2269|1
1770201390000|2026-02-04 10:36:30|2277.4|2269.4|2277.2|2269.2|2277.4|2269.4|2276.9|2268.9|0
1770201400000|2026-02-04 10:36:40|2277.3|2269.3|2277.3|2269.3|2277.3|2269.3|2277.2|2269.2|0
1770201410000|2026-02-04 10:36:50|2277.2|2269.2|2278|2270|2278.4|2270.4|2277.2|2269.2|0
1770201420000|2026-02-04 10:37:00|2277.8|2269.8|2273.6|2272.1|2277.8|2272.3|2273.6|2269.2|2
1770201430000|2026-02-04 10:37:10|2273.8|2272.3|2278.3|2270.3|2278.4|2272.3|2273.8|2269.3|3
1770201440000|2026-02-04 10:37:20|2278|2270|2278.1|2270.1|2278.3|2270.3|2278|2270|0
1770201450000|2026-02-04 10:37:30|2278.3|2270.3|2279.9|2271.9|2279.9|2271.9|2278.3|2270.3|0
1770201460000|2026-02-04 10:37:40|2279.6|2271.6|2280|2272|2280|2272|2279.6|2271.6|0
1770201470000|2026-02-04 10:37:50|2280.2|2272.2|2279.8|2271.8|2280.2|2272.2|2279.8|2271.8|0
1770201480000|2026-02-04 10:38:00|2280.4|2272.4|2282.1|2274.1|2282.6|2274.6|2280.4|2272.4|0
1770201490000|2026-02-04 10:38:10|2282.3|2274.3|2283|2275|2283.3|2275.3|2282.3|2274.3|0
1770201500000|2026-02-04 10:38:20|2282.9|2274.9|2285.2|2277.2|2285.7|2277.7|2282.9|2274.9|4
1770201510000|2026-02-04 10:38:30|2285.3|2277.3|2286.8|2278.8|2287|2279|2285.3|2277.3|0
1770201520000|2026-02-04 10:38:40|2286.7|2278.7|2285.9|2277.9|2286.7|2278.7|2285.9|2277.9|0
1770201530000|2026-02-04 10:38:50|2285.8|2277.8|2287|2279|2287|2279|2285.8|2277.8|1
1770201540000|2026-02-04 10:39:00|2286.9|2278.9|2287|2279|2287.6|2279.6|2286.8|2278.8|0
1770201550000|2026-02-04 10:39:10|2286.8|2278.8|2286.9|2278.9|2286.9|2280.3|2281.8|2278.1|2
1770201560000|2026-02-04 10:39:20|2287.6|2279.6|2287.3|2279.3|2287.7|2279.7|2287.3|2279.3|1
1770201570000|2026-02-04 10:39:30|2287.4|2279.4|2287.3|2279.3|2287.7|2279.7|2287.3|2279.3|0
1770201580000|2026-02-04 10:39:40|2287.4|2279.4|2287.2|2279.2|2287.7|2279.7|2287.2|2279.2|0
1770201590000|2026-02-04 10:39:50|2286.1|2278.1|2286.4|2278.4|2286.4|2278.4|2286|2278|0
1770201600000|2026-02-04 10:40:00|2286.1|2278.1|2286.2|2278.2|2286.4|2278.4|2286.1|2278.1|0
1770201610000|2026-02-04 10:40:10|2286|2278|2286|2278|2286|2278|2286|2278|0
1770201650000|2026-02-04 10:40:50|2286.2|2278.2|2286.2|2278.2|2286.2|2278.2|2285.9|2277.9|0
1770201660000|2026-02-04 10:41:00|2286.7|2278.7|2286.6|2278.6|2286.7|2278.7|2286.3|2278.3|2
1770201670000|2026-02-04 10:41:10|2286.4|2278.4|2286.5|2278.5|2286.7|2278.7|2286.4|2278.4|1
1770201680000|2026-02-04 10:41:20|2286.4|2278.4|2286.2|2278.2|2287.2|2279.2|2286.2|2278.2|1
1770201690000|2026-02-04 10:41:30|2286|2278|2285.8|2277.8|2286.1|2278.1|2285.8|2277.8|0
1770201700000|2026-02-04 10:41:40|2285.9|2277.9|2286.3|2278.3|2286.4|2283|2284.5|2277.9|1
1770201710000|2026-02-04 10:41:50|2286.5|2278.5|2286.9|2278.9|2286.9|2278.9|2286.5|2278.5|1
1770201730000|2026-02-04 10:42:10|2288|2280|2288.8|2280.8|2288.8|2280.8|2288|2280|3
1770201740000|2026-02-04 10:42:20|2289.9|2281.9|2291.9|2283.9|2291.9|2283.9|2289.9|2281.9|5
1770201750000|2026-02-04 10:42:30|2292.1|2284.1|2292|2284|2293.5|2286.6|2288.1|2283.1|4
1770201760000|2026-02-04 10:42:40|2292.9|2284.9|2293.2|2285.2|2293.5|2285.5|2292.7|2284.7|4
1770201770000|2026-02-04 10:42:50|2291.2|2289.7|2293.2|2285.2|2293.2|2289.7|2291.2|2285.2|1
1770201780000|2026-02-04 10:43:00|2293.3|2285.3|2292.9|2284.9|2293.3|2285.3|2292.9|2284.9|0
1770201790000|2026-02-04 10:43:10|2289.4|2287.9|2292.6|2284.6|2292.7|2287.9|2289.2|2284.4|5
1770201800000|2026-02-04 10:43:20|2292.4|2284.4|2292.4|2284.4|2292.4|2284.4|2292.3|2284.3|0
1770201810000|2026-02-04 10:43:30|2292.5|2284.5|2292.8|2284.8|2292.8|2284.8|2292.5|2284.5|0
1770201820000|2026-02-04 10:43:40|2293.2|2285.2|2293.2|2285.2|2293.2|2285.2|2293.2|2285.2|0
1770201830000|2026-02-04 10:43:50|2293.4|2285.4|2293.5|2285.5|2293.9|2285.9|2293.4|2285.4|0
1770201840000|2026-02-04 10:44:00|2293.3|2285.3|2292.2|2284.2|2293.3|2288.5|2289.4|2284.1|2
1770201850000|2026-02-04 10:44:10|2292.7|2284.7|2292.5|2284.5|2292.7|2284.7|2292.3|2284.3|1
1770201860000|2026-02-04 10:44:20|2292.6|2284.6|2292.5|2284.5|2292.6|2284.6|2292.5|2284.5|2
1770201890000|2026-02-04 10:44:50|2292.4|2284.4|2292.4|2284.4|2292.4|2284.4|2292.4|2284.4|0
1770201900000|2026-02-04 10:45:00|2291|2283|2290.8|2282.8|2291|2285.7|2287.2|2282.8|8
1770201920000|2026-02-04 10:45:20|2290.7|2282.7|2291|2283|2291|2283|2290.7|2282.7|1
1770201930000|2026-02-04 10:45:30|2290.9|2282.9|2287.2|2285.7|2290.9|2285.7|2287.2|2282.7|0
1770201940000|2026-02-04 10:45:40|2289.4|2281.4|2290.1|2282.1|2290.1|2282.1|2289.4|2281.4|3
1770201950000|2026-02-04 10:45:50|2289.5|2281.5|2289.9|2281.9|2289.9|2281.9|2289.2|2281.2|0
1770201960000|2026-02-04 10:46:00|2290.3|2282.3|2291.3|2283.3|2291.3|2283.3|2290.2|2282.2|2
1770201970000|2026-02-04 10:46:10|2291.2|2283.2|2291.9|2283.9|2292|2284|2291.2|2283.2|1
1770201980000|2026-02-04 10:46:20|2291.8|2283.8|2291.9|2283.9|2291.9|2283.9|2291.4|2283.4|0
1770201990000|2026-02-04 10:46:30|2292.1|2284.1|2292.1|2284.1|2292.1|2284.1|2292.1|2284.1|0
1770202000000|2026-02-04 10:46:40|2291.9|2283.9|2292|2284|2292|2284|2291.9|2283.9|0
1770202010000|2026-02-04 10:46:50|2292.1|2284.1|2291.7|2283.7|2292.1|2284.1|2291.7|2283.7|0
1770202020000|2026-02-04 10:47:00|2291.6|2283.6|2289.8|2281.8|2291.6|2286.4|2287.9|2281.8|1
1770202030000|2026-02-04 10:47:10|2289.9|2281.9|2290|2282|2290.2|2282.2|2289.9|2281.9|0
1770202040000|2026-02-04 10:47:20|2287.6|2286.1|2290.1|2282.1|2290.1|2286.1|2287.6|2281.9|1
1770202050000|2026-02-04 10:47:30|2290|2282|2290|2282|2290.1|2282.1|2289.8|2281.8|0
1770202060000|2026-02-04 10:47:40|2290.2|2282.2|2290.1|2282.1|2290.2|2282.2|2290.1|2282.1|0
1770202070000|2026-02-04 10:47:50|2290.4|2282.4|2290.4|2282.4|2290.5|2282.5|2290.4|2282.4|1
1770202090000|2026-02-04 10:48:10|2290.3|2282.3|2290.3|2282.3|2290.3|2282.3|2290.3|2282.3|0
1770202100000|2026-02-04 10:48:20|2290.4|2282.4|2290.4|2282.4|2290.5|2282.5|2290.4|2282.4|0
1770202110000|2026-02-04 10:48:30|2290.3|2282.3|2290.4|2282.4|2290.4|2282.4|2290.1|2282.1|0
1770202120000|2026-02-04 10:48:40|2290.3|2282.3|2290|2282|2290.3|2282.3|2289.9|2281.9|0
1770202130000|2026-02-04 10:48:50|2290.2|2282.2|2290.2|2282.2|2290.2|2282.2|2290.2|2282.2|0
1770202140000|2026-02-04 10:49:00|2290.1|2282.1|2289.9|2281.9|2290.1|2282.1|2289.9|2281.9|0
1770202150000|2026-02-04 10:49:10|2290.1|2282.1|2290.4|2282.4|2290.5|2282.5|2290.1|2282.1|0
1770202160000|2026-02-04 10:49:20|2290.1|2282.1|2290.1|2282.1|2290.1|2282.1|2290.1|2282.1|0
1770202170000|2026-02-04 10:49:30|2290.3|2282.3|2290.4|2282.4|2290.4|2282.4|2290.3|2282.3|0
1770202180000|2026-02-04 10:49:40|2290.3|2282.3|2290.4|2282.4|2290.4|2282.4|2290.3|2282.3|0
1770202190000|2026-02-04 10:49:50|2290.5|2282.5|2291.3|2283.3|2291.3|2283.3|2290.5|2282.5|2
1770202200000|2026-02-04 10:50:00|2291.8|2283.8|2292.5|2284.5|2292.6|2284.6|2291.4|2283.4|0
1770202210000|2026-02-04 10:50:10|2292.3|2284.3|2293.1|2285.1|2293.4|2285.4|2292.3|2284.3|0
1770202220000|2026-02-04 10:50:20|2293.3|2285.3|2292.8|2284.8|2293.3|2285.3|2292.7|2284.7|0
1770202230000|2026-02-04 10:50:30|2292.7|2284.7|2292.8|2284.8|2292.9|2284.9|2292.5|2284.5|0
1770202250000|2026-02-04 10:50:50|2292.9|2284.9|2293.9|2285.9|2293.9|2285.9|2292.9|2284.9|0
1770202260000|2026-02-04 10:51:00|2293.7|2285.7|2292.5|2284.5|2293.7|2285.7|2292.5|2284.5|0
1770202270000|2026-02-04 10:51:10|2292.7|2284.7|2293.6|2285.6|2293.6|2285.6|2292.7|2284.7|1
1770202280000|2026-02-04 10:51:20|2293.4|2285.4|2293.2|2285.2|2293.6|2285.6|2293.2|2285.2|0
1770202290000|2026-02-04 10:51:30|2293.3|2285.3|2293.2|2285.2|2293.3|2285.3|2293.2|2285.2|0
1770202300000|2026-02-04 10:51:40|2293|2285|2293.5|2285.5|2293.5|2285.5|2293|2285|0
1770202310000|2026-02-04 10:51:50|2293.3|2285.3|2293.8|2285.8|2294|2286|2293.3|2285.3|0
1770202320000|2026-02-04 10:52:00|2293.6|2285.6|2294.9|2286.9|2295.1|2287.1|2293.6|2285.6|4
1770202330000|2026-02-04 10:52:10|2295.3|2287.3|2295.8|2287.8|2296|2291.9|2293.4|2287.3|6
1770202340000|2026-02-04 10:52:20|2295.4|2287.4|2294.8|2286.8|2295.4|2287.4|2294.8|2286.8|1
1770202350000|2026-02-04 10:52:30|2294.9|2286.9|2295|2287|2295.4|2287.4|2294.9|2286.9|0
1770202360000|2026-02-04 10:52:40|2294.9|2286.9|2295.2|2287.2|2295.4|2291.5|2293|2286.9|1
1770202370000|2026-02-04 10:52:50|2295.1|2287.1|2294.8|2286.8|2295.1|2287.1|2294.8|2286.8|0
1770202380000|2026-02-04 10:53:00|2291.3|2289.8|2293.2|2285.2|2295|2289.8|2291.3|2285|4
1770202390000|2026-02-04 10:53:10|2293.4|2285.4|2290.7|2289.2|2293.7|2289.2|2290.7|2285.4|0
1770202400000|2026-02-04 10:53:20|2292.8|2284.8|2292.8|2284.8|2292.8|2284.8|2292.8|2284.8|2
1770202410000|2026-02-04 10:53:30|2293|2285|2292.8|2284.8|2293|2285|2292.7|2284.7|0
1770202420000|2026-02-04 10:53:40|2292.7|2284.7|2292.7|2284.7|2292.7|2284.7|2292.6|2284.6|0
1770202430000|2026-02-04 10:53:50|2290.4|2288.9|2292|2284|2292.7|2288.9|2290.4|2284|1
1770202440000|2026-02-04 10:54:00|2292.1|2284.1|2294.7|2286.7|2294.7|2286.7|2292.1|2284.1|2
1770202450000|2026-02-04 10:54:10|2294.8|2286.8|2295.1|2287.1|2295.4|2287.4|2294.8|2286.8|0
1770202460000|2026-02-04 10:54:20|2296|2288|2296.2|2288.2|2296.2|2288.2|2296|2288|0
1770202480000|2026-02-04 10:54:40|2295.8|2287.8|2297.9|2289.9|2298|2292.7|2294.2|2287.8|7
1770202490000|2026-02-04 10:54:50|2298|2290|2294.9|2293.4|2298|2293.4|2294.9|2290|1
1770202500000|2026-02-04 10:55:00|2298.9|2290.9|2299.9|2291.9|2300.9|2294.6|2296|2289.4|4
1770202510000|2026-02-04 10:55:10|2299.7|2291.7|2299.7|2291.7|2300.8|2292.8|2299.7|2291.7|0
1770202520000|2026-02-04 10:55:20|2299|2291|2298.4|2290.4|2299|2291|2298.4|2290.4|0
1770202540000|2026-02-04 10:55:40|2298.7|2290.7|2298.7|2290.7|2298.7|2290.7|2298.7|2290.7|0
1770202550000|2026-02-04 10:55:50|2298.6|2290.6|2298.4|2290.4|2298.6|2290.6|2298.4|2290.4|0
1770202570000|2026-02-04 10:56:10|2298.3|2290.3|2296.3|2288.3|2298.3|2291.8|2293.3|2287.9|5
1770202590000|2026-02-04 10:56:30|2296.2|2288.2|2296.1|2288.1|2296.2|2288.2|2296.1|2288.1|0
1770202600000|2026-02-04 10:56:40|2295.9|2287.9|2296|2288|2296|2288|2295.9|2287.9|0
1770202610000|2026-02-04 10:56:50|2295.9|2287.9|2293.5|2285.5|2296|2290.9|2292.4|2285.5|3
1770202620000|2026-02-04 10:57:00|2293.6|2285.6|2296.9|2288.9|2296.9|2288.9|2293.6|2285.6|2
1770202630000|2026-02-04 10:57:10|2296.5|2288.5|2293.4|2285.4|2296.6|2288.6|2292.9|2284.9|4
1770202640000|2026-02-04 10:57:20|2293.5|2285.5|2294.1|2286.1|2294.2|2286.2|2293.5|2285.5|1
1770202650000|2026-02-04 10:57:30|2294.3|2286.3|2292.9|2284.9|2294.3|2286.3|2292.9|2284.9|2
1770202660000|2026-02-04 10:57:40|2292.7|2284.7|2292.6|2284.6|2292.7|2284.7|2292.4|2284.4|0
1770202670000|2026-02-04 10:57:50|2292.4|2284.4|2292.2|2284.2|2292.4|2284.4|2292.2|2284.2|0
1770202680000|2026-02-04 10:58:00|2292.3|2284.3|2292.6|2284.6|2292.8|2284.8|2292.2|2284.2|0
1770202690000|2026-02-04 10:58:10|2292.7|2284.7|2292.8|2284.8|2293|2285|2292.7|2284.7|0
1770202700000|2026-02-04 10:58:20|2292.9|2284.9|2292.7|2284.7|2293.1|2285.1|2292.7|2284.7|0
1770202710000|2026-02-04 10:58:30|2292.8|2284.8|2294.3|2286.3|2294.3|2286.3|2292.8|2284.8|1
1770202720000|2026-02-04 10:58:40|2294.7|2286.7|2294.4|2286.4|2294.7|2286.7|2294.4|2286.4|0
1770202730000|2026-02-04 10:58:50|2294.3|2286.3|2294.3|2286.3|2294.3|2286.3|2294.3|2286.3|0
1770202740000|2026-02-04 10:59:00|2294.2|2286.2|2294.7|2286.7|2294.7|2286.7|2294.2|2286.2|0
1770202750000|2026-02-04 10:59:10|2294.4|2286.4|2292.6|2284.6|2294.4|2286.4|2291.1|2283.1|6
1770202760000|2026-02-04 10:59:20|2292.9|2284.9|2290.9|2282.9|2292.9|2284.9|2290.1|2282.1|2
1770202770000|2026-02-04 10:59:30|2291|2283|2290.7|2282.7|2291|2283|2288.4|2280.4|8
1770202780000|2026-02-04 10:59:40|2290.9|2282.9|2291|2283|2291|2283|2289.4|2281.4|1
1770202790000|2026-02-04 10:59:50|2290.7|2282.7|2290|2282|2291|2283|2290|2282|0
1770202800000|2026-02-04 11:00:00|2289.5|2281.5|2289.3|2281.3|2289.6|2281.6|2288.8|2280.8|0
1770202810000|2026-02-04 11:00:10|2289.2|2281.2|2289.5|2281.5|2289.7|2285.1|2286.6|2281.2|0
1770202820000|2026-02-04 11:00:20|2289.3|2281.3|2289.7|2281.7|2289.8|2285.1|2286.6|2281.3|0
1770202830000|2026-02-04 11:00:30|2289.8|2281.8|2290.3|2282.3|2290.3|2282.3|2289.8|2281.8|2
1770202840000|2026-02-04 11:00:40|2290.4|2282.4|2291|2283|2291.2|2283.2|2290.4|2282.4|3
1770202860000|2026-02-04 11:01:00|2291.1|2283.1|2291.1|2283.1|2293.1|2285.1|2290.7|2282.7|2
1770202870000|2026-02-04 11:01:10|2291|2283|2288.6|2280.6|2291|2283|2288.6|2280.6|0
1770202880000|2026-02-04 11:01:20|2288.4|2280.4|2288.6|2280.6|2288.8|2280.8|2288.4|2280.4|1
1770202890000|2026-02-04 11:01:30|2288.4|2280.4|2287.8|2279.8|2288.4|2280.4|2287.4|2279.4|1
1770202900000|2026-02-04 11:01:40|2287.7|2279.7|2287.7|2279.7|2287.7|2279.7|2287.7|2279.7|0
1770202910000|2026-02-04 11:01:50|2287.6|2279.6|2287.4|2279.4|2287.6|2279.6|2287.3|2279.3|0
1770202920000|2026-02-04 11:02:00|2287.3|2279.3|2289.7|2281.7|2289.7|2281.7|2287.3|2279.3|3
1770202930000|2026-02-04 11:02:10|2289.8|2281.8|2288.1|2280.1|2289.8|2281.8|2288.1|2280.1|1
1770202940000|2026-02-04 11:02:20|2287.9|2279.9|2288.3|2280.3|2288.3|2280.3|2287.8|2279.8|0
1770202950000|2026-02-04 11:02:30|2287.5|2279.5|2287.2|2279.2|2287.5|2279.5|2287.2|2279.2|4
1770202960000|2026-02-04 11:02:40|2286.5|2278.5|2286.2|2278.2|2286.7|2278.7|2286.1|2278.1|2
1770202970000|2026-02-04 11:02:50|2286.1|2278.1|2285.6|2277.6|2286.1|2278.1|2285.4|2277.4|1
1770202980000|2026-02-04 11:03:00|2285.3|2277.3|2284.3|2276.3|2285.3|2277.3|2284.2|2276.2|1
1770202990000|2026-02-04 11:03:10|2284.2|2276.2|2284.4|2276.4|2284.4|2276.4|2284.2|2276.2|0
1770203000000|2026-02-04 11:03:20|2285.2|2277.2|2285|2277|2285.3|2277.3|2285|2277|6
1770203010000|2026-02-04 11:03:30|2284.7|2276.7|2281.9|2280.4|2284.7|2280.4|2281.9|2276.7|0
1770203020000|2026-02-04 11:03:40|2282|2280.5|2284.5|2276.5|2284.5|2280.5|2281.9|2276.5|1
1770203030000|2026-02-04 11:03:50|2284.4|2276.4|2284.1|2276.1|2284.4|2276.4|2284.1|2276.1|0
1770203040000|2026-02-04 11:04:00|2284|2276|2283.3|2275.3|2284.1|2276.1|2283.3|2275.3|1
1770203050000|2026-02-04 11:04:10|2283.2|2275.2|2283.7|2275.7|2283.7|2275.7|2282.9|2274.9|2
1770203060000|2026-02-04 11:04:20|2283.1|2275.1|2283.2|2275.2|2283.5|2275.5|2283.1|2275.1|1
1770203070000|2026-02-04 11:04:30|2283.1|2275.1|2282.4|2274.4|2283.1|2277.1|2278.6|2274.1|1
1770203090000|2026-02-04 11:04:50|2282.3|2274.3|2282.3|2274.3|2282.3|2274.3|2282.1|2274.1|0
1770203100000|2026-02-04 11:05:00|2283.4|2275.4|2282|2274|2283.4|2275.4|2282|2274|4
1770203110000|2026-02-04 11:05:10|2282.1|2274.1|2282|2274|2282.3|2274.3|2282|2274|0
1770203120000|2026-02-04 11:05:20|2278.5|2277|2277.9|2276.4|2281.2|2277|2277.9|2273.2|1
1770203130000|2026-02-04 11:05:30|2281|2273|2278|2276.5|2281.2|2276.7|2277.5|2272|3
1770203140000|2026-02-04 11:05:40|2278.1|2276.6|2282.5|2274.5|2282.7|2278.1|2278.1|2274.1|1
1770203150000|2026-02-04 11:05:50|2282.7|2274.7|2282.7|2274.7|2282.7|2278.2|2279.7|2274.7|0
1770203160000|2026-02-04 11:06:00|2279.5|2278|2282.6|2274.6|2282.7|2278|2279.5|2274.6|0
1770203170000|2026-02-04 11:06:10|2279.3|2277.8|2281.7|2273.7|2281.7|2277.8|2279.3|2273.7|1
1770203180000|2026-02-04 11:06:20|2281.6|2273.6|2281.6|2273.6|2281.7|2273.7|2281.5|2273.5|0
1770203190000|2026-02-04 11:06:30|2281.5|2273.5|2281.9|2273.9|2281.9|2273.9|2281.5|2273.5|0
1770203200000|2026-02-04 11:06:40|2282|2274|2282.2|2274.2|2282.2|2274.2|2281.9|2273.9|1
1770203210000|2026-02-04 11:06:50|2282.1|2274.1|2281.2|2273.2|2282.2|2277.6|2279|2273.2|3
1770203220000|2026-02-04 11:07:00|2281|2273|2282.2|2274.2|2282.7|2274.7|2280.3|2272.3|2
1770203230000|2026-02-04 11:07:10|2282.4|2274.4|2282.5|2274.5|2282.5|2274.5|2282.4|2274.4|0
1770203240000|2026-02-04 11:07:20|2282.2|2274.2|2282.6|2274.6|2282.6|2274.6|2282.2|2274.2|0
1770203250000|2026-02-04 11:07:30|2282.4|2274.4|2282.2|2274.2|2282.5|2274.5|2282.2|2274.2|0
1770203260000|2026-02-04 11:07:40|2282.3|2274.3|2282.3|2274.3|2282.3|2274.3|2282.3|2274.3|2
1770203270000|2026-02-04 11:07:50|2282|2274|2281.7|2273.7|2282|2274|2281.2|2273.2|0
1770203280000|2026-02-04 11:08:00|2282|2274|2282.3|2274.3|2282.4|2274.4|2282|2274|0
1770203290000|2026-02-04 11:08:10|2282.4|2274.4|2282.4|2274.4|2282.4|2274.4|2282.4|2274.4|0
1770203310000|2026-02-04 11:08:30|2282.5|2274.5|2282.5|2274.5|2282.5|2274.5|2282.5|2274.5|0
1770203320000|2026-02-04 11:08:40|2282.6|2274.6|2282.6|2274.6|2282.6|2274.6|2282.5|2274.5|0
1770203330000|2026-02-04 11:08:50|2282.5|2274.5|2282.4|2274.4|2282.6|2274.6|2282.4|2274.4|0
1770203340000|2026-02-04 11:09:00|2282.1|2274.1|2276.7|2275.2|2282.1|2275.2|2276.7|2272.9|1
1770203370000|2026-02-04 11:09:30|2279|2271|2279|2271|2279|2271|2278.9|2270.9|1
1770203380000|2026-02-04 11:09:40|2279.3|2271.3|2279.5|2271.5|2279.6|2271.6|2279.3|2271.3|1
1770203390000|2026-02-04 11:09:50|2279.3|2271.3|2279.8|2271.8|2279.8|2271.8|2279.3|2271.3|0
1770203400000|2026-02-04 11:10:00|2280.3|2272.3|2280.2|2272.2|2280.3|2275.1|2276.4|2271|3
1770203410000|2026-02-04 11:10:10|2280.3|2272.3|2279.7|2271.7|2280.3|2276|2277.4|2271.7|1
1770203420000|2026-02-04 11:10:20|2279.8|2271.8|2279.1|2271.1|2279.8|2271.8|2279.1|2271.1|0
1770203430000|2026-02-04 11:10:30|2278.8|2270.8|2279|2271|2279|2271|2278.8|2270.8|0
1770203460000|2026-02-04 11:11:00|2275.5|2274|2279|2271|2279.6|2274.3|2275.4|2271|0
1770203470000|2026-02-04 11:11:10|2278.9|2270.9|2279.4|2271.4|2280.1|2272.1|2278.9|2270.9|0
1770203480000|2026-02-04 11:11:20|2279.3|2271.3|2277.9|2269.9|2279.3|2274|2275.5|2269.9|1
1770203490000|2026-02-04 11:11:30|2274.4|2272.9|2277|2269|2277.9|2272.9|2274.4|2269|2
1770203500000|2026-02-04 11:11:40|2278.1|2270.1|2279.2|2271.2|2279.2|2274|2275.3|2270.1|3
1770203510000|2026-02-04 11:11:50|2279.1|2271.1|2278.9|2270.9|2279.2|2271.2|2278.9|2270.9|0
1770203520000|2026-02-04 11:12:00|2279|2271|2278.9|2270.9|2279|2271|2278.9|2270.9|1
1770203530000|2026-02-04 11:12:10|2279|2271|2279.1|2271.1|2279.1|2271.1|2279|2271|0
1770203540000|2026-02-04 11:12:20|2279|2271|2278.8|2270.8|2279.3|2271.3|2278.8|2270.8|0
1770203550000|2026-02-04 11:12:30|2278.9|2270.9|2280.4|2272.4|2280.4|2273.8|2275.3|2270.8|1
1770203560000|2026-02-04 11:12:40|2280.6|2272.6|2281.7|2273.7|2281.7|2277|2278.5|2272.1|2
1770203570000|2026-02-04 11:12:50|2282|2274|2281.8|2273.8|2282|2274|2281.8|2273.8|0
1770203580000|2026-02-04 11:13:00|2281.7|2273.7|2280.8|2272.8|2281.7|2273.7|2280.7|2272.7|0
1770203590000|2026-02-04 11:13:10|2280.9|2272.9|2281.6|2273.6|2281.6|2273.6|2280.8|2272.8|1
1770203600000|2026-02-04 11:13:20|2281.8|2273.8|2281.6|2273.6|2281.8|2273.8|2281.6|2273.6|0
1770203610000|2026-02-04 11:13:30|2281.4|2273.4|2281.3|2273.3|2281.5|2273.5|2281.3|2273.3|0
1770203620000|2026-02-04 11:13:40|2281.2|2273.2|2281.1|2273.1|2281.3|2273.3|2281.1|2273.1|0
1770203630000|2026-02-04 11:13:50|2280.9|2272.9|2281.1|2273.1|2281.1|2273.1|2280.9|2272.9|0
1770203640000|2026-02-04 11:14:00|2281|2273|2279.1|2271.1|2281|2273|2278.9|2270.9|1
1770203660000|2026-02-04 11:14:20|2279.2|2271.2|2279.1|2271.1|2279.2|2271.2|2279|2271|0
1770203670000|2026-02-04 11:14:30|2276.8|2275.3|2279.1|2271.1|2279.4|2275.3|2276.8|2271|1
1770203680000|2026-02-04 11:14:40|2278.9|2270.9|2278|2270|2278.9|2270.9|2278|2270|0
1770203690000|2026-02-04 11:14:50|2274.9|2273.4|2277.4|2269.4|2278|2273.4|2274.9|2269.4|0
1770203700000|2026-02-04 11:15:00|2277.8|2269.8|2278.6|2270.6|2278.6|2273.4|2274.9|2269.8|5
1770203720000|2026-02-04 11:15:20|2276|2274.5|2280.5|2272.5|2280.5|2274.8|2276|2272.4|2
1770203730000|2026-02-04 11:15:30|2280.3|2272.3|2280.3|2272.3|2280.5|2272.5|2280.3|2272.3|0
1770203740000|2026-02-04 11:15:40|2280.2|2272.2|2278.9|2270.9|2280.3|2275|2276.5|2270.9|1
1770203750000|2026-02-04 11:15:50|2279.1|2271.1|2278.1|2270.1|2279.1|2271.1|2277.9|2269.9|0
1770203760000|2026-02-04 11:16:00|2274.5|2273|2272.9|2264.9|2276.9|2273|2271.1|2263.1|5
1770203770000|2026-02-04 11:16:10|2272.8|2264.8|2273.6|2265.6|2273.9|2265.9|2272.4|2264.4|1
1770203780000|2026-02-04 11:16:20|2273.8|2265.8|2270.8|2262.8|2273.8|2268.5|2270|2262.8|1
1770203790000|2026-02-04 11:16:30|2270.9|2262.9|2271|2263|2271|2263|2270.8|2262.8|0
1770203800000|2026-02-04 11:16:40|2271.2|2263.2|2271.2|2263.2|2271.4|2263.4|2270.9|2262.9|0
1770203810000|2026-02-04 11:16:50|2271.3|2263.3|2271.8|2263.8|2271.9|2263.9|2271.3|2263.3|0
1770203820000|2026-02-04 11:17:00|2272.1|2264.1|2270.7|2262.7|2272.1|2264.1|2270.7|2262.7|1
1770203830000|2026-02-04 11:17:10|2270.1|2262.1|2266.6|2265.1|2270.6|2265.9|2266.6|2261|3
1770203840000|2026-02-04 11:17:20|2269.1|2261.1|2266.6|2258.6|2269.1|2261.1|2266.6|2258.6|4
1770203850000|2026-02-04 11:17:30|2266.4|2258.4|2264|2256|2266.4|2258.4|2263.7|2255.7|5
1770203860000|2026-02-04 11:17:40|2264.1|2256.1|2264.4|2256.4|2265.6|2257.6|2264|2256|1
1770203870000|2026-02-04 11:17:50|2260.9|2259.4|2261.2|2253.2|2264.4|2259.9|2260.6|2252.6|8
1770203880000|2026-02-04 11:18:00|2261.1|2253.1|2260.8|2252.8|2261.8|2253.8|2260.7|2252.7|6
1770203890000|2026-02-04 11:18:10|2260.9|2252.9|2262.4|2254.4|2262.9|2254.9|2260.9|2252.9|3
1770203900000|2026-02-04 11:18:20|2262.8|2254.8|2264.1|2256.1|2264.1|2256.1|2262.5|2254.5|0
1770203910000|2026-02-04 11:18:30|2264|2256|2265.3|2257.3|2265.3|2257.3|2263.6|2255.6|1
1770203920000|2026-02-04 11:18:40|2265.7|2257.7|2266.2|2258.2|2266.3|2258.3|2265.7|2257.7|0
1770203930000|2026-02-04 11:18:50|2266.3|2258.3|2267.3|2259.3|2267.3|2259.3|2265.9|2257.9|0
1770203940000|2026-02-04 11:19:00|2267.9|2259.9|2269.7|2261.7|2269.7|2261.7|2267.9|2259.9|0
1770203950000|2026-02-04 11:19:10|2269.9|2261.9|2270.2|2262.2|2270.5|2265.2|2266.7|2261.9|1
1770203960000|2026-02-04 11:19:20|2270.4|2262.4|2271.8|2263.8|2271.9|2263.9|2270.4|2262.4|0
1770203970000|2026-02-04 11:19:30|2271.9|2263.9|2272.5|2264.5|2272.6|2267.1|2268.6|2263.9|1
1770203980000|2026-02-04 11:19:40|2273.1|2265.1|2273.8|2265.8|2273.8|2268.1|2269.6|2265|1
1770203990000|2026-02-04 11:19:50|2273.9|2265.9|2274.5|2266.5|2274.5|2266.5|2273.9|2265.9|0
1770204000000|2026-02-04 11:20:00|2275.6|2267.6|2275.7|2267.7|2276.1|2270.7|2272.2|2267.6|2
1770204010000|2026-02-04 11:20:10|2275.5|2267.5|2272|2264|2275.5|2269.2|2270.7|2263.9|3
1770204020000|2026-02-04 11:20:20|2272.2|2264.2|2273.1|2265.1|2273.7|2265.7|2272.2|2264.2|0
1770204030000|2026-02-04 11:20:30|2273.3|2265.3|2273|2265|2273.3|2265.3|2272.8|2264.8|0
1770204040000|2026-02-04 11:20:40|2272.9|2264.9|2272.4|2264.4|2273|2265|2271.9|2263.9|0
1770204050000|2026-02-04 11:20:50|2272|2264|2271.7|2263.7|2272.9|2264.9|2271.2|2263.2|2
1770204060000|2026-02-04 11:21:00|2271.9|2263.9|2271.8|2263.8|2271.9|2263.9|2271.8|2263.8|0
1770204070000|2026-02-04 11:21:10|2271.9|2263.9|2271.8|2263.8|2271.9|2263.9|2271.7|2263.7|0
1770204080000|2026-02-04 11:21:20|2271.7|2263.7|2271.7|2263.7|2271.8|2263.8|2271.7|2263.7|0
1770204090000|2026-02-04 11:21:30|2271.8|2263.8|2271.7|2263.7|2271.8|2263.8|2271.7|2263.7|0
1770204100000|2026-02-04 11:21:40|2271.1|2263.1|2270.5|2262.5|2271.2|2263.2|2270.5|2262.5|1
1770204110000|2026-02-04 11:21:50|2270.4|2262.4|2268.3|2260.3|2270.4|2262.4|2268.3|2260.3|3
1770204120000|2026-02-04 11:22:00|2268|2260|2266.7|2258.7|2268|2260|2266.7|2258.7|0
1770204130000|2026-02-04 11:22:10|2266.8|2258.8|2267|2259|2267.2|2259.2|2266.8|2258.8|0
1770204140000|2026-02-04 11:22:20|2266.9|2258.9|2266.9|2258.9|2266.9|2258.9|2266.9|2258.9|1
1770204150000|2026-02-04 11:22:30|2266.8|2258.8|2268.5|2260.5|2268.5|2260.5|2266.7|2258.7|0
1770204160000|2026-02-04 11:22:40|2268|2260|2267.1|2259.1|2268.2|2260.2|2267.1|2259.1|0
1770204170000|2026-02-04 11:22:50|2267.4|2259.4|2267.4|2259.4|2267.5|2259.5|2267.4|2259.4|0
1770204180000|2026-02-04 11:23:00|2267.1|2259.1|2267.1|2259.1|2267.2|2259.2|2267.1|2259.1|0
1770204190000|2026-02-04 11:23:10|2266.9|2258.9|2266.9|2258.9|2266.9|2258.9|2266.9|2258.9|0
1770204200000|2026-02-04 11:23:20|2268.4|2260.4|2268.3|2260.3|2268.4|2260.4|2267.8|2259.8|5
1770204210000|2026-02-04 11:23:30|2268.5|2260.5|2269.6|2261.6|2269.9|2261.9|2268.5|2260.5|0
1770204220000|2026-02-04 11:23:40|2269.8|2261.8|2269.7|2261.7|2269.8|2261.8|2269.7|2261.7|0
1770204230000|2026-02-04 11:23:50|2269.9|2261.9|2270|2262|2270.1|2262.1|2269.9|2261.9|0
1770204240000|2026-02-04 11:24:00|2270.2|2262.2|2270.2|2262.2|2271|2263|2270|2262|0
1770204250000|2026-02-04 11:24:10|2265.5|2264|2270.4|2262.4|2270.9|2264|2265.5|2261.8|2
1770204260000|2026-02-04 11:24:20|2268.3|2266.8|2270.7|2262.7|2270.7|2266.8|2268.3|2262.6|1
1770204270000|2026-02-04 11:24:30|2270.6|2262.6|2269.8|2261.8|2270.6|2262.6|2269.8|2261.8|0
1770204280000|2026-02-04 11:24:40|2270.6|2262.6|2269.7|2261.7|2270.6|2263.9|2265.4|2261.1|3
1770204290000|2026-02-04 11:24:50|2269.9|2261.9|2269.8|2261.8|2270|2262|2269.7|2261.7|0
1770204300000|2026-02-04 11:25:00|2269.7|2261.7|2267.7|2259.7|2270|2262|2267.7|2259.7|0
1770204310000|2026-02-04 11:25:10|2267.8|2259.8|2267.5|2259.5|2267.8|2259.8|2267.5|2259.5|0
1770204320000|2026-02-04 11:25:20|2267.2|2259.2|2267|2259|2267.2|2259.2|2267|2259|0
1770204330000|2026-02-04 11:25:30|2266|2258|2261.5|2260|2266|2260|2261.5|2256.8|2
1770204340000|2026-02-04 11:25:40|2263.9|2255.9|2264.7|2256.7|2264.7|2256.7|2263.9|2255.9|2
1770204350000|2026-02-04 11:25:50|2264.3|2256.3|2264.3|2256.3|2264.3|2256.3|2264.1|2256.1|0
1770204360000|2026-02-04 11:26:00|2263.8|2255.8|2262.8|2254.8|2263.9|2255.9|2262.6|2254.6|0
1770204370000|2026-02-04 11:26:10|2262.7|2254.7|2263.4|2255.4|2263.7|2258.3|2259.8|2254.3|0
1770204380000|2026-02-04 11:26:20|2263.6|2255.6|2264.7|2256.7|2264.9|2256.9|2263.2|2255.2|4
1770204390000|2026-02-04 11:26:30|2265.1|2257.1|2265.6|2257.6|2265.6|2257.6|2265.1|2257.1|0
1770204400000|2026-02-04 11:26:40|2265.1|2257.1|2265.4|2257.4|2265.4|2257.4|2265.1|2257.1|1
1770204410000|2026-02-04 11:26:50|2265.3|2257.3|2267.3|2259.3|2267.3|2259.3|2265.3|2257.3|1
1770204420000|2026-02-04 11:27:00|2266.9|2258.9|2267.5|2259.5|2267.7|2259.7|2266.9|2258.9|0
1770204430000|2026-02-04 11:27:10|2267.6|2259.6|2267.6|2259.6|2268|2260|2267.6|2259.6|0
1770204440000|2026-02-04 11:27:20|2267.7|2259.7|2268.7|2260.7|2268.7|2260.7|2267.7|2259.7|0
1770204450000|2026-02-04 11:27:30|2268.9|2260.9|2269.1|2261.1|2269.1|2261.1|2268.9|2260.9|0
1770204460000|2026-02-04 11:27:40|2269.5|2261.5|2270|2262|2270.4|2262.4|2269.2|2261.2|1
1770204470000|2026-02-04 11:27:50|2270.1|2262.1|2270|2262|2270.3|2262.3|2270|2262|1
1770204480000|2026-02-04 11:28:00|2270.7|2262.7|2271.2|2263.2|2271.2|2263.2|2270.7|2262.7|0
1770204490000|2026-02-04 11:28:10|2268.4|2260.4|2267.9|2259.9|2268.4|2260.4|2267.8|2259.8|2
1770204500000|2026-02-04 11:28:20|2268|2260|2268.1|2260.1|2268.1|2260.1|2268|2260|0
1770204510000|2026-02-04 11:28:30|2268.2|2260.2|2268.4|2260.4|2268.4|2260.4|2268.2|2260.2|1
1770204520000|2026-02-04 11:28:40|2268.1|2260.1|2269.7|2261.7|2269.7|2261.7|2268.1|2260.1|2
1770204530000|2026-02-04 11:28:50|2269.6|2261.6|2269.4|2261.4|2269.6|2261.6|2269.4|2261.4|0
1770204540000|2026-02-04 11:29:00|2269.6|2261.6|2270.3|2262.3|2270.3|2262.3|2269.3|2261.3|0
1770204550000|2026-02-04 11:29:10|2269.6|2261.6|2266.9|2258.9|2269.9|2261.9|2266.9|2258.9|7
1770204560000|2026-02-04 11:29:20|2267.8|2259.8|2268.7|2260.7|2268.7|2260.7|2265.7|2257.7|1
1770204570000|2026-02-04 11:29:30|2268.5|2260.5|2268|2260|2268.6|2260.6|2266.2|2258.2|0
1770204580000|2026-02-04 11:29:40|2268.1|2260.1|2268.4|2260.4|2268.4|2260.4|2267.7|2259.7|1
1770204590000|2026-02-04 11:29:50|2268.1|2260.1|2267.6|2259.6|2268.6|2260.6|2267.4|2259.4|2
1770204600000|2026-02-04 11:30:00|2268.1|2260.1|2269.1|2261.1|2269.4|2262.6|2264|2259.5|1
1770204610000|2026-02-04 11:30:10|2269.2|2261.2|2268.7|2260.7|2269.5|2261.5|2268.3|2260.3|0
1770204620000|2026-02-04 11:30:20|2264.4|2262.9|2264.4|2262.9|2264.4|2262.9|2264.4|2262.9|1
1770204630000|2026-02-04 11:30:30|2269|2261|2267.8|2259.8|2269.3|2261.3|2267.8|2259.8|3
1770204640000|2026-02-04 11:30:40|2267.9|2259.9|2266.5|2258.5|2268.1|2260.1|2266.3|2258.3|2
1770204650000|2026-02-04 11:30:50|2266.2|2258.2|2265.6|2257.6|2266.5|2258.5|2265.3|2257.3|0
1770204660000|2026-02-04 11:31:00|2265.8|2257.8|2265.4|2257.4|2265.8|2257.8|2265.3|2257.3|2
1770204670000|2026-02-04 11:31:10|2265.6|2257.6|2265.6|2257.6|2265.6|2257.6|2265.3|2257.3|0
1770204680000|2026-02-04 11:31:20|2265.5|2257.5|2265.4|2257.4|2265.6|2257.6|2265.3|2257.3|0
1770204690000|2026-02-04 11:31:30|2265.6|2257.6|2267.2|2259.2|2267.7|2261.1|2262.6|2257.6|1
1770204700000|2026-02-04 11:31:40|2267.3|2259.3|2267.3|2259.3|2268.2|2260.2|2267.3|2259.3|0
1770204710000|2026-02-04 11:31:50|2267.1|2259.1|2266.8|2258.8|2267.6|2259.6|2266.6|2258.6|0
1770204720000|2026-02-04 11:32:00|2267.3|2259.3|2267.6|2259.6|2267.6|2259.6|2267.2|2259.2|1
1770204730000|2026-02-04 11:32:10|2268|2260|2268.2|2260.2|2268.2|2260.2|2267.1|2259.1|0
1770204750000|2026-02-04 11:32:30|2268.4|2260.4|2270.3|2262.3|2270.5|2262.5|2268.4|2260.4|3
1770204760000|2026-02-04 11:32:40|2270.2|2262.2|2272|2264|2272.8|2264.8|2269.9|2261.9|7
1770204770000|2026-02-04 11:32:50|2272.1|2264.1|2272|2264|2272.1|2264.1|2272|2264|0
1770204780000|2026-02-04 11:33:00|2272.1|2264.1|2271.6|2263.6|2272.1|2264.1|2271.6|2263.6|0
1770204790000|2026-02-04 11:33:10|2271.7|2263.7|2272.4|2264.4|2272.4|2264.4|2271.1|2263.1|1
1770204800000|2026-02-04 11:33:20|2272.6|2264.6|2273.8|2265.8|2273.9|2265.9|2272.6|2264.6|1
1770204810000|2026-02-04 11:33:30|2273.9|2265.9|2271.3|2269.8|2273.9|2269.8|2271.2|2265.8|0
1770204820000|2026-02-04 11:33:40|2274.4|2266.4|2274.1|2266.1|2274.4|2266.4|2273.9|2265.9|3
1770204830000|2026-02-04 11:33:50|2274|2266|2274|2266|2274|2266|2274|2266|0
1770204840000|2026-02-04 11:34:00|2274.1|2266.1|2274.2|2266.2|2274.2|2266.2|2274.1|2266.1|0
1770204850000|2026-02-04 11:34:10|2274.1|2266.1|2274.2|2266.2|2274.3|2266.3|2274.1|2266.1|6
1770204860000|2026-02-04 11:34:20|2272.6|2264.6|2272.1|2264.1|2273.2|2265.2|2272.1|2264.1|2
1770204870000|2026-02-04 11:34:30|2272.2|2264.2|2272.3|2264.3|2272.8|2264.8|2272.2|2264.2|0
1770204880000|2026-02-04 11:34:40|2272.4|2264.4|2273.8|2265.8|2273.8|2265.8|2272.4|2264.4|0
1770204890000|2026-02-04 11:34:50|2273.7|2265.7|2272|2264|2273.9|2265.9|2272|2264|2
1770204900000|2026-02-04 11:35:00|2272.1|2264.1|2272.1|2264.1|2272.3|2264.3|2272|2264|0
1770204910000|2026-02-04 11:35:10|2272.6|2264.6|2272.7|2264.7|2273|2265|2272.6|2264.6|0
1770204920000|2026-02-04 11:35:20|2272.6|2264.6|2271.7|2263.7|2272.6|2264.6|2271.7|2263.7|0
1770204930000|2026-02-04 11:35:30|2271.6|2263.6|2273.2|2265.2|2273.5|2265.5|2271.6|2263.6|1
1770204940000|2026-02-04 11:35:40|2273|2265|2273.1|2265.1|2273.1|2265.1|2273|2265|0
1770204950000|2026-02-04 11:35:50|2273.2|2265.2|2273.5|2265.5|2273.5|2265.5|2273|2265|0
1770204960000|2026-02-04 11:36:00|2273.6|2265.6|2274.4|2266.4|2274.4|2266.4|2273.6|2265.6|0
1770204970000|2026-02-04 11:36:10|2273.8|2265.8|2274.2|2266.2|2274.2|2266.2|2273.8|2265.8|1
1770204980000|2026-02-04 11:36:20|2273.9|2265.9|2273.9|2265.9|2273.9|2265.9|2273.9|2265.9|0
1770204990000|2026-02-04 11:36:30|2274.1|2266.1|2274.2|2266.2|2274.2|2266.2|2274.1|2266.1|0
1770205000000|2026-02-04 11:36:40|2274.1|2266.1|2274.2|2266.2|2274.3|2266.3|2273.9|2265.9|0
1770205010000|2026-02-04 11:36:50|2274.1|2266.1|2274.2|2266.2|2274.2|2266.2|2274.1|2266.1|1
1770205020000|2026-02-04 11:37:00|2274.4|2266.4|2274.3|2266.3|2274.4|2266.4|2274.3|2266.3|4
1770205040000|2026-02-04 11:37:20|||||||||1
1770205060000|2026-02-04 11:37:40|2274.4|2266.4|2274.3|2266.3|2274.4|2266.4|2274.3|2266.3|0
1770205080000|2026-02-04 11:38:00|2273.3|2265.3|2273.2|2265.2|2273.3|2265.3|2273.1|2265.1|1
1770205090000|2026-02-04 11:38:10|2273.1|2265.1|2273.1|2265.1|2273.1|2265.1|2273.1|2265.1|0
1770205100000|2026-02-04 11:38:20|2272.9|2264.9|2272.1|2264.1|2272.9|2264.9|2272.1|2264.1|0
1770205110000|2026-02-04 11:38:30|2272.2|2264.2|2272.3|2264.3|2272.3|2264.3|2272.2|2264.2|1
1770205130000|2026-02-04 11:38:50|2272.4|2264.4|2273.4|2265.4|2273.7|2265.7|2272.4|2264.4|1
1770205140000|2026-02-04 11:39:00|2273.5|2265.5|2272.3|2264.3|2273.8|2265.8|2272.3|2264.3|1
1770205150000|2026-02-04 11:39:10|2272|2264|2273.5|2265.5|2273.5|2265.5|2271.9|2263.9|0
1770205160000|2026-02-04 11:39:20|2272.5|2264.5|2273.1|2265.1|2273.2|2265.2|2272.5|2264.5|1
1770205170000|2026-02-04 11:39:30|2273.2|2265.2|2273.2|2265.2|2273.2|2265.2|2273.2|2265.2|0
1770205180000|2026-02-04 11:39:40|2273.1|2265.1|2273.2|2265.2|2273.2|2265.2|2273.1|2265.1|0
1770205190000|2026-02-04 11:39:50|2273.1|2265.1|2273.2|2265.2|2273.2|2265.2|2273.1|2265.1|0
1770205200000|2026-02-04 11:40:00|2273.1|2265.1|2273.2|2265.2|2273.2|2265.2|2273.1|2265.1|0
1770205210000|2026-02-04 11:40:10|2273.1|2265.1|2273.2|2265.2|2273.2|2265.2|2273.1|2265.1|1
1770205220000|2026-02-04 11:40:20|2273.1|2265.1|2273.2|2265.2|2273.2|2265.2|2273.1|2265.1|0
1770205230000|2026-02-04 11:40:30|2273.1|2265.1|2273.8|2265.8|2273.8|2265.8|2273.1|2265.1|1
1770205240000|2026-02-04 11:40:40|2273.7|2265.7|2273.8|2265.8|2273.8|2265.8|2273.7|2265.7|0
1770205280000|2026-02-04 11:41:20|2274.1|2266.1|2272.7|2264.7|2274.1|2266.1|2272.7|2264.7|2
1770205290000|2026-02-04 11:41:30|2272.6|2264.6|2272.6|2264.6|2272.6|2264.6|2272.6|2264.6|0
1770205300000|2026-02-04 11:41:40|2271.9|2263.9|2272|2264|2272.1|2264.1|2271.9|2263.9|0
1770205310000|2026-02-04 11:41:50|2271.8|2263.8|2271.5|2263.5|2271.8|2263.8|2271.5|2263.5|0
1770205320000|2026-02-04 11:42:00|2271.6|2263.6|2271.6|2263.6|2271.6|2263.6|2271.5|2263.5|0
1770205330000|2026-02-04 11:42:10|2271.7|2263.7|2271.9|2263.9|2272|2264|2271.7|2263.7|0
1770205340000|2026-02-04 11:42:20|2271.8|2263.8|2271.9|2263.9|2272|2264|2271.8|2263.8|0
1770205350000|2026-02-04 11:42:30|2272|2264|2272|2264|2272|2264|2271.9|2263.9|0
1770205360000|2026-02-04 11:42:40|2271.9|2263.9|2270.9|2262.9|2271.9|2263.9|2270.7|2262.7|0
1770205370000|2026-02-04 11:42:50|2269.2|2261.2|2269.9|2261.9|2269.9|2261.9|2269.2|2261.2|1
1770205380000|2026-02-04 11:43:00|2269.8|2261.8|2268.8|2260.8|2269.8|2261.8|2268.7|2260.7|0
1770205390000|2026-02-04 11:43:10|2268.7|2260.7|2268.7|2260.7|2268.7|2260.7|2268.6|2260.6|0
1770205400000|2026-02-04 11:43:20|2268.6|2260.6|2268.6|2260.6|2268.7|2260.7|2268.6|2260.6|0
1770205410000|2026-02-04 11:43:30|2268.7|2260.7|2268.4|2260.4|2269.4|2261.4|2268.4|2260.4|1
1770205420000|2026-02-04 11:43:40|2268.3|2260.3|2268.4|2260.4|2268.4|2260.4|2268.3|2260.3|0
1770205430000|2026-02-04 11:43:50|2268.3|2260.3|2268.8|2260.8|2268.8|2260.8|2268.3|2260.3|0
1770205440000|2026-02-04 11:44:00|2268.7|2260.7|2268.7|2260.7|2268.8|2260.8|2268.6|2260.6|0
1770205450000|2026-02-04 11:44:10|2268.6|2260.6|2268.6|2260.6|2268.6|2260.6|2268.6|2260.6|0
1770205460000|2026-02-04 11:44:20|2268.5|2260.5|2268.3|2260.3|2268.5|2260.5|2268.1|2260.1|0
1770205470000|2026-02-04 11:44:30|2268.2|2260.2|2267.8|2259.8|2268.2|2260.2|2266.8|2258.8|1
1770205480000|2026-02-04 11:44:40|2267.7|2259.7|2266.3|2258.3|2267.7|2259.7|2266.3|2258.3|1
1770205490000|2026-02-04 11:44:50|2266.4|2258.4|2266.8|2258.8|2266.8|2258.8|2266.4|2258.4|0
1770205500000|2026-02-04 11:45:00|2268|2260|2268.5|2260.5|2268.5|2260.5|2268|2260|1
1770205510000|2026-02-04 11:45:10|2268.4|2260.4|2268.4|2260.4|2268.4|2260.4|2268.4|2260.4|1
1770205520000|2026-02-04 11:45:20|2268.3|2260.3|2268.7|2260.7|2268.7|2260.7|2268.3|2260.3|0
1770205530000|2026-02-04 11:45:30|2268.6|2260.6|2268.6|2260.6|2268.7|2260.7|2268.6|2260.6|0
1770205540000|2026-02-04 11:45:40|2268.7|2260.7|2268.7|2260.7|2268.7|2260.7|2268.6|2260.6|0
1770205550000|2026-02-04 11:45:50|2268.6|2260.6|2268.5|2260.5|2268.7|2260.7|2268.5|2260.5|0
1770205560000|2026-02-04 11:46:00|2268.4|2260.4|2268.5|2260.5|2268.5|2260.5|2268.2|2260.2|0
1770205570000|2026-02-04 11:46:10|2268.4|2260.4|2266.6|2258.6|2268.5|2260.5|2266.4|2258.4|1
1770205580000|2026-02-04 11:46:20|2266.4|2258.4|2266.6|2258.6|2266.6|2258.6|2266.2|2258.2|0
1770205590000|2026-02-04 11:46:30|2266.8|2258.8|2267.6|2259.6|2267.6|2259.6|2266.8|2258.8|0
1770205600000|2026-02-04 11:46:40|2267.7|2259.7|2267.3|2259.3|2267.7|2259.7|2267.3|2259.3|0
1770205610000|2026-02-04 11:46:50|2267.2|2259.2|2267.3|2259.3|2267.3|2259.3|2267.2|2259.2|0
1770205620000|2026-02-04 11:47:00|2267.2|2259.2|2267.9|2259.9|2267.9|2259.9|2267.1|2259.1|0
1770205640000|2026-02-04 11:47:20|2267.8|2259.8|2267.9|2259.9|2267.9|2259.9|2267.8|2259.8|0
1770205650000|2026-02-04 11:47:30|2267.8|2259.8|2262.2|2254.2|2267.9|2259.9|2262|2254|6
1770205660000|2026-02-04 11:47:40|2262.1|2254.1|2261.8|2253.8|2262.3|2254.3|2261.8|2253.8|0
1770205670000|2026-02-04 11:47:50|2261.6|2253.6|2262.3|2254.3|2262.3|2254.3|2261.6|2253.6|2
1770205680000|2026-02-04 11:48:00|2262.4|2254.4|2262.5|2254.5|2262.5|2254.5|2262.1|2254.1|1
1770205690000|2026-02-04 11:48:10|2262.7|2254.7|2264.2|2256.2|2264.2|2256.2|2262.7|2254.7|1
1770205700000|2026-02-04 11:48:20|2263.7|2255.7|2265.1|2257.1|2265.1|2258.8|2260.3|2255.7|1
1770205710000|2026-02-04 11:48:30|2265|2257|2265.3|2257.3|2265.3|2257.3|2264.2|2256.2|1
1770205720000|2026-02-04 11:48:40|2265.5|2257.5|2265.6|2257.6|2265.6|2257.6|2265.4|2257.4|1
1770205730000|2026-02-04 11:48:50|2265.4|2257.4|2265|2257|2265.5|2257.5|2264.9|2256.9|0
1770205740000|2026-02-04 11:49:00|2265.1|2257.1|2265.6|2257.6|2265.7|2257.7|2265.1|2257.1|0
1770205750000|2026-02-04 11:49:10|2265.7|2257.7|2265.9|2257.9|2266.1|2258.1|2265.7|2257.7|0
1770205760000|2026-02-04 11:49:20|2266|2258|2266|2258|2266|2258|2266|2258|0
1770205770000|2026-02-04 11:49:30|2265.9|2257.9|2266.1|2258.1|2266.1|2258.1|2265.9|2257.9|0
1770205780000|2026-02-04 11:49:40|2266.2|2258.2|2267.8|2259.8|2267.8|2259.8|2266.2|2258.2|2
1770205790000|2026-02-04 11:49:50|2267.7|2259.7|2267.7|2259.7|2267.7|2259.7|2267.7|2259.7|0
1770205800000|2026-02-04 11:50:00|2267.9|2259.9|2267.9|2259.9|2267.9|2259.9|2267.6|2259.6|1
1770205810000|2026-02-04 11:50:10|2268.6|2260.6|2268.3|2260.3|2269.3|2261.3|2268.3|2260.3|1
1770205820000|2026-02-04 11:50:20|2268.5|2260.5|2269.5|2261.5|2269.5|2261.5|2268.5|2260.5|0
1770205830000|2026-02-04 11:50:30|2269.4|2261.4|2269.4|2261.4|2269.5|2261.5|2269.4|2261.4|0
1770205840000|2026-02-04 11:50:40|2269.5|2261.5|2270|2262|2270|2262|2269.5|2261.5|0
1770205850000|2026-02-04 11:50:50|2270.1|2262.1|2270.1|2262.1|2270.2|2262.2|2269.9|2261.9|0
1770205860000|2026-02-04 11:51:00|2270.2|2262.2|2269.8|2261.8|2270.2|2262.2|2269.8|2261.8|0
1770205870000|2026-02-04 11:51:10|2269.4|2261.4|2270.4|2262.4|2270.4|2262.4|2269.4|2261.4|5
1770205880000|2026-02-04 11:51:20|2270.5|2262.5|2270.6|2262.6|2270.6|2262.6|2270.4|2262.4|0
1770205890000|2026-02-04 11:51:30|2270.9|2262.9|2272.5|2264.5|2272.6|2264.6|2270.9|2262.9|3
1770205900000|2026-02-04 11:51:40|2272.4|2264.4|2272.4|2264.4|2272.4|2264.4|2272.4|2264.4|0
1770205910000|2026-02-04 11:51:50|2270|2268.5|2272.7|2264.7|2272.9|2268.5|2270|2264.6|1
1770205920000|2026-02-04 11:52:00|2272.6|2264.6|2272.7|2264.7|2272.7|2264.7|2272.6|2264.6|0
1770205930000|2026-02-04 11:52:10|2272.6|2264.6|2272.6|2264.6|2272.6|2264.6|2272.6|2264.6|0
1770205940000|2026-02-04 11:52:20|2272.7|2264.7|2272.6|2264.6|2272.7|2264.7|2272.6|2264.6|0
1770205950000|2026-02-04 11:52:30|2272.7|2264.7|2272.7|2264.7|2272.7|2264.7|2272.7|2264.7|0
1770205960000|2026-02-04 11:52:40|2272.6|2264.6|2274.2|2266.2|2274.3|2266.3|2272.6|2264.6|2
1770205970000|2026-02-04 11:52:50|2276.5|2268.5|2276.5|2268.5|2276.5|2268.5|2276.2|2268.2|4
1770205980000|2026-02-04 11:53:00|2276.6|2268.6|2277.1|2269.1|2277.1|2269.1|2276.6|2268.6|0
1770205990000|2026-02-04 11:53:10|2277.2|2269.2|2277.4|2269.4|2277.5|2269.5|2277.2|2269.2|0
1770206000000|2026-02-04 11:53:20|2277.5|2269.5|2277.6|2269.6|2277.7|2269.7|2277.5|2269.5|0
1770206010000|2026-02-04 11:53:30|2277.8|2269.8|2279.8|2271.8|2280.1|2272.1|2277.8|2269.8|1
1770206020000|2026-02-04 11:53:40|2279.9|2271.9|2280.3|2272.3|2280.3|2272.3|2279.8|2271.8|0
1770206040000|2026-02-04 11:54:00|2279|2271|2279.5|2271.5|2279.5|2271.5|2279|2271|3
1770206050000|2026-02-04 11:54:10|2279.7|2271.7|2280.1|2272.1|2280.2|2272.2|2279.7|2271.7|0
1770206060000|2026-02-04 11:54:20|2280.2|2272.2|2280.1|2272.1|2280.2|2272.2|2280.1|2272.1|0
1770206070000|2026-02-04 11:54:30|2280.2|2272.2|2280.1|2272.1|2280.2|2272.2|2280.1|2272.1|1
1770206080000|2026-02-04 11:54:40|2280.2|2272.2|2277.5|2276|2280.4|2276|2277.5|2272.2|1
1770206090000|2026-02-04 11:54:50|2282.9|2274.9|2282.9|2274.9|2283.5|2275.5|2282.9|2274.9|2
1770206100000|2026-02-04 11:55:00|2283|2275|2282.8|2274.8|2283|2277.8|2279.3|2274.8|5
1770206110000|2026-02-04 11:55:10|2282.9|2274.9|2283|2275|2283|2275|2282.9|2274.9|1
1770206120000|2026-02-04 11:55:20|2283.1|2275.1|2283|2275|2283.1|2277.7|2279.2|2275|1
1770206130000|2026-02-04 11:55:30|2279.5|2278|2284.2|2276.2|2284.2|2278|2279.3|2273.9|7
1770206140000|2026-02-04 11:55:40|2284.5|2276.5|2284.3|2276.3|2284.5|2276.5|2284.1|2276.1|0
1770206150000|2026-02-04 11:55:50|2285.4|2277.4|2286.2|2278.2|2287.3|2283.1|2282.3|2277.2|6
1770206160000|2026-02-04 11:56:00|2286.1|2278.1|2285.9|2277.9|2286.1|2281.9|2283.4|2277.9|1
1770206170000|2026-02-04 11:56:10|2285.8|2277.8|2286.1|2278.1|2286.2|2278.2|2285.8|2277.8|2
1770206180000|2026-02-04 11:56:20|2282.6|2281.1|2285.4|2277.4|2285.6|2281.1|2281.9|2276.8|8
1770206190000|2026-02-04 11:56:30|2285.3|2277.3|2285.8|2277.8|2286|2280.6|2282|2277.3|2
1770206200000|2026-02-04 11:56:40|2285.9|2277.9|2286.5|2278.5|2286.6|2278.6|2285.9|2277.9|2
1770206210000|2026-02-04 11:56:50|2286.6|2278.6|2287.3|2279.3|2287.3|2279.3|2286.5|2278.5|1
1770206220000|2026-02-04 11:57:00|2287.5|2279.5|2284.3|2282.8|2287.6|2282.8|2284.2|2279.5|0
1770206230000|2026-02-04 11:57:10|2284.2|2282.7|2286.9|2278.9|2286.9|2282.7|2284.2|2278.8|2
1770206240000|2026-02-04 11:57:20|2287.1|2279.1|2288.4|2280.4|2288.4|2280.4|2287.1|2279.1|1
1770206250000|2026-02-04 11:57:30|2288.3|2280.3|2289.1|2281.1|2289.1|2283.4|2284.8|2280.1|1
1770206260000|2026-02-04 11:57:40|2289.2|2281.2|2289.3|2281.3|2289.3|2284.4|2285.8|2281|0
1770206270000|2026-02-04 11:57:50|2286|2284.5|2288|2280|2289.3|2284.5|2285.9|2280|4
1770206280000|2026-02-04 11:58:00|2287.8|2279.8|2287.8|2279.8|2287.8|2279.8|2287.7|2279.7|0
1770206290000|2026-02-04 11:58:10|2288|2280|2287.1|2279.1|2288.5|2280.5|2286.1|2278.1|1
1770206300000|2026-02-04 11:58:20|2286.9|2278.9|2287.4|2279.4|2287.4|2279.4|2286.7|2278.7|0
1770206310000|2026-02-04 11:58:30|2287.5|2279.5|2287.9|2279.9|2287.9|2279.9|2287.5|2279.5|0
1770206320000|2026-02-04 11:58:40|2288|2280|2288.7|2280.7|2288.7|2280.7|2288|2280|0
1770206330000|2026-02-04 11:58:50|2288.5|2280.5|2290.1|2282.1|2290.1|2282.1|2287.8|2279.8|8
1770206340000|2026-02-04 11:59:00|2290.2|2282.2|2291.8|2283.8|2291.8|2285.9|2287.4|2282.2|1
1770206350000|2026-02-04 11:59:10|2292.6|2284.6|2292.6|2284.6|2293.1|2287.7|2289|2284.4|2
1770206360000|2026-02-04 11:59:20|2289.1|2287.6|2291.7|2283.7|2292.6|2287.6|2289.1|2283.5|1
1770206370000|2026-02-04 11:59:30|2291.5|2283.5|2292.2|2284.2|2292.5|2286.7|2288.1|2283.5|2
1770206380000|2026-02-04 11:59:40|2292|2284|2292.5|2284.5|2292.5|2284.5|2292|2284|0
1770206390000|2026-02-04 11:59:50|2292.3|2284.3|2292.6|2284.6|2292.6|2284.6|2292.2|2284.2|0
1770206400000|2026-02-04 12:00:00|2293.3|2285.3|2290.6|2289.1|2293.7|2289.1|2290.4|2284.3|4
1770206410000|2026-02-04 12:00:10|2290.5|2289|2290.4|2282.4|2294.9|2289.3|2289.6|2281.6|12
1770206420000|2026-02-04 12:00:20|2290.5|2282.5|2292.4|2284.4|2292.4|2284.4|2290.5|2282.5|1
1770206430000|2026-02-04 12:00:30|2292.5|2284.5|2292.9|2284.9|2293.2|2285.2|2292.2|2284.2|0
1770206440000|2026-02-04 12:00:40|2291.4|2283.4|2292.9|2284.9|2292.9|2284.9|2291|2283|2
1770206450000|2026-02-04 12:00:50|2293|2285|2293|2285|2293|2285|2292.9|2284.9|0
1770206460000|2026-02-04 12:01:00|2293.1|2285.1|2296.9|2288.9|2296.9|2288.9|2293.1|2285.1|1
1770206470000|2026-02-04 12:01:10|2297.2|2289.2|2297.3|2289.3|2297.4|2289.4|2296.2|2288.2|3
1770206480000|2026-02-04 12:01:20|2297.4|2289.4|2297.9|2289.9|2298.2|2290.2|2297.2|2289.2|5
1770206490000|2026-02-04 12:01:30|2294.5|2293|2296.7|2288.7|2298.1|2293|2294.5|2288.7|1
1770206500000|2026-02-04 12:01:40|2296.8|2288.8|2297|2289|2297.2|2293|2294|2288.8|9
1770206510000|2026-02-04 12:01:50|2296.7|2288.7|2294.2|2292.7|2297.3|2292.7|2294.2|2288.7|25
1770206520000|2026-02-04 12:02:00|2294.3|2292.8|2296.9|2288.9|2297.3|2292.8|2294.3|2288.5|6
1770206530000|2026-02-04 12:02:10|2296.6|2288.6|2296.2|2288.2|2296.6|2288.6|2296.2|2288.2|2
1770206540000|2026-02-04 12:02:20|2296.3|2288.3|2296.1|2288.1|2296.3|2288.3|2296.1|2288.1|0
1770206550000|2026-02-04 12:02:30|2295.5|2287.5|2296.1|2288.1|2296.1|2288.1|2295.5|2287.5|2
1770206560000|2026-02-04 12:02:40|2296|2288|2292.8|2291.3|2296|2291.3|2292.7|2288|0
1770206570000|2026-02-04 12:02:50|2296.3|2288.3|2296.9|2288.9|2298.2|2293.5|2293.3|2288.3|4
1770206580000|2026-02-04 12:03:00|2297|2289|2297|2289|2297.1|2289.1|2296.9|2288.9|0
1770206590000|2026-02-04 12:03:10|2297.1|2289.1|2297.1|2289.1|2297.2|2289.2|2297.1|2289.1|0
1770206600000|2026-02-04 12:03:20|2296.7|2288.7|2296.8|2288.8|2297|2289|2296.6|2288.6|2
1770206610000|2026-02-04 12:03:30|2296.7|2288.7|2296.9|2288.9|2296.9|2288.9|2296.7|2288.7|0
1770206620000|2026-02-04 12:03:40|2297|2289|2297.6|2289.6|2297.6|2289.6|2297|2289|2
1770206630000|2026-02-04 12:03:50|2297.4|2289.4|2297.6|2289.6|2297.6|2289.6|2297.3|2289.3|0
1770206640000|2026-02-04 12:04:00|2297.8|2289.8|2298|2290|2298|2290|2297.8|2289.8|0
1770206650000|2026-02-04 12:04:10|2297.9|2289.9|2296.9|2288.9|2297.9|2292.9|2294.2|2288.4|1
1770206660000|2026-02-04 12:04:20|2297|2289|2297.9|2289.9|2298.1|2290.1|2297|2289|2
1770206670000|2026-02-04 12:04:30|2297.7|2289.7|2296.2|2288.2|2298.1|2290.1|2296.2|2288.2|3
1770206680000|2026-02-04 12:04:40|2296.4|2288.4|2295.9|2287.9|2296.4|2288.4|2295.9|2287.9|5
1770206690000|2026-02-04 12:04:50|2295.8|2287.8|2296.1|2288.1|2296.1|2288.1|2295.8|2287.8|0
1770206700000|2026-02-04 12:05:00|2297.2|2289.2|2296.7|2288.7|2297.7|2289.7|2296.1|2288.1|4
1770206710000|2026-02-04 12:05:10|2297.7|2289.7|2299.1|2291.1|2299.1|2291.1|2297.7|2289.7|2
1770206720000|2026-02-04 12:05:20|2299|2291|2299.8|2291.8|2299.8|2291.8|2299|2291|2
1770206730000|2026-02-04 12:05:30|2296.3|2294.8|2299.8|2291.8|2299.8|2294.8|2296.3|2291.8|0
1770206740000|2026-02-04 12:05:40|2299.9|2291.9|2301.9|2293.9|2301.9|2295.3|2296.7|2291.9|1
1770206750000|2026-02-04 12:05:50|2298.4|2296.9|2301.7|2293.7|2301.7|2296.9|2298.4|2293.7|1
1770206760000|2026-02-04 12:06:00|2299|2291|2299.9|2291.9|2300.2|2292.2|2299|2291|7
1770206770000|2026-02-04 12:06:10|2300|2292|2299.1|2291.1|2300|2295.7|2297.1|2291.1|3
1770206780000|2026-02-04 12:06:20|2299|2291|2299.1|2291.1|2299.2|2291.2|2299|2291|3
1770206790000|2026-02-04 12:06:30|2299.2|2291.2|2296.1|2294.6|2299.2|2294.6|2296|2291.2|0
1770206800000|2026-02-04 12:06:40|2296|2294.5|2296|2294.5|2296|2294.5|2296|2294.5|0
1770206810000|2026-02-04 12:06:50|2298.6|2290.6|2298|2290|2298.6|2290.6|2297.5|2289.5|2
1770206820000|2026-02-04 12:07:00|2297.9|2289.9|2297.7|2289.7|2297.9|2289.9|2297.7|2289.7|0
1770206830000|2026-02-04 12:07:10|2297.5|2289.5|2298.2|2290.2|2298.2|2290.2|2297.5|2289.5|0
1770206840000|2026-02-04 12:07:20|2298.3|2290.3|2297.1|2289.1|2298.3|2290.3|2297.1|2289.1|1
1770206850000|2026-02-04 12:07:30|2297.5|2289.5|2297.6|2289.6|2298.9|2290.9|2297.5|2289.5|4
1770206860000|2026-02-04 12:07:40|2297.3|2289.3|2296|2288|2297.3|2289.3|2295.9|2287.9|2
1770206870000|2026-02-04 12:07:50|2295.9|2287.9|2294.8|2286.8|2295.9|2287.9|2294.6|2286.6|0
1770206880000|2026-02-04 12:08:00|2294.9|2286.9|2294.4|2286.4|2295.1|2287.1|2294.4|2286.4|0
1770206890000|2026-02-04 12:08:10|2294.5|2286.5|2294|2286|2295.1|2287.1|2293.9|2285.9|0
1770206900000|2026-02-04 12:08:20|2293.9|2285.9|2293.9|2285.9|2293.9|2285.9|2293.9|2285.9|0
1770206910000|2026-02-04 12:08:30|2293.7|2285.7|2291.7|2283.7|2293.7|2285.7|2291.7|2283.7|4
1770206920000|2026-02-04 12:08:40|2292.1|2284.1|2291.6|2283.6|2292.2|2284.2|2291.6|2283.6|0
1770206930000|2026-02-04 12:08:50|2290.9|2282.9|2291.2|2283.2|2291.2|2283.2|2290.8|2282.8|1
1770206940000|2026-02-04 12:09:00|2291|2283|2289.8|2281.8|2291|2283|2289.5|2281.5|1
1770206950000|2026-02-04 12:09:10|2289.7|2281.7|2288.3|2280.3|2289.8|2281.8|2288.1|2280.1|1
1770206960000|2026-02-04 12:09:20|2288.2|2280.2|2287.4|2279.4|2288.6|2280.6|2287.4|2279.4|0
1770206970000|2026-02-04 12:09:30|2287.5|2279.5|2287.5|2279.5|2287.8|2283.8|2285.3|2279.4|3
1770206990000|2026-02-04 12:09:50|2287.7|2279.7|2287.3|2279.3|2287.9|2279.9|2287.1|2279.1|2
1770207000000|2026-02-04 12:10:00|2287.4|2279.4|2287.4|2279.4|2287.7|2279.7|2287.4|2279.4|0
1770207010000|2026-02-04 12:10:10|2287.3|2279.3|2285.6|2277.6|2287.3|2279.3|2285.6|2277.6|2
1770207020000|2026-02-04 12:10:20|2285.7|2277.7|2285.4|2277.4|2286|2280.4|2281.9|2276.7|1
1770207030000|2026-02-04 12:10:30|2285.2|2277.2|2285.7|2277.7|2286.2|2279.2|2280.7|2277.2|1
1770207040000|2026-02-04 12:10:40|2285.8|2277.8|2285.9|2277.9|2285.9|2277.9|2285.8|2277.8|0
1770207050000|2026-02-04 12:10:50|2286.1|2278.1|2288.1|2280.1|2288.1|2280.1|2285.9|2277.9|2
1770207060000|2026-02-04 12:11:00|2288.2|2280.2|2288|2280|2288.3|2282.8|2284.3|2278.7|0
1770207070000|2026-02-04 12:11:10|2288.3|2280.3|2289.6|2281.6|2289.6|2281.6|2288.2|2280.2|0
1770207080000|2026-02-04 12:11:20|2289.8|2281.8|2289.3|2281.3|2290.1|2282.1|2289.3|2281.3|0
1770207090000|2026-02-04 12:11:30|2289.5|2281.5|2288.8|2280.8|2289.5|2281.5|2288.8|2280.8|0
1770207100000|2026-02-04 12:11:40|2288.9|2280.9|2289.4|2281.4|2289.4|2281.4|2288.9|2280.9|0
1770207110000|2026-02-04 12:11:50|2289.6|2281.6|2290.3|2282.3|2290.4|2282.4|2289.6|2281.6|0
1770207120000|2026-02-04 12:12:00|2290.4|2282.4|2290|2282|2290.4|2282.4|2290|2282|0
1770207130000|2026-02-04 12:12:10|2290.1|2282.1|2290.1|2282.1|2290.1|2282.1|2290.1|2282.1|0
1770207140000|2026-02-04 12:12:20|2290.2|2282.2|2290.2|2282.2|2290.2|2282.2|2290.2|2282.2|0
1770207160000|2026-02-04 12:12:40|2287|2285.5|2290.8|2282.8|2290.8|2287|2287|2282.8|2
1770207170000|2026-02-04 12:12:50|2291.1|2283.1|2291.6|2283.6|2291.6|2283.6|2290.8|2282.8|0
1770207180000|2026-02-04 12:13:00|2291.5|2283.5|2292.2|2284.2|2292.2|2286.5|2287.9|2283.2|1
1770207190000|2026-02-04 12:13:10|2292.4|2284.4|2292.2|2284.2|2292.4|2284.4|2292.2|2284.2|2
1770207210000|2026-02-04 12:13:30|2289|2287.5|2292.6|2284.6|2292.6|2287.5|2289|2284.6|0
1770207220000|2026-02-04 12:13:40|2292.5|2284.5|2289.3|2287.8|2292.5|2287.8|2289.2|2284.4|0
1770207240000|2026-02-04 12:14:00|2289.4|2287.9|2289.4|2287.9|2289.4|2287.9|2289.4|2287.9|0
1770207270000|2026-02-04 12:14:30|2292.1|2284.1|2292.3|2284.3|2292.3|2284.3|2292.1|2284.1|2
1770207280000|2026-02-04 12:14:40|2292.2|2284.2|2293.4|2285.4|2293.4|2287.7|2288.9|2284.1|3
1770207290000|2026-02-04 12:14:50|2293.3|2285.3|2293.9|2285.9|2294.6|2286.6|2293.2|2285.2|1
1770207300000|2026-02-04 12:15:00|2293.7|2285.7|2295.3|2287.3|2295.7|2287.7|2293.6|2285.6|1
1770207310000|2026-02-04 12:15:10|2295.4|2287.4|2295.6|2287.6|2295.6|2287.6|2295.4|2287.4|0
1770207320000|2026-02-04 12:15:20|2295.8|2287.8|2296.2|2288.2|2296.2|2288.2|2295.8|2287.8|0
1770207340000|2026-02-04 12:15:40|2293.2|2291.7|2297.1|2289.1|2297.1|2291.7|2292.9|2288.2|5
1770207350000|2026-02-04 12:15:50|2297.4|2289.4|2297.5|2289.5|2297.9|2289.9|2297.1|2289.1|1
1770207360000|2026-02-04 12:16:00|2293.9|2292.4|2298.1|2290.1|2298.2|2292.4|2293.9|2289.2|0
1770207370000|2026-02-04 12:16:10|2298.2|2290.2|2298.5|2290.5|2298.5|2290.5|2298.2|2290.2|0
1770207380000|2026-02-04 12:16:20|2298.6|2290.6|2299|2291|2299.1|2291.1|2298.5|2290.5|0
1770207390000|2026-02-04 12:16:30|2299.2|2291.2|2300|2292|2300.1|2292.1|2299.2|2291.2|0
1770207400000|2026-02-04 12:16:40|2300.1|2292.1|2298.7|2290.7|2300.1|2294.8|2296.3|2290.7|1
1770207410000|2026-02-04 12:16:50|2298.8|2290.8|2299.3|2291.3|2299.3|2291.3|2298.8|2290.8|0
1770207420000|2026-02-04 12:17:00|2299.5|2291.5|2298.8|2290.8|2299.6|2291.6|2298.8|2290.8|1
1770207430000|2026-02-04 12:17:10|2299.1|2291.1|2298.9|2290.9|2299.3|2291.3|2298.5|2290.5|0
1770207440000|2026-02-04 12:17:20|2298.7|2290.7|2298.9|2290.9|2299.1|2291.1|2298.7|2290.7|1
1770207450000|2026-02-04 12:17:30|2299|2291|2298.9|2290.9|2299|2291|2298.9|2290.9|0
1770207460000|2026-02-04 12:17:40|2299.1|2291.1|2298.7|2290.7|2299.1|2293.7|2295.2|2290.7|0
1770207470000|2026-02-04 12:17:50|2298.6|2290.6|2295.3|2293.8|2298.6|2293.8|2295.2|2290.6|0
1770207480000|2026-02-04 12:18:00|2295.1|2293.6|2296.3|2288.3|2296.3|2293.8|2295.1|2288.3|3
1770207490000|2026-02-04 12:18:10|2296.2|2288.2|2296.6|2288.6|2296.7|2288.7|2296.2|2288.2|0
1770207500000|2026-02-04 12:18:20|2296.7|2288.7|2297.3|2289.3|2297.4|2289.4|2296.7|2288.7|0
1770207510000|2026-02-04 12:18:30|2297.1|2289.1|2296.7|2288.7|2297.1|2289.1|2296.6|2288.6|0
1770207520000|2026-02-04 12:18:40|2296.6|2288.6|2296.6|2288.6|2296.6|2288.6|2296.6|2288.6|0
1770207530000|2026-02-04 12:18:50|2296|2288|2295.6|2287.6|2296|2288|2295.6|2287.6|0
1770207540000|2026-02-04 12:19:00|2295.5|2287.5|2295.4|2287.4|2296|2288|2295.2|2287.2|1
1770207550000|2026-02-04 12:19:10|2295.3|2287.3|2295|2287|2295.3|2287.3|2294.8|2286.8|0
1770207560000|2026-02-04 12:19:20|2294.8|2286.8|2294.7|2286.7|2294.9|2286.9|2294.7|2286.7|0
1770207570000|2026-02-04 12:19:30|2291.4|2289.9|2294.8|2286.8|2294.9|2289.9|2291.4|2286.8|0
1770207580000|2026-02-04 12:19:40|2291.4|2289.9|2294.7|2286.7|2294.8|2289.9|2291.4|2286.7|0
1770207590000|2026-02-04 12:19:50|2290.7|2289.2|2296|2288|2296.1|2290.1|2290.7|2287.5|2
1770207600000|2026-02-04 12:20:00|2296.1|2288.1|2296|2288|2296.1|2288.1|2296|2288|0
1770207610000|2026-02-04 12:20:10|2296.1|2288.1|2296|2288|2296.1|2288.1|2296|2288|0
1770207620000|2026-02-04 12:20:20|2295.9|2287.9|2295.9|2287.9|2295.9|2287.9|2295.9|2287.9|0
1770207630000|2026-02-04 12:20:30|2295.8|2287.8|2295|2287|2295.8|2287.8|2295|2287|0
1770207640000|2026-02-04 12:20:40|2295.5|2287.5|2295.1|2287.1|2295.5|2287.5|2295.1|2287.1|4
1770207670000|2026-02-04 12:21:10|2295|2287|2293|2285|2295|2287|2292.5|2284.5|9
1770207680000|2026-02-04 12:21:20|2293.1|2285.1|2293.3|2285.3|2294.2|2288.8|2290.3|2285.1|0
1770207690000|2026-02-04 12:21:30|2290.3|2288.8|2290.3|2288.8|2293.3|2288.8|2290.3|2285.3|0
1770207700000|2026-02-04 12:21:40|2293.3|2285.3|2290.3|2288.8|2293.3|2288.8|2290.3|2285.3|0
1770207710000|2026-02-04 12:21:50|2290.4|2288.9|2296|2288|2296|2288.9|2290.4|2287.2|1
1770207720000|2026-02-04 12:22:00|2294|2286|2294.2|2286.2|2294.3|2286.3|2294|2286|2
1770207730000|2026-02-04 12:22:10|2294|2286|2294.2|2286.2|2294.2|2286.2|2294|2286|0
1770207740000|2026-02-04 12:22:20|2294|2286|2294.4|2286.4|2294.4|2286.4|2294|2286|0
1770207750000|2026-02-04 12:22:30|2294.5|2286.5|2290.9|2289.4|2294.8|2289.4|2290.9|2286.5|0
1770207760000|2026-02-04 12:22:40|2290.6|2289.1|2290.6|2289.1|2290.6|2289.1|2290.6|2289.1|0
1770207770000|2026-02-04 12:22:50|2294.8|2286.8|2295.2|2287.2|2295.3|2287.3|2294.8|2286.8|1
1770207780000|2026-02-04 12:23:00|2295.3|2287.3|2295.4|2287.4|2295.5|2287.5|2295.3|2287.3|0
1770207790000|2026-02-04 12:23:10|2292|2290.5|2293.1|2285.1|2293.4|2290.5|2292|2284.9|2
1770207800000|2026-02-04 12:23:20|2293.2|2285.2|2293.3|2285.3|2293.3|2285.3|2293.2|2285.2|0
1770207810000|2026-02-04 12:23:30|2295.5|2287.5|2295.2|2287.2|2295.5|2287.5|2295.2|2287.2|1
1770207820000|2026-02-04 12:23:40|2295.3|2287.3|2296.6|2288.6|2296.7|2288.7|2295.3|2287.3|0
1770207830000|2026-02-04 12:23:50|2296.4|2288.4|2296.3|2288.3|2296.4|2288.4|2296.3|2288.3|0
1770207840000|2026-02-04 12:24:00|2296.4|2288.4|2296.6|2288.6|2296.6|2291.4|2292.9|2288.3|1
1770207870000|2026-02-04 12:24:30|2296.7|2288.7|2297.2|2289.2|2297.6|2289.6|2296.7|2288.7|2
1770207880000|2026-02-04 12:24:40|2297.8|2289.8|2297.7|2289.7|2297.8|2289.8|2297.5|2289.5|0
1770207890000|2026-02-04 12:24:50|2297.6|2289.6|2297.9|2289.9|2298.1|2292.9|2294.4|2289.4|2
1770207900000|2026-02-04 12:25:00|2294.4|2292.9|2296|2288|2297.7|2292.9|2294|2287.8|2
1770207910000|2026-02-04 12:25:10|2296.6|2288.6|2296.3|2288.3|2297.2|2289.2|2296.3|2288.3|0
1770207920000|2026-02-04 12:25:20|2296.4|2288.4|2296.5|2288.5|2296.5|2288.5|2296.3|2288.3|0
1770207930000|2026-02-04 12:25:30|2296.4|2288.4|2296.3|2288.3|2296.5|2288.5|2296.3|2288.3|0
1770207940000|2026-02-04 12:25:40|2296.2|2288.2|2296.3|2288.3|2296.3|2288.3|2296.1|2288.1|0
1770207960000|2026-02-04 12:26:00|2296|2288|2294.6|2286.6|2296|2291.1|2292.6|2286.6|1
1770207970000|2026-02-04 12:26:10|2294.7|2286.7|2295.1|2287.1|2295.1|2287.1|2294.7|2286.7|0
1770207980000|2026-02-04 12:26:20|2295|2287|2295|2287|2295|2287|2295|2287|0
1770207990000|2026-02-04 12:26:30|2295.1|2287.1|2295.2|2287.2|2295.2|2287.2|2295.1|2287.1|0
1770208000000|2026-02-04 12:26:40|2295.1|2287.1|2295.4|2287.4|2295.4|2287.4|2295.1|2287.1|0
1770208010000|2026-02-04 12:26:50|2295.1|2287.1|2294.6|2286.6|2295.1|2287.1|2294.6|2286.6|0
1770208020000|2026-02-04 12:27:00|2294.2|2286.2|2294.1|2286.1|2294.4|2286.4|2294.1|2286.1|0
1770208030000|2026-02-04 12:27:10|2294.2|2286.2|2294.2|2286.2|2294.2|2286.2|2294.2|2286.2|0
1770208040000|2026-02-04 12:27:20|2294.1|2286.1|2294.2|2286.2|2294.2|2286.2|2294.1|2286.1|0
1770208050000|2026-02-04 12:27:30|2294.1|2286.1|2294.2|2286.2|2294.2|2286.2|2294.1|2286.1|0
1770208060000|2026-02-04 12:27:40|2294.4|2286.4|2294.2|2286.2|2294.4|2286.4|2294.2|2286.2|0
1770208070000|2026-02-04 12:27:50|2294.1|2286.1|2294.1|2286.1|2294.1|2286.1|2294.1|2286.1|1
1770208080000|2026-02-04 12:28:00|2294.2|2286.2|2294.6|2286.6|2294.6|2286.6|2294.1|2286.1|3
1770208090000|2026-02-04 12:28:10|2294.5|2286.5|2294.5|2286.5|2294.6|2286.6|2294.5|2286.5|0
1770208100000|2026-02-04 12:28:20|2294.4|2286.4|2294.4|2286.4|2294.4|2286.4|2294.1|2286.1|0
1770208110000|2026-02-04 12:28:30|2294.3|2286.3|2294.4|2286.4|2294.4|2286.4|2294.3|2286.3|0
1770208130000|2026-02-04 12:28:50|2294.3|2286.3|2294.2|2286.2|2294.3|2286.3|2294.1|2286.1|0
1770208140000|2026-02-04 12:29:00|2294.1|2286.1|2293.2|2285.2|2294.1|2289.1|2290.5|2285.1|4
1770208150000|2026-02-04 12:29:10|2293.4|2285.4|2294|2286|2294|2286|2292.9|2284.9|2
1770208160000|2026-02-04 12:29:20|2293.7|2285.7|2293.7|2285.7|2294.1|2286.1|2293.7|2285.7|0
1770208170000|2026-02-04 12:29:30|2293.8|2285.8|2293.6|2285.6|2293.8|2285.8|2293.6|2285.6|0
1770208180000|2026-02-04 12:29:40|2293.8|2285.8|2293.6|2285.6|2293.9|2285.9|2293.6|2285.6|0
1770208190000|2026-02-04 12:29:50|2293.7|2285.7|2294|2286|2294|2286|2293.7|2285.7|0
1770208200000|2026-02-04 12:30:00|2293.9|2285.9|2294.2|2286.2|2294.2|2289.6|2291.1|2285.7|1
1770208220000|2026-02-04 12:30:20|2291|2289.5|2295.1|2287.1|2295.4|2289.7|2291|2287.1|2
1770208230000|2026-02-04 12:30:30|2294.9|2286.9|2295.1|2287.1|2295.1|2287.1|2294.8|2286.8|0
1770208240000|2026-02-04 12:30:40|2294.9|2286.9|2295.4|2287.4|2295.4|2287.4|2294.8|2286.8|2
1770208250000|2026-02-04 12:30:50|2293|2291.5|2294|2286|2295.4|2291.5|2293|2286|2
1770208260000|2026-02-04 12:31:00|2294.1|2286.1|2294.8|2286.8|2294.8|2286.8|2294.1|2286.1|0
1770208270000|2026-02-04 12:31:10|2295.1|2287.1|2296.5|2288.5|2296.5|2288.5|2295.1|2287.1|0
1770208280000|2026-02-04 12:31:20|2296.6|2288.6|2296.3|2288.3|2296.7|2288.7|2295.9|2287.9|0
1770208290000|2026-02-04 12:31:30|2296.2|2288.2|2295.9|2287.9|2296.2|2288.2|2295.5|2287.5|0
1770208300000|2026-02-04 12:31:40|2296|2288|2296.1|2288.1|2296.1|2288.1|2295.9|2287.9|0
1770208310000|2026-02-04 12:31:50|2296.3|2288.3|2296.4|2288.4|2296.4|2288.4|2295.7|2287.7|0
1770208320000|2026-02-04 12:32:00|2296.3|2288.3|2295.5|2287.5|2296.3|2288.3|2295.5|2287.5|0
1770208330000|2026-02-04 12:32:10|2295.6|2287.6|2296.4|2288.4|2296.5|2291.3|2292.8|2287.5|2
1770208340000|2026-02-04 12:32:20|2296.5|2288.5|2296.6|2288.6|2296.7|2288.7|2296.5|2288.5|1
1770208350000|2026-02-04 12:32:30|2296.5|2288.5|2295.6|2287.6|2296.6|2288.6|2295.6|2287.6|0
1770208360000|2026-02-04 12:32:40|2295.7|2287.7|2296.4|2288.4|2296.6|2288.6|2295.7|2287.7|0
1770208370000|2026-02-04 12:32:50|2296.2|2288.2|2297|2289|2297.1|2289.1|2296.2|2288.2|1
1770208380000|2026-02-04 12:33:00|2297.1|2289.1|2297|2289|2297.1|2292.5|2294|2288.6|0
1770208390000|2026-02-04 12:33:10|2297.1|2289.1|2295.6|2287.6|2297.9|2292.8|2294.1|2287.2|7
1770208400000|2026-02-04 12:33:20|2295.7|2287.7|2297.4|2289.4|2297.6|2289.6|2295.6|2287.6|1
1770208410000|2026-02-04 12:33:30|2293.6|2292.1|2298.6|2290.6|2298.6|2292.1|2293.6|2289.3|2
1770208420000|2026-02-04 12:33:40|2298.5|2290.5|2298.6|2290.6|2298.7|2290.7|2298.5|2290.5|0
1770208430000|2026-02-04 12:33:50|2298.7|2290.7|2298.5|2290.5|2298.7|2290.7|2298.4|2290.4|0
1770208440000|2026-02-04 12:34:00|2298.6|2290.6|2298.8|2290.8|2298.9|2290.9|2298.6|2290.6|0
1770208450000|2026-02-04 12:34:10|2295.6|2294.1|2295.8|2294.3|2299|2294.3|2295.6|2291|0
1770208460000|2026-02-04 12:34:20|2295.9|2294.4|2299.7|2291.7|2300.9|2295.8|2295.9|2291.7|6
1770208470000|2026-02-04 12:34:30|2299.5|2291.5|2297.7|2289.7|2299.6|2295.5|2297|2289.5|2
1770208480000|2026-02-04 12:34:40|2297.3|2289.3|2297.7|2289.7|2297.7|2293.1|2293.4|2289.2|1
1770208490000|2026-02-04 12:34:50|2297.6|2289.6|2297.4|2289.4|2297.7|2289.7|2297.3|2289.3|0
1770208500000|2026-02-04 12:35:00|2297.3|2289.3|2295.5|2287.5|2297.4|2289.4|2295.5|2287.5|0
1770208510000|2026-02-04 12:35:10|2295.4|2287.4|2295.4|2287.4|2295.5|2287.5|2295.4|2287.4|0
1770208520000|2026-02-04 12:35:20|2295.5|2287.5|2295.4|2287.4|2295.5|2287.5|2295.3|2287.3|0
1770208530000|2026-02-04 12:35:30|2295.3|2287.3|2295.1|2287.1|2295.3|2287.3|2295.1|2287.1|2
1770208540000|2026-02-04 12:35:40|2294.9|2286.9|2294|2286|2294.9|2286.9|2293.8|2285.8|3
1770208550000|2026-02-04 12:35:50|2294.2|2286.2|2294|2286|2294.2|2286.2|2293.7|2285.7|5
1770208560000|2026-02-04 12:36:00|2293.9|2285.9|2293.4|2285.4|2294.3|2286.3|2293.4|2285.4|8
1770208570000|2026-02-04 12:36:10|2291.5|2283.5|2292.5|2284.5|2292.5|2284.5|2291.5|2283.5|5
1770208580000|2026-02-04 12:36:20|2293.8|2285.8|2293.8|2285.8|2293.8|2285.8|2293.8|2285.8|1
1770208590000|2026-02-04 12:36:30|2293.6|2285.6|2293.7|2285.7|2293.9|2285.9|2293.5|2285.5|0
1770208600000|2026-02-04 12:36:40|2290.2|2288.7|2291.6|2283.6|2292.3|2288.7|2289.6|2283.6|1
1770208610000|2026-02-04 12:36:50|2291.4|2283.4|2291.2|2283.2|2291.4|2283.4|2291.2|2283.2|0
1770208620000|2026-02-04 12:37:00|2291.1|2283.1|2291.3|2283.3|2291.3|2283.3|2291|2283|0
1770208630000|2026-02-04 12:37:10|2290.3|2282.3|2286.9|2285.4|2290.8|2285.5|2286.9|2282.3|2
1770208640000|2026-02-04 12:37:20|2289.8|2281.8|2286.5|2285|2289.8|2285|2286.5|2281.8|2
1770208650000|2026-02-04 12:37:30|2286.3|2284.8|2287.3|2285.8|2291.3|2285.8|2286.3|2281.8|2
1770208660000|2026-02-04 12:37:40|2290.9|2282.9|2291.7|2283.7|2292|2285.8|2287.3|2282.8|2
1770208670000|2026-02-04 12:37:50|2291.5|2283.5|2290|2282|2291.5|2283.5|2290|2282|1
1770208680000|2026-02-04 12:38:00|2286.5|2285|2286.5|2285|2290|2285|2286.5|2281.9|0
1770208690000|2026-02-04 12:38:10|2286.4|2284.9|2285.5|2284|2289.5|2284.9|2285.5|2280.8|1
1770208700000|2026-02-04 12:38:20|2288.6|2280.6|2291.4|2283.4|2292.4|2286.2|2285.2|2280.6|3
1770208710000|2026-02-04 12:38:30|2291.3|2283.3|2289.7|2281.7|2291.3|2285.8|2287.3|2281.7|1
1770208720000|2026-02-04 12:38:40|2289.5|2281.5|2289.2|2281.2|2289.7|2281.7|2289.2|2281.2|0
1770208730000|2026-02-04 12:38:50|2288.6|2280.6|2288.3|2280.3|2288.6|2280.6|2288.1|2280.1|0
1770208740000|2026-02-04 12:39:00|2288.2|2280.2|2287.9|2279.9|2288.2|2280.2|2287.9|2279.9|0
1770208760000|2026-02-04 12:39:20|2287.8|2279.8|2288.2|2280.2|2288.2|2280.2|2287.8|2279.8|0
1770208770000|2026-02-04 12:39:30|2288.4|2280.4|2288.8|2280.8|2289.7|2281.7|2288.4|2280.4|1
1770208780000|2026-02-04 12:39:40|2288.9|2280.9|2288.3|2280.3|2288.9|2280.9|2288.3|2280.3|0
1770208790000|2026-02-04 12:39:50|2284.3|2282.8|2284.2|2282.7|2284.3|2282.8|2284.2|2282.7|0
1770208800000|2026-02-04 12:40:00|2288.1|2280.1|2288.3|2280.3|2288.3|2280.3|2288|2280|2
1770208810000|2026-02-04 12:40:10|2288.2|2280.2|2288.4|2280.4|2288.4|2280.4|2288.2|2280.2|0
1770208820000|2026-02-04 12:40:20|2288.3|2280.3|2288.6|2280.6|2288.8|2280.8|2288.3|2280.3|0
1770208830000|2026-02-04 12:40:30|2288.7|2280.7|2288.4|2280.4|2289.1|2281.1|2288.4|2280.4|0
1770208840000|2026-02-04 12:40:40|2288.5|2280.5|2288.7|2280.7|2288.7|2280.7|2288.5|2280.5|0
1770208850000|2026-02-04 12:40:50|2288|2280|2288.9|2280.9|2288.9|2280.9|2288|2280|0
1770208860000|2026-02-04 12:41:00|2289|2281|2289|2281|2289|2281|2289|2281|0
1770208870000|2026-02-04 12:41:10|2289.1|2281.1|2289|2281|2289.1|2281.1|2289|2281|0
1770208880000|2026-02-04 12:41:20|2288.9|2280.9|2288.2|2280.2|2288.9|2280.9|2288.2|2280.2|0
1770208890000|2026-02-04 12:41:30|2288.3|2280.3|2288.1|2280.1|2288.3|2280.3|2288.1|2280.1|0
1770208900000|2026-02-04 12:41:40|2288.7|2280.7|2288.5|2280.5|2289.8|2281.8|2288.5|2280.5|5
1770208910000|2026-02-04 12:41:50|2288.4|2280.4|2288.9|2280.9|2288.9|2280.9|2288.4|2280.4|2
1770208920000|2026-02-04 12:42:00|2288.7|2280.7|2289.4|2281.4|2289.5|2281.5|2288.6|2280.6|1
1770208930000|2026-02-04 12:42:10|2289.6|2281.6|2289.7|2281.7|2289.9|2281.9|2289.6|2281.6|0
1770208940000|2026-02-04 12:42:20|2289.5|2281.5|2289.7|2281.7|2289.7|2281.7|2289.5|2281.5|0
1770208950000|2026-02-04 12:42:30|2289.4|2281.4|2289.8|2281.8|2289.8|2281.8|2289.4|2281.4|0
1770208960000|2026-02-04 12:42:40|2290|2282|2290.2|2282.2|2290.4|2282.4|2290|2282|0
1770208970000|2026-02-04 12:42:50|2290.4|2282.4|2290.3|2282.3|2290.4|2282.4|2290.2|2282.2|1
1770208980000|2026-02-04 12:43:00|2290.2|2282.2|2290.4|2282.4|2290.4|2282.4|2289.8|2281.8|0
1770208990000|2026-02-04 12:43:10|2290.5|2282.5|2290.4|2282.4|2290.7|2282.7|2290.4|2282.4|0
1770209000000|2026-02-04 12:43:20|2290.5|2282.5|2290.7|2282.7|2290.7|2282.7|2290.4|2282.4|1
1770209010000|2026-02-04 12:43:30|2290.6|2282.6|2290.6|2282.6|2290.6|2282.6|2290.6|2282.6|0
1770209020000|2026-02-04 12:43:40|2291.7|2283.7|2292.2|2284.2|2292.7|2284.7|2291.7|2283.7|2
1770209030000|2026-02-04 12:43:50|2292.3|2284.3|2292.5|2284.5|2292.5|2284.5|2292.3|2284.3|0
1770209040000|2026-02-04 12:44:00|2292.6|2284.6|2292.8|2284.8|2292.8|2284.8|2292.5|2284.5|0
1770209050000|2026-02-04 12:44:10|2292.7|2284.7|2292.6|2284.6|2292.7|2284.7|2292.6|2284.6|0
1770209060000|2026-02-04 12:44:20|2292.5|2284.5|2292.1|2284.1|2292.5|2284.5|2292.1|2284.1|0
1770209070000|2026-02-04 12:44:30|2292.3|2284.3|2292.2|2284.2|2292.3|2284.3|2292.2|2284.2|0
1770209080000|2026-02-04 12:44:40|2292|2284|2292.2|2284.2|2292.2|2284.2|2292|2284|0
1770209090000|2026-02-04 12:44:50|2292|2284|2292.6|2284.6|2292.6|2284.6|2292|2284|0
1770209100000|2026-02-04 12:45:00|2292.8|2284.8|2292.7|2284.7|2293.1|2285.1|2292.6|2284.6|3
1770209110000|2026-02-04 12:45:10|2292.8|2284.8|2292.3|2284.3|2292.8|2284.8|2292.2|2284.2|0
1770209120000|2026-02-04 12:45:20|2292.2|2284.2|2292.1|2284.1|2292.2|2284.2|2292.1|2284.1|0
1770209130000|2026-02-04 12:45:30|2292.2|2284.2|2292.1|2284.1|2292.2|2284.2|2292.1|2284.1|0
1770209140000|2026-02-04 12:45:40|2292.2|2284.2|2292.4|2284.4|2292.4|2284.4|2292.2|2284.2|0
1770209150000|2026-02-04 12:45:50|2292.5|2284.5|2293.1|2285.1|2293.1|2288.4|2289.4|2284.5|3
1770209160000|2026-02-04 12:46:00|2293.2|2285.2|2292.9|2284.9|2293.2|2288.7|2290|2284.9|4
1770209170000|2026-02-04 12:46:10|2293|2285|2292.7|2284.7|2293|2285|2292.7|2284.7|0
1770209180000|2026-02-04 12:46:20|2292.8|2284.8|2292.8|2284.8|2292.8|2284.8|2292.8|2284.8|0
1770209190000|2026-02-04 12:46:30|2293|2285|2292.8|2284.8|2293|2285|2292.7|2284.7|0
1770209200000|2026-02-04 12:46:40|2292.9|2284.9|2292.7|2284.7|2292.9|2284.9|2292.7|2284.7|0
1770209210000|2026-02-04 12:46:50|2292.6|2284.6|2292.7|2284.7|2292.7|2284.7|2292.6|2284.6|0
1770209220000|2026-02-04 12:47:00|2292.6|2284.6|2291.5|2283.5|2292.6|2284.6|2291.5|2283.5|1
1770209230000|2026-02-04 12:47:10|2291.7|2283.7|2290.5|2282.5|2291.7|2283.7|2290.5|2282.5|0
1770209240000|2026-02-04 12:47:20|2290.4|2282.4|2290.5|2282.5|2290.5|2282.5|2290.4|2282.4|0
1770209250000|2026-02-04 12:47:30|2290.4|2282.4|2290.2|2282.2|2290.4|2282.4|2290.2|2282.2|0
1770209260000|2026-02-04 12:47:40|2290.3|2282.3|2291|2283|2291|2283|2290.3|2282.3|0
1770209270000|2026-02-04 12:47:50|2291.2|2283.2|2292|2284|2292|2284|2291|2283|0
1770209280000|2026-02-04 12:48:00|2291.6|2283.6|2292|2284|2292|2284|2291.6|2283.6|0
1770209290000|2026-02-04 12:48:10|2292.1|2284.1|2292.2|2284.2|2292.2|2284.2|2292.1|2284.1|0
1770209300000|2026-02-04 12:48:20|2292.3|2284.3|2292.3|2284.3|2292.3|2284.3|2292.3|2284.3|0
1770209320000|2026-02-04 12:48:40|2289.2|2287.7|2293|2285|2293|2287.7|2289.2|2284.7|1
1770209330000|2026-02-04 12:48:50|2292.8|2284.8|2292.8|2284.8|2292.8|2284.8|2292.8|2284.8|0
1770209340000|2026-02-04 12:49:00|2292.3|2284.3|2292.2|2284.2|2292.3|2284.3|2292.2|2284.2|0
1770209350000|2026-02-04 12:49:10|2292.1|2284.1|2292.1|2284.1|2292.2|2286.8|2288.3|2283.9|1
1770209360000|2026-02-04 12:49:20|2292|2284|2291.9|2283.9|2292.1|2284.1|2291.7|2283.7|0
1770209370000|2026-02-04 12:49:30|2291.8|2283.8|2291.9|2283.9|2292|2284|2291.8|2283.8|0
1770209380000|2026-02-04 12:49:40|2291.8|2283.8|2292.4|2284.4|2292.4|2284.4|2291.8|2283.8|1
1770209390000|2026-02-04 12:49:50|2292.2|2284.2|2292.2|2284.2|2292.2|2284.2|2292.2|2284.2|0
1770209400000|2026-02-04 12:50:00|2292.3|2284.3|2292|2284|2292.3|2284.3|2292|2284|0
1770209410000|2026-02-04 12:50:10|2291.8|2283.8|2290.8|2282.8|2291.8|2286.8|2288.3|2282.6|1
1770209420000|2026-02-04 12:50:20|||||||||1
1770209440000|2026-02-04 12:50:40|2290.9|2282.9|2287.9|2286.4|2290.9|2286.4|2287.9|2282.9|0
1770209450000|2026-02-04 12:50:50|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|0
1770209460000|2026-02-04 12:51:00|2287.9|2286.4|2292.3|2284.3|2292.3|2286.7|2287.9|2284.3|1
1770209470000|2026-02-04 12:51:10|2288.8|2287.3|2288.8|2287.3|2288.8|2287.3|2288.8|2287.3|0
1770209480000|2026-02-04 12:51:20|2292.4|2284.4|2292.4|2284.4|2292.4|2284.4|2292.4|2284.4|2
1770209490000|2026-02-04 12:51:30|2289.1|2287.6|2289.4|2287.9|2292.4|2287.9|2289.1|2284.4|0
1770209500000|2026-02-04 12:51:40|2289.5|2288|2293.2|2285.2|2293.2|2288.4|2289.5|2285.1|1
1770209510000|2026-02-04 12:51:50|2289.9|2288.4|2293.1|2285.1|2293.1|2288.4|2289.9|2285|0
1770209520000|2026-02-04 12:52:00|2293|2285|2293.1|2285.1|2293.1|2285.1|2293|2285|0
1770209530000|2026-02-04 12:52:10|2290|2288.5|2290.1|2288.6|2290.1|2288.6|2290|2288.5|0
1770209540000|2026-02-04 12:52:20|2290|2288.5|2290.1|2288.6|2290.1|2288.6|2290|2288.5|0
1770209550000|2026-02-04 12:52:30|2290.3|2288.8|2295.9|2287.9|2295.9|2288.8|2290|2287.9|6
1770209560000|2026-02-04 12:52:40|2292.6|2291.1|2294.3|2286.3|2295.4|2291.1|2292.6|2286.2|2
1770209570000|2026-02-04 12:52:50|2294.2|2286.2|2294.3|2286.3|2294.3|2286.3|2294.2|2286.2|0
1770209580000|2026-02-04 12:53:00|2294.2|2286.2|2292.3|2284.3|2294.2|2289.3|2290.5|2284.3|1
1770209590000|2026-02-04 12:53:10|2292|2284|2290.7|2282.7|2292|2284|2290.7|2282.7|1
1770209600000|2026-02-04 12:53:20|2290.6|2282.6|2286.7|2285.2|2290.7|2285.2|2286.7|2282|1
1770209610000|2026-02-04 12:53:30|2288.9|2280.9|2288.4|2280.4|2288.9|2284.2|2285.7|2280.4|2
1770209620000|2026-02-04 12:53:40|2288.3|2280.3|2284.9|2283.4|2288.3|2283.4|2284.9|2280.2|0
1770209630000|2026-02-04 12:53:50|2284.8|2283.3|2286|2278|2286.4|2283.3|2284.8|2277.9|1
1770209640000|2026-02-04 12:54:00|2285.9|2277.9|2286.8|2278.8|2286.8|2282.3|2282.7|2277.8|2
1770209650000|2026-02-04 12:54:10|2287.8|2279.8|2289.1|2281.1|2289.1|2283.7|2285.2|2279.6|1
1770209660000|2026-02-04 12:54:20|2289.6|2281.6|2289.5|2281.5|2289.6|2284.4|2285.9|2281.4|0
1770209670000|2026-02-04 12:54:30|2289.4|2281.4|2289.4|2281.4|2289.4|2284.4|2285.9|2281.3|0
1770209680000|2026-02-04 12:54:40|2289.5|2281.5|2289.6|2281.6|2289.7|2281.7|2289.5|2281.5|0
1770209690000|2026-02-04 12:54:50|2289.2|2281.2|2289.4|2281.4|2289.5|2281.5|2289.2|2281.2|0
1770209710000|2026-02-04 12:55:10|2288.8|2280.8|2285.3|2283.8|2288.8|2283.8|2285.3|2280.7|0
1770209720000|2026-02-04 12:55:20|2288.7|2280.7|2288.9|2280.9|2288.9|2280.9|2288.7|2280.7|0
1770209730000|2026-02-04 12:55:30|2288.6|2280.6|2288.2|2280.2|2288.6|2283.8|2285.3|2279.9|2
1770209750000|2026-02-04 12:55:50|2288.4|2280.4|2288.4|2280.4|2288.7|2280.7|2288.3|2280.3|0
1770209760000|2026-02-04 12:56:00|2288.6|2280.6|2288.5|2280.5|2288.6|2280.6|2288.4|2280.4|0
1770209770000|2026-02-04 12:56:10|2288.4|2280.4|2288|2280|2288.4|2280.4|2287.7|2279.7|1
1770209800000|2026-02-04 12:56:40|2287.2|2279.2|2287.2|2279.2|2287.2|2279.2|2287.2|2279.2|0
1770209810000|2026-02-04 12:56:50|2287.1|2279.1|2287.2|2279.2|2287.2|2279.2|2287.1|2279.1|0
1770209820000|2026-02-04 12:57:00|2287.3|2279.3|2287|2279|2287.3|2279.3|2287|2279|0
1770209830000|2026-02-04 12:57:10|2287.1|2279.1|2284.2|2282.7|2287.3|2282.7|2284.1|2279.1|0
1770209840000|2026-02-04 12:57:20|2284.1|2282.6|2287.7|2279.7|2288.1|2283.8|2284.1|2279|1
1770209850000|2026-02-04 12:57:30|2287.6|2279.6|2286.9|2278.9|2287.7|2279.7|2286.8|2278.8|0
1770209860000|2026-02-04 12:57:40|2287.5|2279.5|2287.9|2279.9|2287.9|2279.9|2287.5|2279.5|1
1770209870000|2026-02-04 12:57:50|2287.8|2279.8|2284.8|2283.3|2288|2283.3|2284.8|2279.7|0
1770209880000|2026-02-04 12:58:00|2285|2283.5|2288.3|2280.3|2289|2283.5|2285|2280.3|1
1770209890000|2026-02-04 12:58:10|2288.4|2280.4|2286.7|2278.7|2288.4|2282.2|2283.7|2278.7|0
1770209900000|2026-02-04 12:58:20|2287|2279|2287.1|2279.1|2287.1|2279.1|2286.9|2278.9|0
1770209910000|2026-02-04 12:58:30|2287|2279|2286.6|2278.6|2287|2281.8|2283.3|2278.6|0
1770209920000|2026-02-04 12:58:40|2283.3|2281.8|2287.6|2279.6|2287.6|2281.9|2283.3|2278.6|1
1770209930000|2026-02-04 12:58:50|2287.7|2279.7|2287.7|2279.7|2287.7|2279.7|2287.7|2279.7|0
1770209940000|2026-02-04 12:59:00|2287.6|2279.6|2280.3|2272.3|2287.6|2282.3|2280.3|2272.3|8
1770209950000|2026-02-04 12:59:10|2280.6|2272.6|2281.5|2273.5|2281.5|2273.5|2280.4|2272.4|0
1770209960000|2026-02-04 12:59:20|2281.7|2273.7|2282.7|2274.7|2283|2275|2281.5|2273.5|0
1770209970000|2026-02-04 12:59:30|2282.6|2274.6|2282.4|2274.4|2282.6|2274.6|2282.1|2274.1|0
1770209980000|2026-02-04 12:59:40|2282.6|2274.6|2282|2274|2283.3|2275.3|2281.4|2273.4|6
1770209990000|2026-02-04 12:59:50|2282.1|2274.1|2281.7|2273.7|2282.5|2274.5|2281.7|2273.7|0
1770210000000|2026-02-04 13:00:00|2282|2274|2281.8|2273.8|2282.4|2274.4|2279.6|2271.6|11
1770210010000|2026-02-04 13:00:10|2282.5|2274.5|2280|2272|2284.3|2276.3|2278.3|2270.3|3
1770210020000|2026-02-04 13:00:20|2280.9|2272.9|2279.8|2271.8|2281|2273|2278.3|2270.3|0
1770210030000|2026-02-04 13:00:30|2279.7|2271.7|2280.1|2272.1|2282.4|2274.4|2279.7|2271.7|7
1770210040000|2026-02-04 13:00:40|2281.3|2273.3|2282.7|2274.7|2282.9|2274.9|2281|2273|1
1770210050000|2026-02-04 13:00:50|2282.8|2274.8|2284.5|2276.5|2285|2277|2282.8|2274.8|2
1770210060000|2026-02-04 13:01:00|2284.4|2276.4|2286.4|2278.4|2286.7|2278.7|2284|2276|1
1770210070000|2026-02-04 13:01:10|2286.5|2278.5|2286.2|2278.2|2286.7|2278.7|2285.5|2277.5|0
1770210080000|2026-02-04 13:01:20|2286.4|2278.4|2288.9|2280.9|2289.6|2281.9|2283.4|2278.4|2
1770210090000|2026-02-04 13:01:30|2289|2281|2287.5|2279.5|2289|2281|2287.5|2279.5|0
1770210100000|2026-02-04 13:01:40|2287.6|2279.6|2288.6|2280.6|2288.7|2280.7|2287.4|2279.4|0
1770210110000|2026-02-04 13:01:50|2288.3|2280.3|2284.8|2276.8|2288.4|2280.4|2284.8|2276.8|0
1770210120000|2026-02-04 13:02:00|2284.7|2276.7|2284|2276|2284.7|2276.7|2280.8|2272.8|1
1770210130000|2026-02-04 13:02:10|2283.9|2275.9|2283.4|2275.4|2283.9|2275.9|2283|2275|0
1770210140000|2026-02-04 13:02:20|2283.5|2275.5|2285.8|2277.8|2286.2|2278.2|2283.5|2275.5|0
1770210150000|2026-02-04 13:02:30|2286|2278|2287.9|2279.9|2287.9|2279.9|2286|2278|0
1770210160000|2026-02-04 13:02:40|2288|2280|2290.1|2282.1|2290.1|2284|2285.5|2279.8|3
1770210170000|2026-02-04 13:02:50|2290.2|2282.2|2291.5|2283.5|2291.8|2283.8|2290.2|2282.2|1
1770210180000|2026-02-04 13:03:00|2291.4|2283.4|2293|2285|2293.5|2285.5|2291.4|2283.4|1
1770210190000|2026-02-04 13:03:10|2293.2|2285.2|2292.8|2284.8|2293.5|2285.5|2292.8|2284.8|0
1770210200000|2026-02-04 13:03:20|2293|2285|2292.8|2284.8|2294.1|2286.1|2292.3|2284.3|2
1770210210000|2026-02-04 13:03:30|2293|2285|2293.2|2285.2|2293.2|2285.2|2291.9|2283.9|1
1770210220000|2026-02-04 13:03:40|2296|2288|2295.8|2287.8|2296|2288|2295.6|2287.6|5
1770210230000|2026-02-04 13:03:50|2295.9|2287.9|2295.8|2287.8|2295.9|2287.9|2295.6|2287.6|0
1770210240000|2026-02-04 13:04:00|2296|2288|2297.6|2289.6|2298.4|2290.4|2296|2288|1
1770210250000|2026-02-04 13:04:10|2297.7|2289.7|2297.3|2289.3|2298.1|2292.5|2294|2288.3|5
1770210260000|2026-02-04 13:04:20|2297.1|2289.1|2297.5|2289.5|2298.1|2290.1|2297.1|2289.1|1
1770210270000|2026-02-04 13:04:30|2297.3|2289.3|2296.3|2288.3|2298|2290|2295.9|2287.9|0
1770210280000|2026-02-04 13:04:40|2295.9|2287.9|2294.3|2286.3|2296|2288|2294.2|2286.2|1
1770210290000|2026-02-04 13:04:50|2294.2|2286.2|2294.4|2286.4|2295.2|2287.2|2294.2|2286.2|1
1770210300000|2026-02-04 13:05:00|2292.6|2284.6|2293.3|2285.3|2294|2286|2292.1|2284.1|2
1770210310000|2026-02-04 13:05:10|2288.9|2287.4|2292.8|2284.8|2293.4|2287.4|2288.9|2284.8|0
1770210320000|2026-02-04 13:05:20|2292.7|2284.7|2290.7|2282.7|2292.7|2284.7|2290.7|2282.7|0
1770210330000|2026-02-04 13:05:30|2290.9|2282.9|2291.4|2283.4|2292.6|2286.3|2287.8|2282.4|4
1770210340000|2026-02-04 13:05:40|2291.5|2283.5|2290.6|2282.6|2291.5|2283.5|2290.4|2282.4|0
1770210350000|2026-02-04 13:05:50|2290.5|2282.5|2290.9|2282.9|2291|2283|2290.5|2282.5|0
1770210360000|2026-02-04 13:06:00|2291|2283|2292.1|2284.1|2292.6|2286.7|2288.2|2282.9|2
1770210370000|2026-02-04 13:06:10|2292|2284|2292.9|2284.9|2292.9|2287|2288.5|2283.1|3
1770210380000|2026-02-04 13:06:20|2292.8|2284.8|2295.5|2287.5|2295.5|2288.8|2289.5|2284.4|6
1770210390000|2026-02-04 13:06:30|2295.4|2287.4|2298.1|2290.1|2298.1|2291.2|2292.6|2287.4|2
1770210400000|2026-02-04 13:06:40|2298.3|2290.3|2296.7|2288.7|2298.3|2290.3|2296.7|2288.7|0
1770210410000|2026-02-04 13:06:50|2297|2289|2296.6|2288.6|2297.1|2289.1|2296.6|2288.6|0
1770210420000|2026-02-04 13:07:00|2296.5|2288.5|2295.8|2287.8|2296.5|2288.5|2294.4|2286.4|4
1770210430000|2026-02-04 13:07:10|2295.7|2287.7|2296.8|2288.8|2297.9|2289.9|2295.3|2287.3|2
1770210440000|2026-02-04 13:07:20|2296.3|2288.3|2297.2|2289.2|2297.3|2289.3|2296.3|2288.3|0
1770210450000|2026-02-04 13:07:30|2297.5|2289.5|2297.3|2289.3|2298.2|2290.2|2297.3|2289.3|0
1770210460000|2026-02-04 13:07:40|2297|2289|2295.3|2287.3|2297.2|2289.2|2295.1|2287.1|2
1770210470000|2026-02-04 13:07:50|2295.4|2287.4|2297.9|2289.9|2297.9|2289.9|2295.4|2287.4|0
1770210480000|2026-02-04 13:08:00|2298.2|2290.2|2297.7|2289.7|2298.2|2290.2|2297.7|2289.7|0
1770210490000|2026-02-04 13:08:10|2298|2290|2295.3|2287.3|2298|2290|2295.2|2287.2|1
1770210500000|2026-02-04 13:08:20|2295.2|2287.2|2295.1|2287.1|2295.3|2287.3|2295|2287|1
1770210510000|2026-02-04 13:08:30|2295|2287|2295|2287|2295.1|2287.1|2295|2287|0
1770210520000|2026-02-04 13:08:40|2295.1|2287.1|2297.2|2289.2|2297.8|2289.8|2295|2287|1
1770210530000|2026-02-04 13:08:50|2297.3|2289.3|2299.4|2291.4|2299.4|2291.4|2297.1|2289.1|4
1770210540000|2026-02-04 13:09:00|2299.6|2291.6|2297.5|2289.5|2300.2|2292.2|2296.8|2288.8|0
1770210550000|2026-02-04 13:09:10|2296.9|2288.9|2296.5|2288.5|2297.4|2289.4|2296.1|2288.1|0
1770210560000|2026-02-04 13:09:20|2296.4|2288.4|2296.8|2288.8|2297.9|2289.9|2295.6|2287.6|0
1770210570000|2026-02-04 13:09:30|2296.9|2288.9|2296|2288|2296.9|2288.9|2295.3|2287.3|0
1770210580000|2026-02-04 13:09:40|2295.9|2287.9|2295.5|2287.5|2295.9|2287.9|2295|2287|0
1770210590000|2026-02-04 13:09:50|2295.6|2287.6|2294|2286|2297|2289|2293.8|2285.8|1
1770210600000|2026-02-04 13:10:00|2294.1|2286.1|2292.6|2284.6|2294.2|2286.2|2292.2|2284.2|2
1770210610000|2026-02-04 13:10:10|2292.3|2284.3|2292.3|2284.3|2292.7|2284.7|2292|2284|0
1770210620000|2026-02-04 13:10:20|2292.2|2284.2|2292.2|2284.2|2292.2|2286.9|2288.4|2283.9|1
1770210630000|2026-02-04 13:10:30|2292|2284|2291.9|2283.9|2292|2284|2288.9|2280.9|4
1770210640000|2026-02-04 13:10:40|2292.3|2284.3|2291.1|2283.1|2292.6|2284.6|2290.7|2282.7|0
1770210650000|2026-02-04 13:10:50|2291|2283|2291|2283|2291.1|2283.1|2290.7|2282.7|0
1770210660000|2026-02-04 13:11:00|2291.1|2283.1|2292.7|2284.7|2293.1|2288.6|2289.9|2283.1|1
1770210670000|2026-02-04 13:11:10|2291.8|2283.8|2292.4|2284.4|2293|2285|2291.8|2283.8|0
1770210680000|2026-02-04 13:11:20|2292.6|2284.6|2290.1|2282.1|2293|2285|2290.1|2282.1|0
1770210690000|2026-02-04 13:11:30|2290.3|2282.3|2289.4|2281.4|2290.3|2282.3|2289.1|2281.1|0
1770210700000|2026-02-04 13:11:40|2289.2|2281.2|2290.5|2282.5|2290.5|2282.5|2289.2|2281.2|0
1770210710000|2026-02-04 13:11:50|2290.3|2282.3|2290.4|2282.4|2290.6|2282.6|2290.3|2282.3|0
1770210720000|2026-02-04 13:12:00|2290.5|2282.5|2290.6|2282.6|2291.3|2283.3|2290.5|2282.5|4
1770210730000|2026-02-04 13:12:10|2290.5|2282.5|2290.4|2282.4|2290.5|2282.5|2289.8|2281.8|0
1770210740000|2026-02-04 13:12:20|2290.5|2282.5|2291|2283|2291|2283|2290.3|2282.3|0
1770210750000|2026-02-04 13:12:30|2291.3|2283.3|2292.7|2284.7|2292.8|2284.8|2290.9|2282.9|8
1770210760000|2026-02-04 13:12:40|2292.6|2284.6|2291.6|2283.6|2292.6|2284.6|2291.4|2283.4|0
1770210770000|2026-02-04 13:12:50|2289.3|2287.8|2291.8|2283.8|2293|2287.8|2289.3|2283.7|6
1770210780000|2026-02-04 13:13:00|2291.9|2283.9|2292.5|2284.5|2292.5|2284.5|2291.9|2283.9|0
1770210790000|2026-02-04 13:13:10|2292.4|2284.4|2290.7|2282.7|2292.4|2284.4|2290.7|2282.7|1
1770210800000|2026-02-04 13:13:20|2290.8|2282.8|2291.8|2283.8|2291.8|2283.8|2290.8|2282.8|0
1770210810000|2026-02-04 13:13:30|2291.9|2283.9|2292|2284|2292.5|2284.5|2291.9|2283.9|0
1770210820000|2026-02-04 13:13:40|2291.9|2283.9|2290.2|2282.2|2291.9|2283.9|2290.2|2282.2|0
1770210830000|2026-02-04 13:13:50|2290.3|2282.3|2289.4|2281.4|2290.3|2282.3|2288.9|2280.9|2
1770210840000|2026-02-04 13:14:00|2289.1|2281.1|2289.4|2281.4|2289.4|2281.4|2289|2281|0
1770210850000|2026-02-04 13:14:10|2289.5|2281.5|2289.2|2281.2|2291.4|2283.4|2289.2|2281.2|1
1770210860000|2026-02-04 13:14:20|2289.5|2281.5|2287.6|2279.6|2289.5|2281.5|2287.6|2279.6|1
1770210870000|2026-02-04 13:14:30|2287.2|2279.2|2286.2|2278.2|2287.2|2279.2|2286.2|2278.2|0
1770210880000|2026-02-04 13:14:40|2286.1|2278.1|2286.2|2278.2|2286.3|2278.3|2286.1|2278.1|0
1770210890000|2026-02-04 13:14:50|2286.1|2278.1|2286.2|2278.2|2286.3|2278.3|2286|2278|0
1770210900000|2026-02-04 13:15:00|2286.3|2278.3|2287.2|2279.2|2288.4|2280.4|2286.2|2278.2|0
1770210910000|2026-02-04 13:15:10|2287.4|2279.4|2287|2279|2287.4|2279.4|2286.6|2278.6|0
1770210920000|2026-02-04 13:15:20|2287.8|2279.8|2287.8|2279.8|2288.1|2280.1|2287.8|2279.8|1
1770210930000|2026-02-04 13:15:30|2288.4|2280.4|2293|2285|2293|2285|2288.4|2280.4|4
1770210940000|2026-02-04 13:15:40|2293.1|2285.1|2293.8|2285.8|2295.2|2287.2|2293.1|2285.1|6
1770210950000|2026-02-04 13:15:50|2293.9|2285.9|2294.9|2286.9|2295.5|2287.5|2293.9|2285.9|0
1770210960000|2026-02-04 13:16:00|2294.8|2286.8|2292|2284|2294.9|2286.9|2290.7|2282.7|1
1770210970000|2026-02-04 13:16:10|2292.1|2284.1|2291.7|2283.7|2292.5|2284.5|2291.4|2283.4|0
1770210980000|2026-02-04 13:16:20|2291.2|2283.2|2291.2|2283.2|2291.2|2283.2|2291.2|2283.2|0
1770210990000|2026-02-04 13:16:30|2291.3|2283.3|2290|2282|2291.3|2283.3|2290|2282|0
1770211000000|2026-02-04 13:16:40|2290.1|2282.1|2289.1|2281.1|2290.1|2282.1|2288.9|2280.9|0
1770211010000|2026-02-04 13:16:50|2289.2|2281.2|2291.6|2283.6|2292.9|2284.9|2289.2|2281.2|1
1770211020000|2026-02-04 13:17:00|2291.8|2283.8|2292|2284|2292.3|2284.3|2291.6|2283.6|0
1770211030000|2026-02-04 13:17:10|2291.9|2283.9|2291.1|2283.1|2291.9|2283.9|2291.1|2283.1|0
1770211040000|2026-02-04 13:17:20|2290.7|2282.7|2289.2|2281.2|2290.7|2282.7|2289.1|2281.1|0
1770211050000|2026-02-04 13:17:30|2289.1|2281.1|2289|2281|2289.1|2281.1|2288.8|2280.8|0
1770211060000|2026-02-04 13:17:40|2288.9|2280.9|2288.7|2280.7|2288.9|2280.9|2288.7|2280.7|0
1770211070000|2026-02-04 13:17:50|2288.6|2280.6|2288.4|2280.4|2288.6|2280.6|2288.4|2280.4|0
1770211080000|2026-02-04 13:18:00|2286.1|2278.1|2285.7|2277.7|2286.8|2278.8|2285.6|2277.6|2
1770211090000|2026-02-04 13:18:10|2285.9|2277.9|2287|2279|2288.8|2280.8|2285.9|2277.9|2
1770211100000|2026-02-04 13:18:20|2287.3|2279.3|2287.3|2279.3|2288.2|2280.2|2285.7|2277.7|1
1770211110000|2026-02-04 13:18:30|2287.5|2279.5|2287.3|2279.3|2288.2|2280.2|2287.2|2279.2|0
1770211120000|2026-02-04 13:18:40|2287.2|2279.2|2285.7|2277.7|2287.2|2279.2|2283.9|2275.9|3
1770211130000|2026-02-04 13:18:50|2286|2278|2286|2278|2286|2278|2285.7|2277.7|1
1770211140000|2026-02-04 13:19:00|2286.1|2278.1|2287.5|2279.5|2288.5|2280.5|2286.1|2278.1|0
1770211150000|2026-02-04 13:19:10|2287.3|2279.3|2287.4|2279.4|2287.4|2279.4|2285.9|2277.9|0
1770211160000|2026-02-04 13:19:20|2287.3|2279.3|2286.5|2278.5|2287.3|2279.3|2285.2|2277.2|2
1770211170000|2026-02-04 13:19:30|2286.3|2278.3|2284.3|2276.3|2286.3|2278.3|2284|2276|4
1770211180000|2026-02-04 13:19:40|2284.6|2276.6|2285.4|2277.4|2286|2278|2284.4|2276.4|1
1770211190000|2026-02-04 13:19:50|2285.5|2277.5|2287|2279|2287.1|2279.1|2285.5|2277.5|1
1770211200000|2026-02-04 13:20:00|2283.1|2275.1|2286.4|2278.4|2286.6|2278.6|2283|2275|14
1770211210000|2026-02-04 13:20:10|2286.3|2278.3|2284.1|2276.1|2286.4|2278.4|2284.1|2276.1|0
1770211220000|2026-02-04 13:20:20|2284|2276|2288.2|2280.2|2288.2|2280.2|2284|2276|1
1770211230000|2026-02-04 13:20:30|2288.3|2280.3|2284.9|2276.9|2289.3|2281.3|2284.1|2276.1|3
1770211240000|2026-02-04 13:20:40|2285|2277|2285.8|2277.8|2286.3|2278.3|2285|2277|0
1770211250000|2026-02-04 13:20:50|2285.7|2277.7|2285.8|2277.8|2285.9|2277.9|2285.7|2277.7|0
1770211260000|2026-02-04 13:21:00|2285.9|2277.9|2286.4|2278.4|2286.4|2278.4|2285|2277|3
1770211270000|2026-02-04 13:21:10|2283.2|2281.7|2285.1|2277.1|2286.4|2281.7|2283.2|2277.1|0
1770211280000|2026-02-04 13:21:20|2282.3|2274.3|2282.3|2274.3|2282.6|2274.6|2282.2|2274.2|2
1770211290000|2026-02-04 13:21:30|2282.4|2274.4|2281.1|2273.1|2282.5|2277|2278.5|2273.1|1
1770211300000|2026-02-04 13:21:40|2281.2|2273.2|2282.8|2274.8|2282.8|2276.9|2278.4|2273.2|1
1770211310000|2026-02-04 13:21:50|2282.7|2274.7|2283.2|2275.2|2283.9|2275.9|2282.7|2274.7|0
1770211320000|2026-02-04 13:22:00|2283.5|2275.5|2282.8|2274.8|2283.5|2275.5|2282.1|2274.1|6
1770211330000|2026-02-04 13:22:10|2285.2|2277.2|2283.1|2275.1|2285.2|2277.2|2282.8|2274.8|6
1770211340000|2026-02-04 13:22:20|2282.9|2274.9|2283.1|2275.1|2283.1|2277.9|2279.4|2273|3
1770211350000|2026-02-04 13:22:30|2283.2|2275.2|2283.5|2275.5|2283.7|2275.7|2283.2|2275.2|0
1770211360000|2026-02-04 13:22:40|2283.6|2275.6|2282.6|2274.6|2284.7|2279|2280.5|2274.6|5
1770211370000|2026-02-04 13:22:50|2282.3|2274.3|2281.8|2273.8|2282.4|2274.4|2281.2|2273.2|1
1770211380000|2026-02-04 13:23:00|2281.7|2273.7|2278.2|2276.7|2281.7|2276.7|2278.2|2272.5|1
1770211390000|2026-02-04 13:23:10|2280.7|2272.7|2281.3|2273.3|2281.3|2274.8|2276.2|2270.9|8
1770211400000|2026-02-04 13:23:20|2281.2|2273.2|2280.3|2272.3|2281.3|2273.3|2279.7|2271.7|0
1770211410000|2026-02-04 13:23:30|2280.2|2272.2|2278.7|2270.7|2280.2|2272.2|2278.4|2270.4|3
1770211420000|2026-02-04 13:23:40|2278.5|2270.5|2276.9|2268.9|2278.5|2270.5|2276.7|2268.7|6
1770211430000|2026-02-04 13:23:50|2276.8|2268.8|2277.5|2269.5|2277.5|2269.5|2276.2|2268.2|3
1770211440000|2026-02-04 13:24:00|2279.7|2271.7|2279.9|2271.9|2280|2272|2279.6|2271.6|1
1770211450000|2026-02-04 13:24:10|2280|2272|2279.6|2271.6|2280|2274.5|2276|2270.4|2
1770211460000|2026-02-04 13:24:20|2279.7|2271.7|2280.7|2272.7|2280.9|2272.9|2279.6|2271.6|1
1770211470000|2026-02-04 13:24:30|2280.8|2272.8|2278|2270|2281.1|2273.1|2278|2270|2
1770211480000|2026-02-04 13:24:40|2277.9|2269.9|2277.5|2269.5|2277.9|2269.9|2277.1|2269.1|0
1770211490000|2026-02-04 13:24:50|2277.8|2269.8|2276.8|2268.8|2278.1|2270.1|2276.2|2268.2|3
1770211500000|2026-02-04 13:25:00|2276.2|2268.2|2276.1|2268.1|2276.3|2270.1|2271.6|2266.8|2
1770211510000|2026-02-04 13:25:10|2276.4|2268.4|2279|2271|2279.1|2273.4|2274.9|2268.3|1
1770211520000|2026-02-04 13:25:20|2279.1|2271.1|2280.8|2272.8|2280.9|2272.9|2278.8|2270.8|1
1770211530000|2026-02-04 13:25:30|2280.6|2272.6|2279.9|2271.9|2280.6|2272.6|2279.2|2271.2|0
1770211540000|2026-02-04 13:25:40|2278.8|2270.8|2277.5|2269.5|2278.8|2270.8|2276.5|2268.5|1
1770211550000|2026-02-04 13:25:50|2277.3|2269.3|2279.9|2271.9|2279.9|2273|2274.5|2269.3|1
1770211560000|2026-02-04 13:26:00|2280|2272|2284.5|2276.5|2284.6|2276.6|2280|2272|10
1770211570000|2026-02-04 13:26:10|2285.4|2277.4|2284.3|2276.3|2285.4|2277.4|2284.1|2276.1|1
1770211580000|2026-02-04 13:26:20|2284.2|2276.2|2284.5|2276.5|2285.3|2277.3|2284.1|2276.1|0
1770211590000|2026-02-04 13:26:30|2284.9|2276.9|2286.7|2278.7|2286.7|2278.7|2284.9|2276.9|1
1770211600000|2026-02-04 13:26:40|2287.5|2279.5|2287.8|2279.8|2287.8|2279.8|2287.3|2279.3|4
1770211610000|2026-02-04 13:26:50|2284.5|2283|2286.9|2278.9|2287.8|2283|2284.5|2278.5|1
1770211620000|2026-02-04 13:27:00|2283|2281.5|2287.3|2279.3|2287.8|2281.5|2283|2278.2|2
1770211630000|2026-02-04 13:27:10|2287|2279|2285.4|2277.4|2287|2279|2285.4|2277.4|3
1770211640000|2026-02-04 13:27:20|2284.6|2276.6|2285|2277|2285.2|2277.2|2284.5|2276.5|2
1770211650000|2026-02-04 13:27:30|2285.2|2277.2|2284.5|2276.5|2285.2|2277.2|2283.4|2275.4|0
1770211660000|2026-02-04 13:27:40|2284.7|2276.7|2284.5|2276.5|2286.1|2280.2|2281.7|2276.2|6
1770211670000|2026-02-04 13:27:50|2285.3|2277.3|2283.3|2275.3|2285.4|2277.4|2283.3|2275.3|0
1770211680000|2026-02-04 13:28:00|2283.4|2275.4|2282|2274|2283.8|2275.8|2281.9|2273.9|0
1770211690000|2026-02-04 13:28:10|2281.8|2273.8|2282.7|2274.7|2282.7|2274.7|2281.6|2273.6|2
1770211700000|2026-02-04 13:28:20|2282.8|2274.8|2283.4|2275.4|2283.8|2275.8|2282.8|2274.8|2
1770211710000|2026-02-04 13:28:30|2283.5|2275.5|2281.9|2273.9|2283.5|2275.5|2281.4|2273.4|4
1770211720000|2026-02-04 13:28:40|2282.3|2274.3|2282.2|2274.2|2282.4|2274.4|2282.2|2274.2|0
1770211730000|2026-02-04 13:28:50|2279.8|2271.8|2280.4|2272.4|2280.4|2272.4|2279.8|2271.8|2
1770211740000|2026-02-04 13:29:00|2279.4|2271.4|2278.8|2270.8|2279.4|2271.4|2278.8|2270.8|0
1770211750000|2026-02-04 13:29:10|2278.7|2270.7|2278.6|2270.6|2278.9|2270.9|2278.1|2270.1|5
1770211760000|2026-02-04 13:29:20|2278.5|2270.5|2278.5|2270.5|2278.5|2270.5|2278.5|2270.5|0
1770211770000|2026-02-04 13:29:30|||||||||1
1770211780000|2026-02-04 13:29:40|2276.3|2274.8|2278.5|2270.5|2278.5|2274.8|2276.3|2270.5|1
1770211810000|2026-02-04 13:30:10|2278.4|2270.4|2276.3|2268.3|2278.4|2270.4|2276.3|2268.3|0
1770211820000|2026-02-04 13:30:20|2276.2|2268.2|2276.3|2268.3|2276.3|2268.3|2275.6|2267.6|3
1770211830000|2026-02-04 13:30:30|2276.5|2268.5|2276.5|2268.5|2276.5|2268.5|2276.5|2268.5|2
1770211840000|2026-02-04 13:30:40|2276.6|2268.6|2277.2|2269.2|2277.2|2269.2|2276.6|2268.6|5
1770211850000|2026-02-04 13:30:50|2277.1|2269.1|2278.6|2270.6|2278.6|2270.6|2277.1|2269.1|1
1770211860000|2026-02-04 13:31:00|2278.4|2270.4|2277.3|2269.3|2279.3|2271.3|2277.2|2269.2|4
1770211870000|2026-02-04 13:31:10|2277.4|2269.4|2278.8|2270.8|2279.7|2271.7|2277.4|2269.4|2
1770211880000|2026-02-04 13:31:20|2278.9|2270.9|2281.6|2273.6|2281.6|2273.6|2278.9|2270.9|1
1770211890000|2026-02-04 13:31:30|2281|2273|2281.1|2273.1|2281.1|2273.1|2280.9|2272.9|0
1770211900000|2026-02-04 13:31:40|2281.2|2273.2|2281.1|2273.1|2281.2|2273.2|2281.1|2273.1|1
1770211910000|2026-02-04 13:31:50|2281|2273|2279.6|2271.6|2281|2273|2279.6|2271.6|2
1770211920000|2026-02-04 13:32:00|2279.8|2271.8|2282.4|2274.4|2283.1|2275.1|2279.8|2271.8|5
1770211930000|2026-02-04 13:32:10|2282.5|2274.5|2280.5|2272.5|2282.5|2274.5|2280.5|2272.5|0
1770211940000|2026-02-04 13:32:20|2280.2|2272.2|2280.5|2272.5|2280.8|2272.8|2280.2|2272.2|1
1770211960000|2026-02-04 13:32:40|2280.7|2272.7|2282.6|2274.6|2282.6|2274.6|2280.7|2272.7|1
1770211970000|2026-02-04 13:32:50|2283.2|2275.2|2282.4|2274.4|2283.2|2275.2|2282|2274|0
1770211980000|2026-02-04 13:33:00|2282.2|2274.2|2282.5|2274.5|2282.5|2274.5|2282.2|2274.2|1
1770211990000|2026-02-04 13:33:10|2282.4|2274.4|2282.2|2274.2|2282.4|2274.4|2282|2274|0
1770212000000|2026-02-04 13:33:20|2282|2274|2282|2274|2282|2274|2282|2274|0
1770212010000|2026-02-04 13:33:30|2281.9|2273.9|2280.2|2272.2|2281.9|2273.9|2280.2|2272.2|3
1770212020000|2026-02-04 13:33:40|2280|2272|2277.7|2269.7|2280|2272|2277.7|2269.7|1
1770212030000|2026-02-04 13:33:50|2277.8|2269.8|2278.8|2270.8|2278.8|2272.7|2274.2|2269.7|6
1770212040000|2026-02-04 13:34:00|2278.9|2270.9|2279.2|2271.2|2279.2|2271.2|2278.9|2270.9|0
1770212050000|2026-02-04 13:34:10|2279|2271|2279.2|2271.2|2279.4|2274.6|2276.1|2270.8|3
1770212060000|2026-02-04 13:34:20|2279.3|2271.3|2279.4|2271.4|2279.6|2271.6|2278.9|2270.9|0
1770212070000|2026-02-04 13:34:30|2279.6|2271.6|2280.4|2272.4|2281.3|2273.3|2279.6|2271.6|2
1770212080000|2026-02-04 13:34:40|2280.6|2272.6|2282|2274|2282|2274|2280.6|2272.6|0
1770212090000|2026-02-04 13:34:50|2282.2|2274.2|2280.6|2272.6|2283|2277.5|2279|2272.6|3
1770212100000|2026-02-04 13:35:00|2280.7|2272.7|2278.8|2270.8|2280.7|2272.7|2278.5|2270.5|4
1770212110000|2026-02-04 13:35:10|2278.5|2270.5|2280.9|2272.9|2280.9|2276.4|2277.9|2270.5|4
1770212120000|2026-02-04 13:35:20|2280.8|2272.8|2278.4|2270.4|2280.8|2272.8|2278.2|2270.2|2
1770212130000|2026-02-04 13:35:30|2278.6|2270.6|2279.7|2271.7|2279.7|2271.7|2278.1|2270.1|5
1770212140000|2026-02-04 13:35:40|2281|2273|2282.1|2274.1|2282.1|2274.1|2280.1|2272.1|1
1770212150000|2026-02-04 13:35:50|2282|2274|2281.3|2273.3|2282|2274|2281.2|2273.2|0
1770212160000|2026-02-04 13:36:00|2278.3|2276.8|2278.5|2270.5|2282.6|2276.9|2278.3|2270.5|4
1770212170000|2026-02-04 13:36:10|2278.4|2270.4|2278.1|2270.1|2278.5|2270.5|2278|2270|1
1770212180000|2026-02-04 13:36:20|2279.4|2271.4|2279.1|2271.1|2279.4|2271.4|2279.1|2271.1|5
1770212190000|2026-02-04 13:36:30|2279.2|2271.2|2276.8|2268.8|2279.2|2271.2|2276.8|2268.8|2
1770212200000|2026-02-04 13:36:40|2276.6|2268.6|2276.1|2268.1|2276.8|2268.8|2276.1|2268.1|2
1770212210000|2026-02-04 13:36:50|2276|2268|2275.1|2267.1|2276.1|2271.1|2271.5|2267|1
1770212220000|2026-02-04 13:37:00|2275|2267|2274.6|2266.6|2275.7|2271|2270.5|2266|8
1770212230000|2026-02-04 13:37:10|2274.4|2266.4|2276.3|2268.3|2276.6|2268.6|2274.4|2266.4|2
1770212240000|2026-02-04 13:37:20|2276.8|2268.8|2278.4|2270.4|2278.4|2270.4|2276.8|2268.8|1
1770212250000|2026-02-04 13:37:30|2278.6|2270.6|2280.7|2272.7|2280.7|2272.7|2278.4|2270.4|0
1770212260000|2026-02-04 13:37:40|2280.4|2272.4|2280.7|2272.7|2280.8|2272.8|2280.4|2272.4|0
1770212270000|2026-02-04 13:37:50|2280.8|2272.8|2282.4|2274.4|2282.4|2274.4|2280.6|2272.6|2
1770212280000|2026-02-04 13:38:00|2282.6|2274.6|2282.8|2274.8|2282.9|2274.9|2282.5|2274.5|1
1770212290000|2026-02-04 13:38:10|2282.9|2274.9|2282.5|2274.5|2285.5|2278.6|2280.1|2274.5|4
1770212300000|2026-02-04 13:38:20|2282.2|2274.2|2280.8|2272.8|2282.4|2277.8|2279.2|2272.8|1
1770212310000|2026-02-04 13:38:30|2280.7|2272.7|2280.9|2272.9|2281|2273|2280.1|2272.1|1
1770212320000|2026-02-04 13:38:40|2280.8|2272.8|2280.9|2272.9|2280.9|2276.3|2277.8|2272.8|0
1770212330000|2026-02-04 13:38:50|2280.8|2272.8|2280.9|2272.9|2280.9|2272.9|2280.8|2272.8|0
1770212340000|2026-02-04 13:39:00|2277.9|2276.4|2281.2|2273.2|2282.9|2276.4|2277.9|2273.1|6
1770212350000|2026-02-04 13:39:10|2281.1|2273.1|2282.1|2274.1|2282.8|2276.9|2278.4|2273.1|1
1770212360000|2026-02-04 13:39:20|2281.9|2273.9|2280.7|2272.7|2281.9|2273.9|2280.7|2272.7|1
1770212370000|2026-02-04 13:39:30|2277.5|2276|2277.5|2276|2280.7|2276|2277.4|2272.6|0
1770212380000|2026-02-04 13:39:40|2277.4|2275.9|2278.6|2270.6|2280.6|2276|2277.3|2270.5|2
1770212390000|2026-02-04 13:39:50|2278.8|2270.8|2279.2|2271.2|2279.6|2271.6|2278.7|2270.7|3
1770212400000|2026-02-04 13:40:00|2279.4|2271.4|2282.1|2274.1|2282.1|2274.1|2279.3|2271.3|1
1770212410000|2026-02-04 13:40:10|2282|2274|2282.8|2274.8|2282.8|2274.8|2281.2|2273.2|1
1770212420000|2026-02-04 13:40:20|2284.1|2276.1|2283.7|2275.7|2284.8|2276.8|2283.7|2275.7|0
1770212430000|2026-02-04 13:40:30|2283.8|2275.8|2282.9|2274.9|2283.8|2275.8|2282.9|2274.9|0
1770212440000|2026-02-04 13:40:40|2283|2275|2283.7|2275.7|2283.7|2275.7|2283|2275|1
1770212450000|2026-02-04 13:40:50|2283.5|2275.5|2283.5|2275.5|2283.5|2275.5|2283.3|2275.3|0
1770212460000|2026-02-04 13:41:00|2283.4|2275.4|2283.6|2275.6|2283.8|2275.8|2283.2|2275.2|8
1770212470000|2026-02-04 13:41:10|2283.5|2275.5|2283.5|2275.5|2283.5|2275.5|2283.5|2275.5|0
1770212480000|2026-02-04 13:41:20|2282.7|2274.7|2282.6|2274.6|2283.1|2275.1|2282.6|2274.6|16
1770212490000|2026-02-04 13:41:30|2282.7|2274.7|2282.7|2274.7|2283.5|2275.5|2282.7|2274.7|0
1770212500000|2026-02-04 13:41:40|2282.5|2274.5|2282|2274|2282.5|2274.5|2282|2274|0
1770212510000|2026-02-04 13:41:50|2282.1|2274.1|2279.8|2271.8|2282.1|2274.1|2279.5|2271.5|1
1770212520000|2026-02-04 13:42:00|2279.9|2271.9|2279|2277.5|2282.2|2277.5|2278|2271.9|4
1770212530000|2026-02-04 13:42:10|2281.9|2273.9|2283.5|2275.5|2283.6|2277.5|2278.8|2273.7|2
1770212540000|2026-02-04 13:42:20|2283.6|2275.6|2284.2|2276.2|2284.2|2276.2|2283.6|2275.6|0
1770212550000|2026-02-04 13:42:30|2284.3|2276.3|2283.4|2275.4|2284.3|2276.3|2282.1|2274.1|2
1770212560000|2026-02-04 13:42:40|2283.3|2275.3|2282.5|2274.5|2283.3|2275.3|2282|2274|0
1770212570000|2026-02-04 13:42:50|2282.6|2274.6|2283|2275|2283.1|2275.1|2282.6|2274.6|0
1770212580000|2026-02-04 13:43:00|2283.1|2275.1|2282.8|2274.8|2283.4|2275.4|2282.8|2274.8|0
1770212590000|2026-02-04 13:43:10|2279.3|2277.8|2280.7|2272.7|2283|2277.8|2279.2|2272.3|4
1770212600000|2026-02-04 13:43:20|2281|2273|2279.9|2271.9|2282|2274|2279.5|2271.5|0
1770212610000|2026-02-04 13:43:30|2280.5|2272.5|2279.2|2271.2|2280.7|2272.7|2278.4|2270.4|0
1770212620000|2026-02-04 13:43:40|2279.4|2271.4|2279|2271|2279.4|2271.4|2278.2|2270.2|0
1770212630000|2026-02-04 13:43:50|2278.9|2270.9|2278.3|2270.3|2279.6|2271.6|2278.3|2270.3|0
1770212640000|2026-02-04 13:44:00|2278.4|2270.4|2279.9|2271.9|2280.5|2272.5|2278.4|2270.4|1
1770212650000|2026-02-04 13:44:10|2280|2272|2280.7|2272.7|2280.7|2272.7|2279.9|2271.9|0
1770212660000|2026-02-04 13:44:20|2280.4|2272.4|2279.4|2271.4|2280.5|2272.5|2278.9|2270.9|2
1770212670000|2026-02-04 13:44:30|2279.1|2271.1|2279.1|2271.1|2280.4|2274|2275.5|2270.8|1
1770212680000|2026-02-04 13:44:40|2279.3|2271.3|2279.6|2271.6|2280|2272|2279.3|2271.3|2
1770212690000|2026-02-04 13:44:50|2279.7|2271.7|2279.5|2271.5|2279.8|2271.8|2279.2|2271.2|0
1770212700000|2026-02-04 13:45:00|2279.7|2271.7|2278.9|2270.9|2279.9|2271.9|2278.9|2270.9|0
1770212710000|2026-02-04 13:45:10|2278.7|2270.7|2279.3|2271.3|2279.3|2271.3|2278.5|2270.5|3
1770212720000|2026-02-04 13:45:20|2279.6|2271.6|2279|2271|2279.6|2271.6|2279|2271|0
1770212730000|2026-02-04 13:45:30|2279.8|2271.8|2279.3|2271.3|2279.8|2271.8|2279.3|2271.3|2
1770212740000|2026-02-04 13:45:40|2279.2|2271.2|2279.4|2271.4|2279.5|2271.5|2279|2271|0
1770212750000|2026-02-04 13:45:50|2279|2271|2279|2271|2279.1|2271.1|2278.8|2270.8|0
1770212760000|2026-02-04 13:46:00|2279.1|2271.1|2280.9|2272.9|2281.1|2273.8|2275.3|2269.6|3
1770212770000|2026-02-04 13:46:10|2281|2273|2281.6|2273.6|2282.3|2274.3|2281|2273|0
1770212780000|2026-02-04 13:46:20|2281.4|2273.4|2278.5|2270.5|2282.9|2274.9|2278.5|2270.5|5
1770212790000|2026-02-04 13:46:30|2278.7|2270.7|2278.4|2270.4|2279.2|2271.2|2278.1|2270.1|0
1770212800000|2026-02-04 13:46:40|2278.5|2270.5|2282.3|2274.3|2282.4|2274.4|2278.5|2270.5|1
1770212810000|2026-02-04 13:46:50|2282.4|2274.4|2282.4|2274.4|2282.4|2274.4|2282.4|2274.4|0
1770212820000|2026-02-04 13:47:00|2282.3|2274.3|2279.7|2271.7|2283|2275|2279.7|2271.7|9
1770212830000|2026-02-04 13:47:10|2279.9|2271.9|2281.3|2273.3|2281.4|2273.4|2279.9|2271.9|2
1770212840000|2026-02-04 13:47:20|2281.4|2273.4|2281.4|2273.4|2281.8|2273.8|2281.4|2273.4|0
1770212850000|2026-02-04 13:47:30|2281.8|2273.8|2282.5|2274.5|2282.6|2274.6|2281.8|2273.8|1
1770212860000|2026-02-04 13:47:40|2282.6|2274.6|2282.6|2274.6|2282.7|2274.7|2282.5|2274.5|0
1770212870000|2026-02-04 13:47:50|2282.7|2274.7|2282.7|2274.7|2282.9|2274.9|2282.7|2274.7|1
1770212880000|2026-02-04 13:48:00|2281.3|2273.3|2282.7|2274.7|2282.7|2277.1|2278.6|2273.1|3
1770212890000|2026-02-04 13:48:10|2282.5|2274.5|2283.3|2275.3|2283.3|2278.4|2279.9|2274.5|1
1770212910000|2026-02-04 13:48:30|2283.2|2275.2|2280.2|2278.7|2283.3|2278.7|2280.1|2275.2|0
1770212920000|2026-02-04 13:48:40|2283.2|2275.2|2283.3|2275.3|2283.3|2278.7|2280.1|2275.2|3
1770212930000|2026-02-04 13:48:50|2283.4|2275.4|2282.8|2274.8|2284.4|2279.2|2280.7|2274.4|7
1770212940000|2026-02-04 13:49:00|2282.7|2274.7|2282.8|2274.8|2282.8|2274.8|2281.7|2273.7|0
1770212950000|2026-02-04 13:49:10|2282.9|2274.9|2280.2|2278.7|2283.2|2278.7|2280.1|2274.9|9
1770212960000|2026-02-04 13:49:20|2283.1|2281.6|2289.4|2281.4|2289.4|2283.5|2283.1|2279.9|4
1770212970000|2026-02-04 13:49:30|2289.6|2281.6|2287.3|2285.8|2290.1|2285.8|2287|2281.6|2
1770212980000|2026-02-04 13:49:40|2287.5|2286|2288.8|2287.3|2291.8|2287.3|2287.5|2283.8|3
1770212990000|2026-02-04 13:49:50|2292.9|2284.9|2295|2287|2295|2287|2292.9|2284.9|5
1770213000000|2026-02-04 13:50:00|2295.1|2287.1|2293|2291.5|2296.1|2291.9|2292.8|2287.1|1
1770213010000|2026-02-04 13:50:10|2292.9|2291.4|2299|2291|2299|2293.4|2292.9|2289.7|2
1770213020000|2026-02-04 13:50:20|2299.2|2291.2|2299|2291|2299.2|2291.2|2297.8|2289.8|9
1770213030000|2026-02-04 13:50:30|2299.2|2291.2|2300.8|2292.8|2301.3|2293.3|2299.1|2291.1|4
1770213040000|2026-02-04 13:50:40|2300.9|2292.9|2302|2294|2302.7|2294.7|2300.9|2292.9|7
1770213050000|2026-02-04 13:50:50|2301.8|2293.8|2302.6|2294.6|2302.7|2298|2298.5|2293.7|9
1770213060000|2026-02-04 13:51:00|2302.5|2294.5|2302.7|2294.7|2302.7|2297.5|2297.5|2292.5|4
1770213070000|2026-02-04 13:51:10|2299.5|2298|2301.7|2293.7|2301.7|2298|2299.5|2292.8|4
1770213080000|2026-02-04 13:51:20|2302|2294|2301.4|2293.4|2302.3|2294.3|2301.3|2293.3|4
1770213090000|2026-02-04 13:51:30|2301.3|2293.3|2301.7|2293.7|2302.4|2295.6|2297|2292.9|11
1770213100000|2026-02-04 13:51:40|2301.8|2293.8|2301.5|2293.5|2302.2|2294.2|2301.5|2293.5|0
1770213110000|2026-02-04 13:51:50|2301.7|2293.7|2300.1|2292.1|2301.7|2295.6|2297|2292|7
1770213120000|2026-02-04 13:52:00|2300.2|2292.2|2301.7|2293.7|2302.1|2297|2298.2|2292.1|11
1770213130000|2026-02-04 13:52:10|2302.4|2294.4|2302|2294|2303|2298.1|2297.9|2294|6
1770213140000|2026-02-04 13:52:20|2301.7|2293.7|2300.7|2292.7|2301.7|2296.8|2298.1|2292.7|13
1770213150000|2026-02-04 13:52:30|2300.9|2292.9|2300.6|2292.6|2302.6|2297.1|2296.8|2291.2|1
1770213160000|2026-02-04 13:52:40|2300.7|2292.7|2302.2|2294.2|2302.7|2294.7|2300.3|2292.3|0
1770213170000|2026-02-04 13:52:50|2302.1|2294.1|2301.3|2293.3|2302.6|2294.6|2300.7|2292.7|0
1770213180000|2026-02-04 13:53:00|2301.2|2293.2|2298.9|2290.9|2301.2|2293.2|2298.9|2290.9|4
1770213190000|2026-02-04 13:53:10|2298|2290|2299.2|2291.2|2299.4|2293.1|2294.6|2289.1|5
1770213200000|2026-02-04 13:53:20|2299.1|2291.1|2297.4|2289.4|2299.1|2291.1|2296.8|2288.8|0
1770213210000|2026-02-04 13:53:30|2297.2|2289.2|2296.6|2288.6|2297.6|2289.6|2296.5|2288.5|1
1770213220000|2026-02-04 13:53:40|2296.7|2288.7|2296.9|2288.9|2297.3|2289.3|2296.1|2288.1|0
1770213230000|2026-02-04 13:53:50|2296.6|2288.6|2298|2290|2298|2290|2296.6|2288.6|0
1770213240000|2026-02-04 13:54:00|2298.2|2290.2|2299.4|2291.4|2299.5|2291.5|2298.2|2290.2|0
1770213250000|2026-02-04 13:54:10|2299.1|2291.1|2299.9|2291.9|2300|2292|2299.1|2291.1|0
1770213260000|2026-02-04 13:54:20|2299.7|2291.7|2297.6|2296.1|2301.1|2296.1|2297.6|2291.6|1
1770213270000|2026-02-04 13:54:30|2301.1|2293.1|2300.4|2292.4|2301.1|2295.4|2296.9|2292.2|1
1770213280000|2026-02-04 13:54:40|2300.5|2292.5|2299.8|2291.8|2300.5|2295.9|2296.9|2290.8|5
1770213290000|2026-02-04 13:54:50|2299.9|2291.9|2299.9|2291.9|2300.6|2296|2296.8|2291.9|32
1770213300000|2026-02-04 13:55:00|2300|2292|2300.4|2292.4|2300.4|2292.4|2299.6|2291.6|0
1770213310000|2026-02-04 13:55:10|2300.2|2292.2|2299.9|2291.9|2300.3|2292.3|2299.9|2291.9|0
1770213320000|2026-02-04 13:55:20|2300|2292|2300.1|2292.1|2300.5|2292.5|2300|2292|1
1770213330000|2026-02-04 13:55:30|2300.4|2292.4|2300.3|2292.3|2300.4|2292.4|2299.8|2291.8|0
1770213340000|2026-02-04 13:55:40|2300.1|2292.1|2302.3|2294.3|2302.3|2295.8|2297.2|2292.1|3
1770213350000|2026-02-04 13:55:50|2302.4|2294.4|2299.8|2298.3|2303|2298.3|2299.8|2294.4|2
1770213360000|2026-02-04 13:56:00|2302.8|2294.8|2305|2297|2305|2298.3|2299.8|2294.8|2
1770213370000|2026-02-04 13:56:10|2305.1|2297.1|2302|2300.5|2305.1|2300.5|2302|2297|2
1770213380000|2026-02-04 13:56:20|2304.6|2296.6|2302.3|2294.3|2304.6|2296.6|2302.3|2294.3|4
1770213390000|2026-02-04 13:56:30|2302.4|2294.4|2299|2297.5|2303.4|2297.6|2299|2294.4|2
1770213400000|2026-02-04 13:56:40|2302.5|2294.5|2302.1|2294.1|2302.8|2297.5|2299|2293.6|2
1770213410000|2026-02-04 13:56:50|2302|2294|2303.3|2295.3|2303.4|2295.4|2302|2294|0
1770213420000|2026-02-04 13:57:00|2303.4|2295.4|2303.7|2295.7|2304.1|2296.1|2302.1|2294.1|1
1770213430000|2026-02-04 13:57:10|2303.5|2295.5|2302.9|2294.9|2303.5|2295.5|2302.8|2294.8|0
1770213440000|2026-02-04 13:57:20|2303|2295|2300.3|2292.3|2303.1|2297.3|2298.8|2292.3|2
1770213450000|2026-02-04 13:57:30|2300.5|2292.5|2300.2|2292.2|2300.5|2295.8|2297.3|2292.2|1
1770213460000|2026-02-04 13:57:40|2299.1|2291.1|2297.7|2296.2|2299.1|2296.2|2295.3|2290.5|4
1770213470000|2026-02-04 13:57:50|2297.6|2296.1|2300.6|2292.6|2300.8|2296.1|2297.6|2292.4|0
1770213480000|2026-02-04 13:58:00|2300.2|2292.2|2300.8|2292.8|2300.9|2292.9|2299.9|2291.9|1
1770213490000|2026-02-04 13:58:10|2300|2292|2300.2|2292.2|2301.3|2293.3|2300|2292|0
1770213500000|2026-02-04 13:58:20|2300.1|2292.1|2299.3|2291.3|2300.4|2294.8|2295.9|2291.2|1
1770213510000|2026-02-04 13:58:30|2296|2294.5|2298.6|2290.6|2298.7|2294.5|2296|2290.6|1
1770213520000|2026-02-04 13:58:40|2295.2|2293.7|2298.7|2290.7|2300.8|2295.6|2295.2|2289.6|10
1770213530000|2026-02-04 13:58:50|2299.1|2291.1|2299|2291|2299.4|2291.4|2298.5|2290.5|0
1770213540000|2026-02-04 13:59:00|2298.9|2290.9|2298.8|2290.8|2299.5|2291.5|2298.6|2290.6|0
1770213550000|2026-02-04 13:59:10|2299.1|2291.1|2297.4|2289.4|2299.3|2293.5|2295|2289.1|1
1770213560000|2026-02-04 13:59:20|2297|2289|2297.1|2289.1|2297.1|2289.1|2296.6|2288.6|0
1770213570000|2026-02-04 13:59:30|2297|2289|2296.7|2288.7|2297.1|2291.9|2293.4|2288.7|0
1770213580000|2026-02-04 13:59:40|2293.4|2291.9|2295.4|2287.4|2296.7|2291.9|2292.7|2287.2|6
1770213590000|2026-02-04 13:59:50|2295.2|2287.2|2291.8|2290.3|2295.2|2290.5|2291.5|2287.1|7
1770213600000|2026-02-04 14:00:00|2291.9|2290.4|2296|2288|2296.8|2290.4|2291.8|2287.7|5
1770213610000|2026-02-04 14:00:10|2295.9|2287.9|2297|2289|2297|2292.6|2293.9|2287.3|1
1770213620000|2026-02-04 14:00:20|2296.9|2288.9|2292|2290.5|2297|2291.2|2292|2287.3|4
1770213630000|2026-02-04 14:00:30|2291.9|2290.4|2297|2289|2297|2290.5|2291.9|2288.6|1
1770213640000|2026-02-04 14:00:40|2296.9|2288.9|2294.8|2286.8|2296.9|2292.1|2291.4|2286.8|3
1770213650000|2026-02-04 14:00:50|2293.1|2285.1|2293.8|2285.8|2294|2286|2293.1|2285.1|3
1770213660000|2026-02-04 14:01:00|2293.9|2285.9|2296|2288|2296.2|2289.4|2290.8|2285.8|1
1770213670000|2026-02-04 14:01:10|2296.1|2288.1|2293.9|2292.4|2296.1|2292.4|2293|2285|4
1770213680000|2026-02-04 14:01:20|2297.2|2289.2|2297.3|2289.3|2299.7|2291.7|2296.2|2288.2|2
1770213690000|2026-02-04 14:01:30|2297.4|2289.4|2299|2291|2299.2|2292.9|2294.4|2289.3|2
1770213700000|2026-02-04 14:01:40|2298.9|2290.9|2298|2290|2298.9|2290.9|2297.7|2289.7|1
1770213710000|2026-02-04 14:01:50|2298.3|2290.3|2298.4|2290.4|2298.7|2290.7|2297.6|2289.6|0
1770213720000|2026-02-04 14:02:00|2298.6|2290.6|2300.6|2292.6|2302.9|2298.6|2298.6|2290.6|17
1770213730000|2026-02-04 14:02:10|2300.4|2292.4|2298.5|2290.5|2300.4|2292.4|2298.5|2290.5|7
1770213740000|2026-02-04 14:02:20|2298.2|2290.2|2299.6|2291.6|2299.8|2292.7|2294.2|2289.9|2
1770213750000|2026-02-04 14:02:30|2299.2|2291.2|2298.7|2290.7|2299.2|2291.2|2298.4|2290.4|1
1770213760000|2026-02-04 14:02:40|2298.6|2290.6|2293.8|2292.3|2298.7|2293.5|2293.8|2290.4|2
1770213770000|2026-02-04 14:02:50|2298.5|2290.5|2297.6|2289.6|2298.5|2290.5|2297.6|2289.6|2
1770213780000|2026-02-04 14:03:00|2297.9|2289.9|2297.7|2289.7|2298.1|2292.9|2293.9|2289.4|3
1770213790000|2026-02-04 14:03:10|2297.8|2289.8|2298.3|2290.3|2299|2293.2|2294.7|2289.8|1
1770213800000|2026-02-04 14:03:20|2298.2|2290.2|2297.7|2289.7|2299.2|2291.2|2297.5|2289.5|0
1770213810000|2026-02-04 14:03:30|2297.6|2289.6|2297.1|2289.1|2297.6|2289.6|2297.1|2289.1|7
1770213820000|2026-02-04 14:03:40|2297.2|2289.2|2299.1|2291.1|2299.4|2291.4|2297.2|2289.2|0
1770213830000|2026-02-04 14:03:50|2298.7|2290.7|2297.8|2289.8|2299.7|2291.7|2297.8|2289.8|0
1770213840000|2026-02-04 14:04:00|2299.1|2291.1|2296.5|2288.5|2299.1|2291.1|2292.5|2286.9|1
1770213850000|2026-02-04 14:04:10|2296.2|2288.2|2296|2288|2296.4|2291.1|2292.6|2286.3|2
1770213860000|2026-02-04 14:04:20|2295.8|2287.8|2295.8|2287.8|2296|2288|2295.2|2287.2|1
1770213870000|2026-02-04 14:04:30|2295.6|2287.6|2294.7|2286.7|2295.6|2287.6|2294.7|2286.7|0
1770213880000|2026-02-04 14:04:40|2294.8|2286.8|2296|2288|2296.3|2290.6|2291.9|2286.8|5
1770213890000|2026-02-04 14:04:50|2295.8|2287.8|2292.4|2290.9|2296.4|2290.9|2292.4|2287.8|0
1770213900000|2026-02-04 14:05:00|2296.1|2288.1|2296.7|2288.7|2298.6|2290.6|2295.8|2287.8|4
1770213910000|2026-02-04 14:05:10|2296.5|2288.5|2294.3|2292.8|2297.2|2292.8|2294.3|2287.8|0
1770213920000|2026-02-04 14:05:20|2297.2|2289.2|2300|2292|2300.4|2292.4|2297.2|2289.2|1
1770213930000|2026-02-04 14:05:30|2300.1|2292.1|2303|2295|2303.1|2296|2297.5|2292.1|1
1770213940000|2026-02-04 14:05:40|2303.1|2295.1|2300.3|2298.8|2303.1|2298.8|2300.2|2295|9
1770213950000|2026-02-04 14:05:50|2300.4|2298.9|2302.7|2294.7|2302.8|2298.9|2300|2294.6|11
1770213960000|2026-02-04 14:06:00|2302.9|2294.9|2301.1|2293.1|2302.9|2294.9|2301.1|2293.1|1
1770213970000|2026-02-04 14:06:10|2301|2293|2302.2|2294.2|2302.6|2294.6|2301|2293|0
1770213980000|2026-02-04 14:06:20|2302.3|2294.3|2302.4|2294.4|2302.5|2294.5|2302.2|2294.2|0
1770213990000|2026-02-04 14:06:30|2302.3|2294.3|2300.4|2292.4|2302.7|2294.7|2300.4|2292.4|2
1770214000000|2026-02-04 14:06:40|2300.5|2292.5|2299.5|2291.5|2300.5|2292.5|2299.4|2291.4|0
1770214010000|2026-02-04 14:06:50|2299.6|2291.6|2299.8|2291.8|2300|2292|2299.5|2291.5|0
1770214020000|2026-02-04 14:07:00|2299.7|2291.7|2297.3|2289.3|2299.7|2293.3|2294.8|2289.2|1
1770214030000|2026-02-04 14:07:10|2297.4|2289.4|2295.7|2287.7|2297.4|2290.8|2292.3|2287.3|6
1770214040000|2026-02-04 14:07:20|2295.6|2287.6|2297.5|2289.5|2297.5|2289.5|2295.6|2287.6|2
1770214050000|2026-02-04 14:07:30|2297.6|2289.6|2297.5|2289.5|2297.6|2292.3|2293.8|2289.3|0
1770214060000|2026-02-04 14:07:40|2297.6|2289.6|2296.1|2288.1|2297.7|2292.6|2294.1|2288.1|3
1770214070000|2026-02-04 14:07:50|2295.9|2287.9|2295.9|2287.9|2297.1|2289.1|2295.6|2287.6|1
1770214080000|2026-02-04 14:08:00|2296.3|2288.3|2296.1|2288.1|2297|2289|2295.5|2287.5|0
1770214090000|2026-02-04 14:08:10|2296.2|2288.2|2296.8|2288.8|2296.8|2288.8|2295.7|2287.7|0
1770214100000|2026-02-04 14:08:20|2297.1|2289.1|2297.2|2289.2|2297.5|2289.5|2296.9|2288.9|0
1770214110000|2026-02-04 14:08:30|2293.7|2292.2|2293.1|2285.1|2297.5|2292.2|2293|2285|4
1770214120000|2026-02-04 14:08:40|2293.4|2285.4|2292.6|2284.6|2293.4|2285.4|2292.6|2284.6|1
1770214130000|2026-02-04 14:08:50|2289.1|2287.6|2289|2281|2291.7|2287.6|2289|2281|3
1770214140000|2026-02-04 14:09:00|2285.5|2284|2286.7|2278.7|2289.2|2284|2285.5|2278.5|3
1770214150000|2026-02-04 14:09:10|2286.2|2278.2|2288.1|2280.1|2289.5|2282.9|2284.4|2278.2|4
1770214160000|2026-02-04 14:09:20|2288.2|2280.2|2288.5|2280.5|2289.7|2283.3|2284.8|2280|2
1770214170000|2026-02-04 14:09:30|2288.4|2280.4|2289.9|2281.9|2290|2283.4|2284.8|2280.4|2
1770214180000|2026-02-04 14:09:40|2289.6|2281.6|2289.6|2281.6|2289.6|2281.6|2289.6|2281.6|1
1770214190000|2026-02-04 14:09:50|2289.7|2281.7|2291.3|2283.3|2291.8|2283.8|2289.4|2281.4|2
1770214200000|2026-02-04 14:10:00|2287.8|2286.3|2291.3|2283.3|2291.8|2286.3|2287.8|2281.8|1
1770214210000|2026-02-04 14:10:10|2291.4|2283.4|2294.1|2286.1|2294.1|2286.1|2291|2283|1
1770214220000|2026-02-04 14:10:20|2294.3|2286.3|2294.2|2286.2|2294.5|2290|2291.5|2284.3|1
1770214230000|2026-02-04 14:10:30|2294.5|2286.5|2294.5|2286.5|2294.5|2290|2291.5|2286.2|0
1770214250000|2026-02-04 14:10:50|2295.4|2287.4|2294.2|2286.2|2295.4|2287.4|2293.6|2285.6|9
1770214260000|2026-02-04 14:11:00|2295.5|2287.5|2295.6|2287.6|2295.8|2287.8|2295|2287|0
1770214270000|2026-02-04 14:11:10|2295.7|2287.7|2297.4|2289.4|2297.5|2289.5|2295.7|2287.7|2
1770214280000|2026-02-04 14:11:20|2297.2|2289.2|2296.5|2288.5|2297.2|2289.2|2296.1|2288.1|0
1770214290000|2026-02-04 14:11:30|2296.4|2288.4|2297.7|2289.7|2299.9|2291.9|2296.4|2288.4|5
1770214300000|2026-02-04 14:11:40|2297.9|2289.9|2297.2|2289.2|2298.4|2290.4|2296.9|2288.9|0
1770214310000|2026-02-04 14:11:50|2297|2289|2297.2|2289.2|2297.2|2289.2|2295.8|2287.8|0
1770214320000|2026-02-04 14:12:00|2297.5|2289.5|2299.1|2291.1|2299.1|2292.9|2294.4|2288.9|1
1770214330000|2026-02-04 14:12:10|2299.3|2291.3|2299.3|2291.3|2299.3|2291.3|2299|2291|1
1770214340000|2026-02-04 14:12:20|2299.2|2291.2|2299.2|2291.2|2299.2|2291.2|2299.2|2291.2|0
1770214350000|2026-02-04 14:12:30|2298.1|2290.1|2296.7|2288.7|2298.1|2290.1|2296.5|2288.5|1
1770214360000|2026-02-04 14:12:40|2296.3|2288.3|2297.3|2289.3|2297.3|2290.6|2292.1|2286.8|1
1770214370000|2026-02-04 14:12:50|2297.2|2289.2|2297.2|2289.2|2297.2|2289.2|2297.2|2289.2|0
1770214380000|2026-02-04 14:13:00|2297.1|2289.1|2295.5|2287.5|2297.2|2292|2293.5|2287.2|4
1770214390000|2026-02-04 14:13:10|2295.8|2287.8|2298|2290|2298.8|2290.8|2295.7|2287.7|2
1770214400000|2026-02-04 14:13:20|2297.9|2289.9|2298.1|2290.1|2298.3|2290.3|2297.9|2289.9|0
1770214410000|2026-02-04 14:13:30|2298|2290|2297.4|2289.4|2298.1|2290.1|2297.4|2289.4|0
1770214420000|2026-02-04 14:13:40|2296.2|2288.2|2296.4|2288.4|2296.6|2288.6|2296.2|2288.2|1
1770214430000|2026-02-04 14:13:50|2296.5|2288.5|2296.7|2288.7|2297|2289|2296.5|2288.5|0
1770214440000|2026-02-04 14:14:00|2296.4|2288.4|2297.2|2289.2|2297.2|2289.2|2296.4|2288.4|0
1770214450000|2026-02-04 14:14:10|2297.7|2289.7|2296.2|2288.2|2298|2290|2296.2|2288.2|1
1770214460000|2026-02-04 14:14:20|2296.4|2288.4|2296.2|2288.2|2297.2|2289.2|2296.1|2288.1|0
1770214470000|2026-02-04 14:14:30|2296.1|2288.1|2296|2288|2296.1|2288.1|2296|2288|0
1770214480000|2026-02-04 14:14:40|2295.8|2287.8|2296.3|2288.3|2296.3|2288.3|2295.7|2287.7|1
1770214490000|2026-02-04 14:14:50|2296.2|2288.2|2296.9|2288.9|2296.9|2288.9|2296.2|2288.2|1
1770214500000|2026-02-04 14:15:00|2296.6|2288.6|2296.2|2288.2|2298.2|2290.2|2296.2|2288.2|1
1770214510000|2026-02-04 14:15:10|2296.4|2288.4|2294.6|2286.6|2296.4|2289.5|2291|2286.6|4
1770214520000|2026-02-04 14:15:20|2295.1|2287.1|2293.2|2285.2|2295.1|2289.4|2290.9|2284.8|1
1770214530000|2026-02-04 14:15:30|2293.3|2285.3|2292.6|2284.6|2294.1|2286.1|2292.6|2284.6|0
1770214540000|2026-02-04 14:15:40|2292.7|2284.7|2295.5|2287.5|2295.5|2287.5|2292.7|2284.7|4
1770214550000|2026-02-04 14:15:50|2295.4|2287.4|2294.7|2286.7|2295.4|2287.4|2294.6|2286.6|0
1770214560000|2026-02-04 14:16:00|2294.9|2286.9|2294.9|2286.9|2295.4|2287.4|2294.1|2286.1|0
1770214570000|2026-02-04 14:16:10|2295|2287|2294.4|2286.4|2296.2|2288.2|2294.4|2286.4|1
1770214580000|2026-02-04 14:16:20|2294.1|2286.1|2293.8|2285.8|2294.8|2286.8|2293.8|2285.8|0
1770214590000|2026-02-04 14:16:30|2293.9|2285.9|2293.9|2285.9|2294.4|2286.4|2293.9|2285.9|0
1770214600000|2026-02-04 14:16:40|2291.7|2290.2|2294.3|2286.3|2294.5|2290.2|2291.7|2285.9|1
1770214610000|2026-02-04 14:16:50|2294.4|2286.4|2294.2|2286.2|2294.4|2286.4|2294|2286|0
1770214620000|2026-02-04 14:17:00|2294.3|2286.3|2296|2288|2296.4|2288.4|2294.3|2286.3|2
1770214630000|2026-02-04 14:17:10|2296.3|2288.3|2296.2|2288.2|2296.6|2288.6|2296.2|2288.2|0
1770214640000|2026-02-04 14:17:20|2296.1|2288.1|2299|2291|2299.9|2291.9|2294.5|2286.5|1
1770214650000|2026-02-04 14:17:30|2298.5|2290.5|2298.3|2290.3|2298.5|2290.5|2297.4|2289.4|0
1770214660000|2026-02-04 14:17:40|2297.9|2289.9|2297.9|2289.9|2298.3|2290.3|2297.6|2289.6|1
1770214670000|2026-02-04 14:17:50|2298|2290|2293|2285|2298.2|2290.2|2292.4|2284.4|6
1770214680000|2026-02-04 14:18:00|2292.6|2284.6|2289.7|2281.7|2292.6|2287.3|2286.9|2281.7|22
1770214690000|2026-02-04 14:18:10|2286.4|2284.9|2291.7|2283.7|2293.6|2285.6|2286.4|2283.7|2
1770214700000|2026-02-04 14:18:20|2291.5|2283.5|2292.7|2284.7|2292.9|2284.9|2291.5|2283.5|0
1770214710000|2026-02-04 14:18:30|2293|2285|2293.8|2285.8|2293.8|2285.8|2292.9|2284.9|0
1770214720000|2026-02-04 14:18:40|2294.8|2286.8|2294.7|2286.7|2294.8|2286.8|2294|2286|0
1770214730000|2026-02-04 14:18:50|2288.4|2280.4|2289.6|2281.6|2289.6|2285.1|2285.9|2280.4|43
1770214740000|2026-02-04 14:19:00|2290|2282|2292|2284|2292|2284|2290|2282|3
1770214750000|2026-02-04 14:19:10|2292.3|2284.3|2295|2287|2295|2287|2292.3|2284.3|0
1770214760000|2026-02-04 14:19:20|2295.1|2287.1|2296.1|2288.1|2297.7|2289.7|2295.1|2287.1|1
1770214770000|2026-02-04 14:19:30|2296|2288|2297.5|2289.5|2297.5|2289.5|2295.6|2287.6|1
1770214780000|2026-02-04 14:19:40|2297.7|2289.7|2298.5|2290.5|2298.5|2290.5|2297.6|2289.6|1
1770214790000|2026-02-04 14:19:50|2299.9|2291.9|2300.2|2292.2|2300.2|2292.2|2299.9|2291.9|1
1770214810000|2026-02-04 14:20:10|2300.3|2292.3|2303|2295|2303|2297.7|2299.2|2292.3|3
1770214820000|2026-02-04 14:20:20|2303.1|2295.1|2300.7|2292.7|2303.1|2295.1|2300.7|2292.7|8
1770214830000|2026-02-04 14:20:30|2300.6|2292.6|2300.5|2292.5|2300.6|2292.6|2300.5|2292.5|0
1770214840000|2026-02-04 14:20:40|2300.4|2292.4|2300.6|2292.6|2300.6|2292.6|2300.3|2292.3|0
1770214850000|2026-02-04 14:20:50|2300.3|2292.3|2301.1|2293.1|2301.1|2293.1|2300.3|2292.3|0
1770214860000|2026-02-04 14:21:00|2301|2293|2300.4|2292.4|2301.1|2293.1|2299|2291|3
1770214870000|2026-02-04 14:21:10|2299.8|2291.8|2301.5|2293.5|2302.5|2294.5|2299.8|2291.8|1
1770214880000|2026-02-04 14:21:20|2301.4|2293.4|2301.5|2293.5|2301.9|2293.9|2301.2|2293.2|0
1770214890000|2026-02-04 14:21:30|2301.6|2293.6|2300.6|2292.6|2301.6|2293.6|2300.2|2292.2|0
1770214900000|2026-02-04 14:21:40|2300.5|2292.5|2299.8|2291.8|2300.5|2292.5|2299.8|2291.8|1
1770214910000|2026-02-04 14:21:50|2299.7|2291.7|2300|2292|2300.6|2292.6|2299.7|2291.7|0
1770214920000|2026-02-04 14:22:00|2300.3|2292.3|2300.2|2292.2|2300.5|2292.5|2299.8|2291.8|1
1770214930000|2026-02-04 14:22:10|2301|2293|2301|2293|2301.4|2293.4|2300.7|2292.7|0
1770214940000|2026-02-04 14:22:20|2300.8|2292.8|2300.4|2292.4|2300.8|2292.8|2300.2|2292.2|0
1770214950000|2026-02-04 14:22:30|2300.5|2292.5|2300.1|2292.1|2300.6|2292.6|2299.4|2291.4|2
1770214960000|2026-02-04 14:22:40|2300.6|2292.6|2300.5|2292.5|2300.6|2292.6|2300.1|2292.1|0
1770214970000|2026-02-04 14:22:50|2300.6|2292.6|2299.4|2291.4|2300.8|2292.8|2299.2|2291.2|2
1770214980000|2026-02-04 14:23:00|2299.7|2291.7|2301.3|2293.3|2301.3|2295|2296.4|2291.3|2
1770214990000|2026-02-04 14:23:10|2301.2|2293.2|2300.8|2292.8|2301.3|2293.3|2300.1|2292.1|1
1770215000000|2026-02-04 14:23:20|2300.6|2292.6|2299.3|2291.3|2300.6|2292.6|2299.1|2291.1|1
1770215010000|2026-02-04 14:23:30|2299.1|2291.1|2299.1|2291.1|2299.2|2291.2|2298.8|2290.8|0
1770215020000|2026-02-04 14:23:40|2298.9|2290.9|2298|2290|2299.5|2291.5|2298|2290|1
1770215030000|2026-02-04 14:23:50|2298.3|2290.3|2298.2|2290.2|2299.3|2291.3|2298.1|2290.1|0
1770215040000|2026-02-04 14:24:00|2298.3|2290.3|2298.2|2290.2|2299.1|2293|2294.5|2290.1|0
1770215050000|2026-02-04 14:24:10|2298.4|2290.4|2298.4|2290.4|2298.4|2290.4|2296.5|2288.5|4
1770215060000|2026-02-04 14:24:20|2298.5|2290.5|2298.3|2290.3|2298.8|2290.8|2297|2289|0
1770215070000|2026-02-04 14:24:30|2298.5|2290.5|2297.8|2289.8|2299|2291|2297.4|2289.4|0
1770215080000|2026-02-04 14:24:40|2297.3|2289.3|2297.1|2289.1|2297.8|2289.8|2297.1|2289.1|0
1770215090000|2026-02-04 14:24:50|2298.5|2290.5|2298.6|2290.6|2298.7|2290.7|2297.8|2289.8|2
1770215100000|2026-02-04 14:25:00|2298.5|2290.5|2299|2291|2299.7|2291.7|2295.6|2287.6|8
1770215110000|2026-02-04 14:25:10|2299.2|2291.2|2299.6|2291.6|2299.6|2291.6|2298.3|2290.3|2
1770215120000|2026-02-04 14:25:20|2299.7|2291.7|2299.6|2291.6|2300.1|2292.1|2298.7|2290.7|2
1770215130000|2026-02-04 14:25:30|2299.8|2291.8|2300.1|2292.1|2300.1|2292.1|2299.7|2291.7|0
1770215140000|2026-02-04 14:25:40|2300|2292|2300.1|2292.1|2300.2|2292.2|2299.8|2291.8|0
1770215150000|2026-02-04 14:25:50|2300|2292|2299.6|2291.6|2300|2292|2299.6|2291.6|1
1770215160000|2026-02-04 14:26:00|2299.8|2291.8|2298.5|2290.5|2299.8|2291.8|2297.7|2289.7|1
1770215170000|2026-02-04 14:26:10|2298.1|2290.1|2297.3|2289.3|2298.1|2290.1|2297.1|2289.1|0
1770215180000|2026-02-04 14:26:20|2297.5|2289.5|2296.3|2288.3|2297.5|2289.5|2296.3|2288.3|0
1770215190000|2026-02-04 14:26:30|2296.2|2288.2|2293.9|2285.9|2296.2|2288.2|2293.5|2285.5|4
1770215200000|2026-02-04 14:26:40|2294.2|2286.2|2295.2|2287.2|2295.6|2287.6|2294.2|2286.2|0
1770215210000|2026-02-04 14:26:50|2294.1|2286.1|2294.8|2286.8|2294.8|2286.8|2293.7|2285.7|1
1770215220000|2026-02-04 14:27:00|2294.6|2286.6|2293.7|2285.7|2296|2290.5|2291.9|2285.6|1
1770215230000|2026-02-04 14:27:10|2293.8|2285.8|2292.5|2284.5|2294.2|2286.2|2292|2284|4
1770215240000|2026-02-04 14:27:20|2292.6|2284.6|2292.2|2284.2|2292.6|2284.6|2292.2|2284.2|0
1770215250000|2026-02-04 14:27:30|2292.1|2284.1|2293.6|2285.6|2294|2286|2291.7|2283.7|0
1770215260000|2026-02-04 14:27:40|2293.1|2285.1|2294.7|2286.7|2294.7|2286.7|2293.1|2285.1|0
1770215270000|2026-02-04 14:27:50|2294.9|2286.9|2296.3|2288.3|2296.3|2288.3|2294.7|2286.7|1
1770215280000|2026-02-04 14:28:00|2296.4|2288.4|2300.5|2292.5|2300.5|2292.5|2296.4|2288.4|6
1770215290000|2026-02-04 14:28:10|2300.2|2292.2|2300.5|2292.5|2300.5|2292.5|2300.2|2292.2|0
1770215300000|2026-02-04 14:28:20|2300.6|2292.6|2300.7|2292.7|2300.7|2292.7|2300.6|2292.6|0
1770215310000|2026-02-04 14:28:30|2300.8|2292.8|2300.8|2292.8|2300.8|2292.8|2300.8|2292.8|0
1770215320000|2026-02-04 14:28:40|2301.3|2293.3|2301.1|2293.1|2301.5|2293.5|2300.6|2292.6|3
1770215330000|2026-02-04 14:28:50|2301|2293|2299.5|2291.5|2301.1|2293.1|2298.7|2290.7|2
1770215340000|2026-02-04 14:29:00|2299.3|2291.3|2299|2291|2299.3|2291.3|2298.3|2290.3|0
1770215350000|2026-02-04 14:29:10|2299.2|2291.2|2300.2|2292.2|2300.6|2292.6|2299.1|2291.1|2
1770215360000|2026-02-04 14:29:20|2300.5|2292.5|2300.2|2292.2|2300.9|2292.9|2300|2292|0
1770215370000|2026-02-04 14:29:30|2300.8|2292.8|2298.5|2290.5|2300.8|2292.8|2298.5|2290.5|2
1770215380000|2026-02-04 14:29:40|2299.2|2291.2|2297.4|2289.4|2299.7|2293.6|2295|2289.4|3
1770215390000|2026-02-04 14:29:50|2297.5|2289.5|2296|2288|2297.6|2289.6|2295.7|2287.7|1
1770215400000|2026-02-04 14:30:00|2295.9|2287.9|2296.7|2288.7|2301.8|2293.8|2295.9|2287.9|6
1770215410000|2026-02-04 14:30:10|2297.1|2289.1|2296.2|2288.2|2297.9|2291.4|2292.9|2288.1|1
1770215420000|2026-02-04 14:30:20|2296.4|2288.4|2296.9|2288.9|2297.8|2289.8|2296.3|2288.3|3
1770215430000|2026-02-04 14:30:30|2296.8|2288.8|2292.6|2284.6|2297.7|2289.7|2290|2283.6|5
1770215440000|2026-02-04 14:30:40|2292.7|2284.7|2294.3|2286.3|2294.7|2286.7|2291.6|2283.6|3
1770215450000|2026-02-04 14:30:50|2290.9|2289.4|2295.1|2287.1|2295.2|2289.4|2290.9|2284.8|8
1770215460000|2026-02-04 14:31:00|2295.3|2287.3|2296.3|2288.3|2297.5|2291.5|2293|2285.9|13
1770215470000|2026-02-04 14:31:10|2298.6|2290.6|2298.6|2290.6|2300.1|2292.1|2298.4|2290.4|2
1770215480000|2026-02-04 14:31:20|2298.5|2290.5|2292.3|2284.3|2298.7|2291.1|2291.4|2284.3|10
1770215490000|2026-02-04 14:31:30|2292.7|2284.7|2291.6|2283.6|2292.7|2286.2|2287.5|2281.8|7
1770215500000|2026-02-04 14:31:40|2292.8|2284.8|2293.5|2285.5|2296.1|2288.1|2292.6|2284.6|4
1770215510000|2026-02-04 14:31:50|2293.6|2285.6|2296.3|2288.3|2298.4|2290.4|2293.6|2285.6|2
1770215520000|2026-02-04 14:32:00|2295.3|2287.3|2291.9|2283.9|2295.3|2287.3|2291.9|2283.9|2
1770215530000|2026-02-04 14:32:10|2291.8|2283.8|2288.6|2280.6|2292.3|2285.8|2287.3|2280.1|5
1770215540000|2026-02-04 14:32:20|2288.3|2280.3|2287.2|2279.2|2288.6|2282.7|2284.2|2278.5|2
1770215550000|2026-02-04 14:32:30|2287.7|2279.7|2287|2279|2287.9|2279.9|2287|2279|0
1770215560000|2026-02-04 14:32:40|2287.2|2279.2|2282.3|2274.3|2287.8|2280.9|2282.3|2274.3|7
1770215570000|2026-02-04 14:32:50|2280.9|2272.9|2282.7|2274.7|2282.7|2274.7|2280.8|2272.8|10
1770215580000|2026-02-04 14:33:00|2284|2276|2288.3|2280.3|2288.3|2280.3|2283.4|2275.4|5
1770215590000|2026-02-04 14:33:10|2288.7|2280.7|2289.5|2281.5|2289.9|2281.9|2288.6|2280.6|4
1770215600000|2026-02-04 14:33:20|2289.4|2281.4|2290.9|2282.9|2291|2285|2286.5|2281.3|1
1770215610000|2026-02-04 14:33:30|2286.5|2285|2290.7|2282.7|2291.8|2285|2286.5|2281.8|4
1770215620000|2026-02-04 14:33:40|2290.8|2282.8|2287.1|2279.1|2291|2284.9|2286.4|2279.1|4
1770215630000|2026-02-04 14:33:50|2287.6|2279.6|2289.2|2281.2|2289.4|2281.4|2286.3|2278.3|3
1770215640000|2026-02-04 14:34:00|2288.8|2280.8|2286.2|2278.2|2288.8|2283|2284.5|2277.5|1
1770215650000|2026-02-04 14:34:10|2286.7|2278.7|2287.9|2279.9|2288.3|2280.3|2285.3|2277.3|1
1770215660000|2026-02-04 14:34:20|2288.3|2280.3|2289.3|2281.3|2289.4|2284.9|2286.4|2280.3|0
1770215670000|2026-02-04 14:34:30|2288.9|2280.9|2287.3|2279.3|2289.1|2281.1|2286.2|2278.2|2
1770215680000|2026-02-04 14:34:40|2287.5|2279.5|2288.1|2280.1|2289.3|2284.8|2286.3|2279.5|2
1770215690000|2026-02-04 14:34:50|2288.4|2280.4|2287.6|2279.6|2289|2283.3|2284.8|2278.5|1
1770215700000|2026-02-04 14:35:00|2287.5|2279.5|2287.7|2279.7|2289.2|2281.2|2287.1|2279.1|5
1770215710000|2026-02-04 14:35:10|2287.6|2279.6|2288|2280|2288.8|2281.9|2283.4|2277|2
1770215720000|2026-02-04 14:35:20|2288.8|2280.8|2288|2280|2290.8|2282.8|2288|2280|4
1770215730000|2026-02-04 14:35:30|2287.8|2279.8|2290.6|2282.6|2291.8|2283.8|2286.8|2278.8|3
1770215740000|2026-02-04 14:35:40|2291.9|2283.9|2293.9|2285.9|2293.9|2285.9|2290.8|2282.8|0
1770215750000|2026-02-04 14:35:50|2294|2286|2294.5|2286.5|2295|2287|2292.1|2284.1|1
1770215760000|2026-02-04 14:36:00|2294.8|2286.8|2294.2|2286.2|2297.6|2289.6|2293.8|2285.8|3
1770215770000|2026-02-04 14:36:10|2294.3|2286.3|2297.7|2289.7|2298.2|2290.2|2293.4|2285.4|1
1770215780000|2026-02-04 14:36:20|2298|2290|2298.9|2290.9|2299.8|2291.8|2296.9|2288.9|3
1770215790000|2026-02-04 14:36:30|2299.3|2291.3|2299.8|2291.8|2300.3|2292.3|2296.1|2288.1|0
1770215800000|2026-02-04 14:36:40|2299.4|2291.4|2296.3|2288.3|2299.7|2291.7|2295.9|2287.9|0
1770215810000|2026-02-04 14:36:50|2296.2|2288.2|2295.9|2287.9|2296.4|2288.4|2294.6|2286.6|1
1770215820000|2026-02-04 14:37:00|2296.1|2288.1|2295.8|2287.8|2296.2|2288.2|2295.5|2287.5|0
1770215830000|2026-02-04 14:37:10|2295.7|2287.7|2296.7|2288.7|2296.7|2291.9|2293.4|2287.1|7
1770215840000|2026-02-04 14:37:20|2293.4|2291.9|2292.7|2284.7|2296.7|2291.9|2291.2|2284.7|4
1770215850000|2026-02-04 14:37:30|2293.3|2285.3|2292.6|2284.6|2293.3|2285.3|2291.6|2283.6|2
1770215860000|2026-02-04 14:37:40|2292.5|2284.5|2285.2|2277.2|2292.6|2284.6|2285.1|2277.1|7
1770215870000|2026-02-04 14:37:50|2285.1|2277.1|2285.6|2277.6|2286.1|2280.2|2281.7|2276.9|3
1770215880000|2026-02-04 14:38:00|2285.7|2277.7|2285.1|2277.1|2285.9|2277.9|2283.6|2275.6|2
1770215890000|2026-02-04 14:38:10|2285|2277|2277.4|2269.4|2285.1|2277.1|2272.9|2267.4|112
1770215900000|2026-02-04 14:38:20|2278|2270|2280.2|2272.2|2284|2276|2277.5|2269.5|15
1770215910000|2026-02-04 14:38:30|2279|2271|2279|2271|2280.4|2274.3|2275.7|2268.4|9
1770215920000|2026-02-04 14:38:40|2275.7|2274.2|2280.1|2272.1|2281.4|2274.2|2275.7|2270.4|9
1770215930000|2026-02-04 14:38:50|2280.6|2272.6|2285.4|2277.4|2286.7|2278.7|2280.6|2272.6|5
1770215940000|2026-02-04 14:39:00|2285.8|2277.8|2286.8|2278.8|2287.6|2279.6|2283.5|2275.5|5
1770215950000|2026-02-04 14:39:10|2286.5|2278.5|2281.3|2273.3|2286.5|2278.5|2281.2|2273.2|6
1770215960000|2026-02-04 14:39:20|2281.4|2273.4|2282.2|2274.2|2282.2|2274.2|2279|2271|6
1770215970000|2026-02-04 14:39:30|2281.7|2273.7|2280.4|2272.4|2281.7|2276|2277.5|2271.3|10
1770215980000|2026-02-04 14:39:40|2280.8|2272.8|2279.1|2271.1|2282.2|2274.2|2278.8|2270.8|0
1770215990000|2026-02-04 14:39:50|2278.9|2270.9|2282.7|2274.7|2282.9|2274.9|2278.9|2270.9|4
1770216000000|2026-02-04 14:40:00|2282.8|2274.8|2281.6|2273.6|2284.3|2276.3|2280.8|2272.8|8
1770216010000|2026-02-04 14:40:10|2281.5|2273.5|2278.7|2270.7|2281.5|2273.5|2278.7|2270.7|1
1770216020000|2026-02-04 14:40:20|2278.9|2270.9|2279.1|2271.1|2281.1|2273.1|2278.6|2270.6|1
1770216030000|2026-02-04 14:40:30|2279.3|2271.3|2278.3|2270.3|2279.3|2271.3|2278|2270|9
1770216040000|2026-02-04 14:40:40|2278.4|2270.4|2277.5|2269.5|2278.4|2270.4|2275.6|2267.6|10
1770216050000|2026-02-04 14:40:50|2278.1|2270.1|2281.7|2273.7|2281.7|2274|2275.5|2270|2
1770216060000|2026-02-04 14:41:00|2282.5|2274.5|2281.9|2273.9|2284.5|2276.5|2281.4|2273.4|4
1770216070000|2026-02-04 14:41:10|2281.8|2273.8|2276.6|2268.6|2284.5|2276.5|2275.6|2267.6|3
1770216080000|2026-02-04 14:41:20|2277.4|2269.4|2275.9|2267.9|2277.6|2269.6|2275.9|2267.9|23
1770216090000|2026-02-04 14:41:30|2276.1|2268.1|2274.9|2266.9|2276.4|2268.4|2274.9|2266.9|2
1770216100000|2026-02-04 14:41:40|2275.5|2267.5|2274.4|2266.4|2275.8|2267.8|2274.2|2266.2|7
1770216110000|2026-02-04 14:41:50|2274.6|2266.6|2276.2|2268.2|2276.2|2268.2|2273.8|2265.8|10
1770216120000|2026-02-04 14:42:00|2278.2|2270.2|2279.5|2271.5|2279.5|2271.5|2276.7|2268.7|5
1770216130000|2026-02-04 14:42:10|2279.9|2271.9|2279.8|2271.8|2281.4|2273.4|2279.8|2271.8|1
1770216140000|2026-02-04 14:42:20|2280|2272|2284|2276|2284|2276|2280|2272|1
1770216150000|2026-02-04 14:42:30|2284.2|2276.2|2285.5|2277.5|2285.5|2281.5|2283|2276.2|13
1770216160000|2026-02-04 14:42:40|2285.6|2277.6|2286.7|2278.7|2286.9|2278.9|2285.6|2277.6|4
1770216170000|2026-02-04 14:42:50|2286.8|2278.8|2287.9|2279.9|2288|2280|2286.8|2278.8|4
1770216180000|2026-02-04 14:43:00|2284.7|2283.2|2290.1|2288.6|2293.3|2288.6|2284.7|2280.5|6
1770216190000|2026-02-04 14:43:10|2290.2|2288.7|2294.4|2286.4|2297|2289|2290.2|2286.3|6
1770216200000|2026-02-04 14:43:20|2294.5|2286.5|2290.6|2282.6|2294.9|2286.9|2290.6|2282.6|7
1770216210000|2026-02-04 14:43:30|2290.2|2282.2|2290.6|2282.6|2291.5|2283.5|2289.6|2281.6|6
1770216220000|2026-02-04 14:43:40|2290.7|2282.7|2291.3|2283.3|2291.6|2283.6|2290.7|2282.7|6
1770216230000|2026-02-04 14:43:50|2291.2|2283.2|2291|2283|2291.2|2283.2|2290.5|2282.5|2
1770216240000|2026-02-04 14:44:00|2291.1|2283.1|2294|2286|2294|2286|2290.8|2282.8|1
1770216250000|2026-02-04 14:44:10|2294.8|2286.8|2292.8|2284.8|2297.2|2289.2|2292.8|2284.8|12
1770216260000|2026-02-04 14:44:20|2293|2285|2291.4|2283.4|2293|2287.4|2288.9|2282.5|2
1770216270000|2026-02-04 14:44:30|2291.3|2283.3|2291|2283|2291.3|2283.3|2290.7|2282.7|2
1770216280000|2026-02-04 14:44:40|2291.3|2283.3|2291.4|2283.4|2291.4|2283.4|2291|2283|0
1770216290000|2026-02-04 14:44:50|2291|2283|2290.5|2282.5|2291|2283|2290.5|2282.5|3
1770216300000|2026-02-04 14:45:00|2290.4|2282.4|2289.1|2281.1|2292.6|2284.6|2289.1|2281.1|6
1770216310000|2026-02-04 14:45:10|2287|2285.5|2285.8|2277.8|2289.1|2285.5|2285.6|2277.6|3
1770216320000|2026-02-04 14:45:20|2286.6|2278.6|2285.6|2277.6|2286.9|2278.9|2285.5|2277.5|1
1770216330000|2026-02-04 14:45:30|2285.5|2277.5|2280.7|2272.7|2285.7|2281.2|2280.7|2272.7|3
1770216340000|2026-02-04 14:45:40|2281|2273|2282|2274|2282.9|2274.9|2279.7|2271.7|9
1770216350000|2026-02-04 14:45:50|2282.2|2274.2|2281|2273|2283.5|2275.5|2280.7|2272.7|0
1770216360000|2026-02-04 14:46:00|2280.7|2272.7|2282.5|2274.5|2282.7|2274.7|2280.6|2272.6|3
1770216370000|2026-02-04 14:46:10|2282.6|2274.6|2284.9|2276.9|2285.2|2277.2|2282.6|2274.6|1
1770216380000|2026-02-04 14:46:20|2284.7|2276.7|2284.2|2276.2|2285.7|2277.7|2281.6|2273.6|2
1770216390000|2026-02-04 14:46:30|2284.3|2276.3|2285.2|2277.2|2285.8|2277.8|2283.5|2275.5|0
1770216400000|2026-02-04 14:46:40|2284.9|2276.9|2286.8|2278.8|2286.9|2278.9|2284.9|2276.9|0
1770216410000|2026-02-04 14:46:50|2286.6|2278.6|2288.2|2280.2|2288.2|2281.1|2282.6|2277.9|4
1770216420000|2026-02-04 14:47:00|2288|2280|2291.6|2283.6|2292.6|2284.6|2288|2280|3
1770216430000|2026-02-04 14:47:10|2291.7|2283.7|2292|2284|2292.1|2284.1|2291.7|2283.7|1
1770216440000|2026-02-04 14:47:20|2292.1|2284.1|2291.6|2283.6|2292.9|2284.9|2291.6|2283.6|6
1770216450000|2026-02-04 14:47:30|2291.5|2283.5|2290.3|2282.3|2291.7|2283.7|2290.1|2282.1|1
1770216460000|2026-02-04 14:47:40|2290.5|2282.5|2285.7|2277.7|2290.8|2286.1|2285.6|2277.6|3
1770216470000|2026-02-04 14:47:50|2285.6|2277.6|2279.7|2271.7|2286.4|2278.4|2279.6|2271.6|6
1770216480000|2026-02-04 14:48:00|2281.8|2273.8|2286.2|2278.2|2286.5|2278.5|2281.1|2273.1|7
1770216490000|2026-02-04 14:48:10|2286.3|2278.3|2284.6|2276.6|2286.4|2278.4|2284.2|2276.2|1
1770216500000|2026-02-04 14:48:20|2284.7|2276.7|2283.4|2275.4|2284.8|2276.8|2282.2|2274.2|4
1770216510000|2026-02-04 14:48:30|2283.3|2275.3|2282.9|2274.9|2285.8|2277.8|2282.8|2274.8|4
1770216520000|2026-02-04 14:48:40|2282.8|2274.8|2283.7|2275.7|2284.9|2276.9|2282.8|2274.8|0
1770216530000|2026-02-04 14:48:50|2283.8|2275.8|2284.4|2276.4|2284.4|2276.4|2283.8|2275.8|0
1770216540000|2026-02-04 14:49:00|2284.5|2276.5|2286.3|2278.3|2288.3|2280.3|2284.5|2276.5|8
1770216550000|2026-02-04 14:49:10|2286.4|2278.4|2284.4|2276.4|2288.4|2281.8|2283.3|2275.6|5
1770216560000|2026-02-04 14:49:20|2284|2276|2286.1|2278.1|2286.3|2278.3|2284|2276|1
1770216570000|2026-02-04 14:49:30|2286.3|2278.3|2286.4|2278.4|2286.8|2278.8|2286.1|2278.1|4
1770216580000|2026-02-04 14:49:40|2286.6|2278.6|2289.9|2281.9|2289.9|2281.9|2286.4|2278.4|4
1770216590000|2026-02-04 14:49:50|2290|2282|2292.6|2284.6|2292.6|2284.6|2289.7|2281.7|3
1770216600000|2026-02-04 14:50:00|2292.5|2284.5|2291.6|2283.6|2292.5|2284.5|2286.7|2278.7|4
1770216610000|2026-02-04 14:50:10|2290|2282|2291.7|2283.7|2292.1|2284.1|2290|2282|0
1770216620000|2026-02-04 14:50:20|2291.6|2283.6|2289.9|2281.9|2291.9|2283.9|2289.2|2281.2|1
1770216630000|2026-02-04 14:50:30|2289.8|2281.8|2288.4|2280.4|2289.8|2281.8|2287.7|2279.7|1
1770216640000|2026-02-04 14:50:40|2288.5|2280.5|2291|2283|2291|2283|2288.5|2280.5|1
1770216650000|2026-02-04 14:50:50|2291.6|2283.6|2288.2|2280.2|2291.6|2283.6|2287|2279|4
1770216660000|2026-02-04 14:51:00|2288.5|2280.5|2289.9|2281.9|2290.2|2282.2|2287.8|2279.8|0
1770216670000|2026-02-04 14:51:10|2289.8|2281.8|2291|2283|2291.1|2283.1|2289.6|2281.6|0
1770216680000|2026-02-04 14:51:20|2290.9|2282.9|2289.9|2281.9|2291.6|2283.6|2289.8|2281.8|2
1770216690000|2026-02-04 14:51:30|2287.7|2279.7|2287|2279|2289.5|2281.5|2286.9|2278.9|3
1770216700000|2026-02-04 14:51:40|2287.1|2279.1|2285.6|2277.6|2287.2|2279.2|2284.7|2276.7|2
1770216710000|2026-02-04 14:51:50|2285.5|2277.5|2289.5|2281.5|2289.6|2281.6|2285.5|2277.5|0
1770216720000|2026-02-04 14:52:00|2289.6|2281.6|2286.1|2278.1|2289.7|2281.7|2286.1|2278.1|1
1770216730000|2026-02-04 14:52:10|2286.2|2278.2|2288.1|2280.1|2288.7|2280.7|2285.8|2277.8|2
1770216740000|2026-02-04 14:52:20|2288.4|2280.4|2287.2|2279.2|2288.5|2280.5|2286|2278|0
1770216750000|2026-02-04 14:52:30|2286.5|2278.5|2287.1|2279.1|2288.5|2280.5|2286.4|2278.4|0
1770216760000|2026-02-04 14:52:40|2287.6|2279.6|2286.1|2278.1|2288.3|2280.3|2285.5|2277.5|1
1770216770000|2026-02-04 14:52:50|2286.2|2278.2|2287.3|2279.3|2289.3|2281.3|2285.2|2277.2|6
1770216780000|2026-02-04 14:53:00|2287.4|2279.4|2286.7|2278.7|2288.2|2280.2|2286.3|2278.3|0
1770216790000|2026-02-04 14:53:10|2286.4|2278.4|2286|2278|2286.6|2278.6|2285.6|2277.6|0
1770216800000|2026-02-04 14:53:20|2286.1|2278.1|2286.2|2278.2|2287.3|2279.3|2285.6|2277.6|0
1770216810000|2026-02-04 14:53:30|2286.1|2278.1|2285.6|2277.6|2286.1|2278.1|2285.2|2277.2|3
1770216820000|2026-02-04 14:53:40|2285.7|2277.7|2283.1|2275.1|2286|2278|2281.5|2273.5|1
1770216830000|2026-02-04 14:53:50|2283.2|2275.2|2283.2|2275.2|2283.3|2275.3|2282.9|2274.9|0
1770216840000|2026-02-04 14:54:00|2283.3|2275.3|2285.9|2277.9|2285.9|2277.9|2283.2|2275.2|3
1770216850000|2026-02-04 14:54:10|2286|2278|2293.3|2285.3|2293.3|2285.3|2285.9|2277.9|3
1770216860000|2026-02-04 14:54:20|2293|2285|2293.6|2285.6|2293.6|2285.6|2292.6|2284.6|0
1770216870000|2026-02-04 14:54:30|2292.9|2284.9|2290.1|2282.1|2293.2|2285.2|2290.1|2282.1|3
1770216880000|2026-02-04 14:54:40|2290|2282|2289.3|2281.3|2290.8|2282.8|2289|2281|0
1770216890000|2026-02-04 14:54:50|2289.8|2281.8|2289.7|2281.7|2291.1|2283.1|2288.8|2280.8|2
1770216900000|2026-02-04 14:55:00|2289.6|2281.6|2290.9|2282.9|2291.5|2285.5|2287|2281.6|7
1770216910000|2026-02-04 14:55:10|2291|2283|2291.3|2283.3|2291.5|2283.5|2290.5|2282.5|0
1770216920000|2026-02-04 14:55:20|2291|2283|2291.1|2283.1|2291.2|2283.2|2291|2283|1
1770216930000|2026-02-04 14:55:30|2291.2|2283.2|2289.7|2281.7|2291.2|2285.8|2287.3|2281.3|6
1770216940000|2026-02-04 14:55:40|2289.6|2281.6|2289.8|2281.8|2289.8|2281.8|2289.6|2281.6|1
1770216950000|2026-02-04 14:55:50|2288.8|2280.8|2288.2|2280.2|2289|2281|2288.2|2280.2|3
1770216960000|2026-02-04 14:56:00|2286.8|2278.8|2282.2|2274.2|2286.8|2278.8|2281.4|2273.4|6
1770216970000|2026-02-04 14:56:10|2282.3|2274.3|2277.5|2269.5|2282.3|2274.3|2277.5|2269.5|8
1770216980000|2026-02-04 14:56:20|2277.6|2269.6|2268.8|2260.8|2277.8|2269.8|2266.6|2260.8|26
1770216990000|2026-02-04 14:56:30|2269.7|2261.7|2272.1|2264.1|2272.1|2264.1|2269.5|2261.5|8
1770217000000|2026-02-04 14:56:40|2271.8|2263.8|2271.4|2263.4|2271.8|2265.2|2266.7|2263|3
1770217010000|2026-02-04 14:56:50|2271.3|2263.3|2271|2263|2271.3|2263.3|2270.9|2262.9|2
1770217020000|2026-02-04 14:57:00|2271.1|2263.1|2273.6|2265.6|2273.8|2267|2268.5|2262.7|4
1770217030000|2026-02-04 14:57:10|2273.7|2265.7|2270.6|2262.6|2273.7|2265.7|2270.3|2262.3|8
1770217040000|2026-02-04 14:57:20|2270.9|2262.9|2271|2263|2271.5|2263.5|2270.7|2262.7|2
1770217050000|2026-02-04 14:57:30|2272.7|2264.7|2272.1|2264.1|2273.4|2265.4|2268.7|2260.7|22
1770217060000|2026-02-04 14:57:40|2272.2|2264.2|2272.4|2264.4|2272.4|2264.4|2272.2|2264.2|0
1770217070000|2026-02-04 14:57:50|2272.5|2264.5|2274.7|2266.7|2275|2267|2272.5|2264.5|1
1770217080000|2026-02-04 14:58:00|2274.6|2266.6|2270.4|2262.4|2274.7|2266.7|2270.2|2262.2|6
1770217090000|2026-02-04 14:58:10|2270.5|2262.5|2270.9|2262.9|2272.3|2264.3|2270.3|2262.3|1
1770217100000|2026-02-04 14:58:20|2271|2263|2273.2|2265.2|2273.3|2265.3|2270|2262|2
1770217110000|2026-02-04 14:58:30|2272.4|2264.4|2271.4|2263.4|2272.4|2265|2266.5|2262.4|22
1770217120000|2026-02-04 14:58:40|2271.5|2263.5|2269.5|2261.5|2271.7|2263.7|2269.5|2261.5|2
1770217130000|2026-02-04 14:58:50|2269.4|2261.4|2269.7|2261.7|2269.7|2264.1|2265.5|2260.3|5
1770217140000|2026-02-04 14:59:00|2270.2|2262.2|2265.2|2257.2|2270.3|2262.3|2264|2256|3
1770217150000|2026-02-04 14:59:10|2265.1|2257.1|2265.9|2257.9|2266.3|2258.3|2265.1|2257.1|2
1770217160000|2026-02-04 14:59:20|2266|2258|2268.3|2260.3|2268.6|2260.6|2265.9|2257.9|1
1770217170000|2026-02-04 14:59:30|2268.6|2260.6|2269.2|2261.2|2269.2|2261.2|2268.6|2260.6|1
1770217180000|2026-02-04 14:59:40|2266.5|2265|2271.5|2263.5|2271.5|2265|2266.5|2261.6|9
1770217190000|2026-02-04 14:59:50|2272.3|2264.3|2273.8|2265.8|2273.8|2265.8|2272|2264|1
1770217200000|2026-02-04 15:00:00|2271.2|2263.2|2269.3|2261.3|2271.2|2263.2|2268.9|2260.9|10
1770217210000|2026-02-04 15:00:10|2269.2|2261.2|2268.3|2260.3|2271.1|2263.1|2268.3|2260.3|5
1770217220000|2026-02-04 15:00:20|2267.1|2259.1|2267.2|2259.2|2269.6|2261.6|2266.9|2258.9|7
1770217230000|2026-02-04 15:00:30|2267.4|2259.4|2267.7|2259.7|2269.2|2261.2|2267.3|2259.3|0
1770217240000|2026-02-04 15:00:40|2267.8|2259.8|2264.5|2256.5|2269|2261|2264|2256|4
1770217250000|2026-02-04 15:00:50|2264.8|2256.8|2265.6|2257.6|2265.7|2257.7|2264.7|2256.7|0
1770217260000|2026-02-04 15:01:00|2265.7|2257.7|2268.1|2260.1|2269.2|2261.2|2265.6|2257.6|4
1770217270000|2026-02-04 15:01:10|2268.2|2260.2|2265.7|2257.7|2268.4|2264.1|2265.6|2257.7|3
1770217280000|2026-02-04 15:01:20|2265.8|2257.8|2257.6|2249.6|2265.8|2257.8|2257.6|2249.6|21
1770217290000|2026-02-04 15:01:30|2258.2|2250.2|2260.8|2252.8|2261.6|2253.6|2257.5|2249.5|9
1770217300000|2026-02-04 15:01:40|2260.7|2252.7|2260.7|2252.7|2260.7|2252.7|2260.7|2252.7|1
1770217310000|2026-02-04 15:01:50|2264.3|2256.3|2258|2250|2264.3|2256.3|2258|2250|8
1770217320000|2026-02-04 15:02:00|2257.9|2249.9|2258.5|2250.5|2259.1|2251.1|2253|2245|27
1770217330000|2026-02-04 15:02:10|2258.6|2250.6|2257.9|2249.9|2259.1|2251.1|2257.3|2249.3|2
1770217340000|2026-02-04 15:02:20|2256.1|2248.1|2257.3|2249.3|2257.3|2249.3|2253.6|2245.6|9
1770217350000|2026-02-04 15:02:30|2257.7|2249.7|2262|2254|2262|2254.1|2255.6|2249.3|6
1770217360000|2026-02-04 15:02:40|2261.7|2253.7|2260.8|2252.8|2261.7|2253.7|2259.9|2251.9|1
1770217370000|2026-02-04 15:02:50|2261.5|2253.5|2257.6|2249.6|2262.2|2254.2|2257.6|2249.6|3
1770217380000|2026-02-04 15:03:00|2258.2|2250.2|2257.6|2249.6|2258.9|2250.9|2257.6|2249.6|1
1770217390000|2026-02-04 15:03:10|2257.7|2249.7|2259.2|2251.2|2259.2|2251.2|2257.6|2249.6|2
1770217400000|2026-02-04 15:03:20|2256.7|2255.2|2261.2|2253.2|2263.1|2255.2|2256.6|2252.8|6
1770217410000|2026-02-04 15:03:30|2261.3|2253.3|2263.5|2255.5|2263.9|2255.9|2261.3|2253.3|0
1770217420000|2026-02-04 15:03:40|2263.4|2255.4|2260.8|2252.8|2263.4|2255.4|2260.8|2252.8|1
1770217430000|2026-02-04 15:03:50|2260.9|2252.9|2264.5|2256.5|2264.5|2257.7|2259.2|2252.8|5
1770217440000|2026-02-04 15:04:00|2264.1|2256.1|2260.8|2252.8|2264.1|2256.9|2258.4|2252.8|4
1770217450000|2026-02-04 15:04:10|2259.6|2251.6|2256.6|2248.6|2259.6|2254.2|2255.7|2248.6|6
1770217460000|2026-02-04 15:04:20|2256.4|2248.4|2252.5|2244.5|2256.4|2248.4|2252.5|2244.5|4
1770217470000|2026-02-04 15:04:30|2252.4|2244.4|2252|2244|2253|2245|2251.5|2243.5|16
1770217480000|2026-02-04 15:04:40|2251.9|2243.9|2249|2247.5|2251.9|2247.5|2249|2243.4|1
1770217490000|2026-02-04 15:04:50|2251.7|2243.7|2251.6|2243.6|2252|2248.8|2250.3|2243.6|7
1770217500000|2026-02-04 15:05:00|2251.9|2243.9|2253.1|2245.1|2253.2|2245.2|2251.4|2243.4|30
1770217510000|2026-02-04 15:05:10|2253.2|2245.2|2251.8|2243.8|2254.2|2246.2|2251.8|2243.8|12
1770217520000|2026-02-04 15:05:20|2251.6|2243.6|2254.7|2246.7|2256.1|2248.1|2251.6|2243.6|11
1770217530000|2026-02-04 15:05:30|2254.8|2246.8|2257.8|2249.8|2257.8|2249.8|2254.8|2246.8|6
1770217540000|2026-02-04 15:05:40|2257.7|2249.7|2253.3|2251.8|2257.8|2252.8|2253.3|2247.8|20
1770217550000|2026-02-04 15:05:50|2253.4|2251.9|2257.7|2249.7|2258.1|2251.9|2253.4|2249.3|11
1770217560000|2026-02-04 15:06:00|2257.8|2249.8|2257.4|2249.4|2257.8|2249.8|2257.4|2249.4|0
1770217570000|2026-02-04 15:06:10|2257.3|2249.3|2260.7|2252.7|2260.9|2252.9|2257.3|2249.3|6
1770217580000|2026-02-04 15:06:20|2260.6|2252.6|2259.5|2251.5|2261|2253|2259.1|2251.1|1
1770217590000|2026-02-04 15:06:30|2259.6|2251.6|2262.5|2254.5|2262.9|2254.9|2259.6|2251.6|0
1770217600000|2026-02-04 15:06:40|2261.5|2253.5|2264.4|2256.4|2264.4|2256.4|2261|2253|3
1770217610000|2026-02-04 15:06:50|2264.6|2256.6|2265.1|2257.1|2265.5|2257.5|2264.3|2256.3|5
1770217620000|2026-02-04 15:07:00|2263|2255|2264.7|2256.7|2265.2|2257.2|2263|2255|10
1770217630000|2026-02-04 15:07:10|2264.8|2256.8|2266.3|2258.3|2266.4|2258.4|2264.8|2256.8|0
1770217640000|2026-02-04 15:07:20|2266.2|2258.2|2269.1|2261.1|2269.1|2261.1|2266.1|2258.1|3
1770217650000|2026-02-04 15:07:30|2269.3|2261.3|2268.8|2260.8|2270.6|2265.3|2266.6|2260.8|4
1770217660000|2026-02-04 15:07:40|2268.5|2260.5|2270.1|2262.1|2270.1|2262.1|2266.5|2258.5|19
1770217670000|2026-02-04 15:07:50|2270.4|2262.4|2272.8|2264.8|2272.8|2268.1|2269|2262.4|7
1770217680000|2026-02-04 15:08:00|2269.5|2268|2271.3|2263.3|2271.3|2268|2269.5|2262|2
1770217690000|2026-02-04 15:08:10|2271.2|2263.2|2272.8|2264.8|2272.9|2264.9|2271|2263|2
1770217700000|2026-02-04 15:08:20|2272.9|2264.9|2269.4|2261.4|2273|2265|2269.4|2261.4|3
1770217710000|2026-02-04 15:08:30|2269.2|2261.2|2268.3|2260.3|2269.6|2261.6|2268.3|2260.3|3
1770217720000|2026-02-04 15:08:40|2268.5|2260.5|2266.2|2258.2|2268.5|2260.5|2266.2|2258.2|1
1770217730000|2026-02-04 15:08:50|2266.3|2258.3|2266.1|2258.1|2266.4|2258.4|2265.6|2257.6|2
1770217740000|2026-02-04 15:09:00|2265.5|2257.5|2265.4|2257.4|2265.8|2258.8|2260.3|2255.2|3
1770217750000|2026-02-04 15:09:10|2265.5|2257.5|2264.1|2256.1|2265.5|2257.5|2262|2254|4
1770217760000|2026-02-04 15:09:20|2263.6|2255.6|2266.7|2258.7|2268.3|2260.3|2263.6|2255.6|4
1770217770000|2026-02-04 15:09:30|2266.3|2258.3|2267.3|2259.3|2267.8|2259.8|2266.2|2258.2|0
1770217780000|2026-02-04 15:09:40|2266|2258|2263|2255|2266.3|2258.3|2263|2255|2
1770217790000|2026-02-04 15:09:50|2262.9|2254.9|2260.4|2252.4|2263.1|2255.1|2260.2|2252.2|5
1770217800000|2026-02-04 15:10:00|2262|2254|2263.4|2255.4|2263.4|2255.4|2261.6|2253.6|5
1770217810000|2026-02-04 15:10:10|2264.4|2256.4|2261.6|2253.6|2264.4|2256.4|2261.6|2253.6|1
1770217820000|2026-02-04 15:10:20|2261.7|2253.7|2260|2252|2261.9|2253.9|2257.4|2249.4|2
1770217830000|2026-02-04 15:10:30|2257.6|2249.6|2255.9|2247.9|2257.6|2249.6|2255.2|2247.2|1
1770217840000|2026-02-04 15:10:40|2259.8|2251.8|2263.9|2255.9|2264.1|2256.1|2259.8|2251.8|2
1770217850000|2026-02-04 15:10:50|2264|2256|2266.5|2258.5|2267|2259|2262.8|2254.8|1
1770217860000|2026-02-04 15:11:00|2266.6|2258.6|2262.5|2254.5|2266.6|2258.6|2262|2254|12
1770217870000|2026-02-04 15:11:10|2262.2|2254.2|2262.2|2254.2|2262.3|2254.3|2261.2|2253.2|0
1770217880000|2026-02-04 15:11:20|2262.5|2254.5|2264.1|2256.1|2266.4|2260.5|2262|2254.5|7
1770217890000|2026-02-04 15:11:30|2264.8|2256.8|2264.3|2256.3|2266|2258|2263.4|2255.4|0
1770217900000|2026-02-04 15:11:40|2264.5|2256.5|2264.6|2256.6|2266.4|2258.4|2264.5|2256.5|0
1770217910000|2026-02-04 15:11:50|2264.1|2256.1|2264.2|2256.2|2266|2258|2263.7|2255.7|3
1770217920000|2026-02-04 15:12:00|2264.7|2256.7|2264.4|2256.4|2264.7|2256.7|2263.5|2255.5|0
1770217930000|2026-02-04 15:12:10|2264.3|2256.3|2263.7|2255.7|2266.2|2258.2|2263.7|2255.7|0
1770217940000|2026-02-04 15:12:20|2262.1|2254.1|2257.7|2249.7|2263.1|2255.1|2257.5|2249.5|6
1770217950000|2026-02-04 15:12:30|2257.9|2249.9|2256|2248|2257.9|2249.9|2255.8|2247.8|7
1770217960000|2026-02-04 15:12:40|2255.6|2247.6|2254.3|2246.3|2255.7|2247.7|2254.3|2246.3|3
1770217970000|2026-02-04 15:12:50|2254.6|2246.6|2254.6|2246.6|2254.7|2250.1|2251.5|2246.3|0
1770217980000|2026-02-04 15:13:00|2251.5|2250|2256.3|2248.3|2256.3|2250.1|2251|2243|13
1770217990000|2026-02-04 15:13:10|2256.6|2248.6|2259.1|2251.1|2259.1|2251.1|2255.7|2247.7|3
1770218000000|2026-02-04 15:13:20|2258.6|2250.6|2253.7|2245.7|2258.6|2250.6|2253.2|2245.2|6
1770218010000|2026-02-04 15:13:30|2253.4|2245.4|2253.9|2245.9|2253.9|2247.9|2249.4|2244|5
1770218020000|2026-02-04 15:13:40|2253.8|2245.8|2253.6|2245.6|2253.9|2245.9|2253.3|2245.3|1
1770218030000|2026-02-04 15:13:50|2253.7|2245.7|2252.9|2244.9|2254.6|2246.6|2252.7|2244.7|2
1770218040000|2026-02-04 15:14:00|2253.1|2245.1|2244.4|2236.4|2253.5|2245.5|2244.3|2236.3|16
1770218050000|2026-02-04 15:14:10|2244.3|2236.3|2247.3|2239.3|2247.9|2239.9|2244.3|2236.3|3
1770218060000|2026-02-04 15:14:20|2247.5|2239.5|2252.6|2244.6|2252.6|2244.6|2247.5|2239.5|1
1770218070000|2026-02-04 15:14:30|2252.7|2244.7|2253|2245|2254.2|2246.2|2251.9|2243.9|5
1770218080000|2026-02-04 15:14:40|2253.1|2245.1|2256.1|2248.1|2256.1|2248.1|2253.1|2245.1|4
1770218090000|2026-02-04 15:14:50|2256|2248|2256.3|2248.3|2259|2251|2255.8|2247.8|8
1770218100000|2026-02-04 15:15:00|2257|2249|2257.4|2249.4|2258|2250|2255.8|2247.8|4
1770218110000|2026-02-04 15:15:10|2257.5|2249.5|2257.7|2249.7|2258.2|2250.2|2255.3|2247.3|2
1770218120000|2026-02-04 15:15:20|2258.5|2250.5|2253.1|2245.1|2259.6|2251.6|2253.1|2245.1|0
1770218130000|2026-02-04 15:15:30|2253.2|2245.2|2255.3|2247.3|2256.2|2250.5|2252|2244.8|1
1770218140000|2026-02-04 15:15:40|2255.5|2247.5|2251.2|2243.2|2255.8|2247.8|2250.9|2242.9|4
1770218150000|2026-02-04 15:15:50|2251.1|2243.1|2251.1|2243.1|2251.4|2243.4|2249.3|2241.3|3
1770218160000|2026-02-04 15:16:00|2251.6|2243.6|2255.8|2247.8|2256.2|2248.2|2251.6|2243.6|1
1770218170000|2026-02-04 15:16:10|2256.6|2248.6|2256.7|2248.7|2256.8|2250.9|2252.4|2246.9|1
1770218180000|2026-02-04 15:16:20|2256.1|2248.1|2256.1|2248.1|2256.8|2248.8|2255|2247|0
1770218190000|2026-02-04 15:16:30|2256.3|2248.3|2261.7|2253.7|2261.7|2256|2256.3|2248.3|2
1770218200000|2026-02-04 15:16:40|2261.8|2253.8|2260.8|2252.8|2261.8|2256|2257.5|2251.6|1
1770218210000|2026-02-04 15:16:50|2260.6|2252.6|2260.2|2252.2|2261.2|2253.2|2259.1|2251.1|5
1770218220000|2026-02-04 15:17:00|2260.1|2252.1|2261.6|2253.6|2261.7|2254.5|2256|2248.7|6
1770218230000|2026-02-04 15:17:10|2262|2254|2264|2256|2264|2256|2261|2253|5
1770218240000|2026-02-04 15:17:20|2263.5|2255.5|2264|2256|2264.5|2256.5|2262.3|2254.3|0
1770218250000|2026-02-04 15:17:30|2264.3|2256.3|2258.8|2250.8|2264.5|2256.5|2258.8|2250.8|4
1770218260000|2026-02-04 15:17:40|2258.4|2250.4|2258.7|2250.7|2260.6|2252.6|2258.4|2250.4|3
1770218270000|2026-02-04 15:17:50|2259|2251|2259.1|2251.1|2260.2|2252.2|2258.7|2250.7|3
1770218280000|2026-02-04 15:18:00|2259|2251|2259.6|2251.6|2260|2252|2257.2|2249.2|2
1770218290000|2026-02-04 15:18:10|2259.8|2251.8|2256.6|2248.6|2260|2252|2256.6|2248.6|0
1770218300000|2026-02-04 15:18:20|2256.3|2248.3|2255.9|2247.9|2257.8|2249.8|2254.6|2246.6|2
1770218310000|2026-02-04 15:18:30|2256|2248|2256.8|2248.8|2256.8|2248.8|2255.5|2247.5|1
1770218320000|2026-02-04 15:18:40|2257.2|2249.2|2259.7|2251.7|2259.7|2251.7|2257.1|2249.1|1
1770218330000|2026-02-04 15:18:50|2259.6|2251.6|2264.8|2256.8|2266|2258.1|2259.1|2251.1|2
1770218340000|2026-02-04 15:19:00|2265.7|2257.7|2262.2|2254.2|2265.8|2257.8|2262.2|2254.2|1
1770218350000|2026-02-04 15:19:10|2262.1|2254.1|2260.7|2252.7|2262.6|2254.6|2260.5|2252.5|0
1770218360000|2026-02-04 15:19:20|2261.9|2253.9|2261.3|2253.3|2262.7|2254.7|2260.3|2252.3|0
1770218370000|2026-02-04 15:19:30|2262.9|2254.9|2261|2253|2262.9|2254.9|2260.2|2252.2|5
1770218380000|2026-02-04 15:19:40|2261.2|2253.2|2261.2|2253.2|2261.7|2253.7|2260|2252|0
1770218390000|2026-02-04 15:19:50|2260.6|2252.6|2260.7|2252.7|2261.4|2253.4|2259.8|2251.8|0
1770218400000|2026-02-04 15:20:00|2260.9|2252.9|2256.8|2248.8|2261|2253|2256.8|2248.8|2
1770218410000|2026-02-04 15:20:10|2257.5|2249.5|2259.6|2251.6|2259.6|2251.6|2257.3|2249.3|1
1770218420000|2026-02-04 15:20:20|2259.8|2251.8|2259.7|2251.7|2260.1|2252.1|2257.8|2249.8|0
1770218430000|2026-02-04 15:20:30|2260.2|2252.2|2262.5|2254.5|2263|2255|2260.1|2252.1|2
1770218440000|2026-02-04 15:20:40|2262.4|2254.4|2261.5|2253.5|2262.7|2254.7|2261.2|2253.2|0
1770218450000|2026-02-04 15:20:50|2261.6|2253.6|2262.8|2254.8|2262.9|2254.9|2260.9|2252.9|1
1770218460000|2026-02-04 15:21:00|2261.9|2253.9|2262.1|2254.1|2262.5|2254.5|2260|2252|3
1770218470000|2026-02-04 15:21:10|2264|2256|2264.4|2256.4|2265|2257|2262.1|2254.1|0
1770218480000|2026-02-04 15:21:20|2263.8|2255.8|2262.5|2254.5|2263.8|2255.8|2261.8|2253.8|0
1770218490000|2026-02-04 15:21:30|2262|2254|2262.4|2254.4|2262.4|2254.4|2260.6|2252.6|0
1770218500000|2026-02-04 15:21:40|2263.1|2255.1|2262.4|2254.4|2263.3|2255.3|2262|2254|0
1770218510000|2026-02-04 15:21:50|2262.3|2254.3|2261|2253|2262.3|2254.3|2261|2253|0
1770218520000|2026-02-04 15:22:00|2261.2|2253.2|2257.3|2249.3|2261.4|2253.4|2257.2|2249.2|2
1770218530000|2026-02-04 15:22:10|2256.2|2248.2|2256.1|2248.1|2258.4|2250.4|2255.8|2247.8|1
1770218540000|2026-02-04 15:22:20|2255.8|2247.8|2253.3|2245.3|2255.9|2247.9|2252.8|2244.8|0
1770218550000|2026-02-04 15:22:30|2253|2245|2251.7|2243.7|2253.3|2245.3|2251.4|2243.4|0
1770218560000|2026-02-04 15:22:40|2251.5|2243.5|2244.1|2236.1|2251.5|2245|2244.1|2236.1|5
1770218570000|2026-02-04 15:22:50|2243.4|2235.4|2240.1|2232.1|2243.4|2236.6|2238.1|2232.1|10
1770218580000|2026-02-04 15:23:00|2240|2232|2239.6|2231.6|2240|2232|2236.1|2228.1|12
1770218590000|2026-02-04 15:23:10|2239.5|2231.5|2244.4|2236.4|2244.8|2236.8|2239.3|2231.3|2
1770218600000|2026-02-04 15:23:20|2244.6|2236.6|2246.1|2238.1|2246.2|2238.2|2242.8|2234.8|2
1770218610000|2026-02-04 15:23:30|2246.2|2238.2|2244.7|2236.7|2246.5|2238.5|2243.6|2235.6|8
1770218620000|2026-02-04 15:23:40|2244.6|2236.6|2245.8|2237.8|2245.8|2237.8|2244.4|2236.4|3
1770218630000|2026-02-04 15:23:50|2244.9|2236.9|2244.5|2236.5|2245.1|2237.1|2244.2|2236.2|4
1770218640000|2026-02-04 15:24:00|2244.1|2236.1|2244.1|2236.1|2244.8|2236.8|2244|2236|2
1770218650000|2026-02-04 15:24:10|2244.2|2236.2|2242.4|2234.4|2244.4|2236.4|2239.5|2231.5|2
1770218660000|2026-02-04 15:24:20|2242.5|2234.5|2240.1|2232.1|2242.7|2234.7|2238.3|2230.3|2
1770218670000|2026-02-04 15:24:30|2240|2232|2239.7|2231.7|2240.3|2232.3|2238|2230|5
1770218680000|2026-02-04 15:24:40|2239.9|2231.9|2239.5|2238|2242|2238|2239.5|2231.9|6
1770218690000|2026-02-04 15:24:50|2244.8|2236.8|2245.2|2237.2|2246.9|2238.9|2244.6|2236.6|5
1770218700000|2026-02-04 15:25:00|2245.1|2237.1|2246.2|2238.2|2246.2|2238.2|2244.2|2236.2|4
1770218710000|2026-02-04 15:25:10|2245.2|2237.2|2249.5|2241.5|2249.5|2241.5|2245|2237|3
1770218720000|2026-02-04 15:25:20|2249.3|2241.3|2246.5|2238.5|2250|2242|2246.5|2238.5|4
1770218730000|2026-02-04 15:25:30|2246.1|2238.1|2245.6|2237.6|2246.3|2238.3|2245|2237|2
1770218740000|2026-02-04 15:25:40|2245.7|2237.7|2248.2|2240.2|2248.3|2240.3|2245.7|2237.7|4
1770218750000|2026-02-04 15:25:50|2248.3|2240.3|2243.7|2235.7|2248.4|2240.4|2243.7|2235.7|6
1770218760000|2026-02-04 15:26:00|2243.8|2235.8|2244.2|2236.2|2244.7|2236.7|2243.8|2235.8|4
1770218770000|2026-02-04 15:26:10|2244.5|2236.5|2244.2|2236.2|2244.7|2236.7|2243|2235|5
1770218780000|2026-02-04 15:26:20|2244.3|2236.3|2244.8|2236.8|2244.8|2236.8|2244|2236|2
1770218790000|2026-02-04 15:26:30|2244.7|2236.7|2240|2238.5|2244.7|2238.5|2240|2235.5|2
1770218800000|2026-02-04 15:26:40|2239.6|2238.1|2241.5|2233.5|2243.6|2238.1|2239.6|2233.2|6
1770218810000|2026-02-04 15:26:50|2241.4|2233.4|2241.3|2233.3|2241.8|2233.8|2240.9|2232.9|0
1770218820000|2026-02-04 15:27:00|2241.2|2233.2|2240|2232|2241.7|2233.7|2239.6|2231.6|3
1770218830000|2026-02-04 15:27:10|2240.2|2232.2|2239.1|2231.1|2241.8|2233.8|2239.1|2231.1|3
1770218840000|2026-02-04 15:27:20|2240.7|2232.7|2238.7|2230.7|2240.7|2232.7|2238|2230|3
1770218850000|2026-02-04 15:27:30|2238.8|2230.8|2239.5|2231.5|2241.1|2233.1|2238.3|2230.3|4
1770218860000|2026-02-04 15:27:40|2239.4|2231.4|2237.4|2229.4|2239.8|2231.8|2237.4|2229.4|3
1770218870000|2026-02-04 15:27:50|2237.5|2229.5|2238.6|2230.6|2239.5|2231.5|2237.5|2229.5|0
1770218880000|2026-02-04 15:28:00|2238.5|2230.5|2238.7|2230.7|2238.9|2230.9|2238|2230|1
1770218890000|2026-02-04 15:28:10|2238.8|2230.8|2238.9|2230.9|2241.7|2233.7|2236.8|2228.8|7
1770218900000|2026-02-04 15:28:20|2239|2231|2237.9|2229.9|2239|2231|2237|2229|2
1770218910000|2026-02-04 15:28:30|2238.1|2230.1|2240.8|2232.8|2240.8|2232.8|2236.1|2228.1|6
1770218920000|2026-02-04 15:28:40|2240.3|2232.3|2236.5|2228.5|2240.5|2232.5|2236.3|2228.3|0
1770218930000|2026-02-04 15:28:50|2236.3|2228.3|2232.5|2224.5|2236.3|2228.3|2232.3|2224.3|3
1770218940000|2026-02-04 15:29:00|2232.6|2224.6|2236|2228|2236.4|2228.4|2232.6|2224.6|3
1770218950000|2026-02-04 15:29:10|2235.9|2227.9|2238.3|2230.3|2238.5|2230.5|2235.9|2227.9|3
1770218960000|2026-02-04 15:29:20|2238.2|2230.2|2239.8|2231.8|2239.9|2231.9|2238.2|2230.2|3
1770218970000|2026-02-04 15:29:30|2239.6|2231.6|2239.4|2231.4|2239.7|2231.7|2239.3|2231.3|2
1770218980000|2026-02-04 15:29:40|2239.5|2231.5|2244.4|2236.4|2244.5|2236.5|2239.3|2231.3|3
1770218990000|2026-02-04 15:29:50|2244.6|2236.6|2244.6|2236.6|2244.8|2236.8|2244|2236|1
1770219000000|2026-02-04 15:30:00|2244.4|2236.4|2247.7|2239.7|2247.7|2239.7|2241.6|2233.6|9
1770219010000|2026-02-04 15:30:10|2248|2240|2243.2|2235.2|2248|2240|2243.2|2235.2|3
1770219020000|2026-02-04 15:30:20|2243.4|2235.4|2241.9|2233.9|2244.2|2236.2|2241.9|2233.9|1
1770219030000|2026-02-04 15:30:30|2238.6|2237.1|2241.1|2233.1|2242.9|2237.1|2238.6|2232.2|3
1770219040000|2026-02-04 15:30:40|2241.4|2233.4|2240.2|2232.2|2243.1|2237.4|2238.9|2232.2|3
1770219050000|2026-02-04 15:30:50|2240.1|2232.1|2239.9|2231.9|2240.2|2232.2|2239.8|2231.8|0
1770219060000|2026-02-04 15:31:00|2240.5|2232.5|2234.1|2226.1|2240.5|2232.5|2233.8|2225.8|1
1770219070000|2026-02-04 15:31:10|2234.5|2226.5|2232.6|2224.6|2235.2|2227.2|2231.9|2223.9|3
1770219080000|2026-02-04 15:31:20|2232.7|2224.7|2228.9|2220.9|2234|2226|2228.9|2220.9|20
1770219090000|2026-02-04 15:31:30|2228.7|2220.7|2231.2|2223.2|2233.2|2227.7|2228.7|2220.7|4
1770219100000|2026-02-04 15:31:40|2231.1|2223.1|2232.3|2224.3|2233.4|2225.4|2230.3|2222.3|8
1770219110000|2026-02-04 15:31:50|2232.9|2224.9|2233|2225|2233|2225|2231.9|2223.9|0
1770219120000|2026-02-04 15:32:00|2231.2|2223.2|2228.3|2220.3|2231.2|2223.2|2228.3|2220.3|2
1770219130000|2026-02-04 15:32:10|2228.4|2220.4|2228.1|2220.1|2228.7|2220.7|2228|2220|0
1770219140000|2026-02-04 15:32:20|2228|2220|2229.4|2221.4|2229.7|2223.6|2224.2|2220|6
1770219150000|2026-02-04 15:32:30|2229.3|2221.3|2227.8|2219.8|2229.3|2221.3|2227.2|2219.2|5
1770219160000|2026-02-04 15:32:40|2227.9|2219.9|2228.9|2220.9|2230|2222|2227.9|2219.9|2
1770219170000|2026-02-04 15:32:50|2229|2221|2228|2220|2231|2223|2227.5|2219.5|6
1770219180000|2026-02-04 15:33:00|2229.1|2221.1|2230|2222|2231.5|2223.5|2229|2221|12
1770219190000|2026-02-04 15:33:10|2230.1|2222.1|2229.4|2221.4|2232.1|2224.1|2227.7|2219.7|1
1770219200000|2026-02-04 15:33:20|2229|2221|2230.1|2222.1|2230.1|2222.1|2229|2221|0
1770219210000|2026-02-04 15:33:30|2228.9|2220.9|2226.8|2218.8|2228.9|2220.9|2226.8|2218.8|3
1770219220000|2026-02-04 15:33:40|2226.4|2218.4|2225.7|2217.7|2226.5|2218.5|2225.3|2217.3|5
1770219230000|2026-02-04 15:33:50|2225.1|2217.1|2224.8|2216.8|2225.6|2217.6|2224.7|2216.7|13
1770219240000|2026-02-04 15:34:00|2224.5|2216.5|2225.2|2217.2|2225.2|2217.2|2223|2215|17
1770219250000|2026-02-04 15:34:10|2225.1|2217.1|2225.2|2217.2|2227.1|2219.1|2224.9|2216.9|3
1770219260000|2026-02-04 15:34:20|2223.9|2215.9|2226.1|2218.1|2226.6|2218.6|2223.7|2215.7|1
1770219270000|2026-02-04 15:34:30|2226.2|2218.2|2224.8|2216.8|2227.7|2222|2223.4|2216.8|3
1770219280000|2026-02-04 15:34:40|2224.9|2216.9|2225.2|2217.2|2225.6|2217.6|2224.6|2216.6|3
1770219290000|2026-02-04 15:34:50|2225.3|2217.3|2223.3|2215.3|2226.3|2218.3|2222.7|2214.7|3
1770219300000|2026-02-04 15:35:00|2223.5|2215.5|2224.5|2216.5|2226.8|2218.8|2219.1|2213.3|15
1770219310000|2026-02-04 15:35:10|2224.9|2216.9|2227|2219|2227|2219|2224.2|2216.2|0
1770219320000|2026-02-04 15:35:20|2224.4|2216.4|2225.5|2217.5|2225.8|2217.8|2224.1|2216.1|5
1770219330000|2026-02-04 15:35:30|2225.2|2217.2|2222.9|2214.9|2225.2|2217.2|2222.4|2214.4|11
1770219340000|2026-02-04 15:35:40|2223.3|2215.3|2221.3|2213.3|2223.3|2215.3|2219.6|2211.6|2
1770219350000|2026-02-04 15:35:50|2221.6|2213.6|2220.2|2212.2|2221.6|2213.6|2219.8|2211.8|0
1770219360000|2026-02-04 15:36:00|2220|2212|2214.7|2206.7|2220|2212|2213.1|2205.1|25
1770219370000|2026-02-04 15:36:10|2214.6|2206.6|2216|2208|2216.2|2208.2|2212.9|2204.9|17
1770219380000|2026-02-04 15:36:20|2217.1|2209.1|2215.9|2207.9|2217.1|2209.1|2215.4|2207.4|10
1770219390000|2026-02-04 15:36:30|2215.6|2207.6|2213.4|2205.4|2216|2208|2212.2|2204.2|24
1770219400000|2026-02-04 15:36:40|2213.6|2205.6|2216.8|2208.8|2218.7|2210.7|2213.6|2205.6|16
1770219410000|2026-02-04 15:36:50|2215.6|2207.6|2214.9|2206.9|2215.6|2210.1|2209.6|2204.3|18
1770219420000|2026-02-04 15:37:00|2215.1|2207.1|2215.4|2207.4|2217.8|2209.8|2212.8|2204.8|8
1770219430000|2026-02-04 15:37:10|2215.5|2207.5|2214|2206|2215.6|2208.5|2210|2205.4|3
1770219440000|2026-02-04 15:37:20|2213.6|2205.6|2218.1|2210.1|2218.1|2210.1|2213.5|2205.5|13
1770219450000|2026-02-04 15:37:30|2219.2|2211.2|2220.1|2212.1|2221.3|2213.3|2218.7|2210.7|7
1770219460000|2026-02-04 15:37:40|2220.6|2212.6|2223.4|2215.4|2224|2216|2220.4|2212.4|4
1770219470000|2026-02-04 15:37:50|2223.2|2215.2|2224.4|2216.4|2225.6|2217.6|2223.1|2215.1|9
1770219480000|2026-02-04 15:38:00|2224.5|2216.5|2223.1|2215.1|2225|2217|2222.7|2214.7|4
1770219490000|2026-02-04 15:38:10|2223|2215|2226.8|2218.8|2228.2|2220.2|2223|2215|7
1770219500000|2026-02-04 15:38:20|2226.7|2218.7|2224.2|2216.2|2226.8|2220.9|2222.4|2214.6|4
1770219510000|2026-02-04 15:38:30|2224.5|2216.5|2229.9|2221.9|2230.1|2222.1|2224.5|2216.5|4
1770219520000|2026-02-04 15:38:40|2230.6|2222.6|2229|2221|2230.6|2223|2224.5|2219.1|9
1770219530000|2026-02-04 15:38:50|2230.1|2222.1|2229.1|2221.1|2230.1|2222.1|2228.2|2220.2|7
1770219540000|2026-02-04 15:39:00|2230.1|2222.1|2232.2|2224.2|2232.5|2224.5|2230|2222|10
1770219550000|2026-02-04 15:39:10|2232.1|2224.1|2230.3|2222.3|2233.1|2225.1|2230.3|2222.3|15
1770219560000|2026-02-04 15:39:20|2229.8|2221.8|2226.7|2218.7|2229.8|2221.8|2226.7|2218.7|5
1770219570000|2026-02-04 15:39:30|2227|2219|2228.5|2220.5|2228.9|2220.9|2226.6|2218.6|4
1770219580000|2026-02-04 15:39:40|2228.4|2220.4|2229.7|2221.7|2229.8|2221.8|2228.1|2220.1|2
1770219590000|2026-02-04 15:39:50|2229.6|2221.6|2229.9|2221.9|2230.3|2222.3|2229.1|2221.1|2
1770219600000|2026-02-04 15:40:00|2229.6|2221.6|2226.5|2218.5|2230|2222|2226.5|2218.5|5
1770219610000|2026-02-04 15:40:10|2228|2220|2234.9|2226.9|2235.1|2227.1|2227|2219|9
1770219620000|2026-02-04 15:40:20|2234.7|2226.7|2232.6|2224.6|2234.7|2226.7|2232|2224|4
1770219630000|2026-02-04 15:40:30|2232.7|2224.7|2237.8|2229.8|2237.8|2229.8|2232.7|2224.7|4
1770219640000|2026-02-04 15:40:40|2237|2229|2236.5|2228.5|2237.3|2229.3|2235.6|2227.6|1
1770219650000|2026-02-04 15:40:50|2236.4|2228.4|2237.8|2229.8|2238|2230|2236.1|2228.1|0
1770219660000|2026-02-04 15:41:00|2237.9|2229.9|2237.8|2229.8|2238.7|2230.7|2237.8|2229.8|2
1770219670000|2026-02-04 15:41:10|2237.9|2229.9|2236.5|2228.5|2237.9|2229.9|2236.3|2228.3|4
1770219680000|2026-02-04 15:41:20|2236.4|2228.4|2237.9|2229.9|2238.3|2232|2233.4|2227.9|7
1770219690000|2026-02-04 15:41:30|2238|2230|2238.8|2230.8|2238.8|2233.7|2235.2|2229.8|2
1770219700000|2026-02-04 15:41:40|2238.9|2230.9|2241|2233|2241.6|2233.6|2238.9|2230.9|10
1770219710000|2026-02-04 15:41:50|2240.7|2232.7|2239.9|2231.9|2240.8|2232.8|2239.7|2231.7|2
1770219720000|2026-02-04 15:42:00|2240.1|2232.1|2240.1|2232.1|2242.5|2234.5|2239.9|2231.9|4
1770219730000|2026-02-04 15:42:10|2240|2232|2238.4|2230.4|2240.2|2232.2|2238.2|2230.2|3
1770219740000|2026-02-04 15:42:20|2239.1|2231.1|2239.6|2231.6|2239.8|2231.8|2238.8|2230.8|1
1770219750000|2026-02-04 15:42:30|2239.5|2231.5|2239.1|2231.1|2239.5|2231.5|2236.9|2228.9|16
1770219760000|2026-02-04 15:42:40|2238.7|2230.7|2238.7|2230.7|2238.8|2230.8|2238|2230|2
1770219770000|2026-02-04 15:42:50|2238.6|2230.6|2240.1|2232.1|2240.2|2232.2|2236.6|2228.6|11
1770219780000|2026-02-04 15:43:00|2239.6|2231.6|2237.5|2229.5|2239.6|2231.6|2237.5|2229.5|1
1770219790000|2026-02-04 15:43:10|2237.4|2229.4|2236.7|2228.7|2237.7|2229.7|2236.3|2228.3|0
1770219800000|2026-02-04 15:43:20|2236.8|2228.8|2235.1|2227.1|2237.4|2229.4|2234.5|2226.5|1
1770219810000|2026-02-04 15:43:30|2234.9|2226.9|2235.7|2227.7|2236.2|2228.2|2234.9|2226.9|2
1770219820000|2026-02-04 15:43:40|2235.6|2227.6|2235.6|2227.6|2237|2229|2235.1|2227.1|2
1770219830000|2026-02-04 15:43:50|2236|2228|2237.1|2229.1|2238.1|2233.2|2234.7|2227.7|3
1770219840000|2026-02-04 15:44:00|2237|2229|2242.8|2234.8|2243|2235|2237|2229|4
1770219850000|2026-02-04 15:44:10|2241.4|2233.4|2241|2233|2242.7|2237.1|2238.6|2232.7|4
1770219860000|2026-02-04 15:44:20|2241.2|2233.2|2242.4|2234.4|2243.1|2235.1|2241.2|2233.2|3
1770219870000|2026-02-04 15:44:30|2242|2234|2240.4|2232.4|2242.3|2234.3|2240.2|2232.2|0
1770219880000|2026-02-04 15:44:40|2239.6|2231.6|2240.7|2232.7|2241.3|2233.3|2239.3|2231.3|3
1770219890000|2026-02-04 15:44:50|2241|2233|2241.1|2233.1|2242|2234|2240.2|2232.2|0
1770219900000|2026-02-04 15:45:00|2241.2|2233.2|2239.7|2231.7|2242.1|2234.1|2239.7|2231.7|3
1770219910000|2026-02-04 15:45:10|2239.1|2231.1|2236.3|2228.3|2239.9|2231.9|2236.1|2228.1|7
1770219920000|2026-02-04 15:45:20|2236.4|2228.4|2237.3|2229.3|2237.4|2229.4|2236.3|2228.3|1
1770219930000|2026-02-04 15:45:30|2237.4|2229.4|2236.9|2228.9|2237.9|2229.9|2236.6|2228.6|2
1770219940000|2026-02-04 15:45:40|2237.3|2229.3|2237.4|2229.4|2237.4|2229.4|2236.6|2228.6|1
1770219950000|2026-02-04 15:45:50|2237.3|2229.3|2237|2229|2237.3|2229.3|2235.9|2227.9|5
1770219960000|2026-02-04 15:46:00|2236.9|2228.9|2236|2228|2236.9|2228.9|2235.4|2227.4|4
1770219970000|2026-02-04 15:46:10|2236.1|2228.1|2231.3|2223.3|2236.1|2228.1|2231.2|2223.2|4
1770219980000|2026-02-04 15:46:20|2231.5|2223.5|2235.1|2227.1|2235.4|2227.4|2231.2|2223.2|7
1770219990000|2026-02-04 15:46:30|2235.6|2227.6|2237.9|2229.9|2237.9|2229.9|2235.3|2227.3|0
1770220000000|2026-02-04 15:46:40|2238.2|2230.2|2239.1|2231.1|2239.1|2231.1|2238.2|2230.2|0
1770220010000|2026-02-04 15:46:50|2239.4|2231.4|2236.6|2228.6|2239.5|2231.5|2236.4|2228.4|1
1770220020000|2026-02-04 15:47:00|2236.5|2228.5|2237|2229|2239.8|2231.8|2235.8|2227.8|1
1770220030000|2026-02-04 15:47:10|2237.1|2229.1|2237.9|2229.9|2239.2|2231.2|2237.1|2229.1|1
1770220040000|2026-02-04 15:47:20|2238|2230|2237.9|2229.9|2239.3|2231.3|2236.5|2228.5|6
1770220050000|2026-02-04 15:47:30|2236.9|2228.9|2237|2229|2238.3|2230.3|2235.9|2227.9|0
1770220060000|2026-02-04 15:47:40|2236.9|2228.9|2238.7|2230.7|2238.8|2230.8|2235.2|2227.2|2
1770220070000|2026-02-04 15:47:50|2238.9|2230.9|2238.8|2230.8|2239|2231|2238.2|2230.2|0
1770220080000|2026-02-04 15:48:00|2238.6|2230.6|2240.7|2232.7|2240.8|2232.8|2238.6|2230.6|4
1770220090000|2026-02-04 15:48:10|2242.6|2234.6|2245|2237|2245|2237|2242.5|2234.5|3
1770220100000|2026-02-04 15:48:20|2244.8|2236.8|2242.2|2234.2|2244.8|2236.8|2242.1|2234.1|2
1770220110000|2026-02-04 15:48:30|2239.7|2238.2|2243.9|2235.9|2244.3|2238.2|2239.7|2235.8|1
1770220120000|2026-02-04 15:48:40|2243.2|2235.2|2242.6|2234.6|2243.7|2235.7|2242.5|2234.5|0
1770220130000|2026-02-04 15:48:50|2242.8|2234.8|2245|2237|2245.1|2237.1|2242.8|2234.8|5
1770220140000|2026-02-04 15:49:00|2244.9|2236.9|2243.1|2235.1|2245.5|2237.5|2243.1|2235.1|3
1770220150000|2026-02-04 15:49:10|2243.3|2235.3|2243.4|2235.4|2244.4|2236.4|2243.1|2235.1|0
1770220160000|2026-02-04 15:49:20|2244.2|2236.2|2240.9|2232.9|2244.2|2236.2|2240.6|2232.6|11
1770220170000|2026-02-04 15:49:30|2240.8|2232.8|2240.8|2232.8|2241|2233|2240.6|2232.6|1
1770220180000|2026-02-04 15:49:40|2240.7|2232.7|2238.9|2230.9|2240.7|2232.7|2238.6|2230.6|1
1770220190000|2026-02-04 15:49:50|2239.1|2231.1|2237.3|2229.3|2239.1|2231.1|2237.1|2229.1|1
1770220200000|2026-02-04 15:50:00|2237|2229|2236.3|2228.3|2237.3|2229.3|2236.2|2228.2|0
1770220210000|2026-02-04 15:50:10|2236.2|2228.2|2237.2|2229.2|2237.3|2229.3|2235.6|2227.6|5
1770220220000|2026-02-04 15:50:20|2238.1|2230.1|2240|2232|2241.8|2233.8|2238.1|2230.1|0
1770220230000|2026-02-04 15:50:30|2239.9|2231.9|2238.4|2230.4|2239.9|2231.9|2238|2230|0
1770220240000|2026-02-04 15:50:40|2238.2|2230.2|2237.8|2229.8|2240.2|2232.2|2237.6|2229.6|1
1770220250000|2026-02-04 15:50:50|2237.7|2229.7|2238.9|2230.9|2238.9|2230.9|2236.2|2228.2|3
1770220260000|2026-02-04 15:51:00|2239.4|2231.4|2238.5|2230.5|2239.6|2231.6|2237.6|2229.6|0
1770220270000|2026-02-04 15:51:10|2239.3|2231.3|2238.2|2230.2|2239.7|2231.7|2238.2|2230.2|2
1770220280000|2026-02-04 15:51:20|2238.4|2230.4|2238|2230|2238.5|2230.5|2236.7|2228.7|1
1770220290000|2026-02-04 15:51:30|2237.9|2229.9|2236.6|2228.6|2237.9|2229.9|2236.6|2228.6|0
1770220300000|2026-02-04 15:51:40|2237|2229|2232.5|2224.5|2237|2229|2231.8|2223.8|1
1770220310000|2026-02-04 15:51:50|2232.6|2224.6|2236.1|2228.1|2236.1|2228.1|2232.6|2224.6|1
1770220320000|2026-02-04 15:52:00|2236.2|2228.2|2237.9|2229.9|2238.6|2230.6|2236.2|2228.2|1
1770220330000|2026-02-04 15:52:10|2238|2230|2237.1|2229.1|2239.5|2231.5|2237.1|2229.1|0
1770220340000|2026-02-04 15:52:20|2237.2|2229.2|2236.1|2228.1|2237.3|2229.3|2236|2228|0
1770220350000|2026-02-04 15:52:30|2236.2|2228.2|2240.3|2232.3|2240.3|2232.3|2236.2|2228.2|2
1770220360000|2026-02-04 15:52:40|2240.5|2232.5|2236.4|2234.9|2240.6|2234.9|2236.4|2231.9|0
1770220380000|2026-02-04 15:53:00|2239.7|2231.7|2239|2231|2240.7|2235.3|2236.8|2230.6|5
1770220390000|2026-02-04 15:53:10|2239.1|2231.1|2240.3|2232.3|2242.2|2234.2|2239.1|2231.1|1
1770220400000|2026-02-04 15:53:20|2240.4|2232.4|2237.3|2229.3|2240.4|2235.9|2232.9|2229.3|2
1770220410000|2026-02-04 15:53:30|2237.2|2229.2|2233.6|2225.6|2237.2|2229.2|2233.6|2225.6|0
1770220420000|2026-02-04 15:53:40|2233.5|2225.5|2233.1|2225.1|2233.5|2225.5|2233.1|2225.1|0
1770220430000|2026-02-04 15:53:50|2233|2225|2231.6|2223.6|2233|2225|2231.6|2223.6|0
1770220440000|2026-02-04 15:54:00|2231.5|2223.5|2232.2|2224.2|2232.2|2224.2|2231.5|2223.5|0
1770220450000|2026-02-04 15:54:10|2232.1|2224.1|2232.2|2224.2|2232.5|2224.5|2231.8|2223.8|3
1770220460000|2026-02-04 15:54:20|2232.4|2224.4|2233.5|2225.5|2233.6|2225.6|2232.4|2224.4|1
1770220470000|2026-02-04 15:54:30|2233.4|2225.4|2234.5|2226.5|2234.9|2226.9|2233.3|2225.3|0
1770220480000|2026-02-04 15:54:40|2234.4|2226.4|2235.6|2227.6|2235.9|2227.9|2234.4|2226.4|1
1770220490000|2026-02-04 15:54:50|2234.3|2226.3|2236.3|2228.3|2236.3|2228.3|2234|2226|1
1770220500000|2026-02-04 15:55:00|2236.4|2228.4|2238.3|2230.3|2238.4|2230.4|2236.4|2228.4|1
1770220510000|2026-02-04 15:55:10|2238.4|2230.4|2237.1|2229.1|2240.7|2232.7|2237.1|2229.1|3
1770220520000|2026-02-04 15:55:20|2237.2|2229.2|2238.3|2230.3|2239|2231|2237.1|2229.1|2
1770220530000|2026-02-04 15:55:30|2238.5|2230.5|2240.8|2232.8|2240.9|2232.9|2238.4|2230.4|1
1770220540000|2026-02-04 15:55:40|2240.9|2232.9|2239.8|2231.8|2242|2234|2239.8|2231.8|2
1770220550000|2026-02-04 15:55:50|2240|2232|2240.8|2232.8|2241|2233|2239.7|2231.7|0
1770220560000|2026-02-04 15:56:00|2241|2233|2239.5|2231.5|2241.7|2233.7|2238.9|2230.9|2
1770220570000|2026-02-04 15:56:10|2239.6|2231.6|2239.4|2231.4|2240.3|2232.3|2238.7|2230.7|0
1770220580000|2026-02-04 15:56:20|2239.2|2231.2|2233.4|2225.4|2239.6|2231.6|2233.4|2225.4|5
1770220590000|2026-02-04 15:56:30|2233.3|2225.3|2232.6|2224.6|2233.4|2225.4|2232.6|2224.6|0
1770220600000|2026-02-04 15:56:40|2232.7|2224.7|2232.4|2224.4|2232.7|2224.7|2232.3|2224.3|0
1770220610000|2026-02-04 15:56:50|2232.3|2224.3|2230.7|2222.7|2232.4|2224.4|2230.7|2222.7|1
1770220620000|2026-02-04 15:57:00|2230.6|2222.6|2225.5|2217.5|2230.6|2222.6|2225.3|2217.3|9
1770220630000|2026-02-04 15:57:10|2227.3|2219.3|2224.9|2216.9|2227.3|2219.3|2224.9|2216.9|4
1770220640000|2026-02-04 15:57:20|2224.8|2216.8|2224.2|2216.2|2224.8|2216.8|2222.7|2214.7|3
1770220650000|2026-02-04 15:57:30|2223.3|2215.3|2222.7|2214.7|2223.3|2215.3|2222.7|2214.7|0
1770220660000|2026-02-04 15:57:40|2222.8|2214.8|2224.5|2216.5|2224.5|2216.5|2222.7|2214.7|2
1770220670000|2026-02-04 15:57:50|2224.3|2216.3|2225.4|2217.4|2225.5|2217.5|2224.2|2216.2|5
1770220680000|2026-02-04 15:58:00|2226.1|2218.1|2227.2|2219.2|2229.1|2221.1|2226.1|2218.1|1
1770220690000|2026-02-04 15:58:10|2226.8|2218.8|2228.8|2220.8|2228.8|2220.8|2226.4|2218.4|2
1770220700000|2026-02-04 15:58:20|2229.3|2221.3|2231.2|2223.2|2232|2224|2229.3|2221.3|2
1770220710000|2026-02-04 15:58:30|2231.4|2223.4|2231.9|2223.9|2232.1|2224.1|2230.9|2222.9|3
1770220720000|2026-02-04 15:58:40|2231.8|2223.8|2230.2|2222.2|2231.8|2223.8|2230.2|2222.2|1
1770220730000|2026-02-04 15:58:50|2230.4|2222.4|2229.2|2221.2|2231.8|2223.8|2229.2|2221.2|1
1770220740000|2026-02-04 15:59:00|2229|2221|2228.3|2220.3|2230.6|2222.6|2228.3|2220.3|2
1770220750000|2026-02-04 15:59:10|2227|2225.5|2229.2|2221.2|2229.3|2225.5|2227|2220.5|1
1770220760000|2026-02-04 15:59:20|2227.1|2219.1|2226.6|2218.6|2227.2|2219.2|2225.9|2217.9|7
1770220770000|2026-02-04 15:59:30|2226.5|2218.5|2225.8|2217.8|2226.6|2218.6|2225.8|2217.8|0
1770220780000|2026-02-04 15:59:40|2225.7|2217.7|2225.6|2217.6|2225.7|2217.7|2225.4|2217.4|0
1770220790000|2026-02-04 15:59:50|2225.9|2217.9|2227.5|2219.5|2227.5|2219.5|2225.7|2217.7|1
1770220800000|2026-02-04 16:00:00|2227.6|2219.6|2225.9|2217.9|2227.6|2219.6|2225.8|2217.8|3
1770220810000|2026-02-04 16:00:10|2225|2217|2222.1|2214.1|2225|2219|2220.5|2214.1|4
1770220820000|2026-02-04 16:00:20|2221.3|2213.3|2223.9|2215.9|2224.2|2216.2|2221.3|2213.3|9
1770220830000|2026-02-04 16:00:30|2224|2216|2226|2218|2226|2218|2223.9|2215.9|5
1770220840000|2026-02-04 16:00:40|2225.9|2217.9|2226.1|2218.1|2226.2|2218.2|2225.9|2217.9|0
1770220850000|2026-02-04 16:00:50|2225.7|2217.7|2223.6|2215.6|2226.1|2218.1|2223.2|2215.2|5
1770220860000|2026-02-04 16:01:00|2223.3|2215.3|2220.2|2212.2|2223.8|2220.1|2219.7|2211.7|1
1770220870000|2026-02-04 16:01:10|2220.1|2212.1|2221.4|2213.4|2221.4|2213.4|2218.5|2210.5|2
1770220880000|2026-02-04 16:01:20|2221.9|2213.9|2224.8|2216.8|2224.8|2216.8|2221.9|2213.9|0
1770220890000|2026-02-04 16:01:30|2224.9|2216.9|2225.4|2217.4|2225.8|2217.8|2224.9|2216.9|0
1770220900000|2026-02-04 16:01:40|2227.4|2219.4|2227.7|2219.7|2227.7|2219.7|2226.7|2218.7|3
1770220910000|2026-02-04 16:01:50|2227.6|2219.6|2225.5|2217.5|2227.6|2219.6|2224.8|2216.8|2
1770220920000|2026-02-04 16:02:00|2225.4|2217.4|2219.1|2211.1|2225.4|2217.4|2219.1|2211.1|1
1770220930000|2026-02-04 16:02:10|2219.2|2211.2|2217.4|2209.4|2219.4|2211.4|2217.2|2209.2|1
1770220940000|2026-02-04 16:02:20|2217.1|2209.1|2217|2209|2217.4|2209.4|2216.9|2208.9|0
1770220950000|2026-02-04 16:02:30|2216.9|2208.9|2215.3|2207.3|2217.5|2209.5|2215.3|2207.3|4
1770220960000|2026-02-04 16:02:40|2215.7|2207.7|2212.9|2204.9|2215.7|2207.7|2212.8|2204.8|2
1770220970000|2026-02-04 16:02:50|2212.8|2204.8|2212.4|2204.4|2213.4|2205.4|2212.4|2204.4|1
1770220980000|2026-02-04 16:03:00|2212.3|2204.3|2210.3|2202.3|2212.4|2204.4|2210.1|2202.1|1
1770220990000|2026-02-04 16:03:10|2210|2202|2209.9|2201.9|2210.6|2202.6|2209.4|2201.4|4
1770221000000|2026-02-04 16:03:20|2210|2202|2209.1|2201.1|2210.6|2202.6|2209|2201|5
1770221010000|2026-02-04 16:03:30|2209.2|2201.2|2210|2202|2210.8|2202.8|2209.2|2201.2|8
1770221020000|2026-02-04 16:03:40|2210.1|2202.1|2210|2202|2211.5|2203.5|2209.9|2201.9|1
1770221030000|2026-02-04 16:03:50|2209.7|2201.7|2211.5|2203.5|2211.5|2203.5|2209.7|2201.7|1
1770221040000|2026-02-04 16:04:00|2211.4|2203.4|2211.6|2203.6|2211.7|2203.7|2210.6|2202.6|2
1770221050000|2026-02-04 16:04:10|2210.2|2202.2|2207|2205.5|2210.2|2205.5|2207|2201.5|1
1770221060000|2026-02-04 16:04:20|2207.1|2205.6|2215.1|2207.1|2215.2|2207.2|2207|2204.6|2
1770221070000|2026-02-04 16:04:30|2215.2|2207.2|2214.6|2206.6|2215.5|2207.5|2213|2205|5
1770221080000|2026-02-04 16:04:40|2214.4|2206.4|2215.8|2207.8|2215.8|2207.8|2214.2|2206.2|4
1770221090000|2026-02-04 16:04:50|2215.7|2207.7|2215.3|2207.3|2215.7|2207.7|2215.3|2207.3|0
1770221100000|2026-02-04 16:05:00|2215|2207|2217.6|2209.6|2217.8|2209.8|2213.3|2205.3|16
1770221110000|2026-02-04 16:05:10|2217.5|2209.5|2217.3|2209.3|2217.6|2209.6|2215.6|2207.6|0
1770221120000|2026-02-04 16:05:20|2217.2|2209.2|2217.6|2209.6|2217.8|2209.8|2217.2|2209.2|1
1770221130000|2026-02-04 16:05:30|2217.7|2209.7|2218|2210|2219.4|2211.4|2217.2|2209.2|2
1770221140000|2026-02-04 16:05:40|2218.3|2210.3|2217.3|2209.3|2219.2|2211.2|2217.1|2209.1|1
1770221150000|2026-02-04 16:05:50|2217.9|2209.9|2218.2|2210.2|2218.2|2210.2|2216.8|2208.8|0
1770221160000|2026-02-04 16:06:00|2218.3|2210.3|2218.7|2210.7|2220.4|2213.9|2215.4|2210.3|4
1770221170000|2026-02-04 16:06:10|2218.8|2210.8|2221.7|2213.7|2221.9|2213.9|2218.8|2210.8|0
1770221180000|2026-02-04 16:06:20|2221.6|2213.6|2224.1|2216.1|2224.1|2216.1|2221.6|2213.6|2
1770221190000|2026-02-04 16:06:30|2224.2|2216.2|2222.3|2214.3|2225.3|2217.3|2222.3|2214.3|4
1770221200000|2026-02-04 16:06:40|2221.9|2213.9|2223.1|2215.1|2223.1|2215.1|2221.2|2213.2|0
1770221210000|2026-02-04 16:06:50|2223.2|2215.2|2223.2|2215.2|2223.8|2215.8|2221.9|2213.9|0
1770221220000|2026-02-04 16:07:00|2223.1|2215.1|2224.3|2216.3|2224.3|2216.3|2222.9|2214.9|0
1770221230000|2026-02-04 16:07:10|2224.1|2216.1|2222.7|2214.7|2224.3|2216.3|2222.7|2214.7|3
1770221240000|2026-02-04 16:07:20|2222.6|2214.6|2224.9|2216.9|2225.1|2217.1|2222.6|2214.6|6
1770221250000|2026-02-04 16:07:30|2225|2217|2224.4|2216.4|2225.2|2217.2|2223.8|2215.8|1
1770221260000|2026-02-04 16:07:40|2224.5|2216.5|2222.5|2214.5|2224.8|2216.8|2222.1|2214.1|0
1770221270000|2026-02-04 16:07:50|2222.6|2214.6|2220.2|2212.2|2222.6|2214.6|2220.2|2212.2|1
1770221280000|2026-02-04 16:08:00|2220.1|2212.1|2221.7|2213.7|2223.2|2216.6|2218.1|2210.9|4
1770221290000|2026-02-04 16:08:10|2221.6|2213.6|2224.2|2216.2|2224.2|2216.2|2221|2213|5
1770221300000|2026-02-04 16:08:20|2223.7|2215.7|2222.6|2214.6|2224.8|2216.8|2222.3|2214.3|2
1770221310000|2026-02-04 16:08:30|2223.5|2215.5|2224.2|2216.2|2224.2|2216.2|2222.2|2214.2|0
1770221320000|2026-02-04 16:08:40|2224.1|2216.1|2223.8|2215.8|2224.9|2218.7|2220.2|2215.2|2
1770221330000|2026-02-04 16:08:50|2223.9|2215.9|2224.1|2216.1|2224.1|2216.1|2223|2215|1
1770221340000|2026-02-04 16:09:00|2224|2216|2225.8|2217.8|2225.8|2217.8|2224|2216|0
1770221350000|2026-02-04 16:09:10|2225.7|2217.7|2219.2|2217.7|2225.7|2217.7|2219.2|2214.7|2
1770221360000|2026-02-04 16:09:20|2222.7|2214.7|2225.7|2217.7|2225.7|2217.7|2219.2|2213.6|2
1770221370000|2026-02-04 16:09:30|2225.8|2217.8|2220.9|2212.9|2225.9|2217.9|2220.9|2212.9|2
1770221380000|2026-02-04 16:09:40|2220.7|2212.7|2221.1|2213.1|2221.4|2213.4|2218.8|2210.8|2
1770221390000|2026-02-04 16:09:50|2221.2|2213.2|2222.8|2214.8|2222.8|2214.8|2219.9|2211.9|2
1770221400000|2026-02-04 16:10:00|2222.9|2214.9|2219.1|2211.1|2223.2|2215.2|2218.7|2210.7|1
1770221410000|2026-02-04 16:10:10|2219.3|2211.3|2222.7|2214.7|2223.2|2215.2|2219.3|2211.3|1
1770221420000|2026-02-04 16:10:20|2222.3|2214.3|2223.6|2215.6|2223.8|2215.8|2222.3|2214.3|0
1770221430000|2026-02-04 16:10:30|2223.7|2215.7|2223.2|2215.2|2223.7|2215.7|2222.1|2214.1|1
1770221440000|2026-02-04 16:10:40|2223|2215|2222.9|2214.9|2223.3|2215.3|2222.9|2214.9|0
1770221450000|2026-02-04 16:10:50|2223.2|2215.2|2222.3|2214.3|2223.2|2215.2|2221.9|2213.9|0
1770221460000|2026-02-04 16:11:00|2222.2|2214.2|2224.7|2216.7|2224.7|2216.7|2222.1|2214.1|0
1770221470000|2026-02-04 16:11:10|2225|2217|2225.6|2217.6|2225.7|2217.7|2223.1|2215.1|1
1770221480000|2026-02-04 16:11:20|2225.7|2217.7|2224.3|2216.3|2225.7|2217.7|2224.3|2216.3|0
1770221490000|2026-02-04 16:11:30|2226.3|2218.3|2227.7|2219.7|2229.1|2221.1|2226.3|2218.3|11
1770221500000|2026-02-04 16:11:40|2228.2|2220.2|2225.8|2217.8|2228.4|2220.4|2225.4|2217.4|1
1770221510000|2026-02-04 16:11:50|2227.3|2219.3|2227.5|2219.5|2228.2|2220.2|2227.3|2219.3|0
1770221520000|2026-02-04 16:12:00|2227.3|2219.3|2226.7|2218.7|2227.5|2219.5|2225.3|2217.3|2
1770221530000|2026-02-04 16:12:10|2226.8|2218.8|2228.4|2220.4|2229.4|2221.4|2226.7|2218.7|4
1770221540000|2026-02-04 16:12:20|2228.3|2220.3|2230.5|2222.5|2231.1|2223.1|2228.3|2220.3|3
1770221550000|2026-02-04 16:12:30|2230.4|2222.4|2231.1|2223.1|2231.2|2226.1|2227.6|2222.2|0
1770221560000|2026-02-04 16:12:40|2227.9|2226.4|2227.9|2226.4|2231.1|2226.4|2227.9|2223.1|2
1770221570000|2026-02-04 16:12:50|2231.1|2223.1|2232.2|2224.2|2232.2|2226.4|2227.9|2223.1|2
1770221580000|2026-02-04 16:13:00|2232.4|2224.4|2234.6|2226.6|2234.7|2226.7|2232.4|2224.4|5
1770221590000|2026-02-04 16:13:10|2234.5|2226.5|2233|2225|2234.5|2229.6|2231.1|2224.6|7
1770221600000|2026-02-04 16:13:20|2233.2|2225.2|2232.7|2224.7|2233.7|2225.7|2232.7|2224.7|0
1770221610000|2026-02-04 16:13:30|2232.6|2224.6|2231.2|2223.2|2232.6|2227.8|2229.1|2222.6|6
1770221620000|2026-02-04 16:13:40|2230.9|2222.9|2230.7|2222.7|2230.9|2222.9|2230.6|2222.6|0
1770221630000|2026-02-04 16:13:50|2230.8|2222.8|2233.2|2225.2|2233.2|2225.2|2230.6|2222.6|3
1770221640000|2026-02-04 16:14:00|2233.3|2225.3|2232.3|2224.3|2233.8|2228.4|2229.9|2222.9|3
1770221650000|2026-02-04 16:14:10|2232.4|2224.4|2232|2224|2232.7|2224.7|2231|2223|0
1770221660000|2026-02-04 16:14:20|2231.9|2223.9|2233.7|2225.7|2234.8|2227.5|2228.9|2223.9|2
1770221670000|2026-02-04 16:14:30|2233.8|2225.8|2235.8|2227.8|2235.8|2227.8|2233.8|2225.8|0
1770221680000|2026-02-04 16:14:40|2235.7|2227.7|2232.2|2230.7|2235.7|2230.7|2232.2|2227.6|1
1770221690000|2026-02-04 16:14:50|2232.3|2230.8|2235|2227|2235.4|2231|2232.3|2227|4
1770221700000|2026-02-04 16:15:00|2234.8|2226.8|2236.6|2228.6|2237.3|2231.6|2233|2226.8|3
1770221710000|2026-02-04 16:15:10|2237.1|2229.1|2237.4|2229.4|2238.7|2232.8|2234.3|2227.2|4
1770221720000|2026-02-04 16:15:20|2237.3|2229.3|2236.2|2228.2|2237.3|2232.8|2234.3|2228.2|1
1770221730000|2026-02-04 16:15:30|2235.2|2227.2|2234.8|2226.8|2235.8|2227.8|2234.7|2226.7|0
1770221740000|2026-02-04 16:15:40|2234.4|2226.4|2235.6|2227.6|2237|2229|2233.8|2225.8|5
1770221750000|2026-02-04 16:15:50|2235.8|2227.8|2234.4|2226.4|2235.8|2227.8|2234.4|2226.4|2
1770221760000|2026-02-04 16:16:00|2233.9|2225.9|2234.1|2226.1|2234.1|2226.1|2232.1|2224.1|3
1770221770000|2026-02-04 16:16:10|2233.1|2225.1|2231.9|2223.9|2233.5|2225.5|2230.9|2222.9|2
1770221780000|2026-02-04 16:16:20|2231.8|2223.8|2232.1|2224.1|2232.7|2224.7|2231.4|2223.4|2
1770221790000|2026-02-04 16:16:30|2231.4|2223.4|2230.3|2222.3|2231.4|2223.4|2230.3|2222.3|2
1770221800000|2026-02-04 16:16:40|2230.2|2222.2|2227.9|2219.9|2230.2|2225|2226.5|2219.9|1
1770221810000|2026-02-04 16:16:50|2227.8|2219.8|2226.6|2218.6|2228.1|2220.1|2226.6|2218.6|6
1770221820000|2026-02-04 16:17:00|2225.7|2217.7|2224.8|2216.8|2225.7|2217.7|2224.8|2216.8|1
1770221830000|2026-02-04 16:17:10|2224.7|2216.7|2227.7|2219.7|2228.3|2220.3|2224.1|2216.1|4
1770221840000|2026-02-04 16:17:20|2227.4|2219.4|2227.8|2219.8|2227.9|2219.9|2225.7|2217.7|3
1770221850000|2026-02-04 16:17:30|2229.3|2221.3|2228.1|2220.1|2230.7|2222.7|2227.2|2219.2|1
1770221860000|2026-02-04 16:17:40|2228|2220|2226|2218|2228.4|2220.4|2226|2218|1
1770221870000|2026-02-04 16:17:50|2226.3|2218.3|2226.7|2218.7|2227.2|2219.2|2226.1|2218.1|0
1770221880000|2026-02-04 16:18:00|2226.6|2218.6|2228|2220|2229.8|2221.8|2224.9|2216.9|7
1770221890000|2026-02-04 16:18:10|2227.5|2219.5|2228.3|2220.3|2228.7|2220.7|2227.5|2219.5|0
1770221900000|2026-02-04 16:18:20|2229|2221|2229|2221|2229.9|2221.9|2228.2|2220.2|4
1770221910000|2026-02-04 16:18:30|2227.8|2219.8|2229.9|2221.9|2230.4|2222.4|2227.2|2219.2|0
1770221920000|2026-02-04 16:18:40|2229.5|2221.5|2230.3|2222.3|2230.3|2222.3|2228.5|2220.5|0
1770221930000|2026-02-04 16:18:50|2230|2222|2230.1|2222.1|2230.3|2222.3|2229.9|2221.9|2
1770221940000|2026-02-04 16:19:00|2229.6|2221.6|2227.9|2219.9|2229.8|2221.8|2227.7|2219.7|5
1770221950000|2026-02-04 16:19:10|2228|2220|2227.9|2219.9|2228.2|2220.2|2227.7|2219.7|0
1770221960000|2026-02-04 16:19:20|2227.7|2219.7|2222.3|2214.3|2227.7|2219.7|2222.3|2214.3|0
1770221970000|2026-02-04 16:19:30|2223.1|2215.1|2222.5|2214.5|2223.1|2215.1|2222.5|2214.5|3
1770221980000|2026-02-04 16:19:40|2222.6|2214.6|2222.4|2214.4|2222.6|2214.6|2222.3|2214.3|0
1770221990000|2026-02-04 16:19:50|2222.3|2214.3|2222.4|2214.4|2222.4|2214.4|2222.3|2214.3|0
1770222000000|2026-02-04 16:20:00|2222.3|2214.3|2221.5|2213.5|2222.4|2214.4|2219.3|2211.3|10
1770222010000|2026-02-04 16:20:10|2221.7|2213.7|2220.7|2212.7|2221.9|2213.9|2220.7|2212.7|1
1770222020000|2026-02-04 16:20:20|2220.8|2212.8|2221.1|2213.1|2221.3|2213.3|2220.8|2212.8|1
1770222030000|2026-02-04 16:20:30|2220.8|2212.8|2222|2214|2222.1|2214.1|2220.6|2212.6|1
1770222040000|2026-02-04 16:20:40|2222.1|2214.1|2223.4|2215.4|2223.9|2216.8|2218.3|2214.1|1
1770222050000|2026-02-04 16:20:50|2223.5|2215.5|2222.7|2214.7|2224.3|2216.3|2222.7|2214.7|0
1770222060000|2026-02-04 16:21:00|2222.8|2214.8|2223.3|2215.3|2223.3|2215.3|2222.5|2214.5|0
1770222070000|2026-02-04 16:21:10|2223.4|2215.4|2222.6|2214.6|2223.4|2215.4|2222.3|2214.3|0
1770222080000|2026-02-04 16:21:20|2222.5|2214.5|2215.6|2207.6|2222.5|2214.5|2215.6|2207.6|2
1770222090000|2026-02-04 16:21:30|2215.3|2207.3|2213.7|2205.7|2215.3|2207.3|2213|2205|3
1770222100000|2026-02-04 16:21:40|2214.8|2206.8|2215.1|2207.1|2215.3|2207.3|2214.1|2206.1|3
1770222110000|2026-02-04 16:21:50|2215|2207|2212.8|2204.8|2215|2207|2212.8|2204.8|2
1770222120000|2026-02-04 16:22:00|2212.3|2204.3|2212.8|2204.8|2212.9|2207.7|2209.2|2203.8|4
1770222130000|2026-02-04 16:22:10|2209.5|2208|2216|2208|2216|2208.1|2209.5|2204.8|3
1770222140000|2026-02-04 16:22:20|2216.1|2208.1|2217|2209|2217|2209|2216.1|2208.1|0
1770222150000|2026-02-04 16:22:30|2217.4|2209.4|2217.6|2209.6|2217.7|2209.7|2217.1|2209.1|3
1770222160000|2026-02-04 16:22:40|2217.2|2209.2|2218.1|2210.1|2218.4|2213.1|2213.9|2209|5
1770222170000|2026-02-04 16:22:50|2218|2210|2217.9|2209.9|2218|2210|2217.8|2209.8|0
1770222180000|2026-02-04 16:23:00|2218.1|2210.1|2214.6|2213.1|2218.3|2213.1|2214.3|2208.8|2
1770222190000|2026-02-04 16:23:10|2214.5|2213|2217.1|2209.1|2218.9|2213.9|2214.5|2208.8|2
1770222200000|2026-02-04 16:23:20|2217.2|2209.2|2217.3|2209.3|2218.1|2213.8|2215.3|2208.8|3
1770222210000|2026-02-04 16:23:30|2217.5|2209.5|2214.3|2206.3|2217.6|2209.6|2214|2206|3
1770222220000|2026-02-04 16:23:40|2214.1|2206.1|2213.8|2205.8|2214.3|2206.3|2213.8|2205.8|2
1770222230000|2026-02-04 16:23:50|2214|2206|2211|2203|2214|2206|2210.8|2202.8|4
1770222240000|2026-02-04 16:24:00|2213|2205|2212.6|2204.6|2213.1|2205.1|2212.5|2204.5|1
1770222250000|2026-02-04 16:24:10|2212.5|2204.5|2214.3|2206.3|2214.6|2206.6|2211.8|2203.8|2
1770222260000|2026-02-04 16:24:20|2214|2206|2215|2207|2217.2|2209.2|2214|2206|4
1770222270000|2026-02-04 16:24:30|2215.1|2207.1|2214.3|2206.3|2215.2|2207.2|2214.2|2206.2|0
1770222280000|2026-02-04 16:24:40|2214.5|2206.5|2216.8|2208.8|2217.3|2209.3|2214.5|2206.5|3
1770222290000|2026-02-04 16:24:50|2216.6|2208.6|2215.4|2207.4|2216.6|2208.6|2215.3|2207.3|0
1770222300000|2026-02-04 16:25:00|2215.2|2207.2|2215.9|2207.9|2215.9|2207.9|2215|2207|0
1770222310000|2026-02-04 16:25:10|2216|2208|2215|2207|2216|2208|2214.3|2206.3|3
1770222320000|2026-02-04 16:25:20|2215.3|2207.3|2214.5|2206.5|2215.3|2207.3|2213.8|2205.8|0
1770222330000|2026-02-04 16:25:30|2214.9|2206.9|2215.7|2207.7|2215.7|2207.7|2214.9|2206.9|1
1770222340000|2026-02-04 16:25:40|2217.9|2209.9|2216.6|2208.6|2217.9|2209.9|2216.6|2208.6|1
1770222350000|2026-02-04 16:25:50|2217.1|2209.1|2215.9|2207.9|2217.1|2209.1|2215.9|2207.9|0
1770222360000|2026-02-04 16:26:00|2215.8|2207.8|2218.8|2210.8|2218.8|2210.8|2215.2|2207.2|1
1770222370000|2026-02-04 16:26:10|2219|2211|2219|2211|2219.1|2211.1|2218.8|2210.8|0
1770222380000|2026-02-04 16:26:20|2219.1|2211.1|2219.7|2211.7|2219.7|2211.7|2219|2211|0
1770222390000|2026-02-04 16:26:30|2219.8|2211.8|2219.6|2211.6|2220|2212|2219.5|2211.5|3
1770222400000|2026-02-04 16:26:40|2219.5|2211.5|2218.5|2210.5|2219.5|2211.5|2218.5|2210.5|0
1770222410000|2026-02-04 16:26:50|2218.6|2210.6|2218.4|2210.4|2218.7|2210.7|2218.4|2210.4|0
1770222420000|2026-02-04 16:27:00|2219.6|2211.6|2222.7|2214.7|2222.7|2214.7|2219.6|2211.6|6
1770222430000|2026-02-04 16:27:10|2222.5|2214.5|2224.8|2216.8|2224.8|2216.8|2222.5|2214.5|9
1770222440000|2026-02-04 16:27:20|2224.6|2216.6|2222.9|2214.9|2224.7|2216.7|2222.7|2214.7|0
1770222450000|2026-02-04 16:27:30|2222.7|2214.7|2223.9|2215.9|2224.5|2216.5|2222.7|2214.7|0
1770222460000|2026-02-04 16:27:40|2223.8|2215.8|2224.7|2216.7|2224.7|2216.7|2223.5|2215.5|0
1770222470000|2026-02-04 16:27:50|2224.8|2216.8|2225.1|2217.1|2225.1|2217.1|2224.8|2216.8|0
1770222480000|2026-02-04 16:28:00|2225.4|2217.4|2224.4|2216.4|2225.7|2217.7|2224.4|2216.4|2
1770222490000|2026-02-04 16:28:10|2224.5|2216.5|2225.2|2217.2|2225.4|2217.4|2224.3|2216.3|1
1770222500000|2026-02-04 16:28:20|2225.1|2217.1|2224.4|2216.4|2225.2|2220|2221.5|2216|1
1770222510000|2026-02-04 16:28:30|2224.3|2216.3|2225.2|2217.2|2225.2|2217.2|2224.3|2216.3|0
1770222520000|2026-02-04 16:28:40|2225.1|2217.1|2224.7|2216.7|2225.4|2217.4|2224.3|2216.3|1
1770222530000|2026-02-04 16:28:50|2224.5|2216.5|2225.3|2217.3|2225.6|2217.6|2224.5|2216.5|4
1770222540000|2026-02-04 16:29:00|2225.4|2217.4|2225.8|2217.8|2226|2218|2225.4|2217.4|0
1770222550000|2026-02-04 16:29:10|2227.2|2219.2|2226.5|2218.5|2227.6|2219.6|2225.7|2217.7|4
1770222560000|2026-02-04 16:29:20|2226.8|2218.8|2229|2221|2229.8|2221.8|2226.8|2218.8|2
1770222570000|2026-02-04 16:29:30|2229.5|2221.5|2229.4|2221.4|2230.3|2222.3|2229.2|2221.2|0
1770222580000|2026-02-04 16:29:40|2229.5|2221.5|2228.4|2220.4|2229.5|2221.5|2228.3|2220.3|0
1770222590000|2026-02-04 16:29:50|2228.5|2220.5|2228.8|2220.8|2229|2221|2228.1|2220.1|0
1770222600000|2026-02-04 16:30:00|2229|2221|2230.5|2222.5|2230.5|2222.5|2228.6|2220.6|1
1770222610000|2026-02-04 16:30:10|2230.6|2222.6|2228.6|2220.6|2230.6|2222.6|2228.6|2220.6|1
1770222620000|2026-02-04 16:30:20|2228.4|2220.4|2228.8|2220.8|2228.8|2220.8|2228.1|2220.1|0
1770222630000|2026-02-04 16:30:30|2228|2220|2227.9|2219.9|2228.3|2220.3|2227.9|2219.9|3
1770222640000|2026-02-04 16:30:40|2227.7|2219.7|2225.3|2217.3|2227.9|2222.7|2224.1|2217.3|1
1770222650000|2026-02-04 16:30:50|2225.1|2217.1|2223|2215|2225.1|2217.1|2222.9|2214.9|3
1770222660000|2026-02-04 16:31:00|2223.2|2215.2|2223.5|2215.5|2223.7|2215.7|2223.2|2215.2|0
1770222670000|2026-02-04 16:31:10|2223.6|2215.6|2223.1|2215.1|2223.7|2215.7|2222.3|2214.3|2
1770222680000|2026-02-04 16:31:20|2222.9|2214.9|2221.5|2213.5|2222.9|2214.9|2221.2|2213.2|0
1770222700000|2026-02-04 16:31:40|2221.6|2213.6|2222.1|2214.1|2222.2|2214.2|2221.6|2213.6|0
1770222710000|2026-02-04 16:31:50|2222|2214|2221.8|2213.8|2222|2216.8|2218.3|2213.5|0
1770222720000|2026-02-04 16:32:00|2221.7|2213.7|2225.3|2217.3|2225.4|2217.4|2221.7|2213.7|3
1770222730000|2026-02-04 16:32:10|2225.5|2217.5|2225.5|2217.5|2225.7|2217.7|2225.2|2217.2|0
1770222740000|2026-02-04 16:32:20|2225.7|2217.7|2227.8|2219.8|2228.7|2220.7|2225.7|2217.7|0
1770222750000|2026-02-04 16:32:30|2228.5|2220.5|2227.6|2219.6|2228.8|2220.8|2227.6|2219.6|0
1770222760000|2026-02-04 16:32:40|2227.8|2219.8|2227.7|2219.7|2227.8|2219.8|2227.5|2219.5|0
1770222770000|2026-02-04 16:32:50|2227.5|2219.5|2229.3|2221.3|2229.3|2221.3|2227.5|2219.5|1
1770222780000|2026-02-04 16:33:00|2229.1|2221.1|2227.4|2219.4|2229.1|2221.1|2226.8|2218.8|1
1770222790000|2026-02-04 16:33:10|2227.1|2219.1|2228.2|2220.2|2228.7|2220.7|2227.1|2219.1|1
1770222800000|2026-02-04 16:33:20|2228.1|2220.1|2227.7|2219.7|2228.1|2220.1|2227.7|2219.7|1
1770222810000|2026-02-04 16:33:30|2227|2219|2226.2|2218.2|2227|2219|2225.9|2217.9|3
1770222820000|2026-02-04 16:33:40|2226.3|2218.3|2226|2218|2226.4|2218.4|2225.9|2217.9|0
1770222830000|2026-02-04 16:33:50|2225.9|2217.9|2222.8|2214.8|2225.9|2217.9|2222.7|2214.7|2
1770222840000|2026-02-04 16:34:00|2222.7|2214.7|2222.4|2214.4|2222.9|2214.9|2222.4|2214.4|0
1770222850000|2026-02-04 16:34:10|2223.3|2215.3|2226|2218|2228.5|2220.5|2223.2|2215.2|7
1770222860000|2026-02-04 16:34:20|2225.8|2217.8|2223.4|2215.4|2225.8|2219.8|2221.3|2215.1|1
1770222870000|2026-02-04 16:34:30|2223.6|2215.6|2222.1|2214.1|2223.6|2215.6|2221.8|2213.8|0
1770222880000|2026-02-04 16:34:40|2221.9|2213.9|2221.5|2213.5|2222.1|2214.1|2220.6|2212.6|1
1770222890000|2026-02-04 16:34:50|2221.4|2213.4|2221.1|2213.1|2221.4|2213.4|2220.4|2212.4|0
1770222900000|2026-02-04 16:35:00|2220.8|2212.8|2218.7|2210.7|2220.8|2212.8|2218.6|2210.6|1
1770222910000|2026-02-04 16:35:10|2218.6|2210.6|2220.1|2212.1|2221.7|2213.7|2216.2|2208.2|3
1770222920000|2026-02-04 16:35:20|2220.2|2212.2|2218.8|2210.8|2220.3|2212.3|2216.7|2208.7|1
1770222930000|2026-02-04 16:35:30|2218.6|2210.6|2219|2211|2219|2211|2218.5|2210.5|0
1770222940000|2026-02-04 16:35:40|2218.9|2210.9|2217.3|2209.3|2218.9|2210.9|2216.6|2208.6|1
1770222950000|2026-02-04 16:35:50|2217.5|2209.5|2217.5|2209.5|2217.9|2209.9|2216.3|2208.3|1
1770222960000|2026-02-04 16:36:00|2217.6|2209.6|2219.1|2211.1|2221.9|2213.9|2217.3|2209.3|3
1770222970000|2026-02-04 16:36:10|2219.2|2211.2|2218.8|2210.8|2219.3|2211.3|2218.5|2210.5|0
1770222980000|2026-02-04 16:36:20|2218.9|2210.9|2218|2210|2219.2|2211.2|2218|2210|0
1770222990000|2026-02-04 16:36:30|2217.9|2209.9|2217.6|2209.6|2218.2|2210.2|2217.6|2209.6|1
1770223000000|2026-02-04 16:36:40|2215.3|2207.3|2214.9|2206.9|2216.8|2208.8|2214.8|2206.8|0
1770223010000|2026-02-04 16:36:50|2215.7|2207.7|2215.5|2207.5|2216|2208|2215.3|2207.3|0
1770223020000|2026-02-04 16:37:00|2214.4|2206.4|2216.3|2208.3|2216.4|2208.4|2214.3|2206.3|2
1770223030000|2026-02-04 16:37:10|2216.4|2208.4|2216.4|2208.4|2216.5|2208.5|2215.5|2207.5|0
1770223040000|2026-02-04 16:37:20|2216.2|2208.2|2217.3|2209.3|2217.3|2209.3|2216.2|2208.2|3
1770223050000|2026-02-04 16:37:30|2217.2|2209.2|2217.3|2209.3|2217.3|2209.3|2217.2|2209.2|0
1770223060000|2026-02-04 16:37:40|2216.1|2208.1|2216.8|2208.8|2216.9|2208.9|2216.1|2208.1|2
1770223070000|2026-02-04 16:37:50|2216.7|2208.7|2217.3|2209.3|2217.3|2209.3|2216.6|2208.6|0
1770223080000|2026-02-04 16:38:00|2217.2|2209.2|2219.5|2211.5|2219.9|2211.9|2217.1|2209.1|2
1770223090000|2026-02-04 16:38:10|2219.6|2211.6|2219.7|2211.7|2221.2|2213.2|2219.6|2211.6|5
1770223100000|2026-02-04 16:38:20|2219.6|2211.6|2216.1|2208.1|2219.6|2211.9|2213.4|2207|28
1770223110000|2026-02-04 16:38:30|2215.8|2207.8|2216.1|2208.1|2217.3|2209.3|2215.6|2207.6|2
1770223120000|2026-02-04 16:38:40|2215.7|2207.7|2215.3|2207.3|2216.1|2208.1|2215.3|2207.3|2
1770223130000|2026-02-04 16:38:50|2215.5|2207.5|2215.3|2207.3|2215.9|2207.9|2214.9|2206.9|0
1770223140000|2026-02-04 16:39:00|2215.1|2207.1|2213.1|2205.1|2215.4|2207.4|2211.7|2203.7|1
1770223150000|2026-02-04 16:39:10|2213.2|2205.2|2219|2211|2219.1|2211.1|2213.2|2205.2|1
1770223160000|2026-02-04 16:39:20|2219.1|2211.1|2219.4|2211.4|2219.5|2211.5|2218.9|2210.9|0
1770223170000|2026-02-04 16:39:30|2219.3|2211.3|2223|2215|2223.8|2215.9|2217.4|2211.3|10
1770223180000|2026-02-04 16:39:40|2222.9|2214.9|2221.7|2213.7|2223|2215|2221.4|2213.4|0
1770223190000|2026-02-04 16:39:50|2221.5|2213.5|2219.7|2211.7|2221.7|2213.7|2219.1|2211.1|2
1770223200000|2026-02-04 16:40:00|2219.5|2211.5|2219|2211|2219.5|2211.5|2218.8|2210.8|0
1770223210000|2026-02-04 16:40:10|2218.9|2210.9|2217.7|2209.7|2219|2211|2217.2|2209.2|1
1770223220000|2026-02-04 16:40:20|2217.8|2209.8|2216.8|2208.8|2218|2210|2216.5|2208.5|0
1770223230000|2026-02-04 16:40:30|2216.7|2208.7|2216.6|2208.6|2217.1|2209.1|2216.1|2208.1|0
1770223240000|2026-02-04 16:40:40|2217.2|2209.2|2216.7|2208.7|2217.4|2209.4|2216.5|2208.5|0
1770223250000|2026-02-04 16:40:50|2216.5|2208.5|2214.6|2206.6|2216.6|2210.4|2211.7|2206.5|12
1770223260000|2026-02-04 16:41:00|2214.7|2206.7|2215.3|2207.3|2215.3|2207.3|2214.1|2206.1|0
1770223270000|2026-02-04 16:41:10|2215.1|2207.1|2215|2207|2215.2|2207.2|2214.3|2206.3|0
1770223280000|2026-02-04 16:41:20|2214.9|2206.9|2215|2207|2215.3|2207.3|2214.2|2206.2|1
1770223290000|2026-02-04 16:41:30|2214.9|2206.9|2213.5|2205.5|2215.1|2207.1|2212.9|2204.9|1
1770223300000|2026-02-04 16:41:40|2213.6|2205.6|2213.5|2205.5|2214.3|2206.3|2212.8|2204.8|1
1770223310000|2026-02-04 16:41:50|2213.4|2205.4|2213.8|2205.8|2213.8|2205.8|2213.4|2205.4|0
1770223320000|2026-02-04 16:42:00|2213.7|2205.7|2213.3|2205.3|2213.8|2205.8|2212.9|2204.9|2
1770223330000|2026-02-04 16:42:10|2213.6|2205.6|2213.7|2205.7|2214.4|2206.4|2213.6|2205.6|1
1770223340000|2026-02-04 16:42:20|2213.8|2205.8|2213.5|2205.5|2213.9|2205.9|2213.3|2205.3|0
1770223350000|2026-02-04 16:42:30|2213.4|2205.4|2211.2|2203.2|2213.4|2205.4|2211.2|2203.2|0
1770223360000|2026-02-04 16:42:40|2211.4|2203.4|2211.5|2203.5|2211.5|2203.5|2211.4|2203.4|0
1770223370000|2026-02-04 16:42:50|2211.4|2203.4|2208.4|2200.4|2211.5|2203.5|2207.8|2199.8|13
1770223380000|2026-02-04 16:43:00|2208.3|2200.3|2208.5|2200.5|2208.5|2200.5|2207.6|2199.6|0
1770223390000|2026-02-04 16:43:10|2208|2200|2206.9|2198.9|2208.3|2200.3|2206.8|2198.8|1
1770223400000|2026-02-04 16:43:20|2206.6|2198.6|2208.5|2200.5|2208.5|2200.5|2206.4|2198.4|0
1770223410000|2026-02-04 16:43:30|2208.6|2200.6|2208.6|2200.6|2208.6|2200.6|2208.4|2200.4|0
1770223420000|2026-02-04 16:43:40|2210|2202|2209.9|2201.9|2210|2202|2209.3|2201.3|2
1770223430000|2026-02-04 16:43:50|2209.7|2201.7|2210.5|2202.5|2211.2|2203.2|2209.7|2201.7|0
1770223440000|2026-02-04 16:44:00|2210.6|2202.6|2210.1|2202.1|2211|2203|2209.5|2201.5|1
1770223450000|2026-02-04 16:44:10|2210.4|2202.4|2209.7|2201.7|2210.4|2202.4|2209.6|2201.6|3
1770223460000|2026-02-04 16:44:20|2209.6|2201.6|2211|2203|2211|2203|2209.3|2201.3|1
1770223470000|2026-02-04 16:44:30|2211.1|2203.1|2212|2204|2212.4|2204.4|2211.1|2203.1|1
1770223480000|2026-02-04 16:44:40|2211.9|2203.9|2209.5|2201.5|2211.9|2203.9|2209.5|2201.5|5
1770223490000|2026-02-04 16:44:50|2209.6|2201.6|2210|2202|2210.2|2202.2|2209.5|2201.5|0
1770223500000|2026-02-04 16:45:00|2209.9|2201.9|2210|2202|2210.5|2202.5|2209.6|2201.6|3
1770223510000|2026-02-04 16:45:10|2210.2|2202.2|2208.3|2200.3|2210.9|2202.9|2208.2|2200.2|4
1770223520000|2026-02-04 16:45:20|2208.1|2200.1|2208|2200|2209.6|2201.6|2207.1|2199.1|0
1770223530000|2026-02-04 16:45:30|2207.4|2199.4|2210.1|2202.1|2210.7|2202.7|2206.7|2198.7|0
1770223540000|2026-02-04 16:45:40|2209.9|2201.9|2210.3|2202.3|2210.4|2202.4|2209.9|2201.9|0
1770223550000|2026-02-04 16:45:50|2211.1|2203.1|2211.5|2203.5|2211.6|2203.6|2210.2|2202.2|5
1770223560000|2026-02-04 16:46:00|2211.3|2203.3|2209|2201|2211.5|2203.5|2209|2201|1
1770223570000|2026-02-04 16:46:10|2208.9|2200.9|2210.7|2202.7|2210.9|2202.9|2208.6|2200.6|2
1770223580000|2026-02-04 16:46:20|2210.6|2202.6|2207.8|2199.8|2210.7|2202.7|2207.7|2199.7|0
1770223590000|2026-02-04 16:46:30|2207.6|2199.6|2201.2|2193.2|2207.9|2199.9|2200.8|2192.8|4
1770223600000|2026-02-04 16:46:40|2201.1|2193.1|2197.8|2189.8|2201.7|2193.7|2197|2189|13
1770223610000|2026-02-04 16:46:50|2197.9|2189.9|2196.9|2188.9|2198.5|2190.5|2195.8|2187.8|5
1770223620000|2026-02-04 16:47:00|2196.7|2188.7|2198.6|2190.6|2198.9|2190.9|2195.8|2187.8|2
1770223630000|2026-02-04 16:47:10|2198.7|2190.7|2199.3|2191.3|2199.9|2191.9|2198.5|2190.5|3
1770223640000|2026-02-04 16:47:20|2199.2|2191.2|2197.9|2189.9|2199.3|2191.3|2197.6|2189.6|2
1770223650000|2026-02-04 16:47:30|2197.8|2189.8|2195.7|2187.7|2197.9|2189.9|2194.9|2186.9|4
1770223660000|2026-02-04 16:47:40|2195.8|2187.8|2194.5|2186.5|2195.8|2187.8|2191.8|2183.8|22
1770223670000|2026-02-04 16:47:50|2194|2186|2194.6|2186.6|2195.1|2187.1|2194|2186|4
1770223680000|2026-02-04 16:48:00|2194.5|2186.5|2194.3|2186.3|2196.1|2188.1|2193.9|2185.9|11
1770223690000|2026-02-04 16:48:10|2194.6|2186.6|2191|2183|2194.7|2186.7|2191|2183|2
1770223700000|2026-02-04 16:48:20|2191.3|2183.3|2192.8|2184.8|2192.8|2184.8|2191.2|2183.2|3
1770223710000|2026-02-04 16:48:30|2192.7|2184.7|2188.6|2180.6|2192.7|2184.7|2188.4|2180.4|5
1770223720000|2026-02-04 16:48:40|2188.5|2180.5|2191.6|2183.6|2191.6|2183.6|2187.7|2179.7|9
1770223730000|2026-02-04 16:48:50|2191.8|2183.8|2190.5|2182.5|2192.7|2184.7|2189.9|2181.9|8
1770223740000|2026-02-04 16:49:00|2190.4|2182.4|2194.9|2186.9|2195|2187|2190.3|2182.3|15
1770223750000|2026-02-04 16:49:10|2195|2187|2192.8|2184.8|2195.1|2187.1|2192.3|2184.3|2
1770223760000|2026-02-04 16:49:20|2192.7|2184.7|2197.3|2189.3|2197.6|2189.6|2192.7|2184.7|3
1770223770000|2026-02-04 16:49:30|2197.1|2189.1|2198.4|2190.4|2198.7|2190.7|2197|2189|0
1770223780000|2026-02-04 16:49:40|2198.3|2190.3|2198.7|2190.7|2198.8|2193.9|2195.4|2190.1|8
1770223790000|2026-02-04 16:49:50|2198.8|2190.8|2198.1|2190.1|2198.8|2190.8|2198.1|2190.1|1
1770223800000|2026-02-04 16:50:00|2196.8|2188.8|2199.8|2191.8|2200.8|2195.3|2196.7|2188.8|10
1770223810000|2026-02-04 16:50:10|2199.7|2191.7|2200.7|2192.7|2200.7|2192.7|2197.8|2189.8|7
1770223820000|2026-02-04 16:50:20|2201.2|2193.2|2204.2|2196.2|2204.2|2198.7|2200.2|2193.2|14
1770223830000|2026-02-04 16:50:30|2204.5|2196.5|2205.4|2197.4|2206.8|2198.8|2204.2|2196.2|6
1770223840000|2026-02-04 16:50:40|2205.3|2197.3|2202|2194|2206.2|2198.2|2201.9|2193.9|10
1770223850000|2026-02-04 16:50:50|2202.1|2194.1|2202.7|2194.7|2202.9|2194.9|2201|2193|4
1770223860000|2026-02-04 16:51:00|2202|2194|2204.6|2196.6|2206.3|2198.3|2202|2194|3
1770223870000|2026-02-04 16:51:10|2204.7|2196.7|2204.3|2196.3|2204.7|2196.7|2203.8|2195.8|2
1770223880000|2026-02-04 16:51:20|2203.8|2195.8|2202.9|2194.9|2203.8|2195.8|2201.8|2193.8|2
1770223890000|2026-02-04 16:51:30|2203|2195|2202.2|2194.2|2203.6|2195.6|2202.1|2194.1|1
1770223900000|2026-02-04 16:51:40|2202.1|2194.1|2202.6|2194.6|2202.8|2194.8|2202.1|2194.1|0
1770223910000|2026-02-04 16:51:50|2202.7|2194.7|2202.2|2194.2|2203.7|2195.7|2202|2194|5
1770223920000|2026-02-04 16:52:00|2202.1|2194.1|2204.3|2196.3|2204.6|2196.6|2201.6|2193.6|1
1770223930000|2026-02-04 16:52:10|2204.5|2196.5|2206.1|2198.1|2206.3|2198.3|2204.5|2196.5|1
1770223940000|2026-02-04 16:52:20|2206|2198|2204.1|2196.1|2206.1|2201.6|2203.1|2196.1|8
1770223950000|2026-02-04 16:52:30|2204.3|2196.3|2204.8|2196.8|2204.8|2196.8|2204.3|2196.3|0
1770223960000|2026-02-04 16:52:40|2204.7|2196.7|2205.2|2197.2|2205.4|2197.4|2204.7|2196.7|0
1770223970000|2026-02-04 16:52:50|2204.6|2196.6|2207|2199|2207|2199|2204.6|2196.6|1
1770223980000|2026-02-04 16:53:00|2209.3|2201.3|2210.6|2202.6|2211.1|2203.1|2209.3|2201.3|3
1770223990000|2026-02-04 16:53:10|2210.7|2202.7|2209.9|2201.9|2210.7|2205.9|2207.4|2201.7|3
1770224000000|2026-02-04 16:53:20|2209.8|2201.8|2209.1|2201.1|2210.3|2202.3|2208.2|2200.2|1
1770224010000|2026-02-04 16:53:30|2208.8|2200.8|2208.6|2200.6|2209.1|2201.1|2207.6|2199.6|0
1770224020000|2026-02-04 16:53:40|2208.5|2200.5|2210.3|2202.3|2211.5|2203.5|2208.5|2200.5|8
1770224030000|2026-02-04 16:53:50|2210.2|2202.2|2210.8|2202.8|2211.3|2203.3|2210.2|2202.2|0
1770224040000|2026-02-04 16:54:00|2210.9|2202.9|2212.1|2204.1|2213.7|2205.7|2210.9|2202.9|12
1770224050000|2026-02-04 16:54:10|2212|2204|2216.1|2208.1|2216.1|2208.1|2211.9|2203.9|7
1770224060000|2026-02-04 16:54:20|2217.2|2209.2|2216.1|2208.1|2217.2|2209.2|2213.4|2205.4|4
1770224070000|2026-02-04 16:54:30|2216.2|2208.2|2216.3|2208.3|2216.5|2208.5|2215.9|2207.9|0
1770224080000|2026-02-04 16:54:40|2216.1|2208.1|2214.9|2206.9|2216.1|2208.1|2214.9|2206.9|0
1770224090000|2026-02-04 16:54:50|2213.9|2205.9|2216|2208|2216.2|2208.2|2213.7|2205.7|6
1770224100000|2026-02-04 16:55:00|2216.9|2208.9|2216.8|2208.8|2217.5|2209.5|2216.5|2208.5|2
1770224110000|2026-02-04 16:55:10|2216.9|2208.9|2217.7|2209.7|2219.1|2211.1|2216.8|2208.8|2
1770224120000|2026-02-04 16:55:20|2217.8|2209.8|2219|2211|2219.8|2211.8|2217.5|2209.5|0
1770224130000|2026-02-04 16:55:30|2219.1|2211.1|2219.9|2211.9|2220.7|2212.7|2219.1|2211.1|4
1770224140000|2026-02-04 16:55:40|2220.2|2212.2|2220.1|2212.1|2220.3|2212.3|2219.1|2211.1|1
1770224150000|2026-02-04 16:55:50|2219.9|2211.9|2219.5|2211.5|2220|2212|2219.1|2211.1|0
1770224160000|2026-02-04 16:56:00|2219.4|2211.4|2219|2211|2220|2212|2219|2211|3
1770224170000|2026-02-04 16:56:10|2219.1|2211.1|2218|2210|2220|2212|2217.9|2209.9|3
1770224180000|2026-02-04 16:56:20|2217.9|2209.9|2216|2208|2217.9|2209.9|2216|2208|1
1770224190000|2026-02-04 16:56:30|2218.8|2210.8|2218.7|2210.7|2218.9|2210.9|2218.6|2210.6|2
1770224200000|2026-02-04 16:56:40|2218.9|2210.9|2221.3|2213.3|2221.6|2213.6|2218.9|2210.9|0
1770224210000|2026-02-04 16:56:50|2221.2|2213.2|2221.7|2213.7|2222.1|2214.1|2220.8|2212.8|1
1770224220000|2026-02-04 16:57:00|2221.6|2213.6|2222.2|2214.2|2222.2|2214.2|2221.3|2213.3|1
1770224230000|2026-02-04 16:57:10|2223.8|2215.8|2222.8|2214.8|2224.2|2216.2|2222.1|2214.1|5
1770224240000|2026-02-04 16:57:20|2222.5|2214.5|2221.9|2213.9|2222.5|2214.5|2221.5|2213.5|1
1770224250000|2026-02-04 16:57:30|2221.8|2213.8|2219.8|2211.8|2222.2|2214.2|2219.8|2211.8|1
1770224260000|2026-02-04 16:57:40|2219.6|2211.6|2220.6|2212.6|2221|2213|2219.5|2211.5|1
1770224270000|2026-02-04 16:57:50|2220.8|2212.8|2222.8|2214.8|2223.3|2215.3|2220.8|2212.8|1
1770224280000|2026-02-04 16:58:00|2223.6|2215.6|2223.4|2215.4|2223.9|2215.9|2223.4|2215.4|0
1770224290000|2026-02-04 16:58:10|2223.9|2215.9|2223.2|2215.2|2224|2216|2223.2|2215.2|2
1770224300000|2026-02-04 16:58:20|2223.3|2215.3|2221.4|2213.4|2223.8|2215.8|2221.2|2213.2|3
1770224310000|2026-02-04 16:58:30|2219.6|2211.6|2221.6|2213.6|2221.6|2213.6|2219.5|2211.5|2
1770224320000|2026-02-04 16:58:40|2221.4|2213.4|2221.2|2213.2|2221.6|2213.6|2220.3|2212.3|1
1770224330000|2026-02-04 16:58:50|2221.3|2213.3|2221.6|2213.6|2221.9|2213.9|2221.2|2213.2|0
1770224340000|2026-02-04 16:59:00|2222.3|2214.3|2223.2|2215.2|2226.1|2218.1|2222.1|2214.1|4
1770224350000|2026-02-04 16:59:10|2222.9|2214.9|2223|2215|2223.2|2215.2|2221.8|2213.8|0
1770224360000|2026-02-04 16:59:20|2222.8|2214.8|2222.6|2214.6|2222.9|2214.9|2222.4|2214.4|0
1770224370000|2026-02-04 16:59:30|2223.2|2215.2|2224.1|2216.1|2225|2217|2223|2215|5
1770224380000|2026-02-04 16:59:40|2222.5|2221|2228.1|2220.1|2228.2|2222.5|2222.5|2218.6|4
1770224390000|2026-02-04 16:59:50|2228.2|2220.2|2227.8|2219.8|2228.2|2223.7|2225.2|2219.8|4
1770224400000|2026-02-04 17:00:00|2227|2219|2222.8|2214.8|2227|2219|2220.3|2212.3|8
1770224410000|2026-02-04 17:00:10|2222.7|2214.7|2222.4|2214.4|2223.7|2215.7|2222.4|2214.4|2
1770224420000|2026-02-04 17:00:20|2223|2215|2222.3|2214.3|2223.2|2217|2218.5|2214.3|2
1770224430000|2026-02-04 17:00:30|2221.9|2213.9|2221.7|2213.7|2221.9|2213.9|2221.6|2213.6|0
1770224440000|2026-02-04 17:00:40|2221.6|2213.6|2221.4|2213.4|2221.7|2213.7|2221.4|2213.4|1
1770224450000|2026-02-04 17:00:50|2221.3|2213.3|2221.2|2213.2|2221.3|2213.3|2219.5|2211.5|3
1770224460000|2026-02-04 17:01:00|2220.8|2212.8|2220.2|2212.2|2220.8|2212.8|2220.2|2212.2|3
1770224470000|2026-02-04 17:01:10|2220.1|2212.1|2215.7|2207.7|2221.8|2213.8|2215.7|2207.7|3
1770224480000|2026-02-04 17:01:20|2215.8|2207.8|2216|2208|2217.5|2209.5|2215.3|2207.3|0
1770224490000|2026-02-04 17:01:30|2216.1|2208.1|2218|2210|2219.1|2211.1|2216.1|2208.1|1
1770224500000|2026-02-04 17:01:40|2217.9|2209.9|2217.1|2209.1|2220|2212|2217.1|2209.1|0
1770224510000|2026-02-04 17:01:50|2217|2209|2221.4|2213.4|2221.4|2213.4|2217|2209|6
1770224520000|2026-02-04 17:02:00|2221.2|2213.2|2221.5|2213.5|2221.7|2213.7|2221|2213|0
1770224530000|2026-02-04 17:02:10|2221.7|2213.7|2222.9|2214.9|2224.3|2216.3|2221.5|2213.5|5
1770224540000|2026-02-04 17:02:20|2223.6|2215.6|2223.8|2215.8|2224.1|2219.5|2221|2215.3|1
1770224550000|2026-02-04 17:02:30|2223.6|2215.6|2222.1|2214.1|2223.8|2215.8|2221.7|2213.7|0
1770224560000|2026-02-04 17:02:40|2222|2214|2221.7|2213.7|2222|2214|2220.9|2212.9|0
1770224570000|2026-02-04 17:02:50|2221.8|2213.8|2219.1|2211.1|2221.8|2213.8|2218.6|2210.6|1
1770224580000|2026-02-04 17:03:00|2219|2211|2218.1|2210.1|2219.1|2211.1|2216.7|2208.7|0
1770224590000|2026-02-04 17:03:10|2218|2210|2222.2|2214.2|2222.7|2214.7|2217.1|2209.1|1
1770224600000|2026-02-04 17:03:20|2222.1|2214.1|2221.5|2213.5|2222.2|2214.2|2220.9|2212.9|0
1770224610000|2026-02-04 17:03:30|2220.6|2212.6|2223.4|2215.4|2223.6|2215.6|2220.6|2212.6|1
1770224620000|2026-02-04 17:03:40|2223.3|2215.3|2220|2218.5|2223.7|2218.5|2220|2215.3|6
1770224630000|2026-02-04 17:03:50|2223|2215|2223.1|2215.1|2223.1|2215.1|2223|2215|2
1770224640000|2026-02-04 17:04:00|2223|2215|2224.3|2216.3|2224.3|2216.3|2223|2215|5
1770224650000|2026-02-04 17:04:10|2224.2|2216.2|2223.3|2215.3|2224.4|2219.4|2220.7|2215|2
1770224660000|2026-02-04 17:04:20|2223.2|2215.2|2224.9|2216.9|2225.1|2217.1|2223.2|2215.2|3
1770224670000|2026-02-04 17:04:30|2225|2217|2224.1|2222.6|2227.2|2222.6|2222.1|2216.3|6
1770224680000|2026-02-04 17:04:40|2224.2|2222.7|2230.5|2222.5|2230.5|2223.6|2224.2|2220|5
1770224690000|2026-02-04 17:04:50|2230.9|2222.9|2232.8|2224.8|2233|2225.3|2226.8|2221.4|5
1770224700000|2026-02-04 17:05:00|2232.7|2224.7|2234.5|2226.5|2235.2|2227.2|2232.4|2224.4|4
1770224710000|2026-02-04 17:05:10|2234.2|2226.2|2234.5|2226.5|2234.7|2226.7|2233.9|2225.9|3
1770224720000|2026-02-04 17:05:20|2234.7|2226.7|2234.5|2226.5|2234.8|2226.8|2234|2226|3
1770224730000|2026-02-04 17:05:30|2234.7|2226.7|2234.7|2226.7|2235.8|2230.2|2231.7|2226.1|3
1770224740000|2026-02-04 17:05:40|2234.9|2226.9|2232.9|2224.9|2234.9|2229.2|2230.5|2224.3|5
1770224750000|2026-02-04 17:05:50|2232.5|2224.5|2232.4|2224.4|2232.9|2224.9|2232|2224|2
1770224760000|2026-02-04 17:06:00|2232.3|2224.3|2230|2222|2232.3|2224.3|2230|2222|1
1770224770000|2026-02-04 17:06:10|2229.7|2221.7|2229.9|2221.9|2231.4|2226.8|2228.3|2220.8|24
1770224780000|2026-02-04 17:06:20|2230.1|2222.1|2228.2|2220.2|2230.1|2222.1|2227.6|2219.6|0
1770224790000|2026-02-04 17:06:30|2228.1|2220.1|2226.9|2218.9|2228.1|2220.1|2226.9|2218.9|1
1770224800000|2026-02-04 17:06:40|2226.8|2218.8|2226.8|2218.8|2227.2|2219.2|2226.6|2218.6|0
1770224810000|2026-02-04 17:06:50|2226.5|2218.5|2226.4|2218.4|2226.6|2218.6|2226.4|2218.4|0
1770224820000|2026-02-04 17:07:00|2226.7|2218.7|2225.2|2217.2|2226.7|2218.7|2225.2|2217.2|1
1770224830000|2026-02-04 17:07:10|2225.1|2217.1|2227|2219|2227|2219|2223.6|2215.6|5
1770224840000|2026-02-04 17:07:20|2227.2|2219.2|2226.8|2218.8|2228.2|2220.2|2226.8|2218.8|2
1770224850000|2026-02-04 17:07:30|2226.7|2218.7|2225|2217|2226.7|2218.7|2225|2217|2
1770224860000|2026-02-04 17:07:40|2225.2|2217.2|2226.9|2218.9|2227.4|2219.4|2225.2|2217.2|1
1770224870000|2026-02-04 17:07:50|2227|2219|2226.7|2218.7|2227.2|2219.2|2226.6|2218.6|0
1770224880000|2026-02-04 17:08:00|2227|2219|2227.3|2219.3|2228.2|2220.2|2226.9|2218.9|1
1770224890000|2026-02-04 17:08:10|2227.6|2219.6|2225.6|2217.6|2228.2|2220.2|2225.2|2217.2|3
1770224900000|2026-02-04 17:08:20|2225.5|2217.5|2223|2215|2225.5|2217.5|2223|2215|2
1770224910000|2026-02-04 17:08:30|2222.7|2214.7|2224|2216|2224.9|2216.9|2222.7|2214.7|0
1770224920000|2026-02-04 17:08:40|2223.7|2215.7|2224.7|2216.7|2225|2217|2223.7|2215.7|0
1770224930000|2026-02-04 17:08:50|2224.6|2216.6|2227.7|2219.7|2228.9|2220.9|2224.6|2216.6|1
1770224940000|2026-02-04 17:09:00|2227.8|2219.8|2227.8|2219.8|2228.1|2220.1|2227.4|2219.4|1
1770224950000|2026-02-04 17:09:10|2227.6|2219.6|2227.4|2219.4|2228.4|2220.4|2227.2|2219.2|0
1770224960000|2026-02-04 17:09:20|2227.7|2219.7|2229.8|2221.8|2229.9|2221.9|2227.5|2219.5|0
1770224970000|2026-02-04 17:09:30|2230.1|2222.1|2231|2223|2231.1|2223.1|2229.6|2221.6|0
1770224980000|2026-02-04 17:09:40|2231.1|2223.1|2227.8|2219.8|2231.5|2223.5|2227.8|2219.8|1
1770224990000|2026-02-04 17:09:50|2227.9|2219.9|2228.2|2220.2|2228.2|2220.2|2227.8|2219.8|0
1770225000000|2026-02-04 17:10:00|2228.1|2220.1|2227.8|2219.8|2228.1|2220.1|2227.7|2219.7|0
1770225010000|2026-02-04 17:10:10|2227.7|2219.7|2226.9|2218.9|2227.7|2219.7|2225.3|2217.3|5
1770225020000|2026-02-04 17:10:20|2227.1|2219.1|2228.3|2220.3|2228.5|2220.5|2227.1|2219.1|0
1770225030000|2026-02-04 17:10:30|2228.2|2220.2|2225.4|2217.4|2228.2|2220.2|2224.2|2216.2|1
1770225040000|2026-02-04 17:10:40|2225.6|2217.6|2227.7|2219.7|2228.6|2220.6|2225.6|2217.6|3
1770225050000|2026-02-04 17:10:50|2228.1|2220.1|2229.1|2221.1|2229.2|2221.2|2228.1|2220.1|0
1770225060000|2026-02-04 17:11:00|2229.2|2221.2|2228.3|2220.3|2229.2|2221.2|2228.3|2220.3|1
1770225070000|2026-02-04 17:11:10|2226.9|2218.9|2228.5|2220.5|2229.1|2221.1|2225.6|2217.6|7
1770225080000|2026-02-04 17:11:20|2228.2|2220.2|2229.4|2221.4|2229.5|2221.5|2228.2|2220.2|0
1770225090000|2026-02-04 17:11:30|2229.2|2221.2|2231.1|2223.1|2231.1|2223.1|2229.2|2221.2|1
1770225100000|2026-02-04 17:11:40|2230.8|2222.8|2231|2223|2232.5|2224.5|2230.6|2222.6|7
1770225110000|2026-02-04 17:11:50|2231.1|2223.1|2231.8|2223.8|2232|2224|2230.9|2222.9|0
1770225120000|2026-02-04 17:12:00|2231.9|2223.9|2231.8|2223.8|2232|2224|2230.9|2222.9|5
1770225130000|2026-02-04 17:12:10|2231.7|2223.7|2231.7|2223.7|2231.8|2223.8|2231.7|2223.7|0
1770225140000|2026-02-04 17:12:20|2231.8|2223.8|2231.3|2223.3|2232|2224|2231.3|2223.3|1
1770225150000|2026-02-04 17:12:30|2231.4|2223.4|2232.2|2224.2|2232.2|2224.2|2231.3|2223.3|0
1770225160000|2026-02-04 17:12:40|2232.3|2224.3|2230|2222|2232.5|2224.5|2230|2222|3
1770225170000|2026-02-04 17:12:50|2229.9|2221.9|2230.4|2222.4|2230.5|2222.5|2229.9|2221.9|0
1770225180000|2026-02-04 17:13:00|2230.5|2222.5|2233.5|2225.5|2234.7|2226.7|2230.4|2222.4|2
1770225190000|2026-02-04 17:13:10|2233.8|2225.8|2235.4|2227.4|2235.9|2227.9|2233.6|2225.6|4
1770225200000|2026-02-04 17:13:20|2235.3|2227.3|2232.5|2224.5|2235.6|2227.6|2232.5|2224.5|4
1770225210000|2026-02-04 17:13:30|2232.4|2224.4|2232.3|2224.3|2233.8|2225.8|2232|2224|1
1770225220000|2026-02-04 17:13:40|2232.4|2224.4|2232.3|2224.3|2232.4|2224.4|2231.4|2223.4|0
1770225230000|2026-02-04 17:13:50|2232.4|2224.4|2232.6|2224.6|2232.7|2227.1|2228.6|2224.2|1
1770225240000|2026-02-04 17:14:00|2232.5|2224.5|2232.4|2224.4|2232.7|2224.7|2232.3|2224.3|1
1770225250000|2026-02-04 17:14:10|2232.5|2224.5|2232.8|2224.8|2233.4|2225.4|2231.9|2223.9|1
1770225260000|2026-02-04 17:14:20|2233.1|2225.1|2232.6|2224.6|2233.1|2225.1|2232.4|2224.4|0
1770225270000|2026-02-04 17:14:30|2232.7|2224.7|2230.7|2222.7|2232.7|2227.3|2228.8|2222.4|3
1770225280000|2026-02-04 17:14:40|2230.9|2222.9|2231.5|2223.5|2231.6|2223.6|2230.3|2222.3|1
1770225290000|2026-02-04 17:14:50|2231.6|2223.6|2231.1|2223.1|2231.8|2223.8|2230.8|2222.8|5
1770225300000|2026-02-04 17:15:00|2232|2224|2232.3|2224.3|2232.7|2224.7|2231|2223|1
1770225310000|2026-02-04 17:15:10|2232.4|2224.4|2233.3|2225.3|2233.4|2225.4|2232.2|2224.2|3
1770225320000|2026-02-04 17:15:20|2233.4|2225.4|2231.1|2223.1|2233.4|2225.4|2231|2223|3
1770225330000|2026-02-04 17:15:30|2231.2|2223.2|2231.3|2223.3|2231.8|2223.8|2231.1|2223.1|3
1770225340000|2026-02-04 17:15:40|2231.4|2223.4|2231.5|2223.5|2232.1|2224.1|2231|2223|2
1770225350000|2026-02-04 17:15:50|2231.4|2223.4|2231.4|2223.4|2232.2|2224.2|2231.3|2223.3|0
1770225360000|2026-02-04 17:16:00|2231.3|2223.3|2230.1|2222.1|2232.9|2224.9|2230|2222|0
1770225370000|2026-02-04 17:16:10|2230.6|2222.6|2231.4|2223.4|2231.5|2223.5|2230.6|2222.6|1
1770225380000|2026-02-04 17:16:20|2230.8|2222.8|2230.2|2222.2|2230.9|2222.9|2230.2|2222.2|0
1770225390000|2026-02-04 17:16:30|2230.6|2222.6|2230.5|2222.5|2230.9|2222.9|2230|2222|2
1770225400000|2026-02-04 17:16:40|2230.6|2222.6|2232.7|2224.7|2233.2|2225.2|2230.6|2222.6|0
1770225410000|2026-02-04 17:16:50|2233|2225|2233|2225|2233|2225|2231.9|2223.9|0
1770225420000|2026-02-04 17:17:00|2232.8|2224.8|2233.7|2225.7|2233.7|2225.7|2232.8|2224.8|1
1770225430000|2026-02-04 17:17:10|2233.1|2225.1|2230.8|2222.8|2233.2|2225.2|2230.8|2222.8|3
1770225440000|2026-02-04 17:17:20|2230.6|2222.6|2227.9|2219.9|2230.6|2222.6|2227.7|2219.7|1
1770225450000|2026-02-04 17:17:30|2228|2220|2227.9|2219.9|2228|2220|2227.8|2219.8|0
1770225460000|2026-02-04 17:17:40|2228.3|2220.3|2227.4|2219.4|2228.3|2220.3|2226.2|2218.2|5
1770225470000|2026-02-04 17:17:50|2227.5|2219.5|2226.9|2218.9|2227.5|2219.5|2226.4|2218.4|0
1770225480000|2026-02-04 17:18:00|2226.7|2218.7|2224.8|2216.8|2226.7|2218.7|2223.9|2215.9|0
1770225490000|2026-02-04 17:18:10|2224.9|2216.9|2224.7|2216.7|2225|2217|2223.6|2215.6|0
1770225500000|2026-02-04 17:18:20|2224.6|2216.6|2224.3|2216.3|2224.6|2216.6|2224.3|2216.3|0
1770225510000|2026-02-04 17:18:30|2224.4|2216.4|2223.5|2215.5|2224.4|2216.4|2223.3|2215.3|2
1770225520000|2026-02-04 17:18:40|2223.6|2215.6|2223.4|2215.4|2223.6|2215.6|2223.2|2215.2|0
1770225530000|2026-02-04 17:18:50|2223.3|2215.3|2220.6|2212.6|2223.4|2215.4|2220.2|2212.2|13
1770225540000|2026-02-04 17:19:00|2220.7|2212.7|2223.1|2215.1|2223.9|2215.9|2220.7|2212.7|3
1770225550000|2026-02-04 17:19:10|2222.9|2214.9|2222.6|2214.6|2223.2|2215.2|2222|2214|0
1770225560000|2026-02-04 17:19:20|2222.5|2214.5|2220.9|2212.9|2222.7|2214.7|2220.8|2212.8|2
1770225570000|2026-02-04 17:19:30|2220.8|2212.8|2220.7|2212.7|2221|2213|2220.5|2212.5|0
1770225580000|2026-02-04 17:19:40|2220.8|2212.8|2220.3|2212.3|2220.9|2212.9|2220.3|2212.3|1
1770225590000|2026-02-04 17:19:50|2220.2|2212.2|2221.3|2213.3|2222.9|2217.4|2218.9|2212.2|7
1770225600000|2026-02-04 17:20:00|2221.4|2213.4|2220.5|2212.5|2221.7|2215.4|2216.9|2212.2|7
1770225610000|2026-02-04 17:20:10|2220.6|2212.6|2220.4|2212.4|2220.8|2212.8|2220.4|2212.4|2
1770225620000|2026-02-04 17:20:20|2220.3|2212.3|2223|2215|2223|2215.6|2217.1|2212.3|3
1770225630000|2026-02-04 17:20:30|2222.2|2214.2|2223.1|2215.1|2223.1|2215.1|2221.8|2213.8|0
1770225640000|2026-02-04 17:20:40|2223.2|2215.2|2222.9|2214.9|2223.9|2215.9|2222.8|2214.8|0
1770225650000|2026-02-04 17:20:50|2222.8|2214.8|2223.7|2215.7|2223.8|2215.8|2222.8|2214.8|0
1770225660000|2026-02-04 17:21:00|2224.5|2216.5|2224.6|2216.6|2224.6|2216.6|2224.3|2216.3|0
1770225670000|2026-02-04 17:21:10|2224.7|2216.7|2224.7|2216.7|2224.9|2216.9|2224.5|2216.5|0
1770225680000|2026-02-04 17:21:20|2225.4|2217.4|2225.4|2217.4|2225.5|2217.5|2225.4|2217.4|1
1770225690000|2026-02-04 17:21:30|2225.5|2217.5|2226.7|2218.7|2226.8|2218.8|2225.4|2217.4|0
1770225700000|2026-02-04 17:21:40|2226.9|2218.9|2226.5|2218.5|2227|2219|2226.4|2218.4|0
1770225710000|2026-02-04 17:21:50|2226.4|2218.4|2223.6|2215.6|2227.2|2219.2|2223.6|2215.6|4
1770225720000|2026-02-04 17:22:00|2223.8|2215.8|2224.4|2216.4|2224.4|2216.4|2223.6|2215.6|0
1770225730000|2026-02-04 17:22:10|2222.3|2214.3|2215.5|2207.5|2222.7|2214.7|2215.2|2207.2|10
1770225740000|2026-02-04 17:22:20|2215.7|2207.7|2216.3|2208.3|2217.1|2209.1|2215.7|2207.7|1
1770225750000|2026-02-04 17:22:30|2215.9|2207.9|2216.3|2208.3|2216.9|2208.9|2214.6|2206.6|3
1770225760000|2026-02-04 17:22:40|2216.5|2208.5|2216.3|2208.3|2217|2209|2216.2|2208.2|0
1770225770000|2026-02-04 17:22:50|2216.5|2208.5|2218.2|2210.2|2218.2|2210.2|2216.5|2208.5|0
1770225780000|2026-02-04 17:23:00|2217.9|2209.9|2217.8|2209.8|2218.7|2210.7|2217.6|2209.6|1
1770225790000|2026-02-04 17:23:10|2218.2|2210.2|2218|2210|2218.3|2210.3|2217.9|2209.9|0
1770225800000|2026-02-04 17:23:20|2218.1|2210.1|2219|2211|2219.1|2211.1|2218.1|2210.1|2
1770225810000|2026-02-04 17:23:30|2218.8|2210.8|2219.1|2211.1|2219.2|2211.2|2218.5|2210.5|0
1770225820000|2026-02-04 17:23:40|2210.7|2209.2|2215.1|2207.1|2216|2209.2|2210.7|2207|15
1770225830000|2026-02-04 17:23:50|2215.2|2207.2|2215.3|2207.3|2215.3|2207.3|2215.2|2207.2|0
1770225840000|2026-02-04 17:24:00|2216.3|2208.3|2217.7|2209.7|2217.7|2209.7|2216|2208|9
1770225850000|2026-02-04 17:24:10|2217.6|2209.6|2217.4|2209.4|2217.6|2209.6|2217.4|2209.4|0
1770225860000|2026-02-04 17:24:20|2217.5|2209.5|2217.5|2209.5|2217.5|2209.5|2217.5|2209.5|0
1770225870000|2026-02-04 17:24:30|2217.2|2209.2|2217.4|2209.4|2218.1|2210.1|2217.2|2209.2|0
1770225880000|2026-02-04 17:24:40|2217.2|2209.2|2216.8|2208.8|2217.5|2209.5|2216.6|2208.6|0
1770225890000|2026-02-04 17:24:50|2216.5|2208.5|2217.7|2209.7|2217.8|2209.8|2216.5|2208.5|2
1770225900000|2026-02-04 17:25:00|2217.5|2209.5|2217.4|2209.4|2217.9|2209.9|2217.1|2209.1|1
1770225910000|2026-02-04 17:25:10|2217.3|2209.3|2213.1|2205.1|2217.7|2209.7|2212.7|2204.7|1
1770225920000|2026-02-04 17:25:20|2213|2205|2212.6|2204.6|2214|2206|2212.6|2204.6|0
1770225930000|2026-02-04 17:25:30|2212.4|2204.4|2210.5|2202.5|2212.4|2204.4|2210.5|2202.5|1
1770225940000|2026-02-04 17:25:40|2210.4|2202.4|2210.3|2202.3|2210.4|2202.4|2210.2|2202.2|0
1770225950000|2026-02-04 17:25:50|2210.9|2202.9|2210.5|2202.5|2210.9|2202.9|2210.5|2202.5|2
1770225960000|2026-02-04 17:26:00|2210.7|2202.7|2208.1|2200.1|2210.7|2202.7|2208|2200|6
1770225970000|2026-02-04 17:26:10|2208.2|2200.2|2208.7|2200.7|2208.8|2200.8|2207.9|2199.9|2
1770225980000|2026-02-04 17:26:20|2208.8|2200.8|2207.9|2199.9|2208.8|2200.8|2207.9|2199.9|0
1770225990000|2026-02-04 17:26:30|2207.8|2199.8|2207.5|2199.5|2207.8|2199.8|2207.5|2199.5|0
1770226000000|2026-02-04 17:26:40|2207.4|2199.4|2207.4|2199.4|2207.4|2199.4|2207.4|2199.4|0
1770226010000|2026-02-04 17:26:50|2207.5|2199.5|2207.3|2199.3|2207.5|2199.5|2207.3|2199.3|0
1770226020000|2026-02-04 17:27:00|2209.7|2201.7|2201.7|2193.7|2209.7|2201.7|2201.7|2193.7|10
1770226030000|2026-02-04 17:27:10|2201.6|2193.6|2201.3|2193.3|2202.1|2194.1|2201.2|2193.2|0
1770226040000|2026-02-04 17:27:20|2201.5|2193.5|2201.5|2193.5|2201.7|2193.7|2201|2193|2
1770226050000|2026-02-04 17:27:30|2201.4|2193.4|2204.2|2196.2|2204.2|2196.2|2201.2|2193.2|2
1770226060000|2026-02-04 17:27:40|2204.5|2196.5|2206.5|2198.5|2206.6|2198.6|2204.5|2196.5|1
1770226070000|2026-02-04 17:27:50|2206.4|2198.4|2207.1|2199.1|2207.9|2199.9|2205.7|2197.7|0
1770226080000|2026-02-04 17:28:00|2207.4|2199.4|2207.8|2199.8|2207.8|2199.8|2207.2|2199.2|0
1770226090000|2026-02-04 17:28:10|2207.7|2199.7|2210.2|2202.2|2210.4|2202.4|2207.7|2199.7|5
1770226100000|2026-02-04 17:28:20|2210.1|2202.1|2210.2|2202.2|2211.5|2203.5|2209.5|2201.5|0
1770226110000|2026-02-04 17:28:30|2210.7|2202.7|2211.7|2203.7|2212.2|2204.2|2210.7|2202.7|2
1770226120000|2026-02-04 17:28:40|2211.8|2203.8|2211.6|2203.6|2211.8|2203.8|2211.3|2203.3|0
1770226130000|2026-02-04 17:28:50|2211.3|2203.3|2213.7|2205.7|2213.7|2205.7|2211.2|2203.2|3
1770226140000|2026-02-04 17:29:00|2213.6|2205.6|2211.6|2203.6|2213.6|2205.6|2211.6|2203.6|1
1770226150000|2026-02-04 17:29:10|2210.9|2202.9|2204.9|2196.9|2211.1|2203.1|2204.8|2196.8|6
1770226160000|2026-02-04 17:29:20|2204.8|2196.8|2205.7|2197.7|2205.7|2197.7|2204.4|2196.4|3
1770226170000|2026-02-04 17:29:30|2205.5|2197.5|2205.1|2197.1|2205.5|2197.5|2205.1|2197.1|0
1770226180000|2026-02-04 17:29:40|2204.9|2196.9|2209.7|2201.7|2209.7|2201.7|2204.9|2196.9|4
1770226190000|2026-02-04 17:29:50|2209.4|2201.4|2210|2202|2210.4|2202.4|2207.9|2199.9|0
1770226200000|2026-02-04 17:30:00|2209|2201|2207.4|2199.4|2209.3|2201.3|2206.2|2198.2|3
1770226210000|2026-02-04 17:30:10|2207.5|2199.5|2208|2200|2208|2200|2207.5|2199.5|0
1770226220000|2026-02-04 17:30:20|2207.9|2199.9|2208.8|2200.8|2208.8|2200.8|2207.9|2199.9|1
1770226230000|2026-02-04 17:30:30|2209|2201|2208.3|2200.3|2209|2201|2208.3|2200.3|1
1770226240000|2026-02-04 17:30:40|2208.2|2200.2|2206.3|2198.3|2208.3|2200.3|2206.3|2198.3|1
1770226250000|2026-02-04 17:30:50|2206.1|2198.1|2205.4|2197.4|2206.2|2198.2|2205.4|2197.4|0
1770226260000|2026-02-04 17:31:00|2205.3|2197.3|2204.2|2196.2|2205.3|2197.3|2204.2|2196.2|0
1770226270000|2026-02-04 17:31:10|2204.1|2196.1|2207.9|2199.9|2208.4|2200.4|2204|2196|9
1770226280000|2026-02-04 17:31:20|2208.1|2200.1|2206.3|2198.3|2208.2|2200.2|2206.3|2198.3|0
1770226290000|2026-02-04 17:31:30|2206.6|2198.6|2206.4|2198.4|2206.7|2198.7|2206.4|2198.4|0
1770226300000|2026-02-04 17:31:40|2206.2|2198.2|2203|2195|2206.2|2198.2|2202.4|2194.4|3
1770226310000|2026-02-04 17:31:50|2202.9|2194.9|2202.7|2194.7|2203|2195|2202.5|2194.5|0
1770226320000|2026-02-04 17:32:00|2202.8|2194.8|2203.3|2195.3|2203.3|2195.3|2201.5|2193.5|2
1770226330000|2026-02-04 17:32:10|2203.4|2195.4|2203.3|2195.3|2203.5|2195.5|2203.2|2195.2|0
1770226340000|2026-02-04 17:32:20|2203.2|2195.2|2203.5|2195.5|2204|2196|2203.2|2195.2|2
1770226350000|2026-02-04 17:32:30|2203.4|2195.4|2202|2194|2204|2196|2201.7|2193.7|4
1770226360000|2026-02-04 17:32:40|2201.9|2193.9|2201.9|2193.9|2201.9|2193.9|2201.9|2193.9|1
1770226370000|2026-02-04 17:32:50|2201.8|2193.8|2202|2194|2202|2195.7|2197.2|2193.8|2
1770226380000|2026-02-04 17:33:00|2201.9|2193.9|2202.7|2194.7|2202.7|2194.7|2201.5|2193.5|2
1770226390000|2026-02-04 17:33:10|2202.8|2194.8|2202.1|2194.1|2203.1|2195.1|2202.1|2194.1|1
1770226400000|2026-02-04 17:33:20|2202.2|2194.2|2201.5|2193.5|2202.7|2194.7|2201.5|2193.5|0
1770226410000|2026-02-04 17:33:30|2200.7|2192.7|2201.8|2193.8|2205.7|2197.7|2200.4|2192.4|5
1770226420000|2026-02-04 17:33:40|2202.6|2194.6|2201.9|2193.9|2202.6|2194.6|2201.1|2193.1|0
1770226430000|2026-02-04 17:33:50|2202|2194|2201.5|2193.5|2202.2|2194.2|2201.1|2193.1|0
1770226440000|2026-02-04 17:34:00|2201.8|2193.8|2201.5|2193.5|2201.8|2193.8|2201.2|2193.2|2
1770226450000|2026-02-04 17:34:10|2201.4|2193.4|2198.9|2190.9|2201.5|2193.5|2198.6|2190.6|9
1770226460000|2026-02-04 17:34:20|2198.5|2190.5|2199.8|2191.8|2200.1|2192.1|2198.3|2190.3|1
1770226470000|2026-02-04 17:34:30|2199.7|2191.7|2196|2188|2199.7|2191.7|2195.9|2187.9|15
1770226480000|2026-02-04 17:34:40|2196.1|2188.1|2195.9|2187.9|2196.1|2188.1|2195.6|2187.6|2
1770226490000|2026-02-04 17:34:50|2195.8|2187.8|2197.2|2189.2|2198|2190|2195.8|2187.8|1
1770226500000|2026-02-04 17:35:00|2197.6|2189.6|2194.1|2186.1|2198.4|2190.4|2193.9|2185.9|7
1770226510000|2026-02-04 17:35:10|2194.2|2186.2|2193|2185|2194.6|2186.6|2192.6|2184.6|5
1770226520000|2026-02-04 17:35:20|2192.9|2184.9|2192|2184|2193|2185|2192|2184|7
1770226530000|2026-02-04 17:35:30|2191.8|2183.8|2191.4|2183.4|2191.9|2183.9|2191.4|2183.4|4
1770226540000|2026-02-04 17:35:40|2191.6|2183.6|2189.7|2181.7|2191.6|2183.6|2189.2|2181.2|4
1770226550000|2026-02-04 17:35:50|2189.8|2181.8|2190.5|2182.5|2191|2183|2189.4|2181.4|3
1770226560000|2026-02-04 17:36:00|2190.7|2182.7|2189.1|2181.1|2191.3|2183.3|2188.4|2180.4|10
1770226570000|2026-02-04 17:36:10|2188.9|2180.9|2190.4|2182.4|2190.4|2182.4|2188.1|2180.1|5
1770226580000|2026-02-04 17:36:20|2190.6|2182.6|2192.6|2184.6|2193.1|2185.1|2190.4|2182.4|2
1770226590000|2026-02-04 17:36:30|2192.4|2184.4|2190.3|2182.3|2192.6|2184.6|2190.1|2182.1|4
1770226600000|2026-02-04 17:36:40|2190|2182|2190.1|2182.1|2190.5|2182.5|2189.5|2181.5|0
1770226610000|2026-02-04 17:36:50|2189.5|2181.5|2188.8|2180.8|2189.5|2181.5|2188.4|2180.4|0
1770226620000|2026-02-04 17:37:00|2188.7|2180.7|2188.1|2180.1|2188.7|2180.7|2187.2|2179.2|6
1770226630000|2026-02-04 17:37:10|2188|2180|2187.9|2179.9|2188.1|2180.1|2187.8|2179.8|1
1770226640000|2026-02-04 17:37:20|2187.8|2179.8|2186.4|2178.4|2187.9|2182.4|2183.9|2178.4|4
1770226650000|2026-02-04 17:37:30|2186.9|2178.9|2186.9|2178.9|2187.4|2179.4|2186.8|2178.8|3
1770226660000|2026-02-04 17:37:40|2186.7|2178.7|2185.6|2177.6|2186.7|2181.5|2183|2177.4|4
1770226670000|2026-02-04 17:37:50|2185.5|2177.5|2185.5|2177.5|2186.5|2180.6|2182|2177.4|4
1770226680000|2026-02-04 17:38:00|2185.4|2177.4|2185.9|2177.9|2186.2|2180.6|2181.9|2177.4|7
1770226690000|2026-02-04 17:38:10|2186|2178|2186.8|2178.8|2186.8|2181.2|2182.6|2177.7|2
1770226700000|2026-02-04 17:38:20|2183.7|2182.2|2185.9|2177.9|2186|2182.2|2182.4|2177.9|2
1770226710000|2026-02-04 17:38:30|2186|2178|2187.4|2179.4|2188.2|2182.5|2184|2178|15
1770226720000|2026-02-04 17:38:40|2187.3|2179.3|2188.3|2180.3|2189|2181|2187.3|2179.3|2
1770226730000|2026-02-04 17:38:50|2188.9|2180.9|2192|2184|2192|2186.3|2187.8|2180.9|2
1770226740000|2026-02-04 17:39:00|2191.9|2183.9|2191.1|2183.1|2191.9|2186.4|2187.9|2182.3|4
1770226750000|2026-02-04 17:39:10|2190.7|2182.7|2189.9|2181.9|2192.1|2184.1|2189.9|2181.9|1
1770226760000|2026-02-04 17:39:20|2190.3|2182.3|2190.4|2182.4|2191.4|2183.4|2190|2182|0
1770226770000|2026-02-04 17:39:30|2189.7|2181.7|2193|2185|2194.1|2186.1|2189.7|2181.7|4
1770226780000|2026-02-04 17:39:40|2192.9|2184.9|2191.7|2183.7|2192.9|2187.5|2189|2183.2|1
1770226790000|2026-02-04 17:39:50|2191.8|2183.8|2190.5|2182.5|2191.8|2183.8|2190.5|2182.5|5
1770226800000|2026-02-04 17:40:00|2190.3|2182.3|2186.1|2178.1|2190.7|2182.7|2186.1|2178.1|4
1770226810000|2026-02-04 17:40:10|2185.8|2177.8|2188.1|2180.1|2188.7|2180.7|2185.8|2177.8|3
1770226820000|2026-02-04 17:40:20|2188.2|2180.2|2188.4|2180.4|2188.5|2180.5|2188.1|2180.1|1
1770226830000|2026-02-04 17:40:30|2188.9|2180.9|2189.8|2181.8|2189.8|2181.8|2188.6|2180.6|1
1770226840000|2026-02-04 17:40:40|2190|2182|2192.1|2184.1|2192.1|2184.1|2189.8|2181.8|0
1770226850000|2026-02-04 17:40:50|2192|2184|2193.9|2185.9|2194.7|2186.7|2192|2184|2
1770226860000|2026-02-04 17:41:00|2193.7|2185.7|2191.7|2183.7|2193.7|2188.7|2190.2|2183.6|3
1770226870000|2026-02-04 17:41:10|2191.8|2183.8|2192.3|2184.3|2193.5|2185.5|2191.3|2183.3|2
1770226880000|2026-02-04 17:41:20|2190.3|2182.3|2189.8|2181.8|2190.4|2182.4|2189.7|2181.7|1
1770226890000|2026-02-04 17:41:30|2189.3|2181.3|2190.8|2182.8|2190.8|2182.8|2189.3|2181.3|0
1770226900000|2026-02-04 17:41:40|2190.9|2182.9|2192.1|2184.1|2192.4|2184.4|2190.9|2182.9|0
1770226910000|2026-02-04 17:41:50|2192.3|2184.3|2193.7|2185.7|2193.9|2185.9|2191.7|2183.7|1
1770226920000|2026-02-04 17:42:00|2193.8|2185.8|2198.6|2190.6|2198.6|2190.6|2193.8|2185.8|3
1770226930000|2026-02-04 17:42:10|2198.4|2190.4|2199|2191|2199|2191|2197.9|2189.9|0
1770226940000|2026-02-04 17:42:20|2199.5|2191.5|2197.5|2189.5|2199.9|2195.5|2197|2189.3|6
1770226950000|2026-02-04 17:42:30|2197.6|2189.6|2195.7|2187.7|2197.9|2189.9|2195.6|2187.6|0
1770226960000|2026-02-04 17:42:40|2195.8|2187.8|2192.8|2184.8|2195.8|2190.7|2192.1|2184.1|2
1770226970000|2026-02-04 17:42:50|2192.4|2184.4|2189.5|2181.5|2192.4|2184.4|2189.5|2181.5|0
1770226980000|2026-02-04 17:43:00|2189.8|2181.8|2188.1|2180.1|2189.8|2181.8|2188.1|2180.1|2
1770226990000|2026-02-04 17:43:10|2188.2|2180.2|2188.4|2180.4|2188.8|2180.8|2188.1|2180.1|0
1770227000000|2026-02-04 17:43:20|2188.5|2180.5|2188.3|2180.3|2188.8|2180.8|2188.3|2180.3|0
1770227010000|2026-02-04 17:43:30|2187.5|2179.5|2188.1|2180.1|2188.1|2180.1|2187.5|2179.5|3
1770227020000|2026-02-04 17:43:40|2188|2180|2188|2180|2188.1|2180.1|2188|2180|1
1770227030000|2026-02-04 17:43:50|2188.1|2180.1|2188|2180|2188.1|2180.1|2188|2180|0
1770227040000|2026-02-04 17:44:00|2187.7|2179.7|2185.4|2177.4|2187.8|2179.8|2185.2|2177.2|7
1770227050000|2026-02-04 17:44:10|2185.5|2177.5|2186|2178|2186.1|2178.1|2185.5|2177.5|3
1770227060000|2026-02-04 17:44:20|2186.1|2178.1|2186.1|2178.1|2186.3|2181.8|2183.3|2177.9|1
1770227070000|2026-02-04 17:44:30|2187.4|2179.4|2187.5|2179.5|2187.8|2179.8|2187.4|2179.4|3
1770227080000|2026-02-04 17:44:40|2187.9|2179.9|2188.3|2180.3|2189.2|2181.2|2187.2|2179.2|3
1770227090000|2026-02-04 17:44:50|2188.2|2180.2|2187.6|2179.6|2188.2|2180.2|2187.5|2179.5|0
1770227100000|2026-02-04 17:45:00|2187.4|2179.4|2188.5|2180.5|2188.5|2180.5|2187.4|2179.4|8
1770227110000|2026-02-04 17:45:10|2188.6|2180.6|2185.7|2177.7|2188.6|2180.6|2185.7|2177.7|1
1770227120000|2026-02-04 17:45:20|2185.8|2177.8|2185.3|2177.3|2186.2|2178.2|2185.3|2177.3|0
1770227130000|2026-02-04 17:45:30|2185.1|2177.1|2185.2|2177.2|2185.3|2177.3|2185.1|2177.1|1
1770227140000|2026-02-04 17:45:40|2185.3|2177.3|2185.2|2177.2|2185.3|2177.3|2184.9|2176.9|2
1770227150000|2026-02-04 17:45:50|2185.1|2177.1|2182.7|2174.7|2185.1|2177.1|2181.6|2173.6|12
1770227160000|2026-02-04 17:46:00|2182.5|2174.5|2184.1|2176.1|2185.1|2177.1|2181.7|2173.7|12
1770227170000|2026-02-04 17:46:10|2184|2176|2184.2|2176.2|2184.9|2176.9|2184|2176|1
1770227180000|2026-02-04 17:46:20|2184.3|2176.3|2183|2175|2185.4|2177.4|2182.6|2174.6|3
1770227190000|2026-02-04 17:46:30|2183.4|2175.4|2182.4|2174.4|2183.4|2176.4|2177.9|2174.1|1
1770227200000|2026-02-04 17:46:40|2182|2174|2178.6|2170.6|2182|2174.9|2176.4|2170.6|9
1770227210000|2026-02-04 17:46:50|2179.1|2171.1|2181.4|2173.4|2181.4|2173.4|2179|2171|0
1770227220000|2026-02-04 17:47:00|2181.3|2173.3|2179.2|2171.2|2181.3|2173.3|2179.2|2171.2|3
1770227230000|2026-02-04 17:47:10|2179.5|2171.5|2184.1|2176.1|2184.5|2176.5|2179.4|2171.4|7
1770227240000|2026-02-04 17:47:20|2184.5|2176.5|2184.6|2176.6|2184.6|2176.6|2183.6|2175.6|0
1770227250000|2026-02-04 17:47:30|2183.8|2175.8|2184.4|2176.4|2184.4|2176.4|2183.3|2175.3|5
1770227260000|2026-02-04 17:47:40|2184.5|2176.5|2184.6|2176.6|2184.6|2176.6|2184.1|2176.1|0
1770227270000|2026-02-04 17:47:50|2180.2|2178.7|2186.7|2178.7|2186.7|2178.7|2180.2|2176.2|1
1770227280000|2026-02-04 17:48:00|2186.6|2178.6|2184.3|2176.3|2186.6|2178.6|2184.1|2176.1|4
1770227290000|2026-02-04 17:48:10|2184.2|2176.2|2182.2|2174.2|2184.2|2176.2|2182.1|2174.1|1
1770227300000|2026-02-04 17:48:20|2182.1|2174.1|2188.1|2180.1|2189.5|2181.5|2182.1|2174.1|9
1770227310000|2026-02-04 17:48:30|2186.7|2178.7|2189.3|2181.3|2189.6|2181.6|2186.7|2178.7|0
1770227320000|2026-02-04 17:48:40|2189.2|2181.2|2191.3|2183.3|2192.4|2184.4|2187.9|2179.9|2
1770227330000|2026-02-04 17:48:50|2191.4|2183.4|2185|2177|2191.4|2183.4|2185|2177|1
1770227340000|2026-02-04 17:49:00|2184.9|2176.9|2184.7|2176.7|2184.9|2176.9|2184.3|2176.3|0
1770227350000|2026-02-04 17:49:10|2185.6|2177.6|2187.1|2179.1|2188.9|2180.9|2185.5|2177.5|7
1770227360000|2026-02-04 17:49:20|2187.2|2179.2|2186.9|2178.9|2187.9|2179.9|2185.9|2177.9|0
1770227370000|2026-02-04 17:49:30|2187.2|2179.2|2185.9|2177.9|2187.2|2179.2|2185.7|2177.7|2
1770227380000|2026-02-04 17:49:40|2186|2178|2187.5|2179.5|2187.6|2179.6|2186|2178|1
1770227390000|2026-02-04 17:49:50|2187.4|2179.4|2187|2179|2187.5|2179.5|2186.3|2178.3|1
1770227400000|2026-02-04 17:50:00|2186.6|2178.6|2186.2|2178.2|2187|2179|2185.5|2177.5|1
1770227410000|2026-02-04 17:50:10|2185.4|2177.4|2187.2|2179.2|2189.6|2181.6|2185.4|2177.4|4
1770227420000|2026-02-04 17:50:20|2187.8|2179.8|2184.6|2176.6|2188.3|2181.5|2181.4|2176.3|1
1770227430000|2026-02-04 17:50:30|2186.2|2178.2|2185.7|2177.7|2187.2|2179.2|2185.7|2177.7|1
1770227440000|2026-02-04 17:50:40|2184.9|2176.9|2183.9|2175.9|2186.7|2178.7|2183.6|2175.6|0
1770227450000|2026-02-04 17:50:50|2184.3|2176.3|2187.3|2179.3|2187.3|2179.3|2184|2176|1
1770227460000|2026-02-04 17:51:00|2187.2|2179.2|2187.3|2179.3|2187.3|2179.3|2186.1|2178.1|2
1770227470000|2026-02-04 17:51:10|2187.4|2179.4|2190.2|2182.2|2190.2|2182.2|2187.4|2179.4|1
1770227480000|2026-02-04 17:51:20|2190|2182|2189.2|2181.2|2191.2|2183.2|2188.9|2180.9|1
1770227490000|2026-02-04 17:51:30|2189|2181|2188|2180|2190.4|2182.4|2188|2180|4
1770227500000|2026-02-04 17:51:40|2189.8|2181.8|2190.2|2182.2|2190.2|2182.2|2187.5|2179.5|4
1770227510000|2026-02-04 17:51:50|2190|2182|2189.4|2181.4|2190|2183.3|2184.8|2178.8|6
1770227520000|2026-02-04 17:52:00|2189.5|2181.5|2188.2|2180.2|2189.8|2181.8|2186.9|2178.9|5
1770227530000|2026-02-04 17:52:10|2189|2181|2189.9|2181.9|2189.9|2181.9|2187.8|2179.8|1
1770227540000|2026-02-04 17:52:20|2189.8|2181.8|2186.6|2178.6|2189.8|2181.8|2186|2178|2
1770227550000|2026-02-04 17:52:30|2186.4|2178.4|2186.5|2178.5|2186.5|2178.5|2185.9|2177.9|0
1770227560000|2026-02-04 17:52:40|2186.7|2178.7|2186.2|2178.2|2187.3|2179.3|2186.1|2178.1|0
1770227570000|2026-02-04 17:52:50|2185.9|2177.9|2184.4|2176.4|2185.9|2177.9|2184.1|2176.1|4
1770227580000|2026-02-04 17:53:00|2185.1|2177.1|2185.9|2177.9|2185.9|2177.9|2184.8|2176.8|2
1770227590000|2026-02-04 17:53:10|2187.3|2179.3|2189.2|2181.2|2190.3|2182.3|2187.3|2179.3|5
1770227600000|2026-02-04 17:53:20|2189.3|2181.3|2190|2182|2190|2182|2188.2|2180.2|0
1770227610000|2026-02-04 17:53:30|2189.8|2181.8|2187|2179|2190|2182|2186.8|2178.8|3
1770227620000|2026-02-04 17:53:40|2187.1|2179.1|2187|2179|2187.1|2179.1|2186.6|2178.6|1
1770227630000|2026-02-04 17:53:50|2187.2|2179.2|2186.1|2178.1|2187.2|2179.2|2185.7|2177.7|1
1770227640000|2026-02-04 17:54:00|2186.2|2178.2|2185.9|2177.9|2188|2180|2185.6|2177.6|1
1770227650000|2026-02-04 17:54:10|2186|2178|2187.8|2179.8|2187.9|2179.9|2185.8|2177.8|8
1770227660000|2026-02-04 17:54:20|2187.6|2179.6|2188.3|2180.3|2188.3|2180.3|2187.6|2179.6|0
1770227670000|2026-02-04 17:54:30|2188.1|2180.1|2193|2185|2193|2185|2187.3|2179.3|4
1770227680000|2026-02-04 17:54:40|2192.1|2184.1|2184.9|2176.9|2192.6|2184.6|2184.9|2176.9|8
1770227690000|2026-02-04 17:54:50|2184.7|2176.7|2182.8|2174.8|2185|2177|2181|2173|36
1770227700000|2026-02-04 17:55:00|2182.5|2174.5|2182.8|2174.8|2183.9|2175.9|2182.5|2174.5|0
1770227710000|2026-02-04 17:55:10|2182.9|2174.9|2181.7|2173.7|2182.9|2174.9|2181.7|2173.7|0
1770227720000|2026-02-04 17:55:20|2182.6|2174.6|2182.4|2174.4|2183.1|2175.1|2181.8|2173.8|1
1770227730000|2026-02-04 17:55:30|2182.1|2174.1|2181.8|2173.8|2182.8|2174.8|2181.8|2173.8|1
1770227740000|2026-02-04 17:55:40|2178.4|2176.9|2181.8|2173.8|2181.8|2177|2178.4|2173.8|2
1770227750000|2026-02-04 17:55:50|2178.5|2177|2183.7|2175.7|2183.8|2177|2178.5|2173.1|7
1770227760000|2026-02-04 17:56:00|2184.1|2176.1|2186.4|2178.4|2188.3|2180.3|2184.1|2176.1|1
1770227770000|2026-02-04 17:56:10|2186.1|2178.1|2188.5|2180.5|2188.5|2180.5|2186.1|2178.1|1
1770227780000|2026-02-04 17:56:20|2188.6|2180.6|2187.3|2179.3|2190.4|2182.4|2186.8|2178.8|3
1770227790000|2026-02-04 17:56:30|2186.8|2178.8|2187.1|2179.1|2187.1|2179.1|2186.5|2178.5|1
1770227800000|2026-02-04 17:56:40|2187.3|2179.3|2187.1|2179.1|2187.3|2179.3|2186.6|2178.6|0
1770227810000|2026-02-04 17:56:50|2187|2179|2186.5|2178.5|2187.3|2179.3|2186.5|2178.5|0
1770227820000|2026-02-04 17:57:00|2186|2178|2186.1|2178.1|2186.4|2178.4|2185.5|2177.5|1
1770227830000|2026-02-04 17:57:10|2186.3|2178.3|2186.2|2178.2|2186.4|2178.4|2185|2177|1
1770227840000|2026-02-04 17:57:20|2184.6|2176.6|2184.6|2176.6|2184.9|2176.9|2183.4|2175.4|11
1770227850000|2026-02-04 17:57:30|2184.7|2176.7|2183.8|2175.8|2184.7|2176.7|2183.8|2175.8|0
1770227860000|2026-02-04 17:57:40|2182.9|2174.9|2184.2|2176.2|2184.9|2176.9|2182.9|2174.9|4
1770227870000|2026-02-04 17:57:50|2184.3|2176.3|2183.6|2175.6|2184.3|2176.3|2183.6|2175.6|0
1770227880000|2026-02-04 17:58:00|2183.4|2175.4|2183.3|2175.3|2183.8|2175.8|2183|2175|0
1770227890000|2026-02-04 17:58:10|2183.4|2175.4|2183.8|2175.8|2183.9|2175.9|2183.3|2175.3|0
1770227900000|2026-02-04 17:58:20|2183.6|2175.6|2183.9|2175.9|2183.9|2175.9|2183.4|2175.4|0
1770227910000|2026-02-04 17:58:30|2184|2176|2184|2176|2184|2176|2183.9|2175.9|0
1770227920000|2026-02-04 17:58:40|2183.7|2175.7|2183.3|2175.3|2183.7|2175.7|2183.3|2175.3|0
1770227930000|2026-02-04 17:58:50|2183.1|2175.1|2182.8|2174.8|2183.4|2175.4|2182.8|2174.8|0
1770227940000|2026-02-04 17:59:00|2180.7|2172.7|2177.6|2169.6|2181.1|2173.1|2177.1|2169.1|12
1770227950000|2026-02-04 17:59:10|2177.7|2169.7|2176.2|2168.2|2177.7|2169.7|2176.2|2168.2|0
1770227960000|2026-02-04 17:59:20|2176.1|2168.1|2177.1|2169.1|2177.1|2169.1|2175.9|2167.9|2
1770227970000|2026-02-04 17:59:30|2177.2|2169.2|2177.7|2169.7|2177.7|2169.7|2177.2|2169.2|0
1770227980000|2026-02-04 17:59:40|2177.6|2169.6|2178|2170|2178|2170|2177.6|2169.6|0
1770227990000|2026-02-04 17:59:50|2178.1|2170.1|2177.4|2169.4|2178.7|2170.7|2177|2169|10
1770228000000|2026-02-04 18:00:00|2177.2|2169.2|2171.6|2163.6|2177.8|2171.1|2171.6|2163.6|32
1770228010000|2026-02-04 18:00:10|2171.3|2163.3|2171|2163|2171.3|2163.3|2169|2161|14
1770228020000|2026-02-04 18:00:20|2171.1|2163.1|2172.5|2164.5|2172.6|2164.6|2171.1|2163.1|1
1770228030000|2026-02-04 18:00:30|2172.6|2164.6|2173.6|2165.6|2174|2166|2172.6|2164.6|6
1770228040000|2026-02-04 18:00:40|2173.4|2165.4|2168.5|2160.5|2173.5|2165.5|2165.7|2158.9|10
1770228050000|2026-02-04 18:00:50|2168.6|2160.6|2169.5|2161.5|2169.6|2161.6|2167.3|2159.3|2
1770228060000|2026-02-04 18:01:00|2169.6|2161.6|2166.7|2158.7|2169.6|2161.6|2166.7|2158.7|2
1770228070000|2026-02-04 18:01:10|2166.6|2158.6|2165.2|2157.2|2166.6|2158.6|2165.2|2157.2|3
1770228080000|2026-02-04 18:01:20|2165.1|2157.1|2161.7|2153.7|2165.1|2159.4|2160.9|2153.4|18
1770228090000|2026-02-04 18:01:30|2161.6|2153.6|2158.7|2150.7|2161.6|2153.6|2157.9|2149.9|9
1770228100000|2026-02-04 18:01:40|2158.2|2150.2|2160.3|2152.3|2160.4|2152.4|2158.2|2150.2|18
1770228110000|2026-02-04 18:01:50|2160.4|2152.4|2155.2|2153.7|2161.8|2155.8|2155.2|2150.1|16
1770228120000|2026-02-04 18:02:00|2157.7|2149.7|2160.6|2152.6|2160.6|2152.6|2157.3|2149.3|3
1770228130000|2026-02-04 18:02:10|2160.8|2152.8|2161.7|2153.7|2161.7|2153.7|2160.8|2152.8|0
1770228140000|2026-02-04 18:02:20|2161.6|2153.6|2160|2152|2161.7|2153.7|2160|2152|10
1770228150000|2026-02-04 18:02:30|2160.5|2152.5|2159.4|2151.4|2160.5|2152.5|2159|2151|1
1770228160000|2026-02-04 18:02:40|2159.5|2151.5|2159.4|2151.4|2159.5|2151.5|2159.4|2151.4|4
1770228170000|2026-02-04 18:02:50|2159.5|2151.5|2162.5|2154.5|2162.5|2154.5|2159.4|2151.4|3
1770228180000|2026-02-04 18:03:00|2162.4|2154.4|2166.4|2158.4|2166.4|2158.4|2162.4|2154.4|21
1770228190000|2026-02-04 18:03:10|2166.6|2158.6|2170.2|2162.2|2170.2|2164.3|2163.9|2158.6|29
1770228200000|2026-02-04 18:03:20|2170.6|2162.6|2172.4|2164.4|2172.4|2167.9|2167.9|2162.6|23
1770228210000|2026-02-04 18:03:30|2172.5|2164.5|2173.2|2171.7|2173.2|2171.7|2170.2|2164.5|26
1770228220000|2026-02-04 18:03:40|2173.3|2171.8|2175|2173.5|2178.3|2175.1|2173.3|2168.8|41
1770228230000|2026-02-04 18:03:50|2175.1|2173.6|2175.8|2174.3|2179|2175.1|2175.1|2171|36
1770228240000|2026-02-04 18:04:00|2176.4|2174.9|2184.6|2176.6|2185|2178.7|2176.4|2172.4|31
1770228250000|2026-02-04 18:04:10|2184.7|2176.7|2189.1|2181.1|2189.1|2182.6|2184|2176.7|22
1770228260000|2026-02-04 18:04:20|2189.2|2181.2|2194.5|2186.5|2194.5|2187.4|2186.2|2181.2|18
1770228270000|2026-02-04 18:04:30|2195.1|2187.1|2185.9|2184.4|2195.1|2189.3|2185.2|2179.4|26
1770228280000|2026-02-04 18:04:40|2186.8|2185.3|2188|2180|2189.2|2185.4|2185.1|2178.9|20
1770228290000|2026-02-04 18:04:50|2185|2183.5|2185.6|2177.6|2187.5|2183.5|2183.2|2176.3|33
1770228300000|2026-02-04 18:05:00|2185.3|2177.3|2187.6|2179.6|2187.8|2182.5|2184|2177.3|2
1770228310000|2026-02-04 18:05:10|2186.8|2178.8|2184.4|2176.4|2186.8|2179.1|2180.6|2176.3|6
1770228320000|2026-02-04 18:05:20|2184.7|2176.7|2188.6|2180.6|2188.8|2182.2|2183.7|2176.7|2
1770228330000|2026-02-04 18:05:30|2188.4|2180.4|2187.5|2179.5|2189.5|2184|2185.5|2179.5|1
1770228340000|2026-02-04 18:05:40|2187.6|2179.6|2186.5|2178.5|2188.2|2183.2|2184.7|2177.5|2
1770228350000|2026-02-04 18:05:50|2186.6|2178.6|2187.4|2179.4|2187.9|2179.9|2186|2178|1
1770228360000|2026-02-04 18:06:00|2187.3|2179.3|2185.2|2177.2|2187.3|2179.3|2184.6|2176.6|3
1770228370000|2026-02-04 18:06:10|2186|2178|2186.8|2178.8|2187.1|2183.6|2185.1|2177.2|1
1770228380000|2026-02-04 18:06:20|2187|2179|2186.2|2178.2|2187.4|2179.4|2184.5|2176.5|0
1770228390000|2026-02-04 18:06:30|2186|2178|2190.7|2182.7|2190.7|2182.7|2186|2178|3
1770228400000|2026-02-04 18:06:40|2191.5|2183.5|2194.3|2186.3|2194.3|2188.4|2189.7|2183.2|8
1770228410000|2026-02-04 18:06:50|2194.2|2186.2|2194.3|2186.3|2194.9|2186.9|2193.8|2185.8|5
1770228420000|2026-02-04 18:07:00|2194.2|2186.2|2194.4|2186.4|2194.7|2186.7|2194.1|2186.1|2
1770228430000|2026-02-04 18:07:10|2194.3|2186.3|2192.4|2184.4|2194.5|2188.9|2189.8|2184.4|5
1770228440000|2026-02-04 18:07:20|2192.3|2184.3|2192.4|2184.4|2192.4|2184.4|2191.7|2183.7|0
1770228450000|2026-02-04 18:07:30|2192.7|2184.7|2192.7|2184.7|2192.7|2184.7|2192.4|2184.4|1
1770228460000|2026-02-04 18:07:40|2192.4|2184.4|2191.6|2183.6|2192.7|2184.7|2191|2183|0
1770228470000|2026-02-04 18:07:50|2191.4|2183.4|2194.6|2186.6|2194.6|2186.6|2190.8|2182.8|2
1770228480000|2026-02-04 18:08:00|2194.7|2186.7|2198|2190|2198|2190|2194.7|2186.7|9
1770228490000|2026-02-04 18:08:10|2198.2|2190.2|2195.3|2187.3|2198.2|2190.2|2195.1|2187.1|1
1770228500000|2026-02-04 18:08:20|2194.3|2186.3|2194.5|2186.5|2195.1|2187.1|2194.3|2186.3|0
1770228510000|2026-02-04 18:08:30|2194.7|2186.7|2195.8|2187.8|2196.4|2188.4|2193.9|2185.9|3
1770228520000|2026-02-04 18:08:40|2195.3|2187.3|2195.2|2187.2|2195.9|2187.9|2194.6|2186.6|0
1770228530000|2026-02-04 18:08:50|2195.3|2187.3|2195.4|2187.4|2196.3|2188.3|2195.2|2187.2|0
1770228540000|2026-02-04 18:09:00|2195|2187|2193|2185|2195|2187|2192.8|2184.8|0
1770228550000|2026-02-04 18:09:10|2192.7|2184.7|2193.9|2185.9|2193.9|2185.9|2186.6|2183.5|2
1770228560000|2026-02-04 18:09:20|2193.6|2185.6|2190.7|2182.7|2193.9|2185.9|2190.7|2182.7|5
1770228570000|2026-02-04 18:09:30|2190.4|2182.4|2189.8|2181.8|2190.7|2182.7|2189.4|2181.4|1
1770228580000|2026-02-04 18:09:40|2189.6|2181.6|2189.2|2181.2|2189.8|2181.8|2189.2|2181.2|0
1770228590000|2026-02-04 18:09:50|2189.3|2181.3|2189.8|2181.8|2190.3|2182.3|2189.2|2181.2|1
1770228600000|2026-02-04 18:10:00|2189.3|2181.3|2189.6|2181.6|2189.9|2181.9|2189.3|2181.3|0
1770228610000|2026-02-04 18:10:10|2189.5|2181.5|2187.4|2179.4|2189.5|2181.5|2187.4|2179.4|2
1770228620000|2026-02-04 18:10:20|2187.3|2179.3|2188.3|2180.3|2189.6|2181.6|2187.3|2179.3|2
1770228630000|2026-02-04 18:10:30|2188.1|2180.1|2187.8|2179.8|2188.4|2180.4|2187.6|2179.6|0
1770228640000|2026-02-04 18:10:40|2187.6|2179.6|2186.6|2178.6|2187.6|2179.6|2186.5|2178.5|0
1770228650000|2026-02-04 18:10:50|2186.5|2178.5|2186.5|2178.5|2186.6|2178.6|2186.5|2178.5|1
1770228660000|2026-02-04 18:11:00|2186.6|2178.6|2186.6|2178.6|2186.6|2178.6|2186.5|2178.5|0
1770228670000|2026-02-04 18:11:10|2186.5|2178.5|2186.8|2178.8|2187.1|2179.1|2186.5|2178.5|1
1770228680000|2026-02-04 18:11:20|2186.5|2178.5|2186.5|2178.5|2187|2179|2186.5|2178.5|0
1770228690000|2026-02-04 18:11:30|2186.6|2178.6|2186.6|2178.6|2186.8|2178.8|2186.5|2178.5|0
1770228700000|2026-02-04 18:11:40|2186.5|2178.5|2186.5|2178.5|2186.6|2178.6|2186.5|2178.5|0
1770228710000|2026-02-04 18:11:50|2186.3|2178.3|2186.3|2178.3|2186.6|2178.6|2186.2|2178.2|0
1770228720000|2026-02-04 18:12:00|2186|2178|2184.6|2176.6|2186|2178|2183.6|2175.6|3
1770228730000|2026-02-04 18:12:10|2184.1|2176.1|2183.7|2175.7|2184.1|2176.1|2183.3|2175.3|0
1770228740000|2026-02-04 18:12:20|2184|2176|2183.4|2175.4|2184|2176|2183.3|2175.3|2
1770228750000|2026-02-04 18:12:30|2185.9|2177.9|2185.4|2177.4|2186|2178|2183.9|2175.9|4
1770228760000|2026-02-04 18:12:40|2184.9|2176.9|2183.8|2175.8|2184.9|2176.9|2183.8|2175.8|0
1770228770000|2026-02-04 18:12:50|2183.9|2175.9|2185.5|2177.5|2185.8|2177.8|2183.9|2175.9|0
1770228780000|2026-02-04 18:13:00|2185.9|2177.9|2186.4|2178.4|2186.7|2178.7|2185.9|2177.9|0
1770228790000|2026-02-04 18:13:10|2186.5|2178.5|2186.9|2178.9|2187.2|2179.2|2186.2|2178.2|0
1770228800000|2026-02-04 18:13:20|2187.1|2179.1|2186.8|2178.8|2187.1|2179.1|2186|2178|0
1770228810000|2026-02-04 18:13:30|2187|2179|2186|2178|2187|2179|2186|2178|0
1770228820000|2026-02-04 18:13:40|2186.1|2178.1|2186|2178|2186.4|2178.4|2186|2178|0
1770228830000|2026-02-04 18:13:50|2186.2|2178.2|2186|2178|2186.6|2178.6|2186|2178|0
1770228840000|2026-02-04 18:14:00|2185.4|2177.4|2183.4|2175.4|2185.7|2177.7|2183.3|2175.3|2
1770228850000|2026-02-04 18:14:10|2183.3|2175.3|2184.2|2176.2|2184.7|2178.2|2179.7|2174.9|1
1770228860000|2026-02-04 18:14:20|2184.5|2176.5|2186|2178|2186|2180|2181.5|2176.5|1
1770228870000|2026-02-04 18:14:30|2186.3|2178.3|2186.3|2178.3|2186.3|2178.3|2186.2|2178.2|0
1770228880000|2026-02-04 18:14:40|2186.4|2178.4|2186.4|2178.4|2186.4|2178.4|2186.3|2178.3|0
1770228890000|2026-02-04 18:14:50|2186.7|2178.7|2186|2178|2186.7|2178.7|2186|2178|0
1770228900000|2026-02-04 18:15:00|2186.1|2178.1|2188.7|2180.7|2189.2|2181.2|2186.1|2178.1|1
1770228910000|2026-02-04 18:15:10|2188.6|2180.6|2188.9|2180.9|2189.6|2184.6|2184.4|2179.1|3
1770228920000|2026-02-04 18:15:20|2189.2|2181.2|2189.4|2181.4|2189.8|2181.8|2188.6|2180.6|0
1770228930000|2026-02-04 18:15:30|2189.2|2181.2|2189.1|2181.1|2189.5|2181.5|2189.1|2181.1|0
1770228940000|2026-02-04 18:15:40|2189.2|2181.2|2188|2180|2189.3|2183.7|2185.2|2179.9|1
1770228950000|2026-02-04 18:15:50|2187.9|2179.9|2188|2180|2188.2|2180.2|2187.9|2179.9|0
1770228960000|2026-02-04 18:16:00|2188.3|2180.3|2190.8|2182.8|2190.8|2182.8|2187.9|2179.9|1
1770228970000|2026-02-04 18:16:10|2190.5|2182.5|2188.1|2180.1|2190.7|2182.7|2188.1|2180.1|1
1770228980000|2026-02-04 18:16:20|2188.8|2180.8|2186.4|2178.4|2188.8|2184|2185.4|2178.4|2
1770228990000|2026-02-04 18:16:30|2184.8|2176.8|2186|2178|2186.1|2178.1|2184.8|2176.8|1
1770229000000|2026-02-04 18:16:40|2186.4|2178.4|2186.5|2178.5|2186.5|2178.5|2185|2177|0
1770229010000|2026-02-04 18:16:50|2186.4|2178.4|2186.3|2178.3|2186.5|2178.5|2184.5|2176.5|0
1770229020000|2026-02-04 18:17:00|2186.2|2178.2|2185.8|2177.8|2186.2|2178.2|2185.5|2177.5|1
1770229030000|2026-02-04 18:17:10|2185.9|2177.9|2186.8|2178.8|2188.4|2182|2183.5|2177.9|3
1770229040000|2026-02-04 18:17:20|2186.7|2178.7|2186.8|2178.8|2187|2179|2185.9|2177.9|0
1770229050000|2026-02-04 18:17:30|2186.6|2178.6|2186.8|2178.8|2186.8|2178.8|2186|2178|0
1770229060000|2026-02-04 18:17:40|2186.7|2178.7|2184.7|2176.7|2186.8|2178.8|2184.6|2176.6|1
1770229070000|2026-02-04 18:17:50|2184.6|2176.6|2184.7|2176.7|2185|2177|2184.6|2176.6|0
1770229080000|2026-02-04 18:18:00|2185|2177|2184.7|2176.7|2185|2177|2184.7|2176.7|1
1770229090000|2026-02-04 18:18:10|2184.8|2176.8|2184.7|2176.7|2184.8|2176.8|2184.7|2176.7|0
1770229100000|2026-02-04 18:18:20|2180.4|2178.9|2184|2176|2185.5|2178.9|2180.4|2176|2
1770229110000|2026-02-04 18:18:30|2183.5|2175.5|2182.9|2174.9|2183.5|2177.9|2179.4|2174.7|2
1770229120000|2026-02-04 18:18:40|2182.8|2174.8|2181.4|2173.4|2182.9|2177.8|2179.3|2173.3|4
1770229130000|2026-02-04 18:18:50|2181.3|2173.3|2181.4|2173.4|2181.4|2173.4|2181.3|2173.3|0
1770229140000|2026-02-04 18:19:00|2181.3|2173.3|2177.7|2176.2|2181.3|2176.3|2177.7|2173.1|1
1770229150000|2026-02-04 18:19:10|2180.1|2172.1|2180.1|2172.1|2180.4|2172.4|2180.1|2172.1|3
1770229160000|2026-02-04 18:19:20|2180.3|2172.3|2180.7|2172.7|2181|2173|2180.2|2172.2|1
1770229170000|2026-02-04 18:19:30|2180.3|2172.3|2179.7|2171.7|2180.8|2172.8|2179.5|2171.5|0
1770229180000|2026-02-04 18:19:40|2179.6|2171.6|2181.3|2173.3|2181.3|2175.5|2177|2171.5|2
1770229190000|2026-02-04 18:19:50|2181.2|2173.2|2179.4|2171.4|2181.2|2173.2|2179.1|2171.1|0
1770229200000|2026-02-04 18:20:00|2179.5|2171.5|2181.4|2173.4|2182|2176|2177.5|2171.5|2
1770229210000|2026-02-04 18:20:10|2181.5|2173.5|2181.3|2173.3|2184.5|2176.5|2181.3|2173.3|3
1770229220000|2026-02-04 18:20:20|2181.2|2173.2|2183.9|2175.9|2184.2|2176.2|2181.2|2173.2|1
1770229230000|2026-02-04 18:20:30|2183.6|2175.6|2182.7|2174.7|2185|2177|2181.8|2173.8|0
1770229240000|2026-02-04 18:20:40|2182.4|2174.4|2181.2|2173.2|2182.4|2174.4|2179.5|2171.5|2
1770229250000|2026-02-04 18:20:50|2181.4|2173.4|2181.1|2173.1|2181.7|2173.7|2180.9|2172.9|0
1770229260000|2026-02-04 18:21:00|2181.2|2173.2|2181|2173|2181.2|2173.2|2180.4|2172.4|0
1770229270000|2026-02-04 18:21:10|2180.8|2172.8|2181|2173|2181.2|2173.2|2180.7|2172.7|0
1770229280000|2026-02-04 18:21:20|2180.9|2172.9|2181.1|2173.1|2181.3|2173.3|2180.4|2172.4|0
1770229290000|2026-02-04 18:21:30|2181.3|2173.3|2182.3|2174.3|2182.4|2174.4|2181.3|2173.3|0
1770229300000|2026-02-04 18:21:40|2182.7|2174.7|2185.2|2177.2|2185.2|2177.2|2182.7|2174.7|1
1770229310000|2026-02-04 18:21:50|2185.3|2177.3|2186.7|2178.7|2186.7|2178.7|2185.3|2177.3|1
1770229320000|2026-02-04 18:22:00|2186.6|2178.6|2186.7|2178.7|2186.8|2178.8|2186.6|2178.6|0
1770229330000|2026-02-04 18:22:10|2187|2179|2186.9|2178.9|2187.1|2179.1|2186.7|2178.7|1
1770229340000|2026-02-04 18:22:20|2186.8|2178.8|2186.6|2178.6|2187.1|2179.1|2186.6|2178.6|0
1770229350000|2026-02-04 18:22:30|2188|2180|2187.2|2179.2|2188|2180|2187.2|2179.2|1
1770229360000|2026-02-04 18:22:40|2186.1|2178.1|2186.4|2178.4|2186.8|2178.8|2186.1|2178.1|1
1770229370000|2026-02-04 18:22:50|2186.6|2178.6|2186.3|2178.3|2187|2179|2186.2|2178.2|0
1770229380000|2026-02-04 18:23:00|2186.4|2178.4|2189.4|2181.4|2189.4|2181.4|2186.4|2178.4|1
1770229390000|2026-02-04 18:23:10|2189.3|2181.3|2188.5|2180.5|2190|2182|2187.5|2179.5|3
1770229400000|2026-02-04 18:23:20|2188.4|2180.4|2186.7|2178.7|2188.6|2183.9|2185.4|2178.1|0
1770229410000|2026-02-04 18:23:30|2186|2178|2185.4|2177.4|2186|2178|2185.3|2177.3|0
1770229420000|2026-02-04 18:23:40|2185.5|2177.5|2188.2|2180.2|2188.3|2180.3|2185.5|2177.5|6
1770229430000|2026-02-04 18:23:50|2188.4|2180.4|2188|2180|2189.1|2181.1|2187.5|2179.5|0
1770229440000|2026-02-04 18:24:00|2187.9|2179.9|2186.7|2178.7|2189.9|2181.9|2186.6|2178.6|0
1770229450000|2026-02-04 18:24:10|2186.6|2178.6|2187.9|2179.9|2188.3|2180.3|2186.2|2178.2|0
1770229460000|2026-02-04 18:24:20|2187.6|2179.6|2186.4|2178.4|2187.6|2179.6|2186|2178|0
1770229470000|2026-02-04 18:24:30|2187.2|2179.2|2187.3|2179.3|2187.6|2179.6|2186.6|2178.6|0
1770229480000|2026-02-04 18:24:40|2186.8|2178.8|2187.8|2179.8|2188.3|2180.3|2186.8|2178.8|0
1770229490000|2026-02-04 18:24:50|2187.9|2179.9|2187.6|2179.6|2187.9|2179.9|2187.5|2179.5|0
1770229500000|2026-02-04 18:25:00|2187.8|2179.8|2192.3|2184.3|2192.3|2184.3|2187.7|2179.7|1
1770229510000|2026-02-04 18:25:10|2192.4|2184.4|2194.5|2186.5|2195|2187|2192.3|2184.3|2
1770229520000|2026-02-04 18:25:20|2194.8|2186.8|2195.6|2187.6|2195.6|2187.6|2194.8|2186.8|0
1770229530000|2026-02-04 18:25:30|2195.5|2187.5|2197.4|2189.4|2197.7|2189.7|2195.5|2187.5|2
1770229540000|2026-02-04 18:25:40|2197.6|2189.6|2198.6|2190.6|2198.6|2190.6|2197.6|2189.6|1
1770229550000|2026-02-04 18:25:50|2198.3|2190.3|2200|2192|2200.2|2194.8|2196.3|2190.1|2
1770229560000|2026-02-04 18:26:00|2202.3|2194.3|2203.8|2195.8|2204.1|2196.1|2202.2|2194.2|3
1770229570000|2026-02-04 18:26:10|2201.9|2193.9|2202.2|2194.2|2202.4|2194.4|2201.8|2193.8|3
1770229580000|2026-02-04 18:26:20|2201.9|2193.9|2202.4|2194.4|2202.4|2194.4|2201.7|2193.7|1
1770229590000|2026-02-04 18:26:30|2202.2|2194.2|2203|2195|2204.3|2196.3|2202.1|2194.1|2
1770229600000|2026-02-04 18:26:40|2203.2|2195.2|2205.1|2197.1|2205.5|2197.5|2203.2|2195.2|6
1770229610000|2026-02-04 18:26:50|2205.2|2197.2|2205.8|2197.8|2206.1|2198.1|2205.1|2197.1|4
1770229620000|2026-02-04 18:27:00|2206.1|2198.1|2207.6|2199.6|2207.8|2199.8|2205.9|2197.9|1
1770229630000|2026-02-04 18:27:10|2207.3|2199.3|2208.1|2200.1|2208.1|2202.3|2203.8|2199.3|4
1770229640000|2026-02-04 18:27:20|2205|2203.5|2207.2|2199.2|2208.2|2203.5|2205|2198.9|2
1770229650000|2026-02-04 18:27:30|2207.4|2199.4|2207.8|2199.8|2208.2|2200.2|2207|2199|1
1770229660000|2026-02-04 18:27:40|2207.7|2199.7|2207.8|2199.8|2208.4|2200.4|2207.7|2199.7|2
1770229670000|2026-02-04 18:27:50|2207.7|2199.7|2207.9|2199.9|2208|2200|2207.6|2199.6|0
1770229680000|2026-02-04 18:28:00|2207.7|2199.7|2210.1|2202.1|2210.3|2202.3|2207.6|2199.6|1
1770229690000|2026-02-04 18:28:10|2210|2202|2209.9|2201.9|2210.5|2202.5|2209.9|2201.9|1
1770229700000|2026-02-04 18:28:20|2210|2202|2210.5|2202.5|2210.5|2202.5|2210|2202|0
1770229710000|2026-02-04 18:28:30|2210.3|2202.3|2209.8|2201.8|2210.3|2202.3|2207.4|2199.4|3
1770229720000|2026-02-04 18:28:40|2209.7|2201.7|2207.9|2199.9|2209.8|2201.8|2207.9|2199.9|0
1770229730000|2026-02-04 18:28:50|2208|2200|2210|2202|2210.1|2202.1|2208|2200|1
1770229740000|2026-02-04 18:29:00|2209.8|2201.8|2212.6|2204.6|2215.1|2207.1|2208.3|2200.3|5
1770229750000|2026-02-04 18:29:10|2212.5|2204.5|2212.5|2204.5|2212.5|2204.5|2211.7|2203.7|3
1770229760000|2026-02-04 18:29:20|2212.4|2204.4|2208.5|2200.5|2212.5|2204.5|2208.5|2200.5|3
1770229770000|2026-02-04 18:29:30|2208.2|2200.2|2209.8|2201.8|2209.8|2204.5|2206|2199.9|2
1770229780000|2026-02-04 18:29:40|2209.9|2201.9|2210.1|2202.1|2210.5|2202.5|2209.8|2201.8|1
1770229790000|2026-02-04 18:29:50|2210|2202|2209|2201|2210|2202|2207.2|2199.2|4
1770229800000|2026-02-04 18:30:00|2208.3|2200.3|2205.8|2197.8|2209.5|2201.5|2205.8|2197.8|5
1770229810000|2026-02-04 18:30:10|2205.7|2197.7|2206.4|2198.4|2206.4|2198.4|2205|2197|3
1770229820000|2026-02-04 18:30:20|2206.5|2198.5|2206.2|2198.2|2206.5|2198.5|2206.2|2198.2|3
1770229830000|2026-02-04 18:30:30|2206.1|2198.1|2205|2197|2206.2|2198.2|2205|2197|0
1770229840000|2026-02-04 18:30:40|2205.1|2197.1|2202.4|2194.4|2205.1|2197.1|2201.7|2193.7|4
1770229850000|2026-02-04 18:30:50|2201.6|2193.6|2205|2197|2205.3|2199.2|2200.7|2193.6|13
1770229860000|2026-02-04 18:31:00|2205.2|2197.2|2205.8|2197.8|2205.8|2197.8|2205.2|2197.2|1
1770229870000|2026-02-04 18:31:10|2205.9|2197.9|2205.9|2197.9|2206|2198|2205.7|2197.7|0
1770229880000|2026-02-04 18:31:20|2205.8|2197.8|2205.4|2197.4|2205.8|2197.8|2205.2|2197.2|0
1770229890000|2026-02-04 18:31:30|2205.7|2197.7|2206.5|2198.5|2206.8|2198.8|2205.7|2197.7|2
1770229900000|2026-02-04 18:31:40|2207|2199|2207|2199|2207|2199|2206.9|2198.9|2
1770229910000|2026-02-04 18:31:50|2206.9|2198.9|2207|2199|2207|2199|2206.9|2198.9|0
1770229920000|2026-02-04 18:32:00|2207.1|2199.1|2209.3|2201.3|2209.4|2201.4|2207.1|2199.1|13
1770229930000|2026-02-04 18:32:10|2209.2|2201.2|2208|2200|2209.5|2201.5|2207.7|2199.7|3
1770229940000|2026-02-04 18:32:20|2208.1|2200.1|2206|2198|2208.1|2200.1|2206|2198|0
1770229950000|2026-02-04 18:32:30|2206.1|2198.1|2204.9|2196.9|2206.1|2198.1|2204.9|2196.9|0
1770229970000|2026-02-04 18:32:50|2204.8|2196.8|2202.5|2194.5|2204.8|2196.8|2202.5|2194.5|1
1770229980000|2026-02-04 18:33:00|2202|2194|2200.9|2192.9|2202|2196.7|2198.2|2192.7|2
1770229990000|2026-02-04 18:33:10|2201|2193|2201.4|2193.4|2202.4|2194.4|2200.7|2192.7|10
1770230000000|2026-02-04 18:33:20|2199.4|2197.9|2202.2|2194.2|2202.2|2198.3|2199.4|2193.4|3
1770230010000|2026-02-04 18:33:30|2201.7|2193.7|2200.4|2192.4|2201.7|2193.7|2200.4|2192.4|0
1770230020000|2026-02-04 18:33:40|2200.3|2192.3|2200.2|2192.2|2200.7|2192.7|2200.2|2192.2|0
1770230030000|2026-02-04 18:33:50|2200.1|2192.1|2199.5|2191.5|2200.1|2192.1|2199.5|2191.5|2
1770230040000|2026-02-04 18:34:00|2199.6|2191.6|2200.5|2192.5|2201.3|2193.3|2199.6|2191.6|2
1770230050000|2026-02-04 18:34:10|2200.4|2192.4|2201.4|2193.4|2201.4|2193.4|2200|2192|3
1770230060000|2026-02-04 18:34:20|2201.5|2193.5|2201.6|2193.6|2201.8|2193.8|2201.5|2193.5|0
1770230070000|2026-02-04 18:34:30|2201.7|2193.7|2202.3|2194.3|2202.6|2194.6|2201.7|2193.7|1
1770230080000|2026-02-04 18:34:40|2202.2|2194.2|2200.5|2192.5|2202.2|2194.2|2200.5|2192.5|0
1770230090000|2026-02-04 18:34:50|2200.8|2192.8|2201|2193|2201|2193|2200.8|2192.8|0
1770230100000|2026-02-04 18:35:00|2201.1|2193.1|2204.1|2196.1|2205.3|2197.3|2198.1|2193.1|7
1770230110000|2026-02-04 18:35:10|2204|2196|2203.4|2195.4|2204.5|2196.5|2203.4|2195.4|0
1770230120000|2026-02-04 18:35:20|2204|2196|2204.1|2196.1|2205|2200.4|2201.9|2195.6|5
1770230130000|2026-02-04 18:35:30|2204.4|2196.4|2205.1|2197.1|2205.7|2197.7|2204.4|2196.4|4
1770230140000|2026-02-04 18:35:40|2204.9|2196.9|2203.8|2195.8|2205|2197|2203.8|2195.8|1
1770230150000|2026-02-04 18:35:50|2203.9|2195.9|2203.6|2195.6|2203.9|2195.9|2203.5|2195.5|0
1770230160000|2026-02-04 18:36:00|2203.5|2195.5|2201.5|2193.5|2203.5|2195.5|2200.8|2192.8|3
1770230170000|2026-02-04 18:36:10|2202|2194|2201.2|2193.2|2202.7|2194.7|2201.1|2193.1|1
1770230180000|2026-02-04 18:36:20|2201.1|2193.1|2200.1|2192.1|2201.2|2193.2|2198.1|2190.1|7
1770230190000|2026-02-04 18:36:30|2200.4|2192.4|2200.1|2192.1|2200.4|2195.8|2197.3|2191.4|1
1770230200000|2026-02-04 18:36:40|2200.2|2192.2|2200.2|2192.2|2201.7|2193.7|2200.2|2192.2|0
1770230210000|2026-02-04 18:36:50|2200.3|2192.3|2198.5|2190.5|2200.3|2192.3|2198.5|2190.5|4
1770230220000|2026-02-04 18:37:00|2198.4|2190.4|2198.3|2190.3|2198.4|2190.4|2198.3|2190.3|0
1770230230000|2026-02-04 18:37:10|2198.4|2190.4|2202|2194|2202|2194|2198.4|2190.4|9
1770230240000|2026-02-04 18:37:20|2201.8|2193.8|2201.8|2193.8|2201.8|2193.8|2201.8|2193.8|0
1770230250000|2026-02-04 18:37:30|2201.7|2193.7|2203.7|2195.7|2203.7|2195.7|2201.7|2193.7|1
1770230260000|2026-02-04 18:37:40|2203.9|2195.9|2203.2|2195.2|2203.9|2195.9|2202.8|2194.8|2
1770230270000|2026-02-04 18:37:50|2203.3|2195.3|2203.3|2195.3|2203.3|2195.3|2203.3|2195.3|0
1770230280000|2026-02-04 18:38:00|2202|2194|2200.8|2192.8|2202|2194|2200.8|2192.8|1
1770230290000|2026-02-04 18:38:10|2200.2|2192.2|2200.1|2192.1|2200.2|2192.2|2200.1|2192.1|0
1770230300000|2026-02-04 18:38:20|2200|2192|2200|2192|2200|2192|2200|2192|0
1770230310000|2026-02-04 18:38:30|2199.9|2191.9|2198.4|2190.4|2200.1|2192.1|2198.3|2190.3|1
1770230320000|2026-02-04 18:38:40|2198.3|2190.3|2197.4|2189.4|2198.4|2190.4|2196.6|2188.6|6
1770230330000|2026-02-04 18:38:50|2197.3|2189.3|2197.1|2189.1|2197.4|2189.4|2197.1|2189.1|1
1770230340000|2026-02-04 18:39:00|2197.2|2189.2|2195.6|2187.6|2197.3|2189.3|2195.6|2187.6|0
1770230350000|2026-02-04 18:39:10|2195.3|2187.3|2194.8|2186.8|2195.3|2187.3|2194.6|2186.6|0
1770230360000|2026-02-04 18:39:20|2195.3|2187.3|2194.7|2186.7|2195.3|2187.3|2194.3|2186.3|0
1770230370000|2026-02-04 18:39:30|2194.6|2186.6|2194.4|2186.4|2194.8|2186.8|2194.2|2186.2|0
1770230380000|2026-02-04 18:39:40|2194.6|2186.6|2193.1|2185.1|2194.6|2186.6|2192.6|2184.6|1
1770230390000|2026-02-04 18:39:50|2192.9|2184.9|2193.3|2185.3|2193.4|2185.4|2192.9|2184.9|1
1770230400000|2026-02-04 18:40:00|2193.4|2185.4|2193.4|2185.4|2193.4|2185.4|2193.3|2185.3|1
1770230410000|2026-02-04 18:40:10|2193.5|2185.5|2196.3|2188.3|2196.8|2189.4|2190.9|2185.5|4
1770230420000|2026-02-04 18:40:20|2196.1|2188.1|2197.8|2189.8|2197.8|2189.8|2196.1|2188.1|3
1770230430000|2026-02-04 18:40:30|2197.7|2189.7|2198.9|2190.9|2199.2|2191.2|2197.1|2189.1|2
1770230440000|2026-02-04 18:40:40|2197.7|2189.7|2198.1|2190.1|2198.1|2190.1|2197.7|2189.7|1
1770230450000|2026-02-04 18:40:50|2198.2|2190.2|2198.2|2190.2|2198.2|2190.2|2198.2|2190.2|0
1770230460000|2026-02-04 18:41:00|2199.4|2191.4|2199.4|2191.4|2199.5|2191.5|2199.4|2191.4|3
1770230470000|2026-02-04 18:41:10|2200|2192|2199.9|2191.9|2200.1|2192.1|2199.8|2191.8|0
1770230480000|2026-02-04 18:41:20|2200.2|2192.2|2200.5|2192.5|2200.9|2192.9|2200.2|2192.2|1
1770230490000|2026-02-04 18:41:30|2201.4|2193.4|2201.4|2193.4|2201.4|2193.4|2201|2193|0
1770230500000|2026-02-04 18:41:40|2201.3|2193.3|2199|2191|2201.3|2193.3|2199|2191|3
1770230510000|2026-02-04 18:41:50|2199.2|2191.2|2197.8|2189.8|2199.2|2191.2|2197|2189|0
1770230520000|2026-02-04 18:42:00|2194.7|2193.2|2199.1|2191.1|2200.2|2193.2|2194.7|2190.8|2
1770230530000|2026-02-04 18:42:10|2199|2191|2199.9|2191.9|2200|2192|2199|2191|0
1770230540000|2026-02-04 18:42:20|2200.1|2192.1|2200.2|2192.2|2200.2|2192.2|2199.7|2191.7|0
1770230550000|2026-02-04 18:42:30|2200.4|2192.4|2200.5|2192.5|2200.6|2192.6|2200.4|2192.4|0
1770230560000|2026-02-04 18:42:40|2200.4|2192.4|2197.6|2196.1|2200.6|2196.1|2197.4|2192.1|0
1770230570000|2026-02-04 18:42:50|2197.8|2196.3|2201.9|2193.9|2204.6|2196.6|2197.8|2192.7|5
1770230580000|2026-02-04 18:43:00|2202|2194|2204.1|2196.1|2204.4|2196.4|2202|2194|1
1770230590000|2026-02-04 18:43:10|2204|2196|2204.1|2196.1|2204.1|2196.1|2203.8|2195.8|0
1770230600000|2026-02-04 18:43:20|2204.9|2196.9|2203.9|2195.9|2204.9|2196.9|2203.9|2195.9|1
1770230610000|2026-02-04 18:43:30|2201.3|2199.8|2202.7|2194.7|2203.6|2199.8|2201.3|2194.5|2
1770230620000|2026-02-04 18:43:40|2203|2195|2203.2|2195.2|2203.2|2195.2|2202.7|2194.7|0
1770230630000|2026-02-04 18:43:50|2203.5|2195.5|2203.5|2195.5|2203.5|2195.5|2203.5|2195.5|0
1770230640000|2026-02-04 18:44:00|2203.1|2195.1|2203.1|2195.1|2203.1|2195.1|2203|2195|0
1770230650000|2026-02-04 18:44:10|2203|2195|2200.3|2192.3|2203.1|2195.1|2200.2|2192.2|2
1770230660000|2026-02-04 18:44:20|2200.2|2192.2|2197|2195.5|2200.3|2195.5|2196.5|2191.9|1
1770230670000|2026-02-04 18:44:30|2200|2192|2200.1|2192.1|2200.1|2192.1|2200|2192|0
1770230680000|2026-02-04 18:44:40|2196.9|2195.4|2196.9|2195.4|2196.9|2195.4|2196.9|2195.4|0
1770230690000|2026-02-04 18:44:50|2197|2195.5|2201.1|2193.1|2202.2|2197.2|2197|2193.1|3
1770230700000|2026-02-04 18:45:00|2201.3|2193.3|2201.5|2193.5|2201.5|2193.5|2201|2193|1
1770230710000|2026-02-04 18:45:10|2201.3|2193.3|2199.4|2191.4|2201.3|2193.3|2199.4|2191.4|3
1770230720000|2026-02-04 18:45:20|2198.3|2190.3|2201.1|2193.1|2201.1|2195.5|2195.5|2190.3|8
1770230730000|2026-02-04 18:45:30|2201.2|2193.2|2199|2197.5|2202|2197.5|2198.9|2193.2|0
1770230750000|2026-02-04 18:45:50|2199.1|2197.6|2199.1|2197.6|2199.1|2197.6|2199.1|2197.6|0
1770230760000|2026-02-04 18:46:00|2201.9|2193.9|2199.3|2191.3|2203.3|2195.5|2196.9|2191.3|9
1770230770000|2026-02-04 18:46:10|2199.2|2191.2|2200.1|2192.1|2200.4|2194.2|2195.7|2190.1|4
1770230780000|2026-02-04 18:46:20|2200.2|2192.2|2203.5|2195.5|2204.8|2196.8|2200.1|2192.1|4
1770230790000|2026-02-04 18:46:30|2203.7|2195.7|2203.7|2195.7|2204.1|2196.1|2203.7|2195.7|0
1770230800000|2026-02-04 18:46:40|2199.6|2198.1|2203|2195|2203.2|2198.1|2199.6|2194.8|1
1770230810000|2026-02-04 18:46:50|2203.1|2195.1|2205.7|2197.7|2206.2|2198.2|2203.1|2195.1|3
1770230820000|2026-02-04 18:47:00|2206|2198|2205.7|2197.7|2206.2|2198.2|2205.7|2197.7|0
1770230830000|2026-02-04 18:47:10|2205.6|2197.6|2205.6|2197.6|2205.6|2197.6|2205.3|2197.3|0
1770230840000|2026-02-04 18:47:20|2205.8|2197.8|2205.6|2197.6|2205.8|2197.8|2205.6|2197.6|0
1770230850000|2026-02-04 18:47:30|2205.5|2197.5|2204.7|2196.7|2205.6|2197.6|2204.2|2196.2|0
1770230860000|2026-02-04 18:47:40|2204.6|2196.6|2205.2|2197.2|2205.2|2197.2|2204.6|2196.6|0
1770230870000|2026-02-04 18:47:50|2204.9|2196.9|2204.6|2196.6|2204.9|2196.9|2204.6|2196.6|1
1770230880000|2026-02-04 18:48:00|2204.5|2196.5|2203.2|2195.2|2204.7|2196.7|2203.2|2195.2|1
1770230890000|2026-02-04 18:48:10|2203.1|2195.1|2202.8|2194.8|2203.1|2195.1|2202.5|2194.5|0
1770230900000|2026-02-04 18:48:20|2202.2|2194.2|2202.5|2194.5|2202.6|2194.6|2202.2|2194.2|0
1770230910000|2026-02-04 18:48:30|2202.4|2194.4|2201.9|2193.9|2202.5|2194.5|2201.7|2193.7|0
1770230920000|2026-02-04 18:48:40|2202|2194|2202.5|2194.5|2202.7|2194.7|2201.9|2193.9|0
1770230930000|2026-02-04 18:48:50|2202.6|2194.6|2202.9|2194.9|2202.9|2194.9|2202.3|2194.3|0
1770230940000|2026-02-04 18:49:00|2202.3|2194.3|2202.7|2194.7|2202.7|2194.7|2201|2193|5
1770230950000|2026-02-04 18:49:10|2202.6|2194.6|2202.8|2194.8|2203.1|2195.1|2202.6|2194.6|0
1770230960000|2026-02-04 18:49:20|2203|2195|2202.7|2194.7|2203.1|2195.1|2202.6|2194.6|0
1770230970000|2026-02-04 18:49:30|2202.4|2194.4|2200.7|2192.7|2202.4|2194.4|2200.7|2192.7|0
1770230980000|2026-02-04 18:49:40|2200.8|2192.8|2200.7|2192.7|2201|2193|2200.6|2192.6|0
1770230990000|2026-02-04 18:49:50|2200.8|2192.8|2200.7|2192.7|2201.1|2193.1|2200.7|2192.7|1
1770231000000|2026-02-04 18:50:00|2200.6|2192.6|2200.9|2192.9|2200.9|2192.9|2199.6|2191.6|0
1770231010000|2026-02-04 18:50:10|2200.8|2192.8|2200.1|2192.1|2201|2193|2199.9|2191.9|0
1770231020000|2026-02-04 18:50:20|2199.9|2191.9|2198.2|2190.2|2200.2|2192.2|2197.9|2189.9|0
1770231030000|2026-02-04 18:50:30|2198.3|2190.3|2198|2190|2198.3|2190.3|2197.9|2189.9|0
1770231040000|2026-02-04 18:50:40|2197.8|2189.8|2197.7|2189.7|2198.4|2190.4|2197.7|2189.7|0
1770231050000|2026-02-04 18:50:50|2197.8|2189.8|2196.8|2188.8|2197.8|2189.8|2196.7|2188.7|0
1770231060000|2026-02-04 18:51:00|2196.9|2188.9|2195.9|2187.9|2196.9|2188.9|2195.9|2187.9|0
1770231070000|2026-02-04 18:51:10|2195.7|2187.7|2196.8|2188.8|2197|2189|2195.6|2187.6|3
1770231080000|2026-02-04 18:51:20|2196.9|2188.9|2196.2|2188.2|2196.9|2188.9|2196.2|2188.2|3
1770231090000|2026-02-04 18:51:30|2196.3|2188.3|2196.7|2188.7|2196.7|2188.7|2196.3|2188.3|0
1770231100000|2026-02-04 18:51:40|2196.5|2188.5|2194.5|2186.5|2196.6|2188.6|2194.5|2186.5|1
1770231110000|2026-02-04 18:51:50|2194.4|2186.4|2194.4|2186.4|2194.4|2186.4|2194.2|2186.2|0
1770231120000|2026-02-04 18:52:00|2194.7|2186.7|2194.4|2186.4|2194.8|2186.8|2194.4|2186.4|2
1770231130000|2026-02-04 18:52:10|2194.5|2186.5|2191.7|2190.2|2194.8|2190.2|2191.6|2186.2|0
1770231140000|2026-02-04 18:52:20|2191.8|2190.3|2195.7|2187.7|2196|2190.3|2191.8|2187.7|2
1770231150000|2026-02-04 18:52:30|2195.6|2187.6|2193.3|2185.3|2195.6|2190.7|2192.2|2185.2|1
1770231160000|2026-02-04 18:52:40|2193.2|2185.2|2192.9|2184.9|2193.4|2185.4|2192.7|2184.7|1
1770231170000|2026-02-04 18:52:50|2192.8|2184.8|2194.8|2186.8|2195.2|2188.9|2190.3|2184.8|3
1770231180000|2026-02-04 18:53:00|2195|2187|2193.7|2185.7|2195|2187|2193.6|2185.6|1
1770231190000|2026-02-04 18:53:10|2193.8|2185.8|2194.2|2186.2|2194.7|2186.7|2193.7|2185.7|0
1770231200000|2026-02-04 18:53:20|2194|2186|2194.5|2186.5|2194.5|2186.5|2193.9|2185.9|0
1770231210000|2026-02-04 18:53:30|2194.4|2186.4|2194.6|2186.6|2194.6|2186.6|2194.4|2186.4|1
1770231220000|2026-02-04 18:53:40|2194.5|2186.5|2194.6|2186.6|2194.7|2186.7|2194.5|2186.5|0
1770231230000|2026-02-04 18:53:50|2194.5|2186.5|2194.5|2186.5|2194.5|2189.8|2191.3|2186.5|0
1770231240000|2026-02-04 18:54:00|2191.3|2189.8|2199.4|2191.4|2199.7|2191.7|2191.3|2186.5|5
1770231250000|2026-02-04 18:54:10|2199.6|2191.6|2199.5|2191.5|2199.6|2191.6|2199.3|2191.3|0
1770231260000|2026-02-04 18:54:20|2199.6|2191.6|2200.3|2192.3|2200.3|2192.3|2199.6|2191.6|0
1770231270000|2026-02-04 18:54:30|2200.2|2192.2|2198.9|2190.9|2200.2|2192.2|2198.8|2190.8|2
1770231280000|2026-02-04 18:54:40|2198.8|2190.8|2198.3|2190.3|2198.9|2190.9|2198.3|2190.3|0
1770231290000|2026-02-04 18:54:50|2198.2|2190.2|2197.5|2189.5|2198.2|2190.2|2197.4|2189.4|0
1770231300000|2026-02-04 18:55:00|2197.8|2189.8|2195.3|2193.8|2197.8|2193.8|2194.7|2189.8|2
1770231310000|2026-02-04 18:55:10|2199.3|2191.3|2199|2191|2199.3|2193.5|2195|2191|2
1770231320000|2026-02-04 18:55:20|2199.1|2191.1|2201|2193|2201|2193|2199.1|2191.1|1
1770231330000|2026-02-04 18:55:30|2200.9|2192.9|2200.9|2192.9|2201|2193|2200.7|2192.7|0
1770231340000|2026-02-04 18:55:40|2200.8|2192.8|2201.3|2193.3|2201.3|2193.3|2200.7|2192.7|0
1770231350000|2026-02-04 18:55:50|2198.1|2196.6|2201.1|2193.1|2201.3|2196.6|2198.1|2193.1|0
1770231360000|2026-02-04 18:56:00|2201|2193|2201.6|2193.6|2201.6|2197|2198|2193|2
1770231370000|2026-02-04 18:56:10|2201.5|2193.5|2201.6|2193.6|2201.6|2193.6|2201.5|2193.5|0
1770231400000|2026-02-04 18:56:40|2198.4|2196.9|2202.7|2194.7|2203.2|2197.1|2198.4|2194.7|1
1770231410000|2026-02-04 18:56:50|2202.8|2194.8|2203.8|2195.8|2204|2198.3|2199.2|2194.5|1
1770231420000|2026-02-04 18:57:00|2203.6|2195.6|2202.2|2194.2|2203.6|2195.6|2202.1|2194.1|6
1770231430000|2026-02-04 18:57:10|2202.1|2194.1|2203.2|2195.2|2203.6|2195.6|2202.1|2194.1|1
1770231440000|2026-02-04 18:57:20|2203|2195|2203.3|2195.3|2203.3|2198.4|2199.8|2194.8|0
1770231450000|2026-02-04 18:57:30|2203.2|2195.2|2202.2|2194.2|2203.2|2195.2|2202.1|2194.1|1
1770231460000|2026-02-04 18:57:40|2199|2197.5|2202.1|2194.1|2202.2|2197.5|2199|2194.1|0
1770231470000|2026-02-04 18:57:50|2198.9|2197.4|2203|2195|2203|2197.4|2198.9|2195|1
1770231480000|2026-02-04 18:58:00|2203.2|2195.2|2203.3|2195.3|2203.7|2199|2200.5|2195.2|0
1770231490000|2026-02-04 18:58:10|2203|2195|2202.4|2194.4|2203|2195|2202.4|2194.4|0
1770231500000|2026-02-04 18:58:20|2202.5|2194.5|2202.4|2194.4|2202.5|2194.5|2202.4|2194.4|0
1770231510000|2026-02-04 18:58:30|2201.8|2193.8|2201.8|2193.8|2201.8|2193.8|2201.7|2193.7|1
1770231520000|2026-02-04 18:58:40|2201.6|2193.6|2204.4|2196.4|2204.4|2197.5|2198.1|2193.6|4
1770231530000|2026-02-04 18:58:50|2204.3|2196.3|2203.1|2195.1|2204.3|2196.3|2202.9|2194.9|1
1770231540000|2026-02-04 18:59:00|2203.2|2195.2|2201.9|2193.9|2203.2|2195.2|2201.9|2193.9|0
1770231550000|2026-02-04 18:59:10|2202|2194|2199.2|2191.2|2202|2194|2199.2|2191.2|1
1770231560000|2026-02-04 18:59:20|2199.3|2191.3|2198.3|2190.3|2199.4|2191.4|2198.3|2190.3|0
1770231570000|2026-02-04 18:59:30|2198.2|2190.2|2198.7|2190.7|2200|2192|2198.2|2190.2|1
1770231580000|2026-02-04 18:59:40|2198.6|2190.6|2198.2|2190.2|2198.6|2190.6|2198.2|2190.2|0
1770231590000|2026-02-04 18:59:50|2198.5|2190.5|2198.3|2190.3|2199.2|2191.2|2198.2|2190.2|1
1770231600000|2026-02-04 19:00:00|2199.3|2191.3|2200|2192|2200.1|2192.1|2197.8|2189.8|5
1770231610000|2026-02-04 19:00:10|2199.8|2191.8|2198.6|2190.6|2200|2192|2198.4|2190.4|0
1770231620000|2026-02-04 19:00:20|2198|2190|2198.6|2190.6|2198.9|2190.9|2198|2190|0
1770231630000|2026-02-04 19:00:30|2198.5|2190.5|2198.7|2190.7|2198.7|2190.7|2198.2|2190.2|0
1770231640000|2026-02-04 19:00:40|2198.8|2190.8|2198.4|2190.4|2198.8|2190.8|2198.4|2190.4|0
1770231650000|2026-02-04 19:00:50|2198.5|2190.5|2198.5|2190.5|2198.6|2190.6|2198.3|2190.3|0
1770231660000|2026-02-04 19:01:00|2198.7|2190.7|2198.8|2190.8|2198.8|2193.7|2195.2|2190.5|0
1770231670000|2026-02-04 19:01:10|2198.9|2190.9|2201.8|2193.8|2201.8|2194.5|2195.7|2190.5|9
1770231680000|2026-02-04 19:01:20|2201.6|2193.6|2200.7|2192.7|2201.7|2193.7|2200.5|2192.5|1
1770231690000|2026-02-04 19:01:30|2200.8|2192.8|2198.1|2196.6|2201.3|2196.6|2198.1|2192.8|0
1770231700000|2026-02-04 19:01:40|2198.2|2196.7|2200.7|2192.7|2200.8|2196.7|2198.2|2192.7|1
1770231710000|2026-02-04 19:01:50|2200.8|2192.8|2203.1|2195.1|2204|2196.5|2197.9|2192.8|3
1770231720000|2026-02-04 19:02:00|2203.3|2195.3|2203.9|2195.9|2204.7|2196.7|2203|2195|2
1770231730000|2026-02-04 19:02:10|2204|2196|2203.1|2195.1|2204.3|2196.3|2203.1|2195.1|0
1770231740000|2026-02-04 19:02:20|2202.7|2194.7|2202.1|2194.1|2202.9|2194.9|2201.2|2193.2|0
1770231750000|2026-02-04 19:02:30|2202.3|2194.3|2201.5|2193.5|2202.6|2194.6|2201.5|2193.5|0
1770231760000|2026-02-04 19:02:40|2201.4|2193.4|2201.9|2193.9|2201.9|2193.9|2201.2|2193.2|0
1770231770000|2026-02-04 19:02:50|2202|2194|2201.9|2193.9|2202|2197.4|2198.9|2193.5|0
1770231780000|2026-02-04 19:03:00|2202.2|2194.2|2202.2|2194.2|2203.9|2199.2|2199.1|2194.2|4
1770231790000|2026-02-04 19:03:10|2202.5|2194.5|2204.8|2196.8|2205.1|2197.1|2202.4|2194.4|2
1770231800000|2026-02-04 19:03:20|2204.7|2196.7|2206.4|2198.4|2206.6|2198.6|2204.7|2196.7|5
1770231810000|2026-02-04 19:03:30|2206.6|2198.6|2205.7|2197.7|2206.7|2198.7|2205.5|2197.5|0
1770231820000|2026-02-04 19:03:40|2205.8|2197.8|2202.4|2194.4|2205.9|2197.9|2202.4|2194.4|0
1770231830000|2026-02-04 19:03:50|2202|2194|2203.7|2195.7|2203.7|2195.7|2202|2194|3
1770231840000|2026-02-04 19:04:00|2203.5|2195.5|2200.4|2192.4|2203.6|2195.6|2200.4|2192.4|2
1770231850000|2026-02-04 19:04:10|2200.3|2192.3|2204|2196|2204.2|2196.2|2199.9|2191.9|1
1770231860000|2026-02-04 19:04:20|2203.9|2195.9|2203|2195|2205|2197|2202.8|2194.8|1
1770231870000|2026-02-04 19:04:30|2202.9|2194.9|2201.8|2193.8|2202.9|2194.9|2201.6|2193.6|0
1770231880000|2026-02-04 19:04:40|2201.9|2193.9|2197.9|2189.9|2202.3|2194.3|2192.6|2184.6|12
1770231890000|2026-02-04 19:04:50|2198.4|2190.4|2193.3|2185.3|2198.4|2190.4|2193.3|2185.3|0
1770231900000|2026-02-04 19:05:00|2193.4|2185.4|2194.5|2186.5|2195|2187|2192.9|2184.9|3
1770231910000|2026-02-04 19:05:10|2194.8|2186.8|2197.5|2189.5|2197.6|2189.6|2194.5|2186.5|2
1770231920000|2026-02-04 19:05:20|2197.4|2189.4|2197.9|2189.9|2197.9|2189.9|2196.9|2188.9|0
1770231930000|2026-02-04 19:05:30|2198.1|2190.1|2199.3|2191.3|2199.4|2191.4|2198.1|2190.1|2
1770231940000|2026-02-04 19:05:40|2199.2|2191.2|2200.1|2192.1|2200.3|2192.3|2199.2|2191.2|0
1770231950000|2026-02-04 19:05:50|2200.2|2192.2|2199.8|2191.8|2200.3|2192.3|2199.2|2191.2|1
1770231960000|2026-02-04 19:06:00|2200|2192|2200.3|2192.3|2202.4|2194.4|2200|2192|2
1770231970000|2026-02-04 19:06:10|2200.1|2192.1|2202.6|2194.6|2203.1|2196.3|2197.8|2192.1|1
1770231980000|2026-02-04 19:06:20|2202.7|2194.7|2202.9|2194.9|2203|2195|2202.6|2194.6|0
1770231990000|2026-02-04 19:06:30|2202.8|2194.8|2204.3|2196.3|2204.3|2196.3|2202.6|2194.6|3
1770232000000|2026-02-04 19:06:40|2203.6|2195.6|2204.1|2196.1|2204.2|2196.2|2203.6|2195.6|0
1770232010000|2026-02-04 19:06:50|2204.2|2196.2|2203.2|2195.2|2204.5|2199.8|2201.3|2195.2|0
1770232020000|2026-02-04 19:07:00|2203.4|2195.4|2204.8|2196.8|2205.6|2199.9|2201.1|2195.4|3
1770232030000|2026-02-04 19:07:10|2205.5|2197.5|2203.6|2195.6|2206.2|2198.2|2203.6|2195.6|2
1770232040000|2026-02-04 19:07:20|2203.4|2195.4|2202.8|2194.8|2203.5|2195.5|2202.5|2194.5|0
1770232050000|2026-02-04 19:07:30|2202.5|2194.5|2202.3|2194.3|2202.8|2194.8|2202.3|2194.3|0
1770232060000|2026-02-04 19:07:40|2202|2194|2201.7|2193.7|2202.3|2194.3|2201.7|2193.7|0
1770232070000|2026-02-04 19:07:50|2201.9|2193.9|2201.9|2193.9|2201.9|2193.9|2201.8|2193.8|0
1770232080000|2026-02-04 19:08:00|2201.8|2193.8|2205|2197|2205.5|2197.5|2201.8|2193.8|1
1770232090000|2026-02-04 19:08:10|2205.3|2197.3|2206.1|2198.1|2207|2199|2205.3|2197.3|1
1770232100000|2026-02-04 19:08:20|2206.2|2198.2|2206|2198|2206.2|2198.2|2205.6|2197.6|0
1770232110000|2026-02-04 19:08:30|2206.2|2198.2|2207.3|2199.3|2208.6|2203.2|2203.3|2198|3
1770232120000|2026-02-04 19:08:40|2207.1|2199.1|2207.1|2199.1|2207.5|2199.5|2207|2199|0
1770232130000|2026-02-04 19:08:50|2207|2199|2207.1|2199.1|2207.1|2199.1|2207|2199|0
1770232140000|2026-02-04 19:09:00|2207.2|2199.2|2207.3|2199.3|2207.3|2202.9|2204.4|2198.6|2
1770232150000|2026-02-04 19:09:10|2207.2|2199.2|2207|2199|2207.2|2199.2|2207|2199|0
1770232160000|2026-02-04 19:09:20|2206.9|2198.9|2205.8|2197.8|2206.9|2198.9|2205.8|2197.8|0
1770232170000|2026-02-04 19:09:30|2205.7|2197.7|2204.8|2196.8|2205.7|2197.7|2204.8|2196.8|0
1770232180000|2026-02-04 19:09:40|2204.7|2196.7|2204.4|2196.4|2204.7|2196.7|2204.4|2196.4|0
1770232190000|2026-02-04 19:09:50|2204.5|2196.5|2204.5|2196.5|2204.5|2196.5|2204.4|2196.4|0
1770232200000|2026-02-04 19:10:00|2205|2197|2206.4|2198.4|2206.4|2198.4|2205|2197|4
1770232210000|2026-02-04 19:10:10|2206.5|2198.5|2208.1|2200.1|2208.3|2200.3|2206.5|2198.5|1
1770232220000|2026-02-04 19:10:20|2208.4|2200.4|2208.5|2200.5|2208.6|2200.6|2208.1|2200.1|0
1770232230000|2026-02-04 19:10:30|2208.2|2200.2|2207.1|2199.1|2208.2|2200.2|2206.5|2198.5|1
1770232240000|2026-02-04 19:10:40|2206.8|2198.8|2207.2|2199.2|2207.2|2199.2|2206.8|2198.8|0
1770232260000|2026-02-04 19:11:00|2206.9|2198.9|2208.6|2200.6|2208.6|2200.6|2206.9|2198.9|1
1770232270000|2026-02-04 19:11:10|2208.7|2200.7|2208.9|2200.9|2208.9|2200.9|2208.7|2200.7|0
1770232280000|2026-02-04 19:11:20|2209|2201|2208.7|2200.7|2209|2201|2208.6|2200.6|0
1770232290000|2026-02-04 19:11:30|2208.1|2200.1|2207.3|2199.3|2208.3|2200.3|2207.1|2199.1|0
1770232300000|2026-02-04 19:11:40|2207.4|2199.4|2207.8|2199.8|2207.8|2199.8|2207.4|2199.4|0
1770232310000|2026-02-04 19:11:50|2207.9|2199.9|2208|2200|2208|2200|2207.9|2199.9|0
1770232320000|2026-02-04 19:12:00|2204.8|2203.3|2210.9|2202.9|2210.9|2203.4|2204.8|2201|2
1770232340000|2026-02-04 19:12:20|2210.6|2202.6|2208.9|2200.9|2211.1|2203.1|2208.8|2200.8|5
1770232350000|2026-02-04 19:12:30|2209.5|2201.5|2211.7|2203.7|2211.7|2203.7|2208.8|2200.8|3
1770232360000|2026-02-04 19:12:40|2211.8|2203.8|2210.9|2202.9|2212.9|2204.9|2210.9|2202.9|4
1770232370000|2026-02-04 19:12:50|2210.8|2202.8|2211.4|2203.4|2211.4|2203.4|2210.8|2202.8|0
1770232380000|2026-02-04 19:13:00|2211.5|2203.5|2211.8|2203.8|2212.3|2204.3|2211.5|2203.5|3
1770232390000|2026-02-04 19:13:10|2212.4|2204.4|2212.1|2204.1|2213.6|2205.6|2211.4|2203.4|1
1770232400000|2026-02-04 19:13:20|2211.5|2203.5|2210.7|2202.7|2211.6|2203.6|2210.7|2202.7|0
1770232410000|2026-02-04 19:13:30|2210.8|2202.8|2210.8|2202.8|2211|2203|2210.6|2202.6|0
1770232420000|2026-02-04 19:13:40|2210.7|2202.7|2210.2|2202.2|2211|2203|2210.2|2202.2|1
1770232430000|2026-02-04 19:13:50|2210|2202|2210.5|2202.5|2210.6|2202.6|2210|2202|0
1770232440000|2026-02-04 19:14:00|2210.7|2202.7|2209.7|2201.7|2210.9|2206.2|2207.7|2201.7|4
1770232450000|2026-02-04 19:14:10|2210|2202|2211.7|2203.7|2211.7|2206.3|2207.8|2202|1
1770232460000|2026-02-04 19:14:20|2211.2|2203.2|2211.8|2203.8|2211.8|2203.8|2211.2|2203.2|0
1770232470000|2026-02-04 19:14:30|2211.7|2203.7|2212.2|2204.2|2212.6|2204.6|2211.6|2203.6|0
1770232480000|2026-02-04 19:14:40|2212|2204|2212.3|2204.3|2212.4|2204.4|2212|2204|0
1770232490000|2026-02-04 19:14:50|2212.4|2204.4|2212.2|2204.2|2212.4|2204.4|2211.4|2203.4|0
1770232500000|2026-02-04 19:15:00|2211.9|2203.9|2215.4|2207.4|2215.4|2207.8|2209|2203.2|2
1770232510000|2026-02-04 19:15:10|2214.9|2206.9|2215.8|2207.8|2216|2208|2213.8|2205.8|1
1770232520000|2026-02-04 19:15:20|2216|2208|2216.5|2208.5|2216.8|2208.8|2216|2208|0
1770232530000|2026-02-04 19:15:30|2216.2|2208.2|2214.5|2206.5|2216.2|2208.2|2214|2206|2
1770232540000|2026-02-04 19:15:40|2213.8|2205.8|2213.2|2205.2|2214.8|2206.8|2213|2205|0
1770232550000|2026-02-04 19:15:50|2213.3|2205.3|2212.8|2204.8|2213.3|2205.3|2212.8|2204.8|0
1770232560000|2026-02-04 19:16:00|2212|2204|2211.8|2203.8|2212.3|2204.3|2211.8|2203.8|0
1770232570000|2026-02-04 19:16:10|2211.6|2203.6|2211|2203|2211.8|2203.8|2210.6|2202.6|3
1770232580000|2026-02-04 19:16:20|2210.8|2202.8|2210.4|2202.4|2210.9|2202.9|2210.2|2202.2|0
1770232590000|2026-02-04 19:16:30|2210.5|2202.5|2210.7|2202.7|2210.9|2202.9|2209.8|2201.8|0
1770232600000|2026-02-04 19:16:40|2210.6|2202.6|2210.7|2202.7|2210.9|2202.9|2210.2|2202.2|0
1770232610000|2026-02-04 19:16:50|2210.8|2202.8|2210.7|2202.7|2210.9|2202.9|2210.5|2202.5|0
1770232620000|2026-02-04 19:17:00|2210.6|2202.6|2208.9|2200.9|2210.6|2202.6|2208.6|2200.6|0
1770232630000|2026-02-04 19:17:10|2208.5|2200.5|2208.9|2200.9|2208.9|2204.1|2205.6|2200.5|1
1770232640000|2026-02-04 19:17:20|2209|2201|2208.7|2207.2|2211.9|2207.2|2208.7|2201|3
1770232650000|2026-02-04 19:17:30|2211.9|2203.9|2210.6|2202.6|2211.9|2203.9|2210|2202|4
1770232660000|2026-02-04 19:17:40|2209.9|2201.9|2209.2|2201.2|2209.9|2204.6|2206.1|2201|0
1770232670000|2026-02-04 19:17:50|2206.1|2204.6|2209.9|2201.9|2210.4|2204.6|2206.1|2201.8|4
1770232680000|2026-02-04 19:18:00|2209.8|2201.8|2211.7|2203.7|2212.2|2205|2206.5|2201.1|6
1770232690000|2026-02-04 19:18:10|2211.8|2203.8|2210.9|2202.9|2213|2206.5|2208|2202.9|1
1770232700000|2026-02-04 19:18:20|2209.7|2201.7|2209.7|2201.7|2210|2202|2209.4|2201.4|1
1770232710000|2026-02-04 19:18:30|2209.6|2201.6|2209.7|2201.7|2209.7|2201.7|2209.4|2201.4|0
1770232720000|2026-02-04 19:18:40|2209.6|2201.6|2209.6|2201.6|2209.7|2201.7|2209.6|2201.6|0
1770232730000|2026-02-04 19:18:50|2209.7|2201.7|2211.7|2203.7|2211.7|2206|2207.5|2201.7|3
1770232740000|2026-02-04 19:19:00|2213.2|2205.2|2212.4|2204.4|2213.2|2205.2|2212.1|2204.1|2
1770232750000|2026-02-04 19:19:10|2212.5|2204.5|2212.7|2204.7|2212.8|2204.8|2212.4|2204.4|1
1770232760000|2026-02-04 19:19:20|2212.6|2204.6|2211.5|2203.5|2212.6|2204.6|2211.2|2203.2|1
1770232780000|2026-02-04 19:19:40|2211.4|2203.4|2211.4|2203.4|2211.4|2203.4|2211|2203|0
1770232800000|2026-02-04 19:20:00|2211|2203|2209.9|2201.9|2211|2203|2209.8|2201.8|0
1770232810000|2026-02-04 19:20:10|2209.4|2201.4|2209.2|2201.2|2209.8|2201.8|2208.9|2200.9|0
1770232820000|2026-02-04 19:20:20|2209.1|2201.1|2209.2|2201.2|2209.2|2201.2|2209.1|2201.1|0
1770232830000|2026-02-04 19:20:30|2209.5|2201.5|2208.7|2200.7|2209.5|2201.5|2208.7|2200.7|0
1770232840000|2026-02-04 19:20:40|2209|2201|2207.5|2199.5|2209|2201|2207.5|2199.5|0
1770232850000|2026-02-04 19:20:50|2207.4|2199.4|2207.4|2199.4|2207.4|2199.4|2207.4|2199.4|0
1770232860000|2026-02-04 19:21:00|2207.5|2199.5|2205.7|2197.7|2207.5|2199.5|2205.7|2197.7|2
1770232870000|2026-02-04 19:21:10|2205.8|2197.8|2206.1|2198.1|2206.8|2198.8|2204.5|2196.5|1
1770232880000|2026-02-04 19:21:20|2206.3|2198.3|2205.5|2197.5|2206.3|2198.3|2205.5|2197.5|0
1770232890000|2026-02-04 19:21:30|2205.6|2197.6|2204.6|2196.6|2205.6|2197.6|2204.6|2196.6|0
1770232900000|2026-02-04 19:21:40|2204.5|2196.5|2204.4|2196.4|2204.5|2196.5|2204.4|2196.4|0
1770232920000|2026-02-04 19:22:00|2204.5|2196.5|2203.3|2195.3|2205|2197|2203.1|2195.1|6
1770232930000|2026-02-04 19:22:10|2203.2|2195.2|2203.2|2195.2|2203.3|2195.3|2203|2195|0
1770232940000|2026-02-04 19:22:20|2203|2195|2202.9|2194.9|2203.3|2195.3|2202.4|2194.4|2
1770232950000|2026-02-04 19:22:30|2202.8|2194.8|2202.6|2194.6|2202.9|2194.9|2202.4|2194.4|1
1770232960000|2026-02-04 19:22:40|2202.7|2194.7|2202.7|2194.7|2202.7|2194.7|2202.6|2194.6|0
1770232970000|2026-02-04 19:22:50|2202.8|2194.8|2202.7|2194.7|2202.8|2194.8|2202.7|2194.7|0
1770232980000|2026-02-04 19:23:00|2200.8|2199.3|2202.1|2194.1|2202.8|2199.3|2200.8|2193.8|2
1770232990000|2026-02-04 19:23:10|2202.8|2194.8|2202.9|2194.9|2202.9|2194.9|2202.8|2194.8|0
1770233000000|2026-02-04 19:23:20|2203|2195|2206.9|2198.9|2207.7|2199.7|2203|2195|4
1770233010000|2026-02-04 19:23:30|2207.1|2199.1|2208|2200|2208|2200|2206.9|2198.9|0
1770233020000|2026-02-04 19:23:40|2207.9|2199.9|2208.1|2200.1|2208.1|2200.1|2207.9|2199.9|1
1770233030000|2026-02-04 19:23:50|2208.3|2200.3|2207.9|2199.9|2208.3|2200.3|2207.9|2199.9|0
1770233040000|2026-02-04 19:24:00|2208|2200|2207.7|2199.7|2208|2200|2207.4|2199.4|0
1770233050000|2026-02-04 19:24:10|2207.6|2199.6|2207.9|2199.9|2208.1|2200.1|2207.3|2199.3|0
1770233070000|2026-02-04 19:24:30|2207.8|2199.8|2208.2|2200.2|2208.2|2200.2|2207.4|2199.4|0
1770233080000|2026-02-04 19:24:40|2205.1|2203.6|2210|2202|2210|2203.6|2205.1|2201.7|2
1770233090000|2026-02-04 19:24:50|2209.9|2201.9|2208.3|2200.3|2210|2202|2208.3|2200.3|1
1770233100000|2026-02-04 19:25:00|2208.2|2200.2|2209.7|2201.7|2209.7|2201.7|2208.2|2200.2|1
1770233110000|2026-02-04 19:25:10|2209.6|2201.6|2209.6|2201.6|2209.7|2201.7|2209.5|2201.5|0
1770233120000|2026-02-04 19:25:20|2209.5|2201.5|2211.4|2203.4|2212.6|2204.6|2209.5|2201.5|6
1770233130000|2026-02-04 19:25:30|2211.5|2203.5|2212.2|2204.2|2212.7|2204.7|2211.2|2203.2|0
1770233140000|2026-02-04 19:25:40|2211.8|2203.8|2210.5|2202.5|2211.8|2203.8|2210.5|2202.5|0
1770233150000|2026-02-04 19:25:50|2210.6|2202.6|2211.1|2203.1|2211.1|2203.1|2210.5|2202.5|0
1770233160000|2026-02-04 19:26:00|2211|2203|2209.5|2201.5|2211|2203|2209.1|2201.1|0
1770233170000|2026-02-04 19:26:10|2209.6|2201.6|2209.3|2201.3|2209.6|2201.6|2209.1|2201.1|0
1770233180000|2026-02-04 19:26:20|2209.6|2201.6|2208.2|2200.2|2209.6|2201.6|2207.7|2199.7|1
1770233190000|2026-02-04 19:26:30|2208.1|2200.1|2208.1|2200.1|2208.4|2200.4|2207.7|2199.7|0
1770233200000|2026-02-04 19:26:40|2208.3|2200.3|2205.4|2203.9|2208.3|2203.9|2205.4|2200|0
1770233210000|2026-02-04 19:26:50|2208.3|2200.3|2211|2203|2211.2|2203.8|2205.3|2200.3|9
1770233220000|2026-02-04 19:27:00|2210.8|2202.8|2210.2|2202.2|2210.8|2202.8|2210|2202|0
1770233230000|2026-02-04 19:27:10|2210.1|2202.1|2210.7|2202.7|2210.7|2202.7|2210.1|2202.1|0
1770233240000|2026-02-04 19:27:20|2210.5|2202.5|2211.9|2203.9|2212.7|2204.7|2210.5|2202.5|4
1770233250000|2026-02-04 19:27:30|2211.6|2203.6|2212.1|2204.1|2212.2|2204.2|2211.6|2203.6|0
1770233260000|2026-02-04 19:27:40|2212.2|2204.2|2212.2|2204.2|2212.3|2204.3|2211.9|2203.9|0
1770233270000|2026-02-04 19:27:50|2212.1|2204.1|2209.2|2207.7|2212.2|2207.7|2209.2|2203.9|1
1770233280000|2026-02-04 19:28:00|2212.2|2204.2|2212.3|2204.3|2212.3|2204.3|2212|2204|0
1770233300000|2026-02-04 19:28:20|2212.2|2204.2|2212.2|2204.2|2212.3|2204.3|2212.2|2204.2|0
1770233310000|2026-02-04 19:28:30|2208.8|2207.3|2211.1|2203.1|2211.1|2207.3|2208.8|2202.6|2
1770233330000|2026-02-04 19:28:50|2208.5|2207|2208.1|2206.6|2211.3|2207|2208.1|2203.2|1
1770233340000|2026-02-04 19:29:00|2208.3|2206.8|2211.5|2203.5|2211.5|2207.2|2208.3|2203.2|3
1770233350000|2026-02-04 19:29:10|2211.6|2203.6|2211.5|2203.5|2211.6|2203.6|2211.5|2203.5|0
1770233360000|2026-02-04 19:29:20|2210.7|2202.7|2210.2|2202.2|2210.7|2202.7|2210.1|2202.1|1
1770233370000|2026-02-04 19:29:30|2210.3|2202.3|2210.5|2202.5|2210.7|2202.7|2210.2|2202.2|0
1770233380000|2026-02-04 19:29:40|2210.6|2202.6|2208.7|2200.7|2210.6|2202.6|2208.7|2200.7|1
1770233390000|2026-02-04 19:29:50|2208.5|2200.5|2207.7|2199.7|2208.9|2200.9|2207.7|2199.7|1
1770233400000|2026-02-04 19:30:00|2207.5|2199.5|2208.2|2200.2|2208.2|2203.8|2204.9|2199.5|5
1770233410000|2026-02-04 19:30:10|2205.2|2203.7|2210.3|2202.3|2210.3|2205.1|2205.2|2202.2|3
1770233420000|2026-02-04 19:30:20|2210.1|2202.1|2210.2|2202.2|2210.2|2202.2|2209.9|2201.9|0
1770233430000|2026-02-04 19:30:30|2210.3|2202.3|2209.6|2201.6|2210.4|2202.4|2209|2201|0
1770233440000|2026-02-04 19:30:40|2209.4|2201.4|2208.4|2200.4|2209.4|2201.4|2208.2|2200.2|0
1770233450000|2026-02-04 19:30:50|2208.2|2200.2|2208.5|2200.5|2208.5|2200.5|2208.2|2200.2|0
1770233460000|2026-02-04 19:31:00|2208.2|2200.2|2207.3|2199.3|2208.5|2200.5|2206.5|2198.5|3
1770233470000|2026-02-04 19:31:10|2207.4|2199.4|2207.4|2199.4|2207.4|2199.4|2207.3|2199.3|0
1770233480000|2026-02-04 19:31:20|2204.1|2202.6|2205.8|2197.8|2207.3|2202.6|2204.1|2197.8|3
1770233490000|2026-02-04 19:31:30|2205.9|2197.9|2205.3|2197.3|2206.5|2198.5|2205.1|2197.1|0
1770233500000|2026-02-04 19:31:40|2205.4|2197.4|2204.8|2196.8|2205.7|2197.7|2204.3|2196.3|0
1770233510000|2026-02-04 19:31:50|2205.1|2197.1|2204.3|2196.3|2205.2|2197.2|2203.7|2195.7|0
1770233520000|2026-02-04 19:32:00|2204.5|2196.5|2204.2|2196.2|2204.6|2196.6|2204|2196|0
1770233530000|2026-02-04 19:32:10|2204.3|2196.3|2203.7|2195.7|2204.4|2196.4|2203.4|2195.4|0
1770233540000|2026-02-04 19:32:20|2203.4|2195.4|2202.6|2194.6|2203.4|2195.4|2202.5|2194.5|0
1770233550000|2026-02-04 19:32:30|2202.7|2194.7|2202.2|2194.2|2202.7|2194.7|2202|2194|0
1770233560000|2026-02-04 19:32:40|2202|2194|2202.2|2194.2|2202.3|2194.3|2201.4|2193.4|1
1770233570000|2026-02-04 19:32:50|2202.3|2194.3|2202.4|2194.4|2202.5|2197.8|2199.3|2193.9|0
1770233580000|2026-02-04 19:33:00|2199.4|2197.9|2199.4|2197.9|2202.5|2198|2199.3|2194.1|0
1770233590000|2026-02-04 19:33:10|2199.8|2198.3|2205.5|2197.5|2205.5|2198.3|2199.5|2197.3|6
1770233600000|2026-02-04 19:33:20|2206.3|2198.3|2205.9|2197.9|2206.6|2202.6|2204.1|2197.8|5
1770233610000|2026-02-04 19:33:30|2206|2198|2206.1|2198.1|2206.4|2201.7|2203.2|2197.6|0
1770233620000|2026-02-04 19:33:40|2206|2198|2206.1|2198.1|2206.4|2198.4|2205.9|2197.9|0
1770233630000|2026-02-04 19:33:50|2206.2|2198.2|2206.3|2198.3|2206.4|2198.4|2206.1|2198.1|1
1770233640000|2026-02-04 19:34:00|2206.4|2198.4|2205.4|2197.4|2206.4|2201.9|2203.3|2197.3|2
1770233650000|2026-02-04 19:34:10|2205.3|2197.3|2206|2198|2206.3|2198.3|2204.8|2196.8|0
1770233660000|2026-02-04 19:34:20|2206.1|2198.1|2205.8|2197.8|2206.3|2201.6|2203.1|2197.4|0
1770233670000|2026-02-04 19:34:30|2205.7|2197.7|2204.3|2196.3|2206|2198|2203.9|2195.9|2
1770233680000|2026-02-04 19:34:40|2203.9|2195.9|2205.3|2197.3|2205.5|2197.5|2203.9|2195.9|1
1770233690000|2026-02-04 19:34:50|2205.2|2197.2|2205.1|2197.1|2205.4|2197.4|2205|2197|0
1770233700000|2026-02-04 19:35:00|2205.3|2197.3|2205.3|2197.3|2205.4|2200.8|2202.2|2197.2|0
1770233710000|2026-02-04 19:35:10|2205.4|2197.4|2210.3|2202.3|2210.3|2202.3|2202.3|2197.4|5
1770233720000|2026-02-04 19:35:20|2210.1|2202.1|2211.4|2203.4|2211.5|2203.5|2210.1|2202.1|0
1770233730000|2026-02-04 19:35:30|2211.3|2203.3|2210.3|2202.3|2211.5|2203.5|2210.3|2202.3|1
1770233740000|2026-02-04 19:35:40|2210.4|2202.4|2210.6|2202.6|2210.6|2202.6|2209.8|2201.8|1
1770233750000|2026-02-04 19:35:50|2210.4|2202.4|2210.7|2202.7|2210.8|2206.1|2207.6|2202.1|0
1770233760000|2026-02-04 19:36:00|2210.6|2202.6|2210.5|2202.5|2210.8|2202.8|2209.6|2201.6|0
1770233770000|2026-02-04 19:36:10|2210.6|2202.6|2210.2|2202.2|2210.7|2202.7|2209.6|2201.6|1
1770233780000|2026-02-04 19:36:20|2210|2202|2210.3|2202.3|2210.6|2202.6|2209.7|2201.7|0
1770233790000|2026-02-04 19:36:30|2210.2|2202.2|2210.6|2202.6|2210.6|2206|2207.4|2201.8|0
1770233800000|2026-02-04 19:36:40|2210.4|2202.4|2210.6|2202.6|2210.6|2202.6|2210.4|2202.4|0
1770233810000|2026-02-04 19:36:50|2207.4|2205.9|2210.5|2202.5|2210.6|2205.9|2207.4|2202.3|0
1770233820000|2026-02-04 19:37:00|2210.6|2202.6|2207.4|2205.9|2210.6|2205.9|2207.3|2202.6|0
1770233830000|2026-02-04 19:37:10|2207.2|2205.7|2209.9|2201.9|2210.2|2205.7|2207.2|2201.9|2
1770233840000|2026-02-04 19:37:20|2209.5|2201.5|2207|2205.5|2210.2|2205.6|2207|2201.5|0
1770233850000|2026-02-04 19:37:30|2207.3|2205.8|2206.9|2205.4|2210.2|2205.8|2206.9|2202.2|1
1770233860000|2026-02-04 19:37:40|2207|2205.5|2208.8|2207.3|2211.8|2207.4|2206.7|2201.8|1
1770233870000|2026-02-04 19:37:50|2211.8|2203.8|2212.7|2204.7|2214|2208.7|2208.6|2203.8|3
1770233880000|2026-02-04 19:38:00|2212.9|2204.9|2212.7|2204.7|2213|2205|2212.6|2204.6|1
1770233890000|2026-02-04 19:38:10|2212.8|2204.8|2215.2|2207.2|2215.2|2207.2|2212.6|2204.6|1
1770233900000|2026-02-04 19:38:20|2215.1|2207.1|2214.7|2206.7|2215.3|2207.3|2214.6|2206.6|0
1770233910000|2026-02-04 19:38:30|2214.6|2206.6|2214.6|2206.6|2214.7|2206.7|2214.4|2206.4|0
1770233920000|2026-02-04 19:38:40|2214.4|2206.4|2213.6|2205.6|2214.4|2206.4|2213.5|2205.5|0
1770233930000|2026-02-04 19:38:50|2213.3|2205.3|2212.9|2204.9|2213.3|2205.3|2212.9|2204.9|1
1770233940000|2026-02-04 19:39:00|2209.9|2208.4|2212.9|2204.9|2213|2208.6|2209.8|2204.9|0
1770233950000|2026-02-04 19:39:10|2213|2205|2213|2205|2213|2205|2212.9|2204.9|0
1770233960000|2026-02-04 19:39:20|2212.9|2204.9|2212.9|2204.9|2213|2208.2|2209.6|2204.9|0
1770233970000|2026-02-04 19:39:30|2209.7|2208.2|2214.4|2206.4|2214.7|2208.2|2209.7|2206.4|3
1770233980000|2026-02-04 19:39:40|2214.5|2206.5|2214.5|2206.5|2214.5|2206.5|2212.8|2204.8|1
1770233990000|2026-02-04 19:39:50|2214.6|2206.6|2213.1|2205.1|2214.6|2206.6|2213.1|2205.1|0
1770234000000|2026-02-04 19:40:00|2213.7|2205.7|2210.9|2202.9|2213.7|2205.7|2210.8|2202.8|0
1770234010000|2026-02-04 19:40:10|2211|2203|2210.8|2202.8|2211|2206.3|2207.8|2202.6|0
1770234020000|2026-02-04 19:40:20|2210.9|2202.9|2212.9|2204.9|2212.9|2206.6|2207.8|2202.8|2
1770234030000|2026-02-04 19:40:30|2212.8|2204.8|2214.6|2206.6|2214.7|2206.7|2212.7|2204.7|0
1770234040000|2026-02-04 19:40:40|2214.3|2206.3|2214.4|2206.4|2214.4|2206.4|2213.4|2205.4|0
1770234050000|2026-02-04 19:40:50|2214.6|2206.6|2214.6|2206.6|2214.7|2206.7|2214.2|2206.2|0
1770234060000|2026-02-04 19:41:00|2214.4|2206.4|2214|2206|2214.4|2209.4|2210.8|2205.9|0
1770234070000|2026-02-04 19:41:10|2213.9|2205.9|2212.8|2204.8|2213.9|2208.4|2209.9|2204.3|1
1770234080000|2026-02-04 19:41:20|2213|2205|2213.1|2205.1|2213.1|2208.5|2210|2204.9|0
1770234090000|2026-02-04 19:41:30|2213|2205|2213.1|2205.1|2213.1|2208.5|2209.9|2205|0
1770234100000|2026-02-04 19:41:40|2213|2205|2212.7|2204.7|2213.1|2208.4|2209.7|2204.6|0
1770234110000|2026-02-04 19:41:50|2212.8|2204.8|2212.7|2204.7|2212.8|2204.8|2212.4|2204.4|0
1770234120000|2026-02-04 19:42:00|2209.5|2208|2211.6|2203.6|2212.6|2208|2209.5|2203.6|2
1770234130000|2026-02-04 19:42:10|2211.4|2203.4|2211|2203|2211.4|2203.4|2210.9|2202.9|0
1770234140000|2026-02-04 19:42:20|2211.1|2203.1|2211.2|2203.2|2211.3|2203.3|2211|2203|1
1770234150000|2026-02-04 19:42:30|2211.1|2203.1|2215.1|2207.1|2215.1|2207.2|2208.6|2203.1|6
1770234160000|2026-02-04 19:42:40|2215.2|2207.2|2213.9|2205.9|2215.2|2209.5|2211|2205.4|0
1770234170000|2026-02-04 19:42:50|2213.6|2205.6|2208.9|2207.4|2213.6|2207.5|2208.9|2204.4|0
1770234180000|2026-02-04 19:43:00|2209|2207.5|2207.6|2206.1|2211.5|2207.5|2207.5|2202.5|2
1770234190000|2026-02-04 19:43:10|2207.5|2206|2210.6|2202.6|2210.7|2206|2207.5|2202.6|0
1770234200000|2026-02-04 19:43:20|2210.7|2202.7|2207.6|2206.1|2210.7|2206.3|2207.5|2202.4|0
1770234210000|2026-02-04 19:43:30|2213|2205|2213.3|2205.3|2213.3|2208.4|2209.7|2204.9|1
1770234220000|2026-02-04 19:43:40|2213.5|2205.5|2212.4|2204.4|2214.3|2208.9|2210.4|2204.2|2
1770234230000|2026-02-04 19:43:50|2212.2|2204.2|2212.4|2204.4|2212.6|2204.6|2211.7|2203.7|0
1770234240000|2026-02-04 19:44:00|2212.2|2204.2|2211.8|2203.8|2212.2|2204.2|2211.6|2203.6|0
1770234250000|2026-02-04 19:44:10|2209.2|2207.7|2214.1|2206.1|2214.1|2208|2209.1|2204.2|2
1770234260000|2026-02-04 19:44:20|2210.7|2209.2|2213.3|2205.3|2213.5|2209.2|2210.4|2204.8|1
1770234270000|2026-02-04 19:44:30|2213.4|2205.4|2213.5|2205.5|2213.6|2205.6|2213.3|2205.3|0
1770234280000|2026-02-04 19:44:40|2213.4|2205.4|2209.7|2208.2|2213.4|2208.4|2209.7|2204.9|0
1770234290000|2026-02-04 19:44:50|2212.8|2204.8|2210.2|2208.7|2213.3|2208.8|2210.1|2204.8|0
1770234300000|2026-02-04 19:45:00|2210.1|2208.6|2210.3|2208.8|2210.3|2208.8|2210.1|2208.6|0
1770234310000|2026-02-04 19:45:10|2210.2|2208.7|2212.8|2204.8|2213.1|2208.7|2209.9|2204.6|2
1770234320000|2026-02-04 19:45:20|2212.9|2204.9|2212.4|2204.4|2213|2208.3|2209.8|2204.4|0
1770234330000|2026-02-04 19:45:30|2211.9|2203.9|2209.3|2207.8|2212.4|2208|2209.2|2203.9|0
1770234340000|2026-02-04 19:45:40|2209.2|2207.7|2208.9|2207.4|2212.2|2207.7|2208.9|2204.1|0
1770234350000|2026-02-04 19:45:50|2209|2207.5|2213.9|2205.9|2214|2208.2|2209|2204.1|3
1770234360000|2026-02-04 19:46:00|2214|2206|2211.3|2209.8|2214.3|2209.8|2211.3|2205.9|1
1770234370000|2026-02-04 19:46:10|2212|2210.5|2214.2|2212.7|2217.2|2212.7|2212|2208.5|3
1770234380000|2026-02-04 19:46:20|2217.2|2209.2|2214.3|2212.8|2217.2|2212.8|2214|2209.2|3
1770234390000|2026-02-04 19:46:30|2214.2|2212.7|2217.6|2209.6|2218.6|2212.8|2214.2|2209.5|2
1770234400000|2026-02-04 19:46:40|2217.5|2209.5|2217.3|2209.3|2217.6|2209.6|2217.3|2209.3|0
1770234410000|2026-02-04 19:46:50|2217.5|2209.5|2217.6|2209.6|2217.6|2209.6|2217.5|2209.5|0
1770234420000|2026-02-04 19:47:00|2218.4|2210.4|2219.3|2211.3|2219.3|2211.3|2218.3|2210.3|1
1770234430000|2026-02-04 19:47:10|2218.9|2210.9|2218.9|2210.9|2219.3|2211.3|2218.9|2210.9|0
1770234440000|2026-02-04 19:47:20|2215.2|2213.7|2218.6|2210.6|2218.9|2213.7|2215.1|2210.1|1
1770234450000|2026-02-04 19:47:30|2218.3|2210.3|2216.4|2208.4|2218.3|2213.1|2214.6|2208|1
1770234460000|2026-02-04 19:47:40|2216.3|2208.3|2217.4|2209.4|2217.4|2209.4|2216.2|2208.2|2
1770234470000|2026-02-04 19:47:50|2217.5|2209.5|2219.8|2211.8|2219.8|2213.1|2214.6|2209.4|1
1770234480000|2026-02-04 19:48:00|2219.5|2211.5|2218.6|2210.6|2219.8|2211.8|2218|2210|0
1770234490000|2026-02-04 19:48:10|2218.7|2210.7|2211.5|2203.5|2218.9|2210.9|2207.4|2199.4|14
1770234500000|2026-02-04 19:48:20|2211.3|2203.3|2212.2|2204.2|2214.9|2206.9|2211.3|2203.3|4
1770234510000|2026-02-04 19:48:30|2212.3|2204.3|2212.9|2204.9|2213.9|2205.9|2212.3|2204.3|0
1770234520000|2026-02-04 19:48:40|2212.8|2204.8|2213.7|2205.7|2213.7|2205.7|2212.8|2204.8|1
1770234530000|2026-02-04 19:48:50|2213.9|2205.9|2214.6|2206.6|2214.9|2206.9|2213.9|2205.9|1
1770234540000|2026-02-04 19:49:00|2214.7|2206.7|2211.8|2203.8|2214.8|2207.7|2209.2|2203.8|0
1770234550000|2026-02-04 19:49:10|2211.7|2203.7|2211.7|2203.7|2211.8|2203.8|2211.7|2203.7|0
1770234560000|2026-02-04 19:49:20|2211.6|2203.6|2210.3|2202.3|2211.6|2203.6|2210.3|2202.3|1
1770234570000|2026-02-04 19:49:30|2210.6|2202.6|2209.8|2201.8|2210.8|2202.8|2209.8|2201.8|0
1770234580000|2026-02-04 19:49:40|2210|2202|2213.4|2205.4|2213.4|2205.4|2210|2202|1
1770234590000|2026-02-04 19:49:50|2213.2|2205.2|2212.1|2204.1|2213.5|2205.5|2211.7|2203.7|0
1770234600000|2026-02-04 19:50:00|2212|2204|2212.3|2204.3|2212.3|2204.3|2211.5|2203.5|4
1770234610000|2026-02-04 19:50:10|2212.4|2204.4|2214.6|2206.6|2215|2207|2212.4|2204.4|2
1770234620000|2026-02-04 19:50:20|2214.7|2206.7|2217.1|2209.1|2217.3|2209.3|2214.5|2206.5|1
1770234630000|2026-02-04 19:50:30|2216.9|2208.9|2216.9|2208.9|2217.2|2209.2|2216.8|2208.8|0
1770234640000|2026-02-04 19:50:40|2216.6|2208.6|2216.4|2208.4|2216.6|2208.6|2215.9|2207.9|0
1770234650000|2026-02-04 19:50:50|2216.5|2208.5|2220.9|2212.9|2220.9|2212.9|2216.4|2208.4|10
1770234660000|2026-02-04 19:51:00|2221|2213|2219|2211|2221|2213|2218.8|2210.8|4
1770234670000|2026-02-04 19:51:10|2219.1|2211.1|2218.4|2210.4|2219.3|2211.3|2218|2210|2
1770234680000|2026-02-04 19:51:20|2218|2210|2217.9|2209.9|2218.8|2210.8|2217.9|2209.9|0
1770234690000|2026-02-04 19:51:30|2217.8|2209.8|2216.9|2208.9|2218|2210|2216.7|2208.7|0
1770234700000|2026-02-04 19:51:40|2216.8|2208.8|2216.4|2208.4|2216.9|2208.9|2216.4|2208.4|0
1770234710000|2026-02-04 19:51:50|2216.5|2208.5|2218|2210|2218|2210|2216.5|2208.5|2
1770234720000|2026-02-04 19:52:00|2218.3|2210.3|2220.5|2212.5|2220.5|2213.8|2215.3|2210.3|2
1770234730000|2026-02-04 19:52:10|2220.7|2212.7|2221.4|2213.4|2221.8|2213.8|2220.6|2212.6|2
1770234740000|2026-02-04 19:52:20|2221.6|2213.6|2223.7|2215.7|2223.7|2217.1|2218.6|2213.4|8
1770234750000|2026-02-04 19:52:30|2224.2|2216.2|2223.3|2215.3|2224.2|2216.2|2222.9|2214.9|3
1770234760000|2026-02-04 19:52:40|2223.4|2215.4|2224.2|2216.2|2224.6|2216.6|2223.3|2215.3|3
1770234770000|2026-02-04 19:52:50|2224.3|2216.3|2223.4|2215.4|2224.5|2216.5|2223.2|2215.2|0
1770234780000|2026-02-04 19:53:00|2223.5|2215.5|2223.4|2215.4|2223.5|2215.5|2223.2|2215.2|0
1770234790000|2026-02-04 19:53:10|2223.5|2215.5|2223.5|2215.5|2223.5|2215.5|2223.2|2215.2|2
1770234800000|2026-02-04 19:53:20|2220.4|2218.9|2224.4|2216.4|2224.5|2219.2|2220.4|2215.5|3
1770234810000|2026-02-04 19:53:30|2223.9|2215.9|2220.6|2212.6|2223.9|2215.9|2220.6|2212.6|13
1770234820000|2026-02-04 19:53:40|2220.8|2212.8|2221.8|2213.8|2223.1|2215.1|2220.8|2212.8|4
1770234830000|2026-02-04 19:53:50|2221.9|2213.9|2220.6|2212.6|2221.9|2213.9|2220.6|2212.6|0
1770234840000|2026-02-04 19:54:00|2220.7|2212.7|2217.8|2209.8|2220.8|2212.8|2217.8|2209.8|2
1770234850000|2026-02-04 19:54:10|2217.7|2209.7|2216.5|2208.5|2217.7|2209.7|2216.5|2208.5|1
1770234860000|2026-02-04 19:54:20|2216.2|2208.2|2215.1|2207.1|2216.2|2211|2212.5|2207.1|1
1770234870000|2026-02-04 19:54:30|2215.2|2207.2|2213.7|2205.7|2215.2|2207.2|2213.6|2205.6|1
1770234880000|2026-02-04 19:54:40|2213.8|2205.8|2213.5|2205.5|2213.9|2205.9|2213.5|2205.5|0
1770234890000|2026-02-04 19:54:50|2213.2|2205.2|2212.8|2204.8|2213.2|2205.2|2212.8|2204.8|0
1770234900000|2026-02-04 19:55:00|2212.6|2204.6|2211.8|2203.8|2212.6|2207.8|2209.3|2203.2|1
1770234910000|2026-02-04 19:55:10|2211|2203|2210.2|2202.2|2211|2203|2210|2202|3
1770234920000|2026-02-04 19:55:20|2207|2205.5|2212.1|2204.1|2212.3|2205.5|2207|2203|5
1770234930000|2026-02-04 19:55:30|2212.8|2204.8|2212.3|2204.3|2212.8|2204.8|2212|2204|0
1770234940000|2026-02-04 19:55:40|2212|2204|2212.8|2204.8|2212.9|2204.9|2212|2204|0
1770234950000|2026-02-04 19:55:50|2212.6|2204.6|2212.9|2204.9|2212.9|2204.9|2212.5|2204.5|0
1770234960000|2026-02-04 19:56:00|2212.8|2204.8|2211.9|2203.9|2212.9|2204.9|2211.9|2203.9|1
1770234970000|2026-02-04 19:56:10|2212|2204|2213.7|2205.7|2213.7|2205.7|2212|2204|2
1770234980000|2026-02-04 19:56:20|2214.3|2206.3|2213.9|2205.9|2214.7|2206.7|2213.8|2205.8|0
1770234990000|2026-02-04 19:56:30|2215.2|2207.2|2214.6|2206.6|2215.5|2207.5|2214.6|2206.6|1
1770235000000|2026-02-04 19:56:40|2214.5|2206.5|2214.4|2206.4|2214.7|2206.7|2214.3|2206.3|0
1770235010000|2026-02-04 19:56:50|2214.2|2206.2|2214|2206|2214.2|2206.2|2213.9|2205.9|0
1770235020000|2026-02-04 19:57:00|2214.1|2206.1|2215.8|2207.8|2215.8|2207.8|2214|2206|2
1770235030000|2026-02-04 19:57:10|2215.6|2207.6|2216.9|2208.9|2217.7|2209.7|2215.6|2207.6|0
1770235040000|2026-02-04 19:57:20|2218.1|2210.1|2217.7|2209.7|2218.1|2210.1|2217.5|2209.5|1
1770235050000|2026-02-04 19:57:30|2218.4|2210.4|2217.9|2209.9|2218.4|2210.4|2217.8|2209.8|0
1770235060000|2026-02-04 19:57:40|2217.7|2209.7|2216.5|2208.5|2217.7|2209.7|2216.5|2208.5|1
1770235070000|2026-02-04 19:57:50|2216.4|2208.4|2216.5|2208.5|2216.5|2208.5|2216.4|2208.4|0
1770235080000|2026-02-04 19:58:00|2216.6|2208.6|2216.9|2208.9|2216.9|2208.9|2216.6|2208.6|0
1770235090000|2026-02-04 19:58:10|2217|2209|2217.1|2209.1|2217.1|2209.1|2217|2209|0
1770235100000|2026-02-04 19:58:20|2213.9|2212.4|2214|2212.5|2214|2212.5|2213.9|2212.4|0
1770235110000|2026-02-04 19:58:30|2218.3|2210.3|2218.1|2210.1|2218.3|2210.3|2218.1|2210.1|2
1770235120000|2026-02-04 19:58:40|2218|2210|2218.1|2210.1|2218.1|2210.1|2217.8|2209.8|0
1770235130000|2026-02-04 19:58:50|2218|2210|2217.7|2209.7|2218.4|2210.4|2217.5|2209.5|2
1770235140000|2026-02-04 19:59:00|2217.8|2209.8|2217.8|2209.8|2218|2210|2217.7|2209.7|0
1770235150000|2026-02-04 19:59:10|2219.1|2211.1|2218.6|2210.6|2219.2|2211.2|2218.6|2210.6|11
1770235160000|2026-02-04 19:59:20|2218.5|2210.5|2218.6|2210.6|2218.6|2210.6|2218.5|2210.5|0
1770235170000|2026-02-04 19:59:30|2216|2214.5|2218.4|2210.4|2218.6|2214.5|2216|2210.4|1
1770235180000|2026-02-04 19:59:40|2218.3|2210.3|2216.1|2208.1|2218.4|2210.4|2215.7|2207.7|4
1770235190000|2026-02-04 19:59:50|2216.9|2208.9|2216.5|2208.5|2216.9|2208.9|2216.1|2208.1|0
1770235200000|2026-02-04 20:00:00|2216.3|2208.3|2218.5|2210.5|2218.7|2214.8|2214|2208.3|5
1770235210000|2026-02-04 20:00:10|2218.4|2210.4|2217.4|2209.4|2218.6|2210.6|2217.1|2209.1|1
1770235220000|2026-02-04 20:00:20|2217.1|2209.1|2217.2|2209.2|2218.2|2210.2|2216.9|2208.9|3
1770235230000|2026-02-04 20:00:30|2217.4|2209.4|2213.5|2212|2217.5|2212|2213.5|2208.8|0
1770235240000|2026-02-04 20:00:40|2215.9|2207.9|2215.7|2207.7|2215.9|2207.9|2214.4|2206.4|2
1770235250000|2026-02-04 20:00:50|2215.6|2207.6|2215.2|2207.2|2215.7|2207.7|2215|2207|0
1770235260000|2026-02-04 20:01:00|2218.1|2216.6|2221.4|2213.4|2221.7|2216.9|2217.6|2213.4|14
1770235270000|2026-02-04 20:01:10|2218|2216.5|2217.9|2216.4|2221.5|2216.5|2217.9|2213.4|1
1770235280000|2026-02-04 20:01:20|2218|2216.5|2217.8|2216.3|2221.8|2216.5|2217.8|2213.5|8
1770235290000|2026-02-04 20:01:30|2218|2216.5|2219.2|2211.2|2221.3|2216.5|2217.5|2210.3|11
1770235300000|2026-02-04 20:01:40|2216.2|2214.7|2219.1|2211.1|2219.6|2214.9|2216.2|2211.1|4
1770235310000|2026-02-04 20:01:50|2218.6|2210.6|2219.2|2211.2|2219.2|2211.2|2218.6|2210.6|0
1770235320000|2026-02-04 20:02:00|2219.4|2211.4|2221.8|2213.8|2221.8|2213.8|2219.4|2211.4|1
1770235330000|2026-02-04 20:02:10|2221.9|2213.9|2221.1|2213.1|2221.9|2213.9|2221|2213|2
1770235340000|2026-02-04 20:02:20|2221.6|2213.6|2221.3|2213.3|2221.6|2213.6|2221.1|2213.1|0
1770235350000|2026-02-04 20:02:30|2221.2|2213.2|2221.1|2213.1|2221.4|2213.4|2221.1|2213.1|0
1770235360000|2026-02-04 20:02:40|2221|2213|2220.8|2212.8|2221|2213|2220.8|2212.8|0
1770235370000|2026-02-04 20:02:50|2221|2213|2221.1|2213.1|2221.3|2213.3|2221|2213|0
1770235380000|2026-02-04 20:03:00|2221.2|2213.2|2221.2|2213.2|2221.5|2213.5|2221.2|2213.2|0
1770235390000|2026-02-04 20:03:10|2221|2213|2221.5|2213.5|2221.5|2213.5|2221|2213|0
1770235400000|2026-02-04 20:03:20|2221.6|2213.6|2223.7|2215.7|2223.7|2215.7|2221.6|2213.6|5
1770235410000|2026-02-04 20:03:30|2223.8|2215.8|2224|2216|2224|2216|2223.8|2215.8|0
1770235420000|2026-02-04 20:03:40|2224.1|2216.1|2224.1|2216.1|2224.1|2216.1|2224.1|2216.1|0
1770235430000|2026-02-04 20:03:50|2224|2216|2224|2216|2224.1|2216.1|2224|2216|0
1770235440000|2026-02-04 20:04:00|2224.1|2216.1|2223.3|2215.3|2224.1|2216.1|2223.3|2215.3|1
1770235450000|2026-02-04 20:04:10|2223.4|2215.4|2222.9|2214.9|2223.4|2215.4|2222.9|2214.9|0
1770235460000|2026-02-04 20:04:20|2223.5|2215.5|2223|2215|2223.5|2215.5|2223|2215|0
1770235470000|2026-02-04 20:04:30|2222.7|2214.7|2222.4|2214.4|2222.8|2214.8|2222.4|2214.4|0
1770235480000|2026-02-04 20:04:40|2222.5|2214.5|2223|2215|2223|2215|2222.5|2214.5|10
1770235520000|2026-02-04 20:05:20|2223.1|2215.1|2223.3|2215.3|2223.3|2215.3|2223.1|2215.1|0
1770235530000|2026-02-04 20:05:30|2223.4|2215.4|2223.6|2215.6|2223.6|2215.6|2223.4|2215.4|3
1770235540000|2026-02-04 20:05:40|2222.6|2214.6|2222.6|2214.6|2222.6|2214.6|2222.6|2214.6|3
1770235550000|2026-02-04 20:05:50|2222.2|2214.2|2221.4|2213.4|2222.2|2214.2|2221.4|2213.4|0
1770235560000|2026-02-04 20:06:00|2221.2|2213.2|2219.6|2211.6|2221.2|2213.2|2219.6|2211.6|0
1770235570000|2026-02-04 20:06:10|2219.3|2211.3|2219.3|2211.3|2219.3|2211.3|2219.3|2211.3|1
1770235600000|2026-02-04 20:06:40|2219.4|2211.4|2219|2211|2219.4|2211.4|2218.8|2210.8|0
1770235610000|2026-02-04 20:06:50|2219.1|2211.1|2219.4|2211.4|2219.4|2211.4|2219|2211|0
1770235620000|2026-02-04 20:07:00|2219.5|2211.5|2221.1|2213.1|2221.1|2215.3|2216.8|2211.5|2
1770235630000|2026-02-04 20:07:10|2221.2|2213.2|2221.4|2213.4|2221.4|2213.4|2221.1|2213.1|0
1770235640000|2026-02-04 20:07:20|2221.3|2213.3|2218.6|2217.1|2221.7|2217.1|2218.6|2213.3|0
1770235660000|2026-02-04 20:07:40|2221|2213|2220.6|2212.6|2221|2213|2220.6|2212.6|1
1770235670000|2026-02-04 20:07:50|2220.7|2212.7|2221.8|2213.8|2222.4|2214.4|2220.7|2212.7|1
1770235680000|2026-02-04 20:08:00|2221.7|2213.7|2221.2|2213.2|2221.7|2213.7|2221.2|2213.2|0
1770235690000|2026-02-04 20:08:10|2221.3|2213.3|2221.2|2213.2|2221.5|2213.5|2221.2|2213.2|0
1770235700000|2026-02-04 20:08:20|2221.3|2213.3|2221.3|2213.3|2221.3|2213.3|2221.2|2213.2|0
1770235710000|2026-02-04 20:08:30|2221.4|2213.4|2221.6|2213.6|2221.6|2213.6|2221.4|2213.4|0
1770235730000|2026-02-04 20:08:50|2222.9|2214.9|2222.9|2214.9|2222.9|2214.9|2222.9|2214.9|2
1770235740000|2026-02-04 20:09:00|2223.1|2215.1|2222.9|2214.9|2223.1|2215.1|2222.9|2214.9|0
1770235750000|2026-02-04 20:09:10|2222.1|2214.1|2222.1|2214.1|2222.1|2214.1|2222.1|2214.1|1
1770235760000|2026-02-04 20:09:20|2221.7|2213.7|2221.9|2213.9|2221.9|2213.9|2221.6|2213.6|0
1770235770000|2026-02-04 20:09:30|2221.8|2213.8|2223.1|2215.1|2223.1|2217.6|2219.1|2213.8|1
1770235780000|2026-02-04 20:09:40|2223.3|2215.3|2223.3|2215.3|2223.4|2215.4|2223.3|2215.3|0
1770235800000|2026-02-04 20:10:00|2223.4|2215.4|2223.5|2215.5|2223.5|2215.5|2223.2|2215.2|0
1770235810000|2026-02-04 20:10:10|2223.3|2215.3|2222.4|2214.4|2223.5|2215.5|2222.2|2214.2|7
1770235820000|2026-02-04 20:10:20|2222.5|2214.5|2221.9|2213.9|2222.5|2214.5|2221.9|2213.9|1
1770235830000|2026-02-04 20:10:30|2222|2214|2221.9|2213.9|2222|2214|2221.9|2213.9|0
1770235840000|2026-02-04 20:10:40|2222.1|2214.1|2220.3|2212.3|2222.1|2214.1|2220.3|2212.3|1
1770235870000|2026-02-04 20:11:10|2218.4|2210.4|2218.4|2210.4|2218.4|2210.4|2218.4|2210.4|1
1770235880000|2026-02-04 20:11:20|2218.2|2210.2|2216.6|2208.6|2218.2|2210.2|2216.6|2208.6|0
1770235890000|2026-02-04 20:11:30|2214.9|2213.4|2213.9|2205.9|2216.5|2213.4|2213.1|2205.1|4
1770235900000|2026-02-04 20:11:40|2214|2206|2214.1|2206.1|2215.9|2207.9|2213.9|2205.9|0
1770235910000|2026-02-04 20:11:50|2214.2|2206.2|2213.5|2205.5|2214.2|2206.2|2213.4|2205.4|0
1770235920000|2026-02-04 20:12:00|2213.3|2205.3|2211.7|2203.7|2213.3|2205.3|2211.6|2203.6|0
1770235930000|2026-02-04 20:12:10|2211.8|2203.8|2211.9|2203.9|2212|2204|2211.8|2203.8|0
1770235940000|2026-02-04 20:12:20|2211.5|2203.5|2211.6|2203.6|2212|2204|2211.1|2203.1|0
1770235950000|2026-02-04 20:12:30|2212|2204|2211.9|2203.9|2212.1|2204.1|2211.7|2203.7|1
1770235960000|2026-02-04 20:12:40|2211.8|2203.8|2211.7|2203.7|2211.8|2203.8|2211.5|2203.5|0
1770235970000|2026-02-04 20:12:50|2211.6|2203.6|2213.7|2205.7|2214|2206|2211.2|2203.2|5
1770235980000|2026-02-04 20:13:00|2213.8|2205.8|2214|2206|2214.3|2206.3|2213.8|2205.8|0
1770235990000|2026-02-04 20:13:10|2214.2|2206.2|2214.2|2206.2|2214.3|2206.3|2213.9|2205.9|0
1770236000000|2026-02-04 20:13:20|2214.4|2206.4|2214.5|2206.5|2214.5|2206.5|2214.2|2206.2|0
1770236010000|2026-02-04 20:13:30|2214.3|2206.3|2213.7|2205.7|2214.3|2206.3|2213.7|2205.7|0
1770236020000|2026-02-04 20:13:40|2213.9|2205.9|2215.9|2207.9|2215.9|2207.9|2213.7|2205.7|2
1770236030000|2026-02-04 20:13:50|2216|2208|2216.1|2208.1|2216.2|2208.2|2215.7|2207.7|0
1770236040000|2026-02-04 20:14:00|2216.3|2208.3|2216.7|2208.7|2217.7|2209.7|2216.3|2208.3|0
1770236050000|2026-02-04 20:14:10|2217.7|2209.7|2216.9|2208.9|2217.7|2209.7|2216.9|2208.9|3
1770236060000|2026-02-04 20:14:20|2217|2209|2216.5|2208.5|2217|2209|2216.5|2208.5|0
1770236070000|2026-02-04 20:14:30|2216.6|2208.6|2216.5|2208.5|2216.6|2208.6|2216.5|2208.5|0
1770236080000|2026-02-04 20:14:40|2216.6|2208.6|2216.5|2208.5|2216.6|2208.6|2216.5|2208.5|0
1770236090000|2026-02-04 20:14:50|2216.6|2208.6|2217|2209|2217|2209|2216.6|2208.6|0
1770236100000|2026-02-04 20:15:00|2217.1|2209.1|2217.3|2209.3|2217.3|2209.3|2217|2209|0
1770236130000|2026-02-04 20:15:30|2214.1|2212.6|2218.3|2210.3|2219|2212.6|2214.1|2209.3|1
1770236140000|2026-02-04 20:15:40|2217.4|2209.4|2217.4|2209.4|2217.4|2209.4|2217.4|2209.4|2
1770236160000|2026-02-04 20:16:00|2217.3|2209.3|2216.9|2208.9|2217.3|2209.3|2216.2|2208.2|0
1770236170000|2026-02-04 20:16:10|2216.8|2208.8|2215|2207|2218.1|2210.1|2215|2207|1
1770236180000|2026-02-04 20:16:20|2214.9|2206.9|2213.6|2205.6|2214.9|2206.9|2213.6|2205.6|0
1770236190000|2026-02-04 20:16:30|2213.5|2205.5|2212.7|2204.7|2213.6|2205.6|2212.6|2204.6|0
1770236200000|2026-02-04 20:16:40|2211.1|2203.1|2211.1|2203.1|2211.1|2203.1|2211.1|2203.1|0
1770236210000|2026-02-04 20:16:50|2211.2|2203.2|2212.7|2204.7|2213.2|2205.2|2211.2|2203.2|0
1770236220000|2026-02-04 20:17:00|2213|2205|2212.7|2204.7|2213|2205|2212.7|2204.7|0
1770236250000|2026-02-04 20:17:30|2212.8|2204.8|2212.8|2204.8|2212.8|2204.8|2212.8|2204.8|0
1770236260000|2026-02-04 20:17:40|2212.7|2204.7|2212.8|2204.8|2212.8|2204.8|2212.7|2204.7|0
1770236290000|2026-02-04 20:18:10|2212.9|2204.9|2214.3|2206.3|2214.4|2206.4|2212.9|2204.9|2
1770236300000|2026-02-04 20:18:20|2214.4|2206.4|2214.6|2206.6|2214.6|2206.6|2214.4|2206.4|0
1770236310000|2026-02-04 20:18:30|2214.1|2206.1|2213.1|2205.1|2214.1|2206.1|2213|2205|0
1770236320000|2026-02-04 20:18:40|2213|2205|2210.7|2202.7|2213.1|2205.1|2210.7|2202.7|2
1770236330000|2026-02-04 20:18:50|2211|2203|2212.8|2204.8|2212.8|2204.8|2210.5|2202.5|0
1770236340000|2026-02-04 20:19:00|2212|2204|2211.5|2203.5|2212|2204|2211.5|2203.5|0
1770236350000|2026-02-04 20:19:10|2211.7|2203.7|2211.5|2203.5|2211.7|2203.7|2211.3|2203.3|0
1770236360000|2026-02-04 20:19:20|2211.4|2203.4|2211|2203|2211.4|2203.4|2211|2203|0
1770236370000|2026-02-04 20:19:30|2211.1|2203.1|2211.5|2203.5|2211.5|2203.5|2211.1|2203.1|0
1770236380000|2026-02-04 20:19:40|2211.4|2203.4|2210.6|2202.6|2211.4|2203.4|2210.6|2202.6|0
1770236390000|2026-02-04 20:19:50|2210.7|2202.7|2210.7|2202.7|2210.7|2202.7|2210.7|2202.7|0
1770236400000|2026-02-04 20:20:00|2210.5|2202.5|2209.2|2201.2|2210.5|2202.5|2208.7|2200.7|1
1770236410000|2026-02-04 20:20:10|2209.3|2201.3|2212|2204|2212.6|2204.6|2209.3|2201.3|2
1770236420000|2026-02-04 20:20:20|2212.1|2204.1|2210.6|2202.6|2212.1|2204.1|2210.5|2202.5|1
1770236430000|2026-02-04 20:20:30|2210.5|2202.5|2209.4|2201.4|2212.4|2206.8|2208.3|2201.4|2
1770236440000|2026-02-04 20:20:40|2209.3|2201.3|2207.3|2199.3|2209.3|2201.3|2207.2|2199.2|0
1770236450000|2026-02-04 20:20:50|2207.2|2199.2|2207.1|2199.1|2207.2|2199.2|2207.1|2199.1|0
1770236460000|2026-02-04 20:21:00|2207.8|2199.8|2207.8|2199.8|2208.1|2200.1|2207.8|2199.8|0
1770236470000|2026-02-04 20:21:10|2207.7|2199.7|2207|2199|2207.7|2199.7|2206.9|2198.9|1
1770236480000|2026-02-04 20:21:20|2207.1|2199.1|2207.1|2199.1|2207.4|2199.4|2207.1|2199.1|0
1770236490000|2026-02-04 20:21:30|2207.4|2199.4|2207.8|2199.8|2209.2|2201.2|2207.2|2199.2|0
1770236500000|2026-02-04 20:21:40|||||||||1
1770236510000|2026-02-04 20:21:50|2207.5|2199.5|2207.5|2199.5|2207.5|2199.5|2207.5|2199.5|6
1770236520000|2026-02-04 20:22:00|2207.4|2199.4|2207.4|2199.4|2207.5|2199.5|2207.4|2199.4|1
1770236530000|2026-02-04 20:22:10|2207.3|2199.3|2201.9|2193.9|2207.9|2199.9|2201.2|2193.2|5
1770236540000|2026-02-04 20:22:20|2202|2194|2206.6|2198.6|2206.6|2198.6|2201.9|2193.9|1
1770236550000|2026-02-04 20:22:30|2206.8|2198.8|2205.8|2197.8|2207.5|2199.5|2205.8|2197.8|1
1770236560000|2026-02-04 20:22:40|2205.6|2197.6|2206.2|2198.2|2206.2|2198.2|2205.6|2197.6|0
1770236570000|2026-02-04 20:22:50|2206.3|2198.3|2206.2|2198.2|2206.5|2198.5|2206.2|2198.2|0
1770236580000|2026-02-04 20:23:00|2206.4|2198.4|2208.4|2200.4|2208.9|2200.9|2206.4|2198.4|3
1770236590000|2026-02-04 20:23:10|2208.5|2200.5|2209.1|2201.1|2209.1|2201.1|2208.5|2200.5|0
1770236600000|2026-02-04 20:23:20|2209.3|2201.3|2209.3|2201.3|2209.5|2201.5|2209.2|2201.2|0
1770236620000|2026-02-04 20:23:40|2208.7|2200.7|2208.1|2200.1|2208.7|2200.7|2208.1|2200.1|1
1770236630000|2026-02-04 20:23:50|2207.9|2199.9|2207.9|2199.9|2207.9|2199.9|2207.9|2199.9|0
1770236640000|2026-02-04 20:24:00|2208.1|2200.1|2208.3|2200.3|2208.3|2200.3|2208|2200|0
1770236650000|2026-02-04 20:24:10|2208.2|2200.2|2208.7|2200.7|2208.7|2200.7|2208.2|2200.2|0
1770236660000|2026-02-04 20:24:20|2209.6|2201.6|2209.6|2201.6|2209.7|2201.7|2209.3|2201.3|1
1770236670000|2026-02-04 20:24:30|2209.8|2201.8|2208.7|2200.7|2209.8|2201.8|2208.7|2200.7|0
1770236680000|2026-02-04 20:24:40|2208.9|2200.9|2209.3|2201.3|2209.4|2201.4|2208.9|2200.9|0
1770236690000|2026-02-04 20:24:50|2209.4|2201.4|2208.5|2200.5|2209.4|2201.4|2208.5|2200.5|0
1770236700000|2026-02-04 20:25:00|2208.3|2200.3|2207.9|2199.9|2208.3|2200.3|2207.9|2199.9|0
1770236710000|2026-02-04 20:25:10|2208|2200|2206.3|2198.3|2208.3|2200.3|2205.6|2197.6|1
1770236720000|2026-02-04 20:25:20|2206.2|2198.2|2206.1|2198.1|2206.7|2198.7|2206|2198|0
1770236730000|2026-02-04 20:25:30|2206|2198|2207.4|2199.4|2207.4|2199.4|2206|2198|0
1770236740000|2026-02-04 20:25:40|2207.3|2199.3|2207.3|2199.3|2207.3|2199.3|2207.3|2199.3|0
1770236760000|2026-02-04 20:26:00|2207.5|2199.5|2207.6|2199.6|2207.6|2199.6|2207.5|2199.5|0
1770236770000|2026-02-04 20:26:10|2207.5|2199.5|2208|2200|2208|2200|2207.3|2199.3|1
1770236780000|2026-02-04 20:26:20|2207.9|2199.9|2205.5|2197.5|2207.9|2199.9|2205.5|2197.5|1
1770236790000|2026-02-04 20:26:30|2205.8|2197.8|2204.3|2196.3|2205.8|2197.8|2203.9|2195.9|0
1770236800000|2026-02-04 20:26:40|2205|2197|2204.2|2196.2|2205|2197|2204.2|2196.2|0
1770236810000|2026-02-04 20:26:50|2204.3|2196.3|2205.9|2197.9|2205.9|2197.9|2204.3|2196.3|0
1770236820000|2026-02-04 20:27:00|2206|2198|2205|2197|2206|2198|2204.8|2196.8|0
1770236830000|2026-02-04 20:27:10|2205.1|2197.1|2205.9|2197.9|2205.9|2197.9|2205.1|2197.1|0
1770236840000|2026-02-04 20:27:20|2205.6|2197.6|2205.9|2197.9|2205.9|2197.9|2205.6|2197.6|0
1770236850000|2026-02-04 20:27:30|2205.8|2197.8|2204.8|2196.8|2205.8|2197.8|2204.8|2196.8|0
1770236860000|2026-02-04 20:27:40|2204.9|2196.9|2205.2|2197.2|2205.2|2197.2|2204.9|2196.9|0
1770236870000|2026-02-04 20:27:50|2205.7|2197.7|2205.7|2197.7|2205.7|2197.7|2205.7|2197.7|0
1770236880000|2026-02-04 20:28:00|2205.8|2197.8|2205.6|2197.6|2206|2198|2205.6|2197.6|0
1770236890000|2026-02-04 20:28:10|2205.5|2197.5|2204.9|2196.9|2205.5|2197.5|2204.8|2196.8|0
1770236900000|2026-02-04 20:28:20|2205.5|2197.5|2205.2|2197.2|2205.6|2197.6|2205.2|2197.2|0
1770236910000|2026-02-04 20:28:30|2205.3|2197.3|2205.3|2197.3|2205.8|2197.8|2205.3|2197.3|0
1770236930000|2026-02-04 20:28:50|2205.2|2197.2|2205.2|2197.2|2205.3|2197.3|2205.2|2197.2|0
1770236940000|2026-02-04 20:29:00|2205.3|2197.3|2205.3|2197.3|2205.4|2197.4|2205.3|2197.3|0
1770236950000|2026-02-04 20:29:10|2205.4|2197.4|2205.2|2197.2|2205.4|2197.4|2205.2|2197.2|0
1770236960000|2026-02-04 20:29:20|2204.7|2196.7|2202.3|2194.3|2204.7|2196.7|2201.7|2193.7|41
1770236970000|2026-02-04 20:29:30|2198.6|2190.6|2198.1|2190.1|2199.1|2191.1|2198.1|2190.1|13
1770236980000|2026-02-04 20:29:40|2198|2190|2195.4|2187.4|2198|2190|2195.4|2187.4|1
1770236990000|2026-02-04 20:29:50|2195.3|2187.3|2195.3|2187.3|2195.4|2187.4|2195.2|2187.2|0
1770237000000|2026-02-04 20:30:00|2195.4|2187.4|2195.4|2187.4|2196.3|2188.3|2195.3|2187.3|3
1770237010000|2026-02-04 20:30:10|2194.8|2186.8|2193.9|2185.9|2194.8|2186.8|2193.9|2185.9|0
1770237020000|2026-02-04 20:30:20|2193.8|2185.8|2193|2185|2193.8|2185.8|2192.9|2184.9|0
1770237030000|2026-02-04 20:30:30|2193.1|2185.1|2194|2186|2194|2186|2193.1|2185.1|0
1770237040000|2026-02-04 20:30:40|2193.4|2185.4|2189.7|2181.7|2193.4|2185.4|2189.5|2181.5|6
1770237050000|2026-02-04 20:30:50|2190|2182|2190.3|2182.3|2190.4|2182.4|2190|2182|0
1770237060000|2026-02-04 20:31:00|2190.5|2182.5|2192.7|2184.7|2192.9|2184.9|2190.4|2182.4|1
1770237070000|2026-02-04 20:31:10|2192.8|2184.8|2194.5|2186.5|2194.6|2186.6|2188|2184.3|3
1770237080000|2026-02-04 20:31:20|2194.3|2186.3|2194|2186|2194.5|2186.5|2193.2|2185.2|0
1770237090000|2026-02-04 20:31:30|2193.8|2185.8|2193.9|2185.9|2194.5|2186.5|2193.8|2185.8|0
1770237100000|2026-02-04 20:31:40|2193.8|2185.8|2194.8|2186.8|2195|2187|2193.8|2185.8|2
1770237110000|2026-02-04 20:31:50|2194.7|2186.7|2194.6|2186.6|2194.8|2186.8|2194.6|2186.6|0
1770237120000|2026-02-04 20:32:00|2194.5|2186.5|2195.2|2187.2|2195.3|2187.3|2194.5|2186.5|1
1770237130000|2026-02-04 20:32:10|2195.1|2187.1|2199.6|2191.6|2199.6|2191.6|2195.1|2187.1|2
1770237140000|2026-02-04 20:32:20|2200.2|2192.2|2200.3|2192.3|2200.5|2192.5|2199.8|2191.8|2
1770237150000|2026-02-04 20:32:30|2200.1|2192.1|2198.4|2190.4|2200.4|2192.4|2198.2|2190.2|3
1770237160000|2026-02-04 20:32:40|2198.5|2190.5|2198.9|2190.9|2199.2|2191.2|2198.4|2190.4|1
1770237170000|2026-02-04 20:32:50|2198.8|2190.8|2198.1|2190.1|2198.8|2190.8|2198.1|2190.1|0
1770237180000|2026-02-04 20:33:00|2198.5|2190.5|2200.2|2192.2|2200.3|2192.3|2198.1|2190.1|2
1770237190000|2026-02-04 20:33:10|2200.3|2192.3|2199.5|2191.5|2200.7|2192.7|2199.1|2191.1|1
1770237200000|2026-02-04 20:33:20|2199.6|2191.6|2200.3|2192.3|2200.7|2192.7|2199.3|2191.3|0
1770237210000|2026-02-04 20:33:30|2200.8|2192.8|2199.8|2191.8|2201.7|2193.7|2199.7|2191.7|4
1770237220000|2026-02-04 20:33:40|2199.9|2191.9|2199.8|2191.8|2200.1|2192.1|2199.6|2191.6|0
1770237230000|2026-02-04 20:33:50|2199.9|2191.9|2200.1|2192.1|2200.1|2192.1|2199.7|2191.7|0
1770237240000|2026-02-04 20:34:00|2200.2|2192.2|2201.6|2193.6|2201.7|2193.7|2200.1|2192.1|2
1770237250000|2026-02-04 20:34:10|2201.7|2193.7|2201.7|2193.7|2201.7|2193.7|2201.6|2193.6|0
1770237260000|2026-02-04 20:34:20|2201.6|2193.6|2203.2|2195.2|2203.2|2198.7|2200.2|2193.6|1
1770237270000|2026-02-04 20:34:30|2203.3|2195.3|2203.3|2195.3|2203.4|2195.4|2202.9|2194.9|0
1770237280000|2026-02-04 20:34:40|2203.4|2195.4|2203.5|2195.5|2203.9|2195.9|2203.3|2195.3|0
1770237290000|2026-02-04 20:34:50|2203.4|2195.4|2203.9|2195.9|2204.2|2196.2|2203.4|2195.4|1
1770237300000|2026-02-04 20:35:00|2204|2196|2204.3|2196.3|2204.3|2197.6|2199.1|2194.4|5
1770237310000|2026-02-04 20:35:10|2204.6|2196.6|2204.9|2196.9|2205|2197|2204.3|2196.3|0
1770237320000|2026-02-04 20:35:20|2205.2|2197.2|2207.1|2199.1|2207.1|2201.9|2203.4|2197|1
1770237330000|2026-02-04 20:35:30|2206.9|2198.9|2207.1|2199.1|2207.2|2201.9|2203.4|2198.8|1
1770237340000|2026-02-04 20:35:40|2207.2|2199.2|2207.7|2199.7|2207.7|2199.7|2207.2|2199.2|0
1770237350000|2026-02-04 20:35:50|2207.5|2199.5|2207.8|2199.8|2207.8|2199.8|2207.5|2199.5|0
1770237360000|2026-02-04 20:36:00|2207.7|2199.7|2207.9|2199.9|2207.9|2199.9|2206.7|2198.7|1
1770237370000|2026-02-04 20:36:10|2208|2200|2209.4|2201.4|2209.7|2204.8|2204.8|2199.4|3
1770237380000|2026-02-04 20:36:20|2209.3|2201.3|2209|2201|2209.4|2201.4|2209|2201|0
1770237390000|2026-02-04 20:36:30|2209.1|2201.1|2209.6|2201.6|2209.6|2201.6|2209.1|2201.1|0
1770237400000|2026-02-04 20:36:40|2209.7|2201.7|2210|2202|2210|2202|2209.6|2201.6|0
1770237410000|2026-02-04 20:36:50|2209.9|2201.9|2210.2|2202.2|2210.6|2202.6|2209.8|2201.8|0
1770237420000|2026-02-04 20:37:00|2210.3|2202.3|2212.1|2204.1|2212.1|2204.1|2210.3|2202.3|0
1770237430000|2026-02-04 20:37:10|2212|2204|2212|2204|2212|2204|2210.8|2202.8|0
1770237440000|2026-02-04 20:37:20|2212.1|2204.1|2211.3|2203.3|2212.6|2204.6|2211.3|2203.3|1
1770237450000|2026-02-04 20:37:30|2211.4|2203.4|2211.2|2203.2|2211.8|2203.8|2211.2|2203.2|0
1770237460000|2026-02-04 20:37:40|2211.4|2203.4|2212.3|2204.3|2212.6|2204.6|2211.4|2203.4|0
1770237470000|2026-02-04 20:37:50|2212.4|2204.4|2212.6|2204.6|2212.6|2204.6|2212.4|2204.4|0
1770237480000|2026-02-04 20:38:00|2211.6|2203.6|2211.8|2203.8|2211.8|2203.8|2211.6|2203.6|0
1770237490000|2026-02-04 20:38:10|2211.9|2203.9|2210.6|2202.6|2212|2204|2210.4|2202.4|1
1770237500000|2026-02-04 20:38:20|2210.8|2202.8|2213.7|2205.7|2214.3|2207.4|2208.9|2202.6|2
1770237510000|2026-02-04 20:38:30|2213.8|2205.8|2215.3|2207.3|2215.3|2207.3|2213.8|2205.8|1
1770237520000|2026-02-04 20:38:40|2215.4|2207.4|2216.4|2208.4|2216.4|2208.4|2215.4|2207.4|0
1770237530000|2026-02-04 20:38:50|2216.3|2208.3|2215.6|2207.6|2216.4|2210.9|2212.4|2206.8|1
1770237540000|2026-02-04 20:39:00|2215.7|2207.7|2216.5|2208.5|2216.5|2208.5|2215.3|2207.3|0
1770237550000|2026-02-04 20:39:10|2216.4|2208.4|2217.1|2209.1|2217.1|2209.1|2216.3|2208.3|4
1770237560000|2026-02-04 20:39:20|2217.2|2209.2|2216.7|2208.7|2217.2|2209.2|2216.6|2208.6|4
1770237570000|2026-02-04 20:39:30|2216.8|2208.8|2216.2|2208.2|2216.8|2208.8|2216.1|2208.1|0
1770237580000|2026-02-04 20:39:40|2216.4|2208.4|2217.5|2209.5|2217.5|2209.5|2216.1|2208.1|2
1770237590000|2026-02-04 20:39:50|2218.1|2210.1|2218.3|2210.3|2218.6|2210.6|2217|2209|3
1770237600000|2026-02-04 20:40:00|2218.1|2210.1|2217|2209|2218.3|2210.3|2217|2209|0
1770237630000|2026-02-04 20:40:30|2217.1|2209.1|2217|2209|2217.3|2209.3|2217|2209|0
1770237640000|2026-02-04 20:40:40|2217.1|2209.1|2217|2209|2217.1|2209.1|2216.9|2208.9|1
1770237650000|2026-02-04 20:40:50|2216.9|2208.9|2217.1|2209.1|2217.2|2209.2|2216.9|2208.9|0
1770237660000|2026-02-04 20:41:00|2217.2|2209.2|2216|2208|2218.7|2210.7|2216|2208|2
1770237670000|2026-02-04 20:41:10|2216.1|2208.1|2215.2|2207.2|2216.1|2208.1|2214.3|2206.3|1
1770237680000|2026-02-04 20:41:20|2215.4|2207.4|2213.5|2205.5|2215.4|2207.4|2213.5|2205.5|0
1770237690000|2026-02-04 20:41:30|2215.1|2207.1|2216|2208|2217|2209|2214.7|2206.7|3
1770237700000|2026-02-04 20:41:40|2216.4|2208.4|2216.4|2208.4|2216.4|2208.4|2216.4|2208.4|0
1770237710000|2026-02-04 20:41:50|2216.3|2208.3|2216.3|2208.3|2216.3|2208.3|2216.3|2208.3|0
1770237740000|2026-02-04 20:42:20|2216.5|2208.5|2216.5|2208.5|2216.5|2208.5|2216.5|2208.5|0
1770237750000|2026-02-04 20:42:30|2217.5|2209.5|2217.7|2209.7|2218|2210|2217.5|2209.5|0
1770237760000|2026-02-04 20:42:40|2217.6|2209.6|2218|2210|2218|2210|2217.6|2209.6|0
1770237770000|2026-02-04 20:42:50|2217.9|2209.9|2217.9|2209.9|2217.9|2209.9|2217.9|2209.9|0
1770237780000|2026-02-04 20:43:00|2218|2210|2218.2|2210.2|2218.3|2210.3|2218|2210|0
1770237790000|2026-02-04 20:43:10|2218.4|2210.4|2218.4|2210.4|2218.4|2210.4|2218.3|2210.3|0
1770237800000|2026-02-04 20:43:20|2218.6|2210.6|2218.3|2210.3|2218.7|2210.7|2218.3|2210.3|0
1770237840000|2026-02-04 20:44:00|2218|2210|2218|2210|2218.1|2210.1|2218|2210|1
1770237850000|2026-02-04 20:44:10|2217.9|2209.9|2218.1|2210.1|2218.1|2210.1|2217.9|2209.9|0
1770237860000|2026-02-04 20:44:20|2217.9|2209.9|2218|2210|2218|2210|2217.9|2209.9|0
1770237870000|2026-02-04 20:44:30|2217.9|2209.9|2217.5|2209.5|2218.2|2212.7|2214.2|2209.5|0
1770237880000|2026-02-04 20:44:40|2214.2|2212.7|2217.7|2209.7|2217.7|2212.7|2214.2|2209.5|0
1770237890000|2026-02-04 20:44:50|2217.8|2209.8|2217.3|2209.3|2217.8|2213.8|2214.3|2208.9|4
1770237900000|2026-02-04 20:45:00|2217.5|2209.5|2216.9|2208.9|2217.5|2209.5|2216.9|2208.9|0
1770237910000|2026-02-04 20:45:10|2216.8|2208.8|2213.5|2212|2216.8|2212.1|2213.5|2208.8|1
1770237930000|2026-02-04 20:45:30|2213.6|2212.1|2213.5|2212|2213.6|2212.1|2213.5|2212|0
1770237940000|2026-02-04 20:45:40|2213.6|2212.1|2213.5|2212|2213.6|2212.1|2213.5|2212|0
1770237950000|2026-02-04 20:45:50|2213.4|2211.9|2214.8|2206.8|2215.2|2211.9|2212.6|2204.6|4
1770237960000|2026-02-04 20:46:00|2212.7|2204.7|2212.7|2204.7|2212.8|2204.8|2212.7|2204.7|0
1770237970000|2026-02-04 20:46:10|2212.8|2204.8|2212.4|2204.4|2212.8|2204.8|2212.4|2204.4|3
1770237980000|2026-02-04 20:46:20|2212.5|2204.5|2212.9|2204.9|2212.9|2204.9|2212.5|2204.5|1
1770237990000|2026-02-04 20:46:30|2213.4|2205.4|2213.5|2205.5|2213.5|2205.5|2213.4|2205.4|0
1770238010000|2026-02-04 20:46:50|2213.6|2205.6|2213.5|2205.5|2213.6|2205.6|2213.4|2205.4|0
1770238020000|2026-02-04 20:47:00|2213.2|2205.2|2213.5|2205.5|2213.7|2209.1|2210.5|2205.2|1
1770238030000|2026-02-04 20:47:10|2213.9|2205.9|2213.9|2205.9|2213.9|2205.9|2213.9|2205.9|1
1770238040000|2026-02-04 20:47:20|2214|2206|2215.1|2207.1|2215.1|2207.1|2214|2206|0
1770238050000|2026-02-04 20:47:30|2215.5|2207.5|2215.8|2207.8|2215.8|2207.8|2214.1|2206.1|0
1770238060000|2026-02-04 20:47:40|2215.7|2207.7|2215.8|2207.8|2215.8|2207.8|2215.7|2207.7|0
1770238070000|2026-02-04 20:47:50|2215.7|2207.7|2215.7|2207.7|2215.8|2207.8|2215.7|2207.7|0
1770238080000|2026-02-04 20:48:00|2215.8|2207.8|2215.5|2207.5|2215.8|2207.8|2215.5|2207.5|0
1770238090000|2026-02-04 20:48:10|2215.6|2207.6|2214.3|2206.3|2215.6|2207.6|2214.3|2206.3|1
1770238100000|2026-02-04 20:48:20|2213.9|2205.9|2213.6|2205.6|2213.9|2205.9|2213.2|2205.2|0
1770238110000|2026-02-04 20:48:30|2214.2|2206.2|2214|2206|2214.4|2206.4|2213.9|2205.9|1
1770238120000|2026-02-04 20:48:40|2213.9|2205.9|2214.5|2206.5|2214.5|2206.5|2213.9|2205.9|0
1770238130000|2026-02-04 20:48:50|2214.4|2206.4|2215|2207|2215|2207|2214.4|2206.4|0
1770238140000|2026-02-04 20:49:00|2214.7|2206.7|2214.7|2206.7|2214.7|2206.7|2214.7|2206.7|0
1770238150000|2026-02-04 20:49:10|2214.2|2206.2|2213.3|2205.3|2214.2|2206.2|2213.3|2205.3|0
1770238160000|2026-02-04 20:49:20|2213.4|2205.4|2213.3|2205.3|2213.4|2205.4|2213.3|2205.3|0
1770238180000|2026-02-04 20:49:40|2213.4|2205.4|2213.4|2205.4|2213.4|2205.4|2213.3|2205.3|0
1770238190000|2026-02-04 20:49:50|2213.3|2205.3|2213.3|2205.3|2213.4|2205.4|2213.3|2205.3|0
1770238200000|2026-02-04 20:50:00|2213.4|2205.4|2212.1|2204.1|2213.9|2205.9|2212.1|2204.1|2
1770238210000|2026-02-04 20:50:10|2212.4|2204.4|2211.9|2203.9|2212.4|2204.4|2211.5|2203.5|0
1770238220000|2026-02-04 20:50:20|2212|2204|2212.9|2204.9|2212.9|2204.9|2212|2204|0
1770238230000|2026-02-04 20:50:30|2212.8|2204.8|2213.9|2205.9|2214.1|2206.1|2212.8|2204.8|5
1770238240000|2026-02-04 20:50:40|2214|2206|2215.2|2207.2|2215.2|2207.2|2214|2206|0
1770238270000|2026-02-04 20:51:10|2215.3|2207.3|2215.3|2207.3|2215.3|2207.3|2215.3|2207.3|0
1770238300000|2026-02-04 20:51:40|2214.7|2206.7|2215.8|2207.8|2215.8|2207.8|2214.7|2206.7|1
1770238310000|2026-02-04 20:51:50|2216|2208|2216|2208|2216.1|2208.1|2215.7|2207.7|0
1770238320000|2026-02-04 20:52:00|2216.1|2208.1|2216.3|2208.3|2216.3|2208.3|2215.9|2207.9|0
1770238330000|2026-02-04 20:52:10|2216.4|2208.4|2218.4|2210.4|2218.9|2210.9|2216.4|2208.4|1
1770238340000|2026-02-04 20:52:20|2218.3|2210.3|2217.1|2209.1|2218.3|2210.3|2217|2209|0
1770238350000|2026-02-04 20:52:30|2217|2209|2216.9|2208.9|2217.2|2209.2|2216.8|2208.8|0
1770238360000|2026-02-04 20:52:40|2216.8|2208.8|2217.1|2209.1|2217.6|2209.6|2216.8|2208.8|0
1770238370000|2026-02-04 20:52:50|2217|2209|2217.1|2209.1|2217.1|2209.1|2216.6|2208.6|0
1770238380000|2026-02-04 20:53:00|2217.2|2209.2|2217.6|2209.6|2217.6|2209.6|2217.1|2209.1|0
1770238390000|2026-02-04 20:53:10|2218.2|2210.2|2218.2|2210.2|2218.2|2210.2|2218.2|2210.2|2
1770238400000|2026-02-04 20:53:20|2218.8|2210.8|2218|2210|2218.8|2210.8|2218|2210|0
1770238410000|2026-02-04 20:53:30|2216.6|2208.6|2216.8|2208.8|2217.1|2209.1|2216.4|2208.4|4
1770238420000|2026-02-04 20:53:40|2217.2|2209.2|2216.9|2208.9|2217.2|2209.2|2216.9|2208.9|0
1770238430000|2026-02-04 20:53:50|2216.7|2208.7|2216.7|2208.7|2216.7|2208.7|2216.7|2208.7|0
1770238440000|2026-02-04 20:54:00|2217.2|2209.2|2217.9|2209.9|2218|2210|2216.3|2208.3|4
1770238450000|2026-02-04 20:54:10|2216.8|2208.8|2216.6|2208.6|2216.9|2208.9|2216.6|2208.6|1
1770238460000|2026-02-04 20:54:20|2216.8|2208.8|2216.7|2208.7|2216.8|2208.8|2216.7|2208.7|0
1770238470000|2026-02-04 20:54:30|2216.6|2208.6|2214.7|2206.7|2216.6|2208.6|2214.5|2206.5|1
1770238480000|2026-02-04 20:54:40|2214.6|2206.6|2214.8|2206.8|2214.8|2206.8|2214.6|2206.6|0
1770238490000|2026-02-04 20:54:50|2214.6|2206.6|2214.7|2206.7|2215.1|2207.1|2214.5|2206.5|0
1770238500000|2026-02-04 20:55:00|2214.8|2206.8|2216.4|2208.4|2217.3|2209.3|2214.5|2206.5|1
1770238510000|2026-02-04 20:55:10|2216.5|2208.5|2217.6|2209.6|2217.6|2209.6|2214.6|2206.6|3
1770238520000|2026-02-04 20:55:20|2217|2209|2217.3|2209.3|2217.8|2209.8|2216.8|2208.8|7
1770238530000|2026-02-04 20:55:30|2216.8|2208.8|2217.4|2209.4|2217.8|2209.8|2216.2|2208.2|1
1770238540000|2026-02-04 20:55:40|2217.6|2209.6|2217.4|2209.4|2217.6|2209.6|2217.1|2209.1|0
1770238550000|2026-02-04 20:55:50|2217.3|2209.3|2216.2|2208.2|2217.4|2209.4|2215.9|2207.9|0
1770238560000|2026-02-04 20:56:00|2216.6|2208.6|2216.6|2208.6|2216.9|2208.9|2216.6|2208.6|1
1770238570000|2026-02-04 20:56:10|2216.9|2208.9|2216.5|2208.5|2216.9|2208.9|2216.5|2208.5|0
1770238580000|2026-02-04 20:56:20|2216.9|2208.9|2216.7|2208.7|2216.9|2208.9|2216.6|2208.6|0
1770238590000|2026-02-04 20:56:30|2216.8|2208.8|2216.9|2208.9|2216.9|2208.9|2216.6|2208.6|0
1770238600000|2026-02-04 20:56:40|2216.6|2208.6|2216.9|2208.9|2216.9|2208.9|2216.6|2208.6|0
1770238610000|2026-02-04 20:56:50|2216.7|2208.7|2214.6|2206.6|2216.8|2208.8|2213|2205|1
1770238620000|2026-02-04 20:57:00|2213|2205|2215|2207|2215.7|2207.7|2213|2205|0
1770238630000|2026-02-04 20:57:10|2215.6|2207.6|2214.7|2206.7|2215.6|2207.6|2214.2|2206.2|0
1770238640000|2026-02-04 20:57:20|2215.1|2207.1|2214.7|2206.7|2215.2|2207.2|2214.7|2206.7|0
1770238650000|2026-02-04 20:57:30|2214.8|2206.8|2214.3|2206.3|2215.1|2207.1|2213.3|2205.3|2
1770238660000|2026-02-04 20:57:40|2213.1|2205.1|2213|2205|2213.2|2205.2|2212.5|2204.5|1
1770238670000|2026-02-04 20:57:50|2212.9|2204.9|2212.6|2204.6|2213.3|2205.3|2212.4|2204.4|0
1770238680000|2026-02-04 20:58:00|2212.7|2204.7|2212.2|2204.2|2213.1|2207.8|2209.3|2203.4|1
1770238690000|2026-02-04 20:58:10|2211.4|2203.4|2213.4|2205.4|2213.4|2207.7|2209.2|2203.1|12
1770238700000|2026-02-04 20:58:20|2213.5|2205.5|2213.2|2205.2|2213.5|2205.5|2212.6|2204.6|1
1770238710000|2026-02-04 20:58:30|2212|2204|2212.9|2204.9|2212.9|2204.9|2212|2204|0
1770238720000|2026-02-04 20:58:40|2212.8|2204.8|2212.5|2204.5|2212.9|2204.9|2211.8|2203.8|1
1770238730000|2026-02-04 20:58:50|2212.7|2204.7|2212.5|2204.5|2212.9|2204.9|2212.2|2204.2|1
1770238740000|2026-02-04 20:59:00|2212.6|2204.6|2212.1|2204.1|2212.6|2204.6|2211.9|2203.9|0
1770238750000|2026-02-04 20:59:10|2212|2204|2212|2204|2212.2|2204.2|2211.9|2203.9|0
1770238760000|2026-02-04 20:59:20|2211.9|2203.9|2210.4|2202.4|2212|2204|2210.4|2202.4|4
1770238770000|2026-02-04 20:59:30|2210.3|2202.3|2211|2203|2211.5|2203.5|2209.7|2201.7|0
1770238780000|2026-02-04 20:59:40|2211.8|2203.8|2210.2|2202.2|2211.9|2203.9|2210.2|2202.2|0
1770238790000|2026-02-04 20:59:50|2210.1|2202.1|2211.9|2203.9|2212.6|2204.6|2210.1|2202.1|1
1770238800000|2026-02-04 21:00:00|2212.4|2204.4|2211.7|2203.7|2212.6|2204.6|2211.6|2203.6|0
1770238810000|2026-02-04 21:00:10|2210.8|2202.8|2211.9|2203.9|2211.9|2203.9|2210|2202|0
1770238820000|2026-02-04 21:00:20|2211.6|2203.6|2211.4|2203.4|2212.9|2204.9|2211.4|2203.4|0
1770238830000|2026-02-04 21:00:30|2211.5|2203.5|2211.8|2203.8|2211.8|2203.8|2211.5|2203.5|0
1770238840000|2026-02-04 21:00:40|2211.9|2203.9|2211.9|2203.9|2211.9|2203.9|2211.9|2203.9|0
1770238850000|2026-02-04 21:00:50|2212|2204|2212.3|2204.3|2212.3|2204.3|2212|2204|0
1770238860000|2026-02-04 21:01:00|2212.4|2204.4|2212.4|2204.4|2212.4|2204.4|2212.4|2204.4|0
1770238880000|2026-02-04 21:01:20|2212.5|2204.5|2212.4|2204.4|2212.5|2204.5|2212.4|2204.4|0
1770238900000|2026-02-04 21:01:40|2212.5|2204.5|2212.5|2204.5|2212.5|2204.5|2212.5|2204.5|0
1770238910000|2026-02-04 21:01:50|2212.4|2204.4|2212.4|2204.4|2212.4|2204.4|2212|2204|1
1770238920000|2026-02-04 21:02:00|2212.6|2204.6|2212.6|2204.6|2212.7|2204.7|2212.6|2204.6|0
1770238930000|2026-02-04 21:02:10|2212.7|2204.7|2212.5|2204.5|2212.7|2204.7|2212.5|2204.5|0
1770238940000|2026-02-04 21:02:20|2212.3|2204.3|2212.6|2204.6|2212.7|2204.7|2212.3|2204.3|0
1770238960000|2026-02-04 21:02:40|2212.5|2204.5|2212.5|2204.5|2212.5|2204.5|2212.5|2204.5|0
1770238980000|2026-02-04 21:03:00|2210.8|2202.8|2210.2|2202.2|2210.8|2202.8|2209.8|2201.8|4
1770238990000|2026-02-04 21:03:10|2209.8|2201.8|2210|2202|2210.1|2202.1|2209.8|2201.8|0
1770239000000|2026-02-04 21:03:20|2209.8|2201.8|2209.7|2201.7|2209.9|2201.9|2209.7|2201.7|0
1770239010000|2026-02-04 21:03:30|2209.6|2201.6|2209.6|2201.6|2209.7|2201.7|2209.6|2201.6|0
1770239030000|2026-02-04 21:03:50|2209.7|2201.7|2209.6|2201.6|2209.7|2201.7|2209.6|2201.6|0
1770239050000|2026-02-04 21:04:10|2209.7|2201.7|2209.6|2201.6|2209.7|2201.7|2209.6|2201.6|0
1770239060000|2026-02-04 21:04:20|2208.6|2200.6|2208.6|2200.6|2208.6|2200.6|2208.6|2200.6|0
1770239080000|2026-02-04 21:04:40|2208.5|2200.5|2208.5|2200.5|2208.5|2200.5|2208.5|2200.5|0
1770239110000|2026-02-04 21:05:10|2208.6|2200.6|2210.2|2202.2|2210.8|2202.8|2208.6|2200.6|1
1770239120000|2026-02-04 21:05:20|2210.7|2202.7|2210.4|2202.4|2211.1|2203.1|2209.5|2201.5|0
1770239140000|2026-02-04 21:05:40|2211|2203|2212.7|2204.7|2212.7|2204.7|2209.6|2201.6|3
1770239150000|2026-02-04 21:05:50|2211|2203|2213.1|2205.1|2213.1|2205.1|2211|2203|0
1770239160000|2026-02-04 21:06:00|2212.4|2204.4|2211.8|2203.8|2213.2|2205.2|2211|2203|1
1770239170000|2026-02-04 21:06:10|2213|2205|2212.5|2204.5|2213|2205|2210.9|2202.9|0
1770239180000|2026-02-04 21:06:20|2212.6|2204.6|2212.5|2204.5|2212.8|2204.8|2211.2|2203.2|0
1770239190000|2026-02-04 21:06:30|2212.6|2204.6|2213.4|2205.4|2213.4|2205.4|2211.3|2203.3|1
1770239210000|2026-02-04 21:06:50|2213.3|2205.3|2213.1|2205.1|2213.3|2205.3|2211.9|2203.9|1
1770239220000|2026-02-04 21:07:00|2212.9|2204.9|2213.1|2205.1|2213.5|2205.5|2211.1|2203.1|0
1770239230000|2026-02-04 21:07:10|2212.9|2204.9|2212.9|2204.9|2213.3|2205.3|2212.1|2204.1|1
1770239240000|2026-02-04 21:07:20|2210.4|2208.9|2214.9|2206.9|2214.9|2208.9|2210.4|2203.3|1
1770239250000|2026-02-04 21:07:30|2214.5|2206.5|2214.5|2206.5|2214.5|2206.5|2214.5|2206.5|0
1770239280000|2026-02-04 21:08:00|2214.2|2206.2|2214.2|2206.2|2214.2|2206.2|2211.7|2203.7|0
1770239290000|2026-02-04 21:08:10|2212.1|2204.1|2213.6|2205.6|2213.7|2205.7|2211.3|2203.3|0
1770239310000|2026-02-04 21:08:30|2214|2206|2214|2206|2214|2206|2214|2206|0
1770239320000|2026-02-04 21:08:40|2214.2|2206.2|2214.9|2206.9|2214.9|2206.9|2214.2|2206.2|4
1770239380000|2026-02-04 21:09:40|2215.7|2207.7|2215.7|2207.7|2215.7|2207.7|2215.7|2207.7|0
1770239390000|2026-02-04 21:09:50|2216|2208|2216.5|2208.5|2216.6|2208.6|2215.5|2207.5|0
1770239400000|2026-02-04 21:10:00|2216.4|2208.4|2216.2|2208.2|2216.4|2208.4|2216.2|2208.2|0
1770239410000|2026-02-04 21:10:10|2216.5|2208.5|2215.4|2207.4|2216.5|2208.5|2215.1|2207.1|0
1770239450000|2026-02-04 21:10:50|2215.6|2207.6|2215.6|2207.6|2215.6|2207.6|2215.6|2207.6|1
1770239470000|2026-02-04 21:11:10|2215.8|2207.8|2215.8|2207.8|2215.8|2207.8|2215.8|2207.8|0
1770239480000|2026-02-04 21:11:20|2215.6|2207.6|2215.5|2207.5|2215.9|2207.9|2214.4|2206.4|2
1770239540000|2026-02-04 21:12:20|2215.6|2207.6|2215.5|2207.5|2215.6|2207.6|2215.5|2207.5|0
1770239550000|2026-02-04 21:12:30|2215.6|2207.6|2215.7|2207.7|2215.7|2207.7|2215.6|2207.6|0
1770239580000|2026-02-04 21:13:00|2216.6|2208.6|2216.4|2208.4|2216.7|2208.7|2215.2|2207.2|1
1770239590000|2026-02-04 21:13:10|2216.5|2208.5|2216|2208|2216.5|2208.5|2215.6|2207.6|0
1770239650000|2026-02-04 21:14:10|2215.9|2207.9|2215.5|2207.5|2215.9|2207.9|2214.9|2206.9|0
1770239660000|2026-02-04 21:14:20|2215.6|2207.6|2215.9|2207.9|2215.9|2207.9|2214.9|2206.9|0
1770239670000|2026-02-04 21:14:30|2215.5|2207.5|2215.9|2207.9|2215.9|2207.9|2214.8|2206.8|0
1770239680000|2026-02-04 21:14:40|2216|2208|2216.6|2208.6|2216.7|2208.7|2214.9|2206.9|0
1770239690000|2026-02-04 21:14:50|2214.9|2206.9|2215.9|2207.9|2216.6|2208.6|2214.9|2206.9|0
1770239700000|2026-02-04 21:15:00|2216.1|2208.1|2215.9|2207.9|2216.1|2208.1|2215.9|2207.9|0
1770239710000|2026-02-04 21:15:10|2216.2|2208.2|2215.9|2207.9|2216.2|2208.2|2215.9|2207.9|0
1770239720000|2026-02-04 21:15:20|2215.8|2207.8|2215|2207|2215.9|2207.9|2214.5|2206.5|2
1770239730000|2026-02-04 21:15:30|2214.8|2206.8|2214.3|2206.3|2214.8|2206.8|2214.1|2206.1|0
1770239740000|2026-02-04 21:15:40|2214.2|2206.2|2214.6|2206.6|2214.6|2206.6|2213.5|2205.5|1
1770239750000|2026-02-04 21:15:50|2214.5|2206.5|2214|2206|2214.6|2206.6|2214|2206|0
1770239760000|2026-02-04 21:16:00|2216|2208|2216.4|2208.4|2216.4|2208.4|2216|2208|3
1770239770000|2026-02-04 21:16:10|2216.7|2208.7|2215.8|2207.8|2216.7|2208.7|2215.8|2207.8|0
1770239780000|2026-02-04 21:16:20|2215.9|2207.9|2215.9|2207.9|2215.9|2207.9|2215.8|2207.8|0
1770239790000|2026-02-04 21:16:30|2216|2208|2216.4|2208.4|2216.4|2208.4|2216|2208|1
1770239800000|2026-02-04 21:16:40|2218.5|2210.5|2218.4|2210.4|2219.4|2211.4|2218.2|2210.2|1
1770239810000|2026-02-04 21:16:50|2218|2210|2218.8|2210.8|2218.9|2210.9|2218|2210|0
1770239820000|2026-02-04 21:17:00|2218.7|2210.7|2218.4|2210.4|2218.8|2210.8|2218.2|2210.2|0
1770239840000|2026-02-04 21:17:20|2218.2|2210.2|2218.9|2210.9|2218.9|2210.9|2218.2|2210.2|0
1770239850000|2026-02-04 21:17:30|2216.9|2215.4|2220.1|2212.1|2220.1|2215.4|2216.9|2211.7|1
1770239860000|2026-02-04 21:17:40|2220.3|2212.3|2220.4|2212.4|2220.4|2212.4|2220.3|2212.3|0
1770239870000|2026-02-04 21:17:50|2220.3|2212.3|2220.3|2212.3|2220.3|2212.3|2220.3|2212.3|0
1770239880000|2026-02-04 21:18:00|2220.2|2212.2|2219.6|2211.6|2220.3|2215.9|2217.4|2211.4|1
1770239890000|2026-02-04 21:18:10|2219.5|2211.5|2219.3|2211.3|2219.5|2211.5|2219.3|2211.3|0
1770239900000|2026-02-04 21:18:20|2219.4|2211.4|2219.8|2211.8|2220|2212|2219.2|2211.2|0
1770239930000|2026-02-04 21:18:50|2220|2212|2220.1|2212.1|2220.1|2212.1|2220|2212|0
1770239940000|2026-02-04 21:19:00|2220.2|2212.2|2220.8|2212.8|2220.8|2212.8|2220.2|2212.2|0
1770239950000|2026-02-04 21:19:10|2220.9|2212.9|2221|2213|2221|2213|2220.9|2212.9|0
1770239960000|2026-02-04 21:19:20|2221.1|2213.1|2221.1|2213.1|2221.1|2213.1|2221.1|2213.1|0
1770239970000|2026-02-04 21:19:30|2220.8|2212.8|2220.9|2212.9|2220.9|2212.9|2220.7|2212.7|0
1770239980000|2026-02-04 21:19:40|2220.8|2212.8|2221.1|2213.1|2221.1|2213.1|2220.7|2212.7|0
1770239990000|2026-02-04 21:19:50|2221|2213|2221.3|2213.3|2221.3|2213.3|2221|2213|0
1770240000000|2026-02-04 21:20:00|2221.2|2213.2|2221|2213|2221.2|2213.2|2220.8|2212.8|0
1770240010000|2026-02-04 21:20:10|2220.8|2212.8|2220.7|2212.7|2220.8|2215.8|2217.3|2211.9|2
1770240020000|2026-02-04 21:20:20|2220.6|2212.6|2220.3|2212.3|2220.6|2212.6|2220.2|2212.2|0
1770240030000|2026-02-04 21:20:30|2220.5|2212.5|2220.4|2212.4|2220.5|2212.5|2220.4|2212.4|0
1770240040000|2026-02-04 21:20:40|2220.3|2212.3|2220.3|2212.3|2220.4|2212.4|2220.2|2212.2|0
1770240050000|2026-02-04 21:20:50|2220.4|2212.4|2220.6|2212.6|2220.6|2212.6|2220.2|2212.2|0
1770240060000|2026-02-04 21:21:00|2220.7|2212.7|2221|2213|2221|2213|2220.7|2212.7|0
1770240070000|2026-02-04 21:21:10|2220.9|2212.9|2221.2|2213.2|2221.2|2213.2|2220.8|2212.8|0
1770240080000|2026-02-04 21:21:20|2221.1|2213.1|2221.2|2213.2|2221.2|2213.2|2221.1|2213.1|0
1770240090000|2026-02-04 21:21:30|2221.1|2213.1|2221.2|2213.2|2221.3|2213.3|2221.1|2213.1|0
1770240100000|2026-02-04 21:21:40|2221.3|2213.3|2221.5|2213.5|2221.5|2213.5|2220.9|2212.9|0
1770240120000|2026-02-04 21:22:00|2221.4|2213.4|2218.8|2217.3|2221.4|2217.3|2218.8|2213.4|0
1770240130000|2026-02-04 21:22:10|2218.9|2217.4|2218.8|2217.3|2218.9|2217.4|2218.8|2217.3|0
1770240140000|2026-02-04 21:22:20|2218.9|2217.4|2218.8|2217.3|2218.9|2217.4|2218.8|2217.3|0
1770240160000|2026-02-04 21:22:40|2221.1|2213.1|2221.4|2213.4|2221.5|2213.5|2221|2213|1
1770240170000|2026-02-04 21:22:50|2221.2|2213.2|2221.4|2213.4|2221.4|2213.4|2221.2|2213.2|0
1770240180000|2026-02-04 21:23:00|2221|2213|2221.6|2213.6|2221.6|2213.6|2221|2213|0
1770240230000|2026-02-04 21:23:50|2221.2|2213.2|2221.5|2213.5|2221.5|2213.5|2221.2|2213.2|0
1770240270000|2026-02-04 21:24:30|2221.4|2213.4|2220.5|2212.5|2221.5|2213.5|2220.5|2212.5|0
1770240280000|2026-02-04 21:24:40|2220.9|2212.9|2220.8|2212.8|2220.9|2212.9|2220.8|2212.8|0
1770240310000|2026-02-04 21:25:10|2220.5|2212.5|2220.8|2212.8|2220.8|2212.8|2220.5|2212.5|0
1770240320000|2026-02-04 21:25:20|2221|2213|2221.4|2213.4|2221.4|2213.4|2221|2213|0
1770240330000|2026-02-04 21:25:30|2221.3|2213.3|2219.6|2211.6|2221.3|2213.3|2219.4|2211.4|3
1770240340000|2026-02-04 21:25:40|2219.8|2211.8|2220.2|2212.2|2220.4|2212.4|2219.8|2211.8|0
1770240350000|2026-02-04 21:25:50|2220.3|2212.3|2220.8|2212.8|2221|2213|2220.3|2212.3|0
1770240360000|2026-02-04 21:26:00|2221|2213|2221.5|2213.5|2221.5|2213.5|2221|2213|0
1770240380000|2026-02-04 21:26:20|2221.7|2213.7|2221.7|2213.7|2221.7|2213.7|2221.7|2213.7|0
1770240390000|2026-02-04 21:26:30|2221.9|2213.9|2221.5|2213.5|2222|2214|2221.5|2213.5|0
1770240420000|2026-02-04 21:27:00|2221.4|2213.4|2221.4|2213.4|2221.4|2213.4|2220.9|2212.9|0
1770240430000|2026-02-04 21:27:10|2221.3|2213.3|2221.3|2213.3|2221.3|2213.3|2221.3|2213.3|0
1770240450000|2026-02-04 21:27:30|2221.6|2213.6|2221.5|2213.5|2221.6|2213.6|2221.4|2213.4|1
1770240460000|2026-02-04 21:27:40|2221.4|2213.4|2221.7|2213.7|2221.7|2213.7|2221.4|2213.4|0
1770240480000|2026-02-04 21:28:00|2221.9|2213.9|2221.9|2213.9|2221.9|2213.9|2221.7|2213.7|0
1770240490000|2026-02-04 21:28:10|2218.9|2217.4|2221.9|2213.9|2221.9|2217.4|2218.9|2213.9|2
1770240500000|2026-02-04 21:28:20|2223.1|2215.1|2223|2215|2223.1|2215.1|2223|2215|0
1770240510000|2026-02-04 21:28:30|2222.8|2214.8|2223|2215|2223|2215|2222.8|2214.8|0
1770240520000|2026-02-04 21:28:40|2222.9|2214.9|2223.2|2215.2|2223.2|2215.2|2222.9|2214.9|0
1770240530000|2026-02-04 21:28:50|2223.1|2215.1|2223.3|2215.3|2223.3|2215.3|2223.1|2215.1|0
1770240540000|2026-02-04 21:29:00|2223.6|2215.6|2223.4|2215.4|2223.8|2215.8|2223.4|2215.4|0
1770240550000|2026-02-04 21:29:10|2223.5|2215.5|2223.5|2215.5|2223.5|2215.5|2223.4|2215.4|0
1770240560000|2026-02-04 21:29:20|2221.5|2220|2223.5|2215.5|2223.7|2220|2221.5|2215.5|2
1770240570000|2026-02-04 21:29:30|2223.6|2215.6|2223.6|2215.6|2223.6|2215.6|2223.6|2215.6|0
1770240600000|2026-02-04 21:30:00|2223.5|2215.5|2223.7|2215.7|2223.7|2215.7|2223.4|2215.4|0
1770240620000|2026-02-04 21:30:20|2223.6|2215.6|2223.7|2215.7|2223.7|2215.7|2223.6|2215.6|0
1770240630000|2026-02-04 21:30:30|2223.6|2215.6|2223.6|2215.6|2223.6|2215.6|2223.4|2215.4|0
1770240650000|2026-02-04 21:30:50|2223.3|2215.3|2223.3|2215.3|2223.3|2215.3|2223.3|2215.3|0
1770240660000|2026-02-04 21:31:00|2222.9|2214.9|2219.7|2218.2|2222.9|2218.2|2219.7|2214.9|0
1770240670000|2026-02-04 21:31:10|2219.6|2218.1|2221.8|2213.8|2221.8|2218.1|2219.6|2213.7|1
1770240680000|2026-02-04 21:31:20|2222.5|2214.5|2222.6|2214.6|2222.6|2214.6|2222.3|2214.3|1
1770240690000|2026-02-04 21:31:30|2222.5|2214.5|2221.5|2213.5|2222.5|2214.5|2221.5|2213.5|0
1770240700000|2026-02-04 21:31:40|2221.3|2213.3|2219.7|2211.7|2221.3|2213.3|2219.7|2211.7|0
1770240710000|2026-02-04 21:31:50|2219.9|2211.9|2219.9|2211.9|2220|2212|2219.9|2211.9|0
1770240720000|2026-02-04 21:32:00|2219.6|2211.6|2219.3|2211.3|2219.9|2211.9|2219.3|2211.3|1
1770240730000|2026-02-04 21:32:10|2219.5|2211.5|2219.8|2211.8|2219.8|2211.8|2219.4|2211.4|0
1770240740000|2026-02-04 21:32:20|2219.7|2211.7|2219.5|2211.5|2219.7|2211.7|2219.5|2211.5|0
1770240770000|2026-02-04 21:32:50|2219.2|2211.2|2218.7|2210.7|2219.2|2211.2|2218.6|2210.6|0
1770240780000|2026-02-04 21:33:00|2219.1|2211.1|2220|2212|2220|2212|2218.8|2210.8|0
1770240790000|2026-02-04 21:33:10|2220.2|2212.2|2220.5|2212.5|2220.6|2212.6|2220.2|2212.2|0
1770240800000|2026-02-04 21:33:20|2220.7|2212.7|2220.8|2212.8|2220.8|2212.8|2220.7|2212.7|0
1770240810000|2026-02-04 21:33:30|2220.7|2212.7|2221.5|2213.5|2221.5|2213.5|2220.6|2212.6|0
1770240820000|2026-02-04 21:33:40|2221.2|2213.2|2221.5|2213.5|2221.5|2213.5|2221.2|2213.2|0
1770240830000|2026-02-04 21:33:50|2218.9|2217.4|2221.7|2213.7|2221.8|2217.4|2218.9|2213.5|1
1770240840000|2026-02-04 21:34:00|2221.8|2213.8|2221.8|2213.8|2221.8|2213.8|2221.7|2213.7|0
1770240850000|2026-02-04 21:34:10|2221.7|2213.7|2221.7|2213.7|2221.7|2213.7|2221.7|2213.7|0
1770240860000|2026-02-04 21:34:20|2221.6|2213.6|2221.7|2213.7|2221.7|2213.7|2221.6|2213.6|0
1770240870000|2026-02-04 21:34:30|2221.8|2213.8|2222|2214|2222|2214|2221.8|2213.8|0
1770240880000|2026-02-04 21:34:40|2221.5|2213.5|2221.5|2213.5|2221.5|2213.5|2221.5|2213.5|0
1770240910000|2026-02-04 21:35:10|2222.8|2214.8|2224.3|2216.3|2224.3|2216.3|2222.8|2214.8|2
1770240920000|2026-02-04 21:35:20|2224|2216|2224.4|2216.4|2224.4|2220.6|2222.1|2215.8|2
1770240930000|2026-02-04 21:35:30|2224.5|2216.5|2221.5|2220|2224.7|2220|2221.5|2216.4|0
1770240940000|2026-02-04 21:35:40|2224.7|2216.7|2224.4|2216.4|2224.7|2216.7|2224.3|2216.3|0
1770240960000|2026-02-04 21:36:00|2224.1|2216.1|2224.2|2216.2|2224.2|2216.2|2224|2216|0
1770240970000|2026-02-04 21:36:10|2224.4|2216.4|2224.4|2216.4|2224.4|2216.4|2224.4|2216.4|0
1770240980000|2026-02-04 21:36:20|2221.6|2220.1|2221.6|2220.1|2221.6|2220.1|2221.6|2220.1|1
1770240990000|2026-02-04 21:36:30|2221.5|2220|2221.3|2219.8|2224.5|2220|2221.3|2216.4|0
1770241000000|2026-02-04 21:36:40|2221.5|2220|2224.4|2216.4|2224.4|2220|2221.4|2216.4|1
1770241010000|2026-02-04 21:36:50|2221.4|2219.9|2221.4|2219.9|2221.4|2219.9|2221.4|2219.9|0
1770241020000|2026-02-04 21:37:00|2225.5|2217.5|2225.5|2217.5|2225.7|2217.7|2225.3|2217.3|4
1770241030000|2026-02-04 21:37:10|2225.6|2217.6|2225.6|2217.6|2225.6|2217.6|2225.6|2217.6|0
1770241040000|2026-02-04 21:37:20|2227.3|2219.3|2227.2|2219.2|2227.3|2219.3|2227.2|2219.2|1
1770241050000|2026-02-04 21:37:30|2227|2219|2227.2|2219.2|2227.4|2219.4|2227|2219|0
1770241060000|2026-02-04 21:37:40|2227.1|2219.1|2228.1|2220.1|2228.1|2220.1|2227.1|2219.1|0
1770241070000|2026-02-04 21:37:50|2227.9|2219.9|2226.8|2218.8|2227.9|2219.9|2226.8|2218.8|1
1770241080000|2026-02-04 21:38:00|2226.9|2218.9|2227|2219|2227|2219|2226.8|2218.8|0
1770241090000|2026-02-04 21:38:10|2227.2|2219.2|2227.7|2219.7|2227.7|2219.7|2227.2|2219.2|0
1770241100000|2026-02-04 21:38:20|2227.4|2219.4|2226.7|2218.7|2227.4|2219.4|2226.7|2218.7|1
1770241110000|2026-02-04 21:38:30|2226.9|2218.9|2226.6|2218.6|2226.9|2218.9|2226.5|2218.5|0
1770241120000|2026-02-04 21:38:40|2226.5|2218.5|2226.5|2218.5|2226.5|2218.5|2226.5|2218.5|0
1770241140000|2026-02-04 21:39:00|2226.4|2218.4|2226.4|2218.4|2226.5|2218.5|2226.3|2218.3|0
1770241150000|2026-02-04 21:39:10|2226.3|2218.3|2226.3|2218.3|2226.3|2218.3|2226.3|2218.3|0
1770241160000|2026-02-04 21:39:20|2226.2|2218.2|2226.2|2218.2|2226.2|2218.2|2226.2|2218.2|0
1770241170000|2026-02-04 21:39:30|2226.1|2218.1|2223.5|2222|2226.2|2222|2223.5|2218.1|0
1770241180000|2026-02-04 21:39:40|2223.4|2221.9|2223.5|2222|2223.5|2222|2223.4|2221.9|0
1770241210000|2026-02-04 21:40:10|2223.4|2221.9|2223.5|2222|2223.5|2222|2223.4|2221.9|0
1770241220000|2026-02-04 21:40:20|2225.8|2217.8|2225.7|2217.7|2225.8|2217.8|2225.7|2217.7|1
1770241230000|2026-02-04 21:40:30|2225.8|2217.8|2226|2218|2226|2218|2225.8|2217.8|0
1770241250000|2026-02-04 21:40:50|2225.8|2217.8|2222|2220.5|2226.1|2220.5|2222|2217.8|0
1770241260000|2026-02-04 21:41:00|2224.7|2216.7|2222|2220.5|2224.7|2220.7|2222|2216.3|2
1770241270000|2026-02-04 21:41:10|2221.9|2220.4|2221.5|2220|2221.9|2220.4|2221.5|2220|0
1770241280000|2026-02-04 21:41:20|2224.3|2216.3|2224.3|2216.3|2224.3|2216.3|2224.3|2216.3|1
1770241290000|2026-02-04 21:41:30|2224.2|2216.2|2220.9|2219.4|2224.3|2219.4|2220.8|2215.7|0
1770241300000|2026-02-04 21:41:40|2223.9|2215.9|2220.9|2219.4|2223.9|2219.6|2220.8|2215.9|0
1770241310000|2026-02-04 21:41:50|2220.8|2219.3|2220.8|2219.3|2220.9|2219.4|2220.8|2219.3|0
1770241320000|2026-02-04 21:42:00|2223.6|2215.6|2220.7|2219.2|2223.9|2219.2|2220.7|2215.6|0
1770241330000|2026-02-04 21:42:10|2223.9|2215.9|2224.1|2216.1|2224.1|2216.1|2223.8|2215.8|0
1770241350000|2026-02-04 21:42:30|2224|2216|2224|2216|2224|2216|2224|2216|0
1770241360000|2026-02-04 21:42:40|2224.1|2216.1|2222.6|2214.6|2224.1|2216.1|2222.6|2214.6|0
1770241370000|2026-02-04 21:42:50|2222.8|2214.8|2223|2215|2223.2|2215.2|2222.8|2214.8|0
1770241380000|2026-02-04 21:43:00|2222.8|2214.8|2222|2214|2222.8|2214.8|2221.7|2213.7|0
1770241390000|2026-02-04 21:43:10|2222.1|2214.1|2222.4|2214.4|2222.4|2217.4|2218.9|2213.9|0
1770241400000|2026-02-04 21:43:20|2222.5|2214.5|2222.9|2214.9|2222.9|2214.9|2222.5|2214.5|0
1770241410000|2026-02-04 21:43:30|2222.6|2214.6|2222.6|2214.6|2222.6|2214.6|2222.6|2214.6|0
1770241420000|2026-02-04 21:43:40|2222.7|2214.7|2222.5|2214.5|2222.8|2218.1|2219.6|2214.4|1
1770241430000|2026-02-04 21:43:50|2222.4|2214.4|2223.1|2215.1|2223.1|2217.9|2219.3|2214.4|0
1770241440000|2026-02-04 21:44:00|2223|2215|2222.9|2214.9|2223.2|2215.2|2222.9|2214.9|0
1770241450000|2026-02-04 21:44:10|2222.4|2214.4|2222.4|2214.4|2222.5|2217.7|2219.2|2214.3|2
1770241460000|2026-02-04 21:44:20|2222.7|2214.7|2222.7|2214.7|2222.8|2214.8|2222.7|2214.7|0
1770241470000|2026-02-04 21:44:30|2222.8|2214.8|2222.6|2214.6|2222.8|2214.8|2222.6|2214.6|0
1770241480000|2026-02-04 21:44:40|2222.7|2214.7|2222.8|2214.8|2222.8|2214.8|2222.7|2214.7|0
1770241490000|2026-02-04 21:44:50|2223|2215|2222.6|2214.6|2223|2215|2222.5|2214.5|0
1770241500000|2026-02-04 21:45:00|2222.5|2214.5|2222.9|2214.9|2222.9|2214.9|2222.5|2214.5|0
1770241520000|2026-02-04 21:45:20|2222.8|2214.8|2222.2|2214.2|2222.8|2214.8|2222.2|2214.2|0
1770241530000|2026-02-04 21:45:30|2222.3|2214.3|2222.2|2214.2|2222.4|2214.4|2222.2|2214.2|0
1770241540000|2026-02-04 21:45:40|2222.3|2214.3|2222.5|2214.5|2222.6|2214.6|2222.3|2214.3|0
1770241550000|2026-02-04 21:45:50|2222.4|2214.4|2222|2214|2222.5|2214.5|2222|2214|0
1770241560000|2026-02-04 21:46:00|2221.8|2213.8|2221.9|2213.9|2221.9|2213.9|2221.4|2213.4|0
1770241570000|2026-02-04 21:46:10|2222|2214|2221.9|2213.9|2222|2214|2221.9|2213.9|0
1770241580000|2026-02-04 21:46:20|2221.7|2213.7|2221.8|2213.8|2221.8|2213.8|2221.5|2213.5|0
1770241590000|2026-02-04 21:46:30|2221.6|2213.6|2218.3|2216.8|2221.6|2216.8|2218|2213.2|0
1770241600000|2026-02-04 21:46:40|2218.2|2216.7|2218.2|2216.7|2218.2|2216.7|2218.2|2216.7|0
1770241610000|2026-02-04 21:46:50|2218.3|2216.8|2218|2216.5|2221.2|2216.8|2217.9|2213.2|0
1770241620000|2026-02-04 21:47:00|2218.1|2216.6|2218|2216.5|2218.1|2216.6|2218|2216.5|0
1770241650000|2026-02-04 21:47:30|2218.1|2216.6|2218.1|2216.6|2218.1|2216.6|2218|2216.5|0
1770241660000|2026-02-04 21:47:40|2218|2216.5|2218|2216.5|2218|2216.5|2218|2216.5|0
1770241680000|2026-02-04 21:48:00|2218.1|2216.6|2218.3|2216.8|2218.3|2216.8|2218|2216.5|1
1770241690000|2026-02-04 21:48:10|2218.2|2216.7|2218.8|2217.3|2218.9|2217.4|2218.2|2216.7|1
1770241700000|2026-02-04 21:48:20|2219.1|2217.6|2222.4|2214.4|2222.5|2217.6|2219.1|2214.4|0
1770241710000|2026-02-04 21:48:30|2222.5|2214.5|2219.5|2218|2222.6|2218|2219.4|2214.5|0
1770241720000|2026-02-04 21:48:40|2219|2217.5|2218.5|2217|2219|2217.5|2218.3|2216.8|2
1770241730000|2026-02-04 21:48:50|2218.3|2216.8|2218.5|2217|2218.5|2217|2218.3|2216.8|0
1770241740000|2026-02-04 21:49:00|2218.7|2217.2|2218.4|2216.9|2218.7|2217.2|2218.4|2216.9|0
1770241750000|2026-02-04 21:49:10|2218.5|2217|2218.4|2216.9|2218.6|2217.1|2218.4|2216.9|0
1770241760000|2026-02-04 21:49:20|2218.5|2217|2219|2217.5|2222|2217.5|2218.5|2214|0
1770241770000|2026-02-04 21:49:30|2219.1|2217.6|2219|2217.5|2219.1|2217.6|2218.9|2217.4|0
1770241780000|2026-02-04 21:49:40|2219.1|2217.6|2220.4|2218.9|2220.5|2219|2219|2217.5|4
1770241790000|2026-02-04 21:49:50|2220.5|2219|2220.5|2219|2220.5|2219|2220.4|2218.9|0
1770241800000|2026-02-04 21:50:00|2220.6|2219.1|2220.5|2219|2220.6|2219.1|2220.5|2219|0
1770241810000|2026-02-04 21:50:10|2220.6|2219.1|2221.5|2220|2221.5|2220|2220.5|2219|1
1770241820000|2026-02-04 21:50:20|2222.2|2220.7|2221.9|2220.4|2222.2|2220.7|2221.8|2220.3|2
1770241830000|2026-02-04 21:50:30|2222|2220.5|2221|2219.5|2222|2220.5|2221|2219.5|1
1770241840000|2026-02-04 21:50:40|2222.1|2220.6|2223.6|2222.1|2223.6|2222.1|2222.1|2220.6|2
1770241850000|2026-02-04 21:50:50|2224|2222.5|2224.4|2222.9|2224.4|2222.9|2223.8|2222.3|0
1770241860000|2026-02-04 21:51:00|2224.3|2222.8|2224.7|2223.2|2227.8|2223.4|2224.3|2219.8|0
1770241870000|2026-02-04 21:51:10|2224.8|2223.3|2224.5|2223|2228.5|2224.1|2224.5|2220.5|3
1770241880000|2026-02-04 21:51:20|2227.8|2219.8|2224.7|2223.2|2227.8|2223.2|2224.7|2219.8|0
1770241890000|2026-02-04 21:51:30|2224.3|2222.8|2225|2223.5|2225|2223.5|2224.1|2222.6|2
1770241900000|2026-02-04 21:51:40|2224.9|2223.4|2224.2|2222.7|2228.1|2223.4|2224|2219.3|1
1770241910000|2026-02-04 21:51:50|2224.3|2222.8|2224.1|2222.6|2224.3|2222.8|2224.1|2222.6|0
1770241930000|2026-02-04 21:52:10|2224.2|2222.7|2224.2|2222.7|2224.3|2222.8|2224.2|2222.7|0
1770241940000|2026-02-04 21:52:20|2224.3|2222.8|2224.6|2223.1|2224.6|2223.1|2224.3|2222.8|0
1770241950000|2026-02-04 21:52:30|2224.5|2223|2225.4|2223.9|2225.4|2223.9|2224.5|2223|2
1770241960000|2026-02-04 21:52:40|2225.3|2223.8|2225.5|2224|2225.5|2224|2225.2|2223.7|1
1770241970000|2026-02-04 21:52:50|2225.4|2223.9|2223.3|2221.8|2226.5|2223.9|2223.3|2218.5|5
1770241980000|2026-02-04 21:53:00|2226.5|2218.5|2223.7|2222.2|2226.5|2222.2|2223.1|2218.5|0
1770241990000|2026-02-04 21:53:10|2223.8|2222.3|2223.8|2222.3|2223.8|2222.3|2223.8|2222.3|0
1770242000000|2026-02-04 21:53:20|2223.9|2222.4|2223.9|2222.4|2223.9|2222.4|2223.9|2222.4|0
1770242010000|2026-02-04 21:53:30|2224.5|2223|2227.9|2219.9|2228.2|2223.5|2224.5|2219.9|1
1770242020000|2026-02-04 21:53:40|2224.7|2223.2|2228.4|2220.4|2228.5|2223.9|2224.7|2219.9|1
1770242030000|2026-02-04 21:53:50|2225.2|2223.7|2225.2|2223.7|2228.7|2223.8|2225.1|2220.3|0
1770242040000|2026-02-04 21:54:00|2228.4|2220.4|2225.1|2223.6|2228.4|2223.9|2224.9|2220.2|0
1770242050000|2026-02-04 21:54:10|2228.2|2220.2|2224.7|2223.2|2228.2|2223.6|2224.7|2220.2|0
1770242060000|2026-02-04 21:54:20|2224.9|2223.4|2225.2|2223.7|2228.1|2223.7|2224.9|2220.1|0
1770242070000|2026-02-04 21:54:30|2224.5|2223|2224.5|2223|2224.5|2223|2224.4|2222.9|1
1770242080000|2026-02-04 21:54:40|2224.4|2222.9|2224.4|2222.9|2227.8|2222.9|2224.3|2219.5|0
1770242090000|2026-02-04 21:54:50|2227.4|2219.4|2227.1|2219.1|2227.4|2222.2|2223.7|2219|0
1770242100000|2026-02-04 21:55:00|2223.9|2222.4|2226.7|2218.7|2227.4|2222.4|2223.9|2218.4|0
1770242110000|2026-02-04 21:55:10|2225|2217|2224.4|2216.4|2225|2217|2224.4|2216.4|0
1770242120000|2026-02-04 21:55:20|2224.5|2216.5|2224.5|2216.5|2224.7|2216.7|2224.2|2216.2|0
1770242130000|2026-02-04 21:55:30|2224.7|2216.7|2224.4|2216.4|2224.7|2216.7|2224.1|2216.1|1
1770242140000|2026-02-04 21:55:40|2224|2216|2224.3|2216.3|2224.4|2216.4|2224|2216|0
1770242150000|2026-02-04 21:55:50|2224.4|2216.4|2224.4|2216.4|2224.4|2216.4|2224.4|2216.4|0
1770242160000|2026-02-04 21:56:00|2224.5|2216.5|2224.4|2216.4|2224.5|2216.5|2224.2|2216.2|0
1770242170000|2026-02-04 21:56:10|2224.6|2216.6|2224.5|2216.5|2224.6|2216.6|2224.4|2216.4|0
1770242180000|2026-02-04 21:56:20|2224.2|2216.2|2224.4|2216.4|2224.4|2216.4|2224.2|2216.2|0
1770242190000|2026-02-04 21:56:30|2224.5|2216.5|2224.5|2216.5|2224.5|2216.5|2224.2|2216.2|0
1770242200000|2026-02-04 21:56:40|2224.2|2216.2|2224.1|2216.1|2224.2|2216.2|2224.1|2216.1|0
1770242210000|2026-02-04 21:56:50|2223.7|2215.7|2224.1|2216.1|2224.1|2216.1|2223.7|2215.7|0
1770242220000|2026-02-04 21:57:00|2223.9|2215.9|2224|2216|2224|2216|2223.9|2215.9|0
1770242230000|2026-02-04 21:57:10|2223.7|2215.7|2224|2216|2224|2216|2223.7|2215.7|0
1770242240000|2026-02-04 21:57:20|2225.1|2217.1|2225.4|2217.4|2225.4|2217.4|2225.1|2217.1|7
1770242250000|2026-02-04 21:57:30|2226.7|2218.7|2226.4|2218.4|2226.9|2218.9|2226.3|2218.3|1
1770242260000|2026-02-04 21:57:40|2226.6|2218.6|2226.6|2218.6|2226.6|2218.6|2226.3|2218.3|0
1770242270000|2026-02-04 21:57:50|2226.3|2218.3|2226.8|2218.8|2226.9|2218.9|2226.3|2218.3|0
1770242280000|2026-02-04 21:58:00|2226.7|2218.7|2226.8|2218.8|2226.8|2218.8|2226.1|2218.1|0
1770242290000|2026-02-04 21:58:10|2224.6|2223.1|2226.5|2218.5|2226.7|2223.1|2224.6|2217|1
1770242300000|2026-02-04 21:58:20|2223.1|2221.6|2226.2|2218.2|2226.2|2221.6|2223.1|2218.2|0
1770242310000|2026-02-04 21:58:30|2226.1|2218.1|2224.1|2216.1|2226.6|2218.6|2224.1|2216.1|1
1770242320000|2026-02-04 21:58:40|2224.7|2216.7|2223.8|2215.8|2224.7|2216.7|2223.7|2215.7|1
1770242330000|2026-02-04 21:58:50|2223.7|2215.7|2224.6|2216.6|2225.1|2217.1|2223.7|2215.7|0
1770242340000|2026-02-04 21:59:00|2224.7|2216.7|2224.5|2216.5|2225.2|2217.2|2223.1|2215.1|2
1770242350000|2026-02-04 21:59:10|2225|2217|2224.5|2216.5|2225.3|2217.3|2224.5|2216.5|0
1770242370000|2026-02-04 21:59:30|2225.1|2217.1|2230.8|2222.8|2231.7|2223.7|2225.1|2217.1|10
1770242380000|2026-02-04 21:59:40|2231|2223|2230.8|2222.8|2231|2223|2230.6|2222.6|0
1770242390000|2026-02-04 21:59:50|2230.9|2222.9|2230|2222|2230.9|2222.9|2229.5|2221.5|1
1770246000000|2026-02-04 23:00:00|2221.7|2213.7|2221.7|2213.7|2221.7|2213.7|2221.7|2213.7|0
1770246010000|2026-02-04 23:00:10|2222.2|2214.2|2222.2|2214.2|2222.2|2214.2|2222.2|2214.2|0
1770246020000|2026-02-04 23:00:20|2221.7|2213.7|2221.7|2213.7|2221.7|2213.7|2221.7|2213.7|0
1770246030000|2026-02-04 23:00:30|2221.9|2213.9|2221.7|2213.7|2223.2|2215.2|2221.6|2213.6|0
1770246040000|2026-02-04 23:00:40|2221.6|2213.6|2221.6|2213.6|2222.5|2214.5|2221.6|2213.6|0
1770246050000|2026-02-04 23:00:50|2222|2214|2221.9|2213.9|2223.2|2215.2|2221.6|2213.6|0
1770246060000|2026-02-04 23:01:00|2221.8|2213.8|2221.8|2213.8|2223.9|2215.9|2221.5|2213.5|1
1770246070000|2026-02-04 23:01:10|2221.6|2213.6|2221.3|2213.3|2221.7|2213.7|2221.2|2213.2|0
1770246080000|2026-02-04 23:01:20|2222.2|2214.2|2221.4|2213.4|2222.2|2214.2|2221.4|2213.4|0
1770246090000|2026-02-04 23:01:30|2221.5|2213.5|2221.3|2213.3|2221.5|2213.5|2221.2|2213.2|0
1770246100000|2026-02-04 23:01:40|2221.9|2213.9|2221.9|2213.9|2221.9|2213.9|2221.9|2213.9|1
1770246110000|2026-02-04 23:01:50|2222|2214|2221.3|2213.3|2222|2214|2221.3|2213.3|0
1770246120000|2026-02-04 23:02:00|2221.2|2213.2|2222.1|2214.1|2222.3|2214.3|2221|2213|0
1770246130000|2026-02-04 23:02:10|2222|2214|2221.3|2213.3|2222.3|2214.3|2221.3|2213.3|1
1770246140000|2026-02-04 23:02:20|2221.2|2213.2|2221.3|2213.3|2221.9|2213.9|2221.2|2213.2|1
1770246160000|2026-02-04 23:02:40|2221.2|2213.2|2221.1|2213.1|2221.2|2213.2|2221.1|2213.1|0
1770246170000|2026-02-04 23:02:50|2221|2213|2220.9|2212.9|2221|2213|2220.9|2212.9|0
1770246180000|2026-02-04 23:03:00|2221.7|2213.7|2221.3|2213.3|2221.7|2213.7|2221.3|2213.3|0
1770246190000|2026-02-04 23:03:10|2221.2|2213.2|2221.2|2213.2|2221.2|2213.2|2221.2|2213.2|0
1770246200000|2026-02-04 23:03:20|2221.3|2213.3|2221.6|2213.6|2221.8|2213.8|2221.3|2213.3|0
1770246210000|2026-02-04 23:03:30|2221.5|2213.5|2221.6|2220.1|2221.8|2220.1|2221.5|2213.5|2
1770246220000|2026-02-04 23:03:40|2221.5|2213.5|2222.7|2214.7|2222.7|2214.7|2221.5|2213.5|1
1770246230000|2026-02-04 23:03:50|2222.6|2214.6|2223.1|2215.1|2223.1|2215.1|2222.6|2214.6|0
1770246240000|2026-02-04 23:04:00|2223.8|2215.8|2225.1|2217.1|2225.1|2217.1|2223.8|2215.8|5
1770246250000|2026-02-04 23:04:10|2225.2|2217.2|2225.1|2217.1|2225.2|2217.2|2225|2217|0
1770246260000|2026-02-04 23:04:20|2228.7|2220.7|2228.7|2220.7|2228.9|2220.9|2228.7|2220.7|1
1770246270000|2026-02-04 23:04:30|2227.9|2219.9|2228.5|2220.5|2228.5|2220.5|2227.9|2219.9|0
1770246290000|2026-02-04 23:04:50|2228.6|2220.6|2228.5|2220.5|2228.6|2220.6|2228.5|2220.5|0
1770246360000|2026-02-04 23:06:00|2228.7|2220.7|2228.7|2220.7|2228.7|2220.7|2228.7|2220.7|0
1770246370000|2026-02-04 23:06:10|2228.8|2220.8|2228.3|2220.3|2228.8|2220.8|2228.3|2220.3|1
1770246380000|2026-02-04 23:06:20|2228.2|2220.2|2228.6|2220.6|2228.6|2220.6|2228.2|2220.2|0
1770246400000|2026-02-04 23:06:40|2229|2221|2229|2221|2229.1|2221.1|2229|2221|0
1770246410000|2026-02-04 23:06:50|2229.1|2221.1|2229|2221|2229.1|2221.1|2229|2221|0
1770246420000|2026-02-04 23:07:00|2230.5|2222.5|2231.5|2223.5|2231.5|2223.5|2230.5|2222.5|2
1770246430000|2026-02-04 23:07:10|||||||||1
1770246450000|2026-02-04 23:07:30|2231.6|2223.6|2234.7|2226.7|2235.5|2227.5|2231.6|2223.6|14
1770246460000|2026-02-04 23:07:40|2235.6|2227.6|2232.2|2224.2|2238.7|2230.7|2232.2|2224.2|5
1770246470000|2026-02-04 23:07:50|2233.7|2225.7|2233.5|2225.5|2234.5|2226.5|2233|2225|5
1770246480000|2026-02-04 23:08:00|2233.6|2225.6|2233.6|2225.6|2233.6|2225.6|2233.4|2225.4|0
1770246490000|2026-02-04 23:08:10|2233.5|2225.5|2233.4|2225.4|2233.5|2225.5|2233.4|2225.4|0
1770246500000|2026-02-04 23:08:20|2233.3|2225.3|2233.5|2225.5|2233.5|2225.5|2233.3|2225.3|1
1770246510000|2026-02-04 23:08:30|2233.4|2225.4|2234|2226|2234|2226|2233.4|2225.4|0
1770246520000|2026-02-04 23:08:40|2233.9|2225.9|2234.1|2226.1|2234.3|2226.3|2233.9|2225.9|2
1770246530000|2026-02-04 23:08:50|2234.2|2226.2|2234|2226|2234.2|2226.2|2233.9|2225.9|0
1770246540000|2026-02-04 23:09:00|2234.1|2226.1|2235.1|2227.1|2235.1|2227.1|2233.9|2225.9|0
1770246560000|2026-02-04 23:09:20|2233.9|2225.9|2233.9|2225.9|2233.9|2225.9|2233.9|2225.9|1
1770246570000|2026-02-04 23:09:30|2233.8|2225.8|2233.8|2225.8|2233.9|2225.9|2233.8|2225.8|0
1770246580000|2026-02-04 23:09:40|2233.9|2225.9|2233.8|2225.8|2233.9|2225.9|2233.8|2225.8|0
1770246590000|2026-02-04 23:09:50|2233.5|2225.5|2233.1|2225.1|2233.5|2225.5|2232.9|2224.9|0
1770246600000|2026-02-04 23:10:00|2233.4|2225.4|2233.4|2225.4|2233.4|2225.4|2233.4|2225.4|0
1770246610000|2026-02-04 23:10:10|2233.8|2225.8|2237|2229|2237.1|2229.1|2233.8|2225.8|3
1770246630000|2026-02-04 23:10:30|2237.1|2229.1|2235.5|2227.5|2237.1|2229.1|2235.4|2227.4|2
1770246640000|2026-02-04 23:10:40|2235.6|2227.6|2235.5|2227.5|2235.6|2227.6|2235.5|2227.5|0
1770246650000|2026-02-04 23:10:50|2235.6|2227.6|2237.3|2229.3|2237.3|2229.3|2235.5|2227.5|0
1770246660000|2026-02-04 23:11:00|2237.8|2229.8|2237.9|2229.9|2237.9|2229.9|2237.8|2229.8|0
1770246670000|2026-02-04 23:11:10|2239.2|2231.2|2246.2|2238.2|2246.2|2238.2|2237|2231.2|11
1770246680000|2026-02-04 23:11:20|2246.3|2238.3|2246.3|2238.3|2246.3|2238.3|2246.3|2238.3|0
1770246690000|2026-02-04 23:11:30|2246.2|2238.2|2241.1|2233.1|2246.2|2238.2|2241.1|2233.1|4
1770246700000|2026-02-04 23:11:40|2241|2233|2239.8|2231.8|2241|2233|2239.5|2231.5|0
1770246710000|2026-02-04 23:11:50|2239.7|2231.7|2239.5|2231.5|2240.1|2232.1|2239.5|2231.5|0
1770246720000|2026-02-04 23:12:00|2239.3|2231.3|2239.5|2231.5|2239.5|2231.5|2239.1|2231.1|0
1770246740000|2026-02-04 23:12:20|2239|2231|2239|2231|2239|2231|2239|2231|0
1770246750000|2026-02-04 23:12:30|2238.8|2230.8|2238.7|2230.7|2238.8|2230.8|2238.7|2230.7|0
1770246760000|2026-02-04 23:12:40|2237.6|2229.6|2237.6|2229.6|2237.6|2229.6|2237.6|2229.6|2
1770246770000|2026-02-04 23:12:50|2236.8|2228.8|2236.4|2228.4|2236.8|2228.8|2236.3|2228.3|3
1770246780000|2026-02-04 23:13:00|2236.8|2228.8|2239.7|2231.7|2239.7|2231.7|2236.8|2228.8|1
1770246790000|2026-02-04 23:13:10|2239.8|2231.8|2238.8|2230.8|2239.9|2231.9|2238.8|2230.8|0
1770246800000|2026-02-04 23:13:20|2238.9|2230.9|2238.2|2230.2|2238.9|2230.9|2238.2|2230.2|0
1770246830000|2026-02-04 23:13:50|2237.9|2229.9|2236.9|2228.9|2237.9|2229.9|2236.9|2228.9|0
1770246840000|2026-02-04 23:14:00|2237|2229|2237.8|2229.8|2237.8|2229.8|2237|2229|2
1770246850000|2026-02-04 23:14:10|2241.1|2233.1|2239.8|2238.3|2241.5|2238.3|2239.8|2233|4
1770246860000|2026-02-04 23:14:20|2244.6|2236.6|2243.9|2235.9|2244.6|2236.6|2243.8|2235.8|3
1770246870000|2026-02-04 23:14:30|2243.8|2235.8|2243.8|2235.8|2243.8|2235.8|2243.8|2235.8|0
1770246880000|2026-02-04 23:14:40|2242.8|2234.8|2242|2234|2242.8|2234.8|2240.1|2232.1|0
1770246890000|2026-02-04 23:14:50|2241.8|2233.8|2242.5|2234.5|2242.5|2234.5|2241.5|2233.5|2
1770246900000|2026-02-04 23:15:00|2242.6|2234.6|2243.9|2235.9|2243.9|2235.9|2242.6|2234.6|0
1770246920000|2026-02-04 23:15:20|2243.4|2235.4|2243.9|2235.9|2243.9|2235.9|2242.8|2234.8|0
1770246930000|2026-02-04 23:15:30|2244.1|2236.1|2243.9|2235.9|2244.1|2236.1|2243.4|2235.4|0
1770246940000|2026-02-04 23:15:40|2243.8|2235.8|2243.9|2235.9|2243.9|2235.9|2243.8|2235.8|0
1770246960000|2026-02-04 23:16:00|2243.8|2235.8|2244|2236|2244|2236|2243.7|2235.7|0
1770246970000|2026-02-04 23:16:10|2244.1|2236.1|2244|2236|2244.1|2236.1|2244|2236|0
1770246980000|2026-02-04 23:16:20|2245.4|2237.4|2247.7|2239.7|2247.8|2239.8|2245.4|2237.4|5
1770246990000|2026-02-04 23:16:30|2248.2|2240.2|2247.8|2239.8|2248.4|2240.4|2247.8|2239.8|3
1770247000000|2026-02-04 23:16:40|2247.2|2239.2|2246.6|2238.6|2247.2|2239.2|2246.1|2238.1|2
1770247010000|2026-02-04 23:16:50|2241.1|2239.6|2245.9|2237.9|2246.7|2239.6|2241.1|2237.1|1
1770247020000|2026-02-04 23:17:00|2246.1|2238.1|2245.7|2237.7|2246.1|2238.1|2244.5|2236.5|3
1770247030000|2026-02-04 23:17:10|2245.5|2237.5|2246|2238|2246|2238|2245.2|2237.2|3
1770247050000|2026-02-04 23:17:30|2247.7|2239.7|2247.8|2239.8|2247.8|2239.8|2247.7|2239.7|0
1770247060000|2026-02-04 23:17:40|2247.7|2239.7|2247.7|2239.7|2247.7|2239.7|2247.7|2239.7|1
1770247080000|2026-02-04 23:18:00|2247.8|2239.8|2245.7|2237.7|2247.8|2243.8|2245.3|2237.7|2
1770247090000|2026-02-04 23:18:10|2245.4|2237.4|2244.7|2236.7|2245.4|2237.4|2244.5|2236.5|1
1770247100000|2026-02-04 23:18:20|2244.8|2236.8|2244.7|2236.7|2244.8|2236.8|2244.7|2236.7|0
1770247110000|2026-02-04 23:18:30|2244.8|2236.8|2244.7|2236.7|2244.8|2236.8|2244.7|2236.7|0
1770247120000|2026-02-04 23:18:40|2245|2237|2244.9|2236.9|2245|2237|2244.9|2236.9|5
1770247130000|2026-02-04 23:18:50|2245|2237|2247.4|2239.4|2248.3|2240.3|2245|2237|3
1770247140000|2026-02-04 23:19:00|2248.2|2240.2|2246.6|2238.6|2248.2|2240.2|2246.6|2238.6|0
1770247150000|2026-02-04 23:19:10|2245.8|2237.8|2245|2237|2245.8|2237.8|2244.9|2236.9|1
1770247160000|2026-02-04 23:19:20|||||||||1
1770247170000|2026-02-04 23:19:30|2244.9|2236.9|2241.3|2233.3|2244.9|2236.9|2241.3|2233.3|1
1770247180000|2026-02-04 23:19:40|2241.4|2233.4|2241|2233|2241.4|2233.4|2241|2233|1
1770247190000|2026-02-04 23:19:50|2241.3|2233.3|2241.1|2233.1|2241.3|2233.3|2240.9|2232.9|0
1770247200000|2026-02-04 23:20:00|2241.3|2233.3|2241|2233|2241.3|2233.3|2241|2233|0
1770247210000|2026-02-04 23:20:10|2241.1|2233.1|2241.1|2233.1|2241.1|2233.1|2241.1|2233.1|0
1770247220000|2026-02-04 23:20:20|2238.3|2230.3|2238.1|2230.1|2238.3|2230.3|2238.1|2230.1|3
1770247250000|2026-02-04 23:20:50|2237.9|2229.9|2237.6|2229.6|2237.9|2229.9|2237.6|2229.6|2
1770247260000|2026-02-04 23:21:00|2237.4|2229.4|2237.4|2229.4|2237.4|2229.4|2237.3|2229.3|0
1770247270000|2026-02-04 23:21:10|2237.3|2229.3|2237.4|2229.4|2237.4|2229.4|2236.5|2228.5|1
1770247280000|2026-02-04 23:21:20|2237.3|2229.3|2237.7|2229.7|2237.7|2229.7|2237.3|2229.3|1
1770247290000|2026-02-04 23:21:30|2237.6|2229.6|2237.7|2229.7|2237.7|2229.7|2237.6|2229.6|0
1770247300000|2026-02-04 23:21:40|2237.6|2229.6|2237.8|2229.8|2237.8|2229.8|2236.6|2228.6|0
1770247310000|2026-02-04 23:21:50|2237.7|2229.7|2237.4|2229.4|2237.7|2229.7|2237.2|2229.2|0
1770247320000|2026-02-04 23:22:00|2237.5|2229.5|2239.9|2231.9|2240.3|2232.3|2237.5|2229.5|0
1770247330000|2026-02-04 23:22:10|2238.3|2230.3|2239.4|2231.4|2240.6|2232.6|2238.2|2230.2|1
1770247340000|2026-02-04 23:22:20|2239.6|2231.6|2239.6|2231.6|2239.9|2231.9|2239.6|2231.6|0
1770247350000|2026-02-04 23:22:30|2239.8|2231.8|2240.5|2232.5|2240.5|2232.5|2239.8|2231.8|0
1770247360000|2026-02-04 23:22:40|2240.7|2232.7|2240.4|2232.4|2241|2233|2240.4|2232.4|0
1770247390000|2026-02-04 23:23:10|2242.5|2234.5|2243.6|2235.6|2243.9|2235.9|2242.5|2234.5|1
1770247400000|2026-02-04 23:23:20|2243.7|2235.7|2243.6|2235.6|2243.9|2235.9|2243.1|2235.1|0
1770247410000|2026-02-04 23:23:30|2243.7|2235.7|2243.6|2235.6|2243.7|2235.7|2243.4|2235.4|0
1770247420000|2026-02-04 23:23:40|2244.8|2236.8|2244.8|2236.8|2244.8|2236.8|2244.8|2236.8|0
1770247430000|2026-02-04 23:23:50|2243.6|2235.6|2243.9|2235.9|2244.2|2236.2|2243.6|2235.6|2
1770247440000|2026-02-04 23:24:00|2243.5|2235.5|2243.1|2235.1|2243.5|2235.5|2243.1|2235.1|0
1770247460000|2026-02-04 23:24:20|2243.2|2235.2|2243.2|2235.2|2243.7|2235.7|2243.2|2235.2|0
1770247480000|2026-02-04 23:24:40|2243.3|2235.3|2242.9|2234.9|2243.5|2235.5|2242.7|2234.7|0
1770247490000|2026-02-04 23:24:50|2243.6|2235.6|2243.7|2235.7|2243.7|2235.7|2243.6|2235.6|0
1770247500000|2026-02-04 23:25:00|2243.9|2235.9|2244|2236|2244|2236|2243.9|2235.9|0
1770247510000|2026-02-04 23:25:10|2242.9|2241.4|2246.4|2238.4|2246.4|2241.4|2242.9|2237.9|1
1770247520000|2026-02-04 23:25:20|2245.4|2237.4|2245.6|2237.6|2246.2|2238.2|2245.4|2237.4|0
1770247530000|2026-02-04 23:25:30|2246|2238|2247.9|2239.9|2247.9|2239.9|2246|2238|1
1770247540000|2026-02-04 23:25:40|2248.1|2240.1|2248|2240|2248.1|2240.1|2247.4|2239.4|0
1770247550000|2026-02-04 23:25:50|2247.9|2239.9|2247.9|2239.9|2247.9|2239.9|2247.9|2239.9|0
1770247560000|2026-02-04 23:26:00|2248|2240|2248|2240|2248|2240|2247.9|2239.9|0
1770247570000|2026-02-04 23:26:10|2247.9|2239.9|2248|2240|2248|2240|2247.9|2239.9|0
1770247580000|2026-02-04 23:26:20|2248.4|2240.4|2248.4|2240.4|2248.4|2240.4|2248.4|2240.4|0
1770247590000|2026-02-04 23:26:30|2248.5|2240.5|2243.3|2241.8|2248.5|2241.8|2243.3|2240.4|3
1770247600000|2026-02-04 23:26:40|2247.4|2239.4|2248|2240|2249.1|2241.1|2247.1|2239.1|2
1770247610000|2026-02-04 23:26:50|2247.9|2239.9|2248|2240|2248.2|2240.2|2247.8|2239.8|0
1770247620000|2026-02-04 23:27:00|2247.9|2239.9|2247.3|2239.3|2248|2240|2247.2|2239.2|2
1770247630000|2026-02-04 23:27:10|2246.8|2238.8|2242.1|2234.1|2247.3|2241.7|2242.1|2234.1|3
1770247640000|2026-02-04 23:27:20|2242.2|2234.2|2242.4|2234.4|2242.7|2234.7|2242|2234|2
1770247650000|2026-02-04 23:27:30|2242.3|2234.3|2242.8|2234.8|2242.8|2234.8|2242.3|2234.3|1
1770247660000|2026-02-04 23:27:40|2242.9|2234.9|2242.9|2234.9|2242.9|2234.9|2242.9|2234.9|0
1770247670000|2026-02-04 23:27:50|2245.7|2237.7|2247.2|2239.2|2247.5|2239.5|2245.7|2237.7|1
1770247690000|2026-02-04 23:28:10|2248.6|2240.6|2248.6|2240.6|2248.6|2240.6|2248.6|2240.6|2
1770247700000|2026-02-04 23:28:20|2248.5|2240.5|2248.2|2240.2|2248.5|2240.5|2246.6|2238.6|2
1770247710000|2026-02-04 23:28:30|2248.4|2240.4|2248.1|2240.1|2248.6|2240.6|2248|2240|1
1770247720000|2026-02-04 23:28:40|2247.6|2239.6|2248.1|2240.1|2248.6|2240.6|2247.6|2239.6|0
1770247730000|2026-02-04 23:28:50|2247.3|2239.3|2247.3|2239.3|2248.1|2240.1|2247.3|2239.3|0
1770247750000|2026-02-04 23:29:10|2247.4|2239.4|2248.4|2240.4|2248.4|2240.4|2247.4|2239.4|0
1770247760000|2026-02-04 23:29:20|2248.6|2240.6|2248|2240|2248.6|2240.6|2248|2240|0
1770247770000|2026-02-04 23:29:30|2248.4|2240.4|2248.7|2240.7|2248.7|2243.6|2245.1|2240.4|1
1770247780000|2026-02-04 23:29:40|2248.4|2240.4|2248.5|2240.5|2248.5|2240.5|2248.4|2240.4|0
1770247790000|2026-02-04 23:29:50|2248.9|2240.9|2249.6|2241.6|2249.6|2241.6|2248.9|2240.9|1
1770247800000|2026-02-04 23:30:00|2249.5|2241.5|2249.5|2241.5|2249.5|2241.5|2249.4|2241.4|4
1770247840000|2026-02-04 23:30:40|2249.4|2241.4|2249.4|2241.4|2249.4|2241.4|2249.4|2241.4|0
1770247850000|2026-02-04 23:30:50|2247.8|2239.8|2247.5|2239.5|2247.8|2239.8|2247.4|2239.4|4
1770247860000|2026-02-04 23:31:00|2245|2237|2245.9|2237.9|2245.9|2237.9|2245|2237|1
1770247870000|2026-02-04 23:31:10|2245.6|2237.6|2245.2|2237.2|2245.6|2237.6|2245.1|2237.1|0
1770247880000|2026-02-04 23:31:20|2243.5|2242|2245.8|2237.8|2245.8|2242|2243.5|2237.3|1
1770247890000|2026-02-04 23:31:30|2245.4|2237.4|2245.5|2237.5|2245.8|2237.8|2245.3|2237.3|0
1770247900000|2026-02-04 23:31:40|2245.4|2237.4|2245.6|2237.6|2245.6|2237.6|2245.3|2237.3|0
1770247910000|2026-02-04 23:31:50|2245.3|2237.3|2245.4|2237.4|2245.6|2237.6|2245.3|2237.3|0
1770247920000|2026-02-04 23:32:00|2245.6|2237.6|2245.4|2237.4|2245.6|2237.6|2245.3|2237.3|0
1770247930000|2026-02-04 23:32:10|2244.5|2236.5|2244.5|2236.5|2244.5|2236.5|2244.5|2236.5|0
1770247940000|2026-02-04 23:32:20|2246.1|2238.1|2244.7|2236.7|2246.1|2238.1|2244.6|2236.6|3
1770247950000|2026-02-04 23:32:30|2244|2236|2244.6|2236.6|2244.6|2236.6|2244|2236|0
1770247960000|2026-02-04 23:32:40|2245.8|2237.8|2245.5|2237.5|2245.8|2237.8|2245.3|2237.3|0
1770247970000|2026-02-04 23:32:50|2245.3|2237.3|2245.3|2237.3|2245.5|2237.5|2245.3|2237.3|0
1770247980000|2026-02-04 23:33:00|2245|2237|2245|2237|2245|2237|2245|2237|0
1770248030000|2026-02-04 23:33:50|||||||||1
1770248040000|2026-02-04 23:34:00|2246.1|2238.1|2246|2238|2246.1|2238.1|2246|2238|0
1770248050000|2026-02-04 23:34:10|2244.8|2236.8|2245.1|2237.1|2245.1|2237.1|2244.8|2236.8|0
1770248060000|2026-02-04 23:34:20|2245.3|2237.3|2245.6|2237.6|2245.6|2237.6|2245.3|2237.3|0
1770248090000|2026-02-04 23:34:50|2245.5|2237.5|2245.5|2237.5|2245.5|2237.5|2245.5|2237.5|0
1770248100000|2026-02-04 23:35:00|2245|2237|2244.7|2236.7|2245|2237|2244.7|2236.7|0
1770248110000|2026-02-04 23:35:10|2254.6|2246.6|2255|2247|2255|2247.5|2249|2246.3|8
1770248120000|2026-02-04 23:35:20|2255.5|2247.5|2263.1|2255.1|2263.1|2257.7|2254.9|2246.9|26
1770248130000|2026-02-04 23:35:30|2263.2|2255.2|2263.1|2255.1|2263.2|2255.2|2263.1|2255.1|3
1770248140000|2026-02-04 23:35:40|2259.3|2257.8|2259.3|2257.8|2259.3|2257.8|2258.7|2257.2|10
1770248150000|2026-02-04 23:35:50|2263.1|2255.1|2263|2255|2263.1|2255.1|2263|2255|3
1770248160000|2026-02-04 23:36:00|2262.8|2254.8|2259.4|2257.9|2262.8|2257.9|2259.4|2254.5|3
1770248170000|2026-02-04 23:36:10|2259.1|2257.6|2260.3|2252.3|2260.4|2257.6|2259.1|2252.3|2
1770248180000|2026-02-04 23:36:20|2264.7|2263.2|2266.9|2258.9|2267.6|2263.3|2264.7|2258.9|8
1770248190000|2026-02-04 23:36:30|2267.1|2259.1|2256.1|2248.1|2267.1|2259.1|2256.1|2248.1|13
1770248200000|2026-02-04 23:36:40|2256.2|2248.2|2255.6|2247.6|2257.3|2249.3|2255.6|2247.6|0
1770248210000|2026-02-04 23:36:50|2255.7|2247.7|2258.4|2250.4|2258.4|2250.4|2255.7|2247.7|1
1770248220000|2026-02-04 23:37:00|2258.5|2250.5|2258.5|2250.5|2258.6|2250.6|2258.2|2250.2|1
1770248230000|2026-02-04 23:37:10|2258.2|2250.2|2257.4|2249.4|2258.4|2250.4|2257.4|2249.4|2
1770248240000|2026-02-04 23:37:20|2257.2|2249.2|2254|2246|2257.2|2249.2|2253.9|2245.9|2
1770248250000|2026-02-04 23:37:30|2253.8|2245.8|2253.9|2245.9|2254|2246|2253.7|2245.7|0
1770248260000|2026-02-04 23:37:40|2253.5|2245.5|2253.6|2245.6|2253.7|2245.7|2253.2|2245.2|1
1770248270000|2026-02-04 23:37:50|2253.1|2245.1|2253.3|2245.3|2253.3|2245.3|2253.1|2245.1|1
1770248280000|2026-02-04 23:38:00|2253.2|2245.2|2253.2|2245.2|2253.2|2245.2|2253.2|2245.2|2
1770248290000|2026-02-04 23:38:10|2253.1|2245.1|2253.2|2245.2|2253.2|2245.2|2253.1|2245.1|1
1770248300000|2026-02-04 23:38:20|2253.1|2245.1|2253.1|2245.1|2253.1|2245.1|2252.6|2244.6|0
1770248310000|2026-02-04 23:38:30|2253|2245|2253|2245|2253|2245|2253|2245|0
1770248320000|2026-02-04 23:38:40|2252.6|2244.6|2252.6|2244.6|2252.6|2244.6|2252.6|2244.6|2
1770248330000|2026-02-04 23:38:50|2253.6|2245.6|2252.6|2244.6|2253.6|2245.6|2252.6|2244.6|2
1770248340000|2026-02-04 23:39:00|2253.7|2245.7|2253.7|2245.7|2253.7|2245.7|2253.7|2245.7|0
1770248350000|2026-02-04 23:39:10|2252.6|2244.6|2253.6|2245.6|2253.6|2245.6|2252.6|2244.6|1
1770248370000|2026-02-04 23:39:30|2250.8|2242.8|2251.6|2243.6|2251.6|2243.6|2250.8|2242.8|1
1770248380000|2026-02-04 23:39:40|2252|2244|2252|2244|2252|2244|2252|2244|0
1770248400000|2026-02-04 23:40:00|2252.1|2244.1|2252.5|2244.5|2252.5|2244.5|2252.1|2244.1|0
1770248420000|2026-02-04 23:40:20|2252.7|2244.7|2253|2245|2253.1|2245.1|2252.7|2244.7|0
1770248430000|2026-02-04 23:40:30|2252.7|2244.7|2252.5|2244.5|2252.8|2244.8|2252.5|2244.5|0
1770248440000|2026-02-04 23:40:40|2252.6|2244.6|2252.5|2244.5|2252.6|2244.6|2252.5|2244.5|0
1770248450000|2026-02-04 23:40:50|2252.6|2244.6|2251.8|2243.8|2253.5|2245.5|2251.8|2243.8|0
1770248460000|2026-02-04 23:41:00|2252.3|2244.3|2252.1|2244.1|2252.3|2244.3|2251.8|2243.8|0
1770248470000|2026-02-04 23:41:10|2252.5|2244.5|2252.5|2244.5|2252.5|2244.5|2252.5|2244.5|0
1770248480000|2026-02-04 23:41:20|2252.7|2244.7|2253.8|2245.8|2253.8|2245.8|2252.7|2244.7|4
1770248490000|2026-02-04 23:41:30|2253.7|2245.7|2254.2|2246.2|2254.2|2246.2|2253.7|2245.7|0
1770248500000|2026-02-04 23:41:40|2254.3|2246.3|2257|2249|2257|2249|2254.3|2246.3|3
1770248510000|2026-02-04 23:41:50|2257.2|2249.2|2257.4|2249.4|2257.7|2249.7|2257.2|2249.2|0
1770248520000|2026-02-04 23:42:00|2257.5|2249.5|2257.5|2249.5|2257.6|2249.6|2257.5|2249.5|0
1770248540000|2026-02-04 23:42:20|2258|2250|2258|2250|2258|2250|2258|2250|0
1770248580000|2026-02-04 23:43:00|2258.5|2250.5|2257|2249|2258.5|2250.5|2257|2249|4
1770248590000|2026-02-04 23:43:10|2256.2|2248.2|2256.1|2248.1|2256.9|2248.9|2255.6|2247.6|0
1770248600000|2026-02-04 23:43:20|2256.2|2248.2|2256.2|2248.2|2256.2|2248.2|2256.2|2248.2|1
1770248610000|2026-02-04 23:43:30|2256.5|2248.5|2256.4|2248.4|2256.5|2248.5|2256.3|2248.3|0
1770248620000|2026-02-04 23:43:40|2256.9|2248.9|2257.2|2249.2|2257.2|2249.2|2256.9|2248.9|0
1770248630000|2026-02-04 23:43:50|2257.7|2249.7|2257.5|2249.5|2257.7|2249.7|2257.4|2249.4|0
1770248640000|2026-02-04 23:44:00|2257.8|2249.8|2257.8|2249.8|2257.8|2249.8|2257.8|2249.8|0
1770248650000|2026-02-04 23:44:10|2258|2250|2257.4|2249.4|2258.1|2250.1|2257.3|2249.3|3
1770248670000|2026-02-04 23:44:30|2257.3|2249.3|2256.5|2248.5|2257.3|2249.3|2256.3|2248.3|0
1770248680000|2026-02-04 23:44:40|2256.6|2248.6|2256.8|2248.8|2256.8|2248.8|2256.6|2248.6|0
1770248690000|2026-02-04 23:44:50|2257.8|2249.8|2257.6|2249.6|2257.8|2249.8|2257.6|2249.6|0
1770248700000|2026-02-04 23:45:00|2257.7|2249.7|2257.7|2249.7|2257.7|2249.7|2257.7|2249.7|0
1770248710000|2026-02-04 23:45:10|2257.6|2249.6|2257.6|2249.6|2257.7|2249.7|2257.6|2249.6|0
1770248720000|2026-02-04 23:45:20|2257.5|2249.5|2257.5|2249.5|2257.5|2249.5|2257.4|2249.4|0
1770248730000|2026-02-04 23:45:30|2252.4|2250.9|2258.1|2250.1|2258.2|2250.9|2252.4|2250.1|1
1770248740000|2026-02-04 23:45:40|2258|2250|2258.1|2250.1|2258.1|2250.1|2257.9|2249.9|0
1770248750000|2026-02-04 23:45:50|2258.2|2250.2|2258.2|2250.2|2258.2|2250.2|2258.1|2250.1|1
1770248760000|2026-02-04 23:46:00|2258.1|2250.1|2257.5|2249.5|2258.1|2250.1|2257.4|2249.4|0
1770248770000|2026-02-04 23:46:10|2257.1|2249.1|2257.1|2249.1|2257.1|2249.1|2257.1|2249.1|2
1770248780000|2026-02-04 23:46:20|2256.1|2248.1|2252.5|2244.5|2256.1|2248.1|2252|2244|1
1770248790000|2026-02-04 23:46:30|2252.6|2244.6|2252.2|2244.2|2252.7|2244.7|2252.1|2244.1|0
1770248800000|2026-02-04 23:46:40|2252.1|2244.1|2251.2|2243.2|2252.1|2244.1|2251.2|2243.2|0
1770248850000|2026-02-04 23:47:30|2257.5|2249.5|2257.8|2249.8|2259.1|2251.1|2257.5|2249.5|14
1770248860000|2026-02-04 23:47:40|2262.3|2254.3|2263.2|2255.2|2263.2|2255.2|2261.5|2253.5|4
1770248870000|2026-02-04 23:47:50|2263.8|2255.8|2260.2|2258.7|2264.5|2260|2260.2|2254.9|5
1770248880000|2026-02-04 23:48:00|2260.7|2259.2|2261.2|2259.7|2264.3|2259.7|2260.1|2256|3
1770248890000|2026-02-04 23:48:10|2263.3|2255.3|2262.9|2254.9|2263.4|2255.4|2262.7|2254.7|2
1770248900000|2026-02-04 23:48:20|2262.8|2254.8|2259.4|2251.4|2262.9|2254.9|2259.4|2251.4|2
1770248910000|2026-02-04 23:48:30|2259.6|2251.6|2259.3|2251.3|2259.6|2251.6|2258.3|2250.3|0
1770248920000|2026-02-04 23:48:40|2259|2251|2259|2251|2259|2251|2259|2251|0
1770248930000|2026-02-04 23:48:50|2258.3|2250.3|2260.5|2252.5|2260.5|2255.8|2257.3|2250.3|0
1770248940000|2026-02-04 23:49:00|2257.3|2255.8|2264.8|2256.8|2265|2257|2257.3|2254.4|3
1770248950000|2026-02-04 23:49:10|2264.9|2256.9|2261.7|2253.7|2264.9|2256.9|2261.7|2253.7|2
1770248960000|2026-02-04 23:49:20|2262.3|2254.3|2262|2254|2262.3|2254.3|2262|2254|3
1770248970000|2026-02-04 23:49:30|2261.9|2253.9|2261.8|2253.8|2261.9|2253.9|2261.8|2253.8|0
1770248980000|2026-02-04 23:49:40|2261.9|2253.9|2261.9|2253.9|2261.9|2253.9|2261.9|2253.9|0
1770248990000|2026-02-04 23:49:50|2262.4|2254.4|2264.8|2256.8|2264.8|2256.8|2262.4|2254.4|0
1770249010000|2026-02-04 23:50:10|2264.9|2256.9|2265.2|2257.2|2265.2|2257.2|2264.9|2256.9|0
1770249020000|2026-02-04 23:50:20|2265.1|2257.1|2265.1|2257.1|2265.1|2257.1|2265.1|2257.1|0
1770249030000|2026-02-04 23:50:30|2264.1|2256.1|2263.3|2255.3|2264.1|2256.1|2263.3|2255.3|1
1770249050000|2026-02-04 23:50:50|2264.4|2256.4|2264.3|2256.3|2264.4|2256.4|2264.3|2256.3|1
1770249060000|2026-02-04 23:51:00|2264.4|2256.4|2264.3|2256.3|2264.4|2256.4|2264.3|2256.3|0
1770249100000|2026-02-04 23:51:40|2264.4|2256.4|2264.3|2256.3|2264.6|2256.6|2264.3|2256.3|0
1770249130000|2026-02-04 23:52:10|||||||||1
1770249150000|2026-02-04 23:52:30|2263.7|2255.7|2263.2|2255.2|2263.7|2255.7|2263.1|2255.1|1
1770249170000|2026-02-04 23:52:50|2263.1|2255.1|2263.1|2255.1|2263.2|2255.2|2263.1|2255.1|0
1770249180000|2026-02-04 23:53:00|2260.4|2252.4|2256.7|2248.7|2261.2|2253.2|2256.7|2248.7|4
1770249190000|2026-02-04 23:53:10|2256.1|2248.1|2255.4|2247.4|2256.3|2248.3|2254.7|2246.7|0
1770249200000|2026-02-04 23:53:20|2255.5|2247.5|2255.5|2247.5|2255.5|2247.5|2255.5|2247.5|0
1770249230000|2026-02-04 23:53:50|2257|2249|2260.8|2252.8|2260.8|2252.8|2257|2249|3
1770249240000|2026-02-04 23:54:00|2259.5|2251.5|2259.8|2251.8|2261.2|2253.2|2259.5|2251.5|0
1770249250000|2026-02-04 23:54:10|2259.6|2251.6|2259|2251|2259.6|2251.6|2259|2251|0
1770249260000|2026-02-04 23:54:20|2259.4|2251.4|2259.8|2251.8|2260|2252|2259.3|2251.3|0
1770249270000|2026-02-04 23:54:30|2259.7|2251.7|2259.5|2251.5|2259.7|2251.7|2259.5|2251.5|0
1770249280000|2026-02-04 23:54:40|2259.3|2251.3|2259.3|2251.3|2259.3|2251.3|2259.3|2251.3|0
1770249290000|2026-02-04 23:54:50|2259.6|2251.6|2259.7|2251.7|2259.7|2251.7|2259.6|2251.6|0
1770249300000|2026-02-04 23:55:00|2259.8|2251.8|2260.3|2252.3|2260.3|2252.3|2259.8|2251.8|0
1770249310000|2026-02-04 23:55:10|2260.6|2252.6|2260.6|2252.6|2260.6|2252.6|2260.6|2252.6|0
1770249320000|2026-02-04 23:55:20|2260.4|2252.4|2260.7|2252.7|2260.7|2252.7|2260.3|2252.3|0
1770249340000|2026-02-04 23:55:40|2259.7|2251.7|2259.3|2251.3|2259.7|2251.7|2259.2|2251.2|0
1770249350000|2026-02-04 23:55:50|2259.1|2251.1|2259|2251|2259.1|2251.1|2259|2251|0
1770249360000|2026-02-04 23:56:00|2258.8|2250.8|2258.7|2250.7|2258.8|2250.8|2258.7|2250.7|0
1770249370000|2026-02-04 23:56:10|2258.4|2250.4|2258.5|2250.5|2258.5|2250.5|2258.4|2250.4|0
1770249380000|2026-02-04 23:56:20|2258.3|2250.3|2258.2|2250.2|2258.3|2250.3|2258.2|2250.2|0
1770249390000|2026-02-04 23:56:30|2258|2250|2258.5|2250.5|2258.5|2250.5|2258|2250|0
1770249400000|2026-02-04 23:56:40|2258.4|2250.4|2258.2|2250.2|2258.4|2250.4|2258.2|2250.2|0
1770249410000|2026-02-04 23:56:50|2258|2250|2257.8|2249.8|2258|2250|2257.8|2249.8|1
1770249430000|2026-02-04 23:57:10|2257.1|2249.1|2257|2249|2257.1|2249.1|2257|2249|0
1770249450000|2026-02-04 23:57:30|2256.1|2248.1|2256|2248|2256.1|2248.1|2256|2248|1
1770249460000|2026-02-04 23:57:40|2253.7|2245.7|2254.4|2246.4|2254.4|2246.4|2253.7|2245.7|1
1770249470000|2026-02-04 23:57:50|2254.5|2246.5|2256|2248|2257.1|2249.1|2254.5|2246.5|5
1770249480000|2026-02-04 23:58:00|2255.7|2247.7|2255.2|2247.2|2255.8|2247.8|2255.2|2247.2|0
1770249490000|2026-02-04 23:58:10|2255.1|2247.1|2252.6|2251.1|2255.1|2251.1|2252.6|2247.1|0
1770249500000|2026-02-04 23:58:20|2255.1|2247.1|2255.1|2247.1|2255.4|2247.4|2255.1|2247.1|0
1770249520000|2026-02-04 23:58:40|2255|2247|2252.2|2244.2|2255|2247|2252.2|2244.2|0
1770249530000|2026-02-04 23:58:50|2252.1|2244.1|2252.1|2244.1|2252.1|2244.1|2252|2244|1
1770249540000|2026-02-04 23:59:00|2252|2244|2252|2244|2252.1|2244.1|2252|2244|0
1770249550000|2026-02-04 23:59:10|2252.1|2244.1|2251.5|2243.5|2252.1|2244.1|2251.5|2243.5|0
1770249560000|2026-02-04 23:59:20|2252.1|2244.1|2252|2244|2252.3|2244.3|2252|2244|0
1770249570000|2026-02-04 23:59:30|2252.1|2244.1|2250.8|2242.8|2252.1|2244.1|2250.8|2242.8|0
1770249590000|2026-02-04 23:59:50|2250.9|2242.9|2253|2245|2254|2246|2250.9|2242.9|2
1770249600000|2026-02-05 00:00:00|2252.7|2244.7|2253.4|2245.4|2253.5|2245.5|2252.7|2244.7|0
1770249610000|2026-02-05 00:00:10|2254.1|2246.1|2253.7|2245.7|2254.1|2246.1|2253.5|2245.5|2
1770249630000|2026-02-05 00:00:30|2254.3|2246.3|2252.9|2244.9|2254.3|2246.3|2252.9|2244.9|1
1770249640000|2026-02-05 00:00:40|2252.6|2244.6|2252.9|2244.9|2252.9|2244.9|2252.6|2244.6|0
1770249650000|2026-02-05 00:00:50|2253.1|2245.1|2252.9|2244.9|2253.1|2245.1|2252.9|2244.9|0
1770249660000|2026-02-05 00:01:00|2252.8|2244.8|2251.9|2243.9|2252.9|2244.9|2251.9|2243.9|0
1770249670000|2026-02-05 00:01:10|2253.8|2245.8|2253.9|2245.9|2253.9|2245.9|2253|2245|3
1770249680000|2026-02-05 00:01:20|2253.8|2245.8|2253|2245|2253.8|2245.8|2253|2245|0
1770249690000|2026-02-05 00:01:30|2246.7|2245.2|2253|2245|2253|2245.2|2246.7|2245|2
1770249720000|2026-02-05 00:02:00|2251.9|2243.9|2252.2|2244.2|2252.3|2244.3|2251.4|2243.4|3
1770249730000|2026-02-05 00:02:10|2252.3|2244.3|2246.2|2238.2|2252.3|2244.3|2246.2|2238.2|3
1770249740000|2026-02-05 00:02:20|2246.3|2238.3|2247.6|2239.6|2247.6|2239.6|2246.3|2238.3|0
1770249750000|2026-02-05 00:02:30|2246.3|2238.3|2244.9|2236.9|2246.3|2238.3|2244.6|2236.6|1
1770249760000|2026-02-05 00:02:40|2244.8|2236.8|2247|2239|2247|2239|2244.8|2236.8|0
1770249770000|2026-02-05 00:02:50|2247.1|2239.1|2249.1|2241.1|2249.1|2241.1|2247.1|2239.1|0
1770249780000|2026-02-05 00:03:00|2248.5|2240.5|2246.4|2238.4|2248.5|2240.5|2246.4|2238.4|0
1770249790000|2026-02-05 00:03:10|2246.6|2238.6|2248.2|2240.2|2249.1|2241.1|2245.1|2237.1|1
1770249800000|2026-02-05 00:03:20|2248.3|2240.3|2246.8|2238.8|2248.3|2240.3|2246.7|2238.7|1
1770249810000|2026-02-05 00:03:30|2246.7|2238.7|2247.2|2239.2|2247.2|2239.2|2246.7|2238.7|0
1770249820000|2026-02-05 00:03:40|2247.4|2239.4|2247.6|2239.6|2247.7|2239.7|2247.2|2239.2|0
1770249830000|2026-02-05 00:03:50|2247.4|2239.4|2246.1|2238.1|2247.4|2239.4|2245.3|2237.3|0
1770249840000|2026-02-05 00:04:00|2245|2237|2250|2242|2250|2242|2245|2237|3
1770249850000|2026-02-05 00:04:10|2249.6|2241.6|2250.2|2242.2|2250.2|2242.2|2248.3|2240.3|0
1770249860000|2026-02-05 00:04:20|2250.3|2242.3|2251.6|2243.6|2251.6|2243.6|2250.3|2242.3|0
1770249870000|2026-02-05 00:04:30|2251.8|2243.8|2252.8|2244.8|2252.8|2244.8|2251.6|2243.6|0
1770249880000|2026-02-05 00:04:40|2252|2244|2254.2|2246.2|2254.2|2246.2|2251.9|2243.9|0
1770249890000|2026-02-05 00:04:50|2254|2246|2254.2|2246.2|2254.2|2246.2|2253.9|2245.9|0
1770249900000|2026-02-05 00:05:00|2253.6|2245.6|2252.3|2244.3|2253.6|2245.6|2251.8|2243.8|0
1770249910000|2026-02-05 00:05:10|2254|2246|2252.6|2244.6|2254|2246|2252.6|2244.6|1
1770249920000|2026-02-05 00:05:20|2250.3|2242.3|2252|2244|2252.1|2244.1|2250.3|2242.3|0
1770249930000|2026-02-05 00:05:30|2250.6|2242.6|2253.1|2245.1|2253.1|2245.1|2250.6|2242.6|1
1770249970000|2026-02-05 00:06:10|2253.3|2245.3|2253.1|2245.1|2253.3|2245.3|2253.1|2245.1|0
1770249980000|2026-02-05 00:06:20|2252.6|2244.6|2252.4|2244.4|2252.6|2244.6|2252.4|2244.4|0
1770249990000|2026-02-05 00:06:30|2252.5|2244.5|2252.5|2244.5|2252.5|2244.5|2252.5|2244.5|0
1770250000000|2026-02-05 00:06:40|2252.4|2244.4|2252.6|2244.6|2252.6|2244.6|2252.4|2244.4|1
1770250010000|2026-02-05 00:06:50|2252.5|2244.5|2252.7|2244.7|2252.7|2244.7|2252.5|2244.5|0
1770250020000|2026-02-05 00:07:00|2252.8|2244.8|2252.8|2244.8|2252.9|2244.9|2252.8|2244.8|0
1770250030000|2026-02-05 00:07:10|2252.6|2244.6|2252.6|2244.6|2252.6|2244.6|2252.6|2244.6|0
1770250040000|2026-02-05 00:07:20|2250.5|2242.5|2250.3|2242.3|2250.9|2242.9|2250.3|2242.3|1
1770250050000|2026-02-05 00:07:30|2250.1|2242.1|2250|2242|2250.2|2242.2|2249.8|2241.8|0
1770250060000|2026-02-05 00:07:40|2250.2|2242.2|2250|2242|2250.2|2242.2|2250|2242|0
1770250080000|2026-02-05 00:08:00|2249.3|2241.3|2249.5|2241.5|2249.5|2241.5|2249.3|2241.3|0
1770250110000|2026-02-05 00:08:30|2249.6|2241.6|2249.6|2241.6|2249.6|2241.6|2249.6|2241.6|1
1770250130000|2026-02-05 00:08:50|2249.7|2241.7|2249.7|2241.7|2249.7|2241.7|2249.7|2241.7|0
1770250140000|2026-02-05 00:09:00|2249.3|2241.3|2249.7|2241.7|2249.8|2241.8|2249.3|2241.3|0
1770250150000|2026-02-05 00:09:10|2249.8|2241.8|2249.7|2241.7|2249.8|2241.8|2248.5|2240.5|0
1770250170000|2026-02-05 00:09:30|2249.5|2241.5|2249.9|2241.9|2250.4|2242.4|2249.5|2241.5|0
1770250180000|2026-02-05 00:09:40|2250|2242|2248.1|2240.1|2250.2|2242.2|2247.5|2239.5|2
1770250200000|2026-02-05 00:10:00|2248|2240|2247.6|2239.6|2248|2240|2247.6|2239.6|0
1770250210000|2026-02-05 00:10:10|2247.2|2239.2|2248.3|2240.3|2248.3|2240.3|2247|2239|0
1770250220000|2026-02-05 00:10:20|2248.2|2240.2|2248.4|2240.4|2248.4|2240.4|2247.7|2239.7|0
1770250230000|2026-02-05 00:10:30|2248.6|2240.6|2248.6|2240.6|2248.6|2240.6|2248.6|2240.6|0
1770250240000|2026-02-05 00:10:40|2247.6|2239.6|2247.8|2239.8|2247.8|2239.8|2247.6|2239.6|0
1770250250000|2026-02-05 00:10:50|2247.7|2239.7|2248|2240|2248.4|2240.4|2247.7|2239.7|0
1770250260000|2026-02-05 00:11:00|2248.1|2240.1|2247.3|2239.3|2248.1|2240.1|2247.3|2239.3|0
1770250270000|2026-02-05 00:11:10|2247.4|2239.4|2247.1|2239.1|2247.4|2239.4|2246.8|2238.8|0
1770250280000|2026-02-05 00:11:20|2247.2|2239.2|2247.2|2239.2|2247.2|2239.2|2247.1|2239.1|0
1770250290000|2026-02-05 00:11:30|2247.1|2239.1|2248.2|2240.2|2248.2|2240.2|2247.1|2239.1|0
1770250300000|2026-02-05 00:11:40|2248.1|2240.1|2248.2|2240.2|2248.2|2240.2|2248.1|2240.1|0
1770250310000|2026-02-05 00:11:50|2248.1|2240.1|2248.2|2240.2|2248.2|2240.2|2248.1|2240.1|0
1770250330000|2026-02-05 00:12:10|2248.3|2240.3|2248.5|2240.5|2248.5|2240.5|2248.3|2240.3|0
1770250340000|2026-02-05 00:12:20|2248.6|2240.6|2246.7|2238.7|2248.6|2240.6|2246.7|2238.7|0
1770250350000|2026-02-05 00:12:30|2246.2|2238.2|2248.2|2240.2|2248.9|2240.9|2244.6|2236.6|1
1770250360000|2026-02-05 00:12:40|2248.1|2240.1|2247.7|2239.7|2248.1|2240.1|2247.5|2239.5|1
1770250370000|2026-02-05 00:12:50|2247.6|2239.6|2247.6|2239.6|2247.6|2239.6|2247.6|2239.6|0
1770250380000|2026-02-05 00:13:00|2247.9|2239.9|2247.9|2239.9|2248.5|2240.5|2247.9|2239.9|1
1770250390000|2026-02-05 00:13:10|2248.3|2240.3|2248.1|2240.1|2248.7|2240.7|2248.1|2240.1|1
1770250400000|2026-02-05 00:13:20|2248.4|2240.4|2247.8|2239.8|2248.4|2240.4|2246.9|2238.9|0
1770250410000|2026-02-05 00:13:30|2248|2240|2247.1|2239.1|2248|2240|2247.1|2239.1|0
1770250420000|2026-02-05 00:13:40|2247|2239|2247.4|2239.4|2247.4|2239.4|2246.9|2238.9|0
1770250430000|2026-02-05 00:13:50|2247.3|2239.3|2246.9|2238.9|2247.4|2239.4|2246.9|2238.9|0
1770250440000|2026-02-05 00:14:00|2246.8|2238.8|2246.7|2238.7|2246.8|2238.8|2246.7|2238.7|0
1770250450000|2026-02-05 00:14:10|2247.5|2239.5|2247|2239|2247.5|2239.5|2247|2239|1
1770250460000|2026-02-05 00:14:20|2246.9|2238.9|2249.7|2241.7|2249.7|2241.7|2246.9|2238.9|0
1770250470000|2026-02-05 00:14:30|2249.8|2241.8|2249.7|2241.7|2249.9|2241.9|2249.6|2241.6|0
1770250480000|2026-02-05 00:14:40|2249.6|2241.6|2247.5|2239.5|2249.6|2241.6|2247.5|2239.5|0
1770250490000|2026-02-05 00:14:50|2247.2|2239.2|2245.2|2237.2|2247.2|2239.2|2245|2237|0
1770250500000|2026-02-05 00:15:00|2244.7|2236.7|2243.7|2235.7|2244.7|2236.7|2243.7|2235.7|1
1770250530000|2026-02-05 00:15:30|2243.8|2235.8|2244.5|2236.5|2244.5|2236.5|2243.8|2235.8|0
1770250540000|2026-02-05 00:15:40|2245.2|2237.2|2245.9|2237.9|2246.2|2238.2|2245.2|2237.2|0
1770250550000|2026-02-05 00:15:50|2246.7|2238.7|2246.2|2238.2|2246.7|2238.7|2246.2|2238.2|0
1770250560000|2026-02-05 00:16:00|2246.3|2238.3|2249.2|2241.2|2249.3|2241.3|2246.3|2238.3|0
1770250570000|2026-02-05 00:16:10|2249.1|2241.1|2249.2|2241.2|2249.3|2241.3|2249.1|2241.1|0
1770250580000|2026-02-05 00:16:20|2249.1|2241.1|2249.4|2241.4|2249.4|2241.4|2249.1|2241.1|0
1770250590000|2026-02-05 00:16:30|2249.3|2241.3|2249.1|2241.1|2249.4|2241.4|2249.1|2241.1|0
1770250610000|2026-02-05 00:16:50|2249.5|2241.5|2249.4|2241.4|2249.5|2241.5|2249.4|2241.4|0
1770250630000|2026-02-05 00:17:10|2249.5|2241.5|2256.6|2248.6|2256.6|2248.6|2249.5|2241.5|4
1770250640000|2026-02-05 00:17:20|2256.9|2248.9|2257.1|2249.1|2257.1|2249.1|2256.9|2248.9|0
1770250650000|2026-02-05 00:17:30|2257.2|2249.2|2257.2|2249.2|2257.2|2249.2|2257.2|2249.2|0
1770250660000|2026-02-05 00:17:40|2257.3|2249.3|2257.7|2249.7|2257.7|2249.7|2257.3|2249.3|0
1770250670000|2026-02-05 00:17:50|2257.3|2249.3|2257.4|2249.4|2257.6|2249.6|2257.3|2249.3|0
1770250680000|2026-02-05 00:18:00|2257.5|2249.5|2257|2249|2257.8|2249.8|2257|2249|0
1770250690000|2026-02-05 00:18:10|2257.5|2249.5|2257.5|2249.5|2257.8|2252.2|2253.7|2249.5|1
1770250700000|2026-02-05 00:18:20|2257.6|2249.6|2257.6|2249.6|2257.9|2249.9|2257.6|2249.6|0
1770250710000|2026-02-05 00:18:30|2257.7|2249.7|2259.2|2251.2|2259.3|2251.3|2257.6|2249.6|2
1770250720000|2026-02-05 00:18:40|2259.3|2251.3|2259.9|2251.9|2259.9|2251.9|2259.2|2251.2|0
1770250760000|2026-02-05 00:19:20|2259.8|2251.8|2259.9|2251.9|2259.9|2251.9|2259.8|2251.8|0
1770250780000|2026-02-05 00:19:40|2259.8|2251.8|2257.3|2255.8|2260|2255.8|2257.3|2251.8|3
1770250790000|2026-02-05 00:19:50|2261|2253|2261.4|2259.9|2264.2|2259.9|2261|2253|13
1770250800000|2026-02-05 00:20:00|2261.7|2260.2|2262.9|2254.9|2262.9|2260.2|2261.7|2254.9|2
1770250810000|2026-02-05 00:20:10|2262.8|2254.8|2262.2|2254.2|2262.8|2254.8|2262.2|2254.2|0
1770250820000|2026-02-05 00:20:20|2262.3|2254.3|2263|2255|2263|2255|2261.8|2253.8|2
1770250830000|2026-02-05 00:20:30|2262.7|2254.7|2261.7|2253.7|2263|2255|2261.7|2253.7|0
1770250840000|2026-02-05 00:20:40|2261.8|2253.8|2260.9|2252.9|2261.8|2253.8|2260.9|2252.9|1
1770250860000|2026-02-05 00:21:00|2260.3|2252.3|2260.3|2252.3|2260.3|2252.3|2260.3|2252.3|0
1770250870000|2026-02-05 00:21:10|2260.2|2252.2|2260.3|2252.3|2260.3|2252.3|2260.2|2252.2|1
1770250890000|2026-02-05 00:21:30|2260.2|2252.2|2260.3|2252.3|2260.3|2252.3|2260.2|2252.2|0
1770250940000|2026-02-05 00:22:20|2260.2|2252.2|2260.2|2252.2|2260.2|2252.2|2260.2|2252.2|0
1770250960000|2026-02-05 00:22:40|2259.7|2251.7|2259.7|2251.7|2259.7|2251.7|2259.7|2251.7|0
1770250970000|2026-02-05 00:22:50|2258.8|2250.8|2258.9|2250.9|2258.9|2250.9|2258.6|2250.6|1
1770250980000|2026-02-05 00:23:00|2258.8|2250.8|2258.4|2250.4|2258.9|2250.9|2258|2250|0
1770250990000|2026-02-05 00:23:10|2258.3|2250.3|2257.8|2249.8|2258.3|2250.3|2257.8|2249.8|0
1770251000000|2026-02-05 00:23:20|2257.6|2249.6|2256.8|2248.8|2257.6|2249.6|2256.5|2248.5|0
1770251010000|2026-02-05 00:23:30|2256.7|2248.7|2255.9|2247.9|2256.7|2248.7|2255.8|2247.8|0
1770251020000|2026-02-05 00:23:40|2256.2|2248.2|2256.2|2248.2|2256.2|2248.2|2255.9|2247.9|0
1770251030000|2026-02-05 00:23:50|2256.1|2248.1|2257.3|2249.3|2257.7|2249.7|2256.1|2248.1|0
1770251040000|2026-02-05 00:24:00|2257.4|2249.4|2258.2|2250.2|2258.2|2250.2|2257.1|2249.1|0
1770251050000|2026-02-05 00:24:10|2258.1|2250.1|2258.1|2250.1|2258.1|2250.1|2258.1|2250.1|0
1770251060000|2026-02-05 00:24:20|2258.2|2250.2|2257.6|2249.6|2258.2|2250.2|2257.3|2249.3|0
1770251070000|2026-02-05 00:24:30|2257.7|2249.7|2257.9|2249.9|2258.2|2250.2|2257.7|2249.7|0
1770251080000|2026-02-05 00:24:40|2257.6|2249.6|2257.5|2249.5|2257.8|2249.8|2257.5|2249.5|0
1770251090000|2026-02-05 00:24:50|2257.7|2249.7|2257.7|2249.7|2257.7|2249.7|2257.7|2249.7|0
1770251100000|2026-02-05 00:25:00|2257.6|2249.6|2257.6|2249.6|2257.6|2249.6|2257.6|2249.6|0
1770251110000|2026-02-05 00:25:10|2257.7|2249.7|2257.7|2249.7|2257.7|2249.7|2257.7|2249.7|0
1770251160000|2026-02-05 00:26:00|2257.8|2249.8|2258.6|2250.6|2258.6|2250.6|2257.8|2249.8|0
1770251170000|2026-02-05 00:26:10|2258.8|2250.8|2258|2250|2258.8|2250.8|2258|2250|0
1770251180000|2026-02-05 00:26:20|2258.1|2250.1|2258.3|2250.3|2258.3|2250.3|2258.1|2250.1|0
1770251190000|2026-02-05 00:26:30|2258.4|2250.4|2258.4|2250.4|2258.4|2250.4|2258.4|2250.4|0
1770251200000|2026-02-05 00:26:40|2258.2|2250.2|2258.1|2250.1|2258.2|2250.2|2258.1|2250.1|0
1770251210000|2026-02-05 00:26:50|2258.2|2250.2|2258.3|2250.3|2258.3|2250.3|2258.2|2250.2|0
1770251240000|2026-02-05 00:27:20|2258.4|2250.4|2258.4|2250.4|2258.4|2250.4|2258.4|2250.4|0
1770251250000|2026-02-05 00:27:30|2258.5|2250.5|2258.5|2250.5|2258.5|2250.5|2258.5|2250.5|0
1770251270000|2026-02-05 00:27:50|2258.4|2250.4|2258.5|2250.5|2258.5|2250.5|2258.4|2250.4|0
1770251290000|2026-02-05 00:28:10|2258.6|2250.6|2258.5|2250.5|2258.6|2250.6|2258.5|2250.5|0
1770251310000|2026-02-05 00:28:30|2258.4|2250.4|2258.4|2250.4|2258.4|2250.4|2258.4|2250.4|2
1770251320000|2026-02-05 00:28:40|2258.5|2250.5|2258.5|2250.5|2258.5|2250.5|2258.5|2250.5|0
1770251340000|2026-02-05 00:29:00|||||||||1
1770251380000|2026-02-05 00:29:40|2258.4|2250.4|2258.4|2250.4|2258.5|2250.5|2258.4|2250.4|0
1770251390000|2026-02-05 00:29:50|2258.5|2250.5|2258.4|2250.4|2258.5|2250.5|2258.4|2250.4|0
1770251400000|2026-02-05 00:30:00|2258.5|2250.5|2258.5|2250.5|2258.5|2250.5|2258.4|2250.4|0
1770251410000|2026-02-05 00:30:10|2258.4|2250.4|2258.5|2250.5|2258.5|2250.5|2258.4|2250.4|0
1770251440000|2026-02-05 00:30:40|2258.6|2250.6|2258.5|2250.5|2258.6|2250.6|2258.5|2250.5|0
1770251460000|2026-02-05 00:31:00|2258.6|2250.6|2258.6|2250.6|2258.6|2250.6|2258.6|2250.6|0
1770251470000|2026-02-05 00:31:10|2258.4|2250.4|2258.4|2250.4|2258.4|2250.4|2258.4|2250.4|0
1770251480000|2026-02-05 00:31:20|2258.5|2250.5|2258.2|2250.2|2258.6|2250.6|2258.2|2250.2|0
1770251490000|2026-02-05 00:31:30|2258.3|2250.3|2258.2|2250.2|2258.3|2250.3|2258.2|2250.2|0
1770251500000|2026-02-05 00:31:40|2258.3|2250.3|2256.5|2248.5|2258.3|2250.3|2256.5|2248.5|3
1770251510000|2026-02-05 00:31:50|2256.6|2248.6|2257.1|2249.1|2257.1|2249.1|2256.6|2248.6|0
1770251520000|2026-02-05 00:32:00|2257|2249|2257.1|2249.1|2257.1|2249.1|2257|2249|0
1770251540000|2026-02-05 00:32:20|2257.2|2249.2|2257.2|2249.2|2257.2|2249.2|2257.2|2249.2|2
1770251550000|2026-02-05 00:32:30|2261.3|2253.3|2261.3|2253.3|2261.3|2253.3|2261.2|2253.2|3
1770251580000|2026-02-05 00:33:00|2264.1|2256.1|2264.3|2256.3|2264.4|2256.4|2264.1|2256.1|2
1770251590000|2026-02-05 00:33:10|2264.4|2256.4|2263|2255|2264.5|2259.1|2260.6|2254.7|3
1770251600000|2026-02-05 00:33:20|2263.6|2255.6|2263.6|2255.6|2263.6|2255.6|2263.6|2255.6|2
1770251640000|2026-02-05 00:34:00|2263.5|2255.5|2263.5|2255.5|2263.5|2255.5|2263.5|2255.5|0
1770251650000|2026-02-05 00:34:10|2263.4|2255.4|2263.4|2255.4|2263.4|2255.4|2263.4|2255.4|0
1770251660000|2026-02-05 00:34:20|2263.3|2255.3|2263.4|2255.4|2263.4|2255.4|2263.3|2255.3|0
1770251670000|2026-02-05 00:34:30|2262.9|2254.9|2263|2255|2263|2255|2262.7|2254.7|0
1770251680000|2026-02-05 00:34:40|2262.8|2254.8|2262.8|2254.8|2263|2255|2262.7|2254.7|0
1770251690000|2026-02-05 00:34:50|2263|2255|2262.7|2254.7|2263|2255|2262.7|2254.7|0
1770251700000|2026-02-05 00:35:00|2260.4|2252.4|2259.9|2251.9|2260.4|2252.4|2259.8|2251.8|1
1770251710000|2026-02-05 00:35:10|2260|2252|2260|2252|2260|2252|2259.9|2251.9|0
1770251720000|2026-02-05 00:35:20|2259.9|2251.9|2259.9|2251.9|2260|2252|2259.9|2251.9|0
1770251730000|2026-02-05 00:35:30|2260|2252|2263.3|2255.3|2263.4|2255.4|2259.9|2251.9|3
1770251750000|2026-02-05 00:35:50|||||||||1
1770251800000|2026-02-05 00:36:40|2263.4|2255.4|2262.9|2254.9|2263.8|2256.9|2258.4|2254.9|1
1770251820000|2026-02-05 00:37:00|2266.6|2258.6|2266.6|2258.6|2266.6|2258.6|2266.6|2258.6|1
1770251830000|2026-02-05 00:37:10|2266.7|2258.7|2266.9|2258.9|2266.9|2258.9|2266.7|2258.7|0
1770251840000|2026-02-05 00:37:20|2266.8|2258.8|2266.8|2258.8|2266.8|2258.8|2266.8|2258.8|0
1770251860000|2026-02-05 00:37:40|2266.9|2258.9|2266.9|2258.9|2266.9|2258.9|2266.9|2258.9|0
1770251880000|2026-02-05 00:38:00|2266.8|2258.8|2266.8|2258.8|2266.8|2258.8|2266.8|2258.8|0
1770251890000|2026-02-05 00:38:10|2266.9|2258.9|2266.8|2258.8|2266.9|2258.9|2266.8|2258.8|0
1770251910000|2026-02-05 00:38:30|2266.7|2258.7|2266.8|2258.8|2266.9|2258.9|2266.5|2258.5|0
1770251940000|2026-02-05 00:39:00|2266.9|2258.9|2266.6|2258.6|2266.9|2258.9|2266.6|2258.6|0
1770251950000|2026-02-05 00:39:10|2266.4|2258.4|2266.3|2258.3|2266.9|2258.9|2266.3|2258.3|0
1770251960000|2026-02-05 00:39:20|2266.6|2258.6|2266.8|2258.8|2266.8|2258.8|2266.6|2258.6|0
1770251980000|2026-02-05 00:39:40|2266.9|2258.9|2267.4|2259.4|2267.4|2259.4|2266.9|2258.9|2
1770252000000|2026-02-05 00:40:00|2267.5|2259.5|2267.6|2259.6|2267.6|2259.6|2267.5|2259.5|0
1770252010000|2026-02-05 00:40:10|2267.7|2259.7|2267.6|2259.6|2267.9|2263.9|2264.9|2259.6|12
1770252020000|2026-02-05 00:40:20|2264.2|2262.7|2266.9|2258.9|2266.9|2262.7|2264.2|2258.9|1
1770252030000|2026-02-05 00:40:30|2267.1|2259.1|2267.1|2259.1|2267.1|2259.1|2267.1|2259.1|0
1770252040000|2026-02-05 00:40:40|2267.2|2259.2|2267.2|2259.2|2267.2|2259.2|2267.2|2259.2|0
1770252050000|2026-02-05 00:40:50|2267.1|2259.1|2267|2259|2267.1|2259.1|2266.8|2258.8|0
1770252060000|2026-02-05 00:41:00|2267.1|2259.1|2265.3|2257.3|2267.1|2259.1|2265.2|2257.2|1
1770252070000|2026-02-05 00:41:10|2265.2|2257.2|2265.3|2257.3|2265.3|2257.3|2265.2|2257.2|1
1770252080000|2026-02-05 00:41:20|2265|2257|2265|2257|2265|2257|2265|2257|0
1770252120000|2026-02-05 00:42:00|2265.3|2257.3|2265.3|2257.3|2265.3|2257.3|2265.3|2257.3|2
1770252130000|2026-02-05 00:42:10|2265.1|2257.1|2264.7|2256.7|2265.1|2257.1|2264.7|2256.7|0
1770252140000|2026-02-05 00:42:20|2264.5|2256.5|2264.6|2256.6|2264.6|2256.6|2264.3|2256.3|0
1770252150000|2026-02-05 00:42:30|2264.7|2256.7|2264.7|2256.7|2264.7|2256.7|2264.6|2256.6|0
1770252160000|2026-02-05 00:42:40|2264.8|2256.8|2264.5|2256.5|2264.9|2256.9|2264.4|2256.4|0
1770252170000|2026-02-05 00:42:50|2264.4|2256.4|2264.3|2256.3|2264.4|2256.4|2264.3|2256.3|0
1770252190000|2026-02-05 00:43:10|2264.4|2256.4|2264.6|2256.6|2264.7|2256.7|2264.4|2256.4|0
1770252200000|2026-02-05 00:43:20|2264.5|2256.5|2264.4|2256.4|2264.5|2256.5|2264.4|2256.4|0
1770252210000|2026-02-05 00:43:30|2264.5|2256.5|2264.3|2256.3|2264.7|2256.7|2264.3|2256.3|0
1770252220000|2026-02-05 00:43:40|2264.4|2256.4|2264.2|2256.2|2264.5|2256.5|2264.2|2256.2|1
1770252240000|2026-02-05 00:44:00|2264.3|2256.3|2264.3|2256.3|2264.5|2256.5|2264.3|2256.3|0
1770252250000|2026-02-05 00:44:10|2264.6|2256.6|2266.6|2258.6|2266.6|2260.1|2261.6|2256.6|2
1770252260000|2026-02-05 00:44:20|2266.7|2258.7|2264.4|2262.9|2266.9|2262.9|2264.4|2258.7|0
1770252280000|2026-02-05 00:44:40|2264.5|2263|2264.4|2262.9|2264.5|2263|2264.4|2262.9|0
1770252300000|2026-02-05 00:45:00|2264.5|2263|2265.6|2264.1|2268.8|2264.1|2264.5|2260.5|2
1770252310000|2026-02-05 00:45:10|2265.7|2264.2|2268.3|2260.3|2268.4|2264.2|2265.7|2260.3|1
1770252320000|2026-02-05 00:45:20|2268.4|2260.4|2269.1|2261.1|2269.1|2263.9|2265.4|2260.4|1
1770252330000|2026-02-05 00:45:30|2266.3|2264.8|2270.3|2262.3|2270.3|2264.9|2266|2261.3|1
1770252340000|2026-02-05 00:45:40|2270.2|2262.2|2270.5|2262.5|2270.6|2262.6|2270.2|2262.2|0
1770252350000|2026-02-05 00:45:50|2270.6|2262.6|2270.8|2262.8|2270.8|2262.8|2270.6|2262.6|1
1770252360000|2026-02-05 00:46:00|2267.8|2266.3|2270.6|2262.6|2270.8|2266.3|2267.8|2260.5|0
1770252370000|2026-02-05 00:46:10|2270.8|2262.8|2270.1|2262.1|2270.9|2266.3|2267.7|2260.3|0
1770252380000|2026-02-05 00:46:20|2270|2262|2269.9|2261.9|2270.2|2262.2|2269.7|2261.7|0
1770252420000|2026-02-05 00:47:00|2270.1|2262.1|2270|2262|2270.1|2262.1|2270|2262|1
1770252440000|2026-02-05 00:47:20|2270.1|2262.1|2267.7|2266.2|2270.1|2266.2|2267.7|2262.1|0
1770252450000|2026-02-05 00:47:30|2267.6|2266.1|2270.7|2262.7|2270.8|2266.2|2267.6|2262.7|0
1770252460000|2026-02-05 00:47:40|2270.5|2262.5|2271.7|2263.7|2273.1|2265.1|2270.5|2262.5|7
1770252470000|2026-02-05 00:47:50|2271.8|2263.8|2273.3|2265.3|2273.6|2265.6|2271.8|2263.8|0
1770252480000|2026-02-05 00:48:00|2273.5|2265.5|2272.6|2264.6|2273.6|2265.6|2272.5|2264.5|1
1770252490000|2026-02-05 00:48:10|2272.5|2264.5|2272.4|2264.4|2272.5|2264.5|2272.4|2264.4|0
1770252500000|2026-02-05 00:48:20|2272.3|2264.3|2272.5|2264.5|2272.5|2264.5|2272.3|2264.3|0
1770252510000|2026-02-05 00:48:30|2272.7|2264.7|2272.8|2264.8|2272.8|2264.8|2272.6|2264.6|0
1770252520000|2026-02-05 00:48:40|2272.7|2264.7|2272.5|2264.5|2272.7|2269.2|2270.7|2263.6|9
1770252530000|2026-02-05 00:48:50|2272.4|2264.4|2272.6|2264.6|2272.6|2264.6|2272.3|2264.3|0
1770252540000|2026-02-05 00:49:00|2272.7|2264.7|2272.8|2264.8|2272.8|2264.8|2272.7|2264.7|0
1770252550000|2026-02-05 00:49:10|2272.9|2264.9|2272.6|2264.6|2273.1|2265.1|2272.6|2264.6|0
1770252580000|2026-02-05 00:49:40|2272.1|2264.1|2272.1|2264.1|2272.1|2264.1|2272|2264|1
1770252590000|2026-02-05 00:49:50|2272.6|2264.6|2272.9|2264.9|2272.9|2264.9|2272.6|2264.6|2
1770252600000|2026-02-05 00:50:00|2273.1|2265.1|2273.2|2265.2|2273.3|2265.3|2273.1|2265.1|0
1770252620000|2026-02-05 00:50:20|2272.7|2264.7|2272.9|2264.9|2272.9|2264.9|2272.7|2264.7|0
1770252640000|2026-02-05 00:50:40|2272.2|2264.2|2272.8|2264.8|2272.9|2264.9|2272.2|2264.2|0
1770252650000|2026-02-05 00:50:50|2272.7|2264.7|2270|2268.5|2272.7|2268.6|2270|2264.4|0
1770252660000|2026-02-05 00:51:00|2274.5|2266.5|2272.5|2264.5|2274.8|2266.8|2272.1|2264.1|4
1770252670000|2026-02-05 00:51:10|2272.4|2264.4|2272.4|2264.4|2272.8|2264.8|2272.4|2264.4|0
1770252680000|2026-02-05 00:51:20|2272.8|2264.8|2272.4|2264.4|2272.8|2264.8|2272.4|2264.4|0
1770252690000|2026-02-05 00:51:30|2272.5|2264.5|2272.8|2264.8|2272.8|2264.8|2272.4|2264.4|0
1770252700000|2026-02-05 00:51:40|2272.4|2264.4|2272.3|2264.3|2272.8|2264.8|2272.3|2264.3|0
1770252720000|2026-02-05 00:52:00|2272.1|2264.1|2271.4|2263.4|2272.1|2264.1|2271.1|2263.1|0
1770252730000|2026-02-05 00:52:10|2271.5|2263.5|2271.4|2263.4|2271.5|2263.5|2271.4|2263.4|0
1770252740000|2026-02-05 00:52:20|2271.6|2263.6|2271.6|2263.6|2271.8|2263.8|2271|2263|1
1770252750000|2026-02-05 00:52:30|2271.4|2263.4|2270.2|2262.2|2271.4|2263.4|2270.2|2262.2|0
1770252760000|2026-02-05 00:52:40|2270.4|2262.4|2271|2263|2271|2263|2270.2|2262.2|0
1770252770000|2026-02-05 00:52:50|2270.9|2262.9|2270.9|2262.9|2270.9|2262.9|2270.2|2262.2|0
1770252780000|2026-02-05 00:53:00|2271.2|2263.2|2271.2|2263.2|2271.2|2263.2|2271.2|2263.2|0
1770252800000|2026-02-05 00:53:20|2271.1|2263.1|2265.8|2257.8|2271.1|2263.1|2265.8|2257.8|4
1770252810000|2026-02-05 00:53:30|2265.5|2257.5|2265.5|2257.5|2265.9|2257.9|2265.5|2257.5|0
1770252820000|2026-02-05 00:53:40|2265.9|2257.9|2265.9|2257.9|2265.9|2257.9|2265.5|2257.5|0
1770252830000|2026-02-05 00:53:50|2265.5|2257.5|2265.9|2257.9|2265.9|2257.9|2265.5|2257.5|0
1770252840000|2026-02-05 00:54:00|2265.4|2257.4|2262.4|2254.4|2265.4|2257.4|2261.9|2253.9|1
1770252850000|2026-02-05 00:54:10|2262.1|2254.1|2261.8|2253.8|2262.1|2254.1|2261.8|2253.8|0
1770252860000|2026-02-05 00:54:20|2264.7|2256.7|2266.5|2258.5|2266.5|2258.5|2264.2|2256.2|4
1770252870000|2026-02-05 00:54:30|2266.2|2258.2|2266.2|2258.2|2266.2|2258.2|2266.2|2258.2|0
1770252880000|2026-02-05 00:54:40|2266.5|2258.5|2265.1|2257.1|2266.8|2258.8|2265.1|2257.1|0
1770252890000|2026-02-05 00:54:50|2265.6|2257.6|2265.9|2257.9|2266.4|2258.4|2265.4|2257.4|0
1770252900000|2026-02-05 00:55:00|2265.6|2257.6|2263.3|2255.3|2265.9|2257.9|2262.4|2254.4|5
1770252910000|2026-02-05 00:55:10|2263.1|2255.1|2261.2|2253.2|2263.1|2255.1|2260.7|2252.7|0
1770252920000|2026-02-05 00:55:20|2261|2253|2260.4|2252.4|2261|2253|2260.4|2252.4|0
1770252930000|2026-02-05 00:55:30|2260.2|2252.2|2259.1|2251.1|2260.7|2252.7|2258.8|2250.8|0
1770252940000|2026-02-05 00:55:40|2258.9|2250.9|2258.6|2250.6|2258.9|2250.9|2258.6|2250.6|0
1770252950000|2026-02-05 00:55:50|2258.9|2250.9|2258.9|2250.9|2258.9|2250.9|2258.9|2250.9|0
1770252960000|2026-02-05 00:56:00|2258.8|2250.8|2258.6|2250.6|2258.8|2250.8|2258.6|2250.6|0
1770252980000|2026-02-05 00:56:20|2259.9|2251.9|2259.9|2251.9|2260.4|2252.4|2259.9|2251.9|0
1770252990000|2026-02-05 00:56:30|2262.8|2254.8|2261.6|2253.6|2262.8|2254.8|2261.6|2253.6|3
1770253000000|2026-02-05 00:56:40|2263|2255|2260.9|2252.9|2263|2255|2260.9|2252.9|2
1770253010000|2026-02-05 00:56:50|2260.8|2252.8|2260.8|2252.8|2260.8|2252.8|2260.8|2252.8|0
1770253020000|2026-02-05 00:57:00|2260.9|2252.9|2260.9|2252.9|2260.9|2252.9|2260.9|2252.9|0
1770253040000|2026-02-05 00:57:20|2260.8|2252.8|2260.6|2252.6|2260.8|2252.8|2260.1|2252.1|0
1770253050000|2026-02-05 00:57:30|2260.4|2252.4|2260.3|2252.3|2260.6|2252.6|2260.3|2252.3|0
1770253060000|2026-02-05 00:57:40|2260.9|2252.9|2260.1|2252.1|2260.9|2252.9|2260.1|2252.1|0
1770253070000|2026-02-05 00:57:50|2260|2252|2260|2252|2260.2|2252.2|2260|2252|0
1770253080000|2026-02-05 00:58:00|2258|2250|2258.2|2250.2|2260.1|2252.1|2258|2250|2
1770253090000|2026-02-05 00:58:10|2258.1|2250.1|2257.9|2249.9|2258.1|2250.1|2257.9|2249.9|0
1770253100000|2026-02-05 00:58:20|2257.7|2249.7|2256|2248|2257.7|2249.7|2255.7|2247.7|1
1770253110000|2026-02-05 00:58:30|2257|2249|2257|2249|2257|2249|2257|2249|0
1770253130000|2026-02-05 00:58:50|2256.9|2248.9|2255.5|2247.5|2256.9|2248.9|2255.5|2247.5|1
1770253140000|2026-02-05 00:59:00|2255|2247|2261.8|2253.8|2262.6|2254.6|2255|2247|3
1770253150000|2026-02-05 00:59:10|2261.9|2253.9|2261.7|2253.7|2263.3|2255.3|2261.5|2253.5|0
1770253160000|2026-02-05 00:59:20|2261.8|2253.8|2261.8|2253.8|2261.8|2253.8|2261.7|2253.7|0
1770253170000|2026-02-05 00:59:30|2261.9|2253.9|2260.7|2252.7|2261.9|2253.9|2260.7|2252.7|0
1770253180000|2026-02-05 00:59:40|2260.8|2252.8|2261.6|2253.6|2261.6|2253.6|2260.8|2252.8|1
1770253190000|2026-02-05 00:59:50|2261.8|2253.8|2261.9|2253.9|2261.9|2253.9|2261.8|2253.8|0
1770253200000|2026-02-05 01:00:00|2262|2254|2274.8|2266.8|2274.8|2266.8|2262|2254|32
1770253210000|2026-02-05 01:00:10|2274.7|2266.7|2269.5|2261.5|2274.7|2266.7|2269.2|2261.2|6
1770253220000|2026-02-05 01:00:20|2269.3|2261.3|2271.5|2263.5|2272.4|2264.4|2268.7|2260.7|1
1770253230000|2026-02-05 01:00:30|2271.1|2263.1|2273.6|2265.6|2274|2266|2271.1|2263.1|1
1770253240000|2026-02-05 01:00:40|2272.9|2264.9|2275.4|2267.4|2276.1|2269.9|2271|2264.9|4
1770253250000|2026-02-05 01:00:50|2275.3|2267.3|2269.6|2261.6|2275.3|2267.3|2269.1|2261.1|1
1770253260000|2026-02-05 01:01:00|2269.5|2261.5|2270.3|2262.3|2272.2|2267.9|2269.4|2261.5|9
1770253270000|2026-02-05 01:01:10|2271.1|2263.1|2270.3|2262.3|2271.1|2263.1|2270.3|2262.3|0
1770253280000|2026-02-05 01:01:20|2269.8|2261.8|2265.3|2257.3|2269.8|2261.8|2265.3|2257.3|0
1770253290000|2026-02-05 01:01:30|2265.2|2257.2|2263.1|2255.1|2265.4|2257.4|2262.6|2254.6|2
1770253300000|2026-02-05 01:01:40|2262.9|2254.9|2265.9|2257.9|2265.9|2257.9|2262.9|2254.9|5
1770253310000|2026-02-05 01:01:50|2266|2258|2268.2|2260.2|2268.2|2260.2|2265.8|2257.8|2
1770253320000|2026-02-05 01:02:00|2268.1|2260.1|2268.1|2260.1|2268.6|2260.6|2267.7|2259.7|0
1770253330000|2026-02-05 01:02:10|2267.2|2259.2|2261.2|2253.2|2267.6|2259.6|2261.2|2253.2|3
1770253340000|2026-02-05 01:02:20|2261.3|2253.3|2258.5|2250.5|2262.5|2254.5|2258.5|2250.5|4
1770253350000|2026-02-05 01:02:30|2258.8|2250.8|2259.9|2251.9|2259.9|2251.9|2258.1|2250.1|0
1770253360000|2026-02-05 01:02:40|2260|2252|2263|2255|2263|2255|2260|2252|0
1770253370000|2026-02-05 01:02:50|2264.1|2256.1|2264.5|2256.5|2264.6|2256.6|2263.9|2255.9|0
1770253380000|2026-02-05 01:03:00|2264.6|2256.6|2264.9|2256.9|2264.9|2256.9|2264.6|2256.6|0
1770253390000|2026-02-05 01:03:10|2264.8|2256.8|2264.9|2256.9|2264.9|2256.9|2264.8|2256.8|0
1770253400000|2026-02-05 01:03:20|2264.8|2256.8|2264.9|2256.9|2265.5|2257.5|2264.8|2256.8|2
1770253410000|2026-02-05 01:03:30|2264.8|2256.8|2266.5|2258.5|2267.3|2259.3|2264.8|2256.8|1
1770253420000|2026-02-05 01:03:40|2266.9|2258.9|2266.1|2258.1|2266.9|2258.9|2266.1|2258.1|1
1770253430000|2026-02-05 01:03:50|2266|2258|2264.6|2256.6|2266|2258|2264.6|2256.6|0
1770253440000|2026-02-05 01:04:00|2264.7|2256.7|2264.8|2256.8|2264.8|2256.8|2264.7|2256.7|0
1770253450000|2026-02-05 01:04:10|2267.8|2259.8|2267.8|2259.8|2267.8|2259.8|2267.8|2259.8|1
1770253460000|2026-02-05 01:04:20|2267.9|2259.9|2270.5|2262.5|2270.5|2262.5|2267.9|2259.9|0
1770253470000|2026-02-05 01:04:30|2270.9|2262.9|2271.1|2263.1|2271.1|2263.1|2270.3|2262.3|0
1770253480000|2026-02-05 01:04:40|2271.2|2263.2|2271.1|2263.1|2271.2|2263.2|2271.1|2263.1|0
1770253490000|2026-02-05 01:04:50|2271.2|2263.2|2270.4|2262.4|2271.2|2263.2|2270.4|2262.4|0
1770253500000|2026-02-05 01:05:00|2270.3|2262.3|2270.7|2262.7|2270.7|2262.7|2269.5|2261.5|2
1770253510000|2026-02-05 01:05:10|2270.6|2262.6|2269.9|2261.9|2270.7|2262.7|2269.8|2261.8|0
1770253520000|2026-02-05 01:05:20|2269.8|2261.8|2270.7|2262.7|2270.7|2267.5|2269|2261.6|2
1770253530000|2026-02-05 01:05:30|2270.3|2262.3|2270.3|2262.3|2270.3|2262.3|2270.3|2262.3|0
1770253540000|2026-02-05 01:05:40|2270.2|2262.2|2270.3|2262.3|2272|2264|2270|2262|21
1770253550000|2026-02-05 01:05:50|2270.4|2262.4|2266|2258|2270.4|2262.4|2266|2258|1
1770253560000|2026-02-05 01:06:00|2265.9|2257.9|2263.2|2255.2|2266|2258|2262.9|2254.9|0
1770253570000|2026-02-05 01:06:10|2263.3|2255.3|2265.2|2257.2|2265.6|2257.6|2263.3|2255.3|4
1770253580000|2026-02-05 01:06:20|2265.3|2257.3|2265.2|2257.2|2265.3|2257.3|2265.2|2257.2|0
1770253590000|2026-02-05 01:06:30|2265.3|2257.3|2265.3|2257.3|2265.3|2257.3|2265.3|2257.3|0
1770253600000|2026-02-05 01:06:40|2265.4|2257.4|2266.2|2258.2|2266.3|2258.3|2265.3|2257.3|3
1770253610000|2026-02-05 01:06:50|2266.3|2258.3|2267.8|2259.8|2267.8|2259.8|2266.2|2258.2|0
1770253620000|2026-02-05 01:07:00|2267.7|2259.7|2270.4|2262.4|2270.4|2262.4|2267.7|2259.7|2
1770253630000|2026-02-05 01:07:10|2270.3|2262.3|2271.2|2263.2|2271.2|2263.2|2270.2|2262.2|2
1770253640000|2026-02-05 01:07:20|2271.4|2263.4|2271.5|2263.5|2271.5|2263.5|2271.4|2263.4|0
1770253650000|2026-02-05 01:07:30|2271.6|2263.6|2269.3|2261.3|2271.6|2263.6|2268.5|2260.5|3
1770253660000|2026-02-05 01:07:40|2269.4|2261.4|2269.9|2261.9|2270.5|2264.5|2266|2261|6
1770253670000|2026-02-05 01:07:50|2269.8|2261.8|2270.4|2262.4|2270.4|2262.4|2268.7|2260.7|1
1770253680000|2026-02-05 01:08:00|2270.6|2262.6|2271.4|2263.4|2271.4|2263.4|2270.6|2262.6|1
1770253690000|2026-02-05 01:08:10|2271.3|2263.3|2270.5|2262.5|2271.3|2263.3|2269.8|2261.8|0
1770253700000|2026-02-05 01:08:20|2270.6|2262.6|2270.8|2262.8|2271.1|2263.1|2270.5|2262.5|0
1770253710000|2026-02-05 01:08:30|2270.9|2262.9|2270.3|2262.3|2272.1|2267.4|2268.9|2262.3|6
1770253720000|2026-02-05 01:08:40|2270.4|2262.4|2269.1|2261.1|2270.6|2262.6|2268.9|2260.9|0
1770253730000|2026-02-05 01:08:50|2269|2261|2269|2261|2269.1|2261.1|2269|2261|0
1770253740000|2026-02-05 01:09:00|2268.9|2260.9|2268.9|2260.9|2269|2261|2268.9|2260.9|0
1770253750000|2026-02-05 01:09:10|2268.7|2260.7|2266.4|2264.9|2269.6|2264.9|2266.4|2260.7|0
1770253760000|2026-02-05 01:09:20|2266.5|2265|2273.8|2265.8|2273.9|2265.9|2266.5|2263.6|8
1770253770000|2026-02-05 01:09:30|2272.8|2264.8|2271.9|2263.9|2273.4|2265.4|2271|2263|5
1770253780000|2026-02-05 01:09:40|2271.3|2263.3|2270.2|2262.2|2271.3|2267.4|2266.7|2262.2|2
1770253790000|2026-02-05 01:09:50|2270.4|2262.4|2270.4|2262.4|2270.4|2262.4|2270.1|2262.1|0
1770253800000|2026-02-05 01:10:00|2270.7|2262.7|2268.6|2260.6|2270.8|2262.8|2268.6|2260.6|3
1770253810000|2026-02-05 01:10:10|2268.9|2260.9|2268.6|2260.6|2268.9|2260.9|2268.3|2260.3|1
1770253820000|2026-02-05 01:10:20|2272|2264|2268.5|2260.5|2272|2264|2268.4|2260.4|1
1770253830000|2026-02-05 01:10:30|2268.4|2260.4|2265.9|2257.9|2268.4|2260.4|2265.5|2257.5|1
1770253840000|2026-02-05 01:10:40|2266.1|2258.1|2264.3|2256.3|2266.1|2258.1|2263.9|2255.9|0
1770253850000|2026-02-05 01:10:50|2263.3|2255.3|2264.7|2256.7|2265.1|2257.1|2263.2|2255.2|2
1770253860000|2026-02-05 01:11:00|2264.6|2256.6|2266.6|2258.6|2266.6|2258.6|2263.8|2255.8|2
1770253870000|2026-02-05 01:11:10|2266.7|2258.7|2267.6|2259.6|2267.8|2259.8|2266.5|2258.5|4
1770253880000|2026-02-05 01:11:20|2267.5|2259.5|2264.3|2256.3|2267.5|2259.5|2264.3|2256.3|5
1770253890000|2026-02-05 01:11:30|2264.2|2256.2|2260|2252|2264.2|2256.4|2257.9|2250.6|3
1770253900000|2026-02-05 01:11:40|2260.1|2252.1|2261|2253|2263.1|2255.1|2260|2252|0
1770253910000|2026-02-05 01:11:50|2260.9|2252.9|2258.2|2250.2|2262.4|2254.4|2258.1|2250.1|0
1770253920000|2026-02-05 01:12:00|2258.1|2250.1|2254.7|2246.7|2258.1|2250.1|2254.6|2246.6|7
1770253930000|2026-02-05 01:12:10|2254.8|2246.8|2256.2|2248.2|2256.2|2248.2|2249.7|2246.5|9
1770253940000|2026-02-05 01:12:20|2255.9|2247.9|2251.2|2243.2|2257.4|2249.8|2249.3|2243.2|8
1770253950000|2026-02-05 01:12:30|2250.9|2242.9|2249.4|2241.4|2250.9|2242.9|2249.1|2241.1|3
1770253960000|2026-02-05 01:12:40|2249.3|2241.3|2247.6|2239.6|2249.4|2241.4|2246.4|2238.4|3
1770253970000|2026-02-05 01:12:50|2248.1|2240.1|2247.9|2239.9|2248.5|2240.5|2247.8|2239.8|3
1770253980000|2026-02-05 01:13:00|2247.8|2239.8|2250.6|2242.6|2251.3|2245|2246.4|2239.8|9
1770253990000|2026-02-05 01:13:10|2250.7|2242.7|2250.7|2242.7|2251.1|2243.1|2250.5|2242.5|3
1770254000000|2026-02-05 01:13:20|2250.9|2242.9|2250.8|2242.8|2251|2243|2250.7|2242.7|0
1770254010000|2026-02-05 01:13:30|2250.6|2242.6|2250.3|2242.3|2250.9|2245.2|2246.7|2240.9|4
1770254020000|2026-02-05 01:13:40|2250|2242|2250.1|2242.1|2250.7|2242.7|2246.8|2238.8|5
1770254030000|2026-02-05 01:13:50|2250.3|2242.3|2246.9|2238.9|2250.3|2242.6|2244.1|2238.5|2
1770254040000|2026-02-05 01:14:00|2247.1|2239.1|2248.1|2240.1|2248.7|2242.6|2244.1|2239.1|6
1770254050000|2026-02-05 01:14:10|2245|2243.5|2254.2|2246.2|2254.2|2246.2|2245|2242.8|3
1770254060000|2026-02-05 01:14:20|2254.1|2246.1|2251.6|2243.6|2254.1|2246.1|2251.5|2243.5|2
1770254070000|2026-02-05 01:14:30|2251.8|2243.8|2247|2239|2251.9|2243.9|2246.9|2238.9|4
1770254080000|2026-02-05 01:14:40|2247.4|2239.4|2247.5|2239.5|2247.9|2239.9|2245.8|2237.8|5
1770254090000|2026-02-05 01:14:50|2248|2240|2242.5|2234.5|2248|2240|2242.1|2234.1|4
1770254100000|2026-02-05 01:15:00|2242.1|2234.1|2239.7|2238.2|2242.8|2238.2|2238.2|2233.1|7
1770254110000|2026-02-05 01:15:10|2246.1|2238.1|2245.4|2237.4|2246.4|2238.4|2242.3|2234.3|9
1770254120000|2026-02-05 01:15:20|2245.3|2237.3|2234.8|2226.8|2245.4|2240.1|2234.8|2226.8|9
1770254130000|2026-02-05 01:15:30|2234.6|2226.6|2236.1|2228.1|2236.3|2228.3|2234|2226|2
1770254140000|2026-02-05 01:15:40|2235.6|2227.6|2233.7|2225.7|2235.6|2227.6|2232.8|2224.8|1
1770254150000|2026-02-05 01:15:50|2233.8|2225.8|2233.3|2225.3|2235.2|2228.7|2230.2|2224.8|3
1770254160000|2026-02-05 01:16:00|2233.4|2225.4|2235.4|2227.4|2236.9|2228.9|2230.4|2225.4|9
1770254170000|2026-02-05 01:16:10|2235.5|2227.5|2234.3|2226.3|2237.6|2229.6|2234.2|2226.2|5
1770254180000|2026-02-05 01:16:20|2234.2|2226.2|2232|2224|2234.2|2229.2|2228.5|2221|10
1770254190000|2026-02-05 01:16:30|2232.1|2224.1|2233|2225|2233|2225|2230.4|2222.4|2
1770254200000|2026-02-05 01:16:40|2232.8|2224.8|2232.4|2224.4|2232.8|2224.8|2230.6|2222.6|1
1770254210000|2026-02-05 01:16:50|2232.3|2224.3|2231.8|2223.8|2232.4|2227.9|2229.4|2223.8|1
1770254220000|2026-02-05 01:17:00|2231.6|2223.6|2234.9|2226.9|2234.9|2226.9|2230.7|2222.7|3
1770254230000|2026-02-05 01:17:10|2234.5|2226.5|2235.6|2227.6|2236.3|2230|2231.5|2225.9|1
1770254240000|2026-02-05 01:17:20|2234.8|2226.8|2233.6|2225.6|2234.9|2226.9|2233.5|2225.5|4
1770254250000|2026-02-05 01:17:30|2233.5|2225.5|2236.4|2228.4|2236.4|2228.9|2230.4|2224.7|3
1770254260000|2026-02-05 01:17:40|2236.5|2228.5|2238.9|2230.9|2238.9|2230.9|2236.5|2228.5|2
1770254270000|2026-02-05 01:17:50|2238.8|2230.8|2235.6|2227.6|2238.8|2230.8|2234.4|2226.4|3
1770254280000|2026-02-05 01:18:00|2235.9|2227.9|2235.4|2227.4|2237.4|2229.4|2235.4|2227.4|0
1770254290000|2026-02-05 01:18:10|2235.5|2227.5|2236.1|2228.1|2236.1|2228.1|2235.4|2227.4|1
1770254300000|2026-02-05 01:18:20|2236.2|2228.2|2235.1|2227.1|2236.2|2228.2|2234.9|2226.9|6
1770254310000|2026-02-05 01:18:30|2235.2|2227.2|2234.6|2226.6|2235.2|2230.7|2232.2|2226.6|1
1770254320000|2026-02-05 01:18:40|2235.1|2227.1|2235.1|2227.1|2235.8|2230.8|2232.3|2226.7|6
1770254330000|2026-02-05 01:18:50|2235.4|2227.4|2235.9|2227.9|2235.9|2230.8|2232.1|2226.7|6
1770254340000|2026-02-05 01:19:00|2235.7|2227.7|2233.4|2225.4|2235.8|2227.8|2228|2223|8
1770254350000|2026-02-05 01:19:10|2233.7|2225.7|2232.4|2224.4|2233.7|2229.2|2229.4|2224.2|7
1770254360000|2026-02-05 01:19:20|2232.3|2224.3|2227.1|2219.1|2232.3|2224.3|2224.3|2218.6|12
1770254370000|2026-02-05 01:19:30|2227.2|2219.2|2222.6|2221.1|2228.3|2222.4|2222.6|2217.2|11
1770254380000|2026-02-05 01:19:40|2227.1|2219.1|2225.2|2217.2|2228|2220.9|2222.2|2216.9|4
1770254390000|2026-02-05 01:19:50|2221.6|2220.1|2221.6|2213.6|2225.4|2220.2|2221.2|2213.2|12
1770254400000|2026-02-05 01:20:00|2221.5|2213.5|2226.4|2218.4|2226.4|2219.6|2217.7|2212.2|12
1770254410000|2026-02-05 01:20:10|2226.1|2218.1|2227.6|2219.6|2228|2220.9|2222.4|2217.2|5
1770254420000|2026-02-05 01:20:20|2227.7|2219.7|2226.2|2218.2|2228|2220|2226.2|2218.2|4
1770254430000|2026-02-05 01:20:30|2226.5|2218.5|2223.9|2215.9|2226.9|2218.9|2223.9|2215.9|3
1770254440000|2026-02-05 01:20:40|2223.7|2215.7|2222|2214|2223.7|2215.7|2220.6|2212.6|2
1770254450000|2026-02-05 01:20:50|2221.5|2213.5|2221.4|2213.4|2222.6|2214.6|2220.7|2212.7|0
1770254460000|2026-02-05 01:21:00|2220.8|2212.8|2219.3|2211.3|2222|2216.4|2217.9|2210.1|4
1770254470000|2026-02-05 01:21:10|2219.4|2211.4|2214.6|2213.1|2219.9|2213.1|2214.6|2209.2|6
1770254480000|2026-02-05 01:21:20|2217.9|2209.9|2222.9|2214.9|2223.1|2215.1|2214.6|2209.9|7
1770254490000|2026-02-05 01:21:30|2223|2215|2225.3|2217.3|2225.3|2217.3|2222.5|2214.5|0
1770254500000|2026-02-05 01:21:40|2225.4|2217.4|2224.5|2216.5|2226|2218|2223.7|2215.7|0
1770254510000|2026-02-05 01:21:50|2224.4|2216.4|2224.3|2216.3|2225|2217|2223.6|2215.6|1
1770254520000|2026-02-05 01:22:00|2224.2|2216.2|2226|2218|2226.9|2218.9|2223.7|2215.7|1
1770254530000|2026-02-05 01:22:10|2225.8|2217.8|2223.6|2215.6|2226|2218|2222.6|2214.6|2
1770254540000|2026-02-05 01:22:20|2223.4|2215.4|2225.7|2217.7|2226.6|2218.6|2222|2214|4
1770254550000|2026-02-05 01:22:30|2225.6|2217.6|2223.5|2215.5|2225.8|2217.8|2222.6|2214.6|0
1770254560000|2026-02-05 01:22:40|2223.6|2215.6|2232|2224|2232|2224|2223.6|2215.6|6
1770254570000|2026-02-05 01:22:50|2231.8|2223.8|2235.1|2227.1|2235.2|2227.2|2231.8|2223.8|3
1770254580000|2026-02-05 01:23:00|2235.2|2227.2|2231.1|2223.1|2235.7|2227.7|2228.5|2222.9|4
1770254590000|2026-02-05 01:23:10|2231.2|2223.2|2235.5|2227.5|2235.5|2227.5|2231.1|2223.1|4
1770254600000|2026-02-05 01:23:20|2235.4|2227.4|2229.8|2221.8|2235.4|2227.4|2229.4|2221.4|8
1770254610000|2026-02-05 01:23:30|2229.7|2221.7|2230.6|2222.6|2231.3|2223.3|2228.4|2220.4|1
1770254620000|2026-02-05 01:23:40|2230.8|2222.8|2231|2223|2232.4|2224.4|2230.2|2222.2|0
1770254630000|2026-02-05 01:23:50|2230.9|2222.9|2231.1|2223.1|2231.3|2223.3|2230.4|2222.4|0
1770254640000|2026-02-05 01:24:00|2231.2|2223.2|2233.4|2225.4|2233.4|2225.4|2231.1|2223.1|0
1770254650000|2026-02-05 01:24:10|2234|2226|2234.5|2226.5|2235.5|2227.5|2232.9|2224.9|4
1770254660000|2026-02-05 01:24:20|2234.1|2226.1|2234.2|2226.2|2234.5|2226.5|2232.4|2224.4|0
1770254670000|2026-02-05 01:24:30|2234.1|2226.1|2233.8|2225.8|2234.2|2226.2|2233|2225|2
1770254680000|2026-02-05 01:24:40|2234.3|2226.3|2232.8|2224.8|2234.3|2226.3|2232.6|2224.6|0
1770254690000|2026-02-05 01:24:50|2233.1|2225.1|2231.5|2223.5|2233.2|2225.2|2231.2|2223.2|1
1770254700000|2026-02-05 01:25:00|2231.2|2223.2|2231.8|2223.8|2232|2224|2230|2222|0
1770254710000|2026-02-05 01:25:10|2232|2224|2233.9|2225.9|2234.5|2229.2|2230.7|2223.4|2
1770254720000|2026-02-05 01:25:20|2234.7|2226.7|2231.9|2223.9|2234.7|2226.7|2231.3|2223.3|0
1770254730000|2026-02-05 01:25:30|2231.7|2223.7|2226.4|2218.4|2231.7|2223.7|2226.4|2218.4|3
1770254740000|2026-02-05 01:25:40|2226.2|2218.2|2224|2216|2227.1|2219.1|2223.9|2215.9|1
1770254750000|2026-02-05 01:25:50|2223.9|2215.9|2227.6|2219.6|2227.8|2219.8|2223.9|2215.9|1
1770254760000|2026-02-05 01:26:00|2227.3|2219.3|2221.6|2213.6|2227.6|2219.6|2221.6|2213.6|1
1770254770000|2026-02-05 01:26:10|2222|2214|2222.2|2214.2|2224.1|2216.1|2221.7|2213.7|2
1770254780000|2026-02-05 01:26:20|2222.1|2214.1|2222.9|2214.9|2223|2215|2222.1|2214.1|0
1770254790000|2026-02-05 01:26:30|2222.8|2214.8|2227.3|2219.3|2227.4|2219.4|2222.8|2214.8|0
1770254800000|2026-02-05 01:26:40|2226.8|2218.8|2223.7|2215.7|2226.8|2218.8|2223.6|2215.6|3
1770254810000|2026-02-05 01:26:50|2223.9|2215.9|2225.8|2217.8|2226.4|2218.4|2223.7|2215.7|0
1770254820000|2026-02-05 01:27:00|2225.5|2217.5|2228.8|2220.8|2229.5|2221.5|2225.3|2217.3|1
1770254830000|2026-02-05 01:27:10|2228.9|2220.9|2226.6|2218.6|2229.2|2221.2|2226.5|2218.5|0
1770254840000|2026-02-05 01:27:20|2225.1|2217.1|2225.6|2217.6|2225.6|2217.6|2225|2217|1
1770254850000|2026-02-05 01:27:30|2225.7|2217.7|2225.7|2217.7|2226.7|2218.7|2225.6|2217.6|0
1770254860000|2026-02-05 01:27:40|2225.4|2217.4|2222.8|2214.8|2226.6|2218.6|2222.8|2214.8|0
1770254870000|2026-02-05 01:27:50|2223.1|2215.1|2223.2|2215.2|2223.2|2215.2|2222.9|2214.9|0
1770254880000|2026-02-05 01:28:00|2223.1|2215.1|2226.5|2218.5|2227.7|2219.7|2223.1|2215.1|0
1770254890000|2026-02-05 01:28:10|2226.6|2218.6|2228.3|2220.3|2229.4|2221.4|2226.6|2218.6|0
1770254900000|2026-02-05 01:28:20|2228.2|2220.2|2229.2|2221.2|2229.2|2221.2|2228.2|2220.2|0
1770254910000|2026-02-05 01:28:30|2228.9|2220.9|2228.5|2220.5|2228.9|2220.9|2228.3|2220.3|1
1770254930000|2026-02-05 01:28:50|2228.6|2220.6|2228.9|2220.9|2229.7|2221.7|2228.6|2220.6|0
1770254940000|2026-02-05 01:29:00|2228.1|2220.1|2227.8|2219.8|2228.1|2220.1|2227.8|2219.8|0
1770254950000|2026-02-05 01:29:10|2227.5|2219.5|2228.9|2220.9|2229.4|2221.4|2227.3|2219.3|0
1770254960000|2026-02-05 01:29:20|2229|2221|2227|2219|2229.2|2221.2|2227|2219|0
1770254970000|2026-02-05 01:29:30|2224.5|2216.5|2226.1|2218.1|2226.1|2218.1|2224.5|2216.5|1
1770254980000|2026-02-05 01:29:40|2226.3|2218.3|2227.7|2219.7|2229.8|2221.8|2226.3|2218.3|0
1770254990000|2026-02-05 01:29:50|2227.8|2219.8|2227.9|2219.9|2228.1|2220.1|2227.4|2219.4|0
1770255000000|2026-02-05 01:30:00|2228|2220|2233.5|2225.5|2233.5|2225.5|2228|2220|3
1770255010000|2026-02-05 01:30:10|2233.6|2225.6|2234.4|2226.4|2234.6|2226.6|2232.7|2224.7|1
1770255020000|2026-02-05 01:30:20|2234.2|2226.2|2235.5|2227.5|2235.7|2227.7|2234.2|2226.2|1
1770255030000|2026-02-05 01:30:30|2235.7|2227.7|2235.7|2227.7|2236|2228|2235.7|2227.7|0
1770255040000|2026-02-05 01:30:40|2235.8|2227.8|2235.9|2227.9|2235.9|2227.9|2235.7|2227.7|0
1770255050000|2026-02-05 01:30:50|2237.4|2229.4|2237.8|2229.8|2237.8|2229.8|2237.1|2229.1|3
1770255060000|2026-02-05 01:31:00|2237.9|2229.9|2237|2235.5|2241.5|2235.5|2237|2229.9|5
1770255070000|2026-02-05 01:31:10|2239.7|2231.7|2241.2|2233.2|2241.3|2233.3|2239.7|2231.7|3
1770255080000|2026-02-05 01:31:20|2241.1|2233.1|2239.2|2231.2|2241.3|2233.3|2238.5|2230.5|3
1770255090000|2026-02-05 01:31:30|2239.1|2231.1|2236.4|2228.4|2239.1|2231.1|2236.4|2228.4|0
1770255100000|2026-02-05 01:31:40|2236.1|2228.1|2238|2230|2239.1|2231.1|2235.5|2227.5|3
1770255110000|2026-02-05 01:31:50|2237.9|2229.9|2238.3|2230.3|2238.6|2230.6|2237.1|2229.1|2
1770255120000|2026-02-05 01:32:00|2238.2|2230.2|2238.4|2230.4|2238.7|2230.7|2237.6|2229.6|1
1770255130000|2026-02-05 01:32:10|2238.3|2230.3|2236.6|2228.6|2238.4|2230.4|2236.5|2228.5|0
1770255140000|2026-02-05 01:32:20|2236.5|2228.5|2234.9|2226.9|2236.6|2228.6|2234.8|2226.8|1
1770255150000|2026-02-05 01:32:30|2235.3|2227.3|2236.8|2228.8|2236.8|2228.8|2235.3|2227.3|0
1770255160000|2026-02-05 01:32:40|2236.6|2228.6|2235|2227|2236.8|2228.8|2235|2227|0
1770255170000|2026-02-05 01:32:50|2235.1|2227.1|2233.9|2225.9|2235.1|2227.1|2233.5|2225.5|0
1770255180000|2026-02-05 01:33:00|2234.1|2226.1|2236.2|2228.2|2237|2229|2234.1|2226.1|0
1770255190000|2026-02-05 01:33:10|2236.3|2228.3|2236.4|2228.4|2236.4|2228.4|2235|2227|3
1770255200000|2026-02-05 01:33:20|2236.5|2228.5|2236.4|2228.4|2236.5|2228.5|2236.4|2228.4|0
1770255210000|2026-02-05 01:33:30|2236.5|2228.5|2237.1|2229.1|2237.5|2229.5|2236.5|2228.5|1
1770255220000|2026-02-05 01:33:40|2237.3|2229.3|2238.5|2230.5|2239.4|2231.4|2237.3|2229.3|1
1770255230000|2026-02-05 01:33:50|2239.7|2231.7|2238.8|2230.8|2239.7|2231.7|2238.5|2230.5|0
1770255240000|2026-02-05 01:34:00|2237.8|2229.8|2236.7|2228.7|2237.8|2229.8|2234.5|2226.5|2
1770255250000|2026-02-05 01:34:10|2236.9|2228.9|2235.8|2227.8|2237.5|2229.5|2234.6|2226.6|0
1770255260000|2026-02-05 01:34:20|2235.7|2227.7|2235.2|2227.2|2237.6|2229.6|2235.2|2227.2|2
1770255270000|2026-02-05 01:34:30|2235.3|2227.3|2237.2|2229.2|2237.2|2229.2|2235.3|2227.3|0
1770255280000|2026-02-05 01:34:40|2237.1|2229.1|2237.5|2229.5|2238.1|2230.1|2236.9|2228.9|0
1770255290000|2026-02-05 01:34:50|2237.6|2229.6|2238.2|2230.2|2238.6|2230.6|2237.3|2229.3|1
1770255300000|2026-02-05 01:35:00|2238|2230|2240.6|2232.6|2241.9|2233.9|2238|2230|3
1770255310000|2026-02-05 01:35:10|2240.4|2232.4|2240.8|2232.8|2241.6|2233.6|2240.4|2232.4|0
1770255320000|2026-02-05 01:35:20|2241|2233|2241|2233|2241.2|2233.2|2240.7|2232.7|0
1770255330000|2026-02-05 01:35:30|2241.3|2233.3|2241.2|2233.2|2241.6|2233.6|2241|2233|0
1770255340000|2026-02-05 01:35:40|2241.4|2233.4|2240.8|2232.8|2241.5|2233.5|2240.7|2232.7|0
1770255350000|2026-02-05 01:35:50|2241.1|2233.1|2242.6|2234.6|2242.8|2237.1|2238.6|2232.8|1
1770255360000|2026-02-05 01:36:00|2242.8|2234.8|2247.7|2239.7|2249.3|2241.3|2242.8|2234.8|12
1770255370000|2026-02-05 01:36:10|2247.6|2239.6|2248.7|2240.7|2248.9|2242.4|2243.9|2239.5|1
1770255380000|2026-02-05 01:36:20|2248.3|2240.3|2248.2|2240.2|2248.4|2240.4|2247.5|2239.5|0
1770255390000|2026-02-05 01:36:30|2248.3|2240.3|2247.7|2239.7|2248.3|2240.3|2247.2|2239.2|0
1770255400000|2026-02-05 01:36:40|2247.5|2239.5|2247.7|2239.7|2248.1|2240.1|2247.4|2239.4|0
1770255410000|2026-02-05 01:36:50|2247.5|2239.5|2247.2|2239.2|2247.5|2239.5|2246.4|2238.4|0
1770255420000|2026-02-05 01:37:00|2247.1|2239.1|2248.8|2240.8|2249.2|2242.7|2244.2|2239.1|1
1770255430000|2026-02-05 01:37:10|2248.2|2240.2|2247.7|2239.7|2248.6|2240.6|2247.5|2239.5|0
1770255440000|2026-02-05 01:37:20|2247.6|2239.6|2248.8|2240.8|2249.1|2241.1|2246.1|2238.1|0
1770255450000|2026-02-05 01:37:30|2249.1|2241.1|2249|2241|2249.1|2241.1|2249|2241|0
1770255460000|2026-02-05 01:37:40|2249.1|2241.1|2244.8|2236.8|2249.1|2241.1|2244.4|2236.4|2
1770255470000|2026-02-05 01:37:50|2244.7|2236.7|2244.2|2236.2|2245.3|2237.3|2244.2|2236.2|0
1770255480000|2026-02-05 01:38:00|2244.7|2236.7|2247.6|2239.6|2248.3|2240.3|2244.4|2236.4|1
1770255490000|2026-02-05 01:38:10|2247.3|2239.3|2249.3|2241.3|2249.4|2241.4|2246.4|2238.4|1
1770255500000|2026-02-05 01:38:20|2249.4|2241.4|2246.5|2238.5|2249.4|2243.3|2244.8|2238.5|1
1770255510000|2026-02-05 01:38:30|2247.3|2239.3|2244|2236|2247.7|2239.7|2244|2236|2
1770255520000|2026-02-05 01:38:40|2245.2|2237.2|2243.9|2235.9|2245.2|2237.2|2243.5|2235.5|6
1770255530000|2026-02-05 01:38:50|2243.8|2235.8|2243.6|2235.6|2244.1|2236.1|2243.5|2235.5|1
1770255540000|2026-02-05 01:39:00|2242|2234|2242.9|2234.9|2243.1|2235.1|2242|2234|1
1770255550000|2026-02-05 01:39:10|2243.2|2235.2|2247.2|2239.2|2247.2|2239.2|2243.2|2235.2|1
1770255560000|2026-02-05 01:39:20|2247.7|2239.7|2247.4|2239.4|2247.8|2239.8|2247.4|2239.4|0
1770255570000|2026-02-05 01:39:30|2247.5|2239.5|2246.1|2238.1|2247.5|2239.5|2246.1|2238.1|0
1770255580000|2026-02-05 01:39:40|2245.1|2237.1|2243.1|2235.1|2246.1|2238.1|2243.1|2235.1|5
1770255590000|2026-02-05 01:39:50|2242.6|2234.6|2245|2237|2245.5|2237.5|2242.6|2234.6|1
1770255600000|2026-02-05 01:40:00|2243.9|2235.9|2244|2236|2244|2236|2243.5|2235.5|2
1770255610000|2026-02-05 01:40:10|2244.2|2236.2|2243|2235|2244.2|2236.2|2243|2235|0
1770255620000|2026-02-05 01:40:20|2243.1|2235.1|2241.4|2233.4|2243.1|2235.1|2241|2233|2
1770255630000|2026-02-05 01:40:30|2241.3|2233.3|2240.3|2232.3|2242.1|2234.1|2240|2232|0
1770255640000|2026-02-05 01:40:40|2240.2|2232.2|2237.7|2229.7|2241.7|2233.7|2237.7|2229.7|0
1770255650000|2026-02-05 01:40:50|2237.4|2229.4|2236.4|2228.4|2237.8|2229.8|2235.9|2227.9|0
1770255660000|2026-02-05 01:41:00|2236.5|2228.5|2234.1|2226.1|2236.8|2228.8|2234|2226|2
1770255670000|2026-02-05 01:41:10|2234.2|2226.2|2234.7|2226.7|2234.7|2226.7|2233.9|2225.9|0
1770255680000|2026-02-05 01:41:20|2234.5|2226.5|2237|2229|2237|2229|2234.5|2226.5|1
1770255690000|2026-02-05 01:41:30|2237.2|2229.2|2231.8|2223.8|2237.2|2231.1|2231.8|2223.8|6
1770255700000|2026-02-05 01:41:40|2231.7|2223.7|2233.2|2225.2|2233.4|2225.4|2231.3|2223.3|0
1770255710000|2026-02-05 01:41:50|2234.6|2226.6|2232.8|2224.8|2234.6|2226.6|2232.8|2224.8|0
1770255720000|2026-02-05 01:42:00|2232.7|2224.7|2234.1|2226.1|2234.2|2226.2|2232.5|2224.5|0
1770255730000|2026-02-05 01:42:10|2234.2|2226.2|2233.8|2225.8|2234.2|2226.2|2233.7|2225.7|0
1770255740000|2026-02-05 01:42:20|2233.9|2225.9|2234.9|2226.9|2236.5|2228.5|2233.8|2225.8|31
1770255750000|2026-02-05 01:42:30|2234.7|2226.7|2235.1|2227.1|2235.4|2227.4|2233.9|2225.9|2
1770255760000|2026-02-05 01:42:40|2235.2|2227.2|2234.7|2226.7|2235.5|2227.5|2234.3|2226.3|0
1770255770000|2026-02-05 01:42:50|2234.6|2226.6|2238|2230|2238|2230|2234.6|2226.6|1
1770255780000|2026-02-05 01:43:00|2241|2233|2238.1|2230.1|2241|2233|2236.9|2228.9|10
1770255790000|2026-02-05 01:43:10|2238|2230|2238.3|2230.3|2238.7|2230.7|2237.2|2229.2|0
1770255800000|2026-02-05 01:43:20|2238.6|2230.6|2240.6|2232.6|2241.4|2233.4|2238.6|2230.6|2
1770255810000|2026-02-05 01:43:30|2241.2|2233.2|2239.8|2231.8|2241.3|2233.3|2239.7|2231.7|2
1770255820000|2026-02-05 01:43:40|2239.7|2231.7|2240.4|2232.4|2240.6|2232.6|2239.5|2231.5|0
1770255830000|2026-02-05 01:43:50|2240|2232|2238.6|2230.6|2240.5|2232.5|2238.5|2230.5|0
1770255840000|2026-02-05 01:44:00|2238.7|2230.7|2236.6|2228.6|2239|2231|2236.4|2228.4|0
1770255850000|2026-02-05 01:44:10|2236.3|2228.3|2240.4|2232.4|2240.4|2232.4|2236.3|2228.3|1
1770255860000|2026-02-05 01:44:20|2240.2|2232.2|2239.8|2231.8|2240.4|2232.4|2239.8|2231.8|0
1770255870000|2026-02-05 01:44:30|2239.6|2231.6|2238.9|2230.9|2239.8|2231.8|2238.6|2230.6|0
1770255880000|2026-02-05 01:44:40|2239|2231|2239.3|2231.3|2239.4|2231.4|2238|2230|0
1770255890000|2026-02-05 01:44:50|2238.9|2230.9|2237.8|2229.8|2239.3|2231.3|2237.8|2229.8|0
1770255900000|2026-02-05 01:45:00|2237.3|2229.3|2241.2|2233.2|2241.2|2233.2|2237.3|2229.3|4
1770255910000|2026-02-05 01:45:10|2241.1|2233.1|2242.4|2234.4|2242.4|2234.4|2240.9|2232.9|3
1770255920000|2026-02-05 01:45:20|2242.6|2234.6|2242.1|2234.1|2242.6|2234.6|2240.4|2232.4|4
1770255930000|2026-02-05 01:45:30|2241.2|2233.2|2242.1|2234.1|2242.1|2234.1|2240.1|2232.1|2
1770255940000|2026-02-05 01:45:40|2240.2|2232.2|2240.3|2232.3|2240.6|2232.6|2239.2|2231.2|3
1770255950000|2026-02-05 01:45:50|2240.8|2232.8|2240.5|2232.5|2242.9|2234.9|2240.1|2232.1|6
1770255960000|2026-02-05 01:46:00|2241.5|2233.5|2241.2|2233.2|2242.1|2234.1|2239.7|2231.7|0
1770255970000|2026-02-05 01:46:10|2241.3|2233.3|2242.2|2234.2|2242.7|2234.7|2240.9|2232.9|0
1770255980000|2026-02-05 01:46:20|2242.1|2234.1|2241.2|2233.2|2242.1|2234.1|2240.5|2232.5|0
1770255990000|2026-02-05 01:46:30|2241|2233|2239.4|2231.4|2241.1|2233.1|2238.9|2230.9|1
1770256000000|2026-02-05 01:46:40|2239.3|2231.3|2238.9|2230.9|2240.4|2232.4|2238.9|2230.9|0
1770256010000|2026-02-05 01:46:50|2238.8|2230.8|2239|2231|2239.2|2231.2|2238.7|2230.7|0
1770256020000|2026-02-05 01:47:00|2238.9|2230.9|2239.2|2231.2|2239.9|2231.9|2238.7|2230.7|2
1770256030000|2026-02-05 01:47:10|2239.5|2231.5|2238.1|2230.1|2239.6|2231.6|2237.5|2229.5|0
1770256040000|2026-02-05 01:47:20|2238|2230|2238.1|2230.1|2238.8|2230.8|2237.5|2229.5|2
1770256050000|2026-02-05 01:47:30|2238|2230|2239.5|2231.5|2239.5|2231.5|2237.5|2229.5|1
1770256060000|2026-02-05 01:47:40|2239.6|2231.6|2240.9|2232.9|2241.3|2233.3|2239.5|2231.5|0
1770256070000|2026-02-05 01:47:50|2241|2233|2241.5|2233.5|2241.8|2233.8|2240.9|2232.9|0
1770256080000|2026-02-05 01:48:00|2240.2|2232.2|2243.9|2235.9|2243.9|2235.9|2239.3|2231.3|1
1770256090000|2026-02-05 01:48:10|2243.8|2235.8|2242.8|2234.8|2244.7|2236.7|2242|2234|1
1770256100000|2026-02-05 01:48:20|2243|2235|2244.1|2236.1|2244.6|2236.6|2242.4|2234.4|1
1770256110000|2026-02-05 01:48:30|2244.2|2236.2|2244|2236|2244.4|2236.4|2243.9|2235.9|0
1770256120000|2026-02-05 01:48:40|2243.7|2235.7|2243.4|2235.4|2243.8|2235.8|2242.7|2234.7|2
1770256130000|2026-02-05 01:48:50|2243.3|2235.3|2242|2234|2244.3|2236.3|2241.7|2233.7|1
1770256140000|2026-02-05 01:49:00|2241.8|2233.8|2241.8|2233.8|2242.5|2234.5|2241.4|2233.4|0
1770256150000|2026-02-05 01:49:10|2241.7|2233.7|2242.3|2234.3|2242.8|2234.8|2241.7|2233.7|0
1770256160000|2026-02-05 01:49:20|2242.2|2234.2|2243.7|2235.7|2243.9|2238|2239.5|2234.2|0
1770256170000|2026-02-05 01:49:30|2243.6|2235.6|2243.6|2235.6|2243.9|2235.9|2243|2235|3
1770256180000|2026-02-05 01:49:40|2243.3|2235.3|2244.1|2236.1|2244.1|2236.1|2242.6|2234.6|2
1770256190000|2026-02-05 01:49:50|2243.7|2235.7|2243.8|2235.8|2243.8|2235.8|2243.7|2235.7|0
1770256200000|2026-02-05 01:50:00|2243.7|2235.7|2243.2|2235.2|2243.8|2235.8|2242.8|2234.8|2
1770256210000|2026-02-05 01:50:10|2243.1|2235.1|2245.4|2237.4|2246.1|2238.1|2242.7|2234.7|2
1770256220000|2026-02-05 01:50:20|2245.6|2237.6|2244.5|2236.5|2246|2238|2244.1|2236.1|0
1770256230000|2026-02-05 01:50:30|2244.6|2236.6|2245|2237|2245|2237|2243.9|2235.9|0
1770256240000|2026-02-05 01:50:40|2245.7|2237.7|2242.7|2234.7|2245.7|2237.7|2242.7|2234.7|2
1770256250000|2026-02-05 01:50:50|2242.9|2234.9|2242.3|2234.3|2244.3|2236.3|2242|2234|0
1770256260000|2026-02-05 01:51:00|2242.5|2234.5|2241.1|2233.1|2242.5|2234.5|2241|2233|0
1770256270000|2026-02-05 01:51:10|2241.7|2233.7|2241.5|2233.5|2241.7|2235.8|2237.2|2233.2|2
1770256280000|2026-02-05 01:51:20|2241.3|2233.3|2244.2|2236.2|2244.3|2236.3|2241.3|2233.3|1
1770256290000|2026-02-05 01:51:30|2244|2236|2244.9|2236.9|2244.9|2236.9|2243.6|2235.6|0
1770256300000|2026-02-05 01:51:40|2244.8|2236.8|2246|2238|2246|2238|2244.8|2236.8|0
1770256310000|2026-02-05 01:51:50|2246.2|2238.2|2246.7|2238.7|2246.7|2238.7|2246.2|2238.2|0
1770256320000|2026-02-05 01:52:00|2246.6|2238.6|2245.4|2237.4|2246.6|2238.6|2245.4|2237.4|0
1770256330000|2026-02-05 01:52:10|2245.3|2237.3|2244.4|2236.4|2245.3|2237.3|2244.1|2236.1|0
1770256340000|2026-02-05 01:52:20|2244.3|2236.3|2242.6|2234.6|2244.3|2236.3|2241.5|2233.5|4
1770256350000|2026-02-05 01:52:30|2242.4|2234.4|2243.2|2235.2|2243.2|2235.2|2242.4|2234.4|0
1770256360000|2026-02-05 01:52:40|2243.1|2235.1|2243.5|2235.5|2244.8|2236.8|2243|2235|0
1770256370000|2026-02-05 01:52:50|2243.6|2235.6|2243.5|2235.5|2243.6|2235.6|2243.5|2235.5|0
1770256380000|2026-02-05 01:53:00|2243.9|2235.9|2243.5|2235.5|2243.9|2235.9|2243.5|2235.5|0
1770256390000|2026-02-05 01:53:10|2243.4|2235.4|2245.4|2237.4|2245.4|2237.4|2243.3|2235.3|0
1770256400000|2026-02-05 01:53:20|2245.7|2237.7|2243|2235|2246|2238|2242.8|2234.8|0
1770256410000|2026-02-05 01:53:30|2242.8|2234.8|2241.8|2233.8|2242.8|2234.8|2241.7|2233.7|1
1770256420000|2026-02-05 01:53:40|2242|2234|2241.8|2233.8|2242.1|2234.1|2241.6|2233.6|0
1770256430000|2026-02-05 01:53:50|2241.6|2233.6|2240.7|2232.7|2241.6|2233.6|2240.7|2232.7|0
1770256440000|2026-02-05 01:54:00|2240.8|2232.8|2241.1|2233.1|2241.1|2233.1|2240.5|2232.5|0
1770256450000|2026-02-05 01:54:10|2241.8|2233.8|2240.3|2232.3|2241.8|2233.8|2239.8|2231.8|0
1770256460000|2026-02-05 01:54:20|2240.1|2232.1|2237.7|2229.7|2240.4|2232.4|2237.7|2229.7|4
1770256470000|2026-02-05 01:54:30|2237.9|2229.9|2236|2228|2237.9|2229.9|2235.2|2227.2|3
1770256480000|2026-02-05 01:54:40|2235.9|2227.9|2236.6|2228.6|2236.8|2228.8|2235.9|2227.9|0
1770256490000|2026-02-05 01:54:50|2236.7|2228.7|2234.4|2226.4|2236.7|2230.2|2231.7|2226.1|1
1770256500000|2026-02-05 01:55:00|2234.6|2226.6|2235.5|2227.5|2237.9|2231.5|2233|2226.6|4
1770256510000|2026-02-05 01:55:10|2235.6|2227.6|2236|2228|2236.6|2228.6|2235.3|2227.3|0
1770256520000|2026-02-05 01:55:20|2235.4|2227.4|2235.2|2227.2|2235.4|2227.4|2235|2227|3
1770256530000|2026-02-05 01:55:30|2235.3|2227.3|2235.2|2227.2|2235.3|2227.3|2235|2227|0
1770256540000|2026-02-05 01:55:40|2235.1|2227.1|2235.3|2227.3|2235.5|2227.5|2234.8|2226.8|3
1770256550000|2026-02-05 01:55:50|2235.4|2227.4|2235.3|2227.3|2236.1|2228.1|2235.3|2227.3|0
1770256560000|2026-02-05 01:56:00|2235.4|2227.4|2235.3|2227.3|2236.1|2228.1|2235.2|2227.2|3
1770256570000|2026-02-05 01:56:10|2235|2227|2236.1|2228.1|2236.1|2228.1|2235|2227|3
1770256580000|2026-02-05 01:56:20|2236|2228|2235.1|2227.1|2236.1|2231.8|2233.2|2227|3
1770256590000|2026-02-05 01:56:30|2234.6|2226.6|2231.2|2223.2|2234.6|2226.6|2231.1|2223.1|2
1770256600000|2026-02-05 01:56:40|2231.5|2223.5|2229|2221|2231.5|2223.5|2228.2|2220.2|4
1770256610000|2026-02-05 01:56:50|2229.1|2221.1|2229.2|2221.2|2230.2|2222.2|2229.1|2221.1|0
1770256620000|2026-02-05 01:57:00|2229.1|2221.1|2229.8|2221.8|2230.3|2222.3|2227.7|2219.7|1
1770256630000|2026-02-05 01:57:10|2229.9|2221.9|2229|2221|2229.9|2221.9|2228.7|2220.7|0
1770256640000|2026-02-05 01:57:20|2229.3|2221.3|2227.9|2219.9|2229.7|2223.7|2225.2|2219.4|0
1770256650000|2026-02-05 01:57:30|2227.6|2219.6|2226|2218|2227.7|2219.7|2225.3|2217.3|9
1770256660000|2026-02-05 01:57:40|2226.4|2218.4|2227.4|2219.4|2227.7|2219.7|2226.4|2218.4|5
1770256670000|2026-02-05 01:57:50|2227.3|2219.3|2227.3|2219.3|2227.6|2219.6|2226.8|2218.8|1
1770256680000|2026-02-05 01:58:00|2226.8|2218.8|2227|2219|2227.5|2219.5|2226.6|2218.6|3
1770256690000|2026-02-05 01:58:10|2225.2|2217.2|2221.3|2213.3|2225.5|2217.5|2219.4|2211.4|6
1770256700000|2026-02-05 01:58:20|2221.1|2213.1|2219.8|2211.8|2221.1|2213.1|2219.8|2211.8|0
1770256710000|2026-02-05 01:58:30|2219.9|2211.9|2218.6|2210.6|2219.9|2214.9|2216.2|2209.6|9
1770256720000|2026-02-05 01:58:40|2218.5|2210.5|2218|2210|2218.8|2210.8|2218|2210|0
1770256730000|2026-02-05 01:58:50|2217.9|2209.9|2216.8|2208.8|2217.9|2213|2214.4|2208.8|7
1770256740000|2026-02-05 01:59:00|2217|2209|2211.4|2203.4|2217|2209|2211|2203|16
1770256750000|2026-02-05 01:59:10|2212.2|2204.2|2213.2|2205.2|2214.1|2206.1|2212.2|2204.2|9
1770256760000|2026-02-05 01:59:20|2211.6|2203.6|2208.6|2200.6|2211.6|2203.6|2208.1|2200.1|6
1770256770000|2026-02-05 01:59:30|2208.5|2200.5|2209.3|2201.3|2212.8|2206.6|2208.1|2200.5|18
1770256780000|2026-02-05 01:59:40|2208.9|2200.9|2203.8|2202.3|2209.8|2202.3|2203.8|2199.9|8
1770256790000|2026-02-05 01:59:50|2206.4|2198.4|2205.1|2197.1|2211.3|2203.3|2202.9|2197.1|16
1770256800000|2026-02-05 02:00:00|2205|2197|2206.9|2198.9|2209.7|2201.7|2201.3|2197|17
1770256810000|2026-02-05 02:00:10|2207.2|2199.2|2206.8|2198.8|2207.2|2199.2|2206|2198|7
1770256820000|2026-02-05 02:00:20|2206.6|2198.6|2205.8|2197.8|2207.2|2199.2|2205.1|2197.1|2
1770256830000|2026-02-05 02:00:30|2205.5|2197.5|2208.7|2200.7|2209.1|2201.1|2205.2|2197.2|4
1770256840000|2026-02-05 02:00:40|2208.8|2200.8|2210.3|2202.3|2212.1|2204.1|2208.8|2200.8|1
1770256850000|2026-02-05 02:00:50|2210.4|2202.4|2209.3|2201.3|2210.6|2202.6|2206.5|2198.5|7
1770256860000|2026-02-05 02:01:00|2209.1|2201.1|2210.1|2202.1|2211.8|2203.8|2209.1|2201.1|1
1770256870000|2026-02-05 02:01:10|2210|2202|2209.6|2201.6|2210.4|2202.4|2207.8|2199.8|4
1770256880000|2026-02-05 02:01:20|2209.5|2201.5|2208.4|2200.4|2210.1|2202.1|2208.2|2200.2|6
1770256890000|2026-02-05 02:01:30|2208.5|2200.5|2207.2|2199.2|2208.5|2200.5|2206.1|2198.1|0
1770256900000|2026-02-05 02:01:40|2207.1|2199.1|2205.6|2197.6|2207.1|2199.1|2205.6|2197.6|1
1770256910000|2026-02-05 02:01:50|2205.7|2197.7|2201.9|2193.9|2205.9|2197.9|2195.1|2190.9|8
1770256920000|2026-02-05 02:02:00|2202.7|2194.7|2206.5|2198.5|2206.5|2198.5|2202.7|2194.7|4
1770256930000|2026-02-05 02:02:10|2207.2|2199.2|2206.7|2198.7|2207.2|2199.2|2205|2197|0
1770256940000|2026-02-05 02:02:20|2207.2|2199.2|2208|2200|2208|2200|2206.4|2198.4|0
1770256950000|2026-02-05 02:02:30|2207.8|2199.8|2209.1|2201.1|2209.4|2201.4|2207.1|2199.1|6
1770256960000|2026-02-05 02:02:40|2209.6|2201.6|2206.7|2198.7|2209.8|2201.8|2206.6|2198.6|12
1770256970000|2026-02-05 02:02:50|2206.6|2198.6|2205.1|2197.1|2206.7|2198.7|2204.8|2196.8|3
1770256980000|2026-02-05 02:03:00|2204.9|2196.9|2203.2|2195.2|2204.9|2198|2199.5|2194.8|3
1770256990000|2026-02-05 02:03:10|2203.1|2195.1|2205.9|2197.9|2206.7|2198.7|2203.1|2195.1|4
1770257000000|2026-02-05 02:03:20|2205.8|2197.8|2206.8|2198.8|2207.2|2202.5|2204|2197.8|9
1770257010000|2026-02-05 02:03:30|2206.3|2198.3|2204|2202.5|2207.2|2202.5|2204|2198.2|6
1770257020000|2026-02-05 02:03:40|2207|2199|2204.3|2202.8|2207.2|2202.9|2204.2|2199|6
1770257030000|2026-02-05 02:03:50|2211.2|2203.2|2210|2202|2211.6|2203.6|2210|2202|2
1770257040000|2026-02-05 02:04:00|2209.9|2201.9|2211.1|2203.1|2211.4|2203.4|2209.3|2201.3|0
1770257050000|2026-02-05 02:04:10|2210.9|2202.9|2209.3|2201.3|2211.2|2203.2|2209.3|2201.3|0
1770257060000|2026-02-05 02:04:20|2209.8|2201.8|2209.3|2201.3|2211.2|2203.9|2205.4|2201.2|2
1770257070000|2026-02-05 02:04:30|2209.1|2201.1|2209.3|2201.3|2210.6|2202.6|2209.1|2201.1|4
1770257080000|2026-02-05 02:04:40|2209.2|2201.2|2207.4|2199.4|2209.2|2203|2204.5|2198.3|5
1770257090000|2026-02-05 02:04:50|2207.2|2199.2|2206|2198|2207.4|2199.4|2206|2198|0
1770257100000|2026-02-05 02:05:00|2207.3|2199.3|2205.6|2197.6|2207.3|2199.3|2203.1|2195.1|3
1770257110000|2026-02-05 02:05:10|2205.9|2197.9|2205.7|2197.7|2207|2199|2205.4|2197.4|0
1770257120000|2026-02-05 02:05:20|2205.6|2197.6|2197.2|2195.7|2205.6|2197.6|2197.2|2193.4|1
1770257130000|2026-02-05 02:05:30|2199.9|2191.9|2197.1|2189.1|2199.9|2191.9|2196.4|2188.4|4
1770257140000|2026-02-05 02:05:40|2197.2|2189.2|2199.1|2191.1|2199.1|2195.1|2196.6|2189.2|7
1770257150000|2026-02-05 02:05:50|2199.2|2191.2|2199.9|2191.9|2200|2192|2198.4|2190.4|2
1770257160000|2026-02-05 02:06:00|2199.6|2191.6|2198.9|2190.9|2200.1|2192.1|2198.8|2190.8|9
1770257170000|2026-02-05 02:06:10|2198.6|2190.6|2197.1|2195.6|2200.2|2195.6|2197|2190.5|6
1770257180000|2026-02-05 02:06:20|2197|2195.5|2202.3|2194.3|2203.4|2195.7|2197|2194.2|6
1770257190000|2026-02-05 02:06:30|2202.2|2194.2|2199.5|2191.5|2202.2|2194.2|2199|2191|8
1770257200000|2026-02-05 02:06:40|2199.3|2191.3|2199.7|2191.7|2200|2192|2198|2190|0
1770257210000|2026-02-05 02:06:50|2199.4|2191.4|2199|2191|2199.7|2191.7|2198.9|2190.9|0
1770257220000|2026-02-05 02:07:00|2199.4|2191.4|2198.4|2190.4|2199.4|2191.4|2198.4|2190.4|2
1770257230000|2026-02-05 02:07:10|2198.2|2190.2|2196|2188|2199|2191|2196|2188|13
1770257240000|2026-02-05 02:07:20|2195.9|2187.9|2196|2188|2197.7|2189.7|2195.4|2187.4|3
1770257250000|2026-02-05 02:07:30|2194.1|2186.1|2191.3|2183.3|2194.4|2187.3|2188.8|2183.3|24
1770257260000|2026-02-05 02:07:40|2191.5|2183.5|2189.8|2181.8|2191.6|2183.6|2188.7|2180.7|6
1770257270000|2026-02-05 02:07:50|2190.1|2182.1|2189.2|2181.2|2191.2|2183.2|2189.2|2181.2|1
1770257280000|2026-02-05 02:08:00|2189.3|2181.3|2190.7|2182.7|2194|2186|2189.3|2181.3|3
1770257290000|2026-02-05 02:08:10|2191.1|2183.1|2186.1|2178.1|2191.3|2183.3|2183|2178.1|24
1770257300000|2026-02-05 02:08:20|2186.8|2178.8|2185.7|2177.7|2186.9|2181.5|2183|2177.6|9
1770257310000|2026-02-05 02:08:30|2185.8|2177.8|2188.4|2180.4|2188.5|2180.5|2185.8|2177.8|3
1770257320000|2026-02-05 02:08:40|2188.5|2180.5|2187.6|2179.6|2188.6|2180.6|2187|2179|3
1770257330000|2026-02-05 02:08:50|2187|2179|2186|2178|2188.6|2180.6|2185.7|2177.7|2
1770257340000|2026-02-05 02:09:00|2185.7|2177.7|2182.6|2174.6|2185.9|2177.9|2181.6|2173.6|11
1770257350000|2026-02-05 02:09:10|2182.7|2174.7|2182|2174|2182.7|2174.7|2181.5|2173.5|10
1770257360000|2026-02-05 02:09:20|2179.9|2171.9|2175|2167|2180.2|2172.2|2174.9|2166.9|16
1770257370000|2026-02-05 02:09:30|2175.5|2167.5|2176|2168|2177.4|2169.4|2173.3|2165.3|13
1770257380000|2026-02-05 02:09:40|2175.5|2167.5|2178.4|2170.4|2178.5|2170.5|2175.1|2167.1|7
1770257390000|2026-02-05 02:09:50|2178.6|2170.6|2181|2173|2181|2173|2177.8|2169.8|4
1770257400000|2026-02-05 02:10:00|2180.9|2172.9|2183.1|2175.1|2183.5|2175.5|2180.7|2172.7|0
1770257410000|2026-02-05 02:10:10|2182.9|2174.9|2187.2|2179.2|2188.7|2183.9|2182.6|2174.6|6
1770257420000|2026-02-05 02:10:20|2188.1|2180.1|2193.2|2185.2|2194.6|2190.3|2188.1|2180.1|11
1770257430000|2026-02-05 02:10:30|2193.3|2185.3|2188.9|2180.9|2193.7|2185.7|2188.6|2180.6|11
1770257440000|2026-02-05 02:10:40|2189|2181|2186.6|2178.6|2191|2186.9|2186|2178|10
1770257450000|2026-02-05 02:10:50|2186|2178|2191.1|2183.1|2191.1|2183.1|2184.6|2176.6|7
1770257460000|2026-02-05 02:11:00|2190.9|2182.9|2190.7|2182.7|2191.5|2183.5|2189.6|2181.6|1
1770257470000|2026-02-05 02:11:10|2190.5|2182.5|2185|2177|2190.6|2182.6|2185|2177|2
1770257480000|2026-02-05 02:11:20|2184.3|2176.3|2184.1|2176.1|2184.4|2176.4|2182.2|2174.2|0
1770257490000|2026-02-05 02:11:30|2184.2|2176.2|2184.2|2176.2|2184.6|2176.6|2183.1|2175.1|0
1770257500000|2026-02-05 02:11:40|2183.8|2175.8|2181.9|2173.9|2184.3|2176.3|2181.9|2173.9|4
1770257510000|2026-02-05 02:11:50|2180.9|2172.9|2183.6|2175.6|2183.7|2175.7|2180.9|2172.9|3
1770257520000|2026-02-05 02:12:00|2183.7|2175.7|2179.5|2171.5|2183.7|2175.7|2179.1|2171.1|2
1770257530000|2026-02-05 02:12:10|2179.3|2171.3|2175.9|2167.9|2180.9|2172.9|2173.4|2165.4|5
1770257540000|2026-02-05 02:12:20|2174.1|2166.1|2174.3|2166.3|2175.1|2167.1|2171.9|2163.9|11
1770257550000|2026-02-05 02:12:30|2174.6|2166.6|2169.6|2161.6|2175.2|2167.2|2169.6|2161.6|1
1770257560000|2026-02-05 02:12:40|2170|2162|2167.6|2159.6|2171.7|2163.7|2167.2|2159.2|5
1770257570000|2026-02-05 02:12:50|2168.1|2160.1|2168.6|2160.6|2169.3|2161.3|2167.6|2159.6|2
1770257580000|2026-02-05 02:13:00|2168.5|2160.5|2165.9|2157.9|2168.9|2160.9|2165.5|2157.5|6
1770257590000|2026-02-05 02:13:10|2166|2158|2166.1|2158.1|2166.9|2158.9|2165.5|2157.5|3
1770257600000|2026-02-05 02:13:20|2166.2|2158.2|2166.3|2158.3|2167|2159|2165.4|2157.4|10
1770257610000|2026-02-05 02:13:30|2166.1|2158.1|2167|2159|2167|2159|2165.2|2157.2|11
1770257620000|2026-02-05 02:13:40|2166.9|2158.9|2158|2150|2166.9|2158.9|2158|2150|9
1770257630000|2026-02-05 02:13:50|2159.9|2151.9|2158.6|2150.6|2162.8|2154.8|2154.9|2150.5|40
1770257640000|2026-02-05 02:14:00|2159|2151|2156.8|2148.8|2162.7|2154.7|2156.6|2148.6|28
1770257650000|2026-02-05 02:14:10|2155.3|2147.3|2149.5|2141.5|2156.3|2148.3|2149.3|2141.3|11
1770257660000|2026-02-05 02:14:20|2149.4|2141.4|2152.8|2144.8|2153.3|2145.3|2148.8|2140.8|26
1770257670000|2026-02-05 02:14:30|2152.7|2144.7|2151.4|2143.4|2152.7|2144.7|2145.3|2137.3|30
1770257680000|2026-02-05 02:14:40|2149.8|2141.8|2151.3|2143.3|2151.3|2143.3|2145.7|2137.7|16
1770257690000|2026-02-05 02:14:50|2152.5|2144.5|2152.7|2144.7|2157.4|2149.4|2152.5|2144.5|5
1770257700000|2026-02-05 02:15:00|2152.8|2144.8|2157.1|2149.1|2158.8|2150.8|2152.1|2144.1|13
1770257710000|2026-02-05 02:15:10|2156.8|2148.8|2157.5|2149.5|2159.9|2151.9|2155.3|2147.3|5
1770257720000|2026-02-05 02:15:20|2157.4|2149.4|2149.2|2141.2|2157.4|2149.4|2149.2|2141.2|11
1770257730000|2026-02-05 02:15:30|2149.1|2141.1|2150.9|2142.9|2150.9|2142.9|2145.3|2137.3|9
1770257740000|2026-02-05 02:15:40|2150.6|2142.6|2144.8|2136.8|2151.2|2143.2|2144.5|2136.5|6
1770257750000|2026-02-05 02:15:50|2144.9|2136.9|2148.1|2140.1|2148.1|2140.1|2143.6|2135.6|12
1770257760000|2026-02-05 02:16:00|2148.2|2140.2|2146.1|2138.1|2148.7|2140.7|2145.5|2137.5|21
1770257770000|2026-02-05 02:16:10|2146.2|2138.2|2143.6|2135.6|2146.2|2138.2|2143.6|2135.6|4
1770257780000|2026-02-05 02:16:20|2143.7|2135.7|2137|2129|2143.7|2135.7|2133.9|2125.9|15
1770257790000|2026-02-05 02:16:30|2138.5|2130.5|2135.4|2127.4|2139.4|2131.4|2133.4|2125.4|15
1770257800000|2026-02-05 02:16:40|2135.5|2127.5|2132.3|2124.3|2135.5|2127.5|2132.3|2124.3|10
1770257810000|2026-02-05 02:16:50|2132.2|2124.2|2128.5|2120.5|2132.2|2124.2|2127.5|2119.5|22
1770257820000|2026-02-05 02:17:00|2128.4|2120.4|2136.4|2128.4|2136.7|2128.7|2127.9|2119.9|20
1770257830000|2026-02-05 02:17:10|2136.5|2128.5|2142.7|2134.7|2142.7|2134.7|2136.4|2128.4|5
1770257840000|2026-02-05 02:17:20|2144.7|2136.7|2147.2|2139.2|2147.5|2139.5|2144.7|2136.7|1
1770257850000|2026-02-05 02:17:30|2147.4|2139.4|2146.5|2138.5|2148.1|2140.1|2145.9|2137.9|1
1770257860000|2026-02-05 02:17:40|2147|2139|2148.6|2140.6|2149.2|2141.2|2146.7|2138.7|4
1770257870000|2026-02-05 02:17:50|2148.3|2140.3|2146.7|2138.7|2148.8|2140.8|2143.8|2135.8|3
1770257880000|2026-02-05 02:18:00|2146.5|2138.5|2148.1|2140.1|2148.6|2140.6|2145.9|2137.9|6
1770257890000|2026-02-05 02:18:10|2147.8|2139.8|2146.5|2138.5|2147.8|2139.8|2146.5|2138.5|2
1770257900000|2026-02-05 02:18:20|2146.6|2138.6|2149.9|2141.9|2150|2142|2146.6|2138.6|3
1770257910000|2026-02-05 02:18:30|2149.8|2141.8|2153.6|2145.6|2154.4|2146.4|2149.3|2141.3|7
1770257920000|2026-02-05 02:18:40|2153.3|2145.3|2157.9|2149.9|2157.9|2149.9|2153.3|2145.3|11
1770257930000|2026-02-05 02:18:50|2157.8|2149.8|2157.9|2149.9|2157.9|2149.9|2157.4|2149.4|0
1770257940000|2026-02-05 02:19:00|2158|2150|2157.5|2149.5|2158|2150|2155.5|2147.5|2
1770257950000|2026-02-05 02:19:10|2157.9|2149.9|2163.3|2155.3|2163.4|2155.4|2157.9|2149.9|8
1770257960000|2026-02-05 02:19:20|2163.2|2155.2|2157|2149|2163.2|2155.2|2154.5|2148.3|3
1770257970000|2026-02-05 02:19:30|2158.1|2150.1|2157.6|2149.6|2158.1|2150.1|2156.8|2148.8|2
1770257980000|2026-02-05 02:19:40|2157.4|2149.4|2150.3|2142.3|2157.9|2149.9|2150.3|2142.3|2
1770257990000|2026-02-05 02:19:50|2149.5|2141.5|2146.5|2138.5|2151|2143|2144.7|2136.7|3
1770258000000|2026-02-05 02:20:00|2145.5|2137.5|2148.4|2140.4|2148.4|2140.4|2145.5|2137.5|1
1770258010000|2026-02-05 02:20:10|2148.5|2140.5|2143|2135|2148.6|2140.6|2142.7|2134.7|4
1770258020000|2026-02-05 02:20:20|2141.9|2133.9|2141.6|2133.6|2143.5|2135.5|2139.3|2131.3|5
1770258030000|2026-02-05 02:20:30|2141.7|2133.7|2145.4|2137.4|2146.4|2139|2140.5|2133.6|2
1770258040000|2026-02-05 02:20:40|2145.5|2137.5|2151.6|2143.6|2151.7|2143.7|2145.1|2137.1|9
1770258050000|2026-02-05 02:20:50|2153|2145|2152.5|2144.5|2153.3|2149.8|2151.3|2144.4|5
1770258060000|2026-02-05 02:21:00|2153.2|2145.2|2157.4|2149.4|2157.5|2149.5|2153.2|2145.2|2
1770258070000|2026-02-05 02:21:10|2157.5|2149.5|2160.7|2152.7|2160.8|2152.8|2157.5|2149.5|2
1770258080000|2026-02-05 02:21:20|2160.8|2152.8|2160.9|2152.9|2160.9|2152.9|2160.7|2152.7|1
1770258090000|2026-02-05 02:21:30|2159.4|2151.4|2161.3|2153.3|2161.3|2153.3|2159.4|2151.4|3
1770258100000|2026-02-05 02:21:40|2161.2|2153.2|2161.9|2153.9|2162.2|2154.2|2160.9|2152.9|4
1770258110000|2026-02-05 02:21:50|2161.8|2153.8|2161.7|2153.7|2162.2|2154.2|2161.2|2153.2|1
1770258120000|2026-02-05 02:22:00|2164.2|2156.2|2163.7|2155.7|2165.1|2157.1|2161.8|2153.8|6
1770258130000|2026-02-05 02:22:10|2163.8|2155.8|2166.9|2158.9|2166.9|2158.9|2163.2|2155.2|6
1770258140000|2026-02-05 02:22:20|2166.8|2158.8|2164.6|2156.6|2166.9|2158.9|2164|2156|11
1770258150000|2026-02-05 02:22:30|2164.5|2156.5|2164.1|2156.1|2164.6|2156.6|2163.6|2155.6|1
1770258160000|2026-02-05 02:22:40|2164|2156|2163.2|2155.2|2164.6|2156.6|2163.2|2155.2|1
1770258170000|2026-02-05 02:22:50|2163.3|2155.3|2161.6|2160.1|2164.3|2160.1|2161.6|2154.1|1
1770258180000|2026-02-05 02:23:00|2164.4|2156.4|2164.3|2156.3|2165.4|2157.4|2163.2|2155.2|6
1770258190000|2026-02-05 02:23:10|2164.2|2156.2|2163.1|2155.1|2164.5|2156.5|2162.5|2154.5|1
1770258200000|2026-02-05 02:23:20|2163|2155|2164.5|2156.5|2164.7|2156.7|2163|2155|3
1770258210000|2026-02-05 02:23:30|2164.6|2156.6|2166.5|2158.5|2166.6|2158.6|2164.5|2156.5|1
1770258220000|2026-02-05 02:23:40|2166.4|2158.4|2164.3|2156.3|2166.6|2160.9|2162.4|2156.2|2
1770258230000|2026-02-05 02:23:50|2164.2|2156.2|2164|2156|2164.2|2156.2|2163.8|2155.8|0
1770258240000|2026-02-05 02:24:00|2163.9|2155.9|2164.9|2156.9|2165|2157|2163.5|2155.5|1
1770258250000|2026-02-05 02:24:10|2165|2157|2164.7|2156.7|2165|2157|2164.7|2156.7|1
1770258260000|2026-02-05 02:24:20|2164.8|2156.8|2162.5|2154.5|2164.8|2156.8|2162.2|2154.2|3
1770258270000|2026-02-05 02:24:30|2163|2155|2163|2155|2163.8|2155.8|2161.5|2153.5|3
1770258280000|2026-02-05 02:24:40|2162.8|2154.8|2163.5|2155.5|2164.1|2156.1|2162.7|2154.7|4
1770258290000|2026-02-05 02:24:50|2163.6|2155.6|2164.1|2156.1|2164.6|2156.6|2162.5|2154.5|2
1770258300000|2026-02-05 02:25:00|2164.2|2156.2|2157.8|2149.8|2164.5|2156.5|2157.2|2149.2|19
1770258310000|2026-02-05 02:25:10|2157.9|2149.9|2156|2148|2158.6|2150.6|2156|2148|5
1770258320000|2026-02-05 02:25:20|2155.9|2147.9|2156.8|2148.8|2158.3|2150.3|2155|2147|9
1770258330000|2026-02-05 02:25:30|2157|2149|2155.3|2147.3|2157.8|2149.8|2154.4|2146.4|5
1770258340000|2026-02-05 02:25:40|2155.4|2147.4|2157.5|2149.5|2158.9|2150.9|2155.3|2147.3|8
1770258350000|2026-02-05 02:25:50|2159.6|2151.6|2157.5|2149.5|2159.6|2151.6|2157.3|2149.3|3
1770258360000|2026-02-05 02:26:00|2156.1|2148.1|2157.1|2149.1|2159.6|2151.6|2156.1|2148.1|7
1770258370000|2026-02-05 02:26:10|2157|2149|2157.8|2149.8|2159.7|2151.7|2155.8|2147.8|4
1770258380000|2026-02-05 02:26:20|2157.4|2149.4|2160.2|2152.2|2160.2|2154.5|2155.7|2149.2|7
1770258390000|2026-02-05 02:26:30|2160.1|2152.1|2161.6|2153.6|2161.6|2153.6|2160.1|2152.1|2
1770258400000|2026-02-05 02:26:40|2161.7|2153.7|2159.8|2151.8|2161.8|2157.6|2159|2151.8|10
1770258410000|2026-02-05 02:26:50|2159.7|2151.7|2161.4|2153.4|2161.4|2153.4|2159.7|2151.7|4
1770258420000|2026-02-05 02:27:00|2161.5|2153.5|2161.6|2153.6|2161.6|2153.6|2160|2152|0
1770258430000|2026-02-05 02:27:10|2161.5|2153.5|2160.4|2152.4|2162.1|2157.5|2159|2152.4|4
1770258440000|2026-02-05 02:27:20|2160.5|2152.5|2160.9|2152.9|2161.4|2153.4|2160.5|2152.5|0
1770258450000|2026-02-05 02:27:30|2160.2|2152.2|2159.9|2151.9|2161|2153|2159.8|2151.8|0
1770258460000|2026-02-05 02:27:40|2160|2152|2159.3|2151.3|2160.5|2152.5|2157.7|2149.7|2
1770258470000|2026-02-05 02:27:50|2159.5|2151.5|2159.8|2151.8|2159.8|2151.8|2158.7|2150.7|0
1770258480000|2026-02-05 02:28:00|2159.7|2151.7|2158.3|2150.3|2160.7|2152.7|2158.1|2150.1|1
1770258490000|2026-02-05 02:28:10|2158.5|2150.5|2157.1|2149.1|2158.9|2150.9|2157.1|2149.1|0
1770258500000|2026-02-05 02:28:20|2157.2|2149.2|2157.2|2149.2|2158.1|2150.1|2156.9|2148.9|0
1770258510000|2026-02-05 02:28:30|2159.7|2151.7|2159.4|2151.4|2159.7|2151.7|2159|2151|1
1770258520000|2026-02-05 02:28:40|2159.8|2151.8|2159.2|2151.2|2160.3|2152.3|2159.2|2151.2|1
1770258530000|2026-02-05 02:28:50|2159.3|2151.3|2160.8|2152.8|2160.9|2152.9|2159.3|2151.3|0
1770258540000|2026-02-05 02:29:00|2160.6|2152.6|2162.1|2154.1|2162.1|2154.1|2160.6|2152.6|1
1770258550000|2026-02-05 02:29:10|||||||||4
1770258560000|2026-02-05 02:29:20|2162.2|2154.2|2162.1|2154.1|2162.2|2157.6|2159.1|2153.9|3
1770258570000|2026-02-05 02:29:30|2161.8|2153.8|2161.9|2153.9|2161.9|2153.9|2161.3|2153.3|0
1770258580000|2026-02-05 02:29:40|2162.2|2154.2|2161.2|2153.2|2162.2|2154.2|2161.1|2153.1|0
1770258590000|2026-02-05 02:29:50|2161.3|2153.3|2161|2153|2162.1|2154.1|2160.9|2152.9|2
1770258600000|2026-02-05 02:30:00|2161.2|2153.2|2161.3|2153.3|2161.7|2153.7|2158.9|2150.9|10
1770258610000|2026-02-05 02:30:10|2160.3|2152.3|2159|2157.5|2161.7|2157.6|2159|2152.2|3
1770258620000|2026-02-05 02:30:20|2161.4|2153.4|2164.2|2156.2|2164.8|2157.8|2159.3|2153.2|3
1770258630000|2026-02-05 02:30:30|2163.8|2155.8|2161.7|2153.7|2164|2156|2160.6|2152.6|5
1770258640000|2026-02-05 02:30:40|2161.6|2153.6|2154.3|2146.3|2162.1|2155|2154.3|2146.3|2
1770258650000|2026-02-05 02:30:50|2154.1|2146.1|2151.5|2143.5|2154.7|2146.7|2150.1|2142.1|6
1770258660000|2026-02-05 02:31:00|2151.1|2143.1|2149.2|2141.2|2152.6|2144.6|2148.7|2140.7|4
1770258670000|2026-02-05 02:31:10|2149.1|2141.1|2149.1|2141.1|2149.6|2141.6|2148.9|2140.9|8
1770258680000|2026-02-05 02:31:20|2149.5|2141.5|2150.4|2142.4|2156.4|2148.4|2148.1|2141.3|4
1770258690000|2026-02-05 02:31:30|2150.3|2142.3|2151|2143|2152.5|2144.5|2145|2140.3|8
1770258700000|2026-02-05 02:31:40|2150.9|2142.9|2151|2143|2151.3|2143.3|2150.7|2142.7|0
1770258710000|2026-02-05 02:31:50|2151.1|2143.1|2155|2147|2155|2147|2151|2143|2
1770258720000|2026-02-05 02:32:00|2155.1|2147.1|2153.1|2145.1|2155.1|2147.1|2152.8|2144.8|0
1770258730000|2026-02-05 02:32:10|2152.9|2144.9|2148.8|2140.8|2153.8|2145.8|2148.8|2140.8|5
1770258740000|2026-02-05 02:32:20|2148.6|2140.6|2144.1|2136.1|2149.7|2142.8|2143.9|2135.9|8
1770258750000|2026-02-05 02:32:30|2144.4|2136.4|2144.4|2136.4|2146.5|2138.5|2143.2|2135.2|5
1770258760000|2026-02-05 02:32:40|2143.7|2135.7|2142.2|2134.2|2144.1|2136.1|2141.4|2133.4|1
1770258770000|2026-02-05 02:32:50|2142.3|2134.3|2143.5|2135.5|2143.9|2135.9|2141.2|2133.2|5
1770258780000|2026-02-05 02:33:00|2143.1|2135.1|2141.1|2133.1|2143.5|2135.5|2139.9|2131.9|3
1770258790000|2026-02-05 02:33:10|2140.8|2132.8|2131.9|2123.9|2140.8|2132.8|2131.9|2123.9|13
1770258800000|2026-02-05 02:33:20|2131.8|2123.8|2132.9|2124.9|2133|2125|2128.8|2120.8|7
1770258810000|2026-02-05 02:33:30|2133|2125|2132.8|2124.8|2135|2127|2132.8|2124.8|3
1770258820000|2026-02-05 02:33:40|2132.9|2124.9|2132.5|2124.5|2133|2129|2130.5|2123.4|8
1770258830000|2026-02-05 02:33:50|2130.9|2122.9|2133|2125|2133|2125|2129.2|2121.2|6
1770258840000|2026-02-05 02:34:00|2134.8|2126.8|2129.1|2121.1|2135.8|2129.2|2127|2120.5|10
1770258850000|2026-02-05 02:34:10|2129.2|2121.2|2129.1|2121.1|2129.3|2123.3|2124.8|2120.3|0
1770258860000|2026-02-05 02:34:20|2130.1|2122.1|2136.5|2128.5|2136.6|2130.2|2130.1|2122.1|8
1770258870000|2026-02-05 02:34:30|2135.9|2127.9|2138.9|2130.9|2141|2133|2135.9|2127.9|3
1770258880000|2026-02-05 02:34:40|2139|2131|2139.4|2131.4|2139.4|2131.4|2138.8|2130.8|0
1770258890000|2026-02-05 02:34:50|2139.3|2131.3|2136|2128|2139.3|2131.3|2134.6|2126.6|12
1770258900000|2026-02-05 02:35:00|2136.1|2128.1|2140|2132|2140.1|2132.1|2133.8|2125.8|11
1770258910000|2026-02-05 02:35:10|2139.8|2131.8|2137.9|2129.9|2141.4|2133.4|2137.9|2129.9|4
1770258920000|2026-02-05 02:35:20|2138|2130|2139.8|2131.8|2140.5|2132.5|2135.8|2127.8|12
1770258930000|2026-02-05 02:35:30|2140.1|2132.1|2141.8|2133.8|2141.8|2133.8|2139.6|2131.6|1
1770258940000|2026-02-05 02:35:40|2141.6|2133.6|2140.9|2132.9|2142.9|2136.1|2137.6|2132.8|2
1770258950000|2026-02-05 02:35:50|2141.6|2133.6|2137.8|2129.8|2141.6|2133.6|2133.3|2128.2|21
1770258960000|2026-02-05 02:36:00|2137.9|2129.9|2138.4|2130.4|2140.2|2132.2|2136.1|2128.1|3
1770258970000|2026-02-05 02:36:10|2138.5|2130.5|2139.2|2131.2|2139.6|2131.6|2138.2|2130.2|2
1770258980000|2026-02-05 02:36:20|2139.3|2131.3|2135.5|2127.5|2140.1|2132.9|2134.4|2127.5|8
1770258990000|2026-02-05 02:36:30|2135.6|2127.6|2135|2127|2136.4|2130.6|2131.5|2126.8|10
1770259000000|2026-02-05 02:36:40|2135.7|2127.7|2135.6|2127.6|2135.7|2127.7|2135.1|2127.1|2
1770259010000|2026-02-05 02:36:50|2135.7|2127.7|2136.7|2128.7|2137.7|2129.7|2135.6|2127.6|0
1770259020000|2026-02-05 02:37:00|2136.4|2128.4|2136|2128|2136.5|2128.5|2135.2|2127.2|1
1770259030000|2026-02-05 02:37:10|2135.8|2127.8|2130.4|2122.4|2136.5|2128.9|2126.2|2121.8|9
1770259040000|2026-02-05 02:37:20|2130.2|2122.2|2132.5|2124.5|2132.5|2124.5|2130.2|2122.2|4
1770259050000|2026-02-05 02:37:30|2133.3|2125.3|2132|2124|2133.7|2128.5|2127.6|2123.6|10
1770259060000|2026-02-05 02:37:40|2131.8|2123.8|2127|2119|2132|2126.5|2123.2|2119|13
1770259070000|2026-02-05 02:37:50|2127.3|2119.3|2127.9|2119.9|2128.1|2120.1|2127|2119|2
1770259080000|2026-02-05 02:38:00|2127.6|2119.6|2113.7|2112.2|2127.6|2119.6|2113.7|2109.2|35
1770259090000|2026-02-05 02:38:10|2113.8|2112.3|2118.7|2110.7|2120.6|2112.6|2113.8|2109.2|21
1770259100000|2026-02-05 02:38:20|2118.6|2110.6|2120.6|2112.6|2122.6|2114.6|2118.6|2110.6|9
1770259110000|2026-02-05 02:38:30|2120.3|2112.3|2113.6|2105.6|2120.3|2112.3|2112.9|2105.6|27
1770259120000|2026-02-05 02:38:40|2113.8|2105.8|2099.7|2091.7|2113.8|2105.8|2095|2087|44
1770259130000|2026-02-05 02:38:50|2099.9|2091.9|2099.4|2091.4|2102.5|2096.7|2094.3|2088.2|21
1770259140000|2026-02-05 02:39:00|2099.6|2091.6|2103.7|2095.7|2104.1|2096.1|2099.3|2091.3|11
1770259150000|2026-02-05 02:39:10|2103.6|2095.6|2102.9|2094.9|2106.5|2101|2102.2|2094.2|22
1770259160000|2026-02-05 02:39:20|2102.8|2094.8|2102.7|2094.7|2106.1|2098.1|2102.5|2094.5|13
1770259170000|2026-02-05 02:39:30|2102.6|2094.6|2112.4|2104.4|2112.8|2104.8|2102.6|2094.6|8
1770259180000|2026-02-05 02:39:40|2112.6|2104.6|2110.8|2109.3|2114.2|2109.3|2110.8|2103.8|8
1770259190000|2026-02-05 02:39:50|2114.2|2106.2|2113|2105|2114.3|2109.4|2110.7|2103.3|5
1770259200000|2026-02-05 02:40:00|2109.4|2107.9|2114.5|2106.5|2114.6|2107.9|2109.4|2103.4|8
1770259210000|2026-02-05 02:40:10|2112.3|2104.3|2107.5|2099.5|2112.3|2106.5|2106.2|2098.2|8
1770259220000|2026-02-05 02:40:20|2107.4|2099.4|2107.5|2099.5|2111.6|2103.6|2106.5|2098.5|12
1770259230000|2026-02-05 02:40:30|2107.4|2099.4|2102.1|2094.1|2107.5|2102.4|2102.1|2094.1|4
1770259240000|2026-02-05 02:40:40|2102|2094|2105.3|2097.3|2105.6|2097.6|2099|2094|3
1770259250000|2026-02-05 02:40:50|2105.5|2097.5|2106.5|2098.5|2107.1|2099.1|2102.3|2094.3|10
1770259260000|2026-02-05 02:41:00|2106.7|2098.7|2112.5|2104.5|2113.5|2105.5|2106.7|2098.7|17
1770259270000|2026-02-05 02:41:10|2113.3|2105.3|2106.2|2098.2|2113.3|2105.3|2106.2|2098.2|3
1770259280000|2026-02-05 02:41:20|2106.5|2098.5|2102.8|2094.8|2106.5|2098.5|2102.5|2094.5|2
1770259290000|2026-02-05 02:41:30|2102.4|2094.4|2099.8|2091.8|2104.4|2098.9|2095.8|2087.8|12
1770259300000|2026-02-05 02:41:40|2099.9|2091.9|2093.8|2092.3|2100.5|2092.5|2093.8|2088.9|5
1770259310000|2026-02-05 02:41:50|2093.9|2092.4|2087.4|2079.4|2097|2092.4|2085.9|2077.9|13
1770259320000|2026-02-05 02:42:00|2086|2078|2076.3|2068.3|2096.6|2090|2076.3|2068.3|54
1770259330000|2026-02-05 02:42:10|2075.3|2067.3|2082.1|2074.1|2083.5|2075.5|2075.3|2067.3|20
1770259340000|2026-02-05 02:42:20|2083|2075|2081.7|2073.7|2085.1|2078.2|2078.3|2073.7|29
1770259350000|2026-02-05 02:42:30|2082|2074|2077.7|2069.7|2082|2074|2073.6|2067.3|40
1770259360000|2026-02-05 02:42:40|2077.1|2069.1|2074.1|2066.1|2077.1|2071.7|2072.2|2064.4|29
1770259370000|2026-02-05 02:42:50|2073.9|2065.9|2076.6|2068.6|2078.1|2070.1|2070.7|2065.9|29
1770259380000|2026-02-05 02:43:00|2076.8|2068.8|2078.9|2070.9|2081|2073|2076.8|2068.8|31
1770259390000|2026-02-05 02:43:10|2078.8|2070.8|2075.5|2067.5|2078.8|2073.6|2074.1|2066.1|20
1770259400000|2026-02-05 02:43:20|2076.6|2068.6|2076.8|2068.8|2082.9|2074.9|2076.6|2068.6|12
1770259410000|2026-02-05 02:43:30|2077.6|2069.6|2077.7|2069.7|2080.2|2073.7|2075.1|2069|13
1770259420000|2026-02-05 02:43:40|2077.4|2069.4|2081.6|2073.6|2081.6|2073.6|2077.4|2069.4|9
1770259430000|2026-02-05 02:43:50|2081.7|2073.7|2080.6|2072.6|2082.4|2075|2076.4|2071.9|25
1770259440000|2026-02-05 02:44:00|2080.5|2072.5|2080.4|2072.4|2083.2|2075.2|2075.1|2067.1|12
1770259450000|2026-02-05 02:44:10|2081.9|2073.9|2070.3|2062.3|2081.9|2073.9|2070.1|2062.1|9
1770259460000|2026-02-05 02:44:20|2070.5|2062.5|2065.5|2057.5|2070.8|2062.8|2065.3|2057.3|26
1770259470000|2026-02-05 02:44:30|2065.3|2057.3|2055.3|2047.3|2065.7|2057.7|2051.5|2047.3|27
1770259480000|2026-02-05 02:44:40|2055.6|2047.6|2056.1|2048.1|2058.3|2050.3|2055.4|2047.4|21
1770259490000|2026-02-05 02:44:50|2055.3|2047.3|2062.5|2054.5|2064.3|2056.3|2055.3|2047.3|24
1770259500000|2026-02-05 02:45:00|2062.2|2054.2|2063.1|2055.1|2068|2060|2062.2|2054.2|20
1770259510000|2026-02-05 02:45:10|2063.5|2055.5|2054.6|2046.6|2063.9|2055.9|2050.8|2042.8|17
1770259520000|2026-02-05 02:45:20|2053.7|2045.7|2046.4|2038.4|2053.7|2045.7|2046.3|2038.3|12
1770259530000|2026-02-05 02:45:30|2046.3|2038.3|2035.9|2027.9|2046.3|2038.3|2035.1|2027.1|28
1770259540000|2026-02-05 02:45:40|2036.2|2028.2|2043.4|2035.4|2048.2|2040.2|2036|2028|25
1770259550000|2026-02-05 02:45:50|2043.3|2035.3|2035.3|2027.3|2048.3|2040.3|2035|2027.2|19
1770259560000|2026-02-05 02:46:00|2036.4|2028.4|2026.8|2025.3|2040.8|2039.3|2024.7|2018.5|7
1770259570000|2026-02-05 02:46:10|2026.9|2025.4|2036.4|2034.9|2036.5|2035|2026.8|2025.3|0
1770259580000|2026-02-05 02:46:20|2036.5|2035|2044.8|2043.3|2044.8|2043.3|2036.5|2035|0
1770259590000|2026-02-05 02:46:30|2049.7|2048.2|2052.6|2051.1|2052.6|2051.1|2049.7|2048.2|0
1770259620000|2026-02-05 02:47:00|2052.5|2051|2052.5|2051|2052.6|2051.1|2052.5|2051|0
1770259630000|2026-02-05 02:47:10|2052.4|2050.9|2051|2049.5|2052.5|2051|2051|2049.5|0
1770259640000|2026-02-05 02:47:20|2050.9|2049.4|2050.3|2048.8|2050.9|2049.4|2050.3|2048.8|0
1770259650000|2026-02-05 02:47:30|2049|2047.5|2046.7|2045.2|2049|2047.5|2045.9|2044.4|0
1770259660000|2026-02-05 02:47:40|2046.6|2045.1|2044.1|2042.6|2046.6|2045.1|2044.1|2042.6|0
1770259670000|2026-02-05 02:47:50|2044|2042.5|2038.6|2037.1|2044|2042.5|2038.6|2037.1|0
1770259680000|2026-02-05 02:48:00|2034.8|2033.3|2027.8|2019.8|2035.8|2034.3|2026.3|2018.3|44
1770259690000|2026-02-05 02:48:10|2027.7|2019.7|2030|2022|2030.8|2022.8|2027.3|2019.3|10
1770259700000|2026-02-05 02:48:20|2029.9|2021.9|2024.3|2016.3|2030|2022|2020.6|2012.6|23
1770259710000|2026-02-05 02:48:30|2023.8|2015.8|2020.4|2012.4|2024.4|2016.4|2019.9|2011.9|20
1770259720000|2026-02-05 02:48:40|2020.1|2012.1|2021.7|2013.7|2022.3|2014.3|2019.7|2011.7|12
1770259730000|2026-02-05 02:48:50|2024.8|2016.8|2029.8|2021.8|2031.3|2023.3|2023.8|2015.8|13
1770259740000|2026-02-05 02:49:00|2028.3|2020.3|2046|2038|2046|2038|2028.3|2020.3|26
1770259750000|2026-02-05 02:49:10|2045.8|2037.8|2047.2|2039.2|2048.2|2040.2|2040.4|2032.4|19
1770259760000|2026-02-05 02:49:20|2045.9|2037.9|2050.1|2042.1|2051.1|2043.1|2040.2|2037.2|15
1770259770000|2026-02-05 02:49:30|2048.6|2040.6|2067.1|2059.1|2067.7|2059.7|2047|2039|16
1770259780000|2026-02-05 02:49:40|2066|2058|2076.6|2068.6|2080.6|2072.6|2066|2058|13
1770259790000|2026-02-05 02:49:50|2075.7|2067.7|2076.7|2068.7|2085.4|2077.4|2075.7|2067.7|43
1770259800000|2026-02-05 02:50:00|2077.1|2069.1|2065.9|2057.9|2077.1|2069.1|2065.9|2057.9|20
1770259810000|2026-02-05 02:50:10|2065.8|2057.8|2060.6|2052.6|2065.8|2057.8|2057.7|2049.7|13
1770259820000|2026-02-05 02:50:20|2060.8|2052.8|2046.9|2038.9|2061.8|2053.8|2044.6|2036.6|27
1770259830000|2026-02-05 02:50:30|2047.3|2039.3|2060.5|2052.5|2060.5|2052.5|2046.2|2038.2|44
1770259840000|2026-02-05 02:50:40|2061|2053|2057.1|2049.1|2064|2056|2050.3|2042.3|24
1770259850000|2026-02-05 02:50:50|2057.4|2049.4|2046.1|2038.1|2057.4|2049.4|2045.3|2037.3|22
1770259860000|2026-02-05 02:51:00|2047|2039|2037.9|2029.9|2048.9|2040.9|2036.1|2028.1|20
1770259870000|2026-02-05 02:51:10|2038|2030|2034.6|2026.6|2039.6|2031.6|2032.8|2024.8|15
1770259880000|2026-02-05 02:51:20|2034.1|2026.1|2034.1|2026.1|2036.2|2028.2|2032.7|2024.7|13
1770259890000|2026-02-05 02:51:30|2034|2026|2037.8|2029.8|2038.7|2030.7|2033.8|2025.8|5
1770259900000|2026-02-05 02:51:40|2037.7|2029.7|2039.5|2031.5|2041|2033|2037.4|2029.4|5
1770259910000|2026-02-05 02:51:50|2039.6|2031.6|2045.9|2037.9|2050|2042|2039.6|2031.6|19
1770259920000|2026-02-05 02:52:00|2045.8|2037.8|2048.2|2040.2|2050.7|2042.7|2043.9|2035.9|10
1770259930000|2026-02-05 02:52:10|2045.9|2037.9|2036.9|2028.9|2045.9|2037.9|2033.1|2025.1|17
1770259940000|2026-02-05 02:52:20|2036.8|2028.8|2036.9|2028.9|2036.9|2031.6|2033|2028.4|4
1770259950000|2026-02-05 02:52:30|2037.2|2029.2|2037|2029|2038.9|2031.2|2032.4|2025.4|27
1770259960000|2026-02-05 02:52:40|2035.9|2027.9|2039.5|2031.5|2041.1|2033.1|2035.7|2027.7|22
1770259970000|2026-02-05 02:52:50|2039.8|2031.8|2045.8|2037.8|2045.8|2037.8|2039.8|2031.8|20
1770259980000|2026-02-05 02:53:00|2046.2|2038.2|2054.2|2046.2|2055.6|2047.6|2044|2038.2|16
1770259990000|2026-02-05 02:53:10|2054.9|2046.9|2056.7|2048.7|2060.2|2052.2|2054.9|2046.9|6
1770260000000|2026-02-05 02:53:20|2059.4|2051.4|2058.8|2050.8|2060.6|2052.6|2053.2|2045.2|22
1770260010000|2026-02-05 02:53:30|2058.7|2050.7|2052.8|2044.8|2058.9|2050.9|2048.5|2040.5|24
1770260020000|2026-02-05 02:53:40|2053.6|2045.6|2055.5|2047.5|2055.6|2047.6|2050.7|2042.7|8
1770260030000|2026-02-05 02:53:50|2054.1|2046.1|2051.9|2043.9|2054.1|2046.1|2051.2|2043.2|4
1770260040000|2026-02-05 02:54:00|2051.8|2043.8|2040.2|2032.2|2051.8|2043.8|2035.2|2027.2|20
1770260050000|2026-02-05 02:54:10|2041.2|2033.2|2042|2034|2044.2|2036.2|2040|2032|17
1770260060000|2026-02-05 02:54:20|2041.7|2033.7|2049.9|2041.9|2049.9|2041.9|2041.7|2033.7|48
1770260070000|2026-02-05 02:54:30|2053|2045|2054.9|2046.9|2060.5|2052.5|2053|2045|9
1770260080000|2026-02-05 02:54:40|2055.2|2047.2|2049.6|2041.6|2056.9|2048.9|2048.3|2040.3|8
1770260090000|2026-02-05 02:54:50|2049.8|2041.8|2053.1|2045.1|2053.7|2045.7|2049.1|2041.1|8
1770260100000|2026-02-05 02:55:00|2053|2045|2052.3|2044.3|2053.6|2045.6|2047.4|2039.4|12
1770260110000|2026-02-05 02:55:10|2052.4|2044.4|2051.3|2043.3|2054.5|2046.5|2050.2|2042.2|7
1770260120000|2026-02-05 02:55:20|2050.9|2042.9|2048.7|2040.7|2050.9|2042.9|2044.6|2036.6|13
1770260130000|2026-02-05 02:55:30|2048.1|2040.1|2050.8|2042.8|2051.4|2043.4|2046.1|2038.1|11
1770260140000|2026-02-05 02:55:40|2050.7|2042.7|2051.5|2043.5|2054.9|2046.9|2048.3|2040.3|6
1770260150000|2026-02-05 02:55:50|2052.2|2044.2|2062.4|2054.4|2062.4|2054.4|2049.9|2041.9|8
1770260160000|2026-02-05 02:56:00|2062.1|2054.1|2064.3|2056.3|2064.9|2056.9|2060.2|2052.2|7
1770260170000|2026-02-05 02:56:10|2064.1|2056.1|2065.4|2063.9|2067.7|2063.9|2062|2054.8|5
1770260180000|2026-02-05 02:56:20|2065.5|2064|2069.9|2061.9|2073.3|2065.3|2065.4|2060.2|18
1770260190000|2026-02-05 02:56:30|2070.2|2062.2|2059.5|2051.5|2071.4|2063.4|2058.2|2050.2|34
1770260200000|2026-02-05 02:56:40|2058.1|2050.1|2056.5|2048.5|2059|2051|2056|2048|2
1770260210000|2026-02-05 02:56:50|2056.6|2048.6|2056.8|2048.8|2059.5|2051.5|2055.7|2047.7|16
1770260220000|2026-02-05 02:57:00|2056.5|2048.5|2046.1|2038.1|2056.7|2050.3|2045.2|2037.2|24
1770260230000|2026-02-05 02:57:10|2046.3|2038.3|2048.6|2040.6|2048.6|2040.6|2043.1|2035.1|18
1770260240000|2026-02-05 02:57:20|2048.9|2040.9|2050.4|2042.4|2051.4|2043.4|2043.2|2039|14
1770260250000|2026-02-05 02:57:30|2050.1|2042.1|2053.2|2045.2|2054.7|2046.7|2049.7|2041.7|3
1770260260000|2026-02-05 02:57:40|2052.8|2044.8|2054.9|2046.9|2055.3|2047.3|2052|2044|5
1770260270000|2026-02-05 02:57:50|2055.5|2047.5|2057.5|2049.5|2058|2050|2053.3|2045.3|1
1770260280000|2026-02-05 02:58:00|2057.6|2049.6|2053.1|2045.1|2058.9|2051.6|2051.2|2043.2|7
1770260290000|2026-02-05 02:58:10|2054.9|2046.9|2045.4|2037.4|2054.9|2046.9|2042.6|2036.7|10
1770260300000|2026-02-05 02:58:20|2045|2037|2043|2035|2045|2037|2040.9|2032.9|12
1770260310000|2026-02-05 02:58:30|2043.3|2035.3|2049.3|2041.3|2050|2042|2038.1|2032.4|11
1770260320000|2026-02-05 02:58:40|2049.2|2041.2|2043.2|2035.2|2049.2|2041.2|2043.2|2035.2|3
1770260330000|2026-02-05 02:58:50|2043.3|2035.3|2040|2032|2043.4|2035.4|2040|2032|1
1770260340000|2026-02-05 02:59:00|2039.8|2031.8|2037.1|2029.1|2039.8|2034.5|2035.1|2027.5|11
1770260350000|2026-02-05 02:59:10|2037|2029|2030.2|2022.2|2037|2029|2029.8|2021.8|18
1770260360000|2026-02-05 02:59:20|2030.4|2022.4|2033.8|2025.8|2036.2|2028.2|2030.1|2022.1|11
1770260370000|2026-02-05 02:59:30|2032.7|2024.7|2038.1|2030.1|2038.1|2032.2|2032.7|2024.7|5
1770260380000|2026-02-05 02:59:40|2038|2030|2031.5|2023.5|2038|2030|2030.8|2022.8|8
1770260390000|2026-02-05 02:59:50|2031.6|2023.6|2036.4|2028.4|2036.5|2028.5|2031.6|2023.6|5
1770260400000|2026-02-05 03:00:00|2036.6|2028.6|2024|2016|2038.2|2030.2|2024|2016|12
1770260410000|2026-02-05 03:00:10|2025.6|2017.6|2025.2|2017.2|2028.1|2020.1|2023.7|2015.7|8
1770260420000|2026-02-05 03:00:20|2025.7|2017.7|2026.8|2018.8|2027.5|2019.5|2024.3|2016.3|6
1770260430000|2026-02-05 03:00:30|2027.3|2019.3|2032.4|2024.4|2032.4|2024.4|2023.4|2015.4|12
1770260440000|2026-02-05 03:00:40|2031.5|2023.5|2034|2026|2035.9|2027.9|2030.8|2022.8|6
1770260450000|2026-02-05 03:00:50|2034.2|2026.2|2031.6|2023.6|2034.4|2026.4|2031|2023|2
1770260460000|2026-02-05 03:01:00|2031.5|2023.5|2036|2028|2037|2031.9|2031.5|2023.5|11
1770260470000|2026-02-05 03:01:10|2034.7|2026.7|2035.1|2027.1|2038.1|2030.1|2031|2025.7|11
1770260480000|2026-02-05 03:01:20|2036.8|2028.8|2034|2026|2036.9|2028.9|2033.5|2025.5|3
1770260490000|2026-02-05 03:01:30|2034.1|2026.1|2032.6|2024.6|2035.1|2027.1|2031.1|2023.1|4
1770260500000|2026-02-05 03:01:40|2033.1|2025.1|2033.8|2025.8|2035.5|2027.5|2026.5|2021.6|5
1770260510000|2026-02-05 03:01:50|2037.5|2029.5|2043.1|2035.1|2043.1|2035.1|2034.9|2026.9|4
1770260520000|2026-02-05 03:02:00|2043.2|2035.2|2048.4|2040.4|2048.9|2040.9|2042.3|2034.3|10
1770260530000|2026-02-05 03:02:10|2047.2|2039.2|2053.2|2045.2|2055.5|2047.5|2047.2|2039.2|19
1770260540000|2026-02-05 03:02:20|2053.3|2045.3|2052.3|2044.3|2055.5|2048.1|2049.6|2043.9|5
1770260550000|2026-02-05 03:02:30|2051.4|2043.4|2052.6|2044.6|2052.6|2044.6|2050.1|2042.1|2
1770260560000|2026-02-05 03:02:40|2052.1|2044.1|2046.2|2038.2|2052.1|2044.1|2046.1|2038.1|5
1770260570000|2026-02-05 03:02:50|2046.5|2038.5|2041.8|2033.8|2047.2|2039.2|2041.2|2033.2|6
1770260580000|2026-02-05 03:03:00|2041.5|2033.5|2049.8|2041.8|2050.6|2042.6|2041.3|2033.3|13
1770260590000|2026-02-05 03:03:10|2047.9|2039.9|2053|2045|2054.4|2046.4|2044.7|2036.7|9
1770260600000|2026-02-05 03:03:20|2053.1|2045.1|2058|2050|2058.5|2050.5|2053.1|2045.1|4
1770260610000|2026-02-05 03:03:30|2057.9|2049.9|2056.8|2055.3|2061.6|2055.3|2056.4|2049.7|21
1770260620000|2026-02-05 03:03:40|2057.8|2049.8|2057.1|2049.1|2058.1|2050.1|2056|2048|2
1770260630000|2026-02-05 03:03:50|2054.8|2046.8|2055.3|2047.3|2055.6|2047.6|2052.6|2044.6|6
1770260640000|2026-02-05 03:04:00|2053.7|2045.7|2049.9|2041.9|2053.7|2045.7|2046.9|2038.9|12
1770260650000|2026-02-05 03:04:10|2049.5|2041.5|2057.3|2049.3|2059.9|2051.9|2049.5|2041.5|7
1770260660000|2026-02-05 03:04:20|2057.6|2049.6|2061.3|2053.3|2062.4|2054.4|2055.9|2047.9|9
1770260670000|2026-02-05 03:04:30|2061.4|2053.4|2063.3|2055.3|2064.6|2056.6|2060.5|2052.5|10
1770260680000|2026-02-05 03:04:40|2063.6|2055.6|2060.7|2052.7|2063.6|2055.6|2057.9|2049.9|10
1770260690000|2026-02-05 03:04:50|2061.4|2053.4|2066|2058|2067.1|2059.2|2060.7|2053.4|6
1770260700000|2026-02-05 03:05:00|2066.4|2058.4|2064.7|2056.7|2067.3|2059.3|2064.7|2056.7|4
1770260710000|2026-02-05 03:05:10|2064.6|2056.6|2066.8|2058.8|2068|2060|2064.6|2056.6|9
1770260720000|2026-02-05 03:05:20|2066.5|2058.5|2065.6|2057.6|2067.4|2059.4|2063.8|2055.8|16
1770260730000|2026-02-05 03:05:30|2065.8|2057.8|2069.6|2061.6|2069.6|2063.5|2065|2057.8|13
1770260740000|2026-02-05 03:05:40|2069.5|2061.5|2067.7|2059.7|2069.7|2061.7|2066.2|2058.2|5
1770260750000|2026-02-05 03:05:50|2067.8|2059.8|2064.1|2056.1|2068.6|2060.6|2064|2056|8
1770260760000|2026-02-05 03:06:00|2064.2|2056.2|2060.5|2052.5|2065.7|2058.9|2060.4|2052.5|9
1770260770000|2026-02-05 03:06:10|2059.6|2051.6|2062.2|2054.2|2062.3|2054.3|2058.8|2050.8|8
1770260780000|2026-02-05 03:06:20|2061.9|2053.9|2057.4|2049.4|2062.3|2054.3|2057.4|2049.4|4
1770260790000|2026-02-05 03:06:30|2056|2048|2057.5|2049.5|2057.8|2050.6|2052|2044.5|11
1770260800000|2026-02-05 03:06:40|2057.9|2049.9|2066.7|2058.7|2066.9|2058.9|2057.8|2049.8|9
1770260810000|2026-02-05 03:06:50|2066.6|2058.6|2070.3|2062.3|2071|2063|2064.2|2056.2|6
1770260820000|2026-02-05 03:07:00|2070.2|2062.2|2067.1|2059.1|2070.6|2062.6|2067.1|2059.1|6
1770260830000|2026-02-05 03:07:10|2066|2058|2063|2055|2068.3|2060.3|2063|2055|8
1770260840000|2026-02-05 03:07:20|2062.2|2054.2|2064.1|2056.1|2064.4|2056.4|2061.3|2053.3|4
1770260850000|2026-02-05 03:07:30|2063.7|2055.7|2062.2|2054.2|2065.8|2057.8|2061.7|2053.7|8
1770260860000|2026-02-05 03:07:40|2062.5|2054.5|2061.9|2053.9|2062.5|2054.5|2059.1|2051.1|2
1770260870000|2026-02-05 03:07:50|2059.7|2051.7|2061.2|2053.2|2062.3|2054.9|2056.4|2049.9|7
1770260880000|2026-02-05 03:08:00|2061.1|2053.1|2057.1|2049.1|2062.3|2054.3|2056.5|2048.5|6
1770260890000|2026-02-05 03:08:10|2057.7|2049.7|2056|2048|2057.7|2049.7|2053.5|2045.5|2
1770260900000|2026-02-05 03:08:20|2056.4|2048.4|2059.1|2051.1|2060.4|2053.5|2055|2047.3|4
1770260910000|2026-02-05 03:08:30|2059.2|2051.2|2060.9|2052.9|2061.9|2053.9|2059.2|2051.2|3
1770260920000|2026-02-05 03:08:40|2061.2|2053.2|2063.3|2055.3|2063.3|2055.3|2061.2|2053.2|6
1770260930000|2026-02-05 03:08:50|2064.9|2056.9|2062.1|2054.1|2064.9|2056.9|2061.5|2053.5|11
1770260940000|2026-02-05 03:09:00|2062.3|2054.3|2069.4|2061.4|2069.5|2061.5|2061.7|2053.7|11
1770260950000|2026-02-05 03:09:10|2069.5|2061.5|2067.8|2059.8|2069.5|2061.5|2065.6|2057.6|8
1770260960000|2026-02-05 03:09:20|2068|2060|2062.8|2054.8|2068|2060|2062.8|2054.8|14
1770260970000|2026-02-05 03:09:30|2062.9|2054.9|2067.5|2059.5|2067.6|2059.6|2062.9|2054.9|3
1770260980000|2026-02-05 03:09:40|2067.6|2059.6|2070.7|2062.7|2072.1|2064.1|2067|2059|3
1770260990000|2026-02-05 03:09:50|2071.4|2063.4|2070.8|2062.8|2073.2|2065.2|2069.5|2061.5|18
1770261000000|2026-02-05 03:10:00|2071.2|2063.2|2074.9|2066.9|2076.6|2069.7|2071.2|2063.2|3
1770261010000|2026-02-05 03:10:10|2074.8|2066.8|2077.2|2069.2|2077.5|2069.5|2070.7|2066.8|7
1770261020000|2026-02-05 03:10:20|2078.1|2070.1|2081.4|2073.4|2081.7|2073.7|2077.5|2069.5|3
1770261030000|2026-02-05 03:10:30|2081.3|2073.3|2077.1|2069.1|2082|2074|2077.1|2069.1|4
1770261040000|2026-02-05 03:10:40|2076.2|2068.2|2078.6|2070.6|2078.8|2070.8|2076.2|2068.2|5
1770261050000|2026-02-05 03:10:50|2076.6|2068.6|2079.5|2071.5|2079.6|2071.6|2076.2|2068.2|7
1770261060000|2026-02-05 03:11:00|2079.9|2071.9|2074|2066|2079.9|2071.9|2073.6|2065.6|8
1770261070000|2026-02-05 03:11:10|2074.3|2066.3|2076|2068|2076.5|2068.5|2071.4|2063.4|11
1770261080000|2026-02-05 03:11:20|2075.6|2067.6|2078.8|2070.8|2078.8|2070.8|2075.4|2067.4|10
1770261090000|2026-02-05 03:11:30|2078.6|2070.6|2081.3|2073.3|2082.2|2077.4|2078.6|2070.6|9
1770261100000|2026-02-05 03:11:40|2081.5|2073.5|2081|2073|2081.9|2073.9|2079.5|2071.5|4
1770261110000|2026-02-05 03:11:50|2080.9|2072.9|2079|2077.5|2082.1|2077.5|2079|2072.8|7
1770261120000|2026-02-05 03:12:00|2081.6|2073.6|2081.3|2073.3|2082.2|2077.6|2078.9|2071.5|12
1770261130000|2026-02-05 03:12:10|2080.9|2072.9|2081|2073|2081.7|2073.7|2080.3|2072.3|11
1770261140000|2026-02-05 03:12:20|2081.1|2073.1|2076|2068|2081.2|2073.2|2074.9|2066.9|5
1770261150000|2026-02-05 03:12:30|2074.3|2066.3|2075|2067|2078.2|2070.2|2074.1|2066.1|17
1770261160000|2026-02-05 03:12:40|2075.8|2067.8|2076.8|2068.8|2077.3|2069.3|2071.5|2063.5|4
1770261170000|2026-02-05 03:12:50|2077|2069|2079.3|2071.3|2079.3|2071.3|2077|2069|9
1770261180000|2026-02-05 03:13:00|2079.2|2071.2|2085|2077|2085.4|2077.4|2079.2|2071.2|3
1770261190000|2026-02-05 03:13:10|2084.9|2076.9|2091.2|2083.2|2092.3|2087.9|2084.9|2076.9|8
1770261200000|2026-02-05 03:13:20|2091.3|2083.3|2087.4|2085.9|2091.3|2085.9|2087.4|2080.9|6
1770261210000|2026-02-05 03:13:30|2091.2|2083.2|2086.9|2078.9|2091.3|2084.6|2086.1|2078.9|9
1770261220000|2026-02-05 03:13:40|2086.8|2078.8|2084.6|2076.6|2087.9|2079.9|2084.6|2076.6|14
1770261230000|2026-02-05 03:13:50|2083.2|2075.2|2083.3|2075.3|2084.7|2076.7|2081.4|2073.4|4
1770261240000|2026-02-05 03:14:00|2083|2075|2083.7|2075.7|2083.7|2075.7|2080.8|2072.8|1
1770261250000|2026-02-05 03:14:10|2081|2079.5|2084.5|2076.5|2084.8|2079.5|2080.4|2075.6|7
1770261260000|2026-02-05 03:14:20|2084.8|2076.8|2081.8|2073.8|2087.4|2081.2|2081.8|2073.8|19
1770261270000|2026-02-05 03:14:30|2081.7|2073.7|2080.7|2072.7|2082.1|2074.1|2080.6|2072.6|3
1770261280000|2026-02-05 03:14:40|2079.4|2071.4|2076.5|2068.5|2079.4|2071.4|2075.7|2067.7|3
1770261290000|2026-02-05 03:14:50|2076.6|2068.6|2075.9|2067.9|2077.6|2069.6|2074.3|2066.3|4
1770261300000|2026-02-05 03:15:00|2075.6|2067.6|2064.4|2056.4|2075.6|2067.6|2064.4|2056.4|12
1770261310000|2026-02-05 03:15:10|2064.8|2056.8|2067.9|2059.9|2069.2|2061.2|2064.6|2056.6|3
1770261320000|2026-02-05 03:15:20|2067.4|2059.4|2064.3|2056.3|2067.4|2059.4|2063.2|2055.2|3
1770261330000|2026-02-05 03:15:30|2064.6|2056.6|2065.1|2057.1|2065.9|2057.9|2064.6|2056.6|0
1770261340000|2026-02-05 03:15:40|2065|2057|2063.8|2055.8|2066.6|2061.6|2062.1|2055.8|11
1770261350000|2026-02-05 03:15:50|2064.7|2056.7|2066.1|2058.1|2066.3|2062.8|2064.3|2056.4|9
1770261360000|2026-02-05 03:16:00|2066.3|2058.3|2065.8|2057.8|2066.5|2058.5|2063.6|2055.6|3
1770261370000|2026-02-05 03:16:10|2066.1|2058.1|2071.2|2063.2|2071.2|2063.2|2066|2058|23
1770261380000|2026-02-05 03:16:20|2070.9|2062.9|2072.2|2064.2|2072.3|2064.3|2070.7|2062.7|0
1770261390000|2026-02-05 03:16:30|2072.3|2064.3|2069.9|2061.9|2072.3|2064.3|2069.9|2061.9|1
1770261400000|2026-02-05 03:16:40|2071|2063|2068.4|2060.4|2073|2065|2067.4|2059.4|7
1770261410000|2026-02-05 03:16:50|2068.8|2060.8|2070.1|2062.1|2070.8|2062.8|2068.1|2060.1|3
1770261420000|2026-02-05 03:17:00|2069.9|2061.9|2068.4|2060.4|2070.5|2062.5|2068.4|2060.4|1
1770261430000|2026-02-05 03:17:10|2068.5|2060.5|2071.4|2063.4|2071.6|2063.6|2068.5|2060.5|2
1770261440000|2026-02-05 03:17:20|2071.5|2063.5|2069.6|2061.6|2071.6|2063.6|2069.3|2061.3|1
1770261450000|2026-02-05 03:17:30|2069.7|2061.7|2071.2|2063.2|2071.4|2063.4|2069.7|2061.7|1
1770261460000|2026-02-05 03:17:40|2071.4|2063.4|2076.8|2068.8|2076.8|2068.8|2071.4|2063.4|3
1770261470000|2026-02-05 03:17:50|2076.7|2068.7|2080.1|2072.1|2080.4|2073.6|2075.1|2067.8|8
1770261480000|2026-02-05 03:18:00|2079.1|2071.1|2075.1|2067.1|2079.6|2071.6|2075.1|2067.1|2
1770261490000|2026-02-05 03:18:10|2075.5|2067.5|2076.6|2068.6|2077.6|2069.6|2075.4|2067.4|8
1770261500000|2026-02-05 03:18:20|2076.4|2068.4|2075.3|2067.3|2076.7|2068.7|2075.1|2067.1|1
1770261510000|2026-02-05 03:18:30|2075.5|2067.5|2076.4|2068.4|2077|2069|2075.5|2067.5|2
1770261520000|2026-02-05 03:18:40|2077|2069|2079.7|2071.7|2079.7|2071.7|2077|2069|2
1770261530000|2026-02-05 03:18:50|2079.6|2071.6|2078|2070|2079.6|2071.6|2077.9|2069.9|1
1770261540000|2026-02-05 03:19:00|2078.2|2070.2|2075.8|2067.8|2078.2|2070.2|2075.4|2067.4|3
1770261550000|2026-02-05 03:19:10|2076.2|2068.2|2076.9|2068.9|2077|2069|2074.5|2066.5|1
1770261560000|2026-02-05 03:19:20|2077|2069|2077|2069|2077|2069|2075.6|2067.6|0
1770261570000|2026-02-05 03:19:30|2077.2|2069.2|2077.8|2069.8|2078.6|2070.6|2075.6|2067.6|5
1770261580000|2026-02-05 03:19:40|2077.7|2069.7|2078.6|2070.6|2078.6|2070.6|2075.7|2067.7|4
1770261590000|2026-02-05 03:19:50|2078.7|2070.7|2076.1|2068.1|2078.7|2070.7|2076.1|2068.1|2
1770261600000|2026-02-05 03:20:00|2075.9|2067.9|2069.3|2061.3|2075.9|2067.9|2068.8|2060.8|4
1770261610000|2026-02-05 03:20:10|2069.4|2061.4|2074.3|2066.3|2074.3|2066.3|2069.4|2061.4|3
1770261620000|2026-02-05 03:20:20|2074.4|2066.4|2079.9|2071.9|2080.4|2072.4|2074.4|2066.4|4
1770261630000|2026-02-05 03:20:30|2080|2072|2078.8|2070.8|2080.7|2075.7|2077.2|2070.7|6
1770261640000|2026-02-05 03:20:40|2079|2071|2077.5|2076|2081.6|2076|2077.5|2070.7|2
1770261650000|2026-02-05 03:20:50|2080|2072|2078.5|2070.5|2080|2072|2077.2|2069.2|3
1770261660000|2026-02-05 03:21:00|2077.9|2069.9|2081.1|2073.1|2081.4|2073.4|2077.9|2069.9|4
1770261670000|2026-02-05 03:21:10|2081.2|2073.2|2082.6|2074.6|2082.6|2074.6|2080.5|2072.5|3
1770261680000|2026-02-05 03:21:20|2082.4|2074.4|2081.3|2073.3|2083|2075|2081|2073|9
1770261690000|2026-02-05 03:21:30|2081.5|2073.5|2081.8|2073.8|2081.8|2073.8|2081.5|2073.5|2
1770261700000|2026-02-05 03:21:40|2081.9|2073.9|2082.7|2074.7|2083.6|2075.6|2081.8|2073.8|7
1770261710000|2026-02-05 03:21:50|2082.6|2074.6|2081.5|2073.5|2083.4|2075.4|2081.5|2073.5|9
1770261720000|2026-02-05 03:22:00|2081.6|2073.6|2075.5|2067.5|2081.7|2073.7|2075.5|2067.5|11
1770261730000|2026-02-05 03:22:10|2075.7|2067.7|2071.6|2063.6|2075.7|2067.7|2071.4|2063.4|2
1770261740000|2026-02-05 03:22:20|2071.5|2063.5|2071.2|2063.2|2071.5|2063.5|2069.3|2061.3|13
1770261750000|2026-02-05 03:22:30|2070.7|2062.7|2069.4|2061.4|2071.4|2063.4|2068.9|2060.9|0
1770261760000|2026-02-05 03:22:40|2069.5|2061.5|2070.1|2062.1|2071.3|2063.3|2069.5|2061.5|8
1770261770000|2026-02-05 03:22:50|2070|2062|2071.2|2063.2|2073|2065|2069.8|2061.8|12
1770261780000|2026-02-05 03:23:00|2071.3|2063.3|2066.4|2058.4|2071.3|2063.5|2065|2058.3|7
1770261790000|2026-02-05 03:23:10|2066.3|2058.3|2064.3|2056.3|2066.3|2058.3|2064.3|2056.3|2
1770261800000|2026-02-05 03:23:20|2062.2|2054.2|2063.4|2061.9|2065.1|2061.9|2061.6|2053.6|5
1770261810000|2026-02-05 03:23:30|2065.8|2057.8|2060.7|2052.7|2066|2058|2058.1|2052.7|9
1770261820000|2026-02-05 03:23:40|2060.5|2052.5|2059.8|2051.8|2061.2|2053.2|2059.8|2051.8|2
1770261830000|2026-02-05 03:23:50|2059.9|2051.9|2058.7|2057.2|2062.2|2057.2|2058.7|2051|1
1770261840000|2026-02-05 03:24:00|2062.6|2054.6|2066.4|2058.4|2068.1|2060.1|2062.3|2054.3|4
1770261850000|2026-02-05 03:24:10|2066.5|2058.5|2075|2067|2075.8|2067.8|2066.5|2058.5|11
1770261860000|2026-02-05 03:24:20|2074.9|2066.9|2073.3|2065.3|2075.1|2067.1|2072.1|2064.1|4
1770261870000|2026-02-05 03:24:30|2074.2|2066.2|2071|2063|2075.1|2067.1|2071|2063|3
1770261880000|2026-02-05 03:24:40|2071.4|2063.4|2071.4|2063.4|2071.5|2063.5|2071.2|2063.2|1
1770261890000|2026-02-05 03:24:50|2072.6|2064.6|2072.1|2064.1|2072.6|2064.6|2072|2064|2
1770261900000|2026-02-05 03:25:00|2072|2064|2077.2|2069.2|2077.2|2070.6|2070.8|2062.8|5
1770261910000|2026-02-05 03:25:10|2077.5|2069.5|2074.5|2066.5|2078.5|2070.5|2073.6|2065.6|5
1770261920000|2026-02-05 03:25:20|2074.7|2066.7|2070.8|2062.8|2075.8|2067.8|2070.8|2062.8|3
1770261930000|2026-02-05 03:25:30|2071.7|2063.7|2070.1|2062.1|2071.9|2063.9|2070|2062|3
1770261940000|2026-02-05 03:25:40|2070|2062|2070.8|2062.8|2070.8|2062.8|2069.8|2061.8|3
1770261950000|2026-02-05 03:25:50|2070.7|2062.7|2069.6|2061.6|2070.7|2062.7|2067.7|2059.7|13
1770261960000|2026-02-05 03:26:00|2068.9|2060.9|2069.2|2067.7|2073.4|2067.7|2068.9|2060.9|5
1770261970000|2026-02-05 03:26:10|2073|2065|2068.4|2060.4|2073.1|2065.1|2068.4|2060.4|16
1770261980000|2026-02-05 03:26:20|2068.1|2060.1|2063.7|2055.7|2068.1|2060.1|2063.7|2055.7|4
1770261990000|2026-02-05 03:26:30|2065.6|2057.6|2064|2056|2066.2|2058.2|2063.9|2055.9|3
1770262000000|2026-02-05 03:26:40|2061.7|2053.7|2061.6|2053.6|2062|2054|2059.8|2051.8|6
1770262010000|2026-02-05 03:26:50|2061.8|2053.8|2059|2051|2061.9|2056.7|2057.5|2049.5|6
1770262020000|2026-02-05 03:27:00|2062.1|2054.1|2055.2|2047.2|2062.1|2054.1|2055.2|2047.2|13
1770262030000|2026-02-05 03:27:10|2056.3|2048.3|2052.2|2044.2|2056.3|2050|2051.5|2044.2|5
1770262040000|2026-02-05 03:27:20|2051.8|2043.8|2049.6|2041.6|2051.8|2043.8|2049.6|2041.6|3
1770262050000|2026-02-05 03:27:30|2049.5|2041.5|2050|2042|2050.9|2044.1|2045.4|2040.5|3
1770262060000|2026-02-05 03:27:40|2049.9|2041.9|2049.6|2041.6|2051.9|2043.9|2047.9|2039.9|11
1770262070000|2026-02-05 03:27:50|2049.7|2041.7|2052.6|2044.6|2052.6|2044.6|2048.7|2040.7|7
1770262080000|2026-02-05 03:28:00|2051.6|2043.6|2051.5|2043.5|2052.8|2044.8|2050|2042|10
1770262090000|2026-02-05 03:28:10|2051.6|2043.6|2050.1|2042.1|2053.9|2046.5|2047.9|2041.7|4
1770262100000|2026-02-05 03:28:20|2050|2042|2051.7|2043.7|2053.4|2045.4|2049.7|2041.7|3
1770262110000|2026-02-05 03:28:30|2050.7|2042.7|2057.5|2049.5|2057.9|2049.9|2050.7|2042.7|5
1770262120000|2026-02-05 03:28:40|2057.2|2049.2|2054|2046|2057.2|2049.2|2051.8|2043.8|5
1770262130000|2026-02-05 03:28:50|2053.8|2045.8|2050.4|2042.4|2053.8|2045.8|2049.9|2041.9|2
1770262140000|2026-02-05 03:29:00|2050.2|2042.2|2052.8|2044.8|2059.2|2051.2|2049.9|2041.9|11
1770262150000|2026-02-05 03:29:10|2052.7|2044.7|2053|2045|2053.8|2045.8|2052|2044|2
1770262160000|2026-02-05 03:29:20|2052.9|2044.9|2049.6|2041.6|2052.9|2046.6|2044.8|2039.5|7
1770262170000|2026-02-05 03:29:30|2049.5|2041.5|2053.3|2045.3|2053.3|2045.3|2049.2|2041.2|4
1770262180000|2026-02-05 03:29:40|2050.4|2042.4|2049.6|2041.6|2050.4|2042.4|2046.6|2038.6|10
1770262190000|2026-02-05 03:29:50|2049.8|2041.8|2049.1|2041.1|2053.3|2045.3|2046.7|2038.7|27
1770262200000|2026-02-05 03:30:00|2050.3|2042.3|2040.5|2032.5|2051.2|2043.2|2040.5|2032.5|26
1770262210000|2026-02-05 03:30:10|2042.7|2034.7|2037|2029|2042.7|2034.7|2036.9|2028.9|5
1770262220000|2026-02-05 03:30:20|2037.1|2029.1|2037.5|2029.5|2038.2|2030.2|2037.1|2029.1|25
1770262230000|2026-02-05 03:30:30|2037.6|2029.6|2036|2028|2037.6|2031.9|2033.4|2028|10
1770262240000|2026-02-05 03:30:40|2036.1|2028.1|2033.2|2025.2|2036.1|2028.1|2033.2|2025.2|7
1770262250000|2026-02-05 03:30:50|2033.3|2025.3|2030.3|2022.3|2033.3|2025.3|2030.3|2022.3|3
1770262260000|2026-02-05 03:31:00|2030.4|2022.4|2028.3|2020.3|2031.2|2026|2027.5|2020.3|8
1770262270000|2026-02-05 03:31:10|2028.4|2020.4|2027.2|2019.2|2030|2022|2026.8|2018.8|13
1770262280000|2026-02-05 03:31:20|2027.1|2019.1|2028.2|2020.2|2028.2|2023.7|2024.9|2018.9|14
1770262290000|2026-02-05 03:31:30|2025.3|2023.8|2028.3|2020.3|2032.8|2024.8|2025.3|2020.2|6
1770262300000|2026-02-05 03:31:40|2028.5|2020.5|2031.4|2023.4|2033|2025|2028.2|2020.2|12
1770262310000|2026-02-05 03:31:50|2031.3|2023.3|2033|2025|2034|2026|2030.7|2022.7|1
1770262320000|2026-02-05 03:32:00|2033.4|2025.4|2035.4|2027.4|2036.1|2028.1|2033.1|2025.1|2
1770262330000|2026-02-05 03:32:10|2035.6|2027.6|2037.9|2029.9|2038|2030|2035.3|2027.3|1
1770262340000|2026-02-05 03:32:20|2034.9|2033.4|2039.5|2031.5|2039.5|2033.4|2034.9|2029.7|5
1770262350000|2026-02-05 03:32:30|2039.4|2031.4|2039.1|2031.1|2039.9|2031.9|2038.4|2030.4|2
1770262360000|2026-02-05 03:32:40|2040|2032|2039.7|2031.7|2040|2032|2039.2|2031.2|2
1770262370000|2026-02-05 03:32:50|2039.8|2031.8|2041.6|2033.6|2041.9|2038|2036.6|2031.8|6
1770262380000|2026-02-05 03:33:00|2042.1|2034.1|2045.1|2037.1|2045.2|2037.2|2041.9|2033.9|7
1770262390000|2026-02-05 03:33:10|2045.2|2037.2|2044.5|2036.5|2047.4|2039.4|2044.5|2036.5|5
1770262400000|2026-02-05 03:33:20|2039.9|2038.4|2039.7|2031.7|2044.5|2038.4|2039.7|2031.7|5
1770262410000|2026-02-05 03:33:30|2040|2032|2038.6|2030.6|2040.4|2032.4|2038.6|2030.6|2
1770262420000|2026-02-05 03:33:40|2038.5|2030.5|2039.1|2031.1|2040.5|2032.5|2037.9|2029.9|2
1770262430000|2026-02-05 03:33:50|2039|2031|2041.3|2033.3|2042.6|2034.6|2034.8|2029.5|5
1770262440000|2026-02-05 03:34:00|2041.6|2033.6|2042.1|2034.1|2042.4|2034.4|2041.3|2033.3|1
1770262450000|2026-02-05 03:34:10|2041.8|2033.8|2041.9|2033.9|2043.2|2035.2|2041.6|2033.6|1
1770262460000|2026-02-05 03:34:20|2042.2|2034.2|2039.8|2038.3|2042.3|2038.3|2039.8|2033.9|0
1770262470000|2026-02-05 03:34:30|2039.9|2038.4|2043.6|2035.6|2043.6|2038.4|2039.8|2035.4|2
1770262480000|2026-02-05 03:34:40|2043.5|2035.5|2042.1|2034.1|2044.2|2038.2|2039.3|2034.1|5
1770262490000|2026-02-05 03:34:50|2042.2|2034.2|2040.6|2032.6|2043.6|2036.9|2038.2|2032.2|4
1770262500000|2026-02-05 03:35:00|2043|2035|2040.6|2032.6|2043|2039.1|2036.2|2030.7|8
1770262510000|2026-02-05 03:35:10|2041.5|2033.5|2042|2034|2043.9|2035.9|2041.5|2033.5|2
1770262520000|2026-02-05 03:35:20|2040.6|2032.6|2043.6|2035.6|2043.7|2035.7|2040.6|2032.6|1
1770262530000|2026-02-05 03:35:30|2043.5|2035.5|2043.6|2035.6|2043.7|2035.7|2043.1|2035.1|3
1770262540000|2026-02-05 03:35:40|2043.5|2035.5|2043|2035|2044|2036|2043|2035|1
1770262550000|2026-02-05 03:35:50|2042.9|2034.9|2042.5|2034.5|2042.9|2034.9|2042.4|2034.4|6
1770262560000|2026-02-05 03:36:00|2042.4|2034.4|2036.2|2028.2|2042.5|2037|2036.2|2028.2|29
1770262570000|2026-02-05 03:36:10|2036.1|2028.1|2035.2|2027.2|2036.1|2028.1|2034.6|2026.6|2
1770262580000|2026-02-05 03:36:20|2035.1|2027.1|2031.8|2023.8|2035.8|2027.8|2031.8|2023.8|4
1770262590000|2026-02-05 03:36:30|2031|2023|2030.5|2022.5|2031.1|2023.1|2030.4|2022.4|0
1770262600000|2026-02-05 03:36:40|2030.4|2022.4|2025.9|2024.4|2030.4|2024.4|2025.9|2020.3|4
1770262610000|2026-02-05 03:36:50|2029.4|2021.4|2033.2|2025.2|2033.3|2025.3|2029|2021|2
1770262620000|2026-02-05 03:37:00|2033.4|2025.4|2034.5|2026.5|2035.1|2027.1|2033.4|2025.4|5
1770262630000|2026-02-05 03:37:10|2035.7|2027.7|2036.9|2028.9|2037.3|2029.3|2035.7|2027.7|2
1770262640000|2026-02-05 03:37:20|2036.8|2028.8|2038.8|2030.8|2038.8|2030.8|2036.8|2028.8|4
1770262650000|2026-02-05 03:37:30|2038.2|2030.2|2041|2033|2041|2033|2038.2|2030.2|2
1770262660000|2026-02-05 03:37:40|2040.7|2032.7|2040.8|2032.8|2041.9|2033.9|2040.5|2032.5|7
1770262670000|2026-02-05 03:37:50|2040.7|2032.7|2040.7|2032.7|2040.7|2032.7|2038.3|2030.3|2
1770262680000|2026-02-05 03:38:00|2040.5|2032.5|2041|2033|2041|2033|2039.7|2031.7|1
1770262690000|2026-02-05 03:38:10|2040.7|2032.7|2044.9|2036.9|2044.9|2036.9|2040.6|2032.6|5
1770262700000|2026-02-05 03:38:20|2044.8|2036.8|2043.3|2035.3|2046.7|2039.8|2041.3|2035.1|6
1770262710000|2026-02-05 03:38:30|2043.4|2035.4|2039.9|2031.9|2043.6|2035.6|2039.9|2031.9|8
1770262720000|2026-02-05 03:38:40|2041.7|2033.7|2043.8|2035.8|2044|2036|2040.8|2032.8|2
1770262730000|2026-02-05 03:38:50|2043.7|2035.7|2045.5|2037.5|2045.5|2037.5|2043.1|2035.1|0
1770262740000|2026-02-05 03:39:00|2045.4|2037.4|2045.3|2037.3|2045.6|2037.6|2045.2|2037.2|0
1770262750000|2026-02-05 03:39:10|2045.4|2037.4|2049.4|2041.4|2049.4|2043.4|2044.9|2037.2|4
1770262760000|2026-02-05 03:39:20|2049.2|2041.2|2049.5|2041.5|2049.5|2044.7|2046.2|2039.5|7
1770262770000|2026-02-05 03:39:30|2049.6|2041.6|2049|2041|2049.6|2045.6|2047.1|2039.3|4
1770262780000|2026-02-05 03:39:40|2049.2|2041.2|2048.8|2040.8|2051.4|2043.4|2048.8|2040.8|2
1770262790000|2026-02-05 03:39:50|2048.7|2040.7|2049.3|2041.3|2049.9|2041.9|2048.4|2040.4|2
1770262800000|2026-02-05 03:40:00|2049.4|2041.4|2046.8|2038.8|2049.4|2041.4|2046.8|2038.8|2
1770262810000|2026-02-05 03:40:10|2047.8|2039.8|2045.7|2037.7|2047.8|2039.8|2045.5|2037.5|1
1770262820000|2026-02-05 03:40:20|2045.8|2037.8|2046.5|2038.5|2046.7|2038.7|2045.8|2037.8|1
1770262830000|2026-02-05 03:40:30|2046.6|2038.6|2048.3|2040.3|2049.1|2041.1|2046.6|2038.6|1
1770262840000|2026-02-05 03:40:40|2048.4|2040.4|2048.2|2040.2|2048.9|2040.9|2048.2|2040.2|0
1770262850000|2026-02-05 03:40:50|2048.1|2040.1|2048.9|2040.9|2050.9|2042.9|2048.1|2040.1|4
1770262860000|2026-02-05 03:41:00|2049|2041|2051.8|2043.8|2051.8|2043.8|2048.2|2040.2|1
1770262870000|2026-02-05 03:41:10|2051.5|2043.5|2056.7|2048.7|2056.7|2048.7|2051.3|2043.3|4
1770262880000|2026-02-05 03:41:20|2056.5|2048.5|2060.3|2052.3|2061.1|2053.1|2056.5|2048.5|8
1770262890000|2026-02-05 03:41:30|2060.5|2052.5|2061.9|2053.9|2062|2054|2060.5|2052.5|4
1770262900000|2026-02-05 03:41:40|2062|2054|2059.3|2051.3|2062|2054|2059.3|2051.3|6
1770262910000|2026-02-05 03:41:50|2059.4|2051.4|2058|2050|2059.7|2051.7|2058|2050|3
1770262920000|2026-02-05 03:42:00|2058.3|2050.3|2059.3|2051.3|2060.8|2052.8|2058|2050|5
1770262930000|2026-02-05 03:42:10|2059.2|2051.2|2059.6|2051.6|2059.6|2051.6|2057.7|2049.7|3
1770262940000|2026-02-05 03:42:20|2059.9|2051.9|2062.2|2054.2|2062.9|2054.9|2059.8|2051.8|2
1770262950000|2026-02-05 03:42:30|2063.6|2055.6|2063.3|2055.3|2064.2|2056.2|2062.2|2054.2|5
1770262960000|2026-02-05 03:42:40|2063.5|2055.5|2062.7|2054.7|2065.1|2057.1|2061.7|2053.7|3
1770262970000|2026-02-05 03:42:50|2064.1|2056.1|2063.9|2055.9|2065.1|2057.1|2063.9|2055.9|1
1770262980000|2026-02-05 03:43:00|2062.7|2054.7|2066.5|2058.5|2066.5|2058.5|2062.7|2054.7|9
1770262990000|2026-02-05 03:43:10|2066|2058|2066.8|2058.8|2066.8|2058.8|2066|2058|1
1770263000000|2026-02-05 03:43:20|2067.4|2059.4|2067.9|2059.9|2068|2062.3|2063.8|2059|1
1770263010000|2026-02-05 03:43:30|2065.5|2064|2067.6|2059.6|2068|2064|2065.5|2059.1|3
1770263020000|2026-02-05 03:43:40|2067.7|2059.7|2067.9|2059.9|2068.9|2060.9|2067.6|2059.6|4
1770263030000|2026-02-05 03:43:50|2068|2060|2067.7|2059.7|2068|2060|2067.6|2059.6|0
1770263040000|2026-02-05 03:44:00|2067.6|2059.6|2065.3|2057.3|2067.6|2060.4|2061.1|2055.9|3
1770263050000|2026-02-05 03:44:10|2065.4|2057.4|2063.4|2055.4|2065.8|2057.8|2063.4|2055.4|2
1770263060000|2026-02-05 03:44:20|2063.3|2055.3|2061.3|2053.3|2063.3|2055.3|2061.3|2053.3|1
1770263070000|2026-02-05 03:44:30|2061.2|2053.2|2061|2053|2061.5|2053.5|2060.1|2052.1|1
1770263080000|2026-02-05 03:44:40|2060.6|2052.6|2060.8|2052.8|2061.5|2054.8|2056.3|2052.3|1
1770263090000|2026-02-05 03:44:50|2061|2053|2063.6|2055.6|2064|2056|2059.6|2051.6|2
1770263100000|2026-02-05 03:45:00|2063.7|2055.7|2061|2053|2063.7|2055.7|2061|2053|0
1770263110000|2026-02-05 03:45:10|2060.8|2052.8|2062.5|2054.5|2062.5|2054.5|2059.7|2051.7|3
1770263120000|2026-02-05 03:45:20|2062.8|2054.8|2064.2|2056.2|2064.3|2058.7|2060.2|2054.2|5
1770263130000|2026-02-05 03:45:30|2063.9|2055.9|2061.2|2053.2|2063.9|2055.9|2060.9|2052.9|1
1770263140000|2026-02-05 03:45:40|2061|2053|2061.2|2053.2|2061.2|2053.2|2061|2053|0
1770263150000|2026-02-05 03:45:50|2061.3|2053.3|2064.2|2056.2|2064.6|2056.6|2061.2|2053.2|1
1770263160000|2026-02-05 03:46:00|2064.1|2056.1|2063.3|2055.3|2064.1|2056.1|2063.3|2055.3|2
1770263170000|2026-02-05 03:46:10|2063.4|2055.4|2064.6|2056.6|2064.6|2056.6|2062.3|2054.3|4
1770263180000|2026-02-05 03:46:20|2064.2|2056.2|2064.7|2056.7|2065.8|2057.8|2063|2055|4
1770263190000|2026-02-05 03:46:30|2063.8|2055.8|2061.5|2053.5|2063.8|2055.8|2061.4|2053.4|2
1770263200000|2026-02-05 03:46:40|2060|2052|2060.8|2052.8|2061|2053|2060|2052|2
1770263210000|2026-02-05 03:46:50|2060.9|2052.9|2060.8|2052.8|2061.3|2053.3|2060.5|2052.5|1
1770263220000|2026-02-05 03:47:00|2060.2|2052.2|2060.2|2052.2|2060.9|2052.9|2059.9|2051.9|0
1770263230000|2026-02-05 03:47:10|2059.9|2051.9|2062.7|2054.7|2062.7|2057|2056.9|2051.7|2
1770263240000|2026-02-05 03:47:20|2060.5|2059|2062.1|2054.1|2064.7|2059|2060.5|2054|3
1770263250000|2026-02-05 03:47:30|2060.6|2052.6|2062.3|2054.3|2062.7|2057.6|2059.1|2052.6|3
1770263260000|2026-02-05 03:47:40|2062|2054|2063|2055|2063.9|2058.6|2059.4|2054|2
1770263270000|2026-02-05 03:47:50|2062.9|2054.9|2060.8|2052.8|2062.9|2054.9|2060|2052|3
1770263280000|2026-02-05 03:48:00|2061|2053|2064.3|2056.3|2064.3|2056.3|2061|2053|2
1770263290000|2026-02-05 03:48:10|2064.8|2056.8|2066.5|2058.5|2066.6|2058.6|2064.8|2056.8|2
1770263300000|2026-02-05 03:48:20|2059.4|2057.9|2062.4|2054.4|2062.9|2058.5|2059.4|2054.3|3
1770263310000|2026-02-05 03:48:30|2062.6|2054.6|2065.1|2057.1|2065.7|2057.7|2062.6|2054.6|3
1770263320000|2026-02-05 03:48:40|2065|2057|2061.2|2059.7|2065.1|2059.8|2061.2|2056.7|4
1770263330000|2026-02-05 03:48:50|2065.3|2057.3|2064.8|2056.8|2065.3|2057.3|2064.8|2056.8|1
1770263340000|2026-02-05 03:49:00|2064.4|2056.4|2064|2056|2064.6|2056.6|2063.9|2055.9|4
1770263350000|2026-02-05 03:49:10|2064.1|2056.1|2064.2|2056.2|2064.3|2059|2060.3|2055.6|9
1770263360000|2026-02-05 03:49:20|2064.1|2056.1|2067.2|2059.2|2068.2|2060.2|2064.1|2056.1|4
1770263370000|2026-02-05 03:49:30|2067.1|2059.1|2067.3|2059.3|2067.7|2062.8|2064.3|2058.7|1
1770263380000|2026-02-05 03:49:40|2067.2|2059.2|2070.7|2062.7|2071|2063|2067.1|2059.1|4
1770263390000|2026-02-05 03:49:50|2072.2|2064.2|2070.9|2062.9|2072.2|2064.2|2069.9|2061.9|5
1770263400000|2026-02-05 03:50:00|2070.5|2062.5|2068.5|2060.5|2076.5|2068.5|2068.5|2060.5|16
1770263410000|2026-02-05 03:50:10|2068.2|2060.2|2071.7|2063.7|2072.1|2064.1|2068.2|2060.2|1
1770263420000|2026-02-05 03:50:20|2071.6|2063.6|2073|2065|2073|2065|2069.6|2061.6|2
1770263430000|2026-02-05 03:50:30|2072.9|2064.9|2070.6|2069.1|2074.6|2069.1|2070.3|2064.3|2
1770263440000|2026-02-05 03:50:40|2072.5|2064.5|2071.5|2063.5|2072.5|2064.5|2070.6|2062.6|3
1770263450000|2026-02-05 03:50:50|2071.3|2063.3|2069.4|2061.4|2071.6|2065.7|2065.2|2061|5
1770263460000|2026-02-05 03:51:00|2070.8|2062.8|2069.9|2061.9|2070.8|2064.7|2066.2|2060.9|3
1770263470000|2026-02-05 03:51:10|2069.8|2061.8|2069.7|2061.7|2069.9|2061.9|2069.2|2061.2|1
1770263480000|2026-02-05 03:51:20|2069.6|2061.6|2067.7|2059.7|2071.2|2063.2|2067.4|2059.4|13
1770263490000|2026-02-05 03:51:30|2067.8|2059.8|2068.3|2060.3|2069.2|2061.2|2067.8|2059.8|2
1770263500000|2026-02-05 03:51:40|2068.4|2060.4|2069.3|2061.3|2069.3|2061.3|2068.4|2060.4|1
1770263510000|2026-02-05 03:51:50|2069.5|2061.5|2072.2|2064.2|2072.7|2064.7|2069.3|2061.3|3
1770263520000|2026-02-05 03:52:00|2072.6|2064.6|2071.3|2063.3|2074.3|2067|2068.5|2063|2
1770263530000|2026-02-05 03:52:10|2071.1|2063.1|2071.5|2063.5|2071.5|2063.5|2070|2062|2
1770263540000|2026-02-05 03:52:20|2071.4|2063.4|2067.4|2059.4|2071.5|2063.5|2067.4|2059.4|2
1770263550000|2026-02-05 03:52:30|2067.9|2059.9|2067.5|2059.5|2068.5|2060.5|2067.5|2059.5|1
1770263560000|2026-02-05 03:52:40|2067.6|2059.6|2065.7|2057.7|2067.6|2059.6|2065.3|2057.3|1
1770263570000|2026-02-05 03:52:50|2065.6|2057.6|2062.6|2054.6|2065.6|2060.2|2061.7|2053.7|6
1770263580000|2026-02-05 03:53:00|2062.8|2054.8|2066|2058|2066|2058|2062.5|2054.5|1
1770263590000|2026-02-05 03:53:10|2066.5|2058.5|2071.5|2063.5|2071.9|2063.9|2065.2|2057.2|10
1770263600000|2026-02-05 03:53:20|2071.6|2063.6|2070.4|2062.4|2071.9|2067.2|2068.7|2061.9|1
1770263610000|2026-02-05 03:53:30|2070.3|2062.3|2071|2063|2072.5|2064.5|2067.7|2059.7|9
1770263620000|2026-02-05 03:53:40|2071.3|2063.3|2072.6|2064.6|2073|2065|2071.3|2063.3|0
1770263630000|2026-02-05 03:53:50|2072.7|2064.7|2073.8|2065.8|2074.3|2066.3|2072.7|2064.7|1
1770263640000|2026-02-05 03:54:00|2073.7|2065.7|2073.7|2065.7|2074.4|2066.4|2073.7|2065.7|2
1770263650000|2026-02-05 03:54:10|2073.6|2065.6|2072.8|2064.8|2073.6|2065.6|2072.8|2064.8|1
1770263660000|2026-02-05 03:54:20|2072.7|2064.7|2071.5|2063.5|2072.8|2064.8|2071.4|2063.4|1
1770263670000|2026-02-05 03:54:30|2071.8|2063.8|2068.2|2060.2|2071.9|2063.9|2068.2|2060.2|2
1770263680000|2026-02-05 03:54:40|2068.1|2060.1|2067.4|2059.4|2068.9|2060.9|2066.7|2058.7|1
1770263690000|2026-02-05 03:54:50|2067.3|2059.3|2063.2|2055.2|2067.5|2059.5|2063.2|2055.2|4
1770263700000|2026-02-05 03:55:00|2062.3|2054.3|2062.9|2054.9|2063.8|2055.8|2062.2|2054.2|2
1770263710000|2026-02-05 03:55:10|2062.8|2054.8|2064.9|2056.9|2064.9|2056.9|2062|2054|1
1770263720000|2026-02-05 03:55:20|2064.6|2056.6|2063.6|2055.6|2064.6|2059.1|2060.6|2054.8|3
1770263730000|2026-02-05 03:55:30|2063.7|2055.7|2061.8|2053.8|2063.8|2055.8|2061.8|2053.8|2
1770263740000|2026-02-05 03:55:40|2061.6|2053.6|2063.7|2055.7|2065.8|2057.8|2061.6|2053.6|5
1770263750000|2026-02-05 03:55:50|2063.9|2055.9|2065.1|2057.1|2066|2058|2062|2054|4
1770263760000|2026-02-05 03:56:00|2065.2|2057.2|2066.1|2058.1|2066.3|2058.3|2064.2|2056.2|4
1770263770000|2026-02-05 03:56:10|2067.2|2059.2|2068|2060|2068|2060|2066.7|2058.7|1
1770263780000|2026-02-05 03:56:20|2067.2|2059.2|2069.9|2061.9|2069.9|2061.9|2066.5|2058.5|15
1770263790000|2026-02-05 03:56:30|2069.7|2061.7|2065.3|2057.3|2070.4|2062.4|2065.2|2057.2|1
1770263800000|2026-02-05 03:56:40|2064.8|2056.8|2062.6|2054.6|2064.8|2056.8|2062.3|2054.3|2
1770263810000|2026-02-05 03:56:50|2062.7|2054.7|2059.4|2051.4|2062.8|2054.8|2059.4|2051.4|4
1770263820000|2026-02-05 03:57:00|2059.3|2051.3|2052.3|2044.3|2059.3|2051.3|2052.2|2044.2|1
1770263830000|2026-02-05 03:57:10|2052.2|2044.2|2052.6|2044.6|2053.9|2045.9|2052.2|2044.2|5
1770263840000|2026-02-05 03:57:20|2049.1|2047.6|2051|2043|2051.8|2047.6|2049.1|2043|3
1770263850000|2026-02-05 03:57:30|2051.1|2043.1|2052.2|2044.2|2052.6|2045.7|2047.2|2042.1|8
1770263860000|2026-02-05 03:57:40|2052.3|2044.3|2051.2|2043.2|2054.5|2046.5|2051.2|2043.2|4
1770263870000|2026-02-05 03:57:50|2051|2043|2052.8|2044.8|2052.8|2044.8|2050.9|2042.9|1
1770263880000|2026-02-05 03:58:00|2051.5|2043.5|2052.1|2044.1|2053.4|2046.7|2048.2|2043.5|2
1770263890000|2026-02-05 03:58:10|2054.4|2046.4|2054.1|2046.1|2054.7|2046.7|2053.2|2045.2|1
1770263900000|2026-02-05 03:58:20|2054.3|2046.3|2048.6|2047.1|2054.3|2047.1|2048.5|2044.8|1
1770263910000|2026-02-05 03:58:30|2050.9|2042.9|2048.2|2040.2|2050.9|2045.5|2046.8|2039.1|4
1770263920000|2026-02-05 03:58:40|2048.4|2040.4|2048.2|2040.2|2048.4|2040.4|2047.5|2039.5|1
1770263930000|2026-02-05 03:58:50|2047.8|2039.8|2047.3|2039.3|2049.4|2041.4|2045.8|2037.8|5
1770263940000|2026-02-05 03:59:00|2047.4|2039.4|2052.3|2044.3|2052.6|2044.6|2047.4|2039.4|3
1770263950000|2026-02-05 03:59:10|2051.9|2043.9|2051.2|2043.2|2055.5|2047.5|2051.2|2043.2|4
1770263960000|2026-02-05 03:59:20|2051.3|2043.3|2048.7|2040.7|2051.4|2046.5|2048|2040.7|4
1770263970000|2026-02-05 03:59:30|2049|2041|2049.7|2041.7|2049.9|2044.7|2046.2|2040.9|1
1770263980000|2026-02-05 03:59:40|2049.6|2041.6|2047.8|2039.8|2049.7|2041.7|2047.8|2039.8|0
1770263990000|2026-02-05 03:59:50|2047.9|2039.9|2048.7|2040.7|2050.4|2044.2|2045.1|2039.9|1
1770264000000|2026-02-05 04:00:00|2048.9|2040.9|2050.8|2042.8|2051.6|2044.2|2045.7|2039.9|3
1770264010000|2026-02-05 04:00:10|2050.7|2042.7|2051.9|2043.9|2051.9|2043.9|2050.7|2042.7|1
1770264020000|2026-02-05 04:00:20|2052.6|2044.6|2051.2|2043.2|2052.7|2044.7|2051.2|2043.2|2
1770264030000|2026-02-05 04:00:30|2052|2044|2054.6|2046.6|2054.6|2047.3|2048.7|2043.4|5
1770264040000|2026-02-05 04:00:40|2054.7|2046.7|2052.9|2044.9|2056.9|2048.9|2052.9|2044.9|1
1770264050000|2026-02-05 04:00:50|2053|2045|2056.8|2048.8|2057|2049|2053|2045|3
1770264060000|2026-02-05 04:01:00|2056.9|2048.9|2055.3|2047.3|2056.9|2051.7|2053.2|2046.6|4
1770264070000|2026-02-05 04:01:10|2055.1|2047.1|2059.5|2051.5|2059.5|2051.5|2054.7|2046.7|3
1770264080000|2026-02-05 04:01:20|2059.2|2051.2|2056.4|2048.4|2059.2|2051.2|2056|2048|1
1770264090000|2026-02-05 04:01:30|2056|2048|2054.1|2046.1|2056|2048|2053.7|2045.7|2
1770264100000|2026-02-05 04:01:40|2051|2049.5|2055.2|2047.2|2055.6|2049.5|2051|2046.9|1
1770264110000|2026-02-05 04:01:50|2055.1|2047.1|2053.7|2045.7|2055.1|2049.9|2051.4|2045.7|1
1770264120000|2026-02-05 04:02:00|2053.8|2045.8|2054.8|2046.8|2054.9|2046.9|2053.2|2045.2|4
1770264130000|2026-02-05 04:02:10|2054.9|2046.9|2049.6|2041.6|2056.1|2048.1|2049.4|2041.6|19
1770264140000|2026-02-05 04:02:20|2049.5|2041.5|2051.4|2043.4|2052.1|2044.1|2049.5|2041.5|1
1770264150000|2026-02-05 04:02:30|2051.3|2043.3|2050.3|2042.3|2051.6|2043.6|2050.2|2042.2|1
1770264160000|2026-02-05 04:02:40|2050.4|2042.4|2050|2042|2050.4|2042.4|2049.6|2041.6|1
1770264170000|2026-02-05 04:02:50|2050.1|2042.1|2047.8|2039.8|2050.5|2042.5|2047.8|2039.8|0
1770264180000|2026-02-05 04:03:00|2047.7|2039.7|2045.3|2037.3|2047.7|2042.1|2043.4|2037.3|7
1770264190000|2026-02-05 04:03:10|2045.2|2037.2|2046.1|2038.1|2049.2|2041.2|2045.1|2037.1|2
1770264200000|2026-02-05 04:03:20|2045.7|2037.7|2046.8|2038.8|2046.8|2038.8|2045.3|2037.3|1
1770264210000|2026-02-05 04:03:30|2046.7|2038.7|2048.2|2040.2|2049.7|2041.7|2041.6|2036.4|7
1770264220000|2026-02-05 04:03:40|2048.3|2040.3|2046.9|2038.9|2049.6|2041.6|2046.9|2038.9|1
1770264230000|2026-02-05 04:03:50|2047.2|2039.2|2047.4|2039.4|2047.4|2039.4|2047.2|2039.2|0
1770264240000|2026-02-05 04:04:00|2049|2041|2042.2|2040.7|2049|2041|2042.2|2037|2
1770264250000|2026-02-05 04:04:10|2042.1|2040.6|2040.9|2032.9|2045.8|2040.6|2040.2|2032.9|3
1770264260000|2026-02-05 04:04:20|2040.8|2032.8|2038.8|2030.8|2040.8|2032.8|2038.8|2030.8|0
1770264270000|2026-02-05 04:04:30|2038.7|2030.7|2038|2030|2038.9|2030.9|2036.9|2028.9|2
1770264280000|2026-02-05 04:04:40|2037.9|2029.9|2037.1|2029.1|2038|2030|2037.1|2029.1|0
1770264290000|2026-02-05 04:04:50|2037|2029|2037.9|2029.9|2038.9|2034.1|2035.5|2028.8|2
1770264300000|2026-02-05 04:05:00|2039.1|2031.1|2041.6|2033.6|2042.1|2034.1|2038.9|2030.9|4
1770264310000|2026-02-05 04:05:10|2043.5|2035.5|2041.5|2033.5|2043.5|2035.5|2040.6|2032.6|1
1770264320000|2026-02-05 04:05:20|2041.4|2033.4|2043.1|2035.1|2044.3|2036.3|2041.3|2033.3|1
1770264330000|2026-02-05 04:05:30|2043.3|2035.3|2045.2|2037.2|2047|2039|2040.4|2035.3|3
1770264340000|2026-02-05 04:05:40|2045.1|2037.1|2044.6|2036.6|2045.1|2037.1|2043.7|2035.7|1
1770264350000|2026-02-05 04:05:50|2044.5|2036.5|2040.6|2032.6|2044.7|2036.7|2040.4|2032.4|0
1770264360000|2026-02-05 04:06:00|2040.7|2032.7|2040.5|2032.5|2040.9|2032.9|2040.3|2032.3|0
1770264370000|2026-02-05 04:06:10|2040.3|2032.3|2035.5|2034|2040.5|2034|2035.5|2031.4|1
1770264380000|2026-02-05 04:06:20|2035.6|2034.1|2035.5|2034|2035.6|2034.1|2035.5|2034|0
1770264390000|2026-02-05 04:06:30|2035.4|2033.9|2036.7|2028.7|2037.4|2033.9|2035.4|2028.7|2
1770264400000|2026-02-05 04:06:40|2036.6|2028.6|2033.5|2025.5|2036.6|2028.6|2033.5|2025.5|2
1770264410000|2026-02-05 04:06:50|2033.1|2025.1|2031.9|2023.9|2033.4|2028.6|2030.1|2023.7|3
1770264420000|2026-02-05 04:07:00|2032|2024|2036.5|2028.5|2036.5|2030.8|2032|2024|4
1770264430000|2026-02-05 04:07:10|2037.4|2029.4|2039.2|2031.2|2039.2|2033.6|2034.9|2029|3
1770264440000|2026-02-05 04:07:20|2039.1|2031.1|2038.2|2036.7|2041.6|2036.7|2036.4|2030.9|8
1770264450000|2026-02-05 04:07:30|2042.3|2034.3|2040.2|2032.2|2042.3|2034.3|2039.7|2031.7|7
1770264460000|2026-02-05 04:07:40|2040.3|2032.3|2037.3|2029.3|2040.3|2032.3|2036.5|2028.5|14
1770264470000|2026-02-05 04:07:50|2037.9|2029.9|2035.8|2027.8|2038.8|2030.8|2035.8|2027.8|4
1770264480000|2026-02-05 04:08:00|2033.1|2031.6|2034.7|2026.7|2036.1|2031.6|2033.1|2026.7|0
1770264490000|2026-02-05 04:08:10|2034.6|2026.6|2034.2|2026.2|2035.4|2027.4|2032.6|2024.6|3
1770264500000|2026-02-05 04:08:20|2034.3|2026.3|2032.1|2024.1|2034.3|2026.3|2031.7|2023.7|0
1770264510000|2026-02-05 04:08:30|2032.3|2024.3|2030|2022|2032.4|2026.1|2027.6|2022|1
1770264520000|2026-02-05 04:08:40|2030.1|2022.1|2030|2022|2031.1|2023.1|2029.7|2021.7|2
1770264530000|2026-02-05 04:08:50|2030.1|2022.1|2030.4|2022.4|2030.5|2025.8|2027.2|2021.2|3
1770264540000|2026-02-05 04:09:00|2031.4|2023.4|2031.6|2023.6|2033.8|2025.8|2031.4|2023.4|1
1770264550000|2026-02-05 04:09:10|2031.5|2023.5|2031.8|2023.8|2031.8|2023.8|2031.4|2023.4|0
1770264560000|2026-02-05 04:09:20|2031.6|2023.6|2031.7|2023.7|2032.7|2024.7|2031.6|2023.6|1
1770264570000|2026-02-05 04:09:30|2031.6|2023.6|2031.7|2023.7|2032.7|2024.7|2031.1|2023.1|1
1770264580000|2026-02-05 04:09:40|2031.6|2023.6|2031.8|2023.8|2031.8|2023.8|2031.6|2023.6|0
1770264590000|2026-02-05 04:09:50|2031.7|2023.7|2032.2|2024.2|2032.5|2024.5|2031.6|2023.6|4
1770264600000|2026-02-05 04:10:00|2032.1|2024.1|2030.9|2029.4|2034.3|2029.4|2028.7|2024.1|4
1770264610000|2026-02-05 04:10:10|2034.2|2026.2|2033.4|2025.4|2035.5|2027.5|2033.3|2025.3|1
1770264620000|2026-02-05 04:10:20|2033.2|2025.2|2032.9|2024.9|2033.5|2025.5|2032.9|2024.9|0
1770264630000|2026-02-05 04:10:30|2032.8|2024.8|2031.8|2023.8|2032.8|2026.4|2027.9|2022.7|3
1770264640000|2026-02-05 04:10:40|2031.7|2023.7|2028.3|2026.8|2032.1|2026.8|2028.3|2023.7|1
1770264650000|2026-02-05 04:10:50|2032.6|2024.6|2033.4|2025.4|2034.1|2026.1|2032.3|2024.3|4
1770264660000|2026-02-05 04:11:00|2032.8|2024.8|2033.1|2025.1|2036.1|2028.1|2032.1|2024.1|3
1770264670000|2026-02-05 04:11:10|2033.2|2025.2|2032.3|2024.3|2033.4|2025.4|2031.8|2023.8|1
1770264680000|2026-02-05 04:11:20|2032.2|2024.2|2035.4|2027.4|2035.4|2027.4|2028.6|2022.9|3
1770264690000|2026-02-05 04:11:30|2035.6|2027.6|2036.1|2028.1|2037|2029|2035.1|2027.1|5
1770264700000|2026-02-05 04:11:40|2037.2|2029.2|2034.5|2026.5|2038.9|2030.9|2034.5|2026.5|3
1770264710000|2026-02-05 04:11:50|2034.6|2026.6|2035.2|2027.2|2035.4|2027.4|2034.6|2026.6|0
1770264720000|2026-02-05 04:12:00|2035.1|2027.1|2033|2025|2035.1|2027.1|2032.1|2024.1|1
1770264730000|2026-02-05 04:12:10|2032.9|2024.9|2032.4|2024.4|2032.9|2024.9|2032.3|2024.3|0
1770264740000|2026-02-05 04:12:20|2032.3|2024.3|2031.8|2023.8|2032.3|2024.3|2031.6|2023.6|0
1770264750000|2026-02-05 04:12:30|2031.7|2023.7|2031.4|2023.4|2031.7|2023.7|2030.6|2022.6|0
1770264760000|2026-02-05 04:12:40|2031.5|2023.5|2032.1|2024.1|2032.3|2024.3|2031.5|2023.5|0
1770264770000|2026-02-05 04:12:50|2032.3|2024.3|2033.1|2025.1|2034.6|2026.6|2032.3|2024.3|0
1770264780000|2026-02-05 04:13:00|2034.5|2026.5|2035.9|2027.9|2035.9|2027.9|2034.5|2026.5|0
1770264790000|2026-02-05 04:13:10|2036.3|2028.3|2035.1|2027.1|2036.3|2028.3|2034.6|2026.6|0
1770264800000|2026-02-05 04:13:20|2035.3|2027.3|2035.1|2027.1|2035.3|2027.3|2034|2026|1
1770264810000|2026-02-05 04:13:30|2035.2|2027.2|2034.6|2026.6|2035.2|2027.2|2033.1|2025.1|2
1770264820000|2026-02-05 04:13:40|2035.5|2027.5|2033.3|2025.3|2035.6|2027.6|2033.1|2025.1|2
1770264830000|2026-02-05 04:13:50|2033|2025|2033.8|2025.8|2034.8|2026.8|2032.4|2024.4|0
1770264840000|2026-02-05 04:14:00|2034|2026|2035.3|2027.3|2036|2028|2033.8|2025.8|1
1770264850000|2026-02-05 04:14:10|2035.5|2027.5|2037.9|2029.9|2038.8|2030.8|2035.5|2027.5|1
1770264860000|2026-02-05 04:14:20|2038|2030|2037.3|2029.3|2038.2|2030.2|2036.1|2028.1|1
1770264870000|2026-02-05 04:14:30|2037.6|2029.6|2038.3|2030.3|2038.4|2030.4|2037.6|2029.6|0
1770264880000|2026-02-05 04:14:40|2038.5|2030.5|2040.3|2032.3|2040.5|2032.5|2037.8|2029.8|3
1770264890000|2026-02-05 04:14:50|2040.2|2032.2|2039.4|2031.4|2040.2|2032.2|2038.7|2030.7|0
1770264900000|2026-02-05 04:15:00|2038.1|2030.1|2038.4|2030.4|2038.5|2030.5|2037.1|2029.1|2
1770264910000|2026-02-05 04:15:10|2038.2|2030.2|2037.4|2029.4|2038.2|2030.2|2036.8|2028.8|0
1770264920000|2026-02-05 04:15:20|2037.6|2029.6|2039.4|2031.4|2039.6|2031.6|2037.3|2029.3|1
1770264930000|2026-02-05 04:15:30|2039.6|2031.6|2040|2032|2040|2032|2038.7|2030.7|0
1770264940000|2026-02-05 04:15:40|2040.1|2032.1|2041.1|2033.1|2041.4|2033.4|2040|2032|1
1770264950000|2026-02-05 04:15:50|2040.8|2032.8|2041.9|2033.9|2042|2034|2040.8|2032.8|0
1770264960000|2026-02-05 04:16:00|2042|2034|2041.9|2033.9|2042|2034|2041.5|2033.5|0
1770264970000|2026-02-05 04:16:10|2042.1|2034.1|2044.8|2036.8|2044.8|2036.8|2042|2034|1
1770264980000|2026-02-05 04:16:20|2044.7|2036.7|2044.9|2036.9|2045|2037|2044.1|2036.1|0
1770264990000|2026-02-05 04:16:30|2045|2037|2046.2|2038.2|2046.2|2038.2|2044.9|2036.9|2
1770265000000|2026-02-05 04:16:40|2046.3|2038.3|2046.8|2038.8|2047|2039|2046.3|2038.3|0
1770265010000|2026-02-05 04:16:50|2046.7|2038.7|2046.6|2038.6|2046.7|2038.7|2046.6|2038.6|0
1770265020000|2026-02-05 04:17:00|2046.7|2038.7|2046.6|2038.6|2046.8|2038.8|2046.6|2038.6|0
1770265030000|2026-02-05 04:17:10|2046.4|2038.4|2044.5|2036.5|2046.4|2038.4|2043.8|2035.8|4
1770265040000|2026-02-05 04:17:20|2044.2|2036.2|2043|2035|2044.2|2036.2|2043|2035|0
1770265050000|2026-02-05 04:17:30|2042.9|2034.9|2041.4|2033.4|2043|2035|2041.4|2033.4|0
1770265060000|2026-02-05 04:17:40|2041.5|2033.5|2041.9|2033.9|2042.7|2034.7|2041.5|2033.5|1
1770265070000|2026-02-05 04:17:50|2042|2034|2041.9|2033.9|2042.2|2034.2|2041.9|2033.9|0
1770265080000|2026-02-05 04:18:00|2042|2034|2041.4|2033.4|2042.4|2034.4|2041.4|2033.4|0
1770265090000|2026-02-05 04:18:10|2041.5|2033.5|2043.7|2035.7|2043.8|2038.1|2039.3|2033.5|2
1770265100000|2026-02-05 04:18:20|2043.9|2035.9|2044.2|2036.2|2044.2|2036.2|2043.9|2035.9|0
1770265110000|2026-02-05 04:18:30|2044.7|2036.7|2043|2035|2044.8|2036.8|2043|2035|4
1770265120000|2026-02-05 04:18:40|2043.1|2035.1|2044.1|2036.1|2044.7|2036.7|2043|2035|0
1770265130000|2026-02-05 04:18:50|2039.3|2037.8|2043.2|2035.2|2043.4|2037.8|2039.3|2035.2|1
1770265140000|2026-02-05 04:19:00|2043.4|2035.4|2043.7|2035.7|2045.2|2037.2|2043|2035|1
1770265150000|2026-02-05 04:19:10|2043.6|2035.6|2041.5|2033.5|2043.6|2035.6|2041.5|2033.5|0
1770265160000|2026-02-05 04:19:20|2041.6|2033.6|2041.5|2033.5|2041.6|2033.6|2041.4|2033.4|0
1770265170000|2026-02-05 04:19:30|2041.6|2033.6|2042.8|2034.8|2042.8|2034.8|2041.5|2033.5|0
1770265180000|2026-02-05 04:19:40|2043|2035|2043.9|2035.9|2044.4|2040.4|2041.9|2035|1
1770265190000|2026-02-05 04:19:50|2044|2036|2044.2|2036.2|2044.2|2036.2|2044|2036|0
1770265200000|2026-02-05 04:20:00|2044.3|2036.3|2047.5|2039.5|2047.5|2039.5|2044.3|2036.3|3
1770265210000|2026-02-05 04:20:10|2047.7|2039.7|2048.1|2040.1|2048.1|2040.1|2047.7|2039.7|0
1770265220000|2026-02-05 04:20:20|2047.9|2039.9|2048.8|2040.8|2050.4|2042.4|2047.9|2039.9|3
1770265230000|2026-02-05 04:20:30|2048.9|2040.9|2047.8|2039.8|2049.5|2041.5|2046.2|2038.2|2
1770265240000|2026-02-05 04:20:40|2048|2040|2049.1|2041.1|2049.1|2041.1|2048|2040|0
1770265250000|2026-02-05 04:20:50|2049.2|2041.2|2049.5|2041.5|2049.5|2041.5|2049.1|2041.1|0
1770265260000|2026-02-05 04:21:00|2049.7|2041.7|2050.3|2042.3|2050.5|2042.5|2049.7|2041.7|0
1770265270000|2026-02-05 04:21:10|2051|2043|2050.1|2042.1|2051|2043|2050.1|2042.1|2
1770265280000|2026-02-05 04:21:20|2050.3|2042.3|2051.1|2043.1|2051.1|2043.1|2050|2042|0
1770265290000|2026-02-05 04:21:30|2050.7|2042.7|2053.5|2045.5|2053.9|2045.9|2050.7|2042.7|2
1770265300000|2026-02-05 04:21:40|2053.4|2045.4|2052.4|2044.4|2053.5|2045.5|2052.3|2044.3|1
1770265310000|2026-02-05 04:21:50|2052.6|2044.6|2052.2|2044.2|2052.6|2044.6|2051.8|2043.8|0
1770265320000|2026-02-05 04:22:00|2052|2044|2053.1|2045.1|2053.3|2045.3|2051.8|2043.8|1
1770265330000|2026-02-05 04:22:10|2052.8|2044.8|2053.8|2045.8|2054.4|2046.4|2051.8|2043.8|0
1770265340000|2026-02-05 04:22:20|2053.6|2045.6|2054.9|2046.9|2056.1|2048.1|2053.6|2045.6|2
1770265350000|2026-02-05 04:22:30|2055.2|2047.2|2055.3|2047.3|2055.5|2047.5|2055|2047|0
1770265360000|2026-02-05 04:22:40|2057.9|2049.9|2055.8|2047.8|2057.9|2049.9|2055.8|2047.8|4
1770265370000|2026-02-05 04:22:50|2055.9|2047.9|2054.6|2046.6|2055.9|2047.9|2054.3|2046.3|2
1770265380000|2026-02-05 04:23:00|2054.3|2046.3|2055|2047|2055|2047|2054.1|2046.1|7
1770265390000|2026-02-05 04:23:10|2054.8|2046.8|2055.6|2047.6|2055.6|2047.6|2054.6|2046.6|0
1770265400000|2026-02-05 04:23:20|2055.4|2047.4|2054.6|2046.6|2055.5|2047.5|2054.6|2046.6|1
1770265410000|2026-02-05 04:23:30|2054.7|2046.7|2054.7|2046.7|2054.8|2046.8|2054.7|2046.7|0
1770265420000|2026-02-05 04:23:40|2054.8|2046.8|2055|2047|2055.3|2047.3|2054.6|2046.6|0
1770265430000|2026-02-05 04:23:50|2055.1|2047.1|2056.9|2048.9|2056.9|2048.9|2054.8|2046.8|0
1770265440000|2026-02-05 04:24:00|2056.8|2048.8|2057.8|2049.8|2058.6|2050.6|2056.8|2048.8|10
1770265450000|2026-02-05 04:24:10|2057|2049|2056.3|2048.3|2057|2049|2056.3|2048.3|1
1770265460000|2026-02-05 04:24:20|2053.7|2052.2|2058.9|2050.9|2058.9|2052.2|2053.7|2049.5|4
1770265470000|2026-02-05 04:24:30|2058.8|2050.8|2058.8|2050.8|2059.7|2051.7|2058.6|2050.6|1
1770265480000|2026-02-05 04:24:40|2058.6|2050.6|2057.5|2049.5|2059.3|2052.9|2054.4|2049.5|6
1770265490000|2026-02-05 04:24:50|2057.3|2049.3|2057.3|2049.3|2057.9|2049.9|2056.4|2048.4|0
1770265500000|2026-02-05 04:25:00|2057.4|2049.4|2057.9|2049.9|2059|2051|2056.8|2048.8|1
1770265510000|2026-02-05 04:25:10|2057.8|2049.8|2056.8|2048.8|2057.9|2049.9|2056.8|2048.8|1
1770265520000|2026-02-05 04:25:20|2056.9|2048.9|2058.3|2050.3|2058.3|2050.3|2056.3|2048.3|10
1770265530000|2026-02-05 04:25:30|2058.2|2050.2|2058.7|2050.7|2058.7|2050.7|2058|2050|15
1770265540000|2026-02-05 04:25:40|2058.6|2050.6|2062|2054|2062|2054|2058.6|2050.6|10
1770265550000|2026-02-05 04:25:50|2059.2|2057.7|2064.9|2056.9|2064.9|2057.7|2059.2|2056.5|1
1770265560000|2026-02-05 04:26:00|2064.8|2056.8|2063.1|2055.1|2065.2|2059.5|2061|2054.8|8
1770265570000|2026-02-05 04:26:10|2063.7|2055.7|2064.1|2056.1|2064.3|2056.3|2063.7|2055.7|6
1770265580000|2026-02-05 04:26:20|2062.7|2054.7|2061.7|2053.7|2062.7|2054.7|2061.5|2053.5|3
1770265590000|2026-02-05 04:26:30|2061.8|2053.8|2061.6|2053.6|2061.8|2053.8|2061.2|2053.2|0
1770265600000|2026-02-05 04:26:40|2061.5|2053.5|2060.8|2052.8|2062.1|2054.1|2060.6|2052.6|0
1770265610000|2026-02-05 04:26:50|2061|2053|2059.6|2051.6|2061.6|2053.6|2059.4|2051.4|2
1770265620000|2026-02-05 04:27:00|2059.5|2051.5|2059.9|2051.9|2060.2|2052.2|2059.1|2051.1|0
1770265630000|2026-02-05 04:27:10|2059.6|2051.6|2060.8|2052.8|2060.8|2052.8|2059.6|2051.6|0
1770265640000|2026-02-05 04:27:20|2061.8|2053.8|2065.1|2057.1|2065.1|2057.1|2061.8|2053.8|2
1770265650000|2026-02-05 04:27:30|2065.2|2057.2|2064.4|2056.4|2065.2|2057.2|2063.8|2055.8|1
1770265660000|2026-02-05 04:27:40|2064.5|2056.5|2064.4|2056.4|2064.7|2056.7|2064.4|2056.4|2
1770265670000|2026-02-05 04:27:50|2064.5|2056.5|2065.6|2057.6|2065.6|2057.6|2064.5|2056.5|0
1770265680000|2026-02-05 04:28:00|2065.5|2057.5|2063.2|2055.2|2065.6|2057.6|2063.1|2055.1|0
1770265690000|2026-02-05 04:28:10|2063.3|2055.3|2063.7|2055.7|2063.9|2055.9|2063.2|2055.2|0
1770265700000|2026-02-05 04:28:20|2063.2|2055.2|2062.5|2054.5|2063.2|2055.2|2062.2|2054.2|1
1770265710000|2026-02-05 04:28:30|2062.3|2054.3|2061.9|2053.9|2062.6|2054.6|2061.7|2053.7|0
1770265720000|2026-02-05 04:28:40|2061.8|2053.8|2061.6|2053.6|2062.1|2054.1|2061.6|2053.6|0
1770265730000|2026-02-05 04:28:50|2061.5|2053.5|2070.7|2062.7|2070.7|2062.7|2061.5|2053.5|10
1770265740000|2026-02-05 04:29:00|2070.9|2062.9|2070.4|2062.4|2070.9|2062.9|2069.9|2061.9|1
1770265750000|2026-02-05 04:29:10|2070.5|2062.5|2073.1|2065.1|2073.2|2065.2|2070.4|2062.4|4
1770265760000|2026-02-05 04:29:20|2073|2065|2072.7|2064.7|2073.1|2065.1|2072.7|2064.7|0
1770265770000|2026-02-05 04:29:30|2072.6|2064.6|2073.2|2065.2|2073.2|2065.2|2072.6|2064.6|5
1770265780000|2026-02-05 04:29:40|2073.3|2065.3|2073.3|2065.3|2073.3|2065.3|2073.3|2065.3|0
1770265790000|2026-02-05 04:29:50|2073.2|2065.2|2070.7|2062.7|2073.3|2065.3|2070|2062|4
1770265800000|2026-02-05 04:30:00|2071.7|2063.7|2069.3|2061.3|2072.2|2064.2|2069.3|2061.3|2
1770265810000|2026-02-05 04:30:10|2069.4|2061.4|2068.4|2060.4|2069.4|2061.4|2067.5|2059.5|0
1770265820000|2026-02-05 04:30:20|2068.3|2060.3|2068.5|2060.5|2069.9|2061.9|2068.3|2060.3|0
1770265830000|2026-02-05 04:30:30|2069.1|2061.1|2070.3|2062.3|2070.3|2064.4|2065.9|2061.1|3
1770265840000|2026-02-05 04:30:40|2070.2|2062.2|2069.4|2061.4|2070.3|2062.3|2068.2|2060.2|2
1770265850000|2026-02-05 04:30:50|2069.3|2061.3|2069.3|2061.3|2069.3|2061.3|2069.1|2061.1|1
1770265860000|2026-02-05 04:31:00|2069.4|2061.4|2071.1|2063.1|2071.6|2063.6|2069.4|2061.4|3
1770265870000|2026-02-05 04:31:10|2068.1|2066.6|2070.1|2062.1|2070.1|2066.6|2068.1|2061.9|3
1770265880000|2026-02-05 04:31:20|2069.9|2061.9|2069.3|2061.3|2071.3|2063.3|2069.3|2061.3|4
1770265890000|2026-02-05 04:31:30|2069.4|2061.4|2068.6|2060.6|2069.4|2061.4|2068.5|2060.5|6
1770265900000|2026-02-05 04:31:40|2068.5|2060.5|2067.2|2059.2|2068.5|2060.5|2067.2|2059.2|0
1770265910000|2026-02-05 04:31:50|2067.1|2059.1|2066.9|2058.9|2067.1|2062.9|2064.4|2058.9|1
1770265920000|2026-02-05 04:32:00|2067|2059|2067.5|2059.5|2068.6|2060.6|2066.8|2058.8|1
1770265930000|2026-02-05 04:32:10|2067.6|2059.6|2067.2|2059.2|2067.6|2059.6|2067.2|2059.2|1
1770265950000|2026-02-05 04:32:30|2065.6|2057.6|2063.8|2055.8|2065.6|2057.6|2063.8|2055.8|2
1770265960000|2026-02-05 04:32:40|2063.5|2055.5|2063.4|2055.4|2064|2056|2063|2055|0
1770265970000|2026-02-05 04:32:50|2063.3|2055.3|2062.5|2054.5|2063.3|2055.3|2061.2|2053.2|1
1770265980000|2026-02-05 04:33:00|2062.4|2054.4|2061.4|2053.4|2062.4|2054.4|2061.2|2053.2|0
1770265990000|2026-02-05 04:33:10|2061.3|2053.3|2061.7|2053.7|2062.2|2054.2|2061|2053|3
1770266000000|2026-02-05 04:33:20|2061.5|2053.5|2061.6|2053.6|2061.6|2057.1|2058.6|2053.4|0
1770266010000|2026-02-05 04:33:30|2061.5|2053.5|2061.7|2053.7|2062.9|2057|2058.5|2053.5|5
1770266020000|2026-02-05 04:33:40|2061.8|2053.8|2059.9|2051.9|2061.8|2053.8|2059.8|2051.8|1
1770266030000|2026-02-05 04:33:50|2059.8|2051.8|2058.6|2050.6|2059.8|2051.8|2058.6|2050.6|2
1770266040000|2026-02-05 04:34:00|2058.3|2050.3|2056.5|2048.5|2058.3|2051.5|2053|2047.8|3
1770266050000|2026-02-05 04:34:10|2058.4|2050.4|2053.7|2052.2|2059.3|2052.2|2053.7|2049.5|4
1770266060000|2026-02-05 04:34:20|2056.3|2048.3|2058.2|2050.2|2058.6|2050.6|2056.2|2048.2|5
1770266070000|2026-02-05 04:34:30|2057.2|2049.2|2058.9|2050.9|2059.3|2051.3|2057.2|2049.2|3
1770266080000|2026-02-05 04:34:40|2059.7|2051.7|2059.9|2051.9|2060|2052|2058.8|2050.8|1
1770266090000|2026-02-05 04:34:50|2060|2052|2063.3|2055.3|2064.1|2056.1|2060|2052|1
1770266100000|2026-02-05 04:35:00|2063.4|2055.4|2066.1|2058.1|2066.1|2058.1|2063.4|2055.4|1
1770266110000|2026-02-05 04:35:10|2066.2|2058.2|2065.8|2057.8|2067.4|2061.3|2062.8|2057.7|0
1770266120000|2026-02-05 04:35:20|2065.5|2057.5|2064|2056|2065.6|2060.2|2061.5|2056|4
1770266130000|2026-02-05 04:35:30|2063.5|2055.5|2064.5|2056.5|2064.7|2060|2061.5|2055.5|7
1770266140000|2026-02-05 04:35:40|2065|2057|2063.9|2055.9|2065|2057|2062.9|2054.9|1
1770266150000|2026-02-05 04:35:50|2064|2056|2062.7|2054.7|2064|2056|2062.7|2054.7|4
1770266160000|2026-02-05 04:36:00|2062.8|2054.8|2056.4|2048.4|2062.8|2054.8|2056.4|2048.4|6
1770266170000|2026-02-05 04:36:10|2056.3|2048.3|2053.1|2051.6|2056.4|2051.6|2053.1|2047.5|2
1770266180000|2026-02-05 04:36:20|2055.5|2047.5|2053.3|2045.3|2055.5|2051.1|2052.6|2044.8|4
1770266190000|2026-02-05 04:36:30|2053.2|2045.2|2055.2|2047.2|2055.5|2047.5|2053.1|2045.1|1
1770266200000|2026-02-05 04:36:40|2055.1|2047.1|2053.4|2045.4|2055.4|2047.4|2053.1|2045.1|0
1770266210000|2026-02-05 04:36:50|2053.5|2045.5|2055|2047|2055|2047|2051.6|2043.6|1
1770266220000|2026-02-05 04:37:00|2055.1|2047.1|2056|2048|2056|2048|2055.1|2047.1|0
1770266230000|2026-02-05 04:37:10|2057.7|2049.7|2058.6|2050.6|2058.9|2050.9|2057.7|2049.7|2
1770266240000|2026-02-05 04:37:20|2058.4|2050.4|2056.4|2048.4|2058.4|2050.4|2055.5|2047.5|1
1770266250000|2026-02-05 04:37:30|2056.3|2048.3|2056|2048|2056.4|2048.4|2055.5|2047.5|0
1770266260000|2026-02-05 04:37:40|2055.9|2047.9|2054|2046|2055.9|2047.9|2053.6|2045.6|1
1770266270000|2026-02-05 04:37:50|2054.3|2046.3|2054.2|2046.2|2054.3|2046.3|2053.5|2045.5|0
1770266280000|2026-02-05 04:38:00|2054|2046|2055.4|2047.4|2055.6|2047.6|2051.7|2043.7|6
1770266290000|2026-02-05 04:38:10|2055.2|2047.2|2059.5|2051.5|2059.7|2051.7|2055.1|2047.1|6
1770266300000|2026-02-05 04:38:20|2059.7|2051.7|2059.7|2051.7|2060|2052|2058|2050|2
1770266310000|2026-02-05 04:38:30|2059.4|2051.4|2057.7|2049.7|2059.4|2051.4|2057.7|2049.7|0
1770266320000|2026-02-05 04:38:40|2058|2050|2056.2|2054.7|2058.9|2054.7|2056.2|2050|1
1770266330000|2026-02-05 04:38:50|2061.1|2053.1|2061.8|2053.8|2062.1|2054.1|2061.1|2053.1|4
1770266340000|2026-02-05 04:39:00|2061.6|2053.6|2064|2056|2064|2056|2061.6|2053.6|4
1770266350000|2026-02-05 04:39:10|2063.7|2055.7|2064|2056|2064.1|2056.1|2062.5|2054.5|3
1770266360000|2026-02-05 04:39:20|2063.7|2055.7|2065.5|2057.5|2065.5|2057.5|2063.2|2055.2|9
1770266370000|2026-02-05 04:39:30|2065.2|2057.2|2062.5|2054.5|2065.2|2059.1|2060.6|2054.3|6
1770266380000|2026-02-05 04:39:40|2062.6|2054.6|2060.8|2052.8|2062.7|2054.7|2060.8|2052.8|0
1770266390000|2026-02-05 04:39:50|2060.7|2052.7|2060.7|2052.7|2061.1|2053.1|2060.7|2052.7|2
1770266400000|2026-02-05 04:40:00|2060.6|2052.6|2060|2052|2060.6|2052.6|2060|2052|4
1770266410000|2026-02-05 04:40:10|2060.1|2052.1|2064.7|2056.7|2064.8|2056.8|2060|2052|11
1770266420000|2026-02-05 04:40:20|2064.8|2056.8|2064.7|2056.7|2065.3|2057.3|2064.6|2056.6|1
1770266430000|2026-02-05 04:40:30|2060.7|2059.2|2069.2|2061.2|2069.2|2062.3|2060.7|2056.7|6
1770266440000|2026-02-05 04:40:40|2069.1|2061.1|2069.6|2061.6|2070.2|2065.8|2067.3|2061.1|9
1770266450000|2026-02-05 04:40:50|2069.4|2061.4|2066.5|2065|2070.3|2065|2066.3|2061.3|3
1770266460000|2026-02-05 04:41:00|2070.9|2062.9|2069.3|2061.3|2071.6|2065.2|2066.7|2061.3|5
1770266470000|2026-02-05 04:41:10|2065.5|2064|2072.6|2064.6|2072.6|2064.6|2065.5|2061.4|13
1770266480000|2026-02-05 04:41:20|2072.7|2064.7|2070.2|2062.2|2072.7|2067|2068.4|2062.1|6
1770266490000|2026-02-05 04:41:30|2070.1|2062.1|2070.1|2062.1|2070.2|2062.2|2069.9|2061.9|1
1770266500000|2026-02-05 04:41:40|2070.2|2062.2|2067.6|2066.1|2070.9|2066.1|2067.5|2061.9|3
1770266510000|2026-02-05 04:41:50|2067.7|2066.2|2070.1|2062.1|2070.5|2066.2|2067.6|2060.1|3
1770266520000|2026-02-05 04:42:00|2070|2062|2065.3|2057.3|2070.1|2062.1|2065.2|2057.2|2
1770266530000|2026-02-05 04:42:10|2067.1|2059.1|2062.2|2060.7|2067.1|2060.7|2062.2|2057.9|3
1770266540000|2026-02-05 04:42:20|2066.3|2058.3|2065.4|2057.4|2066.3|2058.3|2065.1|2057.1|4
1770266550000|2026-02-05 04:42:30|2065.2|2057.2|2063.7|2055.7|2065.4|2057.4|2062.4|2054.4|1
1770266560000|2026-02-05 04:42:40|2063.5|2055.5|2068.3|2060.3|2068.3|2062.3|2063.5|2055.5|5
1770266570000|2026-02-05 04:42:50|2067.9|2059.9|2068.2|2060.2|2068.2|2060.2|2067|2059|1
1770266580000|2026-02-05 04:43:00|2068|2060|2072.1|2064.1|2072.9|2066.6|2068|2060|11
1770266590000|2026-02-05 04:43:10|2072.3|2064.3|2071.3|2063.3|2072.3|2064.3|2071.2|2063.2|2
1770266600000|2026-02-05 04:43:20|2071.2|2063.2|2069.9|2061.9|2071.3|2063.3|2069.9|2061.9|3
1770266610000|2026-02-05 04:43:30|2070|2062|2071.6|2063.6|2072.5|2064.5|2069.9|2061.9|3
1770266620000|2026-02-05 04:43:40|2071.5|2063.5|2072.5|2064.5|2072.5|2064.5|2071.1|2063.1|2
1770266630000|2026-02-05 04:43:50|2072.4|2064.4|2070.9|2062.9|2072.6|2064.6|2070.7|2062.7|1
1770266640000|2026-02-05 04:44:00|2071|2063|2070|2062|2071.1|2063.1|2069.3|2061.3|1
1770266650000|2026-02-05 04:44:10|2069.9|2061.9|2071.1|2063.1|2072.2|2066.4|2067.9|2061.3|9
1770266660000|2026-02-05 04:44:20|2067.6|2066.1|2070.2|2062.2|2070.2|2066.1|2066.4|2061.9|6
1770266670000|2026-02-05 04:44:30|2070.4|2062.4|2069.5|2061.5|2070.4|2065|2065.9|2061.4|3
1770266680000|2026-02-05 04:44:40|2070.3|2062.3|2070.2|2062.2|2070.8|2066|2067.5|2062.2|2
1770266690000|2026-02-05 04:44:50|2070.8|2062.8|2070.5|2062.5|2070.8|2062.8|2070.5|2062.5|0
1770266700000|2026-02-05 04:45:00|2070.6|2062.6|2069|2067.5|2071.9|2067.5|2068|2062.5|2
1770266710000|2026-02-05 04:45:10|2071.6|2063.6|2070.9|2062.9|2071.9|2067.7|2068|2062.9|1
1770266720000|2026-02-05 04:45:20|2070.7|2062.7|2067.8|2066.3|2071.7|2066.5|2067.8|2062.7|0
1770266730000|2026-02-05 04:45:30|2070.8|2062.8|2068.5|2060.5|2070.9|2066.1|2065.5|2059.7|19
1770266740000|2026-02-05 04:45:40|2068.7|2060.7|2071.5|2063.5|2071.9|2063.9|2067|2059|9
1770266750000|2026-02-05 04:45:50|2071.9|2063.9|2074.2|2066.2|2074.2|2068.4|2068.8|2063.9|6
1770266760000|2026-02-05 04:46:00|2074.3|2066.3|2071.7|2063.7|2074.3|2068.9|2070.4|2063.1|6
1770266770000|2026-02-05 04:46:10|2071.6|2063.6|2069.8|2061.8|2071.7|2063.7|2069.8|2061.8|1
1770266780000|2026-02-05 04:46:20|2070|2062|2069.2|2061.2|2070|2062|2069.1|2061.1|0
1770266790000|2026-02-05 04:46:30|2068.7|2060.7|2068.4|2060.4|2069.3|2063.8|2065.2|2060.3|0
1770266800000|2026-02-05 04:46:40|2067.7|2059.7|2068.1|2060.1|2068.2|2060.2|2067.7|2059.7|2
1770266810000|2026-02-05 04:46:50|2068.2|2060.2|2067.2|2059.2|2068.7|2060.7|2067.1|2059.1|1
1770266820000|2026-02-05 04:47:00|2066.9|2058.9|2064.2|2062.7|2067.1|2062.7|2063.4|2058|4
1770266830000|2026-02-05 04:47:10|2064.1|2062.6|2067|2059|2068.3|2063.4|2064.1|2058.9|3
1770266840000|2026-02-05 04:47:20|2066.9|2058.9|2065.4|2057.4|2067|2059|2065.1|2057.1|0
1770266850000|2026-02-05 04:47:30|2065.6|2057.6|2066.6|2058.6|2066.8|2061.5|2062.8|2056.9|5
1770266860000|2026-02-05 04:47:40|2066.7|2058.7|2070.1|2062.1|2070.1|2062.1|2066.6|2058.6|2
1770266870000|2026-02-05 04:47:50|2070|2062|2069.6|2061.6|2070.1|2062.1|2069.3|2061.3|2
1770266880000|2026-02-05 04:48:00|2069.5|2061.5|2069.2|2061.2|2069.5|2061.5|2069|2061|0
1770266890000|2026-02-05 04:48:10|2065.4|2063.9|2064.6|2063.1|2068.4|2063.9|2064.6|2060.3|0
1770266900000|2026-02-05 04:48:20|2068.3|2060.3|2067.2|2059.2|2068.5|2063.2|2064.7|2059.2|10
1770266910000|2026-02-05 04:48:30|2063.4|2061.9|2066.6|2058.6|2066.6|2061.9|2063.4|2058.1|1
1770266920000|2026-02-05 04:48:40|2066.3|2058.3|2066.3|2058.3|2066.6|2058.6|2065.2|2057.2|0
1770266930000|2026-02-05 04:48:50|2066.1|2058.1|2065.1|2057.1|2066.4|2059.9|2061.2|2056.4|5
1770266940000|2026-02-05 04:49:00|2065.2|2057.2|2066.5|2058.5|2066.5|2060.6|2062|2057.1|2
1770266950000|2026-02-05 04:49:10|2066.6|2058.6|2065.7|2057.7|2067.1|2061.2|2062.7|2057.3|1
1770266960000|2026-02-05 04:49:20|2062.4|2060.9|2061.1|2059.6|2065.2|2061|2061.1|2056.4|1
1770266970000|2026-02-05 04:49:30|2063.3|2055.3|2063.5|2055.5|2063.6|2055.6|2063.2|2055.2|2
1770266980000|2026-02-05 04:49:40|2065|2057|2066.5|2058.5|2066.7|2061.1|2062.6|2056.5|6
1770266990000|2026-02-05 04:49:50|2066.8|2058.8|2064|2062.5|2067.1|2062.8|2064|2058.6|1
1770267000000|2026-02-05 04:50:00|2066.2|2058.2|2063.6|2055.6|2066.9|2062|2061.5|2055.6|6
1770267010000|2026-02-05 04:50:10|2063.8|2055.8|2063|2055|2063.8|2058.3|2059.8|2055|2
1770267020000|2026-02-05 04:50:20|2059.9|2058.4|2058.8|2057.3|2063|2058.4|2058.7|2053.4|1
1770267030000|2026-02-05 04:50:30|2058.9|2057.4|2064.2|2056.2|2064.5|2057.5|2058.9|2055.1|1
1770267040000|2026-02-05 04:50:40|2064.4|2056.4|2068.4|2060.4|2069.2|2064.5|2064.4|2056.4|10
1770267050000|2026-02-05 04:50:50|2068.3|2060.3|2067.3|2059.3|2068.3|2060.3|2066.7|2058.7|4
1770267060000|2026-02-05 04:51:00|2067.5|2059.5|2069.4|2061.4|2069.4|2061.4|2067.5|2059.5|0
1770267070000|2026-02-05 04:51:10|2069.7|2061.7|2068|2060|2071.1|2063.1|2067.8|2059.8|4
1770267080000|2026-02-05 04:51:20|2068.3|2060.3|2070.5|2062.5|2071.4|2063.4|2068.3|2060.3|7
1770267090000|2026-02-05 04:51:30|2070.8|2062.8|2069.8|2061.8|2071.2|2063.2|2069.7|2061.7|3
1770267100000|2026-02-05 04:51:40|2069.7|2061.7|2072|2064|2072|2064|2069.7|2061.7|1
1770267110000|2026-02-05 04:51:50|2072.1|2064.1|2072.2|2064.2|2072.5|2068|2068.6|2063.7|3
1770267120000|2026-02-05 04:52:00|2072.1|2064.1|2071.4|2063.4|2072.2|2064.2|2071|2063|0
1770267130000|2026-02-05 04:52:10|2071.5|2063.5|2070.5|2062.5|2071.6|2063.6|2070.1|2062.1|2
1770267140000|2026-02-05 04:52:20|2070.7|2062.7|2070.2|2062.2|2070.9|2066.2|2067.7|2062.2|1
1770267150000|2026-02-05 04:52:30|2070.4|2062.4|2070.2|2062.2|2070.6|2066.1|2067.6|2062.1|3
1770267160000|2026-02-05 04:52:40|2070.1|2062.1|2068.6|2060.6|2070.1|2062.1|2068.6|2060.6|0
1770267170000|2026-02-05 04:52:50|2068.5|2060.5|2068.1|2060.1|2068.5|2060.5|2067|2059|0
1770267180000|2026-02-05 04:53:00|2068|2060|2067.8|2059.8|2068.1|2060.1|2067.8|2059.8|0
1770267190000|2026-02-05 04:53:10|2067.6|2059.6|2066.5|2058.5|2067.6|2059.6|2066.3|2058.3|1
1770267200000|2026-02-05 04:53:20|2066.4|2058.4|2064.5|2056.5|2066.4|2061|2062.3|2056.5|8
1770267210000|2026-02-05 04:53:30|2064.7|2056.7|2063.9|2055.9|2064.9|2056.9|2062.8|2054.8|0
1770267220000|2026-02-05 04:53:40|2063.5|2055.5|2062.3|2054.3|2063.5|2055.5|2062.3|2054.3|0
1770267230000|2026-02-05 04:53:50|2062.2|2054.2|2061.8|2053.8|2062.3|2054.3|2061.4|2053.4|2
1770267240000|2026-02-05 04:54:00|2061.9|2053.9|2059.4|2057.9|2061.9|2058|2058.6|2053.5|4
1770267250000|2026-02-05 04:54:10|2062.1|2054.1|2064.7|2056.7|2064.7|2059.9|2061.4|2054.1|3
1770267260000|2026-02-05 04:54:20|2061.5|2060|2065.1|2057.1|2066.7|2060|2061.5|2057.1|2
1770267270000|2026-02-05 04:54:30|2064|2056|2060.9|2052.9|2064.5|2056.5|2060.9|2052.9|13
1770267280000|2026-02-05 04:54:40|2060.6|2052.6|2056.7|2048.7|2060.6|2052.6|2056.7|2048.7|2
1770267290000|2026-02-05 04:54:50|2056.6|2048.6|2055.9|2047.9|2058|2050|2055.9|2047.9|3
1770267300000|2026-02-05 04:55:00|2056|2048|2056|2048|2057.2|2049.2|2056|2048|0
1770267310000|2026-02-05 04:55:10|2056.2|2048.2|2054.4|2046.4|2056.2|2048.2|2054.1|2046.1|1
1770267320000|2026-02-05 04:55:20|2054.1|2046.1|2050.9|2042.9|2054.1|2049.2|2050.7|2042.9|2
1770267330000|2026-02-05 04:55:30|2050.8|2042.8|2051.5|2043.5|2051.5|2043.5|2048.6|2040.6|1
1770267340000|2026-02-05 04:55:40|2050.8|2042.8|2049.8|2041.8|2050.8|2042.8|2049.7|2041.7|1
1770267350000|2026-02-05 04:55:50|2049.6|2041.6|2050.6|2042.6|2051|2043|2049.6|2041.6|0
1770267360000|2026-02-05 04:56:00|2050.5|2042.5|2048.4|2040.4|2050.5|2045.7|2045.2|2039.8|3
1770267370000|2026-02-05 04:56:10|2047.9|2039.9|2047.8|2039.8|2048.4|2040.4|2047.1|2039.1|1
1770267380000|2026-02-05 04:56:20|2047.7|2039.7|2048.9|2040.9|2049.8|2041.8|2047.3|2039.3|0
1770267390000|2026-02-05 04:56:30|2048.8|2040.8|2048.4|2040.4|2048.8|2040.8|2047.7|2039.7|2
1770267400000|2026-02-05 04:56:40|2049.1|2041.1|2047.1|2039.1|2049.6|2042|2043.5|2038.8|4
1770267410000|2026-02-05 04:56:50|2047.2|2039.2|2048.4|2040.4|2049.7|2041.7|2047.1|2039.1|3
1770267420000|2026-02-05 04:57:00|2048.5|2040.5|2048.6|2040.6|2049.5|2041.5|2047.9|2039.9|0
1770267430000|2026-02-05 04:57:10|2048.8|2040.8|2050.5|2042.5|2050.5|2042.5|2048.6|2040.6|1
1770267440000|2026-02-05 04:57:20|2050.6|2042.6|2052.2|2044.2|2052.3|2044.3|2050.6|2042.6|0
1770267450000|2026-02-05 04:57:30|2052.1|2044.1|2055.3|2047.3|2055.5|2048.1|2049.6|2044|2
1770267460000|2026-02-05 04:57:40|2055.4|2047.4|2055.5|2047.5|2057.2|2052|2053.5|2047.2|3
1770267470000|2026-02-05 04:57:50|2055.4|2047.4|2057.7|2049.7|2058.8|2050.8|2055.4|2047.4|1
1770267480000|2026-02-05 04:58:00|2057.9|2049.9|2057.4|2049.4|2058.4|2052.3|2053.8|2049.2|3
1770267490000|2026-02-05 04:58:10|2057.2|2049.2|2056.2|2048.2|2057.4|2049.4|2055.1|2047.1|1
1770267500000|2026-02-05 04:58:20|2056.1|2048.1|2055.7|2047.7|2057.8|2049.8|2055.7|2047.7|1
1770267510000|2026-02-05 04:58:30|2055.8|2047.8|2055.8|2047.8|2056.7|2048.7|2055.7|2047.7|2
1770267520000|2026-02-05 04:58:40|2055.9|2047.9|2055.4|2047.4|2056.3|2048.3|2055.3|2047.3|1
1770267530000|2026-02-05 04:58:50|2055.5|2047.5|2055.5|2047.5|2055.5|2047.5|2055.4|2047.4|0
1770267540000|2026-02-05 04:59:00|2055.4|2047.4|2056.8|2048.8|2057.3|2049.3|2055.4|2047.4|3
1770267550000|2026-02-05 04:59:10|2056.9|2048.9|2056.6|2048.6|2057.2|2049.2|2056.5|2048.5|1
1770267560000|2026-02-05 04:59:20|2056.5|2048.5|2057|2049|2057|2050.6|2052.1|2047.2|2
1770267570000|2026-02-05 04:59:30|2056.9|2048.9|2057.6|2049.6|2057.8|2049.8|2056.7|2048.7|0
1770267580000|2026-02-05 04:59:40|2057.7|2049.7|2057.7|2049.7|2059.8|2054.4|2055.9|2049.5|10
1770267590000|2026-02-05 04:59:50|2057.6|2049.6|2051|2043|2057.7|2049.9|2050.9|2042.9|5
1770267600000|2026-02-05 05:00:00|2050.8|2042.8|2049.6|2041.6|2050.8|2042.8|2049.4|2041.4|5
1770267610000|2026-02-05 05:00:10|2049.5|2041.5|2051|2043|2051.2|2043.2|2049.1|2041.1|1
1770267620000|2026-02-05 05:00:20|2051.2|2043.2|2057.2|2049.2|2057.3|2049.3|2051.1|2043.1|10
1770267630000|2026-02-05 05:00:30|2057.4|2049.4|2058.1|2050.1|2059.6|2051.6|2057.1|2049.1|4
1770267640000|2026-02-05 05:00:40|2058.2|2050.2|2058.8|2050.8|2059.3|2051.3|2057.9|2049.9|1
1770267650000|2026-02-05 05:00:50|2058.9|2050.9|2058.7|2050.7|2058.9|2050.9|2058|2050|0
1770267660000|2026-02-05 05:01:00|2058.5|2050.5|2059|2051|2060.1|2052.1|2058.5|2050.5|1
1770267670000|2026-02-05 05:01:10|2059.1|2051.1|2062.3|2054.3|2062.3|2056.4|2057.6|2050.8|3
1770267680000|2026-02-05 05:01:20|2062.4|2054.4|2058.4|2050.4|2062.4|2057.4|2058|2050|12
1770267690000|2026-02-05 05:01:30|2058.6|2050.6|2057.1|2049.1|2058.6|2050.6|2057.1|2049.1|0
1770267700000|2026-02-05 05:01:40|2057.2|2049.2|2057.1|2049.1|2057.2|2049.2|2057.1|2049.1|0
1770267710000|2026-02-05 05:01:50|2057.2|2049.2|2057.3|2049.3|2057.4|2049.4|2057.1|2049.1|0
1770267720000|2026-02-05 05:02:00|2057.4|2049.4|2057.6|2049.6|2057.8|2049.8|2057.2|2049.2|1
1770267730000|2026-02-05 05:02:10|2057.7|2049.7|2054|2046|2057.7|2049.7|2053.5|2045.5|5
1770267740000|2026-02-05 05:02:20|2053.9|2045.9|2054.6|2046.6|2054.6|2046.6|2053.8|2045.8|0
1770267750000|2026-02-05 05:02:30|2054.7|2046.7|2054.6|2046.6|2054.7|2046.7|2054.2|2046.2|0
1770267760000|2026-02-05 05:02:40|2054.5|2046.5|2054.2|2046.2|2054.6|2046.6|2054|2046|1
1770267770000|2026-02-05 05:02:50|2054.3|2046.3|2053.7|2045.7|2054.5|2050.1|2051.4|2045.7|1
1770267780000|2026-02-05 05:03:00|2053.8|2045.8|2048.6|2047.1|2053.8|2048.4|2047.9|2042.8|12
1770267790000|2026-02-05 05:03:10|2052.6|2044.6|2048.6|2047.1|2053.4|2047.2|2048.6|2044.4|0
1770267800000|2026-02-05 05:03:20|2048.7|2047.2|2051|2043|2052.2|2047.3|2048.7|2043|0
1770267810000|2026-02-05 05:03:30|2050.7|2042.7|2050.2|2042.2|2050.8|2042.8|2050.2|2042.2|0
1770267820000|2026-02-05 05:03:40|2050.4|2042.4|2048.4|2040.4|2050.5|2042.5|2048.4|2040.4|4
1770267830000|2026-02-05 05:03:50|2048.7|2040.7|2051.2|2043.2|2051.2|2044.2|2045.6|2040.7|13
1770267840000|2026-02-05 05:04:00|2051.1|2043.1|2050.6|2042.6|2051.2|2043.2|2050.4|2042.4|1
1770267850000|2026-02-05 05:04:10|2051|2043|2051.4|2043.4|2051.9|2043.9|2051|2043|0
1770267860000|2026-02-05 05:04:20|2051.3|2043.3|2048.2|2040.2|2051.4|2043.4|2047|2039|9
1770267870000|2026-02-05 05:04:30|2048.3|2040.3|2045.5|2044|2049|2044|2045.5|2040.2|0
1770267880000|2026-02-05 05:04:40|2048.6|2040.6|2047.6|2039.6|2048.6|2040.6|2046.7|2038.7|1
1770267890000|2026-02-05 05:04:50|2045.9|2037.9|2047.9|2039.9|2048.1|2040.1|2045.9|2037.9|0
1770267900000|2026-02-05 05:05:00|2048.1|2040.1|2049.5|2041.5|2049.9|2041.9|2048.1|2040.1|1
1770267910000|2026-02-05 05:05:10|2049.6|2041.6|2048.6|2040.6|2049.6|2041.6|2048|2040|2
1770267920000|2026-02-05 05:05:20|2048.8|2040.8|2048.5|2040.5|2050.1|2045|2046.5|2040.5|2
1770267930000|2026-02-05 05:05:30|2047.3|2039.3|2046.7|2038.7|2047.7|2039.7|2046.7|2038.7|1
1770267940000|2026-02-05 05:05:40|2046.5|2038.5|2046.3|2038.3|2046.7|2038.7|2044.7|2036.7|0
1770267950000|2026-02-05 05:05:50|2046.4|2038.4|2045|2037|2046.4|2038.4|2044.9|2036.9|1
1770267960000|2026-02-05 05:06:00|2045.1|2037.1|2045.5|2037.5|2046.3|2041.1|2042.4|2036.9|0
1770267970000|2026-02-05 05:06:10|2045.6|2037.6|2047.4|2039.4|2048.1|2041.1|2042|2037.2|4
1770267980000|2026-02-05 05:06:20|2047.3|2039.3|2048.2|2040.2|2048.6|2044|2045.4|2039.3|0
1770267990000|2026-02-05 05:06:30|2045.3|2037.3|2044.6|2036.6|2045.4|2039.8|2041.3|2036.5|8
1770268000000|2026-02-05 05:06:40|2044.5|2036.5|2043|2035|2044.6|2036.6|2042.7|2034.7|4
1770268010000|2026-02-05 05:06:50|2043.1|2035.1|2042.6|2034.6|2043.1|2038.4|2039.8|2034.3|0
1770268020000|2026-02-05 05:07:00|2042.3|2034.3|2041|2033|2042.4|2034.4|2040.9|2032.9|0
1770268030000|2026-02-05 05:07:10|2041.1|2033.1|2042.3|2034.3|2042.5|2034.5|2041.1|2033.1|1
1770268040000|2026-02-05 05:07:20|2042.4|2034.4|2042.8|2034.8|2043|2037.5|2039|2034.3|1
1770268050000|2026-02-05 05:07:30|2042.7|2034.7|2041.8|2033.8|2043.2|2035.2|2041.5|2033.5|1
1770268060000|2026-02-05 05:07:40|2041.9|2033.9|2042.7|2034.7|2043.7|2035.7|2041.8|2033.8|3
1770268070000|2026-02-05 05:07:50|2042.5|2034.5|2037.2|2035.7|2042.7|2036|2037.2|2032.9|0
1770268080000|2026-02-05 05:08:00|2037.4|2035.9|2041.4|2033.4|2041.7|2035.9|2037.4|2032.2|0
1770268090000|2026-02-05 05:08:10|2041.3|2033.3|2039.6|2031.6|2041.3|2035.2|2036.6|2029.8|1
1770268100000|2026-02-05 05:08:20|2039.7|2031.7|2037.6|2029.6|2039.7|2031.7|2036.9|2028.9|0
1770268110000|2026-02-05 05:08:30|2037.7|2029.7|2036.8|2028.8|2037.9|2031.8|2033.3|2028.3|5
1770268120000|2026-02-05 05:08:40|2036.5|2028.5|2036.9|2028.9|2037.5|2029.5|2036.4|2028.4|1
1770268130000|2026-02-05 05:08:50|2037.1|2029.1|2034.7|2033.2|2038.3|2033.2|2034.4|2028.9|0
1770268140000|2026-02-05 05:09:00|2037.8|2029.8|2036.7|2028.7|2037.8|2031.7|2033|2028.3|1
1770268150000|2026-02-05 05:09:10|2036.8|2028.8|2037.4|2029.4|2037.4|2031.6|2033|2028.3|5
1770268160000|2026-02-05 05:09:20|2037.3|2029.3|2037.1|2029.1|2037.8|2029.8|2036.7|2028.7|0
1770268170000|2026-02-05 05:09:30|2037|2029|2037.6|2029.6|2037.8|2029.8|2036.7|2028.7|0
1770268180000|2026-02-05 05:09:40|2034.6|2033.1|2039.5|2031.5|2039.6|2033.1|2034.6|2030.3|1
1770268190000|2026-02-05 05:09:50|2039.4|2031.4|2039.1|2031.1|2039.5|2034.5|2035.9|2031|0
1770268200000|2026-02-05 05:10:00|2039|2031|2038.3|2030.3|2039|2031|2037.2|2029.2|1
1770268210000|2026-02-05 05:10:10|2038.2|2030.2|2038.5|2030.5|2038.7|2030.7|2038.2|2030.2|0
1770268220000|2026-02-05 05:10:20|2038.6|2030.6|2036|2034.5|2039.1|2034.5|2035.9|2030.5|0
1770268230000|2026-02-05 05:10:30|2039.1|2031.1|2039.1|2031.1|2039.6|2035.2|2036|2031.1|3
1770268240000|2026-02-05 05:10:40|2039.5|2031.5|2039.4|2031.4|2039.6|2034.7|2036.2|2031.2|0
1770268250000|2026-02-05 05:10:50|2039.3|2031.3|2041.6|2033.6|2041.6|2035.4|2036.8|2031.3|3
1770268260000|2026-02-05 05:11:00|2041.7|2033.7|2042.4|2034.4|2043.5|2038.3|2039.7|2033|3
1770268270000|2026-02-05 05:11:10|2042.3|2034.3|2041.1|2033.1|2042.4|2038.2|2039.4|2032.7|2
1770268280000|2026-02-05 05:11:20|2040.9|2032.9|2041.2|2033.2|2041.3|2036.5|2037.5|2032.5|1
1770268290000|2026-02-05 05:11:30|2038|2036.5|2040.8|2032.8|2041.3|2036.5|2036.9|2031.9|3
1770268300000|2026-02-05 05:11:40|2040.7|2032.7|2037|2035.5|2040.8|2035.9|2037|2031.7|1
1770268310000|2026-02-05 05:11:50|2037.2|2035.7|2041.1|2033.1|2041.5|2036.2|2037.2|2031.6|2
1770268320000|2026-02-05 05:12:00|2041|2033|2036.4|2034.9|2041.1|2036.4|2036.4|2031.8|2
1770268330000|2026-02-05 05:12:10|2040|2032|2039.9|2031.9|2040|2035.3|2036.4|2031.9|1
1770268340000|2026-02-05 05:12:20|2036.4|2034.9|2037|2035.5|2037.1|2035.6|2036.4|2034.9|1
1770268350000|2026-02-05 05:12:30|2036.9|2035.4|2036.5|2035|2037|2035.5|2036.5|2035|2
1770268360000|2026-02-05 05:12:40|2036.6|2035.1|2039.9|2031.9|2039.9|2035.1|2036.5|2029.7|8
1770268370000|2026-02-05 05:12:50|2039.8|2031.8|2038.6|2030.6|2039.9|2031.9|2038.1|2030.1|1
1770268380000|2026-02-05 05:13:00|2038.7|2030.7|2035.5|2034|2039|2034|2035.5|2029.7|1
1770268390000|2026-02-05 05:13:10|2035.6|2034.1|2039.7|2031.7|2039.9|2034.1|2035.3|2030.7|3
1770268400000|2026-02-05 05:13:20|2039.3|2031.3|2038.3|2030.3|2039.3|2034.3|2035.8|2029.7|1
1770268410000|2026-02-05 05:13:30|2038.2|2030.2|2037|2029|2038.2|2030.2|2036.5|2028.5|0
1770268420000|2026-02-05 05:13:40|2036.5|2028.5|2035|2027|2036.7|2031.5|2032.8|2027|5
1770268430000|2026-02-05 05:13:50|2031.5|2030|2033.5|2025.5|2033.7|2030.1|2031.4|2025.2|5
1770268440000|2026-02-05 05:14:00|2030.1|2028.6|2027.5|2026|2033.6|2028.6|2027.4|2022.8|4
1770268450000|2026-02-05 05:14:10|2027.4|2025.9|2029.8|2021.8|2030.9|2026|2027.3|2021.8|1
1770268460000|2026-02-05 05:14:20|2026.6|2025.1|2031|2023|2031.4|2025.1|2026.5|2021.9|1
1770268470000|2026-02-05 05:14:30|2031.1|2023.1|2032|2024|2032.2|2024.2|2031.1|2023.1|3
1770268480000|2026-02-05 05:14:40|2032.1|2024.1|2032.9|2024.9|2033.1|2027.9|2029.4|2024.1|1
1770268490000|2026-02-05 05:14:50|2033.1|2025.1|2030.4|2028.9|2033.2|2028.9|2030.4|2025.1|0
1770268500000|2026-02-05 05:15:00|2030.5|2029|2030.5|2029|2030.6|2029.1|2030.5|2029|0
1770268510000|2026-02-05 05:15:10|2030.6|2029.1|2035.5|2027.5|2036.2|2029.1|2030.5|2027.3|1
1770268520000|2026-02-05 05:15:20|2032.4|2030.9|2035.9|2027.9|2036.1|2030.9|2032.4|2027.5|0
1770268530000|2026-02-05 05:15:30|2036.4|2028.4|2033.4|2025.4|2037.1|2032.2|2033.3|2025.3|6
1770268540000|2026-02-05 05:15:40|2033.3|2025.3|2031.8|2023.8|2033.3|2025.3|2031.8|2023.8|0
1770268550000|2026-02-05 05:15:50|2031.7|2023.7|2032.1|2024.1|2032.2|2024.2|2031.2|2023.2|0
1770268560000|2026-02-05 05:16:00|2032.2|2024.2|2037.3|2029.3|2037.8|2029.8|2032.2|2024.2|3
1770268570000|2026-02-05 05:16:10|2037.1|2029.1|2037|2029|2037.1|2032|2033.5|2027.5|2
1770268580000|2026-02-05 05:16:20|2037.1|2029.1|2036.1|2028.1|2037.1|2029.1|2035.8|2027.8|1
1770268590000|2026-02-05 05:16:30|2036.2|2028.2|2036.3|2028.3|2036.3|2028.3|2034.7|2026.7|3
1770268600000|2026-02-05 05:16:40|2036.2|2028.2|2036|2028|2037.5|2031.1|2032.6|2027.6|4
1770268610000|2026-02-05 05:16:50|2035.8|2027.8|2037.5|2029.5|2037.5|2029.5|2035.8|2027.8|1
1770268620000|2026-02-05 05:17:00|2036.7|2028.7|2033.2|2031.7|2037.2|2031.7|2033.1|2027.5|1
1770268630000|2026-02-05 05:17:10|2037.3|2029.3|2036.8|2028.8|2037.3|2033|2034.4|2028.8|3
1770268640000|2026-02-05 05:17:20|2037|2029|2037.6|2029.6|2037.7|2029.7|2037|2029|0
1770268650000|2026-02-05 05:17:30|2037.7|2029.7|2037.6|2029.6|2037.9|2033.3|2034.8|2029.2|3
1770268660000|2026-02-05 05:17:40|2037.7|2029.7|2038.1|2030.1|2039.3|2031.3|2037.7|2029.7|2
1770268670000|2026-02-05 05:17:50|2038.8|2030.8|2038.2|2030.2|2039|2031|2037.5|2029.5|5
1770268680000|2026-02-05 05:18:00|2038.3|2030.3|2037.6|2029.6|2038.9|2030.9|2037.6|2029.6|0
1770268690000|2026-02-05 05:18:10|2037.4|2029.4|2037.9|2029.9|2038.3|2030.3|2036.5|2028.5|7
1770268700000|2026-02-05 05:18:20|2037.8|2029.8|2036.4|2028.4|2037.9|2029.9|2035.9|2027.9|10
1770268710000|2026-02-05 05:18:30|2036.5|2028.5|2036.8|2028.8|2036.9|2032.9|2034.4|2028.5|1
1770268720000|2026-02-05 05:18:40|2036.9|2028.9|2036.9|2028.9|2037|2029|2036.8|2028.8|0
1770268730000|2026-02-05 05:18:50|2037|2029|2037|2029|2037.2|2029.2|2037|2029|1
1770268740000|2026-02-05 05:19:00|2037.1|2029.1|2037.1|2029.1|2037.3|2029.3|2037.1|2029.1|1
1770268750000|2026-02-05 05:19:10|2034.3|2032.8|2036.7|2028.7|2037.3|2032.8|2034.2|2028.7|1
1770268760000|2026-02-05 05:19:20|2035.8|2027.8|2033|2025|2035.8|2027.8|2032.9|2024.9|1
1770268770000|2026-02-05 05:19:30|2032.2|2024.2|2031|2023|2032.7|2024.7|2030.9|2022.9|5
1770268780000|2026-02-05 05:19:40|2031.4|2023.4|2033|2025|2033.1|2025.1|2031|2023|4
1770268790000|2026-02-05 05:19:50|2032.8|2024.8|2034|2026|2034|2026|2032.8|2024.8|1
1770268800000|2026-02-05 05:20:00|2034.1|2026.1|2036|2028|2036|2028|2034.1|2026.1|0
1770268810000|2026-02-05 05:20:10|2035.8|2027.8|2036|2028|2036.3|2028.3|2035.8|2027.8|0
1770268820000|2026-02-05 05:20:20|2035.9|2027.9|2034.6|2026.6|2035.9|2027.9|2034.3|2026.3|1
1770268830000|2026-02-05 05:20:30|2034.5|2026.5|2035.6|2027.6|2035.7|2027.7|2034.5|2026.5|0
1770268840000|2026-02-05 05:20:40|2035.7|2027.7|2034.8|2026.8|2035.7|2027.7|2034.6|2026.6|0
1770268850000|2026-02-05 05:20:50|2034.6|2026.6|2034|2026|2034.8|2026.8|2034|2026|0
1770268860000|2026-02-05 05:21:00|2034.1|2026.1|2033|2025|2034.9|2026.9|2033|2025|0
1770268870000|2026-02-05 05:21:10|2032.9|2024.9|2031.8|2023.8|2032.9|2024.9|2031.7|2023.7|1
1770268880000|2026-02-05 05:21:20|2031.4|2023.4|2031.9|2023.9|2033.1|2026.9|2028.4|2023.4|1
1770268890000|2026-02-05 05:21:30|2032|2024|2030.5|2022.5|2032.2|2024.2|2030.5|2022.5|2
1770268900000|2026-02-05 05:21:40|2030.6|2022.6|2027.2|2019.2|2030.9|2022.9|2026.7|2018.7|1
1770268910000|2026-02-05 05:21:50|2026.9|2018.9|2028.2|2020.2|2030.5|2024.6|2026.1|2018.9|2
1770268920000|2026-02-05 05:22:00|2028.7|2020.7|2031.7|2023.7|2032.4|2024.4|2027|2019|11
1770268930000|2026-02-05 05:22:10|2032.1|2024.1|2034.5|2026.5|2034.7|2026.7|2030.3|2022.3|2
1770268940000|2026-02-05 05:22:20|2034.2|2026.2|2037|2029|2037.2|2029.2|2034|2026|5
1770268950000|2026-02-05 05:22:30|2037.1|2029.1|2037.1|2029.1|2037.7|2032.9|2034.4|2028.6|2
1770268960000|2026-02-05 05:22:40|2034.6|2033.1|2039.2|2031.2|2039.2|2033.1|2034.6|2028.7|2
1770268970000|2026-02-05 05:22:50|2040.6|2032.6|2038.7|2030.7|2041|2034|2034.9|2030.7|3
1770268980000|2026-02-05 05:23:00|2035|2033.5|2041.2|2033.2|2041.9|2033.9|2035|2030.3|11
1770268990000|2026-02-05 05:23:10|2040.9|2032.9|2042.1|2034.1|2043.1|2035.1|2039.6|2031.6|13
1770269000000|2026-02-05 05:23:20|2042|2034|2040.9|2032.9|2042|2034|2040.8|2032.8|0
1770269010000|2026-02-05 05:23:30|2043.9|2035.9|2043.7|2035.7|2044.2|2036.2|2042.7|2034.7|5
1770269020000|2026-02-05 05:23:40|2043.4|2035.4|2043.4|2035.4|2043.8|2035.8|2043.2|2035.2|0
1770269030000|2026-02-05 05:23:50|2044.8|2036.8|2044.1|2036.1|2045.2|2037.2|2044|2036|6
1770269040000|2026-02-05 05:24:00|2044|2036|2039.5|2031.5|2044|2036|2039.5|2031.5|1
1770269050000|2026-02-05 05:24:10|2039.6|2031.6|2039.4|2031.4|2039.9|2031.9|2039.4|2031.4|0
1770269060000|2026-02-05 05:24:20|2039.5|2031.5|2039.4|2031.4|2039.7|2031.7|2039.3|2031.3|0
1770269070000|2026-02-05 05:24:30|2039.3|2031.3|2037.3|2029.3|2039.3|2031.3|2037.3|2029.3|4
1770269080000|2026-02-05 05:24:40|2037.2|2029.2|2037.2|2029.2|2037.3|2033.3|2034.8|2029|1
1770269090000|2026-02-05 05:24:50|2037.3|2029.3|2035.7|2027.7|2037.3|2029.3|2035.7|2027.7|1
1770269100000|2026-02-05 05:25:00|2035.8|2027.8|2034.5|2026.5|2035.9|2027.9|2033.1|2025.1|9
1770269110000|2026-02-05 05:25:10|2035.2|2027.2|2035|2027|2035.4|2027.4|2035|2027|0
1770269120000|2026-02-05 05:25:20|2032.8|2024.8|2030.2|2028.7|2034|2028.7|2030.2|2024.8|0
1770269130000|2026-02-05 05:25:30|2030.1|2028.6|2033.7|2025.7|2034.6|2028.7|2030.1|2025.7|1
1770269140000|2026-02-05 05:25:40|2034.9|2026.9|2033.5|2025.5|2035|2027|2032.7|2024.7|2
1770269150000|2026-02-05 05:25:50|2031.5|2030|2034.2|2026.2|2034.3|2030|2031.4|2025.5|4
1770269160000|2026-02-05 05:26:00|2034.5|2026.5|2037.7|2029.7|2037.7|2030.8|2032.3|2026.5|3
1770269170000|2026-02-05 05:26:10|2038.5|2030.5|2037.7|2029.7|2038.5|2030.5|2037.7|2029.7|2
1770269180000|2026-02-05 05:26:20|2037.8|2029.8|2036.9|2028.9|2037.8|2029.8|2036.9|2028.9|0
1770269190000|2026-02-05 05:26:30|2037|2029|2037.5|2029.5|2038|2030|2036.9|2028.9|1
1770269200000|2026-02-05 05:26:40|2038.4|2030.4|2038.3|2030.3|2038.7|2033.6|2035.1|2029.4|5
1770269210000|2026-02-05 05:26:50|2038.2|2030.2|2036.1|2028.1|2038.4|2030.4|2036.1|2028.1|5
1770269220000|2026-02-05 05:27:00|2035.3|2027.3|2035.3|2027.3|2035.3|2027.3|2035.2|2027.2|0
1770269230000|2026-02-05 05:27:10|2035.4|2027.4|2036.3|2028.3|2036.3|2030.8|2032.3|2027.4|2
1770269240000|2026-02-05 05:27:20|2036.2|2028.2|2035.7|2027.7|2036.2|2028.2|2035.7|2027.7|0
1770269250000|2026-02-05 05:27:30|2036.6|2028.6|2036|2028|2036.6|2028.6|2035.9|2027.9|0
1770269260000|2026-02-05 05:27:40|2036.1|2028.1|2037.2|2029.2|2037.2|2029.2|2036|2028|2
1770269270000|2026-02-05 05:27:50|2037.1|2029.1|2037.1|2029.1|2037.2|2029.2|2036.8|2028.8|0
1770269280000|2026-02-05 05:28:00|2037.2|2029.2|2037.2|2029.2|2037.2|2029.2|2037.1|2029.1|0
1770269290000|2026-02-05 05:28:10|2034|2032.5|2038.4|2030.4|2038.4|2032.7|2034|2030.4|1
1770269300000|2026-02-05 05:28:20|2038.1|2030.1|2037.6|2029.6|2038.2|2030.2|2037.6|2029.6|0
1770269310000|2026-02-05 05:28:30|2037.5|2029.5|2036.1|2028.1|2037.5|2030.8|2031.6|2027.4|4
1770269320000|2026-02-05 05:28:40|2035.7|2027.7|2035|2027|2035.7|2027.7|2035|2027|0
1770269330000|2026-02-05 05:28:50|2034.9|2026.9|2036.1|2028.1|2037.2|2029.2|2034.1|2026.1|4
1770269340000|2026-02-05 05:29:00|2036.2|2028.2|2038|2030|2038.1|2030.1|2036.2|2028.2|4
1770269350000|2026-02-05 05:29:10|2037.9|2029.9|2034.6|2033.1|2037.9|2033.1|2034.6|2029.3|1
1770269360000|2026-02-05 05:29:20|2035|2033.5|2038.4|2030.4|2038.9|2033.5|2034.6|2030.4|2
1770269370000|2026-02-05 05:29:30|2035.8|2034.3|2035.7|2034.2|2038.4|2034.3|2035.7|2030.4|1
1770269380000|2026-02-05 05:29:40|2035.8|2034.3|2039.3|2031.3|2040|2034.3|2035.7|2031.2|2
1770269390000|2026-02-05 05:29:50|2036.3|2034.8|2038.7|2030.7|2040.1|2034.9|2036.1|2030.7|3
1770269400000|2026-02-05 05:30:00|2038.9|2030.9|2028.8|2020.8|2039.2|2032.2|2026.5|2018.5|22
1770269410000|2026-02-05 05:30:10|2028.9|2020.9|2026.5|2018.5|2029.4|2021.4|2026.1|2018.1|6
1770269420000|2026-02-05 05:30:20|2026.1|2018.1|2019.8|2011.8|2026.7|2018.7|2015.7|2007.7|26
1770269430000|2026-02-05 05:30:30|2020.2|2012.2|2020.1|2012.1|2020.4|2012.4|2017.2|2009.2|4
1770269440000|2026-02-05 05:30:40|2018.6|2010.6|2019|2011|2020.4|2012.4|2016.4|2008.4|2
1770269450000|2026-02-05 05:30:50|2019.6|2011.6|2018.1|2010.1|2023.2|2015.2|2017.7|2009.7|7
1770269460000|2026-02-05 05:31:00|2016.7|2015.2|2021.9|2013.9|2024|2016|2016.7|2012|12
1770269470000|2026-02-05 05:31:10|2021.8|2013.8|2019.6|2011.6|2021.8|2016.7|2018.2|2010.7|4
1770269480000|2026-02-05 05:31:20|2019.2|2011.2|2017.5|2009.5|2019.3|2014.6|2016.1|2009.2|6
1770269490000|2026-02-05 05:31:30|2018.1|2010.1|2018.1|2010.1|2018.8|2010.8|2017.2|2009.2|4
1770269500000|2026-02-05 05:31:40|2018.2|2010.2|2016|2008|2019.5|2011.5|2015.8|2007.8|6
1770269510000|2026-02-05 05:31:50|2016.3|2008.3|2018.3|2010.3|2018.7|2010.7|2016|2008|4
1770269520000|2026-02-05 05:32:00|2018.4|2010.4|2016.7|2008.7|2018.6|2010.6|2015.3|2007.3|21
1770269530000|2026-02-05 05:32:10|2016.9|2008.9|2015.5|2007.5|2016.9|2011.6|2012|2007.5|8
1770269540000|2026-02-05 05:32:20|2015|2007|2014.1|2006.1|2016.1|2010.1|2011.5|2006.1|40
1770269550000|2026-02-05 05:32:30|2014|2006|2007.7|1999.7|2014|2006|2007.6|1999.6|11
1770269560000|2026-02-05 05:32:40|2007.6|1999.6|2007.6|1999.6|2010.1|2002.1|2006.2|1998.2|18
1770269570000|2026-02-05 05:32:50|2008|2000|2007.3|1999.3|2010.4|2004.4|2005.9|1999.1|6
1770269580000|2026-02-05 05:33:00|2007.1|1999.1|2009.2|2001.2|2010.5|2006.1|2006.8|1998.8|16
1770269590000|2026-02-05 05:33:10|2009|2001|2010|2002|2011.9|2003.9|2008.6|2000.6|14
1770269600000|2026-02-05 05:33:20|2009.4|2001.4|2010.4|2002.4|2011.3|2007.3|2008.8|2001.2|4
1770269610000|2026-02-05 05:33:30|2010.5|2002.5|2013.9|2005.9|2014|2006|2010.5|2002.5|0
1770269620000|2026-02-05 05:33:40|2013.8|2005.8|2015.8|2007.8|2015.8|2009.7|2011.2|2005.5|13
1770269630000|2026-02-05 05:33:50|2016.6|2008.6|2019.9|2011.9|2020.2|2012.2|2013.6|2008.4|5
1770269640000|2026-02-05 05:34:00|2020|2012|2017|2009|2020|2012|2016.9|2008.9|5
1770269650000|2026-02-05 05:34:10|2013.6|2012.1|2012.4|2004.4|2017.5|2012.1|2010.9|2002.9|8
1770269660000|2026-02-05 05:34:20|2012.3|2004.3|2012.8|2004.8|2013.2|2005.2|2011.7|2003.7|1
1770269670000|2026-02-05 05:34:30|2011.9|2003.9|2016.2|2008.2|2016.2|2008.2|2011.9|2003.9|0
1770269680000|2026-02-05 05:34:40|2016.5|2008.5|2018.5|2010.5|2020|2012|2016.4|2008.4|3
1770269690000|2026-02-05 05:34:50|2018.4|2010.4|2017.3|2009.3|2018.5|2010.5|2017.1|2009.1|1
1770269700000|2026-02-05 05:35:00|2017.2|2009.2|2015.1|2007.1|2019.7|2013.4|2014.9|2007.1|4
1770269710000|2026-02-05 05:35:10|2014.5|2006.5|2014.5|2006.5|2015.3|2007.3|2014.1|2006.1|2
1770269720000|2026-02-05 05:35:20|2014.4|2006.4|2016.5|2008.5|2016.5|2008.5|2011.3|2003.3|11
1770269730000|2026-02-05 05:35:30|2016.2|2008.2|2014.7|2006.7|2017|2009|2013.2|2005.2|0
1770269740000|2026-02-05 05:35:40|2014.9|2006.9|2025.1|2017.1|2025.2|2017.2|2014.7|2006.7|7
1770269750000|2026-02-05 05:35:50|2024.6|2016.6|2024.8|2016.8|2025.5|2017.5|2023.3|2015.3|0
1770269760000|2026-02-05 05:36:00|2025.3|2017.3|2022.9|2014.9|2025.3|2017.3|2022.7|2014.7|2
1770269770000|2026-02-05 05:36:10|2023|2015|2018.4|2010.4|2023|2015|2018.3|2010.3|1
1770269780000|2026-02-05 05:36:20|2018.2|2010.2|2016.4|2008.4|2018.5|2010.5|2015.7|2007.7|4
1770269790000|2026-02-05 05:36:30|2015.9|2007.9|2015.3|2007.3|2016.4|2010.6|2012.1|2006.3|3
1770269800000|2026-02-05 05:36:40|2014.6|2006.6|2015.2|2007.2|2015.4|2007.4|2014.1|2006.1|2
1770269810000|2026-02-05 05:36:50|2015.1|2007.1|2015|2007|2015.4|2007.4|2015|2007|0
1770269820000|2026-02-05 05:37:00|2015.1|2007.1|2021.1|2013.1|2021.1|2013.1|2015.1|2007.1|2
1770269830000|2026-02-05 05:37:10|2021.4|2013.4|2019|2011|2022.2|2014.2|2019|2011|6
1770269840000|2026-02-05 05:37:20|2018.8|2010.8|2019.9|2011.9|2019.9|2011.9|2018.2|2010.2|2
1770269850000|2026-02-05 05:37:30|2022.9|2014.9|2021.1|2013.1|2023.3|2015.3|2020.7|2012.7|5
1770269860000|2026-02-05 05:37:40|2021.3|2013.3|2023.5|2015.5|2025.3|2017.3|2021|2013|1
1770269870000|2026-02-05 05:37:50|2023.7|2015.7|2024.1|2016.1|2024.5|2016.5|2023.7|2015.7|0
1770269880000|2026-02-05 05:38:00|2023.9|2015.9|2027.1|2019.1|2028.3|2020.3|2023.9|2015.9|3
1770269890000|2026-02-05 05:38:10|2027.2|2019.2|2026.7|2018.7|2027.9|2019.9|2025.7|2017.7|3
1770269900000|2026-02-05 05:38:20|2026.5|2018.5|2028.7|2020.7|2029.4|2021.4|2025.9|2017.9|4
1770269910000|2026-02-05 05:38:30|2026|2024.5|2029.7|2021.7|2030.9|2024.5|2026|2021.4|2
1770269920000|2026-02-05 05:38:40|2029.3|2021.3|2029.2|2021.2|2029.7|2024.5|2026|2019.5|4
1770269930000|2026-02-05 05:38:50|2025.4|2023.9|2028.7|2020.7|2030.2|2023.9|2025.4|2019.8|3
1770269940000|2026-02-05 05:39:00|2028.3|2020.3|2031.5|2023.5|2031.8|2024.9|2026.4|2020.3|16
1770269950000|2026-02-05 05:39:10|2031|2023|2031.5|2023.5|2032.6|2024.6|2031|2023|1
1770269960000|2026-02-05 05:39:20|2031.2|2023.2|2030.2|2022.2|2031.5|2026.4|2027.8|2022.2|4
1770269970000|2026-02-05 05:39:30|2028.8|2020.8|2028.2|2020.2|2029.1|2021.1|2027.9|2019.9|1
1770269980000|2026-02-05 05:39:40|2028.3|2020.3|2029.8|2021.8|2030.3|2022.3|2026.7|2018.7|14
1770269990000|2026-02-05 05:39:50|2029.6|2021.6|2029.1|2021.1|2029.7|2021.7|2027.5|2019.5|1
1770270000000|2026-02-05 05:40:00|2029.2|2021.2|2032.8|2024.8|2033.5|2028.8|2029.2|2021.2|1
1770270010000|2026-02-05 05:40:10|2032.9|2024.9|2032.4|2024.4|2033|2025|2032|2024|4
1770270020000|2026-02-05 05:40:20|2032.5|2024.5|2032.5|2024.5|2032.5|2024.5|2032.4|2024.4|1
1770270030000|2026-02-05 05:40:30|2032.6|2024.6|2032|2024|2032.6|2024.6|2032|2024|2
1770270040000|2026-02-05 05:40:40|2032.5|2024.5|2032.3|2024.3|2032.5|2026.1|2027.6|2022.7|6
1770270050000|2026-02-05 05:40:50|2032.4|2024.4|2036.8|2028.8|2038.1|2033.6|2032.4|2024.4|18
1770270060000|2026-02-05 05:41:00|2036.4|2028.4|2037.7|2029.7|2038|2030|2035.9|2027.9|4
1770270070000|2026-02-05 05:41:10|2038|2030|2041.1|2033.1|2041.1|2035.9|2036.5|2029.7|7
1770270080000|2026-02-05 05:41:20|2041.7|2033.7|2041.9|2033.9|2042.8|2034.8|2040.6|2032.6|1
1770270090000|2026-02-05 05:41:30|2041.8|2033.8|2044.8|2036.8|2044.8|2036.8|2041.2|2033.2|4
1770270100000|2026-02-05 05:41:40|2044.9|2036.9|2044.1|2036.1|2045.2|2037.2|2043.6|2035.6|3
1770270110000|2026-02-05 05:41:50|2044.7|2036.7|2042.5|2034.5|2044.8|2036.8|2042.5|2034.5|2
1770270120000|2026-02-05 05:42:00|2042.4|2034.4|2043.5|2035.5|2044.4|2036.4|2042.1|2034.1|0
1770270130000|2026-02-05 05:42:10|2043.9|2035.9|2042.3|2034.3|2044|2039.4|2040.9|2034.1|4
1770270140000|2026-02-05 05:42:20|2042.1|2034.1|2042.9|2034.9|2043.4|2039.6|2041.1|2034.1|1
1770270150000|2026-02-05 05:42:30|2042.8|2034.8|2042.6|2034.6|2042.9|2034.9|2041.2|2033.2|0
1770270160000|2026-02-05 05:42:40|2042.4|2034.4|2043.6|2035.6|2043.8|2035.8|2042.3|2034.3|0
1770270170000|2026-02-05 05:42:50|2043|2035|2045|2037|2045.1|2037.1|2043|2035|4
1770270180000|2026-02-05 05:43:00|2045.1|2037.1|2046.7|2038.7|2047|2039|2045.1|2037.1|2
1770270190000|2026-02-05 05:43:10|2047.1|2039.1|2046.9|2038.9|2047.9|2039.9|2046.9|2038.9|1
1770270200000|2026-02-05 05:43:20|2047.1|2039.1|2049.9|2041.9|2049.9|2041.9|2046.2|2038.2|4
1770270210000|2026-02-05 05:43:30|2050.1|2042.1|2053|2045|2053.5|2045.5|2049.3|2041.3|7
1770270220000|2026-02-05 05:43:40|2052.9|2044.9|2052.6|2044.6|2053.4|2045.4|2051.9|2043.9|9
1770270230000|2026-02-05 05:43:50|2052.5|2044.5|2053.7|2045.7|2054.1|2046.1|2052.5|2044.5|3
1770270240000|2026-02-05 05:44:00|2053.6|2045.6|2046.5|2038.5|2053.6|2045.6|2046.2|2038.2|7
1770270250000|2026-02-05 05:44:10|2046.7|2038.7|2047.9|2039.9|2048|2042.7|2044.2|2038.1|4
1770270260000|2026-02-05 05:44:20|2048|2040|2046.5|2038.5|2048.3|2040.3|2046.5|2038.5|1
1770270270000|2026-02-05 05:44:30|2045.9|2037.9|2046.5|2038.5|2047.4|2039.4|2045.9|2037.9|1
1770270280000|2026-02-05 05:44:40|2046.6|2038.6|2045|2037|2047.1|2039.1|2045|2037|0
1770270290000|2026-02-05 05:44:50|2044.7|2036.7|2044.3|2036.3|2045.4|2037.4|2044.3|2036.3|2
1770270300000|2026-02-05 05:45:00|2044.5|2036.5|2047.8|2039.8|2047.8|2042.3|2043.8|2036.5|7
1770270310000|2026-02-05 05:45:10|2048|2040|2051.3|2043.3|2051.3|2043.6|2045.1|2039.7|3
1770270320000|2026-02-05 05:45:20|2051.8|2043.8|2055.4|2047.4|2055.4|2047.4|2051.8|2043.8|5
1770270330000|2026-02-05 05:45:30|2055.3|2047.3|2054.2|2046.2|2055.7|2051.3|2052.8|2045.5|4
1770270340000|2026-02-05 05:45:40|2054.7|2046.7|2056.2|2048.2|2056.2|2048.2|2054.7|2046.7|4
1770270350000|2026-02-05 05:45:50|2056.8|2048.8|2055.8|2047.8|2057|2052.1|2053.6|2047.8|8
1770270360000|2026-02-05 05:46:00|2055.7|2047.7|2057.6|2049.6|2057.6|2049.6|2053.4|2045.4|6
1770270370000|2026-02-05 05:46:10|2057.5|2049.5|2060.5|2052.5|2060.6|2052.6|2057.3|2049.3|7
1770270380000|2026-02-05 05:46:20|2060.4|2052.4|2055.7|2047.7|2060.5|2052.5|2055.5|2047.5|6
1770270390000|2026-02-05 05:46:30|2055.8|2047.8|2054.2|2046.2|2056|2048|2054.2|2046.2|1
1770270400000|2026-02-05 05:46:40|2054|2046|2051.6|2050.1|2055.2|2050.1|2051.6|2044.2|0
1770270410000|2026-02-05 05:46:50|2051.4|2049.9|2055.1|2047.1|2056|2049.9|2051.4|2045.2|3
1770270420000|2026-02-05 05:47:00|2055.5|2047.5|2051.9|2043.9|2056.2|2051.2|2051.9|2043.9|4
1770270430000|2026-02-05 05:47:10|2052.1|2044.1|2051.1|2043.1|2052.9|2044.9|2051.1|2043.1|6
1770270440000|2026-02-05 05:47:20|2050.2|2042.2|2049.1|2041.1|2050.5|2042.5|2048.9|2040.9|0
1770270450000|2026-02-05 05:47:30|2048.9|2040.9|2048.2|2040.2|2048.9|2040.9|2047.4|2039.4|0
1770270460000|2026-02-05 05:47:40|2048.4|2040.4|2048|2040|2048.6|2040.6|2047|2039|2
1770270470000|2026-02-05 05:47:50|2047.7|2039.7|2046.6|2038.6|2048.1|2040.1|2046.5|2038.5|3
1770270480000|2026-02-05 05:48:00|2046.7|2038.7|2049.8|2041.8|2050.4|2042.4|2046.7|2038.7|4
1770270490000|2026-02-05 05:48:10|2050.3|2042.3|2050.3|2042.3|2050.5|2042.5|2049.6|2041.6|1
1770270500000|2026-02-05 05:48:20|2051|2043|2051.1|2043.1|2051.6|2043.6|2051|2043|0
1770270510000|2026-02-05 05:48:30|2051.2|2043.2|2050.6|2042.6|2051.5|2043.5|2050.3|2042.3|3
1770270520000|2026-02-05 05:48:40|2050.7|2042.7|2052.3|2044.3|2052.8|2044.8|2050.5|2042.5|4
1770270530000|2026-02-05 05:48:50|2052.7|2044.7|2053.2|2045.2|2054.9|2046.9|2052.7|2044.7|2
1770270540000|2026-02-05 05:49:00|2053.1|2045.1|2050.6|2042.6|2053.1|2045.1|2050.6|2042.6|0
1770270550000|2026-02-05 05:49:10|2050.7|2042.7|2051.1|2043.1|2051.1|2043.1|2050.7|2042.7|2
1770270560000|2026-02-05 05:49:20|2050.9|2042.9|2053.4|2045.4|2054.7|2046.7|2050.9|2042.9|4
1770270570000|2026-02-05 05:49:30|2053.7|2045.7|2052.1|2044.1|2055.2|2050|2051.5|2043.8|4
1770270580000|2026-02-05 05:49:40|2052.9|2044.9|2051.8|2043.8|2054.2|2048.1|2049.6|2043.6|7
1770270590000|2026-02-05 05:49:50|2051.4|2043.4|2051.9|2043.9|2053.5|2045.5|2050.7|2042.7|4
1770270600000|2026-02-05 05:50:00|2051.8|2043.8|2047.2|2045.7|2051.9|2045.7|2047.2|2042.5|1
1770270610000|2026-02-05 05:50:10|2047|2045.5|2049|2041|2049.2|2045.5|2047|2039.7|2
1770270620000|2026-02-05 05:50:20|2048.7|2040.7|2050.2|2042.2|2050.2|2042.2|2048.1|2040.1|3
1770270630000|2026-02-05 05:50:30|2050.1|2042.1|2049|2041|2050.4|2044.6|2046.1|2041|2
1770270640000|2026-02-05 05:50:40|2049.1|2041.1|2051|2043|2051.2|2043.2|2049.1|2041.1|1
1770270650000|2026-02-05 05:50:50|2050.6|2042.6|2052.1|2044.1|2052.2|2044.2|2050.3|2042.3|1
1770270660000|2026-02-05 05:51:00|2051.6|2043.6|2052.8|2044.8|2054|2048.1|2049.6|2042.8|5
1770270670000|2026-02-05 05:51:10|2052.7|2044.7|2050|2042|2053.6|2045.6|2049.5|2041.5|3
1770270680000|2026-02-05 05:51:20|2050.3|2042.3|2050|2042|2051|2043|2050|2042|0
1770270690000|2026-02-05 05:51:30|2050.3|2042.3|2051|2043|2051.8|2043.8|2049.3|2041.3|15
1770270700000|2026-02-05 05:51:40|2051.2|2043.2|2054.2|2046.2|2055.2|2047.2|2051.1|2043.1|4
1770270710000|2026-02-05 05:51:50|2054|2046|2055.1|2047.1|2055.3|2047.3|2054|2046|4
1770270720000|2026-02-05 05:52:00|2055.2|2047.2|2057.6|2049.6|2057.6|2049.6|2055.2|2047.2|0
1770270730000|2026-02-05 05:52:10|2057.1|2049.1|2056.8|2048.8|2057.5|2049.5|2056.7|2048.7|0
1770270740000|2026-02-05 05:52:20|2056.9|2048.9|2056.4|2048.4|2057.7|2049.7|2056.4|2048.4|0
1770270750000|2026-02-05 05:52:30|2056.5|2048.5|2055.1|2047.1|2056.8|2048.8|2055.1|2047.1|0
1770270760000|2026-02-05 05:52:40|2055.5|2047.5|2055.2|2047.2|2055.7|2047.7|2053.6|2045.6|2
1770270770000|2026-02-05 05:52:50|2055|2047|2059.4|2051.4|2060.2|2052.2|2054|2046|2
1770270780000|2026-02-05 05:53:00|2059.2|2051.2|2061.1|2053.1|2062|2054|2059.2|2051.2|3
1770270790000|2026-02-05 05:53:10|2061.2|2053.2|2061.3|2053.3|2061.7|2053.7|2061.2|2053.2|5
1770270800000|2026-02-05 05:53:20|2061.4|2053.4|2063.6|2055.6|2064.2|2058.2|2059.7|2053.1|9
1770270810000|2026-02-05 05:53:30|2064.3|2056.3|2064.2|2056.2|2064.4|2056.4|2064.1|2056.1|2
1770270820000|2026-02-05 05:53:40|2061.5|2060|2065.5|2057.5|2066.5|2060.1|2061.5|2057.5|2
1770270830000|2026-02-05 05:53:50|2065.4|2057.4|2066.1|2058.1|2066.2|2060.5|2062|2055.9|8
1770270840000|2026-02-05 05:54:00|2066.7|2058.7|2063.5|2055.5|2066.9|2058.9|2062.8|2054.8|3
1770270850000|2026-02-05 05:54:10|2063.2|2055.2|2064.9|2056.9|2064.9|2056.9|2062.1|2054.1|12
1770270860000|2026-02-05 05:54:20|2064.8|2056.8|2062.8|2054.8|2064.8|2056.8|2061.6|2053.6|3
1770270870000|2026-02-05 05:54:30|2062.7|2054.7|2062.4|2054.4|2063|2055|2061.4|2053.4|0
1770270880000|2026-02-05 05:54:40|2062.5|2054.5|2062.3|2054.3|2062.5|2054.5|2061.6|2053.6|5
1770270890000|2026-02-05 05:54:50|2062.7|2054.7|2065.5|2057.5|2066|2058|2062.3|2054.3|13
1770270900000|2026-02-05 05:55:00|2065.6|2057.6|2063.2|2055.2|2065.7|2057.7|2063.2|2055.2|7
1770270910000|2026-02-05 05:55:10|2063.4|2055.4|2062.4|2054.4|2063.6|2055.6|2062|2054|1
1770270920000|2026-02-05 05:55:20|2061.1|2053.1|2062.2|2054.2|2062.7|2054.7|2061.1|2053.1|0
1770270930000|2026-02-05 05:55:30|2062|2054|2061.7|2053.7|2062.4|2054.4|2061.7|2053.7|0
1770270940000|2026-02-05 05:55:40|2061.4|2053.4|2060.8|2052.8|2061.4|2053.4|2060.8|2052.8|1
1770270950000|2026-02-05 05:55:50|2060.9|2052.9|2061.3|2053.3|2061.3|2053.3|2060.8|2052.8|0
1770270960000|2026-02-05 05:56:00|2061.2|2053.2|2060.8|2052.8|2061.3|2056.8|2058.2|2052.8|3
1770270970000|2026-02-05 05:56:10|2060.7|2052.7|2061.2|2053.2|2061.2|2053.2|2060.7|2052.7|0
1770270980000|2026-02-05 05:56:20|2061.1|2053.1|2058.8|2050.8|2061.2|2056.6|2058.1|2050.8|7
1770270990000|2026-02-05 05:56:30|2058.5|2050.5|2057.5|2049.5|2059|2051|2057.5|2049.5|3
1770271000000|2026-02-05 05:56:40|2057.2|2049.2|2057.6|2049.6|2058|2050|2057.1|2049.1|1
1770271010000|2026-02-05 05:56:50|2057.9|2049.9|2056.8|2048.8|2058|2050|2056.8|2048.8|0
1770271020000|2026-02-05 05:57:00|2056.9|2048.9|2057.1|2049.1|2058.9|2050.9|2056.9|2048.9|9
1770271030000|2026-02-05 05:57:10|2057.9|2049.9|2057.5|2049.5|2058.2|2050.2|2057.1|2049.1|0
1770271040000|2026-02-05 05:57:20|2057.4|2049.4|2058.3|2050.3|2058.3|2052.2|2053.7|2049.2|1
1770271050000|2026-02-05 05:57:30|2058.1|2050.1|2057.1|2049.1|2058.1|2053|2054.3|2049|3
1770271060000|2026-02-05 05:57:40|2057.3|2049.3|2056.8|2048.8|2057.4|2049.4|2056.6|2048.6|0
1770271070000|2026-02-05 05:57:50|2057|2049|2055.9|2047.9|2057.2|2049.2|2054.6|2046.6|3
1770271080000|2026-02-05 05:58:00|2055.8|2047.8|2058.2|2050.2|2058.3|2050.3|2055.8|2047.8|1
1770271090000|2026-02-05 05:58:10|2058.3|2050.3|2058.4|2050.4|2058.5|2050.5|2057.2|2049.2|3
1770271100000|2026-02-05 05:58:20|2058.5|2050.5|2058.4|2050.4|2058.5|2050.5|2057.8|2049.8|0
1770271110000|2026-02-05 05:58:30|2058.2|2050.2|2059.4|2051.4|2059.5|2051.5|2058.2|2050.2|0
1770271120000|2026-02-05 05:58:40|2059.5|2051.5|2059.8|2051.8|2059.9|2051.9|2059.5|2051.5|1
1770271130000|2026-02-05 05:58:50|2059.7|2051.7|2058.5|2050.5|2059.8|2051.8|2058.4|2050.4|3
1770271140000|2026-02-05 05:59:00|2058.4|2050.4|2053.4|2045.4|2058.4|2050.4|2053.1|2045.1|2
1770271150000|2026-02-05 05:59:10|2053.5|2045.5|2054.2|2046.2|2055.3|2049.8|2051.3|2045.1|2
1770271160000|2026-02-05 05:59:20|2054.3|2046.3|2055.7|2047.7|2056.5|2048.5|2054|2046|1
1770271170000|2026-02-05 05:59:30|2055.8|2047.8|2057.4|2049.4|2057.8|2049.8|2054.9|2046.9|3
1770271180000|2026-02-05 05:59:40|2057.2|2049.2|2057.7|2049.7|2057.7|2049.7|2057.2|2049.2|0
1770271190000|2026-02-05 05:59:50|2057.6|2049.6|2057.7|2049.7|2057.9|2049.9|2057.5|2049.5|0
1770271200000|2026-02-05 06:00:00|2057.8|2049.8|2058.3|2050.3|2059|2051|2057.7|2049.7|2
1770271210000|2026-02-05 06:00:10|2058.1|2050.1|2056.1|2048.1|2058.1|2050.1|2055.8|2047.8|5
1770271220000|2026-02-05 06:00:20|2055.9|2047.9|2056.1|2048.1|2056.4|2048.4|2055.9|2047.9|0
1770271230000|2026-02-05 06:00:30|2056|2048|2057.7|2049.7|2057.7|2049.7|2056|2048|0
1770271240000|2026-02-05 06:00:40|2057.6|2049.6|2056.1|2048.1|2058.1|2050.1|2056.1|2048.1|4
1770271250000|2026-02-05 06:00:50|2056.3|2048.3|2056.4|2048.4|2056.9|2048.9|2056|2048|0
1770271260000|2026-02-05 06:01:00|2056.5|2048.5|2053.9|2045.9|2056.5|2048.5|2053.9|2045.9|1
1770271270000|2026-02-05 06:01:10|2054|2046|2054.9|2046.9|2055.3|2047.3|2053.9|2045.9|0
1770271280000|2026-02-05 06:01:20|2055|2047|2053.8|2045.8|2055|2047|2053.6|2045.6|1
1770271290000|2026-02-05 06:01:30|2053.7|2045.7|2051|2043|2054.2|2048.7|2049.9|2042.9|3
1770271300000|2026-02-05 06:01:40|2050.8|2042.8|2049.7|2041.7|2051.1|2043.1|2049.4|2041.4|0
1770271310000|2026-02-05 06:01:50|2049.5|2041.5|2047.3|2039.3|2049.5|2041.5|2047.3|2039.3|2
1770271320000|2026-02-05 06:02:00|2047.1|2039.1|2043.4|2041.9|2048.1|2041.9|2043.3|2038.9|11
1770271330000|2026-02-05 06:02:10|2047|2039|2047.3|2039.3|2047.7|2039.7|2046.9|2038.9|3
1770271340000|2026-02-05 06:02:20|2047.2|2039.2|2048.3|2040.3|2048.4|2040.4|2047.2|2039.2|0
1770271350000|2026-02-05 06:02:30|2048.6|2040.6|2051.7|2043.7|2051.7|2043.7|2048.6|2040.6|1
1770271360000|2026-02-05 06:02:40|2051.8|2043.8|2052.7|2044.7|2052.7|2044.7|2051.4|2043.4|0
1770271370000|2026-02-05 06:02:50|2052.8|2044.8|2055.8|2047.8|2055.9|2047.9|2052.8|2044.8|1
1770271380000|2026-02-05 06:03:00|2055.9|2047.9|2057.9|2049.9|2057.9|2049.9|2055.5|2047.5|6
1770271390000|2026-02-05 06:03:10|2058.1|2050.1|2058.2|2050.2|2058.5|2050.5|2057.8|2049.8|0
1770271400000|2026-02-05 06:03:20|2058.1|2050.1|2058|2050|2058.7|2054.6|2056.1|2050|3
1770271410000|2026-02-05 06:03:30|2058.3|2050.3|2060.8|2052.8|2061.2|2053.2|2058.3|2050.3|5
1770271420000|2026-02-05 06:03:40|2060.3|2052.3|2058.5|2050.5|2061|2056.5|2056.4|2050.5|3
1770271430000|2026-02-05 06:03:50|2058.7|2050.7|2059.2|2051.2|2059.6|2051.6|2057.2|2049.2|2
1770271440000|2026-02-05 06:04:00|2059|2051|2058.4|2050.4|2059|2051|2058.2|2050.2|0
1770271450000|2026-02-05 06:04:10|2058.3|2050.3|2059.9|2051.9|2060|2052|2057.7|2049.7|0
1770271460000|2026-02-05 06:04:20|2060.1|2052.1|2059.8|2051.8|2060.2|2052.2|2059.2|2051.2|0
1770271470000|2026-02-05 06:04:30|2059.7|2051.7|2059.2|2051.2|2059.8|2051.8|2059.2|2051.2|0
1770271480000|2026-02-05 06:04:40|2059|2051|2059.2|2051.2|2060|2052|2059|2051|0
1770271490000|2026-02-05 06:04:50|2059.3|2051.3|2059.1|2051.1|2059.3|2051.3|2059.1|2051.1|0
1770271500000|2026-02-05 06:05:00|2059.2|2051.2|2060.3|2052.3|2060.3|2052.3|2059.2|2051.2|0
1770271510000|2026-02-05 06:05:10|2060.5|2052.5|2062.5|2054.5|2062.8|2054.8|2060.2|2052.2|2
1770271520000|2026-02-05 06:05:20|2062|2054|2061.3|2053.3|2062|2054|2060.8|2052.8|0
1770271530000|2026-02-05 06:05:30|2061.1|2053.1|2060.6|2052.6|2061.1|2053.1|2060.2|2052.2|0
1770271540000|2026-02-05 06:05:40|2061.3|2053.3|2060.2|2052.2|2061.5|2053.5|2060.2|2052.2|0
1770271550000|2026-02-05 06:05:50|2060.3|2052.3|2060.2|2052.2|2060.3|2052.3|2058|2050|0
1770271560000|2026-02-05 06:06:00|2060.1|2052.1|2058.6|2050.6|2060.4|2052.4|2056.2|2048.2|2
1770271570000|2026-02-05 06:06:10|2058.5|2050.5|2060|2052|2060.5|2052.5|2058.5|2050.5|3
1770271580000|2026-02-05 06:06:20|2060.1|2052.1|2063|2055|2065.3|2057.3|2060.1|2052.1|6
1770271590000|2026-02-05 06:06:30|2062.7|2054.7|2061.9|2053.9|2063.4|2055.4|2061.6|2053.6|2
1770271600000|2026-02-05 06:06:40|2062|2054|2065.6|2057.6|2066.1|2058.1|2062|2054|2
1770271610000|2026-02-05 06:06:50|2065.7|2057.7|2065.6|2057.6|2065.8|2057.8|2065.2|2057.2|0
1770271620000|2026-02-05 06:07:00|2065.8|2057.8|2066.3|2058.3|2066.6|2058.6|2065.8|2057.8|0
1770271630000|2026-02-05 06:07:10|2066.4|2058.4|2070.2|2062.2|2070.2|2064.6|2066.1|2058.2|3
1770271640000|2026-02-05 06:07:20|2070.5|2062.5|2077.9|2069.9|2078|2070|2068.1|2062|8
1770271650000|2026-02-05 06:07:30|2079.9|2071.9|2082.2|2074.2|2082.2|2078.1|2077.4|2071.9|6
1770271660000|2026-02-05 06:07:40|2082.4|2074.4|2082.3|2074.3|2082.5|2074.5|2079.2|2071.2|4
1770271670000|2026-02-05 06:07:50|2081.5|2073.5|2084.3|2076.3|2084.5|2076.5|2081.5|2073.5|6
1770271680000|2026-02-05 06:08:00|2084.1|2076.1|2080.5|2072.5|2084.6|2076.6|2080.5|2072.5|11
1770271690000|2026-02-05 06:08:10|2080.4|2072.4|2079.8|2071.8|2080.4|2072.4|2079.3|2071.3|3
1770271700000|2026-02-05 06:08:20|2079.6|2071.6|2084.5|2076.5|2084.8|2076.8|2077|2071.2|10
1770271710000|2026-02-05 06:08:30|2084.4|2076.4|2088|2080|2088.5|2080.5|2084.4|2076.4|10
1770271720000|2026-02-05 06:08:40|2087.9|2079.9|2085.8|2077.8|2087.9|2079.9|2085.7|2077.7|0
1770271730000|2026-02-05 06:08:50|2085.7|2077.7|2085.6|2077.6|2086.8|2078.8|2085.5|2077.5|0
1770271740000|2026-02-05 06:09:00|2085.8|2077.8|2085.7|2077.7|2086.2|2078.2|2085.7|2077.7|0
1770271750000|2026-02-05 06:09:10|2085.6|2077.6|2085.5|2077.5|2085.8|2077.8|2085.3|2077.3|3
1770271760000|2026-02-05 06:09:20|2085.6|2077.6|2086.5|2078.5|2086.5|2081.3|2082.7|2077.6|3
1770271770000|2026-02-05 06:09:30|2086.6|2078.6|2085.6|2077.6|2087.1|2079.1|2085.6|2077.6|3
1770271780000|2026-02-05 06:09:40|2085.5|2077.5|2089.5|2081.5|2089.5|2082.8|2084.3|2077.4|6
1770271790000|2026-02-05 06:09:50|2090.7|2082.7|2090.1|2082.1|2090.9|2082.9|2088.8|2080.8|22
1770271800000|2026-02-05 06:10:00|2090.2|2082.2|2088.3|2080.3|2090.4|2082.4|2087.8|2079.8|11
1770271810000|2026-02-05 06:10:10|2088.2|2080.2|2088.2|2080.2|2088.2|2080.2|2087.1|2079.1|0
1770271820000|2026-02-05 06:10:20|2088.3|2080.3|2089.6|2081.6|2090.4|2085.9|2087.4|2080.3|2
1770271830000|2026-02-05 06:10:30|2089.7|2081.7|2090.7|2082.7|2091|2085.9|2087.4|2081.7|2
1770271840000|2026-02-05 06:10:40|2090.1|2082.1|2089.5|2081.5|2090.8|2082.8|2089.1|2081.1|1
1770271850000|2026-02-05 06:10:50|2089.6|2081.6|2089.5|2081.5|2090|2082|2088.3|2080.3|4
1770271860000|2026-02-05 06:11:00|2089.4|2081.4|2087.9|2079.9|2089.4|2081.4|2085.4|2077.4|7
1770271870000|2026-02-05 06:11:10|2088.1|2080.1|2088.4|2080.4|2089|2081|2086.6|2078.6|2
1770271880000|2026-02-05 06:11:20|2088.3|2080.3|2087.3|2079.3|2088.3|2082.3|2083.3|2078.9|4
1770271890000|2026-02-05 06:11:30|2087.4|2079.4|2087.3|2079.3|2087.6|2079.6|2087.1|2079.1|0
1770271900000|2026-02-05 06:11:40|2087.4|2079.4|2087.8|2079.8|2089|2081|2087.4|2079.4|1
1770271910000|2026-02-05 06:11:50|2087.7|2079.7|2088.4|2080.4|2088.4|2080.4|2087.6|2079.6|1
1770271920000|2026-02-05 06:12:00|2088.3|2080.3|2087.7|2079.7|2088.3|2080.3|2086.9|2078.9|0
1770271930000|2026-02-05 06:12:10|2087.6|2079.6|2087.4|2079.4|2087.7|2079.7|2087.3|2079.3|0
1770271940000|2026-02-05 06:12:20|2087.5|2079.5|2087.4|2079.4|2087.5|2079.5|2087.4|2079.4|0
1770271950000|2026-02-05 06:12:30|2087.5|2079.5|2088.6|2080.6|2089|2081|2087.5|2079.5|4
1770271960000|2026-02-05 06:12:40|2088.7|2080.7|2088.9|2080.9|2088.9|2080.9|2088.4|2080.4|2
1770271970000|2026-02-05 06:12:50|2088.8|2080.8|2088.5|2080.5|2089|2083.8|2085.3|2080.4|2
1770271980000|2026-02-05 06:13:00|2085.3|2083.8|2090|2082|2090|2083.8|2085.2|2079.7|8
1770271990000|2026-02-05 06:13:10|2090.8|2082.8|2090.6|2082.6|2091.1|2083.1|2090.3|2082.3|3
1770272000000|2026-02-05 06:13:20|2090.5|2082.5|2090.9|2082.9|2091.1|2083.1|2090.5|2082.5|6
1770272010000|2026-02-05 06:13:30|2090.6|2082.6|2090|2082|2090.8|2082.8|2088.1|2080.1|6
1770272020000|2026-02-05 06:13:40|2089.8|2081.8|2090|2082|2090|2082|2089|2081|0
1770272030000|2026-02-05 06:13:50|2090.2|2082.2|2089.6|2081.6|2090.2|2082.2|2089.6|2081.6|0
1770272040000|2026-02-05 06:14:00|2089.5|2081.5|2087.1|2079.1|2089.5|2081.5|2086.7|2078.7|1
1770272050000|2026-02-05 06:14:10|2086.9|2078.9|2085.7|2077.7|2087.3|2079.3|2083.5|2075.5|5
1770272060000|2026-02-05 06:14:20|2085.4|2077.4|2086.2|2078.2|2086.2|2078.2|2085.3|2077.3|0
1770272070000|2026-02-05 06:14:30|2086.4|2078.4|2080.6|2072.6|2086.5|2078.5|2080.3|2072.3|10
1770272080000|2026-02-05 06:14:40|2080.2|2072.2|2077.1|2069.1|2080.9|2072.9|2076.6|2068.6|14
1770272090000|2026-02-05 06:14:50|2077.2|2069.2|2077.9|2069.9|2077.9|2069.9|2077.1|2069.1|0
1770272100000|2026-02-05 06:15:00|2077.7|2069.7|2076.7|2068.7|2080.6|2072.6|2076.7|2068.7|4
1770272110000|2026-02-05 06:15:10|2077.3|2069.3|2074.2|2066.2|2077.3|2069.3|2073.1|2065.1|4
1770272120000|2026-02-05 06:15:20|2074.1|2066.1|2072|2064|2074.1|2066.1|2070.2|2062.2|11
1770272130000|2026-02-05 06:15:30|2071.9|2063.9|2072.1|2064.1|2073.8|2065.8|2071.4|2063.4|6
1770272140000|2026-02-05 06:15:40|2072|2064|2070.2|2062.2|2072|2064|2070|2062|2
1770272150000|2026-02-05 06:15:50|2070.1|2062.1|2070.9|2062.9|2071.4|2063.4|2069.9|2061.9|6
1770272160000|2026-02-05 06:16:00|2070.5|2062.5|2070.3|2062.3|2071.5|2063.5|2070.2|2062.2|2
1770272170000|2026-02-05 06:16:10|2070.4|2062.4|2069.9|2061.9|2070.4|2062.4|2069.6|2061.6|0
1770272180000|2026-02-05 06:16:20|2069.8|2061.8|2068.9|2060.9|2070.5|2064.7|2066.2|2060.3|1
1770272190000|2026-02-05 06:16:30|2069.1|2061.1|2071.2|2063.2|2072.2|2064.2|2069.1|2061.1|15
1770272200000|2026-02-05 06:16:40|2073.1|2065.1|2073.2|2065.2|2075.5|2067.5|2073.1|2065.1|5
1770272210000|2026-02-05 06:16:50|2073|2065|2073.2|2065.2|2073.9|2069.9|2071.4|2065|2
1770272220000|2026-02-05 06:17:00|2073.3|2065.3|2072|2064|2075.6|2067.6|2071.8|2063.8|5
1770272230000|2026-02-05 06:17:10|2071.8|2063.8|2070.7|2062.7|2072.1|2064.1|2070.3|2062.3|0
1770272240000|2026-02-05 06:17:20|2071.2|2063.2|2070.7|2062.7|2071.4|2063.4|2070.2|2062.2|1
1770272250000|2026-02-05 06:17:30|2070.8|2062.8|2070.8|2062.8|2071|2063|2070.8|2062.8|0
1770272260000|2026-02-05 06:17:40|2070.7|2062.7|2070.3|2062.3|2070.8|2062.8|2070.3|2062.3|0
1770272270000|2026-02-05 06:17:50|2070.4|2062.4|2070.7|2062.7|2070.9|2066.2|2067.7|2061.9|5
1770272280000|2026-02-05 06:18:00|2070.5|2062.5|2069.4|2061.4|2072.2|2064.2|2069.3|2061.3|4
1770272290000|2026-02-05 06:18:10|2069.7|2061.7|2067.1|2065.6|2069.8|2065.6|2067|2061.6|1
1770272300000|2026-02-05 06:18:20|2067.2|2065.7|2076.1|2068.1|2077.5|2069.5|2067.2|2063.9|5
1770272310000|2026-02-05 06:18:30|2076|2068|2077.9|2069.9|2078.5|2070.5|2076|2068|4
1770272320000|2026-02-05 06:18:40|2078.3|2070.3|2078.9|2070.9|2078.9|2070.9|2078|2070|4
1770272330000|2026-02-05 06:18:50|2076.2|2074.7|2080.1|2072.1|2080.2|2075.1|2076.2|2071.1|2
1770272340000|2026-02-05 06:19:00|2080|2072|2077.7|2069.7|2080.2|2072.5|2073.8|2069.7|3
1770272350000|2026-02-05 06:19:10|2077.8|2069.8|2080.2|2072.2|2081.9|2073.9|2077.7|2069.7|3
1770272360000|2026-02-05 06:19:20|2080.3|2072.3|2079|2071|2080.9|2072.9|2079|2071|4
1770272370000|2026-02-05 06:19:30|2078.8|2070.8|2080.5|2072.5|2080.5|2072.5|2078.8|2070.8|0
1770272380000|2026-02-05 06:19:40|2080.4|2072.4|2077.9|2069.9|2080.4|2072.4|2077.9|2069.9|1
1770272390000|2026-02-05 06:19:50|2077.8|2069.8|2077.2|2069.2|2077.9|2069.9|2076|2068|1
1770272400000|2026-02-05 06:20:00|2076.1|2068.1|2076.3|2068.3|2076.3|2068.3|2075.5|2067.5|2
1770272410000|2026-02-05 06:20:10|2073.9|2072.4|2075.9|2067.9|2076.2|2072.4|2073.9|2067.4|1
1770272420000|2026-02-05 06:20:20|2075.5|2067.5|2078.2|2070.2|2078.4|2070.4|2075.5|2067.5|2
1770272430000|2026-02-05 06:20:30|2078|2070|2075|2067|2078|2070|2075|2067|2
1770272440000|2026-02-05 06:20:40|2074.8|2066.8|2075.5|2067.5|2076.6|2068.6|2074.8|2066.8|1
1770272450000|2026-02-05 06:20:50|2075.4|2067.4|2077.2|2069.2|2077.2|2069.2|2075.4|2067.4|0
1770272460000|2026-02-05 06:21:00|2077.3|2069.3|2081|2073|2081.1|2073.1|2077.3|2069.3|3
1770272470000|2026-02-05 06:21:10|2081.3|2073.3|2081.3|2073.3|2081.8|2074.7|2076.2|2070.8|7
1770272480000|2026-02-05 06:21:20|2081.4|2073.4|2076.4|2068.4|2081.4|2073.4|2076.4|2068.4|5
1770272490000|2026-02-05 06:21:30|2076.2|2068.2|2075.7|2067.7|2077.1|2069.1|2075.2|2067.2|0
1770272500000|2026-02-05 06:21:40|2075.9|2067.9|2074.8|2066.8|2076.1|2069.6|2071.1|2066.5|6
1770272510000|2026-02-05 06:21:50|2075.8|2067.8|2076.3|2068.3|2076.8|2068.8|2075.8|2067.8|2
1770272520000|2026-02-05 06:22:00|2076.4|2068.4|2076.6|2068.6|2077.4|2069.4|2075.2|2067.2|5
1770272530000|2026-02-05 06:22:10|2076.5|2068.5|2077.2|2069.2|2077.4|2069.4|2076.5|2068.5|4
1770272540000|2026-02-05 06:22:20|2077.6|2069.6|2077.9|2069.9|2077.9|2069.9|2077.4|2069.4|0
1770272550000|2026-02-05 06:22:30|2078|2070|2078.1|2070.1|2078.6|2070.6|2077.6|2069.6|0
1770272560000|2026-02-05 06:22:40|2078|2070|2079.8|2071.8|2079.8|2071.8|2077.8|2069.8|2
1770272570000|2026-02-05 06:22:50|2079.1|2071.1|2079.8|2071.8|2079.8|2071.8|2079.1|2071.1|0
1770272580000|2026-02-05 06:23:00|2076.8|2075.3|2081.6|2073.6|2082|2075.3|2076.8|2072.3|2
1770272590000|2026-02-05 06:23:10|2080.6|2072.6|2075.9|2067.9|2080.8|2072.8|2075.9|2067.9|3
1770272600000|2026-02-05 06:23:20|2075.7|2067.7|2074.2|2066.2|2076|2068|2073.2|2065.2|2
1770272610000|2026-02-05 06:23:30|2073.9|2065.9|2073.5|2065.5|2075.1|2069.2|2070.7|2065.1|2
1770272620000|2026-02-05 06:23:40|2073.3|2065.3|2074.3|2066.3|2074.3|2068.2|2069.7|2064.2|2
1770272630000|2026-02-05 06:23:50|2075.1|2067.1|2074.8|2066.8|2075.7|2067.7|2074.5|2066.5|1
1770272640000|2026-02-05 06:24:00|2074.9|2066.9|2075.7|2067.7|2075.8|2069.2|2070.7|2066.8|4
1770272650000|2026-02-05 06:24:10|2075.6|2067.6|2073.8|2065.8|2075.7|2067.7|2073.8|2065.8|0
1770272660000|2026-02-05 06:24:20|2073.9|2065.9|2075.7|2067.7|2076|2068|2073.9|2065.9|1
1770272670000|2026-02-05 06:24:30|2075.8|2067.8|2074.9|2066.9|2076.6|2068.6|2074.9|2066.9|0
1770272680000|2026-02-05 06:24:40|2075|2067|2074.1|2066.1|2075|2067|2074.1|2066.1|1
1770272690000|2026-02-05 06:24:50|2074.2|2066.2|2070.5|2062.5|2074.2|2066.2|2070.2|2062.2|4
1770272700000|2026-02-05 06:25:00|2070.7|2062.7|2070.6|2062.6|2071.8|2063.8|2070.4|2062.4|2
1770272710000|2026-02-05 06:25:10|2070.5|2062.5|2069.5|2061.5|2070.6|2062.6|2068.8|2060.8|1
1770272720000|2026-02-05 06:25:20|2069.6|2061.6|2075.5|2067.5|2075.5|2067.5|2069.6|2061.6|1
1770272730000|2026-02-05 06:25:30|2075.2|2067.2|2076.1|2068.1|2077.1|2069.1|2074.8|2066.8|2
1770272740000|2026-02-05 06:25:40|2075.9|2067.9|2078.5|2070.5|2078.8|2070.8|2075.5|2067.5|4
1770272750000|2026-02-05 06:25:50|2078.4|2070.4|2079|2071|2079.4|2071.4|2078.4|2070.4|0
1770272760000|2026-02-05 06:26:00|2079.2|2071.2|2081.1|2073.1|2081.6|2073.6|2079.2|2071.2|1
1770272770000|2026-02-05 06:26:10|2081|2073|2080.3|2072.3|2081.8|2073.8|2080.2|2072.2|1
1770272780000|2026-02-05 06:26:20|2078.1|2076.6|2079.6|2071.6|2079.9|2076.6|2078.1|2071.3|1
1770272790000|2026-02-05 06:26:30|2079.5|2071.5|2083.2|2075.2|2083.3|2075.3|2079.5|2071.5|4
1770272800000|2026-02-05 06:26:40|2083.3|2075.3|2083.3|2075.3|2083.4|2075.4|2083|2075|2
1770272810000|2026-02-05 06:26:50|2085.8|2077.8|2085|2077|2088.3|2080.3|2084.8|2076.8|5
1770272820000|2026-02-05 06:27:00|2085.1|2077.1|2084.6|2076.6|2085.9|2077.9|2084.6|2076.6|2
1770272830000|2026-02-05 06:27:10|2084.5|2076.5|2083.6|2075.6|2084.5|2076.5|2083.6|2075.6|1
1770272840000|2026-02-05 06:27:20|2082.8|2074.8|2082.1|2074.1|2082.8|2074.8|2081.6|2073.6|2
1770272850000|2026-02-05 06:27:30|2080.4|2072.4|2080.2|2072.2|2081.3|2073.3|2079.4|2071.4|3
1770272860000|2026-02-05 06:27:40|2081|2073|2080.1|2072.1|2081|2073|2079.6|2071.6|0
1770272870000|2026-02-05 06:27:50|2080.8|2072.8|2081.9|2073.9|2081.9|2073.9|2078.9|2070.9|0
1770272880000|2026-02-05 06:28:00|2081.3|2073.3|2081.8|2073.8|2081.9|2073.9|2079|2071|2
1770272890000|2026-02-05 06:28:10|2081.7|2073.7|2081.5|2073.5|2082|2074|2081.5|2073.5|0
1770272900000|2026-02-05 06:28:20|2083.3|2075.3|2085.3|2077.3|2085.3|2079.8|2081.3|2074.9|5
1770272910000|2026-02-05 06:28:30|2085.4|2077.4|2086.8|2078.8|2086.9|2078.9|2085.4|2077.4|0
1770272920000|2026-02-05 06:28:40|2086.7|2078.7|2085.5|2077.5|2088.7|2080.7|2084.1|2076.1|14
1770272930000|2026-02-05 06:28:50|2085.4|2077.4|2083.2|2075.2|2085.5|2078.2|2078.9|2075.1|3
1770272940000|2026-02-05 06:29:00|2083.3|2075.3|2081.6|2073.6|2083.3|2075.3|2081.3|2073.3|4
1770272950000|2026-02-05 06:29:10|2081.5|2073.5|2079.7|2071.7|2081.7|2076.1|2077.6|2070.7|1
1770272960000|2026-02-05 06:29:20|2079.9|2071.9|2081.5|2073.5|2081.9|2073.9|2079.9|2071.9|5
1770272970000|2026-02-05 06:29:30|2081.6|2073.6|2080.9|2072.9|2082.4|2074.4|2080.9|2072.9|1
1770272980000|2026-02-05 06:29:40|2081.4|2073.4|2083.7|2075.7|2083.9|2077.8|2079.3|2073.1|2
1770272990000|2026-02-05 06:29:50|2083.9|2075.9|2084.4|2076.4|2084.4|2076.4|2083.5|2075.5|0
1770273000000|2026-02-05 06:30:00|2085.1|2077.1|2087|2079|2087.1|2079.1|2085|2077|2
1770273010000|2026-02-05 06:30:10|2087.2|2079.2|2087.1|2079.1|2087.2|2079.2|2087.1|2079.1|1
1770273020000|2026-02-05 06:30:20|2087.2|2079.2|2087|2079|2087.2|2079.2|2086.8|2078.8|0
1770273030000|2026-02-05 06:30:30|2086.9|2078.9|2084.2|2076.2|2087|2079|2083.6|2075.6|5
1770273040000|2026-02-05 06:30:40|2084.1|2076.1|2083.7|2075.7|2084.4|2080|2081.5|2075.5|2
1770273050000|2026-02-05 06:30:50|2083.5|2075.5|2083.6|2075.6|2083.6|2075.6|2083.5|2075.5|0
1770273060000|2026-02-05 06:31:00|2083.5|2075.5|2083.2|2075.2|2084.7|2079.9|2081.4|2074.9|2
1770273070000|2026-02-05 06:31:10|2083.1|2075.1|2083.5|2075.5|2083.5|2075.5|2083.1|2075.1|0
1770273080000|2026-02-05 06:31:20|2083.4|2075.4|2085.3|2077.3|2085.4|2077.4|2083.4|2075.4|0
1770273090000|2026-02-05 06:31:30|2085.4|2077.4|2084.2|2076.2|2085.4|2077.4|2084.2|2076.2|0
1770273100000|2026-02-05 06:31:40|2084.3|2076.3|2086.8|2078.8|2087|2079|2084.2|2076.2|0
1770273110000|2026-02-05 06:31:50|2086.7|2078.7|2087.3|2079.3|2087.3|2079.3|2085.8|2077.8|6
1770273120000|2026-02-05 06:32:00|2087.2|2079.2|2087|2079|2087.2|2079.2|2086.4|2078.4|0
1770273130000|2026-02-05 06:32:10|2087.1|2079.1|2087.5|2079.5|2087.7|2079.7|2087.1|2079.1|1
1770273140000|2026-02-05 06:32:20|2087.6|2079.6|2087.6|2079.6|2087.7|2079.7|2087.6|2079.6|1
1770273150000|2026-02-05 06:32:30|2084.4|2082.9|2088.7|2080.7|2088.9|2082.9|2084.4|2080.4|2
1770273160000|2026-02-05 06:32:40|2088.8|2080.8|2089.4|2081.4|2090.5|2082.5|2088.8|2080.8|1
1770273170000|2026-02-05 06:32:50|2088.8|2080.8|2087.9|2079.9|2089.2|2081.2|2087.9|2079.9|1
1770273180000|2026-02-05 06:33:00|2088|2080|2088.2|2080.2|2088.5|2080.5|2087.7|2079.7|0
1770273190000|2026-02-05 06:33:10|2088.1|2080.1|2090.3|2082.3|2090.6|2082.6|2088.1|2080.1|3
1770273200000|2026-02-05 06:33:20|2090.2|2082.2|2092.3|2084.3|2092.3|2086|2087.3|2082.2|4
1770273210000|2026-02-05 06:33:30|2092.1|2084.1|2093|2085|2093.8|2085.8|2092.1|2084.1|3
1770273220000|2026-02-05 06:33:40|2091.9|2083.9|2094.3|2086.3|2094.3|2088.8|2090.3|2083.9|2
1770273230000|2026-02-05 06:33:50|2094.2|2086.2|2093|2085|2095.1|2088.9|2090.4|2084.9|4
1770273240000|2026-02-05 06:34:00|2093.3|2085.3|2093.7|2085.7|2094|2086|2093|2085|1
1770273250000|2026-02-05 06:34:10|2093.5|2085.5|2092.8|2084.8|2093.6|2085.6|2092.8|2084.8|1
1770273260000|2026-02-05 06:34:20|2092.6|2084.6|2093.5|2085.5|2093.5|2085.5|2092.2|2084.2|2
1770273270000|2026-02-05 06:34:30|2093.4|2085.4|2091.1|2083.1|2093.4|2085.4|2091.1|2083.1|2
1770273280000|2026-02-05 06:34:40|2090.6|2082.6|2089.5|2081.5|2091.9|2083.9|2089|2081|10
1770273290000|2026-02-05 06:34:50|2090.5|2082.5|2089.5|2081.5|2090.9|2082.9|2089.4|2081.4|1
1770273300000|2026-02-05 06:35:00|2087|2085.5|2089.4|2081.4|2090.9|2085.5|2087|2081.3|2
1770273310000|2026-02-05 06:35:10|2089.5|2081.5|2089.7|2081.7|2089.7|2081.7|2089.3|2081.3|2
1770273320000|2026-02-05 06:35:20|2089.5|2081.5|2084.8|2076.8|2089.5|2081.5|2083.8|2075.8|3
1770273330000|2026-02-05 06:35:30|2084.9|2076.9|2087.8|2079.8|2087.8|2079.8|2084.4|2076.4|4
1770273340000|2026-02-05 06:35:40|2087.7|2079.7|2087.3|2079.3|2089.5|2084.6|2086.1|2079.3|9
1770273350000|2026-02-05 06:35:50|2086.4|2078.4|2085.9|2077.9|2087.8|2079.8|2085.9|2077.9|3
1770273360000|2026-02-05 06:36:00|2085.7|2077.7|2084.4|2076.4|2087.4|2079.4|2084.4|2076.4|1
1770273370000|2026-02-05 06:36:10|2084.2|2076.2|2080.9|2072.9|2084.4|2076.4|2080.8|2072.8|2
1770273380000|2026-02-05 06:36:20|2080.8|2072.8|2079.9|2071.9|2082.2|2074.2|2079.8|2071.8|0
1770273390000|2026-02-05 06:36:30|2078.7|2070.7|2077.3|2069.3|2079.3|2071.3|2077.2|2069.2|9
1770273400000|2026-02-05 06:36:40|2076.9|2068.9|2075.4|2067.4|2077.4|2069.4|2075.2|2067.2|6
1770273410000|2026-02-05 06:36:50|2075.1|2067.1|2072.7|2071.2|2075.5|2071.2|2072.7|2067.1|2
1770273420000|2026-02-05 06:37:00|2075|2067|2075.6|2067.6|2075.7|2067.7|2073.5|2065.5|2
1770273430000|2026-02-05 06:37:10|2075.7|2067.7|2075.5|2067.5|2075.9|2070.3|2071.8|2067.5|1
1770273440000|2026-02-05 06:37:20|2075.6|2067.6|2076.8|2068.8|2076.8|2070.9|2072.4|2066.3|5
1770273450000|2026-02-05 06:37:30|2076.9|2068.9|2081.1|2073.1|2081.2|2073.2|2076.8|2068.8|6
1770273460000|2026-02-05 06:37:40|2081|2073|2079.6|2071.6|2081.5|2073.5|2079.5|2071.5|1
1770273470000|2026-02-05 06:37:50|2079.4|2071.4|2079.8|2071.8|2080|2075.1|2076.5|2070.5|1
1770273480000|2026-02-05 06:38:00|2076.6|2075.1|2082.1|2074.1|2082.2|2075.4|2076.6|2071.8|2
1770273490000|2026-02-05 06:38:10|2082.3|2074.3|2083.4|2075.4|2083.8|2077.6|2079.1|2074.1|2
1770273500000|2026-02-05 06:38:20|2083.3|2075.3|2083.3|2075.3|2083.6|2075.6|2082.8|2074.8|2
1770273510000|2026-02-05 06:38:30|2083.1|2075.1|2083.1|2075.1|2083.3|2075.3|2082.7|2074.7|0
1770273520000|2026-02-05 06:38:40|2082.9|2074.9|2082.7|2074.7|2083.9|2078.9|2080.4|2074.5|2
1770273530000|2026-02-05 06:38:50|2083.3|2075.3|2083.6|2075.6|2083.8|2075.8|2082|2074|2
1770273540000|2026-02-05 06:39:00|2082.3|2074.3|2083.9|2075.9|2083.9|2075.9|2081.3|2073.3|0
1770273550000|2026-02-05 06:39:10|2084|2076|2081.9|2073.9|2084.1|2076.1|2081.8|2073.8|1
1770273560000|2026-02-05 06:39:20|2082.1|2074.1|2083.1|2075.1|2083.1|2075.1|2081.9|2073.9|0
1770273570000|2026-02-05 06:39:30|2084.5|2076.5|2085.2|2077.2|2085.2|2077.2|2084.3|2076.3|2
1770273580000|2026-02-05 06:39:40|2086|2078|2084.4|2076.4|2086|2078|2084.1|2076.1|2
1770273590000|2026-02-05 06:39:50|2084.5|2076.5|2086|2078|2086|2078|2084.5|2076.5|1
1770273600000|2026-02-05 06:40:00|2085.8|2077.8|2087.2|2079.2|2087.2|2079.2|2085.8|2077.8|2
1770273610000|2026-02-05 06:40:10|2087.1|2079.1|2086|2078|2087.2|2079.2|2086|2078|0
1770273620000|2026-02-05 06:40:20|2086.2|2078.2|2086.8|2078.8|2087.2|2079.2|2086.2|2078.2|0
1770273630000|2026-02-05 06:40:30|2088|2080|2086.4|2078.4|2088|2080|2086.4|2078.4|2
1770273640000|2026-02-05 06:40:40|2086.6|2078.6|2087.1|2079.1|2088.2|2080.2|2086.6|2078.6|0
1770273650000|2026-02-05 06:40:50|2086.8|2078.8|2086|2078|2086.9|2078.9|2086|2078|0
1770273660000|2026-02-05 06:41:00|2085.9|2077.9|2083.4|2075.4|2086|2078|2083.2|2075.2|3
1770273670000|2026-02-05 06:41:10|2083.5|2075.5|2080.3|2078.8|2084.9|2078.8|2080.3|2075.5|1
1770273680000|2026-02-05 06:41:20|2083.3|2075.3|2078.5|2077|2083.3|2077|2078.5|2074.2|0
1770273690000|2026-02-05 06:41:30|2080.4|2072.4|2081|2073|2081.9|2073.9|2080.4|2072.4|3
1770273700000|2026-02-05 06:41:40|2080.8|2072.8|2083.2|2075.2|2084|2076|2080.8|2072.8|1
1770273710000|2026-02-05 06:41:50|2081.9|2073.9|2082.4|2074.4|2082.4|2074.4|2081.9|2073.9|1
1770273720000|2026-02-05 06:42:00|2082.2|2074.2|2085.2|2077.2|2085.2|2077.2|2081.7|2073.7|0
1770273730000|2026-02-05 06:42:10|2085.5|2077.5|2085.5|2077.5|2085.6|2077.6|2085.4|2077.4|0
1770273740000|2026-02-05 06:42:20|2085.4|2077.4|2084.8|2076.8|2085.5|2077.5|2084.8|2076.8|0
1770273750000|2026-02-05 06:42:30|2084.7|2076.7|2084.2|2076.2|2084.7|2076.7|2083.7|2075.7|0
1770273760000|2026-02-05 06:42:40|2083.3|2075.3|2083.5|2075.5|2083.6|2075.6|2083.2|2075.2|0
1770273770000|2026-02-05 06:42:50|2083.6|2075.6|2084.6|2076.6|2085.3|2077.3|2083.6|2075.6|0
1770273780000|2026-02-05 06:43:00|2084.7|2076.7|2085.4|2077.4|2085.4|2077.4|2083.9|2075.9|2
1770273790000|2026-02-05 06:43:10|2085.3|2077.3|2084.8|2076.8|2085.3|2077.3|2084.7|2076.7|0
1770273800000|2026-02-05 06:43:20|2084.7|2076.7|2085.3|2077.3|2085.6|2077.6|2084.7|2076.7|2
1770273810000|2026-02-05 06:43:30|2085.1|2077.1|2085.3|2077.3|2085.3|2077.3|2085.1|2077.1|0
1770273820000|2026-02-05 06:43:40|2085.8|2077.8|2085.6|2077.6|2087.3|2079.3|2085.6|2077.6|1
1770273830000|2026-02-05 06:43:50|2085.5|2077.5|2085.4|2077.4|2085.5|2077.5|2085.2|2077.2|0
1770273840000|2026-02-05 06:44:00|2085.6|2077.6|2086.6|2078.6|2086.7|2078.7|2085.6|2077.6|0
1770273850000|2026-02-05 06:44:10|2086.7|2078.7|2086.5|2078.5|2086.7|2078.7|2086.5|2078.5|0
1770273860000|2026-02-05 06:44:20|2084.6|2076.6|2086.7|2078.7|2087.9|2079.9|2084.6|2076.6|5
1770273870000|2026-02-05 06:44:30|2086.6|2078.6|2088|2080|2088.4|2080.4|2086.6|2078.6|0
1770273880000|2026-02-05 06:44:40|2087.8|2079.8|2087.9|2079.9|2088|2080|2087.8|2079.8|0
1770273890000|2026-02-05 06:44:50|2087.8|2079.8|2091.7|2083.7|2091.7|2085.1|2086.6|2079.8|16
1770273900000|2026-02-05 06:45:00|2092.4|2084.4|2092.3|2084.3|2092.9|2088.5|2090|2083.1|5
1770273910000|2026-02-05 06:45:10|2092.1|2084.1|2095.9|2087.9|2095.9|2088.5|2089.9|2084.1|3
1770273920000|2026-02-05 06:45:20|2096.1|2088.1|2096.8|2088.8|2097.6|2089.6|2096.1|2088.1|11
1770273930000|2026-02-05 06:45:30|2096.6|2088.6|2096.7|2088.7|2096.7|2088.7|2095.8|2087.8|2
1770273940000|2026-02-05 06:45:40|2093.6|2092.1|2097.4|2089.4|2097.6|2092.1|2093.6|2088.6|5
1770273950000|2026-02-05 06:45:50|2097.2|2089.2|2098.9|2090.9|2098.9|2093|2094.5|2089.1|8
1770273960000|2026-02-05 06:46:00|2098.6|2090.6|2101.5|2093.5|2101.8|2095.7|2096.2|2090.6|4
1770273970000|2026-02-05 06:46:10|2101.6|2093.6|2101.1|2093.1|2101.7|2097.4|2098.9|2093.1|2
1770273980000|2026-02-05 06:46:20|2101.2|2093.2|2098|2090|2101.3|2093.3|2097.1|2089.1|5
1770273990000|2026-02-05 06:46:30|2097.9|2089.9|2097.2|2089.2|2098|2090|2097.1|2089.1|0
1770274000000|2026-02-05 06:46:40|2097.1|2089.1|2093.5|2085.5|2097.2|2089.2|2093.5|2085.5|0
1770274010000|2026-02-05 06:46:50|2093.3|2085.3|2094.5|2086.5|2094.6|2086.6|2093.2|2085.2|0
1770274020000|2026-02-05 06:47:00|2094.4|2086.4|2093.7|2085.7|2094.9|2090|2091.5|2085.2|6
1770274030000|2026-02-05 06:47:10|2093.9|2085.9|2093.3|2085.3|2094.3|2086.3|2093.3|2085.3|0
1770274040000|2026-02-05 06:47:20|2092.9|2084.9|2091|2083|2092.9|2084.9|2086.4|2082.6|1
1770274050000|2026-02-05 06:47:30|2091.1|2083.1|2090.9|2082.9|2091.4|2086|2087.5|2082.4|3
1770274060000|2026-02-05 06:47:40|2087.1|2085.6|2087.7|2079.7|2091|2085.6|2087.1|2079.1|5
1770274070000|2026-02-05 06:47:50|2087.6|2079.6|2087.7|2079.7|2088.2|2080.2|2086.2|2078.2|2
1770274080000|2026-02-05 06:48:00|2087.3|2079.3|2088.6|2080.6|2088.6|2080.6|2087.3|2079.3|1
1770274090000|2026-02-05 06:48:10|2088.5|2080.5|2087.4|2079.4|2088.5|2080.5|2087|2079|0
1770274100000|2026-02-05 06:48:20|2088.1|2080.1|2087.7|2079.7|2088.1|2080.1|2087.5|2079.5|0
1770274110000|2026-02-05 06:48:30|2087.6|2079.6|2087.7|2079.7|2087.7|2079.7|2087.2|2079.2|0
1770274120000|2026-02-05 06:48:40|2087.6|2079.6|2087.1|2079.1|2087.8|2079.8|2086.9|2078.9|0
1770274130000|2026-02-05 06:48:50|2087|2079|2087.6|2079.6|2087.7|2079.7|2087|2079|0
1770274140000|2026-02-05 06:49:00|2087.7|2079.7|2089.9|2081.9|2089.9|2081.9|2087.5|2079.5|2
1770274150000|2026-02-05 06:49:10|2089.8|2081.8|2090.4|2082.4|2091|2083|2089.6|2081.6|0
1770274160000|2026-02-05 06:49:20|2090.3|2082.3|2088.5|2080.5|2091|2083|2088.5|2080.5|0
1770274170000|2026-02-05 06:49:30|2088.6|2080.6|2088.2|2080.2|2089.2|2081.2|2088.1|2080.1|0
1770274180000|2026-02-05 06:49:40|2088.1|2080.1|2088.4|2080.4|2088.7|2080.7|2088.1|2080.1|0
1770274190000|2026-02-05 06:49:50|2088.7|2080.7|2088.3|2080.3|2088.7|2080.7|2088.1|2080.1|0
1770274200000|2026-02-05 06:50:00|2088.4|2080.4|2079.6|2071.6|2088.8|2080.8|2079.5|2071.5|12
1770274210000|2026-02-05 06:50:10|2079.7|2071.7|2075.9|2067.9|2079.7|2071.7|2075.7|2067.7|5
1770274220000|2026-02-05 06:50:20|2076.1|2068.1|2081.2|2073.2|2081.7|2073.7|2076.1|2068.1|2
1770274230000|2026-02-05 06:50:30|2077.5|2076|2080.9|2072.9|2081|2076|2076.6|2072.3|7
1770274240000|2026-02-05 06:50:40|2080.7|2072.7|2077.4|2069.4|2081|2073|2077.4|2069.4|1
1770274250000|2026-02-05 06:50:50|2076.8|2068.8|2078.4|2070.4|2078.4|2070.4|2075.7|2067.7|2
1770274260000|2026-02-05 06:51:00|2078.5|2070.5|2078.9|2070.9|2079.4|2071.4|2078.4|2070.4|0
1770274270000|2026-02-05 06:51:10|2078.7|2070.7|2077|2069|2078.7|2073|2074.5|2069|2
1770274280000|2026-02-05 06:51:20|2077.8|2069.8|2077.6|2069.6|2079.8|2071.8|2077.4|2069.4|1
1770274290000|2026-02-05 06:51:30|2078.4|2070.4|2080.3|2072.3|2081|2073|2078.3|2070.3|0
1770274300000|2026-02-05 06:51:40|2080.4|2072.4|2080.9|2072.9|2080.9|2072.9|2080.3|2072.3|0
1770274310000|2026-02-05 06:51:50|2080.7|2072.7|2080.4|2072.4|2080.7|2072.7|2079.3|2071.3|0
1770274320000|2026-02-05 06:52:00|2081.3|2073.3|2074|2066|2081.3|2074.6|2073.9|2065.9|1
1770274330000|2026-02-05 06:52:10|2073.6|2065.6|2072.6|2064.6|2075.1|2067.1|2070.2|2062.2|11
1770274340000|2026-02-05 06:52:20|2072.7|2064.7|2075.4|2067.4|2075.4|2067.4|2072.7|2064.7|1
1770274350000|2026-02-05 06:52:30|2075.3|2067.3|2077.1|2069.1|2077.6|2069.6|2075.3|2067.3|2
1770274360000|2026-02-05 06:52:40|2077.2|2069.2|2077.5|2069.5|2077.7|2069.7|2076.9|2068.9|1
1770274370000|2026-02-05 06:52:50|2077.6|2069.6|2078.7|2070.7|2078.7|2070.7|2077.5|2069.5|0
1770274380000|2026-02-05 06:53:00|2078.8|2070.8|2074.7|2066.7|2078.8|2070.8|2074.7|2066.7|1
1770274390000|2026-02-05 06:53:10|2074.8|2066.8|2076.5|2068.5|2076.5|2071.3|2072.6|2066.8|1
1770274400000|2026-02-05 06:53:20|2076.3|2068.3|2073.7|2065.7|2076.7|2071.2|2072.7|2065.5|1
1770274410000|2026-02-05 06:53:30|2073.5|2065.5|2071|2063|2073.8|2065.8|2070.2|2062.2|4
1770274420000|2026-02-05 06:53:40|2071.1|2063.1|2074.7|2066.7|2074.7|2066.7|2071|2063|8
1770274430000|2026-02-05 06:53:50|2074.4|2066.4|2072.5|2064.5|2074.4|2066.4|2071|2063|5
1770274440000|2026-02-05 06:54:00|2071.9|2063.9|2068|2060|2072|2064|2068|2060|3
1770274450000|2026-02-05 06:54:10|2068.1|2060.1|2069.5|2061.5|2070.3|2062.3|2068|2060|0
1770274460000|2026-02-05 06:54:20|2069.6|2061.6|2067.6|2059.6|2069.6|2063.9|2065.4|2059.6|1
1770274470000|2026-02-05 06:54:30|2067.7|2059.7|2067.6|2059.6|2067.7|2059.7|2067.5|2059.5|0
1770274480000|2026-02-05 06:54:40|2067.7|2059.7|2067.7|2059.7|2067.7|2059.7|2067.3|2059.3|0
1770274490000|2026-02-05 06:54:50|2067.4|2059.4|2068.2|2060.2|2069.1|2063.1|2064.6|2059.4|26
1770274500000|2026-02-05 06:55:00|2067.8|2059.8|2062.1|2054.1|2067.8|2059.8|2057.9|2052.6|18
1770274510000|2026-02-05 06:55:10|2061.9|2053.9|2061.9|2053.9|2061.9|2053.9|2059.5|2051.5|2
1770274520000|2026-02-05 06:55:20|2061.4|2053.4|2062|2054|2062.4|2054.4|2061.2|2053.2|1
1770274530000|2026-02-05 06:55:30|2061.7|2053.7|2063.8|2055.8|2064.2|2056.2|2061|2053|0
1770274540000|2026-02-05 06:55:40|2064|2056|2064.7|2056.7|2065.1|2057.1|2062.4|2054.4|5
1770274550000|2026-02-05 06:55:50|2065|2057|2069|2061|2069.6|2061.6|2064.9|2056.9|2
1770274560000|2026-02-05 06:56:00|2070.1|2062.1|2068.2|2060.2|2071.8|2063.8|2068.2|2060.2|3
1770274570000|2026-02-05 06:56:10|2064.4|2062.9|2070.3|2062.3|2070.4|2062.9|2064.4|2058.7|2
1770274580000|2026-02-05 06:56:20|2070.2|2062.2|2072.2|2064.2|2072.3|2064.3|2070.2|2062.2|0
1770274590000|2026-02-05 06:56:30|2072.1|2064.1|2071.9|2063.9|2072.1|2064.1|2070.3|2062.3|0
1770274600000|2026-02-05 06:56:40|2072|2064|2072.1|2064.1|2072.1|2064.1|2071.7|2063.7|0
1770274610000|2026-02-05 06:56:50|2072.6|2064.6|2071.3|2063.3|2072.6|2064.6|2070.8|2062.8|0
1770274620000|2026-02-05 06:57:00|2071.5|2063.5|2072.5|2064.5|2072.9|2064.9|2071.1|2063.1|1
1770274630000|2026-02-05 06:57:10|2072.4|2064.4|2073.2|2065.2|2073.5|2065.5|2072.4|2064.4|0
1770274640000|2026-02-05 06:57:20|2073|2065|2074.3|2066.3|2074.3|2066.3|2073|2065|0
1770274650000|2026-02-05 06:57:30|2074.7|2066.7|2076.1|2068.1|2076.1|2068.1|2073.7|2065.7|1
1770274660000|2026-02-05 06:57:40|2076.3|2068.3|2077|2069|2077.4|2069.4|2076.3|2068.3|1
1770274670000|2026-02-05 06:57:50|2077.1|2069.1|2077.1|2069.1|2078.5|2070.5|2076.7|2068.7|0
1770274680000|2026-02-05 06:58:00|2077.2|2069.2|2078|2070|2078.7|2070.7|2074.9|2066.9|3
1770274690000|2026-02-05 06:58:10|2078.1|2070.1|2080.6|2072.6|2082.9|2078.2|2077.8|2069.8|17
1770274700000|2026-02-05 06:58:20|2080.5|2072.5|2080.6|2072.6|2081.1|2073.1|2080.3|2072.3|0
1770274710000|2026-02-05 06:58:30|2080.7|2072.7|2081|2073|2081.5|2073.5|2080|2072|4
1770274720000|2026-02-05 06:58:40|2080.7|2072.7|2079.8|2071.8|2080.7|2072.7|2079.8|2071.8|0
1770274730000|2026-02-05 06:58:50|2079.9|2071.9|2079.8|2071.8|2080.1|2072.1|2079.7|2071.7|0
1770274740000|2026-02-05 06:59:00|2080.7|2072.7|2083.8|2075.8|2084.9|2076.9|2080.7|2072.7|10
1770274750000|2026-02-05 06:59:10|2083.9|2075.9|2083.9|2075.9|2084.2|2076.2|2083.6|2075.6|0
1770274760000|2026-02-05 06:59:20|2084.2|2076.2|2084.4|2076.4|2085|2077|2083.5|2075.5|5
1770274770000|2026-02-05 06:59:30|2084.9|2076.9|2085.2|2077.2|2085.3|2077.3|2084.6|2076.6|1
1770274780000|2026-02-05 06:59:40|2085.1|2077.1|2083.9|2075.9|2085.1|2077.1|2083|2075|5
1770274790000|2026-02-05 06:59:50|2084.1|2076.1|2083.5|2075.5|2084.2|2076.2|2083.2|2075.2|1
1770274800000|2026-02-05 07:00:00|2083.4|2075.4|2079.4|2071.4|2083.4|2075.7|2077.2|2071.4|3
1770274810000|2026-02-05 07:00:10|2079.5|2071.5|2079.2|2071.2|2079.5|2071.5|2077.9|2069.9|3
1770274820000|2026-02-05 07:00:20|2079.1|2071.1|2077.5|2069.5|2079.1|2071.1|2076.1|2068.1|4
1770274830000|2026-02-05 07:00:30|2078.5|2070.5|2079.3|2071.3|2079.5|2071.5|2078.4|2070.4|1
1770274840000|2026-02-05 07:00:40|2079.4|2071.4|2078.5|2070.5|2079.4|2071.4|2078.3|2070.3|0
1770274850000|2026-02-05 07:00:50|2078.7|2070.7|2081|2073|2081|2073|2078.6|2070.6|4
1770274860000|2026-02-05 07:01:00|2080.8|2072.8|2081.1|2073.1|2081.1|2073.1|2080.5|2072.5|0
1770274870000|2026-02-05 07:01:10|2081|2073|2082.2|2074.2|2082.6|2074.6|2081|2073|3
1770274880000|2026-02-05 07:01:20|2082|2074|2085.5|2077.5|2085.5|2077.5|2081.9|2073.9|2
1770274890000|2026-02-05 07:01:30|2085.6|2077.6|2084.2|2076.2|2085.7|2077.7|2084.2|2076.2|3
1770274900000|2026-02-05 07:01:40|2084.1|2076.1|2085.6|2077.6|2085.6|2077.6|2084|2076|2
1770274910000|2026-02-05 07:01:50|2085.5|2077.5|2086.3|2078.3|2086.6|2078.6|2085.1|2077.1|0
1770274920000|2026-02-05 07:02:00|2082.8|2081.3|2086.7|2078.7|2087.2|2081.3|2082.8|2078|2
1770274930000|2026-02-05 07:02:10|2085.4|2077.4|2085|2077|2085.5|2077.5|2084.8|2076.8|3
1770274940000|2026-02-05 07:02:20|2081.5|2080|2083.3|2075.3|2084.9|2080|2081.5|2075.3|1
1770274950000|2026-02-05 07:02:30|2083.4|2075.4|2086.9|2078.9|2087|2079|2083.3|2075.3|2
1770274960000|2026-02-05 07:02:40|2086.6|2078.6|2086.1|2078.1|2087|2079|2086.1|2078.1|0
1770274970000|2026-02-05 07:02:50|2086.3|2078.3|2086.1|2078.1|2086.4|2078.4|2086|2078|0
1770274980000|2026-02-05 07:03:00|2086.3|2078.3|2085.7|2077.7|2087.3|2079.3|2085|2077|3
1770274990000|2026-02-05 07:03:10|2086.2|2078.2|2086.3|2078.3|2086.9|2078.9|2086.1|2078.1|0
1770275000000|2026-02-05 07:03:20|2086.4|2078.4|2084.2|2076.2|2086.5|2078.5|2084|2076|1
1770275010000|2026-02-05 07:03:30|2084|2076|2083.3|2075.3|2084.1|2076.1|2083.3|2075.3|0
1770275020000|2026-02-05 07:03:40|2083.5|2075.5|2085.2|2077.2|2085.4|2077.4|2083.5|2075.5|2
1770275030000|2026-02-05 07:03:50|2085.1|2077.1|2085.4|2077.4|2085.4|2077.4|2084.2|2076.2|0
1770275040000|2026-02-05 07:04:00|2085.5|2077.5|2084.6|2076.6|2085.5|2077.5|2084.4|2076.4|0
1770275050000|2026-02-05 07:04:10|2084.3|2076.3|2079.7|2078.2|2084.5|2078.8|2079.7|2075|2
1770275060000|2026-02-05 07:04:20|2082.1|2074.1|2082.4|2074.4|2082.4|2074.4|2080.8|2072.8|2
1770275070000|2026-02-05 07:04:30|2082.5|2074.5|2082.6|2074.6|2082.7|2074.7|2082.3|2074.3|2
1770275080000|2026-02-05 07:04:40|2082.5|2074.5|2082.3|2074.3|2082.5|2074.5|2082.3|2074.3|3
1770275090000|2026-02-05 07:04:50|2081.4|2073.4|2080.3|2072.3|2081.4|2073.4|2080.3|2072.3|1
1770275100000|2026-02-05 07:05:00|2080.1|2072.1|2081.5|2073.5|2081.6|2073.6|2080|2072|2
1770275110000|2026-02-05 07:05:10|2081.4|2073.4|2081|2073|2081.4|2073.4|2079.9|2071.9|1
1770275120000|2026-02-05 07:05:20|2081.5|2073.5|2080.1|2072.1|2081.5|2073.5|2080|2072|1
1770275130000|2026-02-05 07:05:30|2080|2072|2082.5|2074.5|2082.5|2074.5|2079.8|2071.8|1
1770275140000|2026-02-05 07:05:40|2082.6|2074.6|2082.1|2074.1|2082.6|2074.6|2082.1|2074.1|0
1770275150000|2026-02-05 07:05:50|2082|2074|2083.1|2075.1|2084.6|2076.6|2082|2074|5
1770275160000|2026-02-05 07:06:00|2081.7|2073.7|2085.2|2077.2|2085.2|2077.2|2081.7|2073.7|6
1770275170000|2026-02-05 07:06:10|2085.3|2077.3|2083.5|2075.5|2085.3|2077.3|2083.5|2075.5|0
1770275180000|2026-02-05 07:06:20|2083.6|2075.6|2084.2|2076.2|2084.4|2076.4|2083.6|2075.6|0
1770275190000|2026-02-05 07:06:30|2084.3|2076.3|2083.9|2075.9|2084.6|2076.6|2083.4|2075.4|0
1770275200000|2026-02-05 07:06:40|2083.8|2075.8|2081.9|2073.9|2083.8|2075.8|2081.9|2073.9|0
1770275210000|2026-02-05 07:06:50|2082.1|2074.1|2082.9|2074.9|2083|2075|2082.1|2074.1|0
1770275220000|2026-02-05 07:07:00|2082.8|2074.8|2083.3|2075.3|2083.9|2075.9|2082.8|2074.8|0
1770275230000|2026-02-05 07:07:10|2083.5|2075.5|2084|2076|2084.2|2076.2|2083.4|2075.4|5
1770275240000|2026-02-05 07:07:20|2084.2|2076.2|2084.7|2076.7|2084.8|2076.8|2084|2076|1
1770275250000|2026-02-05 07:07:30|2084.6|2076.6|2083.6|2075.6|2084.6|2076.6|2083.6|2075.6|0
1770275260000|2026-02-05 07:07:40|2083.3|2075.3|2083.4|2075.4|2083.5|2075.5|2083.3|2075.3|0
1770275270000|2026-02-05 07:07:50|2084.2|2082.7|2086.4|2078.4|2086.4|2082.7|2084.2|2076.6|9
1770275280000|2026-02-05 07:08:00|2086.3|2078.3|2086.5|2078.5|2086.5|2078.5|2086.2|2078.2|0
1770275290000|2026-02-05 07:08:10|2086.6|2078.6|2088.4|2080.4|2089.1|2084.3|2085.8|2078.6|3
1770275300000|2026-02-05 07:08:20|2088.3|2080.3|2089.2|2081.2|2089.5|2081.5|2088.2|2080.2|7
1770275310000|2026-02-05 07:08:30|2089.5|2081.5|2090.8|2082.8|2090.8|2085.4|2086.9|2081.2|2
1770275320000|2026-02-05 07:08:40|2090.7|2082.7|2088.9|2080.9|2090.7|2085.3|2086.8|2080.2|1
1770275330000|2026-02-05 07:08:50|2087|2085.5|2088.4|2080.4|2088.7|2085.5|2087|2080.3|1
1770275340000|2026-02-05 07:09:00|2088.5|2080.5|2088.5|2080.5|2089.6|2081.6|2088|2080|4
1770275350000|2026-02-05 07:09:10|2088.3|2080.3|2088.4|2080.4|2088.4|2080.4|2088.2|2080.2|0
1770275360000|2026-02-05 07:09:20|2088.2|2080.2|2088.3|2080.3|2088.4|2080.4|2088|2080|0
1770275370000|2026-02-05 07:09:30|2089.4|2081.4|2088.7|2080.7|2089.4|2081.4|2088.3|2080.3|0
1770275380000|2026-02-05 07:09:40|2088.5|2080.5|2089.5|2081.5|2090.2|2082.2|2088.4|2080.4|0
1770275390000|2026-02-05 07:09:50|2089.3|2081.3|2089.8|2081.8|2090.2|2082.2|2089.3|2081.3|0
1770275400000|2026-02-05 07:10:00|2089.9|2081.9|2090.4|2082.4|2090.4|2082.4|2089.3|2081.3|1
1770275410000|2026-02-05 07:10:10|2089.9|2081.9|2089.6|2081.6|2090.2|2082.2|2089.6|2081.6|0
1770275420000|2026-02-05 07:10:20|2089.5|2081.5|2088.3|2080.3|2089.7|2081.7|2088.3|2080.3|2
1770275430000|2026-02-05 07:10:30|2088.5|2080.5|2088.3|2080.3|2088.6|2080.6|2088.2|2080.2|0
1770275440000|2026-02-05 07:10:40|2088.2|2080.2|2088.3|2080.3|2088.6|2080.6|2088.2|2080.2|1
1770275450000|2026-02-05 07:10:50|2088.5|2080.5|2089.2|2081.2|2089.2|2081.2|2088.5|2080.5|0
1770275460000|2026-02-05 07:11:00|2089|2081|2090.1|2082.1|2090.1|2082.1|2088.2|2080.2|0
1770275470000|2026-02-05 07:11:10|2089.9|2081.9|2089.8|2081.8|2090.1|2082.1|2089.5|2081.5|0
1770275480000|2026-02-05 07:11:20|2090|2082|2090.1|2082.1|2090.1|2082.1|2090|2082|0
1770275490000|2026-02-05 07:11:30|2090.2|2082.2|2090.4|2082.4|2090.4|2082.4|2090.2|2082.2|0
1770275500000|2026-02-05 07:11:40|2090.5|2082.5|2090.5|2082.5|2090.5|2082.5|2090.5|2082.5|0
1770275510000|2026-02-05 07:11:50|2090.3|2082.3|2090.1|2082.1|2090.7|2082.7|2090|2082|0
1770275520000|2026-02-05 07:12:00|2090.2|2082.2|2090.7|2082.7|2090.8|2082.8|2090.2|2082.2|0
1770275530000|2026-02-05 07:12:10|2090.6|2082.6|2090.4|2082.4|2090.6|2082.6|2090.4|2082.4|0
1770275540000|2026-02-05 07:12:20|2090.5|2082.5|2091.2|2083.2|2091.2|2083.2|2090.4|2082.4|0
1770275550000|2026-02-05 07:12:30|2090.2|2082.2|2090|2082|2090.4|2082.4|2089.6|2081.6|1
1770275560000|2026-02-05 07:12:40|2090.1|2082.1|2090.1|2082.1|2090.8|2082.8|2090.1|2082.1|5
1770275570000|2026-02-05 07:12:50|2090|2082|2088.9|2080.9|2090|2082|2088.7|2080.7|0
1770275580000|2026-02-05 07:13:00|2089.6|2081.6|2090.7|2082.7|2090.7|2082.7|2089.6|2081.6|0
1770275590000|2026-02-05 07:13:10|2090.6|2082.6|2089.8|2081.8|2090.6|2082.6|2089.7|2081.7|1
1770275600000|2026-02-05 07:13:20|2090.4|2082.4|2090.6|2082.6|2090.6|2082.6|2090.4|2082.4|0
1770275610000|2026-02-05 07:13:30|2090.7|2082.7|2089.1|2081.1|2090.9|2082.9|2089.1|2081.1|1
1770275620000|2026-02-05 07:13:40|2089.2|2081.2|2089.2|2081.2|2089.6|2081.6|2088.3|2080.3|0
1770275630000|2026-02-05 07:13:50|2089.5|2081.5|2089.8|2081.8|2090.8|2082.8|2089.5|2081.5|2
1770275640000|2026-02-05 07:14:00|2089.7|2081.7|2089.4|2081.4|2089.7|2081.7|2089.3|2081.3|0
1770275650000|2026-02-05 07:14:10|2089.5|2081.5|2088.2|2080.2|2089.5|2081.5|2088.2|2080.2|1
1770275660000|2026-02-05 07:14:20|2088|2080|2089.7|2081.7|2089.7|2081.7|2088|2080|0
1770275670000|2026-02-05 07:14:30|2089.6|2081.6|2089.6|2081.6|2089.6|2081.6|2089.5|2081.5|0
1770275680000|2026-02-05 07:14:40|2089.5|2081.5|2088.4|2080.4|2089.5|2081.5|2088.4|2080.4|0
1770275690000|2026-02-05 07:14:50|2088.6|2080.6|2087|2079|2088.7|2080.7|2087|2079|1
1770275700000|2026-02-05 07:15:00|2086.3|2078.3|2087.4|2079.4|2087.4|2079.4|2086.3|2078.3|0
1770275710000|2026-02-05 07:15:10|2087.3|2079.3|2086.9|2078.9|2088.2|2080.2|2086.5|2078.5|1
1770275720000|2026-02-05 07:15:20|2086.8|2078.8|2086.4|2078.4|2087|2079|2086.1|2078.1|0
1770275730000|2026-02-05 07:15:30|2086.3|2078.3|2086.1|2078.1|2086.3|2078.3|2086.1|2078.1|0
1770275740000|2026-02-05 07:15:40|2086|2078|2085.8|2077.8|2086.2|2078.2|2085.8|2077.8|0
1770275750000|2026-02-05 07:15:50|2085.7|2077.7|2085.2|2077.2|2085.9|2077.9|2085.1|2077.1|1
1770275760000|2026-02-05 07:16:00|2085.3|2077.3|2086.2|2078.2|2086.4|2078.4|2085.3|2077.3|0
1770275770000|2026-02-05 07:16:10|2086.3|2078.3|2086.5|2078.5|2086.7|2078.7|2086.2|2078.2|1
1770275780000|2026-02-05 07:16:20|2086.4|2078.4|2088.6|2080.6|2088.6|2082.7|2084.2|2078.2|1
1770275790000|2026-02-05 07:16:30|2088.7|2080.7|2089.1|2081.1|2089.4|2081.4|2088.7|2080.7|1
1770275800000|2026-02-05 07:16:40|2089.2|2081.2|2089|2081|2090.3|2082.3|2088.7|2080.7|3
1770275810000|2026-02-05 07:16:50|2089.3|2081.3|2089.3|2081.3|2089.5|2081.5|2089.2|2081.2|0
1770275820000|2026-02-05 07:17:00|2089.5|2081.5|2088.3|2080.3|2090.7|2082.7|2086.6|2078.6|1
1770275830000|2026-02-05 07:17:10|2088.8|2080.8|2089.9|2081.9|2090|2082|2088.8|2080.8|0
1770275840000|2026-02-05 07:17:20|2090|2082|2089.9|2081.9|2090|2082|2089.4|2081.4|1
1770275850000|2026-02-05 07:17:30|2089.6|2081.6|2090|2082|2090|2082|2088.5|2080.5|2
1770275860000|2026-02-05 07:17:40|2090.1|2082.1|2089.5|2081.5|2090.1|2082.1|2089.4|2081.4|0
1770275870000|2026-02-05 07:17:50|2089.6|2081.6|2089.6|2081.6|2089.6|2083.7|2084.8|2080.1|1
1770275880000|2026-02-05 07:18:00|2089.7|2081.7|2086.7|2085.2|2089.9|2085.2|2086.6|2081.7|0
1770275890000|2026-02-05 07:18:10|2086.8|2085.3|2088|2080|2090.8|2085.3|2086.3|2080|5
1770275900000|2026-02-05 07:18:20|2087.8|2079.8|2088.9|2080.9|2089|2083.9|2085.4|2079.6|0
1770275910000|2026-02-05 07:18:30|2085.4|2083.9|2085.4|2083.9|2088.9|2084|2085|2080.8|2
1770275920000|2026-02-05 07:18:40|2087.4|2079.4|2087.3|2079.3|2087.6|2079.6|2087.3|2079.3|1
1770275930000|2026-02-05 07:18:50|2087.5|2079.5|2090.1|2082.1|2090.1|2082.1|2087.4|2079.4|0
1770275940000|2026-02-05 07:19:00|2089.8|2081.8|2090|2082|2090.1|2082.1|2089.3|2081.3|0
1770275950000|2026-02-05 07:19:10|2089.9|2081.9|2089.6|2081.6|2089.9|2081.9|2089.6|2081.6|0
1770275960000|2026-02-05 07:19:20|2089.4|2081.4|2091.1|2083.1|2091.1|2083.1|2089.4|2081.4|5
1770275970000|2026-02-05 07:19:30|2091.2|2083.2|2091.6|2083.6|2092.7|2087.4|2088.8|2083.1|11
1770275980000|2026-02-05 07:19:40|2091.4|2083.4|2094.2|2086.2|2094.2|2086.2|2091.4|2083.4|1
1770275990000|2026-02-05 07:19:50|2091.5|2090|2094.4|2086.4|2094.7|2090|2091.5|2085.7|1
1770276000000|2026-02-05 07:20:00|2094.3|2086.3|2095.5|2087.5|2095.5|2087.5|2094|2086|0
1770276010000|2026-02-05 07:20:10|2095.6|2087.6|2095.4|2087.4|2095.6|2087.6|2095.4|2087.4|1
1770276020000|2026-02-05 07:20:20|2093.5|2085.5|2092.4|2084.4|2093.9|2085.9|2092.3|2084.3|2
1770276030000|2026-02-05 07:20:30|2092.5|2084.5|2092.4|2084.4|2092.8|2084.8|2092.4|2084.4|0
1770276040000|2026-02-05 07:20:40|2091.7|2083.7|2092.6|2084.6|2092.6|2084.6|2091.7|2083.7|1
1770276050000|2026-02-05 07:20:50|2092.4|2084.4|2093.6|2085.6|2093.7|2085.7|2092.4|2084.4|0
1770276060000|2026-02-05 07:21:00|2092.2|2084.2|2091.6|2083.6|2092.4|2084.4|2091.5|2083.5|1
1770276070000|2026-02-05 07:21:10|2091.3|2083.3|2091.2|2083.2|2091.3|2083.3|2091.2|2083.2|12
1770276080000|2026-02-05 07:21:20|2092.5|2084.5|2092.5|2084.5|2092.6|2084.6|2092.4|2084.4|2
1770276090000|2026-02-05 07:21:30|2092.7|2084.7|2092.8|2084.8|2092.8|2084.8|2092.7|2084.7|0
1770276100000|2026-02-05 07:21:40|2092.7|2084.7|2092.6|2084.6|2092.8|2084.8|2092.4|2084.4|0
1770276110000|2026-02-05 07:21:50|2092.5|2084.5|2092.3|2084.3|2092.5|2084.5|2092.3|2084.3|0
1770276120000|2026-02-05 07:22:00|2092.2|2084.2|2094.6|2086.6|2094.7|2086.7|2092|2084|1
1770276130000|2026-02-05 07:22:10|2094.4|2086.4|2093.1|2085.1|2094.6|2087.2|2088.7|2084.9|2
1770276140000|2026-02-05 07:22:20|2093|2085|2094|2086|2094.1|2086.1|2093|2085|0
1770276150000|2026-02-05 07:22:30|2094.1|2086.1|2095.7|2087.7|2095.7|2087.7|2094.1|2086.1|0
1770276160000|2026-02-05 07:22:40|2096.1|2088.1|2096.1|2088.1|2096.1|2088.1|2096.1|2088.1|0
1770276170000|2026-02-05 07:22:50|2096.4|2088.4|2097|2089|2097.1|2089.1|2096.1|2088.1|1
1770276180000|2026-02-05 07:23:00|2097.1|2089.1|2097.1|2089.1|2097.1|2089.1|2097|2089|1
1770276190000|2026-02-05 07:23:10|2097|2089|2097|2089|2097.1|2089.1|2096.9|2088.9|1
1770276200000|2026-02-05 07:23:20|2096.9|2088.9|2094.7|2086.7|2097|2091.7|2093.2|2086.7|1
1770276210000|2026-02-05 07:23:30|2094.8|2086.8|2095.5|2087.5|2095.5|2087.5|2094.5|2086.5|2
1770276220000|2026-02-05 07:23:40|2095.4|2087.4|2096|2088|2096|2088|2095.4|2087.4|0
1770276230000|2026-02-05 07:23:50|2095.8|2087.8|2095.9|2087.9|2095.9|2087.9|2095.7|2087.7|0
1770276240000|2026-02-05 07:24:00|2096|2088|2096.2|2088.2|2096.2|2088.2|2096|2088|0
1770276250000|2026-02-05 07:24:10|2096.3|2088.3|2096.5|2088.5|2096.8|2088.8|2096.3|2088.3|1
1770276260000|2026-02-05 07:24:20|2096.8|2088.8|2098.5|2090.5|2098.5|2093.4|2094.9|2088.8|4
1770276270000|2026-02-05 07:24:30|2099.7|2091.7|2099.5|2091.5|2100|2093.5|2095|2090.9|5
1770276280000|2026-02-05 07:24:40|2099.4|2091.4|2099.8|2091.8|2099.9|2091.9|2099.4|2091.4|0
1770276290000|2026-02-05 07:24:50|2099.2|2091.2|2098.9|2090.9|2099.4|2091.4|2098.3|2090.3|1
1770276300000|2026-02-05 07:25:00|2098.7|2090.7|2099.6|2091.6|2100|2092|2098.7|2090.7|1
1770276310000|2026-02-05 07:25:10|2099.5|2091.5|2099.7|2091.7|2099.8|2091.8|2099.5|2091.5|1
1770276320000|2026-02-05 07:25:20|2099.4|2091.4|2099.8|2091.8|2099.9|2091.9|2099.4|2091.4|1
1770276330000|2026-02-05 07:25:30|2099.9|2091.9|2099.4|2091.4|2100|2092|2099.4|2091.4|0
1770276340000|2026-02-05 07:25:40|2099.3|2091.3|2099.5|2091.5|2099.5|2091.5|2099.3|2091.3|0
1770276350000|2026-02-05 07:25:50|2099.6|2091.6|2101.5|2093.5|2101.5|2093.5|2099.6|2091.6|3
1770276360000|2026-02-05 07:26:00|2100.6|2092.6|2100.5|2092.5|2100.7|2092.7|2099.9|2091.9|1
1770276370000|2026-02-05 07:26:10|2100.3|2092.3|2101.4|2093.4|2101.7|2097.1|2097.9|2092.3|4
1770276380000|2026-02-05 07:26:20|2101.5|2093.5|2101.2|2093.2|2102.9|2094.9|2101.2|2093.2|45
1770276390000|2026-02-05 07:26:30|2101.3|2093.3|2101.2|2093.2|2101.3|2093.3|2100.4|2092.4|0
1770276400000|2026-02-05 07:26:40|2102.3|2094.3|2101.1|2093.1|2102.6|2094.6|2101.1|2093.1|5
1770276410000|2026-02-05 07:26:50|2100.9|2092.9|2099.9|2091.9|2100.9|2092.9|2099.8|2091.8|1
1770276420000|2026-02-05 07:27:00|2100.4|2092.4|2101.1|2093.1|2101.1|2093.1|2100.1|2092.1|0
1770276430000|2026-02-05 07:27:10|2100.4|2092.4|2100.2|2092.2|2100.6|2096|2097.5|2091.6|3
1770276440000|2026-02-05 07:27:20|2099.8|2091.8|2099.6|2091.6|2099.9|2091.9|2099.1|2091.1|2
1770276450000|2026-02-05 07:27:30|2100.8|2092.8|2100.5|2092.5|2101|2093|2100.2|2092.2|0
1770276460000|2026-02-05 07:27:40|2100.3|2092.3|2101.4|2093.4|2101.8|2093.8|2100.2|2092.2|0
1770276470000|2026-02-05 07:27:50|2101.2|2093.2|2101.4|2093.4|2101.4|2093.4|2100.9|2092.9|0
1770276480000|2026-02-05 07:28:00|2101.5|2093.5|2099.5|2091.5|2101.5|2093.5|2099.4|2091.4|0
1770276490000|2026-02-05 07:28:10|2098.7|2090.7|2099.4|2091.4|2099.7|2091.7|2098.5|2090.5|0
1770276500000|2026-02-05 07:28:20|2099.3|2091.3|2099.3|2091.3|2099.7|2091.7|2099.1|2091.1|0
1770276510000|2026-02-05 07:28:30|2099.4|2091.4|2101.1|2093.1|2101.1|2093.1|2099.4|2091.4|1
1770276520000|2026-02-05 07:28:40|2101.2|2093.2|2101.2|2093.2|2101.8|2093.8|2101|2093|2
1770276530000|2026-02-05 07:28:50|2101|2093|2101|2093|2101.9|2097|2098.5|2092.4|4
1770276540000|2026-02-05 07:29:00|2101.1|2093.1|2101.4|2093.4|2101.4|2093.4|2101.1|2093.1|0
1770276550000|2026-02-05 07:29:10|2098.2|2096.7|2102.8|2094.8|2102.8|2097.3|2098.2|2094.8|3
1770276560000|2026-02-05 07:29:20|2102.7|2094.7|2102.5|2094.5|2102.9|2098.4|2099.9|2094.5|2
1770276570000|2026-02-05 07:29:30|2102.4|2094.4|2106.6|2098.6|2106.8|2098.8|2102.1|2094.1|8
1770276580000|2026-02-05 07:29:40|2109|2101|2108.9|2100.9|2109|2101|2108.8|2100.8|14
1770276590000|2026-02-05 07:29:50|2108.8|2100.8|2108.3|2100.3|2108.8|2105.9|2105.4|2100.3|11
1770276600000|2026-02-05 07:30:00|2108.9|2100.9|2108.5|2100.5|2108.9|2100.9|2108.4|2100.4|7
1770276610000|2026-02-05 07:30:10|2108.4|2100.4|2107.3|2099.3|2108.4|2100.4|2107.3|2099.3|0
1770276620000|2026-02-05 07:30:20|2107.2|2099.2|2109.4|2101.4|2109.4|2101.4|2106.4|2098.4|6
1770276630000|2026-02-05 07:30:30|2109.2|2101.2|2109.1|2101.1|2109.2|2101.2|2108.9|2100.9|1
1770276640000|2026-02-05 07:30:40|2109|2101|2108.5|2100.5|2109.1|2101.1|2108.4|2100.4|0
1770276650000|2026-02-05 07:30:50|2108.6|2100.6|2108.3|2100.3|2108.9|2100.9|2108.2|2100.2|6
1770276660000|2026-02-05 07:31:00|2107.5|2099.5|2104.2|2096.2|2108.1|2100.1|2104|2096|7
1770276670000|2026-02-05 07:31:10|2104.3|2096.3|2103.4|2095.4|2104.6|2096.6|2103.2|2095.2|1
1770276680000|2026-02-05 07:31:20|2103.1|2095.1|2102.1|2094.1|2103.3|2095.3|2102.1|2094.1|1
1770276690000|2026-02-05 07:31:30|2101.7|2093.7|2101.3|2093.3|2101.7|2093.7|2101.3|2093.3|0
1770276700000|2026-02-05 07:31:40|2101.4|2093.4|2101|2093|2101.4|2095.1|2096.6|2092.7|1
1770276710000|2026-02-05 07:31:50|2101.1|2093.1|2100.8|2092.8|2101.1|2096.7|2097.9|2092.7|3
1770276720000|2026-02-05 07:32:00|2101|2093|2101.4|2093.4|2102.4|2094.4|2100.6|2092.6|1
1770276730000|2026-02-05 07:32:10|2101.5|2093.5|2101.6|2093.6|2102|2094|2101.3|2093.3|1
1770276740000|2026-02-05 07:32:20|2101.5|2093.5|2100.7|2092.7|2102.1|2097.8|2099.3|2092.5|3
1770276750000|2026-02-05 07:32:30|2100.5|2092.5|2100.8|2092.8|2101.2|2093.2|2100.1|2092.1|0
1770276760000|2026-02-05 07:32:40|2101|2093|2098.4|2096.9|2101.3|2096.9|2098.4|2092.9|0
1770276770000|2026-02-05 07:32:50|2103.1|2095.1|2104|2096|2104|2096|2103.1|2095.1|6
1770276780000|2026-02-05 07:33:00|2103.9|2095.9|2103.7|2095.7|2104|2100|2101.4|2095.6|1
1770276790000|2026-02-05 07:33:10|2103.9|2095.9|2104.1|2096.1|2104.3|2099.9|2101.4|2095.9|1
1770276800000|2026-02-05 07:33:20|2104.2|2096.2|2105.6|2097.6|2105.8|2100|2101.1|2095.9|2
1770276810000|2026-02-05 07:33:30|2105.7|2097.7|2105.9|2097.9|2105.9|2097.9|2105.5|2097.5|0
1770276820000|2026-02-05 07:33:40|2106|2098|2106|2098|2106|2098|2105.9|2097.9|0
1770276830000|2026-02-05 07:33:50|2105.9|2097.9|2105.9|2097.9|2106|2101.5|2102.9|2097.9|1
1770276840000|2026-02-05 07:34:00|2105.8|2097.8|2107.1|2099.1|2107.1|2101.3|2102.5|2097.8|12
1770276850000|2026-02-05 07:34:10|2107|2099|2107.4|2099.4|2107.4|2099.4|2107|2099|0
1770276860000|2026-02-05 07:34:20|2107.2|2099.2|2107.6|2099.6|2107.6|2099.6|2107.2|2099.2|0
1770276870000|2026-02-05 07:34:30|2107.7|2099.7|2107.6|2099.6|2108.6|2103.2|2104.4|2099.6|2
1770276880000|2026-02-05 07:34:40|2107.7|2099.7|2107.7|2099.7|2107.7|2099.7|2107.7|2099.7|2
1770276890000|2026-02-05 07:34:50|2107.6|2099.6|2107.6|2099.6|2107.7|2099.7|2107.5|2099.5|0
1770276900000|2026-02-05 07:35:00|2107.8|2099.8|2107.8|2099.8|2107.8|2099.8|2107.7|2099.7|0
1770276910000|2026-02-05 07:35:10|2107.7|2099.7|2107.7|2099.7|2107.7|2102.7|2104.1|2099.6|5
1770276920000|2026-02-05 07:35:20|2107.6|2099.6|2107.6|2099.6|2107.7|2102.5|2104|2099.6|1
1770276930000|2026-02-05 07:35:30|2104|2102.5|2107.6|2099.6|2107.6|2102.5|2104|2099.5|12
1770276940000|2026-02-05 07:35:40|2107.5|2099.5|2107.5|2099.5|2107.6|2102.6|2104.1|2099.5|0
1770276950000|2026-02-05 07:35:50|2108.2|2100.2|2109|2101|2109|2103.7|2105.2|2100.2|2
1770276960000|2026-02-05 07:36:00|2108.8|2100.8|2108.2|2100.2|2108.9|2100.9|2108.1|2100.1|0
1770276970000|2026-02-05 07:36:10|2108.1|2100.1|2107.5|2099.5|2108.2|2100.2|2107.5|2099.5|0
1770276980000|2026-02-05 07:36:20|2107.4|2099.4|2104.1|2102.6|2107.4|2102.6|2103.9|2099.4|5
1770276990000|2026-02-05 07:36:30|2105.7|2097.7|2104.7|2096.7|2105.7|2097.7|2104.6|2096.6|2
1770277000000|2026-02-05 07:36:40|2104.8|2096.8|2105.6|2097.6|2105.6|2097.6|2104.5|2096.5|1
1770277010000|2026-02-05 07:36:50|2105.1|2097.1|2105.5|2097.5|2105.7|2097.7|2104.9|2096.9|0
1770277020000|2026-02-05 07:37:00|2105.6|2097.6|2106.4|2098.4|2106.4|2098.4|2105.6|2097.6|1
1770277040000|2026-02-05 07:37:20|2106.3|2098.3|2105.2|2097.2|2106.4|2101.7|2103.2|2097.2|5
1770277050000|2026-02-05 07:37:30|2105.3|2097.3|2103.1|2095.1|2105.3|2101.5|2101.9|2093.9|1
1770277060000|2026-02-05 07:37:40|2103.3|2095.3|2106.3|2098.3|2106.3|2098.3|2103.1|2095.1|1
1770277070000|2026-02-05 07:37:50|2106.1|2098.1|2106.7|2098.7|2106.7|2102.3|2103.8|2098.1|3
1770277080000|2026-02-05 07:38:00|2106.6|2098.6|2107.9|2099.9|2109.1|2102.6|2103.5|2098.5|43
1770277090000|2026-02-05 07:38:10|2108.2|2100.2|2108.4|2100.4|2108.6|2100.6|2108.1|2100.1|0
1770277100000|2026-02-05 07:38:20|2107.9|2099.9|2106.4|2098.4|2108.2|2100.2|2106.3|2098.3|1
1770277110000|2026-02-05 07:38:30|2106.5|2098.5|2106.8|2098.8|2106.8|2101.4|2102.6|2098.3|10
1770277120000|2026-02-05 07:38:40|2106.7|2098.7|2106.3|2098.3|2106.7|2098.7|2106.3|2098.3|0
1770277130000|2026-02-05 07:38:50|2106.2|2098.2|2108.8|2100.8|2108.8|2101.5|2103|2098.2|4
1770277140000|2026-02-05 07:39:00|2108.7|2100.7|2107.6|2099.6|2108.8|2100.8|2107.6|2099.6|0
1770277150000|2026-02-05 07:39:10|2107.5|2099.5|2106.5|2098.5|2107.5|2101.3|2102.8|2098.4|4
1770277160000|2026-02-05 07:39:20|2106.6|2098.6|2104.9|2103.4|2107.6|2103.4|2103.4|2098.6|4
1770277170000|2026-02-05 07:39:30|2105|2103.5|2107.5|2099.5|2107.8|2103.5|2104.9|2098.6|3
1770277180000|2026-02-05 07:39:40|2107.7|2099.7|2107.4|2099.4|2107.8|2099.8|2107.4|2099.4|0
1770277190000|2026-02-05 07:39:50|2107.3|2099.3|2107.8|2099.8|2107.8|2102.6|2103.4|2099.1|3
1770277200000|2026-02-05 07:40:00|2107.9|2099.9|2107.6|2099.6|2108.5|2100.5|2107.3|2099.3|1
1770277210000|2026-02-05 07:40:10|2107.7|2099.7|2108|2100|2108.4|2100.4|2107.7|2099.7|4
1770277220000|2026-02-05 07:40:20|2108.2|2100.2|2102.8|2101.3|2108.2|2101.3|2102.8|2098.3|1
1770277230000|2026-02-05 07:40:30|2104.6|2096.6|2104.9|2096.9|2104.9|2096.9|2104|2096|2
1770277240000|2026-02-05 07:40:40|2104.7|2096.7|2103.5|2095.5|2104.7|2099.9|2100.1|2095.4|7
1770277250000|2026-02-05 07:40:50|2104.9|2096.9|2103.1|2095.1|2105.1|2097.1|2103.1|2095.1|6
1770277260000|2026-02-05 07:41:00|2103|2095|2102|2094|2103.5|2095.5|2102|2094|2
1770277270000|2026-02-05 07:41:10|2102.1|2094.1|2101.5|2093.5|2102.1|2094.1|2101.1|2093.1|0
1770277280000|2026-02-05 07:41:20|2101.6|2093.6|2103|2095|2103|2095|2101.6|2093.6|0
1770277290000|2026-02-05 07:41:30|2103.1|2095.1|2102.3|2094.3|2103.3|2095.3|2101.7|2093.7|0
1770277300000|2026-02-05 07:41:40|2102.4|2094.4|2101.8|2093.8|2102.4|2094.4|2101|2093|2
1770277310000|2026-02-05 07:41:50|2101.4|2093.4|2102.2|2094.2|2102.7|2097.5|2099|2093.4|0
1770277320000|2026-02-05 07:42:00|2099|2097.5|2105.2|2097.2|2105.4|2097.5|2099|2093.8|4
1770277330000|2026-02-05 07:42:10|2105.1|2097.1|2107|2099|2107|2101|2102.5|2097.1|1
1770277340000|2026-02-05 07:42:20|2105.6|2097.6|2106.8|2098.8|2107|2099|2105.6|2097.6|0
1770277350000|2026-02-05 07:42:30|2105.6|2097.6|2103.6|2095.6|2106.9|2098.9|2103.3|2095.3|0
1770277360000|2026-02-05 07:42:40|2103.8|2095.8|2105.5|2097.5|2105.5|2097.5|2103.4|2095.4|1
1770277370000|2026-02-05 07:42:50|2105.4|2097.4|2107.6|2099.6|2107.7|2099.7|2105.4|2097.4|3
1770277380000|2026-02-05 07:43:00|2107.5|2099.5|2104.1|2096.1|2107.5|2100.5|2102|2095.1|2
1770277390000|2026-02-05 07:43:10|2103.8|2095.8|2104.3|2096.3|2105.9|2097.9|2103.7|2095.7|2
1770277400000|2026-02-05 07:43:20|2104.4|2096.4|2104.5|2096.5|2105.3|2097.3|2104.2|2096.2|1
1770277410000|2026-02-05 07:43:30|2104.4|2096.4|2104.3|2096.3|2104.4|2096.4|2104.2|2096.2|0
1770277420000|2026-02-05 07:43:40|2104.4|2096.4|2105.8|2097.8|2106.5|2098.5|2104.4|2096.4|2
1770277430000|2026-02-05 07:43:50|2106.5|2098.5|2105.1|2097.1|2106.5|2098.5|2105.1|2097.1|1
1770277440000|2026-02-05 07:44:00|2105.2|2097.2|2108.6|2100.6|2108.6|2100.6|2105.2|2097.2|1
1770277450000|2026-02-05 07:44:10|2108.4|2100.4|2108.5|2100.5|2108.5|2100.5|2107.7|2099.7|1
1770277460000|2026-02-05 07:44:20|2108.6|2100.6|2108.1|2100.1|2108.6|2100.6|2107.6|2099.6|2
1770277470000|2026-02-05 07:44:30|2108.2|2100.2|2108.2|2100.2|2108.6|2100.6|2108.1|2100.1|1
1770277480000|2026-02-05 07:44:40|2108.3|2100.3|2108.2|2100.2|2108.3|2100.3|2108.2|2100.2|0
1770277490000|2026-02-05 07:44:50|2108.3|2100.3|2107.9|2099.9|2108.3|2100.3|2107.9|2099.9|0
1770277500000|2026-02-05 07:45:00|2107.1|2099.1|2107.8|2099.8|2107.8|2099.8|2107.1|2099.1|4
1770277510000|2026-02-05 07:45:10|2107.7|2099.7|2104.1|2102.6|2107.7|2102.6|2104.1|2099|2
1770277520000|2026-02-05 07:45:20|2107|2099|2106.5|2098.5|2107|2099|2105.9|2097.9|0
1770277530000|2026-02-05 07:45:30|2107.2|2099.2|2105.2|2097.2|2108.2|2102.5|2104|2097.1|6
1770277540000|2026-02-05 07:45:40|2104.8|2096.8|2105.1|2097.1|2105.3|2097.3|2104.6|2096.6|1
1770277550000|2026-02-05 07:45:50|2106|2098|2106.2|2098.2|2106.2|2098.2|2106|2098|0
1770277560000|2026-02-05 07:46:00|2106.4|2098.4|2103.7|2095.7|2106.8|2101.2|2102.7|2095.5|1
1770277570000|2026-02-05 07:46:10|2103.9|2095.9|2105.3|2097.3|2105.7|2097.7|2103.9|2095.9|0
1770277580000|2026-02-05 07:46:20|2105.1|2097.1|2104.9|2096.9|2105.7|2097.7|2104.8|2096.8|0
1770277590000|2026-02-05 07:46:30|2104.7|2096.7|2105.3|2097.3|2106.9|2098.9|2104.7|2096.7|7
1770277600000|2026-02-05 07:46:40|2105.1|2097.1|2105.6|2097.6|2105.6|2097.6|2103.3|2095.3|4
1770277610000|2026-02-05 07:46:50|2104.7|2096.7|2106.7|2098.7|2106.7|2098.7|2104.7|2096.7|4
1770277620000|2026-02-05 07:47:00|2107.4|2099.4|2108.1|2100.1|2108.3|2100.3|2107.2|2099.2|0
1770277630000|2026-02-05 07:47:10|2108.4|2100.4|2108.5|2100.5|2108.5|2100.5|2108|2100|0
1770277640000|2026-02-05 07:47:20|2108.4|2100.4|2108.4|2100.4|2108.5|2100.5|2108.3|2100.3|0
1770277650000|2026-02-05 07:47:30|2108.3|2100.3|2108.3|2100.3|2108.4|2100.4|2108.3|2100.3|0
1770277660000|2026-02-05 07:47:40|2108.4|2100.4|2108.5|2100.5|2108.5|2100.5|2108.4|2100.4|0
1770277670000|2026-02-05 07:47:50|2108.7|2100.7|2108.9|2100.9|2108.9|2100.9|2108.7|2100.7|0
1770277680000|2026-02-05 07:48:00|2108.8|2100.8|2108.7|2100.7|2109.1|2101.1|2108.5|2100.5|0
1770277690000|2026-02-05 07:48:10|2108.8|2100.8|2109|2101|2109|2101|2108.8|2100.8|1
1770277700000|2026-02-05 07:48:20|2108|2100|2108.3|2100.3|2108.3|2103.1|2104.6|2100|3
1770277710000|2026-02-05 07:48:30|2108.2|2100.2|2108.4|2100.4|2108.4|2100.4|2108.2|2100.2|1
1770277720000|2026-02-05 07:48:40|2108.6|2100.6|2108.6|2100.6|2108.7|2100.7|2108.4|2100.4|0
1770277730000|2026-02-05 07:48:50|2108.7|2100.7|2108.8|2100.8|2108.8|2100.8|2108.6|2100.6|1
1770277740000|2026-02-05 07:49:00|2108.7|2100.7|2108.7|2100.7|2108.7|2100.7|2108.7|2100.7|0
1770277750000|2026-02-05 07:49:10|2108.8|2100.8|2108.8|2100.8|2109|2103|2104.5|2100.6|3
1770277760000|2026-02-05 07:49:20|2108.7|2100.7|2107.2|2099.2|2108.7|2100.7|2107.2|2099.2|7
1770277770000|2026-02-05 07:49:30|2107.3|2099.3|2107.1|2099.1|2107.6|2099.6|2107|2099|0
1770277780000|2026-02-05 07:49:40|2107|2099|2106.7|2098.7|2107.1|2099.1|2106.7|2098.7|1
1770277790000|2026-02-05 07:49:50|2106.9|2098.9|2107|2099|2107.1|2099.1|2106.6|2098.6|1
1770277800000|2026-02-05 07:50:00|2107.2|2099.2|2108|2100|2108|2102.8|2104.1|2099.2|1
1770277810000|2026-02-05 07:50:10|2107.9|2099.9|2107.1|2099.1|2108.3|2100.3|2107.1|2099.1|1
1770277820000|2026-02-05 07:50:20|2107.4|2099.4|2105.4|2097.4|2107.8|2099.8|2105.2|2097.2|2
1770277830000|2026-02-05 07:50:30|2105.2|2097.2|2104.3|2096.3|2105.2|2097.2|2103.5|2095.5|0
1770277840000|2026-02-05 07:50:40|2104.9|2096.9|2106.8|2098.8|2106.8|2098.8|2104.9|2096.9|0
1770277850000|2026-02-05 07:50:50|2107|2099|2106.9|2098.9|2107.3|2099.3|2106.8|2098.8|0
1770277860000|2026-02-05 07:51:00|2107|2099|2107.6|2099.6|2107.7|2101.4|2102.9|2099|1
1770277870000|2026-02-05 07:51:10|2107.8|2099.8|2107.7|2099.7|2109|2104.8|2106.3|2099.6|3
1770277880000|2026-02-05 07:51:20|2107.8|2099.8|2107.9|2099.9|2107.9|2099.9|2107.8|2099.8|0
1770277890000|2026-02-05 07:51:30|2107.8|2099.8|2108|2100|2108|2100|2107.8|2099.8|0
1770277900000|2026-02-05 07:51:40|2108.1|2100.1|2108.1|2100.1|2108.3|2100.3|2108|2100|0
1770277910000|2026-02-05 07:51:50|2108|2100|2108.2|2100.2|2108.3|2100.3|2108|2100|0
1770277920000|2026-02-05 07:52:00|2108.3|2100.3|2108.1|2100.1|2108.3|2100.3|2108.1|2100.1|0
1770277930000|2026-02-05 07:52:10|2108.2|2100.2|2108.3|2100.3|2108.4|2100.4|2108.2|2100.2|0
1770277940000|2026-02-05 07:52:20|2109|2101|2109|2101|2109|2101|2109|2101|2
1770277950000|2026-02-05 07:52:30|2109.2|2101.2|2110.7|2102.7|2110.7|2102.7|2109.2|2101.2|27
1770277960000|2026-02-05 07:52:40|2110.5|2102.5|2110.5|2102.5|2110.7|2102.7|2110.1|2102.1|0
1770277970000|2026-02-05 07:52:50|2110.8|2102.8|2111|2103|2111|2103|2110.6|2102.6|1
1770277980000|2026-02-05 07:53:00|2111.2|2103.2|2113.1|2105.1|2113.1|2106.9|2108.1|2103|3
1770277990000|2026-02-05 07:53:10|2113|2105|2116.4|2108.4|2116.5|2108.5|2113|2105|9
1770278000000|2026-02-05 07:53:20|2116.3|2108.3|2115.5|2114|2116.4|2114|2115.5|2108.3|7
1770278010000|2026-02-05 07:53:30|2118.1|2110.1|2118.2|2110.2|2118.2|2110.2|2118.1|2110.1|9
1770278020000|2026-02-05 07:53:40|2116.1|2114.6|2117.4|2109.4|2117.7|2114.6|2116.1|2109.4|1
1770278030000|2026-02-05 07:53:50|2117.3|2109.3|2116.9|2108.9|2117.3|2109.3|2116.9|2108.9|2
1770278040000|2026-02-05 07:54:00|2116.8|2108.8|2116.6|2108.6|2116.8|2108.8|2116.4|2108.4|1
1770278050000|2026-02-05 07:54:10|2116.8|2108.8|2118.6|2110.6|2118.6|2110.6|2116.3|2108.3|21
1770278060000|2026-02-05 07:54:20|2118.4|2110.4|2117.1|2109.1|2118.4|2110.4|2117.1|2109.1|0
1770278070000|2026-02-05 07:54:30|2117|2109|2114|2112.5|2117|2112.5|2114|2108.5|1
1770278080000|2026-02-05 07:54:40|2114.4|2112.9|2117.8|2109.8|2117.9|2112.9|2114.4|2109.8|3
1770278090000|2026-02-05 07:54:50|2117.7|2109.7|2117.5|2109.5|2117.7|2109.7|2117.5|2109.5|1
1770278100000|2026-02-05 07:55:00|2114|2112.5|2115|2107|2117.5|2112.5|2114|2106.9|1
1770278110000|2026-02-05 07:55:10|2114.9|2106.9|2113.6|2105.6|2115.5|2107.5|2113.6|2105.6|4
1770278120000|2026-02-05 07:55:20|2113.8|2105.8|2114.4|2106.4|2114.7|2106.7|2113.8|2105.8|0
1770278130000|2026-02-05 07:55:30|2114.3|2106.3|2110.9|2102.9|2114.3|2106.3|2109.6|2101.6|7
1770278140000|2026-02-05 07:55:40|2111|2103|2111.1|2103.1|2112.2|2104.2|2111|2103|2
1770278150000|2026-02-05 07:55:50|2111.3|2103.3|2111.4|2103.4|2111.4|2103.4|2111.3|2103.3|0
1770278160000|2026-02-05 07:56:00|2113.2|2105.2|2113.5|2105.5|2113.9|2105.9|2113.2|2105.2|1
1770278170000|2026-02-05 07:56:10|2113.7|2105.7|2112.9|2104.9|2113.7|2105.7|2112.4|2104.4|2
1770278180000|2026-02-05 07:56:20|2112.7|2104.7|2112.5|2104.5|2112.7|2104.7|2112.5|2104.5|0
1770278190000|2026-02-05 07:56:30|2112.4|2104.4|2111.6|2103.6|2112.4|2104.4|2111.5|2103.5|0
1770278200000|2026-02-05 07:56:40|2111.5|2103.5|2111.8|2103.8|2111.8|2103.8|2111.2|2103.2|0
1770278210000|2026-02-05 07:56:50|2111.4|2103.4|2111.4|2103.4|2111.4|2103.4|2111.3|2103.3|0
1770278220000|2026-02-05 07:57:00|2111.3|2103.3|2112.8|2104.8|2112.8|2104.8|2111.3|2103.3|1
1770278230000|2026-02-05 07:57:10|2112.7|2104.7|2112.7|2104.7|2112.7|2104.7|2112.7|2104.7|0
1770278240000|2026-02-05 07:57:20|2112.8|2104.8|2112.8|2104.8|2112.8|2104.8|2112.8|2104.8|0
1770278250000|2026-02-05 07:57:30|2112.7|2104.7|2112.7|2104.7|2112.8|2104.8|2112.7|2104.7|0
1770278260000|2026-02-05 07:57:40|2112.8|2104.8|2113.6|2105.6|2113.6|2108.5|2110|2104.8|1
1770278270000|2026-02-05 07:57:50|2110.4|2108.9|2114.1|2106.1|2115.9|2111|2110.4|2106.1|3
1770278280000|2026-02-05 07:58:00|2114|2106|2113.7|2105.7|2114|2106|2113.7|2105.7|0
1770278290000|2026-02-05 07:58:10|2113.8|2105.8|2112.9|2104.9|2113.8|2105.8|2112.9|2104.9|0
1770278300000|2026-02-05 07:58:20|2113|2105|2113|2105|2113.8|2105.8|2113|2105|0
1770278310000|2026-02-05 07:58:30|2112.8|2104.8|2112.2|2104.2|2113.2|2105.2|2112.2|2104.2|0
1770278320000|2026-02-05 07:58:40|2112.4|2104.4|2112.2|2104.2|2112.4|2104.4|2112.2|2104.2|0
1770278330000|2026-02-05 07:58:50|2112.1|2104.1|2111|2103|2112.1|2104.1|2111|2103|0
1770278340000|2026-02-05 07:59:00|2111.3|2103.3|2111.6|2103.6|2112.2|2104.2|2111.3|2103.3|0
1770278350000|2026-02-05 07:59:10|2111.5|2103.5|2112.9|2104.9|2112.9|2104.9|2111.3|2103.3|1
1770278360000|2026-02-05 07:59:20|2113.1|2105.1|2110.9|2102.9|2113.1|2105.1|2110.5|2102.5|0
1770278370000|2026-02-05 07:59:30|2110.8|2102.8|2110.2|2102.2|2112|2107.3|2108.8|2102.2|1
1770278380000|2026-02-05 07:59:40|2109.9|2101.9|2111.8|2103.8|2111.8|2103.8|2109.9|2101.9|2
1770278390000|2026-02-05 07:59:50|2111.7|2103.7|2112.8|2104.8|2112.8|2104.8|2111.7|2103.7|0
1770278400000|2026-02-05 08:00:00|2111.9|2103.9|2110.8|2102.8|2112|2106.9|2107.6|2101.9|7
1770278410000|2026-02-05 08:00:10|2110.9|2102.9|2111.2|2103.2|2111.4|2103.4|2110.5|2102.5|1
1770278420000|2026-02-05 08:00:20|2111.3|2103.3|2114|2106|2114|2106.8|2108.3|2103.3|6
1770278430000|2026-02-05 08:00:30|2113.9|2105.9|2108.8|2100.8|2114|2108.7|2108.1|2100.1|5
1770278440000|2026-02-05 08:00:40|2108.9|2100.9|2108.6|2100.6|2109|2101|2108.6|2100.6|0
1770278450000|2026-02-05 08:00:50|2108.5|2100.5|2104.5|2103|2108.7|2103|2104.5|2099.9|1
1770278460000|2026-02-05 08:01:00|2105.9|2097.9|2105.9|2097.9|2106.7|2098.7|2104.9|2096.9|2
1770278470000|2026-02-05 08:01:10|2106|2098|2106.8|2098.8|2106.8|2102.1|2103.6|2098|0
1770278480000|2026-02-05 08:01:20|2103.5|2102|2106.9|2098.9|2106.9|2102|2101.5|2096.2|6
1770278490000|2026-02-05 08:01:30|2106.8|2098.8|2105.2|2097.2|2106.8|2098.8|2104.9|2096.9|1
1770278500000|2026-02-05 08:01:40|2105.4|2097.4|2104.7|2096.7|2105.9|2097.9|2104.7|2096.7|2
1770278510000|2026-02-05 08:01:50|2104.8|2096.8|2104.7|2096.7|2104.9|2099.2|2100.7|2096.6|1
1770278520000|2026-02-05 08:02:00|2101.7|2100.2|2108|2100|2108.2|2100.2|2101.5|2097.8|1
1770278530000|2026-02-05 08:02:10|2108.8|2100.8|2109|2101|2109|2101|2108.8|2100.8|0
1770278540000|2026-02-05 08:02:20|2108.7|2100.7|2108.8|2100.8|2110.1|2104.6|2106.1|2100.7|1
1770278550000|2026-02-05 08:02:30|2108.7|2100.7|2106.2|2098.2|2108.7|2100.7|2106|2098|1
1770278560000|2026-02-05 08:02:40|2106.1|2098.1|2107.7|2099.7|2107.7|2099.7|2106.1|2098.1|0
1770278570000|2026-02-05 08:02:50|2108|2100|2108.8|2100.8|2109.3|2102.6|2104.1|2100|1
1770278580000|2026-02-05 08:03:00|2108.9|2100.9|2113.7|2105.7|2113.7|2107.3|2107.7|2099.7|5
1770278590000|2026-02-05 08:03:10|2113.9|2105.9|2114.1|2106.1|2114.1|2106.1|2113.8|2105.8|1
1770278600000|2026-02-05 08:03:20|2112.7|2104.7|2113.2|2105.2|2113.3|2105.3|2112.7|2104.7|0
1770278610000|2026-02-05 08:03:30|2110|2108.5|2113.2|2105.2|2113.2|2108.6|2110|2104.6|1
1770278620000|2026-02-05 08:03:40|2110|2108.5|2110.1|2108.6|2110.3|2108.8|2110|2108.5|3
1770278630000|2026-02-05 08:03:50|2110.2|2108.7|2115.3|2107.3|2116.1|2109.6|2110.2|2106.9|5
1770278640000|2026-02-05 08:04:00|2115.4|2107.4|2115.1|2107.1|2115.5|2107.5|2114.2|2106.2|1
1770278650000|2026-02-05 08:04:10|2115.5|2107.5|2114.3|2106.3|2115.5|2107.5|2114.2|2106.2|2
1770278660000|2026-02-05 08:04:20|2114.5|2106.5|2112|2104|2114.8|2107.6|2109.1|2102.8|4
1770278670000|2026-02-05 08:04:30|2112.9|2104.9|2110.8|2102.8|2112.9|2104.9|2110.4|2102.4|1
1770278680000|2026-02-05 08:04:40|2110.7|2102.7|2108.8|2100.8|2110.7|2102.7|2108.8|2100.8|0
1770278690000|2026-02-05 08:04:50|2108.9|2100.9|2107.9|2099.9|2108.9|2100.9|2107.9|2099.9|3
1770278700000|2026-02-05 08:05:00|2107.8|2099.8|2108.5|2100.5|2109.2|2104.7|2105|2099.4|3
1770278710000|2026-02-05 08:05:10|2109.1|2101.1|2109|2101|2109.1|2104.8|2106|2101|2
1770278720000|2026-02-05 08:05:20|2109.1|2101.1|2109.2|2101.2|2109.2|2104.6|2106|2101.1|0
1770278730000|2026-02-05 08:05:30|2109.1|2101.1|2109.1|2101.1|2109.1|2104.6|2105.9|2100.9|3
1770278740000|2026-02-05 08:05:40|2108.7|2100.7|2108|2100|2109|2103.6|2105|2100|0
1770278750000|2026-02-05 08:05:50|2108.1|2100.1|2108.5|2100.5|2108.5|2100.5|2108.1|2100.1|0
1770278760000|2026-02-05 08:06:00|2108.4|2100.4|2107.4|2099.4|2108.4|2100.4|2107.4|2099.4|4
1770278770000|2026-02-05 08:06:10|2107.2|2099.2|2108.2|2100.2|2108.6|2100.6|2106.6|2098.6|2
1770278780000|2026-02-05 08:06:20|2107.6|2099.6|2107.6|2099.6|2107.7|2099.7|2107.6|2099.6|2
1770278790000|2026-02-05 08:06:30|2107.5|2099.5|2108.4|2100.4|2108.4|2102.6|2104.1|2099.5|0
1770278800000|2026-02-05 08:06:40|2108.5|2100.5|2109|2101|2109.1|2104.8|2105.5|2100.5|2
1770278810000|2026-02-05 08:06:50|2108.7|2100.7|2112.5|2104.5|2112.7|2104.7|2106.1|2100.7|11
1770278820000|2026-02-05 08:07:00|2112.3|2104.3|2110.2|2102.2|2113.5|2108.5|2107.9|2102.2|4
1770278830000|2026-02-05 08:07:10|2110.3|2102.3|2109.8|2101.8|2110.3|2102.3|2109.8|2101.8|0
1770278840000|2026-02-05 08:07:20|2109.7|2101.7|2110|2102|2110.1|2102.1|2109.2|2101.2|1
1770278850000|2026-02-05 08:07:30|2110.1|2102.1|2108.2|2100.2|2110.1|2105.6|2107|2100.2|2
1770278860000|2026-02-05 08:07:40|2108.4|2100.4|2107.6|2099.6|2108.6|2100.6|2107|2099|2
1770278870000|2026-02-05 08:07:50|2107.5|2099.5|2107.7|2099.7|2107.7|2099.7|2107.5|2099.5|0
1770278880000|2026-02-05 08:08:00|2107.8|2099.8|2104.5|2103|2108.2|2103|2104.5|2099.7|0
1770278890000|2026-02-05 08:08:10|2104.4|2102.9|2103.7|2095.7|2105.1|2102.9|2101.5|2095.7|1
1770278900000|2026-02-05 08:08:20|2103.9|2095.9|2105.3|2097.3|2105.3|2097.3|2103.9|2095.9|1
1770278910000|2026-02-05 08:08:30|2105.4|2097.4|2104.5|2096.5|2105.4|2097.4|2103.2|2095.2|1
1770278920000|2026-02-05 08:08:40|2104.6|2096.6|2104.7|2096.7|2104.8|2096.8|2104.5|2096.5|0
1770278930000|2026-02-05 08:08:50|2104.8|2096.8|2105.4|2097.4|2105.8|2097.8|2104.8|2096.8|0
1770278940000|2026-02-05 08:09:00|2105.5|2097.5|2106.6|2098.6|2106.6|2098.6|2105.3|2097.3|0
1770278950000|2026-02-05 08:09:10|2107.6|2099.6|2107.9|2099.9|2107.9|2099.9|2107.5|2099.5|0
1770278960000|2026-02-05 08:09:20|2110.9|2102.9|2106.7|2105.2|2110.9|2105.2|2106.7|2101.9|1
1770278970000|2026-02-05 08:09:30|2110.6|2102.6|2110.6|2102.6|2110.7|2102.7|2110.6|2102.6|0
1770278980000|2026-02-05 08:09:40|2110.5|2102.5|2110.6|2102.6|2110.6|2102.6|2110.5|2102.5|0
1770279000000|2026-02-05 08:10:00|2110.7|2102.7|2111.6|2103.6|2111.7|2103.7|2110.7|2102.7|0
1770279010000|2026-02-05 08:10:10|2112.9|2104.9|2113.6|2105.6|2113.6|2105.6|2112.9|2104.9|2
1770279020000|2026-02-05 08:10:20|2113.4|2105.4|2114.9|2106.9|2114.9|2109.6|2110.9|2105.4|0
1770279030000|2026-02-05 08:10:30|2114.1|2106.1|2114.2|2106.2|2114.6|2106.6|2114.1|2106.1|1
1770279040000|2026-02-05 08:10:40|2114.1|2106.1|2111.6|2110.1|2114.8|2110.1|2111.2|2106|0
1770279050000|2026-02-05 08:10:50|2115.1|2107.1|2114.9|2106.9|2115.1|2107.1|2114.9|2106.9|0
1770279060000|2026-02-05 08:11:00|2111.7|2110.2|2115.2|2107.2|2117|2112.4|2111.7|2107.2|3
1770279070000|2026-02-05 08:11:10|2115.3|2107.3|2111.6|2110.1|2116.2|2110.1|2111.6|2107.2|2
1770279080000|2026-02-05 08:11:20|2113.3|2105.3|2112.5|2104.5|2113.6|2105.6|2112.4|2104.4|0
1770279090000|2026-02-05 08:11:30|2112.9|2104.9|2113.7|2105.7|2113.7|2105.7|2112.4|2104.4|0
1770279100000|2026-02-05 08:11:40|2113.6|2105.6|2116.3|2108.3|2116.3|2108.3|2113.6|2105.6|0
1770279110000|2026-02-05 08:11:50|2116.5|2108.5|2117.3|2109.3|2118|2110|2116.4|2108.4|2
1770279120000|2026-02-05 08:12:00|2117.5|2109.5|2117.3|2109.3|2117.6|2113|2113.8|2108.9|2
1770279130000|2026-02-05 08:12:10|2117.5|2109.5|2117.4|2109.4|2117.5|2109.5|2117.1|2109.1|0
1770279140000|2026-02-05 08:12:20|2114.3|2112.8|2118.7|2110.7|2118.7|2112.8|2114|2109.3|6
1770279150000|2026-02-05 08:12:30|2118.8|2110.8|2118.9|2110.9|2118.9|2110.9|2118.7|2110.7|0
1770279160000|2026-02-05 08:12:40|2115.7|2114.2|2118.2|2110.2|2118.2|2114.2|2115.7|2110.1|1
1770279170000|2026-02-05 08:12:50|2118|2110|2117.7|2109.7|2118|2114|2115.5|2109.7|1
1770279180000|2026-02-05 08:13:00|2117.8|2109.8|2117.1|2109.1|2119.2|2113.1|2114.6|2108.8|2
1770279190000|2026-02-05 08:13:10|2117.2|2109.2|2118.6|2110.6|2118.9|2110.9|2117.2|2109.2|0
1770279200000|2026-02-05 08:13:20|2115.3|2113.8|2119.4|2111.4|2119.6|2113.8|2115.3|2110.6|7
1770279210000|2026-02-05 08:13:30|2118.9|2110.9|2119|2111|2119|2111|2118.7|2110.7|2
1770279220000|2026-02-05 08:13:40|2115.8|2114.3|2116.5|2108.5|2120.1|2116|2115.7|2108.5|5
1770279230000|2026-02-05 08:13:50|2116.6|2108.6|2116.4|2108.4|2116.6|2108.6|2115.6|2107.6|2
1770279240000|2026-02-05 08:14:00|2116.5|2108.5|2117.9|2109.9|2117.9|2109.9|2116.5|2108.5|1
1770279250000|2026-02-05 08:14:10|2118|2110|2118.1|2110.1|2118.4|2113.1|2114.6|2110|1
1770279260000|2026-02-05 08:14:20|2118.3|2110.3|2116.9|2108.9|2119.1|2113.9|2115.2|2108.9|2
1770279270000|2026-02-05 08:14:30|2117.4|2109.4|2117|2109|2117.4|2109.4|2116.4|2108.4|6
1770279280000|2026-02-05 08:14:40|2117.7|2109.7|2117.7|2109.7|2117.9|2109.9|2117.7|2109.7|0
1770279290000|2026-02-05 08:14:50|2117.1|2109.1|2117.1|2109.1|2117.3|2109.3|2117.1|2109.1|0
1770279300000|2026-02-05 08:15:00|2117.2|2109.2|2118|2110|2119.5|2114.3|2115.6|2109.2|4
1770279310000|2026-02-05 08:15:10|2118.1|2110.1|2118.6|2110.6|2118.9|2110.9|2117.7|2109.7|1
1770279320000|2026-02-05 08:15:20|2118.8|2110.8|2117.6|2109.6|2118.8|2110.8|2117.6|2109.6|0
1770279330000|2026-02-05 08:15:30|2119.4|2111.4|2115.7|2114.2|2119.5|2114.2|2115.6|2111|2
1770279340000|2026-02-05 08:15:40|2115.6|2114.1|2118.5|2110.5|2118.5|2114.1|2115.4|2110.1|2
1770279350000|2026-02-05 08:15:50|2118.4|2110.4|2118.1|2110.1|2118.7|2113.2|2114.7|2110.1|1
1770279360000|2026-02-05 08:16:00|2118.2|2110.2|2118.7|2110.7|2118.9|2110.9|2118.1|2110.1|0
1770279370000|2026-02-05 08:16:10|2118.8|2110.8|2118.2|2110.2|2118.9|2110.9|2118.2|2110.2|0
1770279380000|2026-02-05 08:16:20|2118.1|2110.1|2114.7|2113.2|2118.1|2113.2|2114.7|2110.1|0
1770279390000|2026-02-05 08:16:30|2114.6|2113.1|2118.2|2110.2|2118.5|2113.1|2114.6|2110|4
1770279400000|2026-02-05 08:16:40|2118.1|2110.1|2118.9|2110.9|2119|2114.3|2114.7|2110|1
1770279410000|2026-02-05 08:16:50|2118.5|2110.5|2115.5|2114|2119|2114.3|2115.5|2110.5|0
1770279420000|2026-02-05 08:17:00|2115.4|2113.9|2115.4|2113.9|2118.4|2113.9|2114.7|2110|3
1770279430000|2026-02-05 08:17:10|2119|2111|2118.5|2110.5|2119|2111|2118.5|2110.5|1
1770279440000|2026-02-05 08:17:20|2118.6|2110.6|2115.1|2113.6|2118.6|2113.6|2115.1|2110.4|0
1770279450000|2026-02-05 08:17:30|2115.6|2114.1|2118.8|2110.8|2118.8|2114.3|2115.6|2110.8|3
1770279460000|2026-02-05 08:17:40|2118.5|2110.5|2116.7|2108.7|2118.5|2112.3|2113.8|2108.6|1
1770279470000|2026-02-05 08:17:50|2116.8|2108.8|2114.1|2106.1|2116.8|2109.6|2111.1|2106|2
1770279480000|2026-02-05 08:18:00|2111.1|2109.6|2115.8|2107.8|2116.8|2109.6|2111.1|2107.2|4
1770279490000|2026-02-05 08:18:10|2115.6|2107.6|2116.8|2108.8|2116.9|2108.9|2115|2107|3
1770279500000|2026-02-05 08:18:20|2114|2112.5|2118.8|2110.8|2118.8|2112.5|2114|2109.5|0
1770279510000|2026-02-05 08:18:30|2117.7|2109.7|2117.8|2109.8|2118.4|2110.4|2117.6|2109.6|2
1770279520000|2026-02-05 08:18:40|2117.7|2109.7|2114.8|2106.8|2117.7|2112.8|2114.2|2106.8|1
1770279530000|2026-02-05 08:18:50|2114.7|2106.7|2116.2|2108.2|2116.3|2108.3|2114.7|2106.7|1
1770279540000|2026-02-05 08:19:00|2113|2111.5|2114|2106|2116.2|2111.6|2112.9|2106|2
1770279550000|2026-02-05 08:19:10|2114.1|2106.1|2115.2|2107.2|2115.2|2107.2|2114.1|2106.1|1
1770279560000|2026-02-05 08:19:20|2114.9|2106.9|2114.2|2106.2|2114.9|2106.9|2114.2|2106.2|1
1770279570000|2026-02-05 08:19:30|2114.4|2106.4|2114.3|2106.3|2114.5|2106.5|2114.3|2106.3|1
1770279580000|2026-02-05 08:19:40|2114|2106|2113.3|2105.3|2114|2106|2113|2105|1
1770279590000|2026-02-05 08:19:50|2113.4|2105.4|2113|2105|2114.1|2106.1|2112.8|2104.8|1
1770279600000|2026-02-05 08:20:00|2111|2103|2112|2104|2112.3|2107.1|2108.6|2103|3
1770279610000|2026-02-05 08:20:10|2108.5|2107|2108.4|2106.9|2112.3|2107|2108|2103.5|1
1770279620000|2026-02-05 08:20:20|2112.4|2104.4|2111.3|2103.3|2112.5|2107|2108.5|2103.1|3
1770279630000|2026-02-05 08:20:30|2111.4|2103.4|2112.6|2104.6|2113|2107.1|2108.5|2103.4|3
1770279640000|2026-02-05 08:20:40|2112.5|2104.5|2113.8|2105.8|2114.2|2106.2|2112.5|2104.5|1
1770279650000|2026-02-05 08:20:50|2113.7|2105.7|2113|2105|2113.8|2105.8|2112.7|2104.7|1
1770279660000|2026-02-05 08:21:00|2112.9|2104.9|2113.4|2105.4|2113.5|2105.5|2112.9|2104.9|0
1770279670000|2026-02-05 08:21:10|2113.3|2105.3|2112.8|2104.8|2113.5|2105.5|2112.7|2104.7|1
1770279680000|2026-02-05 08:21:20|2112.7|2104.7|2113.6|2105.6|2114|2106|2112.7|2104.7|0
1770279690000|2026-02-05 08:21:30|2113.5|2105.5|2113.2|2105.2|2113.5|2105.5|2113.1|2105.1|0
1770279700000|2026-02-05 08:21:40|2113.3|2105.3|2113.6|2105.6|2114|2106|2113.3|2105.3|0
1770279710000|2026-02-05 08:21:50|2113.5|2105.5|2113.2|2105.2|2113.5|2105.5|2113.1|2105.1|0
1770279720000|2026-02-05 08:22:00|2113.1|2105.1|2115.2|2107.2|2115.2|2107.2|2113.1|2105.1|1
1770279730000|2026-02-05 08:22:10|2115.3|2107.3|2116.2|2108.2|2116.5|2108.5|2115.3|2107.3|0
1770279740000|2026-02-05 08:22:20|2116.5|2108.5|2118.2|2110.2|2118.2|2110.2|2116.5|2108.5|1
1770279750000|2026-02-05 08:22:30|2117.6|2109.6|2117.9|2109.9|2118|2110|2117.6|2109.6|0
1770279760000|2026-02-05 08:22:40|2118.1|2110.1|2118.3|2110.3|2118.7|2110.7|2118.1|2110.1|0
1770279770000|2026-02-05 08:22:50|2118.2|2110.2|2118.3|2110.3|2118.3|2113.1|2114.6|2109.4|0
1770279780000|2026-02-05 08:23:00|2118.2|2110.2|2117.3|2109.3|2118.3|2110.3|2117.3|2109.3|1
1770279790000|2026-02-05 08:23:10|2117.4|2109.4|2118.5|2110.5|2118.9|2110.9|2117.4|2109.4|0
1770279800000|2026-02-05 08:23:20|2118.6|2110.6|2120.2|2112.2|2120.4|2112.4|2118.6|2110.6|4
1770279810000|2026-02-05 08:23:30|2120.5|2112.5|2120|2112|2120.5|2112.5|2119.8|2111.8|0
1770279820000|2026-02-05 08:23:40|2120.1|2112.1|2121|2113|2121|2116.1|2117.6|2112.1|2
1770279830000|2026-02-05 08:23:50|2120.9|2112.9|2120.6|2112.6|2120.9|2112.9|2120|2112|1
1770279840000|2026-02-05 08:24:00|2120.7|2112.7|2120.1|2112.1|2121.1|2114.9|2116.4|2111.4|2
1770279850000|2026-02-05 08:24:10|2120.2|2112.2|2120.7|2112.7|2120.8|2112.8|2119.6|2111.6|0
1770279860000|2026-02-05 08:24:20|2119.7|2111.7|2120.6|2112.6|2120.8|2112.8|2118.9|2110.9|0
1770279870000|2026-02-05 08:24:30|2120.5|2112.5|2118.3|2110.3|2120.5|2112.5|2118.3|2110.3|0
1770279880000|2026-02-05 08:24:40|2118.5|2110.5|2116.7|2108.7|2118.6|2110.6|2116.5|2108.5|2
1770279890000|2026-02-05 08:24:50|2116.8|2108.8|2118.7|2110.7|2118.7|2110.7|2116.8|2108.8|0
1770279900000|2026-02-05 08:25:00|2118.6|2110.6|2121.2|2113.2|2121.2|2115.1|2116.4|2110.4|1
1770279910000|2026-02-05 08:25:10|2121.1|2113.1|2120.3|2112.3|2121.1|2113.1|2120.2|2112.2|2
1770279920000|2026-02-05 08:25:20|2120.2|2112.2|2116.8|2115.3|2120.7|2115.6|2116.8|2112.1|0
1770279930000|2026-02-05 08:25:30|2116.9|2115.4|2117.5|2109.5|2120.7|2115.4|2116.4|2109.5|5
1770279940000|2026-02-05 08:25:40|2117.7|2109.7|2116.5|2108.5|2118.1|2110.1|2116.5|2108.5|0
1770279950000|2026-02-05 08:25:50|2116.6|2108.6|2116.7|2108.7|2117.1|2111.8|2113.3|2108.6|1
1770279960000|2026-02-05 08:26:00|2116.8|2108.8|2115.3|2107.3|2117|2111.9|2113.4|2107.3|1
1770279970000|2026-02-05 08:26:10|2115.5|2107.5|2115.2|2107.2|2115.8|2107.8|2115|2107|0
1770279980000|2026-02-05 08:26:20|2115.1|2107.1|2113|2105|2115.1|2107.1|2112.9|2104.9|1
1770279990000|2026-02-05 08:26:30|2113.1|2105.1|2111.6|2103.6|2113.1|2107|2107.6|2101.5|5
1770280000000|2026-02-05 08:26:40|2111.7|2103.7|2116.2|2108.2|2116.2|2109.4|2110.9|2103.7|14
1770280010000|2026-02-05 08:26:50|2116.4|2108.4|2116.5|2108.5|2116.6|2108.6|2115.7|2107.7|0
1770280020000|2026-02-05 08:27:00|2116.6|2108.6|2115.8|2107.8|2116.6|2108.6|2115.5|2107.5|0
1770280030000|2026-02-05 08:27:10|2116|2108|2114.3|2106.3|2116.4|2108.4|2114.1|2106.1|0
1770280040000|2026-02-05 08:27:20|2114.2|2106.2|2114.7|2106.7|2116.5|2108.5|2114.2|2106.2|0
1770280050000|2026-02-05 08:27:30|2114.8|2106.8|2112.8|2104.8|2114.8|2106.8|2112.8|2104.8|0
1770280060000|2026-02-05 08:27:40|2113|2105|2114.3|2106.3|2114.3|2106.3|2112.7|2104.7|0
1770280070000|2026-02-05 08:27:50|2114|2106|2114.2|2106.2|2114.7|2106.7|2114|2106|0
1770280080000|2026-02-05 08:28:00|2114.1|2106.1|2111.2|2103.2|2114.1|2106.1|2111.2|2103.2|1
1770280090000|2026-02-05 08:28:10|2111.3|2103.3|2113.2|2105.2|2113.3|2105.3|2111.3|2103.3|2
1770280100000|2026-02-05 08:28:20|2113.3|2105.3|2110.2|2108.7|2114|2108.7|2110.2|2105.3|0
1770280110000|2026-02-05 08:28:30|2110.1|2108.6|2111.3|2103.3|2111.9|2108.6|2110.1|2103|2
1770280120000|2026-02-05 08:28:40|2111.2|2103.2|2111.3|2103.3|2111.3|2103.3|2111.1|2103.1|0
1770280130000|2026-02-05 08:28:50|2111.2|2103.2|2110.9|2102.9|2111.3|2106.7|2108.2|2102.9|3
1770280140000|2026-02-05 08:29:00|2111|2103|2111.9|2103.9|2111.9|2103.9|2110.9|2102.9|3
1770280150000|2026-02-05 08:29:10|2111.7|2103.7|2113.4|2105.4|2113.4|2105.4|2111.6|2103.6|0
1770280160000|2026-02-05 08:29:20|2113.3|2105.3|2113.1|2105.1|2113.9|2105.9|2113.1|2105.1|0
1770280170000|2026-02-05 08:29:30|2113.6|2105.6|2112.4|2104.4|2113.6|2105.6|2112.4|2104.4|0
1770280180000|2026-02-05 08:29:40|2112.2|2104.2|2113.1|2105.1|2113.2|2105.2|2112.2|2104.2|0
1770280190000|2026-02-05 08:29:50|2112.9|2104.9|2112.1|2104.1|2113|2105|2111.9|2103.9|0
1770280200000|2026-02-05 08:30:00|2108.3|2106.8|2110.2|2102.2|2112.3|2107|2108.3|2100.5|4
1770280210000|2026-02-05 08:30:10|2110.3|2102.3|2110.6|2102.6|2111|2103|2109.1|2101.1|2
1770280220000|2026-02-05 08:30:20|2110.7|2102.7|2109.7|2101.7|2110.9|2102.9|2108|2100|3
1770280230000|2026-02-05 08:30:30|2110.2|2102.2|2111.8|2103.8|2113|2105|2109.9|2101.9|0
1770280240000|2026-02-05 08:30:40|2111.9|2103.9|2112.8|2104.8|2113.3|2105.3|2111.9|2103.9|0
1770280250000|2026-02-05 08:30:50|2112.7|2104.7|2111.7|2103.7|2112.7|2104.7|2111.7|2103.7|1
1770280260000|2026-02-05 08:31:00|2111.5|2103.5|2111.6|2103.6|2112|2104|2111.3|2103.3|0
1770280270000|2026-02-05 08:31:10|2111.5|2103.5|2111.5|2103.5|2111.5|2103.5|2111.5|2103.5|0
1770280280000|2026-02-05 08:31:20|2111.4|2103.4|2112|2104|2112.4|2104.4|2111.4|2103.4|0
1770280290000|2026-02-05 08:31:30|2112.1|2104.1|2112.7|2104.7|2112.9|2104.9|2112.1|2104.1|0
1770280300000|2026-02-05 08:31:40|2111.7|2103.7|2111.4|2103.4|2111.7|2107|2108.5|2103.4|0
1770280310000|2026-02-05 08:31:50|2111.3|2103.3|2111.1|2103.1|2111.3|2106.3|2107.8|2102.2|1
1770280320000|2026-02-05 08:32:00|2111.2|2103.2|2113|2105|2114|2106|2111.2|2103.2|2
1770280330000|2026-02-05 08:32:10|2112.9|2104.9|2116.6|2108.6|2116.9|2108.9|2112.6|2104.6|2
1770280340000|2026-02-05 08:32:20|2116.5|2108.5|2115.7|2107.7|2116.5|2108.5|2115.2|2107.2|1
1770280350000|2026-02-05 08:32:30|2115.6|2107.6|2115.7|2107.7|2115.7|2107.7|2115.5|2107.5|0
1770280360000|2026-02-05 08:32:40|2115.9|2107.9|2115.8|2107.8|2115.9|2107.9|2115.8|2107.8|0
1770280370000|2026-02-05 08:32:50|2115.7|2107.7|2114.4|2106.4|2116.4|2108.4|2114.3|2106.3|1
1770280380000|2026-02-05 08:33:00|2115.1|2107.1|2115.4|2107.4|2115.4|2107.4|2114.6|2106.6|0
1770280390000|2026-02-05 08:33:10|2115.5|2107.5|2115.4|2107.4|2115.5|2107.5|2115.3|2107.3|0
1770280400000|2026-02-05 08:33:20|2115.5|2107.5|2115.4|2107.4|2115.7|2107.7|2115.4|2107.4|0
1770280410000|2026-02-05 08:33:30|2115.2|2107.2|2112.3|2104.3|2115.2|2107.2|2112.2|2104.2|0
1770280420000|2026-02-05 08:33:40|2112.2|2104.2|2112.2|2104.2|2112.3|2104.3|2112.1|2104.1|0
1770280430000|2026-02-05 08:33:50|2112.3|2104.3|2110.2|2102.2|2112.3|2104.3|2110.2|2102.2|1
1770280440000|2026-02-05 08:34:00|2110.6|2102.6|2112.8|2104.8|2112.9|2104.9|2110.6|2102.6|1
1770280450000|2026-02-05 08:34:10|2109.4|2107.9|2113.9|2105.9|2114.4|2107.9|2109.4|2105.1|1
1770280460000|2026-02-05 08:34:20|2114.1|2106.1|2115.4|2107.4|2115.7|2107.7|2114.1|2106.1|1
1770280470000|2026-02-05 08:34:30|2115.5|2107.5|2115.4|2107.4|2115.5|2107.5|2115.2|2107.2|0
1770280480000|2026-02-05 08:34:40|2115.3|2107.3|2116.3|2108.3|2116.4|2108.4|2115.3|2107.3|0
1770280490000|2026-02-05 08:34:50|2116.1|2108.1|2115.1|2107.1|2117|2109|2115.1|2107.1|1
1770280500000|2026-02-05 08:35:00|2116.1|2108.1|2116.4|2108.4|2116.4|2108.4|2116.1|2108.1|0
1770280510000|2026-02-05 08:35:10|2116.7|2108.7|2114.4|2106.4|2116.7|2111.6|2113|2106.4|2
1770280520000|2026-02-05 08:35:20|2114.5|2106.5|2113.8|2105.8|2115.1|2109.5|2111|2105.3|1
1770280530000|2026-02-05 08:35:30|2110.2|2108.7|2113|2105|2113.3|2108.7|2110|2105|2
1770280540000|2026-02-05 08:35:40|2112.9|2104.9|2111.1|2103.1|2113.1|2105.1|2110.6|2102.6|0
1770280550000|2026-02-05 08:35:50|2111.5|2103.5|2110.8|2102.8|2112.1|2104.1|2110.1|2102.1|3
1770280560000|2026-02-05 08:36:00|2110.9|2102.9|2110.2|2102.2|2110.9|2102.9|2110.2|2102.2|0
1770280570000|2026-02-05 08:36:10|2111.1|2103.1|2111.2|2103.2|2111.2|2103.2|2111.1|2103.1|0
1770280580000|2026-02-05 08:36:20|2111.1|2103.1|2110.9|2102.9|2111.1|2103.1|2110.8|2102.8|0
1770280590000|2026-02-05 08:36:30|2111|2103|2111.6|2103.6|2111.6|2107|2108.5|2103|3
1770280600000|2026-02-05 08:36:40|2108.4|2106.9|2108.2|2106.7|2111.4|2106.9|2108.1|2103.1|0
1770280610000|2026-02-05 08:36:50|2112.6|2104.6|2112.7|2104.7|2112.7|2104.7|2112.4|2104.4|1
1770280620000|2026-02-05 08:37:00|2113.1|2105.1|2114.4|2106.4|2114.4|2106.4|2113.1|2105.1|0
1770280630000|2026-02-05 08:37:10|2114.5|2106.5|2112.7|2104.7|2115.3|2110.3|2111.8|2104.7|2
1770280640000|2026-02-05 08:37:20|2112.6|2104.6|2112.5|2104.5|2112.7|2104.7|2112.4|2104.4|0
1770280650000|2026-02-05 08:37:30|2112.6|2104.6|2112.4|2104.4|2112.6|2104.6|2112.4|2104.4|0
1770280660000|2026-02-05 08:37:40|2110.6|2102.6|2109.9|2101.9|2110.6|2102.6|2109.8|2101.8|0
1770280670000|2026-02-05 08:37:50|2109.8|2101.8|2108.2|2100.2|2109.9|2104.7|2106.2|2100|2
1770280680000|2026-02-05 08:38:00|2108.8|2100.8|2109.1|2101.1|2109.1|2101.1|2108.8|2100.8|0
1770280690000|2026-02-05 08:38:10|2109|2101|2109.1|2101.1|2109.1|2104.5|2106|2100.5|5
1770280700000|2026-02-05 08:38:20|2109|2101|2108.9|2100.9|2109.2|2101.2|2108.3|2100.3|1
1770280710000|2026-02-05 08:38:30|2108.8|2100.8|2109.2|2101.2|2109.2|2101.2|2108.8|2100.8|0
1770280720000|2026-02-05 08:38:40|2106|2104.5|2109.2|2101.2|2109.2|2104.5|2106|2101.1|0
1770280730000|2026-02-05 08:38:50|2109.1|2101.1|2109|2101|2109.1|2101.1|2108.4|2100.4|1
1770280740000|2026-02-05 08:39:00|2109.2|2101.2|2109.1|2101.1|2109.2|2104.5|2105.2|2100|1
1770280750000|2026-02-05 08:39:10|2109|2101|2106.4|2104.9|2109.2|2104.9|2106.1|2101|6
1770280760000|2026-02-05 08:39:20|2109.1|2101.1|2108.8|2100.8|2109.1|2104.6|2106.1|2100.5|4
1770280770000|2026-02-05 08:39:30|2108.9|2100.9|2108.2|2100.2|2108.9|2103.8|2105.3|2100.1|1
1770280780000|2026-02-05 08:39:40|2108.3|2100.3|2107.7|2099.7|2109.2|2104.7|2105.9|2099.4|6
1770280790000|2026-02-05 08:39:50|2107.6|2099.6|2109.2|2101.2|2109.2|2101.2|2107.6|2099.6|2
1770280800000|2026-02-05 08:40:00|2105.9|2104.4|2109.1|2101.1|2109.2|2104.6|2105.9|2101|1
1770280810000|2026-02-05 08:40:10|2109.2|2101.2|2111.4|2103.4|2111.8|2104.7|2106.1|2101.1|2
1770280820000|2026-02-05 08:40:20|2111.3|2103.3|2110|2102|2111.3|2103.3|2109.9|2101.9|0
1770280830000|2026-02-05 08:40:30|2109.9|2101.9|2109.6|2101.6|2109.9|2101.9|2109.5|2101.5|0
1770280840000|2026-02-05 08:40:40|2109.8|2101.8|2110.5|2102.5|2111.6|2103.6|2109.8|2101.8|0
1770280850000|2026-02-05 08:40:50|2110.2|2102.2|2109.9|2101.9|2110.4|2102.4|2109.1|2101.1|0
1770280860000|2026-02-05 08:41:00|2109.7|2101.7|2110.1|2102.1|2110.1|2102.1|2109|2101|0
1770280870000|2026-02-05 08:41:10|2110.2|2102.2|2109.4|2101.4|2110.2|2102.2|2109.4|2101.4|0
1770280880000|2026-02-05 08:41:20|2109.3|2101.3|2108.9|2100.9|2109.3|2101.3|2108.9|2100.9|0
1770280890000|2026-02-05 08:41:30|2108|2100|2107.3|2099.3|2108.2|2100.2|2107.3|2099.3|2
1770280900000|2026-02-05 08:41:40|2107.5|2099.5|2106.8|2098.8|2107.5|2099.5|2106.7|2098.7|0
1770280910000|2026-02-05 08:41:50|2106.9|2098.9|2106.7|2098.7|2106.9|2101.8|2103.3|2098.7|1
1770280920000|2026-02-05 08:42:00|2105.8|2097.8|2105.1|2097.1|2106.5|2100.8|2102.3|2097.1|1
1770280930000|2026-02-05 08:42:10|2104.9|2096.9|2105.5|2097.5|2105.5|2097.5|2104.9|2096.9|0
1770280940000|2026-02-05 08:42:20|2105.8|2097.8|2105.5|2097.5|2105.9|2097.9|2105.5|2097.5|0
1770280950000|2026-02-05 08:42:30|2105.1|2097.1|2105.5|2097.5|2105.6|2097.6|2105.1|2097.1|0
1770280960000|2026-02-05 08:42:40|2105.3|2097.3|2105.6|2097.6|2105.6|2097.6|2105.1|2097.1|0
1770280970000|2026-02-05 08:42:50|2105.5|2097.5|2105|2097|2105.5|2097.5|2105|2097|0
1770280980000|2026-02-05 08:43:00|2105.2|2097.2|2105.9|2097.9|2105.9|2097.9|2105.2|2097.2|0
1770280990000|2026-02-05 08:43:10|2106|2098|2105.4|2097.4|2106|2098|2105.4|2097.4|1
1770281000000|2026-02-05 08:43:20|2104.9|2096.9|2103.2|2095.2|2105.2|2097.2|2102.6|2094.6|4
1770281010000|2026-02-05 08:43:30|2104.3|2096.3|2104.8|2096.8|2105.7|2097.7|2103.2|2095.2|2
1770281020000|2026-02-05 08:43:40|2104.7|2096.7|2103.1|2095.1|2105.5|2097.5|2103.1|2095.1|1
1770281030000|2026-02-05 08:43:50|2103.6|2095.6|2104.7|2096.7|2105.2|2097.2|2103.5|2095.5|0
1770281040000|2026-02-05 08:44:00|2104.6|2096.6|2107.4|2099.4|2107.4|2099.4|2104.2|2096.2|1
1770281050000|2026-02-05 08:44:10|2107.2|2099.2|2107.4|2099.4|2107.4|2099.4|2107|2099|0
1770281060000|2026-02-05 08:44:20|2108.2|2100.2|2107.3|2099.3|2108.2|2100.2|2107.3|2099.3|0
1770281070000|2026-02-05 08:44:30|2107.2|2099.2|2108.4|2100.4|2108.4|2100.4|2106.7|2098.7|0
1770281080000|2026-02-05 08:44:40|2108.5|2100.5|2108.1|2100.1|2108.8|2100.8|2108.1|2100.1|0
1770281090000|2026-02-05 08:44:50|2108.2|2100.2|2108.1|2100.1|2108.8|2100.8|2108.1|2100.1|1
1770281100000|2026-02-05 08:45:00|2108|2100|2108.6|2100.6|2108.8|2100.8|2108|2100|1
1770281110000|2026-02-05 08:45:10|2108.5|2100.5|2105|2097|2108.5|2101.6|2103.1|2097|10
1770281120000|2026-02-05 08:45:20|2105.9|2097.9|2106.1|2098.1|2106.4|2101.2|2102.7|2097.8|1
1770281130000|2026-02-05 08:45:30|2106.2|2098.2|2104.9|2096.9|2106.2|2098.2|2104.9|2096.9|1
1770281140000|2026-02-05 08:45:40|2105|2097|2104.8|2096.8|2105.5|2097.5|2103.8|2095.8|0
1770281150000|2026-02-05 08:45:50|2104.6|2096.6|2103.8|2095.8|2104.7|2096.7|2101.7|2093.7|11
1770281160000|2026-02-05 08:46:00|2103.7|2095.7|2104.3|2096.3|2104.7|2096.7|2103.7|2095.7|0
1770281170000|2026-02-05 08:46:10|2104.4|2096.4|2106.1|2098.1|2106.8|2098.8|2104.4|2096.4|0
1770281180000|2026-02-05 08:46:20|2106.3|2098.3|2106.2|2098.2|2106.9|2098.9|2106.2|2098.2|0
1770281190000|2026-02-05 08:46:30|2106.1|2098.1|2102.7|2101.2|2106.1|2101.2|2102.7|2098.1|0
1770281200000|2026-02-05 08:46:40|2106.1|2098.1|2104.9|2096.9|2106.1|2098.1|2104.9|2096.9|1
1770281210000|2026-02-05 08:46:50|2104.8|2096.8|2103.9|2095.9|2104.9|2096.9|2103.9|2095.9|1
1770281220000|2026-02-05 08:47:00|2102.9|2094.9|2103.1|2095.1|2103.4|2095.4|2102.9|2094.9|1
1770281230000|2026-02-05 08:47:10|2103.5|2095.5|2103.7|2095.7|2103.9|2095.9|2103.5|2095.5|0
1770281240000|2026-02-05 08:47:20|2103.5|2095.5|2100.5|2092.5|2103.5|2097.7|2099.2|2091.7|7
1770281250000|2026-02-05 08:47:30|2100.4|2092.4|2101.2|2093.2|2101.2|2093.2|2099.8|2091.8|2
1770281260000|2026-02-05 08:47:40|2100.7|2092.7|2100.4|2092.4|2101.3|2093.3|2100.3|2092.3|1
1770281270000|2026-02-05 08:47:50|2100.3|2092.3|2099.6|2091.6|2100.3|2092.3|2099.6|2091.6|0
1770281280000|2026-02-05 08:48:00|2098.8|2090.8|2097|2089|2098.8|2090.8|2096.8|2088.8|4
1770281290000|2026-02-05 08:48:10|2096.9|2088.9|2097.3|2089.3|2097.7|2089.7|2096.2|2088.2|8
1770281300000|2026-02-05 08:48:20|2097.2|2089.2|2094.6|2086.6|2097.4|2090.8|2092.1|2086.6|7
1770281310000|2026-02-05 08:48:30|2091.6|2090.1|2095.8|2087.8|2096.6|2090.1|2090.6|2086.7|26
1770281320000|2026-02-05 08:48:40|2095.6|2087.6|2095.2|2087.2|2095.6|2089.2|2090.7|2087|2
1770281330000|2026-02-05 08:48:50|2095.3|2087.3|2095.1|2087.1|2095.5|2087.5|2095.1|2087.1|0
1770281340000|2026-02-05 08:49:00|2095.2|2087.2|2095.5|2087.5|2095.5|2087.5|2095.2|2087.2|0
1770281350000|2026-02-05 08:49:10|2095.6|2087.6|2095.6|2087.6|2095.6|2087.6|2095.5|2087.5|1
1770281360000|2026-02-05 08:49:20|2092.3|2090.8|2091.2|2089.7|2095.6|2090.8|2090.7|2087.6|3
1770281370000|2026-02-05 08:49:30|2093.9|2085.9|2090.3|2088.8|2093.9|2088.8|2090.3|2085.6|2
1770281380000|2026-02-05 08:49:40|2093.6|2085.6|2092.6|2084.6|2093.6|2088.8|2089.4|2084.6|2
1770281390000|2026-02-05 08:49:50|2092.5|2084.5|2093.1|2085.1|2094|2088|2089.5|2084.4|5
1770281400000|2026-02-05 08:50:00|2092.9|2084.9|2093.2|2085.2|2093.4|2085.4|2092.8|2084.8|0
1770281410000|2026-02-05 08:50:10|2093.4|2085.4|2093.1|2085.1|2093.5|2088|2089.5|2085.1|2
1770281420000|2026-02-05 08:50:20|2089.9|2088.4|2092.7|2084.7|2093.3|2088.4|2089.8|2084.4|1
1770281430000|2026-02-05 08:50:30|2092.6|2084.6|2089.1|2087.6|2092.6|2087.6|2089|2084.4|0
1770281440000|2026-02-05 08:50:40|2092.6|2084.6|2092.4|2084.4|2092.6|2084.6|2092|2084|2
1770281450000|2026-02-05 08:50:50|2092.6|2084.6|2093.2|2085.2|2093.2|2085.2|2092.5|2084.5|0
1770281460000|2026-02-05 08:51:00|2093.5|2085.5|2093.6|2085.6|2094.2|2088.8|2090.3|2085.5|0
1770281470000|2026-02-05 08:51:10|2093.5|2085.5|2094.2|2086.2|2094.2|2088.8|2090.3|2085.5|0
1770281480000|2026-02-05 08:51:20|2090.9|2089.4|2094.1|2086.1|2094.2|2089.4|2090.9|2085.9|0
1770281490000|2026-02-05 08:51:30|2094|2086|2093.7|2085.7|2094.1|2086.1|2093.7|2085.7|0
1770281500000|2026-02-05 08:51:40|2090.2|2088.7|2093|2085|2094|2089|2090.2|2084.7|2
1770281510000|2026-02-05 08:51:50|2092.8|2084.8|2094.9|2086.9|2094.9|2086.9|2092.8|2084.8|4
1770281520000|2026-02-05 08:52:00|2094.6|2086.6|2094.7|2086.7|2095.1|2087.1|2093.8|2085.8|0
1770281530000|2026-02-05 08:52:10|2094.4|2086.4|2094.6|2086.6|2094.6|2086.6|2094.4|2086.4|1
1770281540000|2026-02-05 08:52:20|2094.4|2086.4|2094.4|2086.4|2094.5|2089.5|2091|2086.4|0
1770281550000|2026-02-05 08:52:30|2095.2|2087.2|2095.1|2087.1|2095.4|2087.4|2094.7|2086.7|0
1770281560000|2026-02-05 08:52:40|2095.7|2087.7|2095.2|2087.2|2096|2088|2095.1|2087.1|0
1770281570000|2026-02-05 08:52:50|2095.1|2087.1|2095|2087|2095.1|2090.2|2091.6|2087|0
1770281580000|2026-02-05 08:53:00|2091.7|2090.2|2094|2086|2094.4|2090.2|2091.6|2086|1
1770281590000|2026-02-05 08:53:10|2094.2|2086.2|2097.5|2089.5|2097.5|2089.5|2094.2|2086.2|4
1770281600000|2026-02-05 08:53:20|2097.4|2089.4|2093.6|2092.1|2097.7|2092.1|2093.6|2088.9|0
1770281610000|2026-02-05 08:53:30|2097.1|2089.1|2097.7|2089.7|2097.7|2093.2|2094.6|2089|3
1770281620000|2026-02-05 08:53:40|2097.8|2089.8|2095.6|2087.6|2097.8|2093|2092.9|2087.1|7
1770281630000|2026-02-05 08:53:50|2095.5|2087.5|2094.1|2086.1|2095.5|2089.9|2091.4|2085.8|0
1770281640000|2026-02-05 08:54:00|2094|2086|2093.8|2085.8|2094.2|2086.2|2093.6|2085.6|1
1770281650000|2026-02-05 08:54:10|2093.7|2085.7|2091.5|2083.5|2093.7|2088.8|2089.4|2083.2|9
1770281660000|2026-02-05 08:54:20|2091.4|2083.4|2092.5|2084.5|2092.6|2084.6|2091.3|2083.3|0
1770281670000|2026-02-05 08:54:30|2092.3|2084.3|2091.4|2083.4|2092.3|2084.3|2091.1|2083.1|0
1770281680000|2026-02-05 08:54:40|2088|2086.5|2092.6|2084.6|2092.8|2086.5|2088|2083.3|0
1770281690000|2026-02-05 08:54:50|2092.7|2084.7|2092.3|2084.3|2093|2085|2092.3|2084.3|0
1770281700000|2026-02-05 08:55:00|2092.1|2084.1|2092.3|2084.3|2092.3|2084.3|2091.7|2083.7|0
1770281710000|2026-02-05 08:55:10|2093.7|2085.7|2093.6|2085.6|2093.8|2085.8|2093.4|2085.4|0
1770281720000|2026-02-05 08:55:20|2093.7|2085.7|2095.1|2087.1|2095.1|2087.1|2093.4|2085.4|0
1770281730000|2026-02-05 08:55:30|2095.3|2087.3|2094.7|2086.7|2095.3|2087.3|2093.9|2085.9|0
1770281740000|2026-02-05 08:55:40|2095|2087|2093.8|2085.8|2095|2087|2093.6|2085.6|0
1770281750000|2026-02-05 08:55:50|2094.1|2086.1|2094.8|2086.8|2095.1|2087.1|2094.1|2086.1|0
1770281760000|2026-02-05 08:56:00|2094.9|2086.9|2094.6|2086.6|2095.5|2087.5|2094.1|2086.1|1
1770281770000|2026-02-05 08:56:10|2095.8|2087.8|2096.1|2088.1|2096.1|2088.1|2095.6|2087.6|0
1770281780000|2026-02-05 08:56:20|2096.3|2088.3|2095.6|2087.6|2097.5|2089.5|2095.6|2087.6|7
1770281790000|2026-02-05 08:56:30|2095.5|2087.5|2097.2|2089.2|2097.2|2089.2|2095.4|2087.4|4
1770281800000|2026-02-05 08:56:40|2097.1|2089.1|2099.1|2091.1|2099.1|2094.1|2095.6|2089.1|5
1770281810000|2026-02-05 08:56:50|2099.2|2091.2|2099.9|2091.9|2099.9|2091.9|2099.1|2091.1|0
1770281820000|2026-02-05 08:57:00|2099.8|2091.8|2098.3|2090.3|2099.8|2091.8|2098|2090|1
1770281830000|2026-02-05 08:57:10|2099.3|2091.3|2099.1|2091.1|2099.3|2091.3|2099.1|2091.1|2
1770281840000|2026-02-05 08:57:20|2099.2|2091.2|2101.3|2093.3|2101.5|2093.5|2099.2|2091.2|3
1770281850000|2026-02-05 08:57:30|2101.2|2093.2|2101.2|2093.2|2101.3|2093.3|2101.2|2093.2|0
1770281860000|2026-02-05 08:57:40|2101.3|2093.3|2101.3|2093.3|2101.3|2093.3|2101.3|2093.3|1
1770281870000|2026-02-05 08:57:50|2098.1|2096.6|2101.9|2093.9|2102.1|2096.6|2098.1|2093.9|1
1770281880000|2026-02-05 08:58:00|2101.8|2093.8|2102.5|2094.5|2102.5|2094.5|2101.6|2093.6|0
1770281890000|2026-02-05 08:58:10|2102.3|2094.3|2102.5|2094.5|2102.7|2094.7|2102.1|2094.1|1
1770281900000|2026-02-05 08:58:20|2101.6|2093.6|2101.8|2093.8|2102.1|2094.1|2101.5|2093.5|2
1770281910000|2026-02-05 08:58:30|2101.9|2093.9|2102|2094|2102|2094|2101.9|2093.9|0
1770281930000|2026-02-05 08:58:50|2101.7|2093.7|2101.9|2093.9|2102.1|2094.1|2101.7|2093.7|0
1770281940000|2026-02-05 08:59:00|2102|2094|2102.3|2094.3|2102.3|2094.3|2101.9|2093.9|0
1770281950000|2026-02-05 08:59:10|2102.1|2094.1|2102.6|2094.6|2102.6|2094.6|2102.1|2094.1|0
1770281960000|2026-02-05 08:59:20|2102.5|2094.5|2103|2095|2103.1|2095.1|2102.5|2094.5|0
1770281970000|2026-02-05 08:59:30|2102.9|2094.9|2102|2094|2102.9|2096.8|2098.3|2092.3|3
1770281980000|2026-02-05 08:59:40|2102.2|2094.2|2100.2|2092.2|2102.2|2094.2|2100.2|2092.2|0
1770281990000|2026-02-05 08:59:50|2100.3|2092.3|2100.9|2092.9|2101|2093|2100.3|2092.3|0
1770282000000|2026-02-05 09:00:00|2100.4|2092.4|2097.8|2089.8|2102.3|2094.3|2097.6|2089.6|3
1770282010000|2026-02-05 09:00:10|2097.7|2089.7|2097|2089|2098.6|2090.6|2096.4|2088.4|0
1770282020000|2026-02-05 09:00:20|2097.2|2089.2|2095.1|2087.1|2097.2|2089.2|2094.8|2086.8|2
1770282030000|2026-02-05 09:00:30|2095.3|2087.3|2092.2|2090.7|2095.4|2091.1|2092.2|2087.3|1
1770282040000|2026-02-05 09:00:40|2092.7|2091.2|2095.1|2087.1|2095.1|2091.2|2092.7|2087.1|1
1770282050000|2026-02-05 09:00:50|2095|2087|2093.1|2085.1|2095|2087|2093|2085|1
1770282060000|2026-02-05 09:01:00|2093.4|2085.4|2094.4|2086.4|2095.8|2087.8|2093.4|2085.4|2
1770282070000|2026-02-05 09:01:10|2094.8|2086.8|2094.7|2086.7|2095.5|2088.9|2090.4|2085.2|1
1770282080000|2026-02-05 09:01:20|2094.8|2086.8|2093.5|2085.5|2094.9|2086.9|2093|2085|2
1770282090000|2026-02-05 09:01:30|2094.4|2086.4|2093.2|2085.2|2094.5|2086.5|2093.2|2085.2|1
1770282100000|2026-02-05 09:01:40|2093.4|2085.4|2093.3|2085.3|2093.6|2085.6|2093|2085|1
1770282110000|2026-02-05 09:01:50|2093.2|2085.2|2091.3|2083.3|2093.3|2088|2089.4|2083|2
1770282120000|2026-02-05 09:02:00|2090.9|2082.9|2092.4|2084.4|2093.1|2086|2087.2|2082.8|4
1770282130000|2026-02-05 09:02:10|2092.5|2084.5|2093.6|2085.6|2093.7|2087.8|2089.3|2083.9|2
1770282140000|2026-02-05 09:02:20|2093.3|2085.3|2093.1|2085.1|2093.6|2088|2089|2084.9|3
1770282150000|2026-02-05 09:02:30|2093|2085|2093.9|2085.9|2093.9|2085.9|2093|2085|0
1770282160000|2026-02-05 09:02:40|2093.8|2085.8|2094.2|2086.2|2094.5|2086.5|2093.8|2085.8|1
1770282170000|2026-02-05 09:02:50|2094.3|2086.3|2095.6|2087.6|2095.6|2087.6|2094.3|2086.3|1
1770282180000|2026-02-05 09:03:00|2095.5|2087.5|2095.4|2087.4|2095.6|2087.6|2095.3|2087.3|0
1770282190000|2026-02-05 09:03:10|2092.8|2084.8|2091.8|2083.8|2092.8|2084.8|2091.7|2083.7|3
1770282200000|2026-02-05 09:03:20|2091.9|2083.9|2092.9|2084.9|2092.9|2084.9|2091.3|2083.3|1
1770282210000|2026-02-05 09:03:30|2092.8|2084.8|2092.7|2084.7|2093|2085|2092.3|2084.3|0
1770282220000|2026-02-05 09:03:40|2092.5|2084.5|2091.1|2083.1|2092.5|2084.5|2091|2083|1
1770282230000|2026-02-05 09:03:50|2091.2|2083.2|2091.6|2083.6|2092.1|2084.1|2091.2|2083.2|0
1770282240000|2026-02-05 09:04:00|2091.5|2083.5|2091.5|2083.5|2091.9|2083.9|2091.3|2083.3|1
1770282250000|2026-02-05 09:04:10|2091.8|2083.8|2092.1|2084.1|2092.2|2084.2|2091.8|2083.8|1
1770282260000|2026-02-05 09:04:20|2092.4|2084.4|2091.3|2083.3|2093.3|2087.9|2089.3|2083.3|1
1770282270000|2026-02-05 09:04:30|2091.2|2083.2|2091.8|2083.8|2092.3|2084.3|2090.8|2082.8|2
1770282280000|2026-02-05 09:04:40|2091.6|2083.6|2091.3|2083.3|2092.4|2084.4|2091.3|2083.3|0
1770282290000|2026-02-05 09:04:50|2091.4|2083.4|2091.3|2083.3|2091.8|2083.8|2091|2083|0
1770282300000|2026-02-05 09:05:00|2091.2|2083.2|2091.7|2083.7|2092.3|2084.3|2091.2|2083.2|0
1770282310000|2026-02-05 09:05:10|2091|2083|2087.8|2079.8|2091.3|2085.9|2087.1|2079.1|12
1770282320000|2026-02-05 09:05:20|2087.9|2079.9|2085.1|2077.1|2088.2|2080.2|2084.9|2076.9|4
1770282330000|2026-02-05 09:05:30|2085.2|2077.2|2083.4|2075.4|2085.2|2080|2081.5|2075.1|5
1770282340000|2026-02-05 09:05:40|2083.2|2075.2|2082.3|2074.3|2083.4|2075.4|2082.3|2074.3|3
1770282350000|2026-02-05 09:05:50|2082.2|2074.2|2081.6|2073.6|2082.5|2074.5|2080.9|2072.9|1
1770282360000|2026-02-05 09:06:00|2081.2|2073.2|2081.7|2073.7|2082.5|2074.5|2080.8|2072.8|3
1770282370000|2026-02-05 09:06:10|2081.9|2073.9|2079|2077.5|2083|2078|2079|2073.8|5
1770282380000|2026-02-05 09:06:20|2082.4|2074.4|2081.9|2073.9|2083|2075|2081.7|2073.7|1
1770282390000|2026-02-05 09:06:30|2081.7|2073.7|2082.5|2074.5|2082.5|2074.5|2081.6|2073.6|2
1770282400000|2026-02-05 09:06:40|2082.3|2074.3|2080.1|2072.1|2082.3|2077|2078.1|2071.9|15
1770282410000|2026-02-05 09:06:50|2080.2|2072.2|2080.1|2072.1|2080.4|2075|2076.5|2071.8|4
1770282420000|2026-02-05 09:07:00|2080.2|2072.2|2073.6|2065.6|2080.8|2072.8|2073.5|2065.5|34
1770282430000|2026-02-05 09:07:10|2075|2067|2076.9|2068.9|2076.9|2068.9|2074.4|2066.4|8
1770282440000|2026-02-05 09:07:20|2077|2069|2074.5|2073|2079.4|2074.1|2074.5|2069|4
1770282450000|2026-02-05 09:07:30|2078.2|2070.2|2078.9|2070.9|2079.6|2074|2074.6|2070|1
1770282460000|2026-02-05 09:07:40|2079.3|2071.3|2075.7|2074.2|2079.6|2074.2|2075.7|2071.2|0
1770282470000|2026-02-05 09:07:50|2079.2|2071.2|2076.7|2068.7|2079.6|2074.3|2074.8|2068.7|6
1770282480000|2026-02-05 09:08:00|2076.6|2068.6|2078.6|2070.6|2079|2071|2075.1|2067.1|2
1770282490000|2026-02-05 09:08:10|2078.5|2070.5|2081.2|2073.2|2081.6|2073.6|2078.5|2070.5|1
1770282500000|2026-02-05 09:08:20|2081.3|2073.3|2081.9|2073.9|2082.3|2074.3|2081.3|2073.3|0
1770282510000|2026-02-05 09:08:30|2082|2074|2085.8|2077.8|2085.8|2077.8|2082|2074|3
1770282520000|2026-02-05 09:08:40|2085.9|2077.9|2087.1|2079.1|2087.1|2079.1|2085.9|2077.9|0
1770282530000|2026-02-05 09:08:50|2087|2079|2086|2078|2087.1|2079.1|2085.1|2077.1|1
1770282540000|2026-02-05 09:09:00|2085.2|2077.2|2082.4|2074.4|2085.2|2077.2|2082.4|2074.4|5
1770282550000|2026-02-05 09:09:10|2081.8|2073.8|2080.3|2072.3|2083|2075|2080.3|2072.3|4
1770282560000|2026-02-05 09:09:20|2080.4|2072.4|2079.3|2071.3|2080.8|2072.8|2079.3|2071.3|4
1770282570000|2026-02-05 09:09:30|2079.1|2071.1|2079.3|2071.3|2079.5|2071.5|2079|2071|1
1770282580000|2026-02-05 09:09:40|2079.6|2071.6|2080.6|2072.6|2081.6|2076.3|2077.8|2071.6|3
1770282590000|2026-02-05 09:09:50|2080.7|2072.7|2081.1|2073.1|2081.1|2073.1|2080.7|2072.7|0
1770282600000|2026-02-05 09:10:00|2081|2073|2077.9|2076.4|2082|2076.4|2077.9|2073|0
1770282610000|2026-02-05 09:10:10|2081.2|2073.2|2077.4|2069.4|2081.3|2075.8|2077.3|2069.4|2
1770282620000|2026-02-05 09:10:20|2077.3|2069.3|2078.1|2070.1|2078.9|2070.9|2077|2069|3
1770282630000|2026-02-05 09:10:30|2078|2070|2073.4|2065.4|2078.1|2072.8|2069.9|2065.3|8
1770282640000|2026-02-05 09:10:40|2073.5|2065.5|2073.1|2065.1|2074.1|2068.7|2069.6|2065.1|1
1770282650000|2026-02-05 09:10:50|2073.2|2065.2|2072.4|2064.4|2073.2|2065.2|2071.9|2063.9|1
1770282660000|2026-02-05 09:11:00|2072.5|2064.5|2072.7|2064.7|2073.5|2065.5|2072.1|2064.1|1
1770282670000|2026-02-05 09:11:10|2072.5|2064.5|2071.2|2063.2|2072.9|2067|2068.5|2062.7|4
1770282680000|2026-02-05 09:11:20|2070.4|2062.4|2068.8|2060.8|2070.4|2062.4|2068.8|2060.8|1
1770282690000|2026-02-05 09:11:30|2068.4|2060.4|2068.9|2060.9|2069.7|2061.7|2068.1|2060.1|2
1770282700000|2026-02-05 09:11:40|2069.1|2061.1|2070.5|2062.5|2071.2|2063.2|2069|2061|1
1770282710000|2026-02-05 09:11:50|2069.8|2061.8|2069.1|2061.1|2070.4|2062.4|2068.5|2060.5|4
1770282720000|2026-02-05 09:12:00|2068.9|2060.9|2070.7|2062.7|2072.1|2064.1|2068.6|2060.6|5
1770282730000|2026-02-05 09:12:10|2070.8|2062.8|2069.5|2061.5|2071|2063|2069.5|2061.5|0
1770282740000|2026-02-05 09:12:20|2069.7|2061.7|2070.4|2062.4|2070.4|2062.4|2068.9|2060.9|0
1770282750000|2026-02-05 09:12:30|2070.5|2062.5|2071.3|2063.3|2071.3|2063.3|2070.4|2062.4|2
1770282760000|2026-02-05 09:12:40|2071.4|2063.4|2072.8|2064.8|2072.8|2064.8|2071.4|2063.4|0
1770282770000|2026-02-05 09:12:50|2072.7|2064.7|2073.8|2065.8|2073.8|2065.8|2072.5|2064.5|1
1770282780000|2026-02-05 09:13:00|2073.7|2065.7|2069.9|2061.9|2073.7|2068.6|2069.2|2061.2|15
1770282790000|2026-02-05 09:13:10|2070.3|2062.3|2071.1|2063.1|2071.3|2063.3|2070.3|2062.3|0
1770282800000|2026-02-05 09:13:20|2071.3|2063.3|2074.6|2066.6|2074.6|2066.6|2071.3|2063.3|0
1770282810000|2026-02-05 09:13:30|2074.8|2066.8|2074.9|2066.9|2075.9|2067.9|2074.8|2066.8|2
1770282820000|2026-02-05 09:13:40|2074.8|2066.8|2072.8|2064.8|2074.8|2066.8|2071.9|2063.9|3
1770282830000|2026-02-05 09:13:50|2073.3|2065.3|2075.5|2067.5|2076.3|2068.3|2072.7|2064.7|2
1770282840000|2026-02-05 09:14:00|2074.1|2066.1|2069|2067.5|2074.1|2067.6|2069|2064.6|0
1770282850000|2026-02-05 09:14:10|2073.1|2065.1|2073.1|2065.1|2074.1|2066.1|2073.1|2065.1|2
1770282860000|2026-02-05 09:14:20|2073|2065|2074.3|2066.3|2074.7|2066.7|2073|2065|1
1770282870000|2026-02-05 09:14:30|2075.1|2067.1|2076.1|2068.1|2076.1|2068.1|2074.6|2066.6|1
1770282880000|2026-02-05 09:14:40|2076.3|2068.3|2078.2|2070.2|2078.4|2070.4|2076.1|2068.1|0
1770282890000|2026-02-05 09:14:50|2075.3|2073.8|2076|2068|2078.4|2074.3|2075.3|2067.7|5
1770282900000|2026-02-05 09:15:00|2075.4|2067.4|2075.1|2067.1|2075.9|2067.9|2075.1|2067.1|0
1770282910000|2026-02-05 09:15:10|2075.3|2067.3|2075.2|2067.2|2076.4|2068.4|2075|2067|0
1770282920000|2026-02-05 09:15:20|2075.3|2067.3|2076.3|2068.3|2077.8|2069.8|2075.3|2067.3|2
1770282930000|2026-02-05 09:15:30|2076.4|2068.4|2075.9|2067.9|2076.4|2068.4|2075.6|2067.6|0
1770282940000|2026-02-05 09:15:40|2076|2068|2077.8|2069.8|2077.8|2071.5|2073|2067.5|1
1770282950000|2026-02-05 09:15:50|2076.6|2068.6|2075.8|2067.8|2076.6|2068.6|2074.6|2066.6|2
1770282960000|2026-02-05 09:16:00|2077.4|2069.4|2078.1|2070.1|2080.1|2072.1|2077.2|2069.2|7
1770282970000|2026-02-05 09:16:10|2078.4|2070.4|2079.9|2071.9|2080.1|2072.1|2078.2|2070.2|2
1770282980000|2026-02-05 09:16:20|2079.8|2071.8|2080.6|2072.6|2080.9|2072.9|2079.3|2071.3|0
1770282990000|2026-02-05 09:16:30|2080.5|2072.5|2081.4|2073.4|2081.8|2073.8|2080.4|2072.4|3
1770283000000|2026-02-05 09:16:40|2081.3|2073.3|2083.5|2075.5|2083.6|2077.5|2079|2073.3|4
1770283010000|2026-02-05 09:16:50|2083.4|2075.4|2083.7|2075.7|2084.4|2076.4|2083.2|2075.2|0
1770283020000|2026-02-05 09:17:00|2084|2076|2083|2075|2084.3|2076.3|2083|2075|1
1770283030000|2026-02-05 09:17:10|2083.2|2075.2|2083.6|2075.6|2084|2076|2082.8|2074.8|1
1770283040000|2026-02-05 09:17:20|2083.7|2075.7|2084.3|2076.3|2084.7|2079.2|2080.7|2075.7|0
1770283050000|2026-02-05 09:17:30|2084.2|2076.2|2083.6|2075.6|2084.7|2076.7|2083.6|2075.6|1
1770283060000|2026-02-05 09:17:40|2083.5|2075.5|2080.2|2078.7|2083.8|2078.7|2080.2|2075.5|0
1770283070000|2026-02-05 09:17:50|2082.5|2074.5|2081.2|2073.2|2082.8|2076.8|2078.3|2071.5|4
1770283080000|2026-02-05 09:18:00|2081.3|2073.3|2084|2076|2084|2079|2080.5|2073.3|1
1770283090000|2026-02-05 09:18:10|2080.8|2079.3|2081.5|2073.5|2081.5|2079.4|2080.4|2072.4|2
1770283100000|2026-02-05 09:18:20|2081.6|2073.6|2081.6|2073.6|2082|2074|2080.8|2072.8|0
1770283110000|2026-02-05 09:18:30|2081.7|2073.7|2079.8|2071.8|2081.7|2073.7|2079.4|2071.4|0
1770283120000|2026-02-05 09:18:40|2079.2|2071.2|2078.7|2070.7|2080.6|2072.6|2078.3|2070.3|2
1770283130000|2026-02-05 09:18:50|2079.2|2071.2|2080.3|2072.3|2080.3|2074.9|2076.4|2070.9|0
1770283140000|2026-02-05 09:19:00|2080.6|2072.6|2079.9|2071.9|2082.2|2076|2077.5|2071.9|6
1770283150000|2026-02-05 09:19:10|2080|2072|2078.1|2070.1|2080|2072|2076.2|2068.2|3
1770283160000|2026-02-05 09:19:20|2078.2|2070.2|2079.6|2071.6|2079.6|2071.6|2078.2|2070.2|0
1770283170000|2026-02-05 09:19:30|2079.7|2071.7|2079.3|2071.3|2079.7|2071.7|2079.1|2071.1|0
1770283180000|2026-02-05 09:19:40|2079.7|2071.7|2080.3|2072.3|2080.3|2072.3|2079.3|2071.3|0
1770283190000|2026-02-05 09:19:50|2080.2|2072.2|2078.3|2070.3|2080.3|2072.3|2078.3|2070.3|1
1770283200000|2026-02-05 09:20:00|2078.2|2070.2|2078.2|2070.2|2078.4|2070.4|2078|2070|0
1770283210000|2026-02-05 09:20:10|2078.4|2070.4|2078.8|2070.8|2078.8|2070.8|2078.1|2070.1|0
1770283220000|2026-02-05 09:20:20|2078.6|2070.6|2076.5|2068.5|2078.8|2073.1|2074.6|2067.3|4
1770283230000|2026-02-05 09:20:30|2076.4|2068.4|2076.8|2068.8|2076.9|2068.9|2076.3|2068.3|1
1770283240000|2026-02-05 09:20:40|2076.9|2068.9|2075.7|2067.7|2077.7|2071.5|2073|2066.8|5
1770283250000|2026-02-05 09:20:50|2075.9|2067.9|2074|2066|2076.1|2068.1|2072.4|2064.4|1
1770283260000|2026-02-05 09:21:00|2074.2|2066.2|2075.4|2067.4|2076.8|2068.8|2074.1|2066.1|0
1770283270000|2026-02-05 09:21:10|2075.6|2067.6|2076.8|2068.8|2076.9|2068.9|2075.5|2067.5|0
1770283280000|2026-02-05 09:21:20|2076.7|2068.7|2075.9|2067.9|2076.7|2068.7|2074.1|2066.1|1
1770283290000|2026-02-05 09:21:30|2075.7|2067.7|2075.7|2067.7|2076.3|2068.3|2074.6|2066.6|1
1770283300000|2026-02-05 09:21:40|2075.8|2067.8|2078.2|2070.2|2078.6|2070.6|2075.6|2067.6|1
1770283310000|2026-02-05 09:21:50|2078.3|2070.3|2076|2068|2080.1|2072.1|2075.4|2067.4|6
1770283320000|2026-02-05 09:22:00|2075.8|2067.8|2077.3|2069.3|2077.6|2069.6|2075.8|2067.8|1
1770283330000|2026-02-05 09:22:10|2077.2|2069.2|2079|2071|2079.6|2071.6|2076.9|2068.9|2
1770283340000|2026-02-05 09:22:20|2079.1|2071.1|2087.1|2079.1|2087.1|2079.1|2079.1|2071.1|4
1770283350000|2026-02-05 09:22:30|2087|2079|2088.3|2080.3|2088.8|2080.8|2087|2079|3
1770283360000|2026-02-05 09:22:40|2088.4|2080.4|2088.6|2080.6|2088.9|2080.9|2088.4|2080.4|0
1770283370000|2026-02-05 09:22:50|2088.4|2080.4|2088.9|2080.9|2088.9|2080.9|2088.4|2080.4|0
1770283380000|2026-02-05 09:23:00|2088.8|2080.8|2089.4|2081.4|2090.4|2082.4|2088.6|2080.6|3
1770283390000|2026-02-05 09:23:10|2092.4|2084.4|2093.5|2085.5|2093.8|2085.8|2092.4|2084.4|3
1770283400000|2026-02-05 09:23:20|2093.4|2085.4|2094.5|2086.5|2094.5|2086.5|2093.4|2085.4|0
1770283410000|2026-02-05 09:23:30|2094.6|2086.6|2094.6|2086.6|2094.9|2086.9|2094.2|2086.2|2
1770283420000|2026-02-05 09:23:40|2094.5|2086.5|2092.8|2084.8|2094.6|2086.6|2092.8|2084.8|5
1770283430000|2026-02-05 09:23:50|2092.9|2084.9|2093.4|2085.4|2094.1|2086.1|2092.9|2084.9|0
1770283440000|2026-02-05 09:24:00|2093.5|2085.5|2093.7|2085.7|2094.5|2086.5|2093|2085|1
1770283450000|2026-02-05 09:24:10|2093.4|2085.4|2092.1|2084.1|2093.6|2085.6|2092.1|2084.1|1
1770283460000|2026-02-05 09:24:20|2092.2|2084.2|2093.8|2085.8|2095.4|2087.4|2092.1|2084.1|5
1770283470000|2026-02-05 09:24:30|2094.2|2086.2|2094.7|2086.7|2094.9|2086.9|2093.5|2085.5|0
1770283480000|2026-02-05 09:24:40|2094.6|2086.6|2095.9|2087.9|2096.3|2088.3|2094.5|2086.5|1
1770283490000|2026-02-05 09:24:50|2094.2|2086.2|2094.6|2086.6|2095.1|2087.1|2093.9|2085.9|3
1770283500000|2026-02-05 09:25:00|2094.5|2086.5|2093.5|2085.5|2094.5|2086.5|2093.5|2085.5|0
1770283510000|2026-02-05 09:25:10|2093.6|2085.6|2095.6|2087.6|2095.6|2087.6|2093.6|2085.6|2
1770283520000|2026-02-05 09:25:20|2096|2088|2094.5|2086.5|2096.8|2091.1|2092.5|2086|2
1770283530000|2026-02-05 09:25:30|2094.4|2086.4|2093.9|2085.9|2095.6|2087.6|2093.9|2085.9|3
1770283540000|2026-02-05 09:25:40|2094|2086|2094.5|2086.5|2094.6|2086.6|2093.4|2085.4|1
1770283550000|2026-02-05 09:25:50|2094.4|2086.4|2094.8|2086.8|2095.1|2087.1|2093.8|2085.8|0
1770283560000|2026-02-05 09:26:00|2094.9|2086.9|2095.2|2087.2|2095.2|2087.2|2094.7|2086.7|0
1770283570000|2026-02-05 09:26:10|2095.3|2087.3|2101.1|2093.1|2101.4|2095.8|2095.3|2087.3|2
1770283580000|2026-02-05 09:26:20|2101.2|2093.2|2101|2093|2101.4|2093.4|2100.5|2092.5|2
1770283590000|2026-02-05 09:26:30|2101.5|2093.5|2101.5|2093.5|2101.7|2093.7|2101.3|2093.3|0
1770283600000|2026-02-05 09:26:40|2101.6|2093.6|2101.8|2093.8|2102|2094|2101.5|2093.5|0
1770283610000|2026-02-05 09:26:50|2101.7|2093.7|2101.2|2093.2|2101.8|2093.8|2100.7|2092.7|3
1770283620000|2026-02-05 09:27:00|2101.7|2093.7|2100.7|2092.7|2101.7|2093.7|2100.7|2092.7|0
1770283630000|2026-02-05 09:27:10|2100.5|2092.5|2100.4|2092.4|2100.5|2092.5|2100|2092|12
1770283640000|2026-02-05 09:27:20|2100.3|2092.3|2100.5|2092.5|2100.7|2094.8|2096.3|2092.3|1
1770283650000|2026-02-05 09:27:30|2096.5|2095|2100.2|2092.2|2100.4|2095|2096.4|2091.9|3
1770283660000|2026-02-05 09:27:40|2100.4|2092.4|2100.2|2092.2|2100.5|2092.5|2100.1|2092.1|0
1770283670000|2026-02-05 09:27:50|2100.1|2092.1|2096.5|2095|2100.2|2095|2096.3|2091.8|2
1770283680000|2026-02-05 09:28:00|2099.9|2091.9|2101.3|2093.3|2101.5|2095.4|2096.8|2091.9|5
1770283690000|2026-02-05 09:28:10|2101.5|2093.5|2101.4|2093.4|2101.8|2093.8|2101.4|2093.4|0
1770283700000|2026-02-05 09:28:20|2098|2096.5|2100.2|2092.2|2100.2|2096.5|2097|2092|5
1770283710000|2026-02-05 09:28:30|2100.3|2092.3|2096.4|2094.9|2100.3|2095|2096.4|2091.9|1
1770283720000|2026-02-05 09:28:40|2096.5|2095|2100.1|2092.1|2100.1|2095|2096.5|2092|1
1770283730000|2026-02-05 09:28:50|2100|2092|2101.3|2093.3|2101.3|2093.3|2100|2092|1
1770283740000|2026-02-05 09:29:00|2100.4|2092.4|2100.4|2092.4|2100.6|2095.5|2097|2092|13
1770283750000|2026-02-05 09:29:10|2100.6|2092.6|2100.6|2092.6|2100.7|2092.7|2100.4|2092.4|0
1770283760000|2026-02-05 09:29:20|2100.5|2092.5|2099.9|2091.9|2100.5|2095.5|2096.3|2091.9|7
1770283770000|2026-02-05 09:29:30|2100.3|2092.3|2101.1|2093.1|2101.4|2093.4|2100.3|2092.3|1
1770283780000|2026-02-05 09:29:40|2097.7|2096.2|2101.1|2093.1|2101.1|2096.2|2096.4|2091.9|2
1770283790000|2026-02-05 09:29:50|2100.7|2092.7|2098.6|2097.1|2101.8|2097.1|2098.6|2092.6|2
1770283800000|2026-02-05 09:30:00|2101.6|2093.6|2104.1|2096.1|2104.2|2098|2099|2093.6|6
1770283810000|2026-02-05 09:30:10|2104.2|2096.2|2106.3|2098.3|2106.5|2098.5|2104.2|2096.2|4
1770283820000|2026-02-05 09:30:20|2106.2|2098.2|2104|2102.5|2106.7|2102.5|2102.7|2098.2|1
1770283830000|2026-02-05 09:30:30|2106.3|2098.3|2107.3|2099.3|2107.3|2101.6|2103|2098.3|3
1770283840000|2026-02-05 09:30:40|2107.2|2099.2|2107|2099|2107.3|2102|2103|2098.3|3
1770283850000|2026-02-05 09:30:50|2107.3|2099.3|2105.1|2103.6|2107.7|2103.6|2105.1|2099.3|0
1770283860000|2026-02-05 09:31:00|2107.5|2099.5|2108.4|2100.4|2108.5|2100.5|2107.5|2099.5|2
1770283870000|2026-02-05 09:31:10|2108.3|2100.3|2110.2|2102.2|2110.2|2102.2|2108.2|2100.2|4
1770283880000|2026-02-05 09:31:20|2110.3|2102.3|2111.1|2103.1|2111.4|2103.4|2110.3|2102.3|0
1770283890000|2026-02-05 09:31:30|2111.2|2103.2|2113.7|2105.7|2113.9|2105.9|2111.1|2103.1|6
1770283900000|2026-02-05 09:31:40|2113.8|2105.8|2114.6|2106.6|2114.7|2109.7|2111|2105.4|0
1770283910000|2026-02-05 09:31:50|2116.3|2108.3|2114.6|2113.1|2116.3|2113.1|2112|2107.4|5
1770283920000|2026-02-05 09:32:00|2114.7|2113.2|2116.9|2115.4|2120.3|2115.4|2114.6|2109.8|4
1770283930000|2026-02-05 09:32:10|2116.7|2115.2|2116.1|2108.1|2120.2|2115.5|2116.1|2108.1|34
1770283940000|2026-02-05 09:32:20|2116.2|2108.2|2116.2|2108.2|2116.8|2111.7|2113.2|2107.9|0
1770283950000|2026-02-05 09:32:30|2115.9|2107.9|2116.9|2108.9|2117.7|2109.7|2115.9|2107.9|2
1770283960000|2026-02-05 09:32:40|2117.2|2109.2|2117.8|2109.8|2117.8|2109.8|2116.5|2108.5|1
1770283970000|2026-02-05 09:32:50|2117.7|2109.7|2118.3|2110.3|2118.3|2112.8|2114.3|2109.3|7
1770283980000|2026-02-05 09:33:00|2118.2|2110.2|2117.9|2109.9|2118.2|2112.8|2114.3|2109.7|0
1770283990000|2026-02-05 09:33:10|2114.8|2113.3|2114.6|2113.1|2117.9|2113.3|2114.6|2109.7|0
1770284000000|2026-02-05 09:33:20|2114.8|2113.3|2116.5|2108.5|2118.5|2113.6|2114.8|2108.5|4
1770284010000|2026-02-05 09:33:30|2117.6|2109.6|2119|2111|2119|2112.8|2114.3|2109.1|10
1770284020000|2026-02-05 09:33:40|2118.2|2110.2|2117.6|2109.6|2118.5|2110.5|2117.3|2109.3|4
1770284030000|2026-02-05 09:33:50|2114.6|2113.1|2118.5|2110.5|2118.8|2113.1|2114.6|2110.1|3
1770284040000|2026-02-05 09:34:00|2118.7|2110.7|2115.9|2114.4|2119.6|2114.4|2115.9|2110.7|3
1770284050000|2026-02-05 09:34:10|2116|2114.5|2119.7|2111.7|2119.9|2114.5|2116|2111.7|1
1770284060000|2026-02-05 09:34:20|2119.1|2111.1|2117.4|2109.4|2119.3|2114|2115.5|2109.4|3
1770284070000|2026-02-05 09:34:30|2117.5|2109.5|2118.7|2110.7|2118.7|2110.7|2117.5|2109.5|1
1770284080000|2026-02-05 09:34:40|2118.6|2110.6|2118.5|2110.5|2120.3|2114.5|2115.3|2110.5|6
1770284090000|2026-02-05 09:34:50|2118.3|2110.3|2118|2110|2118.4|2110.4|2117.5|2109.5|0
1770284100000|2026-02-05 09:35:00|2117.9|2109.9|2117.1|2109.1|2117.9|2109.9|2117|2109|1
1770284110000|2026-02-05 09:35:10|2116.9|2108.9|2116|2108|2116.9|2108.9|2116|2108|0
1770284120000|2026-02-05 09:35:20|2115.9|2107.9|2116.2|2108.2|2117.5|2112.3|2113.8|2107.4|2
1770284130000|2026-02-05 09:35:30|2112.9|2111.4|2113.8|2105.8|2116.1|2111.5|2112.3|2105.8|1
1770284140000|2026-02-05 09:35:40|2114.1|2106.1|2112.6|2104.6|2114.5|2106.5|2111.5|2103.5|4
1770284150000|2026-02-05 09:35:50|2112.7|2104.7|2113.1|2105.1|2113.2|2105.2|2112.7|2104.7|0
1770284160000|2026-02-05 09:36:00|2112.9|2104.9|2111.2|2103.2|2112.9|2104.9|2111|2103|1
1770284170000|2026-02-05 09:36:10|2110.7|2102.7|2110.8|2102.8|2111.4|2103.4|2110.7|2102.7|0
1770284180000|2026-02-05 09:36:20|2110.9|2102.9|2110.6|2102.6|2111.5|2103.5|2110.5|2102.5|0
1770284190000|2026-02-05 09:36:30|2110.5|2102.5|2111.9|2103.9|2111.9|2103.9|2110.5|2102.5|0
1770284200000|2026-02-05 09:36:40|2112|2104|2112|2104|2113|2105|2111.4|2103.4|6
1770284210000|2026-02-05 09:36:50|2111.8|2103.8|2111.8|2103.8|2112.1|2104.1|2110.7|2102.7|0
1770284220000|2026-02-05 09:37:00|2111.7|2103.7|2112.5|2104.5|2113.1|2105.1|2110.7|2102.7|0
1770284230000|2026-02-05 09:37:10|2112.6|2104.6|2113.4|2105.4|2113.4|2105.4|2112.6|2104.6|1
1770284240000|2026-02-05 09:37:20|2113.2|2105.2|2113.1|2105.1|2113.2|2105.2|2113.1|2105.1|0
1770284250000|2026-02-05 09:37:30|2113|2105|2113.3|2105.3|2113.4|2105.4|2113|2105|0
1770284260000|2026-02-05 09:37:40|2113.2|2105.2|2113.9|2105.9|2113.9|2105.9|2113.1|2105.1|0
1770284270000|2026-02-05 09:37:50|2114.1|2106.1|2114.9|2106.9|2115|2107|2113.8|2105.8|1
1770284280000|2026-02-05 09:38:00|2115|2107|2117.4|2109.4|2117.4|2109.4|2115|2107|0
1770284290000|2026-02-05 09:38:10|2117.3|2109.3|2113.7|2112.2|2117.4|2112.2|2113.7|2109|0
1770284300000|2026-02-05 09:38:20|2117.2|2109.2|2114.8|2106.8|2117.2|2110.3|2111.8|2106.8|2
1770284310000|2026-02-05 09:38:30|2115|2107|2115.3|2107.3|2116|2108|2114.9|2106.9|3
1770284320000|2026-02-05 09:38:40|2115.5|2107.5|2117.4|2109.4|2117.5|2109.5|2115.5|2107.5|0
1770284330000|2026-02-05 09:38:50|2117.5|2109.5|2117.1|2109.1|2117.5|2109.5|2116.6|2108.6|0
1770284340000|2026-02-05 09:39:00|2117.3|2109.3|2120.1|2112.1|2120.5|2112.5|2117.3|2109.3|2
1770284350000|2026-02-05 09:39:10|2119.5|2111.5|2118.3|2110.3|2119.5|2114.4|2115.9|2110.3|1
1770284360000|2026-02-05 09:39:20|2118.1|2110.1|2118.5|2110.5|2118.6|2110.6|2117.7|2109.7|0
1770284370000|2026-02-05 09:39:30|2118.4|2110.4|2119|2111|2120|2112|2118.2|2110.2|1
1770284380000|2026-02-05 09:39:40|2116|2114.5|2121.9|2113.9|2122.2|2115.4|2116|2111.9|6
1770284390000|2026-02-05 09:39:50|2122.2|2114.2|2120.6|2112.6|2122.2|2117.5|2119|2112.6|1
1770284400000|2026-02-05 09:40:00|2120.7|2112.7|2121|2113|2121.9|2116.5|2118|2112.7|1
1770284410000|2026-02-05 09:40:10|2121.9|2113.9|2118.9|2110.9|2121.9|2114.9|2116.4|2110.7|3
1770284420000|2026-02-05 09:40:20|2115.4|2113.9|2113.5|2112|2118.4|2113.9|2113.5|2109|7
1770284430000|2026-02-05 09:40:30|2113.3|2111.8|2113.8|2105.8|2113.9|2112|2113.3|2105.8|1
1770284440000|2026-02-05 09:40:40|2112.2|2104.2|2112.2|2104.2|2112.2|2104.2|2111.1|2103.1|6
1770284450000|2026-02-05 09:40:50|2110.4|2102.4|2109|2101|2110.7|2102.7|2109|2101|2
1770284460000|2026-02-05 09:41:00|2108.9|2100.9|2108|2100|2108.9|2100.9|2107.5|2099.5|1
1770284470000|2026-02-05 09:41:10|2108.1|2100.1|2109.3|2101.3|2109.3|2101.3|2108.1|2100.1|10
1770284480000|2026-02-05 09:41:20|2109.4|2101.4|2108.8|2100.8|2109.5|2103.9|2105.4|2100.8|1
1770284490000|2026-02-05 09:41:30|2109.1|2101.1|2108.3|2100.3|2109.1|2103.2|2104.7|2100.3|2
1770284500000|2026-02-05 09:41:40|2108.4|2100.4|2108.2|2100.2|2109.6|2101.6|2108.2|2100.2|4
1770284510000|2026-02-05 09:41:50|2108.1|2100.1|2106.2|2098.2|2108.1|2100.1|2106.1|2098.1|2
1770284520000|2026-02-05 09:42:00|2105.4|2097.4|2105.1|2097.1|2105.6|2101.4|2102.8|2097.1|6
1770284530000|2026-02-05 09:42:10|2105.2|2097.2|2107.4|2099.4|2107.4|2099.4|2105.2|2097.2|2
1770284540000|2026-02-05 09:42:20|2107.5|2099.5|2104.8|2103.3|2108.7|2103.3|2104.8|2099.5|0
1770284550000|2026-02-05 09:42:30|2108.3|2100.3|2107.5|2099.5|2108.3|2103.3|2104.8|2099.4|1
1770284560000|2026-02-05 09:42:40|2107.6|2099.6|2107.7|2099.7|2107.8|2102.6|2104.1|2099.6|0
1770284570000|2026-02-05 09:42:50|2108.8|2100.8|2108.5|2100.5|2108.9|2100.9|2108.5|2100.5|1
1770284580000|2026-02-05 09:43:00|2108.3|2100.3|2107.9|2099.9|2108.3|2100.3|2107.5|2099.5|1
1770284590000|2026-02-05 09:43:10|2108.8|2100.8|2109.2|2101.2|2109.2|2101.2|2108.8|2100.8|1
1770284600000|2026-02-05 09:43:20|2109.5|2101.5|2114.3|2106.3|2114.4|2106.4|2109.1|2101.1|8
1770284610000|2026-02-05 09:43:30|2114.1|2106.1|2114.3|2106.3|2114.3|2106.3|2114.1|2106.1|0
1770284620000|2026-02-05 09:43:40|2114.4|2106.4|2114.6|2106.6|2114.6|2106.6|2114.2|2106.2|3
1770284630000|2026-02-05 09:43:50|2114.5|2106.5|2112|2104|2114.5|2109.3|2109.7|2104|3
1770284640000|2026-02-05 09:44:00|2108.6|2107.1|2108.6|2107.1|2111.9|2107.1|2108.6|2103.9|0
1770284650000|2026-02-05 09:44:10|2111.9|2103.9|2113.8|2105.8|2113.8|2105.8|2111.9|2103.9|1
1770284660000|2026-02-05 09:44:20|2113.9|2105.9|2114.3|2106.3|2114.3|2106.3|2113.9|2105.9|0
1770284670000|2026-02-05 09:44:30|2114.4|2106.4|2115|2107|2115|2107|2114.4|2106.4|0
1770284680000|2026-02-05 09:44:40|2116.4|2108.4|2116.1|2108.1|2116.4|2108.4|2116.1|2108.1|1
1770284690000|2026-02-05 09:44:50|2116.2|2108.2|2116.1|2108.1|2116.2|2111|2112.5|2107.9|0
1770284700000|2026-02-05 09:45:00|2115.9|2107.9|2117|2109|2117|2109|2115.9|2107.9|0
1770284710000|2026-02-05 09:45:10|2116.9|2108.9|2117|2109|2117|2111.8|2113.3|2108.9|2
1770284720000|2026-02-05 09:45:20|2113.8|2112.3|2114.9|2106.9|2117|2112.3|2113.8|2106.9|3
1770284730000|2026-02-05 09:45:30|2115|2107|2116|2108|2116.2|2110.6|2112|2107|1
1770284740000|2026-02-05 09:45:40|2115.9|2107.9|2114.6|2106.6|2116|2108|2114.5|2106.5|11
1770284750000|2026-02-05 09:45:50|2114.9|2106.9|2113.7|2105.7|2114.9|2106.9|2113.5|2105.5|7
1770284760000|2026-02-05 09:46:00|2113.6|2105.6|2111.1|2103.1|2113.9|2105.9|2111|2103|4
1770284770000|2026-02-05 09:46:10|2111.6|2103.6|2107.2|2105.7|2111.6|2105.7|2107.2|2102.2|1
1770284780000|2026-02-05 09:46:20|2107.4|2105.9|2111.3|2103.3|2112.4|2105.9|2107.2|2100|8
1770284790000|2026-02-05 09:46:30|2111.4|2103.4|2111.8|2103.8|2112|2104|2111.4|2103.4|0
1770284800000|2026-02-05 09:46:40|2112.2|2104.2|2111.9|2103.9|2112.7|2106.5|2108|2103.5|1
1770284810000|2026-02-05 09:46:50|2112.2|2104.2|2113.7|2105.7|2113.8|2108.2|2109.6|2104.2|2
1770284820000|2026-02-05 09:47:00|2113.5|2105.5|2112.2|2104.2|2113.5|2105.5|2111.6|2103.6|1
1770284830000|2026-02-05 09:47:10|2112|2104|2112.9|2104.9|2112.9|2104.9|2111.9|2103.9|1
1770284840000|2026-02-05 09:47:20|2113|2105|2113.7|2105.7|2114|2106|2112.9|2104.9|0
1770284850000|2026-02-05 09:47:30|2113.9|2105.9|2112.1|2104.1|2113.9|2105.9|2111.9|2103.9|1
1770284860000|2026-02-05 09:47:40|2112.2|2104.2|2112.7|2104.7|2112.7|2104.7|2111.1|2103.1|2
1770284870000|2026-02-05 09:47:50|2113.8|2105.8|2113.5|2105.5|2114|2106|2113.5|2105.5|0
1770284880000|2026-02-05 09:48:00|2113.3|2105.3|2112.6|2104.6|2114.9|2106.9|2112.4|2104.4|1
1770284890000|2026-02-05 09:48:10|2112.7|2104.7|2112.4|2104.4|2114.2|2106.2|2112.4|2104.4|0
1770284900000|2026-02-05 09:48:20|2111.3|2103.3|2111.5|2103.5|2111.7|2103.7|2110.2|2102.2|3
1770284910000|2026-02-05 09:48:30|2111.3|2103.3|2111.5|2103.5|2111.5|2103.5|2110.1|2102.1|0
1770284920000|2026-02-05 09:48:40|2111.4|2103.4|2112.4|2104.4|2113.9|2105.9|2111.4|2103.4|1
1770284930000|2026-02-05 09:48:50|2112.6|2104.6|2111.8|2103.8|2113.2|2105.2|2111.1|2103.1|6
1770284940000|2026-02-05 09:49:00|2111.7|2103.7|2111.1|2103.1|2111.7|2103.7|2109.8|2101.8|0
1770284950000|2026-02-05 09:49:10|2110.9|2102.9|2110|2102|2110.9|2102.9|2110|2102|1
1770284960000|2026-02-05 09:49:20|2110.1|2102.1|2111.2|2103.2|2111.2|2103.2|2109.9|2101.9|1
1770284970000|2026-02-05 09:49:30|2111.4|2103.4|2111.8|2103.8|2111.9|2103.9|2111.4|2103.4|0
1770284980000|2026-02-05 09:49:40|2111.6|2103.6|2108|2106.5|2111.6|2106.5|2108|2103.5|2
1770284990000|2026-02-05 09:49:50|2110.1|2102.1|2107|2099|2110.2|2102.2|2106.9|2098.9|11
1770285000000|2026-02-05 09:50:00|2107.1|2099.1|2107|2099|2107.1|2101.3|2102.8|2097.6|1
1770285010000|2026-02-05 09:50:10|2106.7|2098.7|2105.9|2097.9|2106.9|2098.9|2105.7|2097.7|0
1770285020000|2026-02-05 09:50:20|2106|2098|2107.1|2099.1|2107.5|2099.5|2106|2098|6
1770285030000|2026-02-05 09:50:30|2107|2099|2107.3|2099.3|2107.6|2099.6|2106.8|2098.8|0
1770285040000|2026-02-05 09:50:40|2107.1|2099.1|2105|2097|2107.3|2101.4|2102.9|2096.5|3
1770285050000|2026-02-05 09:50:50|2103.1|2095.1|2104.2|2096.2|2104.2|2096.2|2103|2095|0
1770285060000|2026-02-05 09:51:00|2104.5|2096.5|2105.4|2097.4|2105.4|2097.4|2104.5|2096.5|1
1770285070000|2026-02-05 09:51:10|2105|2097|2105.9|2097.9|2106.2|2098.2|2104.9|2096.9|3
1770285080000|2026-02-05 09:51:20|2105.8|2097.8|2103.5|2095.5|2105.9|2097.9|2103.4|2095.4|1
1770285090000|2026-02-05 09:51:30|2103.4|2095.4|2102|2094|2103.4|2095.4|2102|2094|1
1770285100000|2026-02-05 09:51:40|2101.7|2093.7|2100.1|2092.1|2102.1|2094.1|2100.1|2092.1|1
1770285110000|2026-02-05 09:51:50|2100.2|2092.2|2100.6|2092.6|2100.6|2092.6|2100.2|2092.2|0
1770285120000|2026-02-05 09:52:00|2100.7|2092.7|2102.6|2094.6|2103.1|2095.1|2100.7|2092.7|1
1770285130000|2026-02-05 09:52:10|2102.5|2094.5|2100.5|2092.5|2102.5|2097.5|2099|2092.5|1
1770285140000|2026-02-05 09:52:20|2100.4|2092.4|2099.2|2091.2|2100.8|2092.8|2099|2091|1
1770285150000|2026-02-05 09:52:30|2099.4|2091.4|2100.5|2092.5|2100.8|2092.8|2099.4|2091.4|0
1770285160000|2026-02-05 09:52:40|2100.6|2092.6|2099|2091|2101|2096.4|2097.8|2091|1
1770285170000|2026-02-05 09:52:50|2098.9|2090.9|2099.6|2091.6|2099.7|2094|2095.4|2090.8|1
1770285180000|2026-02-05 09:53:00|2099.7|2091.7|2101|2093|2101.2|2093.2|2099.3|2091.3|0
1770285190000|2026-02-05 09:53:10|2101.1|2093.1|2097.4|2095.9|2101.2|2095.9|2097.4|2092.8|0
1770285200000|2026-02-05 09:53:20|2096.4|2094.9|2100.1|2092.1|2100.3|2094.9|2096.4|2091.2|2
1770285210000|2026-02-05 09:53:30|2100.4|2092.4|2101.1|2093.1|2101.1|2093.1|2100|2092|0
1770285220000|2026-02-05 09:53:40|2101.2|2093.2|2101.9|2093.9|2101.9|2093.9|2101.1|2093.1|2
1770285230000|2026-02-05 09:53:50|2102|2094|2099|2097.5|2102.2|2097.6|2099|2094|0
1770285240000|2026-02-05 09:54:00|2101.3|2093.3|2101.1|2093.1|2102.9|2098|2099.5|2092.9|7
1770285250000|2026-02-05 09:54:10|2098.8|2097.3|2104.3|2096.3|2104.6|2097.3|2098.8|2094.3|1
1770285260000|2026-02-05 09:54:20|2104.4|2096.4|2105.1|2097.1|2106.4|2098.4|2104.4|2096.4|2
1770285270000|2026-02-05 09:54:30|2105.2|2097.2|2105.5|2097.5|2105.5|2097.5|2104|2096|0
1770285280000|2026-02-05 09:54:40|2105.3|2097.3|2105.6|2097.6|2105.8|2100.8|2102.1|2097.3|0
1770285290000|2026-02-05 09:54:50|2102.2|2100.7|2102.1|2100.6|2105.8|2100.8|2102.1|2097.8|0
1770285300000|2026-02-05 09:55:00|2104.4|2096.4|2105.2|2097.2|2105.2|2097.2|2103.2|2095.2|3
1770285310000|2026-02-05 09:55:10|2105.1|2097.1|2105|2097|2105.5|2097.5|2104.9|2096.9|0
1770285320000|2026-02-05 09:55:20|2104.9|2096.9|2104.2|2096.2|2105.1|2099.5|2101|2096|2
1770285330000|2026-02-05 09:55:30|2104.1|2096.1|2102.5|2094.5|2104.5|2099.5|2101|2094.3|1
1770285340000|2026-02-05 09:55:40|2102.4|2094.4|2094|2092.5|2102.5|2096.8|2094|2089.6|5
1770285350000|2026-02-05 09:55:50|2097|2089|2100.2|2092.2|2100.3|2092.3|2096.8|2088.8|3
1770285360000|2026-02-05 09:56:00|2100.5|2092.5|2098.2|2090.2|2100.7|2092.7|2097.7|2089.7|6
1770285370000|2026-02-05 09:56:10|2098.4|2090.4|2098.4|2090.4|2098.8|2092.7|2093.9|2089.5|4
1770285380000|2026-02-05 09:56:20|2098.3|2090.3|2099|2091|2099.1|2093.1|2094.6|2089.9|2
1770285390000|2026-02-05 09:56:30|2098.9|2090.9|2098.6|2090.6|2100.3|2092.3|2098.4|2090.4|3
1770285400000|2026-02-05 09:56:40|2098.7|2090.7|2098.3|2090.3|2098.9|2090.9|2098|2090|0
1770285410000|2026-02-05 09:56:50|2098.7|2090.7|2098.9|2090.9|2099.8|2091.8|2098.7|2090.7|0
1770285420000|2026-02-05 09:57:00|2098.8|2090.8|2096.5|2095|2100.1|2095|2096.5|2090.7|0
1770285430000|2026-02-05 09:57:10|2099.9|2091.9|2100.3|2092.3|2100.8|2095|2096.5|2091.8|0
1770285440000|2026-02-05 09:57:20|2096.9|2095.4|2098.3|2090.3|2099|2095.4|2096.8|2090.1|1
1770285450000|2026-02-05 09:57:30|2098.2|2090.2|2098.5|2090.5|2098.7|2093.1|2094.6|2089.3|2
1770285460000|2026-02-05 09:57:40|2098.6|2090.6|2097.1|2089.1|2098.6|2090.6|2096.1|2088.1|0
1770285470000|2026-02-05 09:57:50|2097|2089|2095.4|2093.9|2098.8|2093.9|2093.6|2088.8|2
1770285480000|2026-02-05 09:58:00|2099.8|2091.8|2100|2092|2101.4|2096.1|2097.6|2091.5|2
1770285490000|2026-02-05 09:58:10|2100.1|2092.1|2100.5|2092.5|2100.6|2092.6|2100.1|2092.1|0
1770285500000|2026-02-05 09:58:20|2100.6|2092.6|2100.5|2092.5|2101.6|2093.6|2099.6|2091.6|1
1770285510000|2026-02-05 09:58:30|2100.6|2092.6|2101.1|2093.1|2101.2|2093.2|2100.6|2092.6|0
1770285520000|2026-02-05 09:58:40|2101|2093|2102.3|2094.3|2102.6|2097.2|2098.7|2093|1
1770285530000|2026-02-05 09:58:50|2098.9|2097.4|2101.4|2093.4|2102.5|2097.5|2098.9|2092.2|1
1770285540000|2026-02-05 09:59:00|2101.5|2093.5|2102|2094|2102.1|2094.1|2101.4|2093.4|0
1770285550000|2026-02-05 09:59:10|2102.1|2094.1|2102.8|2094.8|2102.9|2094.9|2101.9|2093.9|0
1770285560000|2026-02-05 09:59:20|2102.9|2094.9|2104.5|2096.5|2104.6|2096.6|2102.9|2094.9|0
1770285570000|2026-02-05 09:59:30|2104.4|2096.4|2102.3|2094.3|2104.4|2098.6|2100|2094.2|3
1770285580000|2026-02-05 09:59:40|2102.2|2094.2|2102.3|2094.3|2102.3|2097.3|2098.8|2093.8|0
1770285590000|2026-02-05 09:59:50|2102.2|2094.2|2104.1|2096.1|2104.4|2096.4|2102.2|2094.2|9
1770285600000|2026-02-05 10:00:00|2104|2096|2104.1|2096.1|2104.2|2097|2098.5|2095.1|7
1770285610000|2026-02-05 10:00:10|2104|2096|2104.6|2096.6|2104.8|2096.8|2103.4|2095.4|1
1770285620000|2026-02-05 10:00:20|2104.5|2096.5|2107.4|2099.4|2107.4|2101.5|2102.2|2095.8|4
1770285630000|2026-02-05 10:00:30|2107.3|2099.3|2108.9|2100.9|2110.7|2106.4|2106.9|2099.3|5
1770285640000|2026-02-05 10:00:40|2108.8|2100.8|2111.7|2103.7|2111.9|2105.4|2106.8|2100.8|9
1770285650000|2026-02-05 10:00:50|2111.8|2103.8|2111.8|2103.8|2112.8|2104.8|2110.7|2102.7|2
1770285660000|2026-02-05 10:01:00|2111.9|2103.9|2115.1|2107.1|2115.1|2107.1|2111.3|2103.3|2
1770285670000|2026-02-05 10:01:10|2115|2107|2111.8|2103.8|2115.1|2110.2|2110.8|2103.7|2
1770285680000|2026-02-05 10:01:20|2111.9|2103.9|2108.5|2100.5|2111.9|2105.8|2106.4|2100.5|6
1770285690000|2026-02-05 10:01:30|2108.3|2100.3|2106.7|2098.7|2108.8|2100.8|2106.7|2098.7|0
1770285700000|2026-02-05 10:01:40|2106.8|2098.8|2105.1|2097.1|2106.8|2098.8|2104.8|2096.8|1
1770285710000|2026-02-05 10:01:50|2105.2|2097.2|2104.2|2096.2|2105.2|2097.2|2104.2|2096.2|0
1770285720000|2026-02-05 10:02:00|2104.5|2096.5|2105.1|2097.1|2105.6|2097.6|2104.1|2096.1|0
1770285730000|2026-02-05 10:02:10|2105|2097|2104.1|2096.1|2105|2097|2103.5|2095.5|1
1770285740000|2026-02-05 10:02:20|2104|2096|2105.4|2097.4|2105.5|2097.5|2104|2096|0
1770285750000|2026-02-05 10:02:30|2105.5|2097.5|2103.3|2095.3|2105.5|2100.3|2101.6|2095|1
1770285760000|2026-02-05 10:02:40|2103.4|2095.4|2102.3|2094.3|2103.4|2095.4|2102.3|2094.3|0
1770285770000|2026-02-05 10:02:50|2102.4|2094.4|2104.7|2096.7|2105.5|2097.5|2102.3|2094.3|0
1770285780000|2026-02-05 10:03:00|2104.6|2096.6|2104.7|2096.7|2104.8|2096.8|2104.5|2096.5|0
1770285790000|2026-02-05 10:03:10|2104.6|2096.6|2105|2097|2105|2097|2104.5|2096.5|0
1770285800000|2026-02-05 10:03:20|2104.9|2096.9|2105.1|2097.1|2105.1|2100|2101.4|2096.8|0
1770285810000|2026-02-05 10:03:30|2104.8|2096.8|2104.6|2096.6|2104.8|2096.8|2104.6|2096.6|0
1770285820000|2026-02-05 10:03:40|2101.6|2100.1|2105.1|2097.1|2105.2|2100.1|2101.6|2097.1|0
1770285830000|2026-02-05 10:03:50|2105.2|2097.2|2106.5|2098.5|2106.8|2098.8|2105.2|2097.2|1
1770285840000|2026-02-05 10:04:00|2106.3|2098.3|2107.3|2099.3|2107.5|2099.5|2105.7|2097.7|1
1770285850000|2026-02-05 10:04:10|2107.8|2099.8|2108.1|2100.1|2108.5|2100.5|2107.8|2099.8|0
1770285860000|2026-02-05 10:04:20|2107.5|2099.5|2106.7|2098.7|2107.5|2101.5|2103|2098.5|2
1770285870000|2026-02-05 10:04:30|2106.6|2098.6|2108.4|2100.4|2108.5|2100.5|2106.5|2098.5|0
1770285880000|2026-02-05 10:04:40|2108.5|2100.5|2110.5|2102.5|2110.5|2102.5|2108.4|2100.4|0
1770285890000|2026-02-05 10:04:50|2110.6|2102.6|2110.3|2102.3|2110.8|2102.8|2110.3|2102.3|0
1770285900000|2026-02-05 10:05:00|2110.4|2102.4|2110.5|2102.5|2110.5|2105.7|2107.2|2102.4|0
1770285910000|2026-02-05 10:05:10|2107.2|2105.7|2110.4|2102.4|2110.4|2105.7|2106|2100.7|4
1770285920000|2026-02-05 10:05:20|2110.2|2102.2|2109.5|2101.5|2110.3|2105.4|2106.9|2101.4|0
1770285930000|2026-02-05 10:05:30|2109.7|2101.7|2109.2|2101.2|2109.7|2101.7|2107.7|2099.7|1
1770285940000|2026-02-05 10:05:40|2109|2101|2108.8|2100.8|2109.1|2104|2104.9|2099.6|4
1770285950000|2026-02-05 10:05:50|2108.4|2100.4|2107.2|2099.2|2108.4|2100.4|2106.7|2098.7|0
1770285960000|2026-02-05 10:06:00|2106.9|2098.9|2104.6|2096.6|2106.9|2100.1|2101.6|2096.6|0
1770285970000|2026-02-05 10:06:10|2104.5|2096.5|2101.4|2093.4|2104.5|2096.5|2101.4|2093.4|5
1770285980000|2026-02-05 10:06:20|2101.3|2093.3|2098.6|2090.6|2101.3|2093.3|2098.5|2090.5|0
1770285990000|2026-02-05 10:06:30|2098.8|2090.8|2100.2|2092.2|2100.3|2094.3|2095.8|2090.6|1
1770286000000|2026-02-05 10:06:40|2100.1|2092.1|2098.8|2090.8|2100.2|2092.2|2098.4|2090.4|2
1770286010000|2026-02-05 10:06:50|2099|2091|2099.1|2091.1|2100.3|2095.7|2097.2|2091|4
1770286020000|2026-02-05 10:07:00|2098.5|2090.5|2098.9|2090.9|2099.6|2091.6|2097.6|2089.6|1
1770286030000|2026-02-05 10:07:10|2099.8|2091.8|2094.9|2086.9|2099.9|2091.9|2094.8|2086.8|7
1770286040000|2026-02-05 10:07:20|2094.8|2086.8|2092.9|2084.9|2094.8|2086.8|2092.5|2084.5|0
1770286050000|2026-02-05 10:07:30|2093.4|2085.4|2094.3|2086.3|2094.3|2086.3|2093.1|2085.1|1
1770286060000|2026-02-05 10:07:40|2094.2|2086.2|2094.2|2086.2|2094.5|2086.5|2094|2086|0
1770286070000|2026-02-05 10:07:50|2094.4|2086.4|2093.6|2085.6|2094.4|2089|2090.5|2084.8|5
1770286080000|2026-02-05 10:08:00|2093.5|2085.5|2093.5|2085.5|2095.6|2089.1|2090.6|2085.1|4
1770286090000|2026-02-05 10:08:10|2093.6|2085.6|2085.7|2077.7|2093.6|2085.6|2085.7|2077.7|3
1770286100000|2026-02-05 10:08:20|2085.9|2077.9|2085.8|2077.8|2087.2|2079.2|2085.5|2077.5|7
1770286110000|2026-02-05 10:08:30|2086|2078|2087.4|2079.4|2087.4|2080.2|2081.7|2075.9|49
1770286120000|2026-02-05 10:08:40|2087.5|2079.5|2087.5|2079.5|2087.5|2079.5|2087.4|2079.4|0
1770286130000|2026-02-05 10:08:50|2087.6|2079.6|2090.4|2082.4|2090.5|2082.5|2087.6|2079.6|1
1770286140000|2026-02-05 10:09:00|2090.3|2082.3|2087.7|2079.7|2090.3|2082.3|2087|2079|4
1770286150000|2026-02-05 10:09:10|2089.2|2081.2|2091.1|2083.1|2091.1|2083.1|2088|2080|2
1770286160000|2026-02-05 10:09:20|2091|2083|2091.1|2083.1|2091.1|2083.1|2090.2|2082.2|0
1770286170000|2026-02-05 10:09:30|2091.2|2083.2|2092.5|2084.5|2092.6|2084.6|2091.2|2083.2|0
1770286180000|2026-02-05 10:09:40|2092.6|2084.6|2092.2|2084.2|2092.6|2087.4|2088.9|2083.8|3
1770286190000|2026-02-05 10:09:50|2092.3|2084.3|2092.6|2084.6|2092.9|2084.9|2092.2|2084.2|0
1770286200000|2026-02-05 10:10:00|2092.7|2084.7|2092.6|2084.6|2095.5|2087.5|2092.6|2084.6|2
1770286210000|2026-02-05 10:10:10|2092.7|2084.7|2092.9|2084.9|2093.5|2085.5|2092.7|2084.7|2
1770286220000|2026-02-05 10:10:20|2093.1|2085.1|2094.5|2086.5|2094.5|2086.5|2093|2085|0
1770286230000|2026-02-05 10:10:30|2094.6|2086.6|2096.4|2088.4|2097.7|2089.7|2094.6|2086.6|1
1770286240000|2026-02-05 10:10:40|2096.3|2088.3|2097|2089|2097.5|2089.5|2095|2087|1
1770286250000|2026-02-05 10:10:50|2096.9|2088.9|2098.3|2090.3|2098.3|2090.3|2096.7|2088.7|0
1770286260000|2026-02-05 10:11:00|2095.3|2093.8|2095.3|2093.8|2095.3|2093.8|2095.3|2093.8|0
1770286270000|2026-02-05 10:11:10|2095.2|2093.7|2096.7|2088.7|2096.8|2093.7|2095.2|2088.7|1
1770286280000|2026-02-05 10:11:20|2096.8|2088.8|2095.9|2087.9|2096.9|2088.9|2095.9|2087.9|1
1770286290000|2026-02-05 10:11:30|2095.7|2087.7|2095.4|2087.4|2096.1|2088.1|2094.5|2086.5|0
1770286300000|2026-02-05 10:11:40|2095.3|2087.3|2095|2087|2095.3|2087.3|2095|2087|0
1770286310000|2026-02-05 10:11:50|2095.2|2087.2|2095.7|2087.7|2096.6|2088.6|2094.3|2086.3|3
1770286320000|2026-02-05 10:12:00|2095.4|2087.4|2094.6|2086.6|2095.6|2087.6|2094.4|2086.4|1
1770286330000|2026-02-05 10:12:10|2094.8|2086.8|2094.7|2086.7|2094.9|2086.9|2094.7|2086.7|0
1770286340000|2026-02-05 10:12:20|2094.5|2086.5|2094.7|2086.7|2094.7|2086.7|2094.1|2086.1|0
1770286350000|2026-02-05 10:12:30|2094.5|2086.5|2095.8|2087.8|2096|2090.3|2091.8|2086.5|1
1770286360000|2026-02-05 10:12:40|2095.7|2087.7|2095.3|2087.3|2095.8|2087.8|2095.2|2087.2|1
1770286370000|2026-02-05 10:12:50|2095.2|2087.2|2093.5|2092|2096.8|2092|2092.9|2087.2|1
1770286380000|2026-02-05 10:13:00|2096.9|2088.9|2093.4|2091.9|2096.9|2091.9|2093.4|2088.8|0
1770286390000|2026-02-05 10:13:10|2093.5|2092|2098.4|2090.4|2098.4|2093.8|2093.5|2090.2|2
1770286400000|2026-02-05 10:13:20|2095.2|2093.7|2093.4|2091.9|2098.3|2093.7|2093.4|2089.9|2
1770286410000|2026-02-05 10:13:30|2093.2|2091.7|2093.2|2091.7|2093.2|2091.7|2093.2|2091.7|6
1770286420000|2026-02-05 10:13:40|2097.4|2089.4|2097.7|2089.7|2097.7|2089.7|2097|2089|3
1770286430000|2026-02-05 10:13:50|2097.4|2089.4|2098.3|2090.3|2098.4|2090.4|2097.4|2089.4|1
1770286440000|2026-02-05 10:14:00|2095.3|2093.8|2098.5|2090.5|2099.4|2093.8|2095.3|2089.9|2
1770286450000|2026-02-05 10:14:10|2098.4|2090.4|2100.4|2092.4|2100.4|2092.4|2097.8|2089.8|0
1770286460000|2026-02-05 10:14:20|2100.6|2092.6|2100.3|2092.3|2100.8|2092.8|2100.2|2092.2|1
1770286470000|2026-02-05 10:14:30|2100.2|2092.2|2102.7|2094.7|2102.7|2096.4|2097.8|2092.2|1
1770286480000|2026-02-05 10:14:40|2102.6|2094.6|2105|2097|2105|2097|2102.5|2094.5|3
1770286490000|2026-02-05 10:14:50|2104.9|2096.9|2105.7|2097.7|2105.7|2100.1|2101.6|2096.9|0
1770286500000|2026-02-05 10:15:00|2105.6|2097.6|2105.6|2097.6|2105.6|2097.6|2104.6|2096.6|1
1770286510000|2026-02-05 10:15:10|2105.3|2097.3|2106|2098|2106.6|2098.6|2105.2|2097.2|0
1770286520000|2026-02-05 10:15:20|2106.1|2098.1|2106.3|2098.3|2106.3|2098.3|2106.1|2098.1|0
1770286530000|2026-02-05 10:15:30|2106.9|2098.9|2106.3|2098.3|2107.1|2100.9|2102.4|2097.8|1
1770286540000|2026-02-05 10:15:40|2106.5|2098.5|2106|2098|2106.7|2098.7|2105.8|2097.8|0
1770286550000|2026-02-05 10:15:50|2105.9|2097.9|2108.3|2100.3|2108.9|2102|2103.5|2097.9|2
1770286560000|2026-02-05 10:16:00|2108.2|2100.2|2107.5|2099.5|2108.4|2103.8|2104.7|2099.5|1
1770286570000|2026-02-05 10:16:10|2107.2|2099.2|2108|2100|2108.1|2100.1|2107.2|2099.2|2
1770286580000|2026-02-05 10:16:20|2108.4|2100.4|2107|2099|2108.4|2100.4|2106.9|2098.9|0
1770286590000|2026-02-05 10:16:30|2107.2|2099.2|2107.2|2099.2|2107.2|2099.2|2107.1|2099.1|0
1770286600000|2026-02-05 10:16:40|2107.6|2099.6|2106.8|2098.8|2107.7|2099.7|2106.8|2098.8|1
1770286610000|2026-02-05 10:16:50|2106.9|2098.9|2105.1|2097.1|2107.9|2101.5|2103|2097.1|1
1770286620000|2026-02-05 10:17:00|2105.3|2097.3|2104.3|2096.3|2105.3|2097.3|2104|2096|0
1770286630000|2026-02-05 10:17:10|2104.1|2096.1|2103.6|2095.6|2104.4|2099.4|2100.7|2095.6|1
1770286640000|2026-02-05 10:17:20|2104.6|2096.6|2105.1|2097.1|2105.1|2097.1|2104.6|2096.6|1
1770286650000|2026-02-05 10:17:30|2105|2097|2103.4|2095.4|2105|2097|2103.4|2095.4|2
1770286660000|2026-02-05 10:17:40|2103.1|2095.1|2103|2095|2103.2|2095.2|2103|2095|0
1770286670000|2026-02-05 10:17:50|2102.9|2094.9|2103.1|2095.1|2103.1|2095.1|2102.7|2094.7|0
1770286680000|2026-02-05 10:18:00|2102.9|2094.9|2102.9|2094.9|2103.1|2098|2099.3|2094.8|0
1770286690000|2026-02-05 10:18:10|2103.1|2095.1|2103.1|2095.1|2103.7|2095.7|2103.1|2095.1|0
1770286700000|2026-02-05 10:18:20|2103.2|2095.2|2104|2096|2104.3|2096.3|2103.2|2095.2|0
1770286710000|2026-02-05 10:18:30|2104.3|2096.3|2104.6|2096.6|2104.9|2096.9|2104.3|2096.3|0
1770286720000|2026-02-05 10:18:40|2104.5|2096.5|2104.5|2096.5|2104.5|2096.5|2104.3|2096.3|0
1770286730000|2026-02-05 10:18:50|2104.4|2096.4|2104.5|2096.5|2104.6|2096.6|2104.4|2096.4|0
1770286740000|2026-02-05 10:19:00|2104.6|2096.6|2103.7|2095.7|2104.6|2096.6|2102.6|2094.6|4
1770286750000|2026-02-05 10:19:10|2103.6|2095.6|2103.7|2095.7|2104.3|2096.3|2103.2|2095.2|2
1770286760000|2026-02-05 10:19:20|2103.8|2095.8|2102.9|2094.9|2103.8|2095.8|2102.8|2094.8|0
1770286770000|2026-02-05 10:19:30|2103|2095|2102.1|2094.1|2103|2095|2102.1|2094.1|0
1770286780000|2026-02-05 10:19:40|2099|2097.5|2101.4|2093.4|2102.6|2097.6|2099|2093.4|1
1770286790000|2026-02-05 10:19:50|2101.3|2093.3|2101.5|2093.5|2101.6|2093.6|2101.3|2093.3|0
1770286800000|2026-02-05 10:20:00|2101.6|2093.6|2102.6|2094.6|2103.2|2097|2098.5|2093.3|1
1770286810000|2026-02-05 10:20:10|2102.1|2094.1|2101.5|2093.5|2102.2|2095.1|2096.6|2091.8|1
1770286820000|2026-02-05 10:20:20|2101.4|2093.4|2099.1|2091.1|2101.7|2095|2096.3|2091.1|2
1770286830000|2026-02-05 10:20:30|2099|2091|2098.3|2090.3|2099|2091|2098.1|2090.1|0
1770286840000|2026-02-05 10:20:40|2098.5|2090.5|2098.6|2090.6|2098.6|2090.6|2098.4|2090.4|0
1770286850000|2026-02-05 10:20:50|2097.8|2089.8|2094.8|2093.3|2098.4|2093.3|2094.7|2089.8|3
1770286860000|2026-02-05 10:21:00|2098.2|2090.2|2098.7|2090.7|2100.7|2092.7|2098.2|2090.2|2
1770286870000|2026-02-05 10:21:10|2098.6|2090.6|2098.6|2090.6|2099.3|2091.3|2097.6|2089.6|0
1770286880000|2026-02-05 10:21:20|2098.8|2090.8|2099.1|2091.1|2099.1|2091.1|2098.8|2090.8|0
1770286890000|2026-02-05 10:21:30|2099.2|2091.2|2101.6|2093.6|2101.6|2093.6|2099.1|2091.1|0
1770286900000|2026-02-05 10:21:40|2103|2095|2102.9|2094.9|2103.2|2095.2|2102.7|2094.7|1
1770286910000|2026-02-05 10:21:50|2103|2095|2101.2|2093.2|2103|2095|2101.2|2093.2|6
1770286920000|2026-02-05 10:22:00|2101.5|2093.5|2101.7|2093.7|2101.7|2093.7|2101.5|2093.5|0
1770286930000|2026-02-05 10:22:10|2103.1|2095.1|2103.2|2095.2|2103.4|2095.4|2102.5|2094.5|2
1770286940000|2026-02-05 10:22:20|2103.3|2095.3|2102.6|2094.6|2103.4|2095.4|2102.4|2094.4|1
1770286950000|2026-02-05 10:22:30|2102.4|2094.4|2101.5|2093.5|2102.6|2094.6|2101.5|2093.5|0
1770286960000|2026-02-05 10:22:40|2101.4|2093.4|2100.7|2092.7|2101.4|2093.4|2100.7|2092.7|0
1770286970000|2026-02-05 10:22:50|2100.2|2092.2|2098.5|2090.5|2100.9|2092.9|2098.3|2090.3|1
1770286980000|2026-02-05 10:23:00|2095|2093.5|2099.5|2091.5|2099.5|2093.5|2095|2090.8|2
1770286990000|2026-02-05 10:23:10|2099.4|2091.4|2095.1|2087.1|2099.4|2093|2093.3|2087.1|3
1770287000000|2026-02-05 10:23:20|2095|2087|2095.1|2087.1|2095.5|2087.5|2094.7|2086.7|0
1770287010000|2026-02-05 10:23:30|2095.3|2087.3|2095.4|2087.4|2095.5|2090.4|2091.9|2087.2|0
1770287020000|2026-02-05 10:23:40|2097.3|2089.3|2097.8|2089.8|2098.5|2090.5|2097.3|2089.3|9
1770287030000|2026-02-05 10:23:50|2097.9|2089.9|2098.4|2090.4|2098.4|2090.4|2097.7|2089.7|0
1770287040000|2026-02-05 10:24:00|2098.5|2090.5|2098.8|2090.8|2099|2091|2098.5|2090.5|0
1770287050000|2026-02-05 10:24:10|2098.9|2090.9|2099.2|2091.2|2099.3|2091.3|2098.9|2090.9|1
1770287060000|2026-02-05 10:24:20|2099.3|2091.3|2101|2093|2101.2|2093.2|2099.3|2091.3|3
1770287070000|2026-02-05 10:24:30|2100.6|2092.6|2101|2093|2101|2093|2100.6|2092.6|0
1770287080000|2026-02-05 10:24:40|2100.6|2092.6|2101.9|2093.9|2102|2096.7|2098.2|2092.6|2
1770287090000|2026-02-05 10:24:50|2102|2094|2102.2|2094.2|2102.3|2094.3|2101.5|2093.5|0
1770287100000|2026-02-05 10:25:00|2102.3|2094.3|2103.4|2095.4|2103.5|2095.5|2102.3|2094.3|0
1770287110000|2026-02-05 10:25:10|2103.2|2095.2|2100.3|2098.8|2103.6|2098.8|2100|2095.2|0
1770287120000|2026-02-05 10:25:20|2103.6|2095.6|2103.8|2095.8|2104.9|2099|2100.4|2095.6|1
1770287130000|2026-02-05 10:25:30|2103.7|2095.7|2101.1|2099.6|2104.6|2099.9|2100.5|2095.6|1
1770287140000|2026-02-05 10:25:40|2103.7|2095.7|2103.6|2095.6|2103.7|2099.3|2100.8|2094.1|2
1770287150000|2026-02-05 10:25:50|2103.7|2095.7|2104.8|2096.8|2106.1|2101|2100.8|2095.5|1
1770287160000|2026-02-05 10:26:00|2104.7|2096.7|2104.7|2096.7|2105.8|2101|2102.4|2096.6|1
1770287170000|2026-02-05 10:26:10|2102.1|2100.6|2103.9|2095.9|2104.7|2100.6|2102.1|2095.5|1
1770287180000|2026-02-05 10:26:20|2103.5|2095.5|2104|2096|2104.2|2096.2|2103.3|2095.3|0
1770287190000|2026-02-05 10:26:30|2103.7|2095.7|2104.5|2096.5|2104.8|2096.8|2103.7|2095.7|0
1770287200000|2026-02-05 10:26:40|2104.4|2096.4|2105.7|2097.7|2106|2098|2104.4|2096.4|5
1770287210000|2026-02-05 10:26:50|2105.5|2097.5|2106|2098|2106|2098|2104|2096|2
1770287220000|2026-02-05 10:27:00|2105.8|2097.8|2105.7|2097.7|2106.4|2098.4|2105.7|2097.7|0
1770287230000|2026-02-05 10:27:10|2105.8|2097.8|2106|2098|2106|2101.2|2102.7|2097.8|0
1770287240000|2026-02-05 10:27:20|2102.8|2101.3|2106.6|2098.6|2107|2101.3|2102.6|2096.8|4
1770287250000|2026-02-05 10:27:30|2106.8|2098.8|2105.2|2097.2|2106.8|2100.7|2102.2|2096.9|2
1770287260000|2026-02-05 10:27:40|2105.5|2097.5|2104|2096|2105.7|2097.7|2103.8|2095.8|0
1770287270000|2026-02-05 10:27:50|2103.8|2095.8|2103.8|2095.8|2104.1|2098.8|2100.3|2095.8|0
1770287280000|2026-02-05 10:28:00|2104.2|2096.2|2103.7|2095.7|2104.6|2099|2100.5|2094.9|1
1770287290000|2026-02-05 10:28:10|2103.5|2095.5|2103.2|2095.2|2104.1|2096.1|2101.9|2093.9|0
1770287300000|2026-02-05 10:28:20|2102.8|2094.8|2104.7|2096.7|2104.7|2096.7|2102.8|2094.8|0
1770287310000|2026-02-05 10:28:30|2104.9|2096.9|2106.6|2098.6|2106.6|2098.6|2104.9|2096.9|0
1770287320000|2026-02-05 10:28:40|2106.8|2098.8|2106.5|2098.5|2106.9|2098.9|2106.5|2098.5|0
1770287330000|2026-02-05 10:28:50|2106.7|2098.7|2106.9|2098.9|2106.9|2098.9|2106.5|2098.5|0
1770287340000|2026-02-05 10:29:00|2106.8|2098.8|2105.9|2097.9|2106.9|2102.3|2103.7|2097.9|1
1770287350000|2026-02-05 10:29:10|2105.6|2097.6|2105.2|2097.2|2105.6|2097.6|2105.2|2097.2|0
1770287360000|2026-02-05 10:29:20|2105.4|2097.4|2104.5|2096.5|2105.7|2097.7|2104.5|2096.5|0
1770287370000|2026-02-05 10:29:30|2104.6|2096.6|2108|2100|2108.8|2100.8|2104.4|2096.4|1
1770287380000|2026-02-05 10:29:40|2107.8|2099.8|2108.1|2100.1|2108.1|2100.1|2107.7|2099.7|0
1770287390000|2026-02-05 10:29:50|2107.8|2099.8|2109.5|2101.5|2109.5|2101.5|2107.8|2099.8|1
1770287400000|2026-02-05 10:30:00|2108.5|2100.5|2106.9|2098.9|2108.5|2100.5|2106.8|2098.8|1
1770287410000|2026-02-05 10:30:10|2106.8|2098.8|2106.1|2098.1|2106.8|2098.8|2105.3|2097.3|0
1770287420000|2026-02-05 10:30:20|2105.8|2097.8|2106.8|2098.8|2106.8|2098.8|2105.2|2097.2|2
1770287430000|2026-02-05 10:30:30|2107.1|2099.1|2103.9|2095.9|2107.1|2099.1|2103.9|2095.9|4
1770287440000|2026-02-05 10:30:40|2103.7|2095.7|2105.2|2097.2|2105.7|2097.7|2103.6|2095.6|2
1770287450000|2026-02-05 10:30:50|2105|2097|2104.7|2096.7|2105|2097|2104|2096|0
1770287460000|2026-02-05 10:31:00|2103|2095|2102.8|2094.8|2103.8|2095.8|2102.7|2094.7|5
1770287470000|2026-02-05 10:31:10|2103|2095|2102.2|2094.2|2104.4|2096.4|2102.2|2094.2|0
1770287480000|2026-02-05 10:31:20|2102.4|2094.4|2102.3|2094.3|2102.6|2094.6|2101.4|2093.4|0
1770287490000|2026-02-05 10:31:30|2102.6|2094.6|2100.8|2092.8|2103.3|2095.3|2100.2|2092.2|1
1770287500000|2026-02-05 10:31:40|2100.9|2092.9|2099.5|2091.5|2101.1|2093.1|2099.2|2091.2|0
1770287510000|2026-02-05 10:31:50|2099.6|2091.6|2099.6|2091.6|2101|2093|2099.2|2091.2|0
1770287520000|2026-02-05 10:32:00|2099.5|2091.5|2101|2093|2101|2093|2099.5|2091.5|0
1770287530000|2026-02-05 10:32:10|2101.1|2093.1|2099.4|2091.4|2101.4|2093.4|2099.4|2091.4|6
1770287540000|2026-02-05 10:32:20|2099.5|2091.5|2101|2093|2101|2093|2099.5|2091.5|0
1770287550000|2026-02-05 10:32:30|2101.5|2093.5|2100.7|2092.7|2101.5|2093.5|2100.6|2092.6|0
1770287560000|2026-02-05 10:32:40|2100.8|2092.8|2099.9|2091.9|2100.9|2092.9|2099.7|2091.7|1
1770287570000|2026-02-05 10:32:50|2100|2092|2099.6|2091.6|2100.7|2092.7|2099.4|2091.4|1
1770287580000|2026-02-05 10:33:00|2100.1|2092.1|2099.1|2091.1|2100.1|2092.1|2099.1|2091.1|0
1770287590000|2026-02-05 10:33:10|2097.7|2089.7|2098.5|2090.5|2098.8|2090.8|2097.7|2089.7|1
1770287600000|2026-02-05 10:33:20|2098.6|2090.6|2098.3|2090.3|2098.6|2090.6|2097.4|2089.4|5
1770287610000|2026-02-05 10:33:30|2098.2|2090.2|2099|2091|2099.9|2091.9|2098.2|2090.2|0
1770287620000|2026-02-05 10:33:40|2099.2|2091.2|2098.7|2090.7|2100.1|2092.1|2098.6|2090.6|3
1770287630000|2026-02-05 10:33:50|2098.9|2090.9|2099.6|2091.6|2099.6|2091.6|2098.9|2090.9|0
1770287640000|2026-02-05 10:34:00|2100.1|2092.1|2100|2092|2100.1|2092.1|2100|2092|0
1770287650000|2026-02-05 10:34:10|2100.1|2092.1|2100.8|2092.8|2100.8|2092.8|2100.1|2092.1|0
1770287660000|2026-02-05 10:34:20|2100.7|2092.7|2101|2093|2101|2093|2100.4|2092.4|0
1770287670000|2026-02-05 10:34:30|2101.5|2093.5|2102.8|2094.8|2102.8|2094.8|2101.5|2093.5|0
1770287680000|2026-02-05 10:34:40|2102.9|2094.9|2103.2|2095.2|2103.2|2098.6|2100.1|2094.9|0
1770287690000|2026-02-05 10:34:50|2104.2|2096.2|2104.5|2096.5|2104.5|2096.5|2104.2|2096.2|1
1770287700000|2026-02-05 10:35:00|2104.4|2096.4|2104|2096|2104.5|2100|2101.4|2096|1
1770287710000|2026-02-05 10:35:10|2102.9|2094.9|2104.1|2096.1|2104.2|2096.2|2102.9|2094.9|0
1770287720000|2026-02-05 10:35:20|2104.2|2096.2|2104.5|2096.5|2104.5|2096.5|2104|2096|0
1770287730000|2026-02-05 10:35:30|2104.3|2096.3|2106.3|2098.3|2107|2099|2104.3|2096.3|2
1770287740000|2026-02-05 10:35:40|2106.5|2098.5|2107.9|2099.9|2107.9|2099.9|2106.5|2098.5|0
1770287750000|2026-02-05 10:35:50|2107.8|2099.8|2106.7|2098.7|2107.8|2099.8|2106.6|2098.6|3
1770287760000|2026-02-05 10:36:00|2106.8|2098.8|2107.9|2099.9|2107.9|2099.9|2106.8|2098.8|1
1770287770000|2026-02-05 10:36:10|2107.8|2099.8|2107.5|2099.5|2107.9|2099.9|2107.5|2099.5|0
1770287780000|2026-02-05 10:36:20|2107.6|2099.6|2108|2100|2108.1|2100.1|2107.6|2099.6|0
1770287790000|2026-02-05 10:36:30|2105.3|2103.8|2105.3|2103.8|2105.3|2103.8|2105.3|2103.8|0
1770287800000|2026-02-05 10:36:40|2109.5|2101.5|2110.1|2102.1|2110.2|2102.2|2109.5|2101.5|2
1770287810000|2026-02-05 10:36:50|2110.2|2102.2|2109.3|2101.3|2110.2|2102.2|2109.1|2101.1|1
1770287820000|2026-02-05 10:37:00|2109.6|2101.6|2109.3|2101.3|2109.7|2101.7|2109.3|2101.3|0
1770287830000|2026-02-05 10:37:10|2109.2|2101.2|2109.1|2101.1|2109.2|2101.2|2109.1|2101.1|0
1770287840000|2026-02-05 10:37:20|2109.2|2101.2|2106.2|2104.7|2109.2|2104.7|2106.2|2101.2|0
1770287850000|2026-02-05 10:37:30|2106.8|2105.3|2109.2|2101.2|2109.4|2105.3|2106.7|2101|4
1770287860000|2026-02-05 10:37:40|2109.1|2101.1|2108.9|2100.9|2109.1|2101.1|2108.9|2100.9|0
1770287870000|2026-02-05 10:37:50|2109|2101|2107.6|2099.6|2109|2104|2105.5|2099.6|1
1770287880000|2026-02-05 10:38:00|2107.7|2099.7|2108.6|2100.6|2108.6|2100.6|2107.4|2099.4|0
1770287890000|2026-02-05 10:38:10|2108.5|2100.5|2108.4|2100.4|2108.5|2100.5|2108.4|2100.4|0
1770287900000|2026-02-05 10:38:20|2108.5|2100.5|2104.6|2096.6|2108.8|2100.8|2103.8|2095.8|4
1770287910000|2026-02-05 10:38:30|2104.8|2096.8|2103.9|2095.9|2105.1|2097.1|2103.9|2095.9|0
1770287920000|2026-02-05 10:38:40|2104|2096|2102.1|2094.1|2104|2096|2102.1|2094.1|0
1770287930000|2026-02-05 10:38:50|2101.8|2093.8|2101.7|2093.7|2101.8|2093.8|2101.7|2093.7|0
1770287940000|2026-02-05 10:39:00|2101.6|2093.6|2101.6|2093.6|2101.6|2093.6|2101.6|2093.6|0
1770287950000|2026-02-05 10:39:10|2098.4|2096.9|2097.5|2089.5|2101.1|2096.9|2097.4|2089.4|2
1770287960000|2026-02-05 10:39:20|2097.6|2089.6|2098.2|2090.2|2098.5|2090.5|2097.1|2089.1|3
1770287970000|2026-02-05 10:39:30|2098.1|2090.1|2098.5|2090.5|2098.5|2090.5|2097.6|2089.6|0
1770287980000|2026-02-05 10:39:40|2098.4|2090.4|2097.5|2089.5|2098.4|2091.9|2093.4|2089.2|6
1770287990000|2026-02-05 10:39:50|2093.8|2092.3|2097.3|2089.3|2097.6|2092.3|2093.7|2088.3|20
1770288000000|2026-02-05 10:40:00|2097.6|2089.6|2094.5|2086.5|2097.8|2089.8|2094.4|2086.4|12
1770288010000|2026-02-05 10:40:10|2094.4|2086.4|2093.5|2085.5|2096.4|2088.4|2093.5|2085.5|3
1770288020000|2026-02-05 10:40:20|2093.9|2085.9|2096.8|2088.8|2096.8|2088.8|2093.9|2085.9|0
1770288030000|2026-02-05 10:40:30|2096.9|2088.9|2099.1|2091.1|2099.1|2091.1|2096.9|2088.9|2
1770288040000|2026-02-05 10:40:40|2099|2091|2097.8|2089.8|2099|2091|2097.7|2089.7|0
1770288050000|2026-02-05 10:40:50|2097.9|2089.9|2098.1|2090.1|2098.5|2094.5|2096|2089.8|1
1770288060000|2026-02-05 10:41:00|2098.3|2090.3|2099|2091|2099|2091|2098.3|2090.3|0
1770288070000|2026-02-05 10:41:10|2098.9|2090.9|2098.9|2090.9|2098.9|2090.9|2098.8|2090.8|0
1770288080000|2026-02-05 10:41:20|2098.8|2090.8|2098.9|2090.9|2098.9|2090.9|2098.8|2090.8|0
1770288090000|2026-02-05 10:41:30|2095.4|2093.9|2100.6|2092.6|2100.6|2093.9|2095.4|2090|1
1770288100000|2026-02-05 10:41:40|2100.5|2092.5|2099.9|2091.9|2100.5|2095.2|2096.7|2091|0
1770288110000|2026-02-05 10:41:50|2099.8|2091.8|2100.4|2092.4|2100.4|2092.4|2099.8|2091.8|0
1770288120000|2026-02-05 10:42:00|2100.3|2092.3|2101.5|2093.5|2101.5|2093.5|2100.3|2092.3|0
1770288130000|2026-02-05 10:42:10|2101.4|2093.4|2102.1|2094.1|2102.3|2094.3|2101.4|2093.4|0
1770288140000|2026-02-05 10:42:20|2101.9|2093.9|2102.1|2094.1|2102.1|2094.1|2101.7|2093.7|1
1770288150000|2026-02-05 10:42:30|2102.2|2094.2|2101.5|2093.5|2102.3|2094.3|2101.5|2093.5|1
1770288160000|2026-02-05 10:42:40|2101.4|2093.4|2098.7|2090.7|2101.4|2093.4|2098.7|2090.7|3
1770288170000|2026-02-05 10:42:50|2098.9|2090.9|2099.6|2091.6|2099.7|2091.7|2098.3|2090.3|1
1770288180000|2026-02-05 10:43:00|2099.8|2091.8|2099.8|2091.8|2099.8|2091.8|2099.7|2091.7|0
1770288190000|2026-02-05 10:43:10|2099.9|2091.9|2099.8|2091.8|2099.9|2091.9|2099.8|2091.8|0
1770288200000|2026-02-05 10:43:20|2095.6|2094.1|2099.7|2091.7|2100|2094.1|2095.6|2091.7|3
1770288210000|2026-02-05 10:43:30|2099.5|2091.5|2100.8|2092.8|2100.8|2092.8|2099.5|2091.5|0
1770288220000|2026-02-05 10:43:40|2100.7|2092.7|2098.9|2090.9|2100.7|2095.7|2097.2|2090.8|1
1770288230000|2026-02-05 10:43:50|2099|2091|2097.8|2089.8|2099|2091|2097.6|2089.6|1
1770288240000|2026-02-05 10:44:00|2096.1|2088.1|2098.4|2090.4|2098.7|2090.7|2096.1|2088.1|1
1770288250000|2026-02-05 10:44:10|2098.3|2090.3|2098.4|2090.4|2100|2092|2097.9|2089.9|1
1770288260000|2026-02-05 10:44:20|2098.3|2090.3|2100|2092|2100.3|2092.3|2098.3|2090.3|2
1770288270000|2026-02-05 10:44:30|2100.2|2092.2|2100.2|2092.2|2100.2|2092.2|2099.9|2091.9|0
1770288280000|2026-02-05 10:44:40|2099.6|2091.6|2099.5|2091.5|2099.6|2091.6|2099.5|2091.5|0
1770288290000|2026-02-05 10:44:50|2099.4|2091.4|2098.7|2090.7|2099.4|2091.4|2098.3|2090.3|2
1770288300000|2026-02-05 10:45:00|2098.9|2090.9|2097.9|2089.9|2098.9|2090.9|2097.9|2089.9|0
1770288320000|2026-02-05 10:45:20|2098.1|2090.1|2099.1|2091.1|2099.3|2091.3|2097.9|2089.9|0
1770288330000|2026-02-05 10:45:30|2099|2091|2095.3|2093.8|2099|2093.8|2095.3|2090.8|0
1770288340000|2026-02-05 10:45:40|2095.4|2093.9|2099.7|2091.7|2100|2093.9|2095.4|2091.4|1
1770288350000|2026-02-05 10:45:50|2096.2|2094.7|2099.5|2091.5|2100.7|2094.7|2096.2|2091.5|1
1770288360000|2026-02-05 10:46:00|2099.9|2091.9|2100.1|2092.1|2100.2|2092.2|2099.7|2091.7|0
1770288370000|2026-02-05 10:46:10|2100.2|2092.2|2100.4|2092.4|2100.4|2092.4|2100.2|2092.2|0
1770288380000|2026-02-05 10:46:20|2100.1|2092.1|2100.2|2092.2|2100.3|2092.3|2100.1|2092.1|2
1770288390000|2026-02-05 10:46:30|2100.4|2092.4|2105.3|2097.3|2105.4|2097.4|2100.4|2092.4|3
1770288400000|2026-02-05 10:46:40|2105.6|2097.6|2107.2|2099.2|2107.5|2101.6|2103.1|2097.6|2
1770288410000|2026-02-05 10:46:50|2107.1|2099.1|2107.5|2099.5|2107.5|2099.5|2106.7|2098.7|0
1770288420000|2026-02-05 10:47:00|2108.7|2100.7|2108.6|2100.6|2108.7|2100.7|2108.6|2100.6|2
1770288430000|2026-02-05 10:47:10|2108.4|2100.4|2108.6|2100.6|2108.6|2100.6|2107.4|2099.4|8
1770288440000|2026-02-05 10:47:20|2108.3|2100.3|2108.3|2100.3|2108.3|2100.3|2106.9|2098.9|0
1770288450000|2026-02-05 10:47:30|2108.4|2100.4|2107.9|2099.9|2108.4|2100.4|2107.9|2099.9|0
1770288460000|2026-02-05 10:47:40|2107.8|2099.8|2109.5|2101.5|2109.5|2104.2|2105.5|2099.8|1
1770288470000|2026-02-05 10:47:50|2109.4|2101.4|2108.7|2100.7|2109.4|2101.4|2108.4|2100.4|1
1770288480000|2026-02-05 10:48:00|2109.7|2101.7|2110.5|2102.5|2110.6|2102.6|2109.7|2101.7|0
1770288490000|2026-02-05 10:48:10|2110.4|2102.4|2111.2|2103.2|2111.5|2105.3|2106.8|2102.2|0
1770288500000|2026-02-05 10:48:20|2111.1|2103.1|2110.9|2102.9|2111.1|2103.1|2110.9|2102.9|0
1770288510000|2026-02-05 10:48:30|2110.8|2102.8|2111.3|2103.3|2111.3|2103.3|2110.8|2102.8|0
1770288520000|2026-02-05 10:48:40|2111.4|2103.4|2111.7|2103.7|2111.8|2103.8|2111.4|2103.4|0
1770288530000|2026-02-05 10:48:50|2111.8|2103.8|2112|2104|2112.1|2104.1|2111.8|2103.8|0
1770288540000|2026-02-05 10:49:00|2111.9|2103.9|2112.3|2104.3|2112.3|2107.1|2108.6|2103.9|0
1770288550000|2026-02-05 10:49:10|2112.1|2104.1|2112.3|2104.3|2112.3|2104.3|2112.1|2104.1|0
1770288560000|2026-02-05 10:49:20|2110.8|2102.8|2110.6|2102.6|2110.9|2102.9|2110.6|2102.6|7
1770288570000|2026-02-05 10:49:30|2110.7|2102.7|2109.4|2101.4|2110.7|2103.8|2105.3|2101.4|2
1770288580000|2026-02-05 10:49:40|2108.8|2100.8|2108.5|2100.5|2108.9|2100.9|2108.5|2100.5|0
1770288590000|2026-02-05 10:49:50|2108.4|2100.4|2106.7|2098.7|2108.4|2100.4|2106.7|2098.7|1
1770288600000|2026-02-05 10:50:00|2106.6|2098.6|2104.7|2096.7|2106.6|2101.3|2102.8|2096.7|1
1770288610000|2026-02-05 10:50:10|2104.2|2096.2|2105.7|2097.7|2106.3|2098.3|2104.2|2096.2|0
1770288620000|2026-02-05 10:50:20|2105.5|2097.5|2105.4|2097.4|2105.7|2097.7|2105.3|2097.3|0
1770288630000|2026-02-05 10:50:30|2105.3|2097.3|2105.4|2097.4|2105.5|2097.5|2105.3|2097.3|0
1770288640000|2026-02-05 10:50:40|2105.5|2097.5|2106.4|2098.4|2106.5|2098.5|2105.5|2097.5|0
1770288650000|2026-02-05 10:50:50|2106.5|2098.5|2106.5|2098.5|2106.6|2098.6|2106.4|2098.4|0
1770288660000|2026-02-05 10:51:00|2106.6|2098.6|2105|2097|2106.7|2098.7|2104.9|2096.9|1
1770288670000|2026-02-05 10:51:10|2105.7|2097.7|2105.5|2097.5|2105.8|2097.8|2105|2097|0
1770288680000|2026-02-05 10:51:20|2105.4|2097.4|2105.6|2097.6|2106.6|2098.6|2105|2097|0
1770288690000|2026-02-05 10:51:30|2105.8|2097.8|2106|2098|2106.2|2098.2|2105.8|2097.8|0
1770288700000|2026-02-05 10:51:40|2105.6|2097.6|2104.9|2096.9|2105.6|2097.6|2104.3|2096.3|0
1770288710000|2026-02-05 10:51:50|2105|2097|2105.3|2097.3|2105.3|2097.3|2105|2097|0
1770288720000|2026-02-05 10:52:00|2105.2|2097.2|2105|2097|2105.2|2097.2|2105|2097|0
1770288730000|2026-02-05 10:52:10|2104.9|2096.9|2103.1|2095.1|2104.9|2096.9|2103.1|2095.1|1
1770288740000|2026-02-05 10:52:20|2103|2095|2102.2|2094.2|2103|2095|2100.9|2092.9|1
1770288750000|2026-02-05 10:52:30|2102.1|2094.1|2100.4|2092.4|2102.1|2094.1|2100.2|2092.2|0
1770288760000|2026-02-05 10:52:40|2101.8|2093.8|2100.7|2092.7|2101.8|2093.8|2100.7|2092.7|0
1770288770000|2026-02-05 10:52:50|2100.6|2092.6|2100.5|2092.5|2100.7|2092.7|2100.5|2092.5|0
1770288780000|2026-02-05 10:53:00|2100.4|2092.4|2100.2|2092.2|2100.6|2092.6|2100.2|2092.2|0
1770288790000|2026-02-05 10:53:10|2100.3|2092.3|2100.5|2092.5|2100.5|2092.5|2100.2|2092.2|0
1770288800000|2026-02-05 10:53:20|2100.6|2092.6|2100.7|2092.7|2100.9|2092.9|2100.6|2092.6|0
1770288810000|2026-02-05 10:53:30|2100.6|2092.6|2100.5|2092.5|2100.6|2092.6|2100.2|2092.2|0
1770288820000|2026-02-05 10:53:40|2100.4|2092.4|2100.3|2092.3|2100.4|2092.4|2100.1|2092.1|0
1770288830000|2026-02-05 10:53:50|2100.4|2092.4|2100.5|2092.5|2100.5|2092.5|2100.4|2092.4|0
1770288840000|2026-02-05 10:54:00|2101.1|2093.1|2100.5|2092.5|2101.1|2093.1|2100.5|2092.5|0
1770288850000|2026-02-05 10:54:10|2100.7|2092.7|2100.3|2092.3|2100.8|2092.8|2100|2092|0
1770288860000|2026-02-05 10:54:20|2100.1|2092.1|2100.4|2092.4|2100.4|2092.4|2100.1|2092.1|0
1770288870000|2026-02-05 10:54:30|2100.3|2092.3|2100.5|2092.5|2100.5|2092.5|2099.9|2091.9|0
1770288880000|2026-02-05 10:54:40|2100.3|2092.3|2100|2092|2100.3|2092.3|2099.9|2091.9|0
1770288890000|2026-02-05 10:54:50|2100.1|2092.1|2100.5|2092.5|2100.5|2095|2096.5|2092|0
1770288900000|2026-02-05 10:55:00|2100.3|2092.3|2095.9|2094.4|2100.3|2094.5|2095.9|2091.4|3
1770288910000|2026-02-05 10:55:10|2097.8|2089.8|2099.1|2091.1|2099.1|2091.1|2097.8|2089.8|0
1770288920000|2026-02-05 10:55:20|2099.2|2091.2|2098.8|2090.8|2099.8|2091.8|2098.8|2090.8|0
1770288930000|2026-02-05 10:55:30|2098.3|2090.3|2098.3|2090.3|2098.3|2090.3|2098.2|2090.2|0
1770288940000|2026-02-05 10:55:40|2098.6|2090.6|2098.1|2090.1|2098.6|2090.6|2098.1|2090.1|0
1770288950000|2026-02-05 10:55:50|2098.2|2090.2|2098.1|2090.1|2098.2|2090.2|2098.1|2090.1|0
1770288960000|2026-02-05 10:56:00|2097.8|2089.8|2097.3|2089.3|2097.8|2089.8|2097.3|2089.3|2
1770288970000|2026-02-05 10:56:10|2097.2|2089.2|2095.9|2087.9|2097.2|2092.3|2093.8|2087.4|2
1770288980000|2026-02-05 10:56:20|2096.1|2088.1|2096.4|2088.4|2096.4|2088.4|2095.9|2087.9|0
1770288990000|2026-02-05 10:56:30|2096.7|2088.7|2093|2085|2096.7|2088.7|2093|2085|0
1770289000000|2026-02-05 10:56:40|2092.8|2084.8|2092|2084|2092.8|2084.8|2091.7|2083.7|1
1770289010000|2026-02-05 10:56:50|2092.3|2084.3|2092.3|2084.3|2092.3|2084.3|2092.3|2084.3|0
1770289020000|2026-02-05 10:57:00|2092.2|2084.2|2093.2|2085.2|2093.2|2085.2|2092.2|2084.2|0
1770289030000|2026-02-05 10:57:10|2093.3|2085.3|2093.3|2085.3|2093.3|2085.3|2093.2|2085.2|0
1770289040000|2026-02-05 10:57:20|2093.5|2085.5|2094.9|2086.9|2094.9|2086.9|2093.3|2085.3|3
1770289050000|2026-02-05 10:57:30|2094.7|2086.7|2094.8|2086.8|2094.8|2086.8|2094.7|2086.7|0
1770289060000|2026-02-05 10:57:40|2096.5|2088.5|2097|2089|2097|2089|2096.5|2088.5|3
1770289070000|2026-02-05 10:57:50|2096.9|2088.9|2096.7|2088.7|2096.9|2088.9|2096.7|2088.7|0
1770289080000|2026-02-05 10:58:00|2096.9|2088.9|2096.9|2088.9|2096.9|2088.9|2096.9|2088.9|0
1770289100000|2026-02-05 10:58:20|2099.6|2091.6|2099.7|2091.7|2099.9|2091.9|2099.5|2091.5|1
1770289110000|2026-02-05 10:58:30|2099.5|2091.5|2097.9|2089.9|2099.5|2093.7|2095.2|2089.9|2
1770289130000|2026-02-05 10:58:50|2097.7|2089.7|2097.5|2089.5|2097.7|2089.7|2097.4|2089.4|0
1770289140000|2026-02-05 10:59:00|2097.7|2089.7|2098.3|2090.3|2098.4|2090.4|2097.7|2089.7|0
1770289150000|2026-02-05 10:59:10|2098.5|2090.5|2099|2091|2099|2091|2098.5|2090.5|0
1770289160000|2026-02-05 10:59:20|2098.9|2090.9|2098.8|2090.8|2098.9|2090.9|2098.8|2090.8|0
1770289170000|2026-02-05 10:59:30|2098.6|2090.6|2098.6|2090.6|2098.6|2090.6|2098.6|2090.6|0
1770289180000|2026-02-05 10:59:40|2098.5|2090.5|2098.3|2090.3|2098.5|2090.5|2098.1|2090.1|0
1770289190000|2026-02-05 10:59:50|2098.2|2090.2|2098.3|2090.3|2098.4|2090.4|2098|2090|0
1770289200000|2026-02-05 11:00:00|2098.4|2090.4|2098.3|2090.3|2098.4|2090.4|2098.3|2090.3|0
1770289210000|2026-02-05 11:00:10|2098.4|2090.4|2098.3|2090.3|2098.4|2090.4|2098.2|2090.2|0
1770289220000|2026-02-05 11:00:20|2098.6|2090.6|2098.5|2090.5|2098.6|2090.6|2098.5|2090.5|0
1770289230000|2026-02-05 11:00:30|2098.3|2090.3|2099.8|2091.8|2099.8|2091.8|2098.3|2090.3|3
1770289240000|2026-02-05 11:00:40|2099.5|2091.5|2100.5|2092.5|2100.5|2092.5|2099.5|2091.5|0
1770289250000|2026-02-05 11:00:50|2100.3|2092.3|2101|2093|2101.3|2093.3|2100.3|2092.3|0
1770289260000|2026-02-05 11:01:00|2100.7|2092.7|2101.1|2093.1|2101.1|2093.1|2100.5|2092.5|0
1770289270000|2026-02-05 11:01:10|2101.2|2093.2|2102.6|2094.6|2102.6|2094.6|2101.2|2093.2|1
1770289280000|2026-02-05 11:01:20|2102.5|2094.5|2102.6|2094.6|2102.8|2094.8|2102.5|2094.5|0
1770289290000|2026-02-05 11:01:30|2102.7|2094.7|2105.3|2097.3|2105.3|2097.3|2102.7|2094.7|0
1770289300000|2026-02-05 11:01:40|2105.5|2097.5|2105.3|2097.3|2106.2|2098.2|2105.3|2097.3|0
1770289310000|2026-02-05 11:01:50|2104.8|2096.8|2105.4|2097.4|2105.4|2097.4|2104.8|2096.8|0
1770289320000|2026-02-05 11:02:00|2105.5|2097.5|2104.6|2096.6|2105.6|2097.6|2104.2|2096.2|1
1770289330000|2026-02-05 11:02:10|2105|2097|2104.7|2096.7|2105|2097|2104.7|2096.7|0
1770289340000|2026-02-05 11:02:20|2104.9|2096.9|2105.5|2097.5|2105.7|2097.7|2104.9|2096.9|0
1770289350000|2026-02-05 11:02:30|2106|2098|2100.4|2098.9|2106|2098.9|2100.4|2096.8|0
1770289360000|2026-02-05 11:02:40|2104.5|2096.5|2104.7|2096.7|2105.3|2097.3|2104.5|2096.5|1
1770289380000|2026-02-05 11:03:00|2103.9|2095.9|2102.4|2094.4|2103.9|2095.9|2102.4|2094.4|0
1770289390000|2026-02-05 11:03:10|2101.4|2093.4|2101.4|2093.4|2101.5|2093.5|2101.4|2093.4|5
1770289400000|2026-02-05 11:03:20|2100.5|2092.5|2100.6|2092.6|2100.6|2092.6|2100.5|2092.5|0
1770289410000|2026-02-05 11:03:30|2100.7|2092.7|2100.7|2092.7|2100.7|2092.7|2100.7|2092.7|0
1770289420000|2026-02-05 11:03:40|2100|2092|2100.4|2092.4|2100.4|2092.4|2100|2092|0
1770289430000|2026-02-05 11:03:50|2100.5|2092.5|2101.1|2093.1|2101.1|2093.1|2100.5|2092.5|0
1770289440000|2026-02-05 11:04:00|2100.9|2092.9|2102.5|2094.5|2102.5|2094.5|2100.7|2092.7|0
1770289450000|2026-02-05 11:04:10|2102.3|2094.3|2099.5|2091.5|2102.4|2094.4|2099.5|2091.5|1
1770289460000|2026-02-05 11:04:20|2099.3|2091.3|2099.5|2091.5|2099.5|2091.5|2099.3|2091.3|0
1770289470000|2026-02-05 11:04:30|2099.9|2091.9|2099.9|2091.9|2100.4|2092.4|2099.9|2091.9|0
1770289480000|2026-02-05 11:04:40|2099.7|2091.7|2099.4|2091.4|2099.7|2091.7|2099.4|2091.4|0
1770289490000|2026-02-05 11:04:50|2099.2|2091.2|2098.8|2090.8|2099.2|2091.2|2098.8|2090.8|0
1770289500000|2026-02-05 11:05:00|2099.1|2091.1|2098.9|2090.9|2099.3|2091.3|2098.9|2090.9|0
1770289510000|2026-02-05 11:05:10|2099.3|2091.3|2098.9|2090.9|2099.3|2091.3|2098.8|2090.8|0
1770289520000|2026-02-05 11:05:20|2099.4|2091.4|2099.8|2091.8|2099.8|2091.8|2099.2|2091.2|0
1770289530000|2026-02-05 11:05:30|2100.2|2092.2|2099.2|2091.2|2100.8|2092.8|2099|2091|3
1770289540000|2026-02-05 11:05:40|2099|2091|2099.2|2091.2|2099.5|2091.5|2098.9|2090.9|0
1770289550000|2026-02-05 11:05:50|2099|2091|2098.6|2090.6|2099|2094|2095.5|2089.4|2
1770289560000|2026-02-05 11:06:00|2098.8|2090.8|2098.7|2090.7|2098.8|2090.8|2098.5|2090.5|0
1770289570000|2026-02-05 11:06:10|2098.5|2090.5|2098.7|2090.7|2098.7|2090.7|2098.4|2090.4|0
1770289580000|2026-02-05 11:06:20|2098.8|2090.8|2099.1|2091.1|2099.3|2091.3|2098.8|2090.8|0
1770289590000|2026-02-05 11:06:30|2098.9|2090.9|2099.1|2091.1|2099.2|2091.2|2098.9|2090.9|0
1770289620000|2026-02-05 11:07:00|2099.3|2091.3|2098.3|2090.3|2099.3|2091.3|2098.3|2090.3|0
1770289630000|2026-02-05 11:07:10|2098.4|2090.4|2098.7|2090.7|2098.8|2090.8|2098.2|2090.2|0
1770289640000|2026-02-05 11:07:20|2098.5|2090.5|2099|2091|2099|2091|2098.5|2090.5|0
1770289650000|2026-02-05 11:07:30|2099.2|2091.2|2100|2092|2100|2092|2099.1|2091.1|5
1770289660000|2026-02-05 11:07:40|2100.1|2092.1|2100|2092|2100.1|2092.1|2100|2092|0
1770289670000|2026-02-05 11:07:50|2099.9|2091.9|2101.2|2093.2|2101.2|2093.2|2099.9|2091.9|0
1770289680000|2026-02-05 11:08:00|2101.1|2093.1|2100|2092|2101.6|2093.6|2100|2092|2
1770289690000|2026-02-05 11:08:10|2099.9|2091.9|2099.8|2091.8|2100.1|2092.1|2099.8|2091.8|0
1770289700000|2026-02-05 11:08:20|2099.7|2091.7|2098.5|2090.5|2099.7|2091.7|2098.5|2090.5|0
1770289710000|2026-02-05 11:08:30|2098.3|2090.3|2098.2|2090.2|2098.3|2090.3|2098.1|2090.1|0
1770289720000|2026-02-05 11:08:40|2098.6|2090.6|2098.2|2090.2|2098.9|2090.9|2098.2|2090.2|0
1770289730000|2026-02-05 11:08:50|2098|2090|2098.2|2090.2|2098.7|2090.7|2097.6|2089.6|0
1770289740000|2026-02-05 11:09:00|2098.4|2090.4|2099.5|2091.5|2099.6|2091.6|2098.4|2090.4|0
1770289750000|2026-02-05 11:09:10|2099.6|2091.6|2096.1|2094.6|2099.7|2094.6|2096.1|2091.5|0
1770289760000|2026-02-05 11:09:20|2099.6|2091.6|2101.8|2093.8|2101.8|2093.8|2099.6|2091.6|1
1770289770000|2026-02-05 11:09:30|2101.9|2093.9|2101.9|2093.9|2101.9|2093.9|2101.9|2093.9|0
1770289780000|2026-02-05 11:09:40|2101.8|2093.8|2101.8|2093.8|2101.8|2093.8|2100.7|2092.7|1
1770289790000|2026-02-05 11:09:50|2098.8|2097.3|2103.8|2095.8|2103.8|2097.3|2098.8|2095.3|1
1770289800000|2026-02-05 11:10:00|2103.9|2095.9|2104.9|2096.9|2104.9|2096.9|2103.9|2095.9|0
1770289810000|2026-02-05 11:10:10|2104.8|2096.8|2104.9|2096.9|2104.9|2096.9|2104.8|2096.8|0
1770289820000|2026-02-05 11:10:20|2104.8|2096.8|2104.9|2096.9|2104.9|2096.9|2104.8|2096.8|0
1770289830000|2026-02-05 11:10:30|2104.8|2096.8|2102.4|2094.4|2104.8|2096.8|2102.4|2094.4|3
1770289840000|2026-02-05 11:10:40|2102.3|2094.3|2101.1|2093.1|2102.3|2097.2|2098.7|2093|2
1770289850000|2026-02-05 11:10:50|2101.5|2093.5|2101.6|2093.6|2101.7|2093.7|2101.4|2093.4|3
1770289860000|2026-02-05 11:11:00|2101.8|2093.8|2102.2|2094.2|2102.2|2094.2|2101.8|2093.8|0
1770289880000|2026-02-05 11:11:20|2099.5|2098|2099.9|2098.4|2103.5|2098.4|2099.5|2095.2|2
1770289890000|2026-02-05 11:11:30|2099.7|2098.2|2102.9|2094.9|2102.9|2098.2|2098.8|2093.8|4
1770289900000|2026-02-05 11:11:40|2102.7|2094.7|2102.5|2094.5|2102.8|2094.8|2101.9|2093.9|0
1770289910000|2026-02-05 11:11:50|2102.3|2094.3|2101.4|2093.4|2102.5|2094.5|2101.4|2093.4|0
1770289920000|2026-02-05 11:12:00|2098|2096.5|2101.4|2093.4|2101.4|2096.5|2098|2092.6|0
1770289930000|2026-02-05 11:12:10|2101.7|2093.7|2100.1|2092.1|2101.7|2096.5|2096.7|2092.1|1
1770289940000|2026-02-05 11:12:20|2096.8|2095.3|2096.8|2095.3|2100.1|2095.3|2096.8|2092.1|0
1770289950000|2026-02-05 11:12:30|2096.7|2095.2|2098.9|2090.9|2099.3|2095.3|2096.7|2090.9|1
1770289960000|2026-02-05 11:12:40|2098.7|2090.7|2100.6|2092.6|2100.6|2094.8|2096.2|2090.7|1
1770289970000|2026-02-05 11:12:50|2100.4|2092.4|2101|2093|2101.2|2093.2|2100.2|2092.2|0
1770289980000|2026-02-05 11:13:00|2100.8|2092.8|2101.8|2093.8|2101.9|2093.9|2100.6|2092.6|0
1770289990000|2026-02-05 11:13:10|2101.6|2093.6|2100|2092|2101.9|2093.9|2100|2092|5
1770290000000|2026-02-05 11:13:20|2099.1|2091.1|2098.3|2090.3|2099.1|2091.1|2098.3|2090.3|0
1770290010000|2026-02-05 11:13:30|2098.1|2090.1|2097.9|2089.9|2098.1|2090.1|2097.9|2089.9|0
1770290020000|2026-02-05 11:13:40|2097.8|2089.8|2097.8|2089.8|2097.9|2089.9|2097.8|2089.8|0
1770290030000|2026-02-05 11:13:50|2097.9|2089.9|2097.7|2089.7|2097.9|2089.9|2097.6|2089.6|0
1770290040000|2026-02-05 11:14:00|2097.9|2089.9|2098|2090|2098|2090|2097.9|2089.9|0
1770290050000|2026-02-05 11:14:10|2100.5|2092.5|2100.9|2092.9|2101.2|2093.2|2100.5|2092.5|2
1770290060000|2026-02-05 11:14:20|2101.2|2093.2|2097.4|2095.9|2101.2|2096|2097.3|2092.9|0
1770290070000|2026-02-05 11:14:30|2099.7|2091.7|2099.7|2091.7|2099.8|2091.8|2099.6|2091.6|2
1770290080000|2026-02-05 11:14:40|2099.8|2091.8|2101.7|2093.7|2102|2094|2099.5|2091.5|1
1770290090000|2026-02-05 11:14:50|2102|2094|2098.4|2096.9|2102|2096.9|2098.4|2093.7|0
1770290100000|2026-02-05 11:15:00|2102|2094|2103.5|2095.5|2104.4|2096.4|2101.7|2093.7|4
1770290110000|2026-02-05 11:15:10|2103.3|2095.3|2103.4|2095.4|2104.1|2096.1|2103.3|2095.3|0
1770290120000|2026-02-05 11:15:20|2103.2|2095.2|2102.1|2094.1|2103.2|2095.2|2102.1|2094.1|0
1770290130000|2026-02-05 11:15:30|2102.3|2094.3|2102.5|2094.5|2102.7|2094.7|2102.2|2094.2|0
1770290140000|2026-02-05 11:15:40|2102.4|2094.4|2102.8|2094.8|2103|2098|2099.5|2094|0
1770290150000|2026-02-05 11:15:50|2102.5|2094.5|2102|2094|2102.5|2094.5|2101.9|2093.9|0
1770290160000|2026-02-05 11:16:00|2102.1|2094.1|2102.1|2094.1|2102.6|2094.6|2101.9|2093.9|0
1770290170000|2026-02-05 11:16:10|2102|2094|2102.8|2094.8|2103.6|2095.6|2102|2094|1
1770290180000|2026-02-05 11:16:20|2102.5|2094.5|2102.2|2094.2|2102.5|2094.5|2101.9|2093.9|0
1770290190000|2026-02-05 11:16:30|2102.3|2094.3|2102.3|2094.3|2102.5|2094.5|2102.3|2094.3|0
1770290200000|2026-02-05 11:16:40|2102.4|2094.4|2102.3|2094.3|2102.4|2094.4|2102.3|2094.3|0
1770290210000|2026-02-05 11:16:50|2102.2|2094.2|2098.9|2090.9|2102.2|2095.1|2096.6|2090.9|2
1770290220000|2026-02-05 11:17:00|2099.2|2091.2|2099.5|2091.5|2099.5|2091.5|2099.1|2091.1|0
1770290230000|2026-02-05 11:17:10|2099.4|2091.4|2098.2|2090.2|2099.4|2091.4|2097.9|2089.9|1
1770290240000|2026-02-05 11:17:20|2098.1|2090.1|2098.7|2090.7|2099.1|2091.1|2098.1|2090.1|0
1770290250000|2026-02-05 11:17:30|2098.8|2090.8|2098.8|2090.8|2099.3|2091.3|2098.8|2090.8|0
1770290260000|2026-02-05 11:17:40|2098.7|2090.7|2098.1|2090.1|2098.8|2090.8|2098.1|2090.1|1
1770290270000|2026-02-05 11:17:50|2098.2|2090.2|2098.1|2090.1|2098.2|2090.2|2098.1|2090.1|0
1770290280000|2026-02-05 11:18:00|2097.9|2089.9|2098.3|2090.3|2098.6|2090.6|2097.5|2089.5|5
1770290290000|2026-02-05 11:18:10|2098.5|2090.5|2096.9|2088.9|2099.1|2091.1|2096.9|2088.9|0
1770290300000|2026-02-05 11:18:20|2095.4|2087.4|2095.5|2087.5|2095.5|2087.5|2095.2|2087.2|1
1770290310000|2026-02-05 11:18:30|2095.4|2087.4|2095.7|2087.7|2095.7|2087.7|2095.1|2087.1|2
1770290320000|2026-02-05 11:18:40|2095.8|2087.8|2096.3|2088.3|2096.3|2088.3|2095.2|2087.2|1
1770290330000|2026-02-05 11:18:50|2095.8|2087.8|2096.6|2088.6|2096.6|2088.6|2095.8|2087.8|0
1770290340000|2026-02-05 11:19:00|2096.4|2088.4|2096.2|2088.2|2096.8|2088.8|2096.2|2088.2|0
1770290350000|2026-02-05 11:19:10|2096.4|2088.4|2095.1|2087.1|2096.4|2088.4|2095.1|2087.1|1
1770290370000|2026-02-05 11:19:30|2095.2|2087.2|2091.5|2090|2095.2|2090|2091.5|2086.8|1
1770290380000|2026-02-05 11:19:40|2095.1|2087.1|2094.5|2086.5|2095.1|2090|2091.3|2085.7|1
1770290390000|2026-02-05 11:19:50|2094.2|2086.2|2094.4|2086.4|2094.5|2086.5|2093.9|2085.9|1
1770290400000|2026-02-05 11:20:00|2094.6|2086.6|2094.5|2086.5|2094.9|2086.9|2094.5|2086.5|0
1770290410000|2026-02-05 11:20:10|2094.7|2086.7|2095.1|2087.1|2095.1|2087.1|2094.7|2086.7|0
1770290420000|2026-02-05 11:20:20|2095.2|2087.2|2095.8|2087.8|2095.8|2087.8|2095.1|2087.1|0
1770290430000|2026-02-05 11:20:30|2096|2088|2095.4|2087.4|2096|2088|2095.4|2087.4|0
1770290440000|2026-02-05 11:20:40|2095.7|2087.7|2095.8|2087.8|2095.8|2087.8|2095.6|2087.6|0
1770290450000|2026-02-05 11:20:50|2095.9|2087.9|2095.8|2087.8|2095.9|2087.9|2095.4|2087.4|0
1770290460000|2026-02-05 11:21:00|2096.2|2088.2|2096|2088|2096.3|2088.3|2096|2088|0
1770290470000|2026-02-05 11:21:10|2096.1|2088.1|2097.4|2089.4|2097.9|2089.9|2096.1|2088.1|1
1770290480000|2026-02-05 11:21:20|2097.5|2089.5|2097.4|2089.4|2097.6|2089.6|2097.4|2089.4|0
1770290490000|2026-02-05 11:21:30|2097.3|2089.3|2098.5|2090.5|2098.5|2090.5|2097.2|2089.2|0
1770290500000|2026-02-05 11:21:40|2098.6|2090.6|2099.3|2091.3|2099.3|2091.3|2098.6|2090.6|0
1770290510000|2026-02-05 11:21:50|2099.7|2091.7|2099.7|2091.7|2099.8|2094.8|2096.3|2091.5|0
1770290520000|2026-02-05 11:22:00|2099.9|2091.9|2100.2|2092.2|2100.5|2092.5|2099.9|2091.9|0
1770290530000|2026-02-05 11:22:10|2100.3|2092.3|2100.3|2092.3|2100.4|2092.4|2100.3|2092.3|0
1770290540000|2026-02-05 11:22:20|2100.2|2092.2|2100.2|2092.2|2100.2|2092.2|2100.2|2092.2|0
1770290560000|2026-02-05 11:22:40|2099.7|2091.7|2099.6|2091.6|2099.7|2091.7|2099.6|2091.6|0
1770290570000|2026-02-05 11:22:50|2099.7|2091.7|2100.4|2092.4|2100.5|2092.5|2099.7|2091.7|0
1770290580000|2026-02-05 11:23:00|2100.3|2092.3|2101.4|2093.4|2101.4|2093.4|2100.1|2092.1|0
1770290590000|2026-02-05 11:23:10|2101.6|2093.6|2104.3|2096.3|2104.5|2096.5|2101.6|2093.6|3
1770290600000|2026-02-05 11:23:20|2103.6|2095.6|2103.5|2095.5|2103.7|2095.7|2103.2|2095.2|0
1770290610000|2026-02-05 11:23:30|2103.4|2095.4|2102|2094|2103.5|2095.5|2102|2094|0
1770290620000|2026-02-05 11:23:40|2102.1|2094.1|2103.3|2095.3|2103.3|2095.3|2101.5|2093.5|4
1770290630000|2026-02-05 11:23:50|2102.6|2094.6|2101.8|2093.8|2102.6|2094.6|2101.7|2093.7|0
1770290640000|2026-02-05 11:24:00|2101.7|2093.7|2101.7|2093.7|2101.7|2093.7|2101.4|2093.4|0
1770290650000|2026-02-05 11:24:10|2102|2094|2101.7|2093.7|2102|2094|2101.6|2093.6|0
1770290660000|2026-02-05 11:24:20|2103.5|2095.5|2103.4|2095.4|2103.8|2095.8|2102.8|2094.8|1
1770290670000|2026-02-05 11:24:30|2103.3|2095.3|2103.2|2095.2|2103.3|2095.3|2103|2095|0
1770290680000|2026-02-05 11:24:40|2103.4|2095.4|2103.5|2095.5|2103.5|2095.5|2103.1|2095.1|0
1770290690000|2026-02-05 11:24:50|2103.3|2095.3|2103.6|2095.6|2103.6|2095.6|2103.3|2095.3|0
1770290710000|2026-02-05 11:25:10|2103.9|2095.9|2106|2098|2106|2100.7|2100.8|2095.9|2
1770290720000|2026-02-05 11:25:20|2102.5|2101|2104.6|2096.6|2105.2|2101|2102.5|2096.6|1
1770290730000|2026-02-05 11:25:30|2104.7|2096.7|2104.6|2096.6|2104.7|2096.7|2104.6|2096.6|0
1770290740000|2026-02-05 11:25:40|2102.8|2094.8|2102.4|2094.4|2102.8|2094.8|2102.4|2094.4|1
1770290750000|2026-02-05 11:25:50|2102.5|2094.5|2100.7|2092.7|2102.5|2094.5|2100.7|2092.7|0
1770290760000|2026-02-05 11:26:00|2100.3|2092.3|2100.4|2092.4|2100.6|2092.6|2100.1|2092.1|0
1770290770000|2026-02-05 11:26:10|2100.2|2092.2|2100|2092|2100.3|2092.3|2100|2092|0
1770290780000|2026-02-05 11:26:20|2100.1|2092.1|2100.1|2092.1|2100.1|2092.1|2100|2092|0
1770290790000|2026-02-05 11:26:30|2100|2092|2100.1|2092.1|2100.1|2092.1|2100|2092|0
1770290800000|2026-02-05 11:26:40|2100.2|2092.2|2100.9|2092.9|2101.1|2093.1|2100.2|2092.2|1
1770290810000|2026-02-05 11:26:50|2101|2093|2100.9|2092.9|2101|2093|2100.9|2092.9|0
1770290820000|2026-02-05 11:27:00|2100.8|2092.8|2101.3|2093.3|2101.3|2093.3|2100.8|2092.8|0
1770290830000|2026-02-05 11:27:10|2101.4|2093.4|2101.4|2093.4|2101.5|2093.5|2101.2|2093.2|0
1770290840000|2026-02-05 11:27:20|2097.9|2096.4|2097.9|2096.4|2101.4|2096.4|2097.9|2093.4|0
1770290850000|2026-02-05 11:27:30|2101.4|2093.4|2101.4|2093.4|2101.4|2093.4|2101.4|2093.4|0
1770290860000|2026-02-05 11:27:40|2101.5|2093.5|2097.9|2096.4|2101.5|2096.5|2097.9|2093.4|0
1770290870000|2026-02-05 11:27:50|2101.4|2093.4|2103.5|2095.5|2103.7|2098.3|2099.8|2093.4|11
1770290880000|2026-02-05 11:28:00|2103.3|2095.3|2102.1|2094.1|2103.3|2098.3|2099.8|2093.9|1
1770290890000|2026-02-05 11:28:10|2102.3|2094.3|2102.3|2094.3|2103.2|2095.2|2102.1|2094.1|2
1770290900000|2026-02-05 11:28:20|2102.5|2094.5|2099.9|2091.9|2102.5|2094.5|2099.2|2091.2|1
1770290910000|2026-02-05 11:28:30|2099.8|2091.8|2099.5|2091.5|2099.8|2091.8|2099.4|2091.4|0
1770290920000|2026-02-05 11:28:40|2099.7|2091.7|2099.7|2091.7|2100.4|2092.4|2099.5|2091.5|0
1770290930000|2026-02-05 11:28:50|2099.6|2091.6|2099.6|2091.6|2099.8|2091.8|2099.1|2091.1|0
1770290940000|2026-02-05 11:29:00|2099.5|2091.5|2099.4|2091.4|2099.5|2091.5|2099.4|2091.4|0
1770290950000|2026-02-05 11:29:10|2098.9|2090.9|2098.9|2090.9|2098.9|2090.9|2098.9|2090.9|0
1770290960000|2026-02-05 11:29:20|2099.1|2091.1|2099.9|2091.9|2100.1|2092.1|2099.1|2091.1|0
1770290970000|2026-02-05 11:29:30|2099.8|2091.8|2099.7|2091.7|2100.1|2092.1|2099.7|2091.7|0
1770290980000|2026-02-05 11:29:40|2099.9|2091.9|2100.2|2092.2|2100.2|2092.2|2099.9|2091.9|0
1770290990000|2026-02-05 11:29:50|2100.1|2092.1|2099.5|2091.5|2100.6|2092.6|2099.5|2091.5|4
1770291000000|2026-02-05 11:30:00|2096.1|2094.6|2100|2092|2101|2094.6|2095.3|2091.5|1
1770291010000|2026-02-05 11:30:10|2100.1|2092.1|2100.5|2092.5|2100.9|2092.9|2100.1|2092.1|0
1770291020000|2026-02-05 11:30:20|2100.6|2092.6|2100.2|2092.2|2100.6|2092.6|2100.2|2092.2|0
1770291030000|2026-02-05 11:30:30|2100.5|2092.5|2100.4|2092.4|2100.5|2092.5|2100.4|2092.4|0
1770291040000|2026-02-05 11:30:40|2100.2|2092.2|2096.3|2088.3|2100.2|2095.1|2095.3|2088.3|5
1770291050000|2026-02-05 11:30:50|2096.4|2088.4|2094.5|2086.5|2096.6|2088.6|2094.2|2086.2|1
1770291060000|2026-02-05 11:31:00|2094.6|2086.6|2094.8|2086.8|2094.8|2086.8|2094.4|2086.4|0
1770291070000|2026-02-05 11:31:10|2095.1|2087.1|2094.4|2086.4|2095.1|2087.1|2094.4|2086.4|0
1770291080000|2026-02-05 11:31:20|2094.2|2086.2|2092.8|2084.8|2094.2|2086.2|2092.1|2084.1|1
1770291090000|2026-02-05 11:31:30|2092.9|2084.9|2093.4|2085.4|2093.9|2085.9|2092.8|2084.8|0
1770291100000|2026-02-05 11:31:40|2093.3|2085.3|2093|2085|2093.3|2085.3|2092.6|2084.6|0
1770291110000|2026-02-05 11:31:50|2092.9|2084.9|2092.3|2084.3|2093|2085|2091.7|2083.7|0
1770291120000|2026-02-05 11:32:00|2092.4|2084.4|2092.8|2084.8|2092.8|2084.8|2092.2|2084.2|0
1770291130000|2026-02-05 11:32:10|2093|2085|2093.4|2085.4|2093.4|2085.4|2092.7|2084.7|0
1770291140000|2026-02-05 11:32:20|2093.6|2085.6|2093.5|2085.5|2093.8|2085.8|2093.1|2085.1|0
1770291150000|2026-02-05 11:32:30|2093.6|2085.6|2095.5|2087.5|2095.7|2087.7|2093|2085|1
1770291160000|2026-02-05 11:32:40|2095.6|2087.6|2094.8|2086.8|2096.1|2088.1|2094.8|2086.8|0
1770291170000|2026-02-05 11:32:50|2094.7|2086.7|2094.4|2086.4|2094.7|2086.7|2094.3|2086.3|0
1770291180000|2026-02-05 11:33:00|2094.5|2086.5|2095.4|2087.4|2095.4|2087.4|2094.5|2086.5|0
1770291190000|2026-02-05 11:33:10|2095.3|2087.3|2095.9|2087.9|2095.9|2087.9|2095.1|2087.1|0
1770291200000|2026-02-05 11:33:20|2095.8|2087.8|2095.2|2087.2|2095.9|2087.9|2095.2|2087.2|0
1770291210000|2026-02-05 11:33:30|2095.3|2087.3|2095.6|2087.6|2095.6|2087.6|2095.3|2087.3|0
1770291220000|2026-02-05 11:33:40|2095.5|2087.5|2095.5|2087.5|2095.5|2087.5|2095.5|2087.5|0
1770291230000|2026-02-05 11:33:50|2095.8|2087.8|2096.2|2088.2|2096.2|2088.2|2095.8|2087.8|1
1770291240000|2026-02-05 11:34:00|2096.1|2088.1|2096.8|2088.8|2096.8|2091.8|2093.3|2087.8|0
1770291250000|2026-02-05 11:34:10|2096.9|2088.9|2095|2087|2097|2092.2|2093.7|2087|2
1770291260000|2026-02-05 11:34:20|2094.8|2086.8|2094.7|2086.7|2094.9|2086.9|2094.5|2086.5|0
1770291270000|2026-02-05 11:34:30|2094.6|2086.6|2094.4|2086.4|2094.7|2086.7|2094.4|2086.4|1
1770291280000|2026-02-05 11:34:40|2092.8|2084.8|2092.2|2084.2|2092.8|2084.8|2092.2|2084.2|5
1770291290000|2026-02-05 11:34:50|2092.3|2084.3|2092|2084|2093.1|2085.1|2092|2084|3
1770291300000|2026-02-05 11:35:00|2091.9|2083.9|2091.7|2083.7|2091.9|2083.9|2091.7|2083.7|0
1770291310000|2026-02-05 11:35:10|2091.9|2083.9|2090.8|2082.8|2092.6|2084.6|2090.7|2082.7|1
1770291320000|2026-02-05 11:35:20|2089.5|2081.5|2089.7|2081.7|2089.7|2081.7|2089.5|2081.5|3
1770291330000|2026-02-05 11:35:30|2089.4|2081.4|2089.4|2081.4|2089.4|2081.4|2089.4|2081.4|3
1770291340000|2026-02-05 11:35:40|2089.5|2081.5|2089.4|2081.4|2089.7|2084.5|2086|2080.7|2
1770291350000|2026-02-05 11:35:50|2089.3|2081.3|2087.2|2079.2|2089.4|2081.4|2086.7|2078.7|6
1770291360000|2026-02-05 11:36:00|2086.9|2078.9|2085.5|2077.5|2087.2|2079.2|2085.4|2077.4|0
1770291370000|2026-02-05 11:36:10|2085.4|2077.4|2085.9|2077.9|2085.9|2077.9|2085.4|2077.4|0
1770291380000|2026-02-05 11:36:20|2085.8|2077.8|2084.4|2076.4|2085.8|2077.8|2083.7|2075.7|1
1770291390000|2026-02-05 11:36:30|2084.3|2076.3|2084.2|2076.2|2084.3|2076.3|2084.2|2076.2|2
1770291400000|2026-02-05 11:36:40|2084.1|2076.1|2084|2076|2084.1|2076.1|2084|2076|0
1770291410000|2026-02-05 11:36:50|2084.1|2076.1|2084.2|2076.2|2084.3|2079.4|2080.9|2076.1|5
1770291420000|2026-02-05 11:37:00|2084.3|2076.3|2081.1|2079.6|2084.7|2079.6|2081.1|2076.3|0
1770291430000|2026-02-05 11:37:10|2084.6|2076.6|2080.8|2079.3|2084.9|2079.4|2080.8|2075.2|4
1770291440000|2026-02-05 11:37:20|2080.9|2079.4|2083.6|2075.6|2083.6|2079.4|2080.9|2075.4|1
1770291450000|2026-02-05 11:37:30|2083.7|2075.7|2083.5|2075.5|2083.8|2075.8|2083.5|2075.5|0
1770291460000|2026-02-05 11:37:40|2083.7|2075.7|2083.9|2075.9|2083.9|2075.9|2083.7|2075.7|0
1770291470000|2026-02-05 11:37:50|2083.8|2075.8|2084.6|2076.6|2084.6|2079.3|2080.7|2075.8|2
1770291480000|2026-02-05 11:38:00|2085.1|2077.1|2083.7|2075.7|2085.1|2077.1|2083.7|2075.7|2
1770291490000|2026-02-05 11:38:10|2083.8|2075.8|2083.8|2075.8|2083.9|2075.9|2083.8|2075.8|0
1770291500000|2026-02-05 11:38:20|2083.9|2075.9|2086.4|2078.4|2086.4|2078.4|2083.9|2075.9|0
1770291510000|2026-02-05 11:38:30|2086.1|2078.1|2086.4|2078.4|2086.5|2078.5|2085.3|2077.3|3
1770291520000|2026-02-05 11:38:40|2086.2|2078.2|2086.3|2078.3|2086.5|2078.5|2085.7|2077.7|0
1770291530000|2026-02-05 11:38:50|2086.4|2078.4|2085.6|2077.6|2086.7|2081.5|2083|2077.6|1
1770291540000|2026-02-05 11:39:00|2085.5|2077.5|2085.4|2077.4|2085.7|2077.7|2085.4|2077.4|0
1770291550000|2026-02-05 11:39:10|2084.4|2076.4|2084.1|2076.1|2084.4|2076.4|2084.1|2076.1|3
1770291560000|2026-02-05 11:39:20|2084|2076|2084|2076|2084|2076|2083.9|2075.9|0
1770291570000|2026-02-05 11:39:30|2083.9|2075.9|2080|2072|2083.9|2075.9|2080|2072|8
1770291580000|2026-02-05 11:39:40|2079.3|2071.3|2078.7|2070.7|2080.5|2074.5|2075.9|2070.7|11
1770291590000|2026-02-05 11:39:50|2078.8|2070.8|2078.8|2070.8|2078.8|2073.9|2074.5|2069.9|5
1770291600000|2026-02-05 11:40:00|2078.7|2070.7|2078.5|2070.5|2078.7|2073.7|2074.7|2070.5|4
1770291610000|2026-02-05 11:40:10|2078.4|2070.4|2073.7|2072.2|2078.4|2073.5|2073.5|2069.1|3
1770291620000|2026-02-05 11:40:20|2077.7|2069.7|2072.3|2070.8|2077.7|2072.4|2072.3|2069.3|3
1770291630000|2026-02-05 11:40:30|2072.5|2071|2073.1|2071.6|2076.5|2071.7|2072.5|2068.5|4
1770291640000|2026-02-05 11:40:40|2073|2071.5|2073.7|2072.2|2077.1|2072.2|2073|2068.9|1
1770291650000|2026-02-05 11:40:50|2077.5|2069.5|2074|2072.5|2077.5|2072.9|2074|2069.5|2
1770291660000|2026-02-05 11:41:00|2073.9|2072.4|2074.5|2073|2074.8|2073.3|2073.8|2072.3|3
1770291670000|2026-02-05 11:41:10|2078.6|2070.6|2078.5|2070.5|2078.6|2073.4|2074.9|2070.4|3
1770291680000|2026-02-05 11:41:20|2078.4|2070.4|2078.4|2070.4|2078.5|2073.9|2075.4|2070.3|0
1770291690000|2026-02-05 11:41:30|2075.4|2073.9|2079|2071|2079.2|2074.3|2075.4|2071|1
1770291700000|2026-02-05 11:41:40|2075.8|2074.3|2076|2074.5|2076|2074.5|2075.8|2074.3|0
1770291710000|2026-02-05 11:41:50|2079.7|2071.7|2077|2075.5|2079.8|2075.5|2076.5|2071.7|3
1770291720000|2026-02-05 11:42:00|2082.9|2074.9|2081.1|2073.1|2082.9|2077.9|2076.9|2072.6|6
1770291730000|2026-02-05 11:42:10|2081|2073|2077.7|2076.2|2081|2076.3|2077.7|2073|0
1770291740000|2026-02-05 11:42:20|2077.8|2076.3|2075.6|2074.1|2081.1|2076.3|2075.5|2070.8|3
1770291750000|2026-02-05 11:42:30|2075.5|2074|2076.3|2074.8|2079|2074.8|2075.4|2071|4
1770291760000|2026-02-05 11:42:40|2080.1|2072.1|2077.8|2076.3|2081.3|2076.4|2076.6|2072.1|3
1770291770000|2026-02-05 11:42:50|2077.6|2076.1|2080.4|2078.9|2082.1|2078.9|2077.6|2074|3
1770291780000|2026-02-05 11:43:00|2079.5|2078|2084.7|2076.7|2084.9|2078|2079.5|2075.7|5
1770291790000|2026-02-05 11:43:10|2081.5|2080|2085.8|2077.8|2085.8|2080.7|2081.5|2077.1|0
1770291800000|2026-02-05 11:43:20|2085.7|2077.7|2085|2077|2085.7|2077.7|2085|2077|0
1770291810000|2026-02-05 11:43:30|2082|2080.5|2083.8|2075.8|2085|2080.7|2080.7|2075.7|2
1770291820000|2026-02-05 11:43:40|2083.7|2075.7|2081|2073|2083.7|2077.3|2078.8|2073|0
1770291830000|2026-02-05 11:43:50|2081.1|2073.1|2079.5|2071.5|2081.1|2076.5|2078|2071.4|0
1770291840000|2026-02-05 11:44:00|2079.6|2071.6|2081.3|2073.3|2081.5|2076.2|2076.5|2071.5|1
1770291850000|2026-02-05 11:44:10|2081.2|2073.2|2078.4|2076.9|2081.9|2076.9|2078.4|2073.2|0
1770291870000|2026-02-05 11:44:30|2078.6|2077.1|2082.4|2074.4|2082.5|2077.1|2078.6|2074.4|1
1770291880000|2026-02-05 11:44:40|2079.1|2077.6|2078.5|2077|2083.9|2078.3|2078.5|2073.8|5
1770291890000|2026-02-05 11:44:50|2079.9|2071.9|2076.2|2074.7|2080.3|2074.7|2076.1|2070.9|9
1770291900000|2026-02-05 11:45:00|2076|2074.5|2076.2|2074.7|2079.8|2074.9|2076|2071.7|3
1770291910000|2026-02-05 11:45:10|2080.6|2072.6|2084.4|2076.4|2084.4|2079.2|2080.3|2072.6|0
1770291920000|2026-02-05 11:45:20|2081.3|2079.8|2083.2|2075.2|2085.3|2080.4|2080.7|2075.2|3
1770291930000|2026-02-05 11:45:30|2082.8|2074.8|2081.3|2073.3|2082.8|2078.1|2079.2|2072.7|6
1770291940000|2026-02-05 11:45:40|2081.4|2073.4|2080.2|2072.2|2081.7|2073.7|2080|2072|1
1770291950000|2026-02-05 11:45:50|2080.5|2072.5|2081.9|2073.9|2082|2074|2080.4|2072.4|2
1770291960000|2026-02-05 11:46:00|2083.3|2075.3|2080.2|2078.7|2083.7|2078.7|2080.2|2075.2|2
1770291970000|2026-02-05 11:46:10|2083.5|2075.5|2084.1|2076.1|2084.2|2076.2|2083.5|2075.5|0
1770291980000|2026-02-05 11:46:20|2080.9|2079.4|2086.8|2078.8|2086.8|2079.4|2080.9|2078.4|1
1770291990000|2026-02-05 11:46:30|2087|2079|2088.8|2080.8|2088.8|2083.9|2085.4|2079|2
1770292000000|2026-02-05 11:46:40|2088.9|2080.9|2089.3|2081.3|2089.6|2081.6|2088.9|2080.9|0
1770292010000|2026-02-05 11:46:50|2089.4|2081.4|2087.7|2079.7|2089.6|2082.2|2083.7|2079.1|3
1770292020000|2026-02-05 11:47:00|2087.6|2079.6|2085.1|2077.1|2087.6|2080.9|2082.4|2077.1|0
1770292030000|2026-02-05 11:47:10|2082|2080.5|2086.9|2078.9|2086.9|2080.8|2082|2078.1|1
1770292040000|2026-02-05 11:47:20|2083.2|2075.2|2084.6|2076.6|2084.8|2076.8|2083.2|2075.2|1
1770292050000|2026-02-05 11:47:30|2084.9|2076.9|2083.1|2075.1|2084.9|2079.8|2080.7|2075.1|2
1770292060000|2026-02-05 11:47:40|2083.3|2075.3|2083.3|2075.3|2084.9|2076.9|2083.3|2075.3|0
1770292070000|2026-02-05 11:47:50|2083.2|2075.2|2083.5|2075.5|2084|2076|2083.2|2075.2|0
1770292080000|2026-02-05 11:48:00|2083.6|2075.6|2084.4|2076.4|2084.5|2076.5|2083.5|2075.5|0
1770292090000|2026-02-05 11:48:10|2084.9|2076.9|2084.5|2076.5|2084.9|2079.6|2081.1|2076.5|0
1770292100000|2026-02-05 11:48:20|2084.6|2076.6|2085.5|2077.5|2085.5|2079.6|2081.1|2076.5|0
1770292110000|2026-02-05 11:48:30|2085.4|2077.4|2084.7|2076.7|2085.8|2080.5|2082|2076.5|2
1770292120000|2026-02-05 11:48:40|2084.6|2076.6|2085.8|2077.8|2085.8|2077.8|2084.6|2076.6|0
1770292130000|2026-02-05 11:48:50|2085.9|2077.9|2087|2079|2087|2081.7|2083.2|2077.6|0
1770292140000|2026-02-05 11:49:00|2087.1|2079.1|2087.8|2079.8|2088.5|2080.5|2087.1|2079.1|0
1770292150000|2026-02-05 11:49:10|2087.9|2079.9|2087|2079|2087.9|2082.1|2083.5|2079|1
1770292160000|2026-02-05 11:49:20|2087.1|2079.1|2086.9|2078.9|2087.4|2079.4|2086.2|2078.2|0
1770292170000|2026-02-05 11:49:30|2087|2079|2087.5|2079.5|2087.8|2079.8|2087|2079|0
1770292180000|2026-02-05 11:49:40|2087.2|2079.2|2087.2|2079.2|2087.3|2082.4|2083.9|2079.2|0
1770292200000|2026-02-05 11:50:00|2087.3|2079.3|2089.6|2081.6|2089.6|2081.6|2087.3|2079.3|0
1770292210000|2026-02-05 11:50:10|2089.9|2081.9|2086.5|2078.5|2090|2084|2085.5|2078.5|4
1770292220000|2026-02-05 11:50:20|2086.4|2078.4|2085.9|2077.9|2086.5|2078.5|2085.9|2077.9|0
1770292230000|2026-02-05 11:50:30|2086|2078|2086.2|2078.2|2086.2|2078.2|2086|2078|0
1770292240000|2026-02-05 11:50:40|2086.1|2078.1|2086.8|2078.8|2086.8|2078.8|2085.7|2077.7|1
1770292250000|2026-02-05 11:50:50|2086.9|2078.9|2087.4|2079.4|2087.5|2079.5|2086.9|2078.9|0
1770292260000|2026-02-05 11:51:00|2087.3|2079.3|2083.7|2075.7|2087.3|2082.2|2083.5|2075.5|1
1770292270000|2026-02-05 11:51:10|2083.8|2075.8|2084.5|2076.5|2084.5|2076.5|2083.8|2075.8|0
1770292280000|2026-02-05 11:51:20|2084.9|2076.9|2084.8|2076.8|2085.2|2077.2|2084.7|2076.7|0
1770292290000|2026-02-05 11:51:30|2084.9|2076.9|2081.2|2079.7|2085.2|2079.7|2081.2|2076.6|0
1770292300000|2026-02-05 11:51:40|2084.6|2076.6|2085.3|2077.3|2085.3|2077.3|2084.5|2076.5|0
1770292310000|2026-02-05 11:51:50|2086.4|2078.4|2086.2|2078.2|2086.4|2078.4|2086.2|2078.2|1
1770292320000|2026-02-05 11:52:00|2086.1|2078.1|2085.1|2077.1|2086.1|2080.7|2082.2|2076.9|1
1770292330000|2026-02-05 11:52:10|2084.9|2076.9|2085|2077|2085.2|2077.2|2084.9|2076.9|0
1770292340000|2026-02-05 11:52:20|2084.9|2076.9|2084|2076|2085|2077|2083.9|2075.9|2
1770292350000|2026-02-05 11:52:30|2083.8|2075.8|2082.6|2074.6|2083.8|2078.6|2080.1|2074.4|1
1770292360000|2026-02-05 11:52:40|2082.8|2074.8|2083.3|2075.3|2083.5|2075.5|2082.8|2074.8|0
1770292370000|2026-02-05 11:52:50|2083.5|2075.5|2083.4|2075.4|2083.6|2075.6|2083.3|2075.3|0
1770292380000|2026-02-05 11:53:00|2083.5|2075.5|2085.5|2077.5|2085.7|2077.7|2083.4|2075.4|1
1770292390000|2026-02-05 11:53:10|2085.4|2077.4|2084.3|2076.3|2085.4|2077.4|2084|2076|1
1770292400000|2026-02-05 11:53:20|2084.4|2076.4|2084.1|2076.1|2084.6|2076.6|2083.9|2075.9|0
1770292410000|2026-02-05 11:53:30|2084|2076|2084.1|2076.1|2084.1|2076.1|2084|2076|0
1770292420000|2026-02-05 11:53:40|2084.2|2076.2|2084.9|2076.9|2085|2077|2084.1|2076.1|0
1770292430000|2026-02-05 11:53:50|2084.8|2076.8|2084.7|2076.7|2084.8|2076.8|2084.6|2076.6|0
1770292440000|2026-02-05 11:54:00|2084.6|2076.6|2086.9|2078.9|2086.9|2078.9|2084.6|2076.6|0
1770292450000|2026-02-05 11:54:10|2087.3|2079.3|2087.1|2079.1|2087.3|2079.3|2087.1|2079.1|0
1770292460000|2026-02-05 11:54:20|2087.3|2079.3|2087.3|2079.3|2087.3|2079.3|2087.2|2079.2|0
1770292470000|2026-02-05 11:54:30|2087.4|2079.4|2087.5|2079.5|2087.5|2079.5|2087.4|2079.4|0
1770292480000|2026-02-05 11:54:40|2087.6|2079.6|2086.5|2078.5|2087.8|2079.8|2086.5|2078.5|1
1770292490000|2026-02-05 11:54:50|2086.6|2078.6|2087.2|2079.2|2087.4|2079.4|2086.6|2078.6|0
1770292500000|2026-02-05 11:55:00|2087.1|2079.1|2086.4|2078.4|2087.1|2079.1|2086.2|2078.2|0
1770292510000|2026-02-05 11:55:10|2086.6|2078.6|2088.8|2080.8|2089.8|2081.8|2086.6|2078.6|1
1770292520000|2026-02-05 11:55:20|2088.9|2080.9|2089.1|2081.1|2089.1|2081.1|2088.9|2080.9|0
1770292530000|2026-02-05 11:55:30|2086|2084.5|2085.5|2077.5|2086.4|2084.5|2085.5|2077.5|1
1770292540000|2026-02-05 11:55:40|2085.6|2077.6|2085|2077|2085.7|2077.7|2084.9|2076.9|0
1770292550000|2026-02-05 11:55:50|2085.1|2077.1|2085.1|2077.1|2085.1|2077.1|2085|2077|0
1770292560000|2026-02-05 11:56:00|2085.2|2077.2|2086.9|2078.9|2087|2079|2085.2|2077.2|2
1770292570000|2026-02-05 11:56:10|2086.8|2078.8|2088.7|2080.7|2088.7|2080.7|2086.8|2078.8|0
1770292580000|2026-02-05 11:56:20|2088.5|2080.5|2088.6|2080.6|2088.6|2080.6|2088.5|2080.5|0
1770292590000|2026-02-05 11:56:30|2088.5|2080.5|2088.6|2080.6|2088.7|2080.7|2088.5|2080.5|3
1770292600000|2026-02-05 11:56:40|2088.7|2080.7|2088.7|2080.7|2088.7|2080.7|2088.6|2080.6|0
1770292610000|2026-02-05 11:56:50|2088.6|2080.6|2088.7|2080.7|2088.7|2080.7|2088.6|2080.6|0
1770292620000|2026-02-05 11:57:00|2090.1|2082.1|2090.3|2082.3|2090.6|2084.2|2085.7|2082|4
1770292630000|2026-02-05 11:57:10|2090.6|2082.6|2090.4|2082.4|2090.6|2082.6|2090.3|2082.3|0
1770292640000|2026-02-05 11:57:20|2090.6|2082.6|2086.8|2085.3|2090.6|2085.3|2086.7|2082.4|1
1770292660000|2026-02-05 11:57:40|2090.1|2082.1|2089.7|2081.7|2090.2|2082.2|2089.7|2081.7|2
1770292670000|2026-02-05 11:57:50|2089.6|2081.6|2088.4|2080.4|2089.6|2081.6|2088.1|2080.1|1
1770292680000|2026-02-05 11:58:00|2088.3|2080.3|2087.4|2079.4|2088.3|2080.3|2087.4|2079.4|0
1770292690000|2026-02-05 11:58:10|2087.1|2079.1|2086.8|2078.8|2087.1|2079.1|2086.7|2078.7|0
1770292700000|2026-02-05 11:58:20|2087.8|2079.8|2087.3|2079.3|2087.8|2079.8|2087.3|2079.3|0
1770292710000|2026-02-05 11:58:30|2087.4|2079.4|2087.5|2079.5|2087.5|2079.5|2087.4|2079.4|0
1770292720000|2026-02-05 11:58:40|2087.4|2079.4|2087.5|2079.5|2087.5|2079.5|2087.4|2079.4|0
1770292730000|2026-02-05 11:58:50|2087.7|2079.7|2087.6|2079.6|2087.7|2079.7|2087.6|2079.6|0
1770292740000|2026-02-05 11:59:00|2087.7|2079.7|2087.8|2079.8|2087.8|2079.8|2087.4|2079.4|0
1770292750000|2026-02-05 11:59:10|2089.4|2081.4|2088.5|2080.5|2089.4|2081.4|2088.5|2080.5|0
1770292760000|2026-02-05 11:59:20|2088.4|2080.4|2088.6|2080.6|2088.6|2080.6|2088.4|2080.4|0
1770292770000|2026-02-05 11:59:30|2089|2081|2088|2080|2089.4|2081.4|2087.6|2079.6|3
1770292780000|2026-02-05 11:59:40|2087.9|2079.9|2087.8|2079.8|2087.9|2079.9|2087.8|2079.8|0
1770292790000|2026-02-05 11:59:50|2087.9|2079.9|2087.6|2079.6|2087.9|2079.9|2087.4|2079.4|0
1770292800000|2026-02-05 12:00:00|2087.3|2079.3|2087.1|2079.1|2088.3|2080.3|2085|2077|2
1770292810000|2026-02-05 12:00:10|2087.2|2079.2|2088.5|2080.5|2088.9|2080.9|2086.8|2078.8|1
1770292820000|2026-02-05 12:00:20|2088.2|2080.2|2089.7|2081.7|2089.7|2081.7|2087.5|2079.5|0
1770292830000|2026-02-05 12:00:30|2089.5|2081.5|2089.8|2081.8|2090.3|2082.3|2089.5|2081.5|0
1770292840000|2026-02-05 12:00:40|2089.4|2081.4|2089.8|2081.8|2090|2082|2085.1|2077.1|0
1770292850000|2026-02-05 12:00:50|2089.9|2081.9|2089|2081|2089.9|2081.9|2088.8|2080.8|0
1770292860000|2026-02-05 12:01:00|2088.9|2080.9|2087.2|2079.2|2088.9|2080.9|2087.2|2079.2|0
1770292870000|2026-02-05 12:01:10|2087.1|2079.1|2084.1|2076.1|2087.1|2079.1|2083.7|2075.7|2
1770292880000|2026-02-05 12:01:20|2084|2076|2081.7|2073.7|2084|2076|2081.7|2073.7|0
1770292890000|2026-02-05 12:01:30|2082.8|2074.8|2083.9|2075.9|2084.6|2076.6|2082.8|2074.8|0
1770292900000|2026-02-05 12:01:40|2083.7|2075.7|2084|2076|2084.2|2076.2|2083.5|2075.5|0
1770292910000|2026-02-05 12:01:50|2084.1|2076.1|2084.8|2076.8|2084.9|2076.9|2084.1|2076.1|0
1770292920000|2026-02-05 12:02:00|2085|2077|2086.5|2078.5|2086.5|2078.5|2085|2077|0
1770292930000|2026-02-05 12:02:10|2086.6|2078.6|2086.7|2078.7|2086.7|2078.7|2086.6|2078.6|0
1770292940000|2026-02-05 12:02:20|2086.8|2078.8|2086.9|2078.9|2086.9|2078.9|2086.8|2078.8|0
1770292950000|2026-02-05 12:02:30|2087|2079|2089.5|2081.5|2089.9|2081.9|2087|2079|1
1770292960000|2026-02-05 12:02:40|2089.4|2081.4|2089.2|2081.2|2089.4|2081.4|2089.2|2081.2|0
1770292970000|2026-02-05 12:02:50|2088.9|2080.9|2088.5|2080.5|2089|2081|2088.5|2080.5|0
1770292980000|2026-02-05 12:03:00|2088.7|2080.7|2089.5|2081.5|2089.6|2081.6|2088.7|2080.7|0
1770292990000|2026-02-05 12:03:10|2089.6|2081.6|2090.8|2082.8|2090.8|2082.8|2089.5|2081.5|0
1770293000000|2026-02-05 12:03:20|2090.9|2082.9|2090.9|2082.9|2092.8|2084.8|2090.3|2082.3|1
1770293010000|2026-02-05 12:03:30|2090.8|2082.8|2089.5|2081.5|2090.8|2082.8|2089.3|2081.3|0
1770293020000|2026-02-05 12:03:40|2089.9|2081.9|2089.8|2081.8|2089.9|2081.9|2089.8|2081.8|0
1770293030000|2026-02-05 12:03:50|2090.2|2082.2|2089.5|2081.5|2090.2|2082.2|2089.5|2081.5|0
1770293040000|2026-02-05 12:04:00|2089.4|2081.4|2089.2|2081.2|2089.4|2081.4|2089.2|2081.2|0
1770293050000|2026-02-05 12:04:10|2089.1|2081.1|2090.4|2082.4|2090.5|2084.9|2086.4|2080.9|0
1770293060000|2026-02-05 12:04:20|2090.3|2082.3|2090.4|2082.4|2091.1|2083.1|2090|2082|0
1770293070000|2026-02-05 12:04:30|2090.5|2082.5|2086.3|2078.3|2090.6|2084.2|2085.6|2078.3|2
1770293080000|2026-02-05 12:04:40|2086.2|2078.2|2085.7|2077.7|2086.2|2078.2|2085.6|2077.6|0
1770293090000|2026-02-05 12:04:50|2085.6|2077.6|2085.7|2077.7|2085.7|2077.7|2085.3|2077.3|0
1770293100000|2026-02-05 12:05:00|2085.6|2077.6|2085.1|2077.1|2085.6|2077.6|2085|2077|0
1770293110000|2026-02-05 12:05:10|2085|2077|2084.1|2076.1|2085.1|2077.1|2084.1|2076.1|1
1770293120000|2026-02-05 12:05:20|2084.2|2076.2|2084.1|2076.1|2084.2|2076.2|2084.1|2076.1|0
1770293130000|2026-02-05 12:05:30|2084.2|2076.2|2084.8|2076.8|2085.5|2077.5|2084.2|2076.2|2
1770293140000|2026-02-05 12:05:40|2084.3|2076.3|2084.7|2076.7|2085.2|2077.2|2084.3|2076.3|0
1770293150000|2026-02-05 12:05:50|2084.6|2076.6|2080.7|2072.7|2084.6|2076.6|2080.3|2072.3|1
1770293160000|2026-02-05 12:06:00|2080.3|2072.3|2080.6|2072.6|2080.6|2072.6|2080|2072|0
1770293170000|2026-02-05 12:06:10|2080.7|2072.7|2080.9|2072.9|2081|2073|2080.4|2072.4|0
1770293180000|2026-02-05 12:06:20|2080.6|2072.6|2080.7|2072.7|2080.7|2072.7|2080.3|2072.3|0
1770293190000|2026-02-05 12:06:30|2080.5|2072.5|2080.7|2072.7|2080.8|2072.8|2080|2072|3
1770293200000|2026-02-05 12:06:40|2080.5|2072.5|2080.9|2072.9|2081.1|2073.1|2080.5|2072.5|0
1770293210000|2026-02-05 12:06:50|2080.8|2072.8|2080.8|2072.8|2081.1|2073.1|2080.5|2072.5|3
1770293220000|2026-02-05 12:07:00|2080.9|2072.9|2083|2075|2083|2075|2080.9|2072.9|1
1770293230000|2026-02-05 12:07:10|2082.9|2074.9|2082|2074|2083.5|2075.5|2082|2074|0
1770293240000|2026-02-05 12:07:20|2082.1|2074.1|2081.7|2073.7|2082.1|2074.1|2081.7|2073.7|0
1770293250000|2026-02-05 12:07:30|2081.5|2073.5|2078.4|2076.9|2082.2|2077|2078.4|2073.5|1
1770293260000|2026-02-05 12:07:40|2078.5|2077|2082.2|2074.2|2082.3|2077.1|2078.4|2074|2
1770293270000|2026-02-05 12:07:50|2082|2074|2079.7|2071.7|2082.3|2077|2078.4|2071.7|1
1770293280000|2026-02-05 12:08:00|2080.1|2072.1|2078.5|2070.5|2080.1|2074.9|2076.1|2070.5|4
1770293290000|2026-02-05 12:08:10|2078.2|2070.2|2078|2070|2078.4|2070.4|2078|2070|0
1770293300000|2026-02-05 12:08:20|2077.9|2069.9|2078.1|2070.1|2078.3|2070.3|2077.9|2069.9|0
1770293310000|2026-02-05 12:08:30|2078|2070|2078|2070|2078|2073.2|2074.7|2069.9|0
1770293320000|2026-02-05 12:08:40|2077.9|2069.9|2076.2|2068.2|2078|2070|2076.1|2068.1|1
1770293330000|2026-02-05 12:08:50|2076|2068|2072.5|2064.5|2076.2|2069.3|2070.8|2064.5|2
1770293340000|2026-02-05 12:09:00|2072|2064|2072|2064|2075|2067|2071.7|2063.7|6
1770293350000|2026-02-05 12:09:10|2071.8|2063.8|2070.6|2062.6|2072|2064|2070.3|2062.3|0
1770293360000|2026-02-05 12:09:20|2070.5|2062.5|2070.5|2062.5|2071.6|2063.6|2070.2|2062.2|0
1770293370000|2026-02-05 12:09:30|2070.8|2062.8|2071.8|2063.8|2071.9|2063.9|2070.6|2062.6|0
1770293380000|2026-02-05 12:09:40|2071.9|2063.9|2071.9|2063.9|2072|2066.8|2068.3|2063.7|0
1770293390000|2026-02-05 12:09:50|2071.8|2063.8|2070.3|2062.3|2072.1|2066.9|2068.4|2062.2|2
1770293400000|2026-02-05 12:10:00|2070.2|2062.2|2070.3|2062.3|2070.6|2062.6|2070.2|2062.2|0
1770293410000|2026-02-05 12:10:10|2070.2|2062.2|2069.8|2061.8|2070.2|2064.9|2066.4|2060.6|2
1770293420000|2026-02-05 12:10:20|2069.7|2061.7|2069.5|2061.5|2070.5|2062.5|2068.6|2060.6|1
1770293430000|2026-02-05 12:10:30|2069.4|2061.4|2068.8|2060.8|2069.7|2061.7|2068.3|2060.3|0
1770293440000|2026-02-05 12:10:40|2068.7|2060.7|2068.5|2060.5|2069.6|2061.6|2068.4|2060.4|0
1770293450000|2026-02-05 12:10:50|2068.4|2060.4|2070.4|2062.4|2070.4|2062.4|2068.2|2060.2|1
1770293460000|2026-02-05 12:11:00|2069.9|2061.9|2064.9|2056.9|2069.9|2061.9|2061.5|2056.9|6
1770293470000|2026-02-05 12:11:10|2064.8|2056.8|2061.7|2060.2|2065.3|2060.2|2060.8|2056.8|17
1770293480000|2026-02-05 12:11:20|2062.9|2054.9|2062.3|2054.3|2063.3|2055.3|2061.4|2053.4|4
1770293490000|2026-02-05 12:11:30|2062.2|2054.2|2059.2|2051.2|2062.5|2054.5|2057.9|2049.9|8
1770293500000|2026-02-05 12:11:40|2059|2051|2061.6|2053.6|2061.8|2053.8|2059|2051|1
1770293510000|2026-02-05 12:11:50|2061.5|2053.5|2058.8|2057.3|2062.5|2057.3|2058.7|2053.5|2
1770293520000|2026-02-05 12:12:00|2061.6|2053.6|2061.7|2053.7|2063|2056.6|2058.1|2052|9
1770293530000|2026-02-05 12:12:10|2061.8|2053.8|2061.5|2053.5|2061.8|2053.8|2061|2053|3
1770293540000|2026-02-05 12:12:20|2061.6|2053.6|2062.3|2054.3|2062.6|2054.6|2061.6|2053.6|1
1770293550000|2026-02-05 12:12:30|2063|2055|2061.6|2053.6|2063|2055|2061.6|2053.6|0
1770293560000|2026-02-05 12:12:40|2061.5|2053.5|2061.5|2053.5|2062.3|2054.3|2060.8|2052.8|3
1770293570000|2026-02-05 12:12:50|2061.3|2053.3|2063.1|2055.1|2063.2|2055.2|2061.3|2053.3|0
1770293580000|2026-02-05 12:13:00|2062.8|2054.8|2064.9|2056.9|2064.9|2056.9|2062.8|2054.8|3
1770293590000|2026-02-05 12:13:10|2065|2057|2068.6|2060.6|2068.9|2061|2062.5|2056.3|1
1770293600000|2026-02-05 12:13:20|2068.5|2060.5|2066.2|2058.2|2068.6|2060.6|2066.2|2058.2|2
1770293610000|2026-02-05 12:13:30|2066.1|2058.1|2066.1|2058.1|2066.5|2058.5|2065.9|2057.9|4
1770293620000|2026-02-05 12:13:40|2062.6|2061.1|2067.9|2059.9|2067.9|2061.1|2062.6|2058|0
1770293630000|2026-02-05 12:13:50|2068.1|2060.1|2066.7|2058.7|2068.1|2060.1|2066.2|2058.2|2
1770293640000|2026-02-05 12:14:00|2066.6|2058.6|2067.3|2059.3|2068.7|2060.7|2066.6|2058.6|0
1770293650000|2026-02-05 12:14:10|2067.2|2059.2|2068.3|2060.3|2068.5|2061.4|2062.9|2058.2|2
1770293660000|2026-02-05 12:14:20|2068.4|2060.4|2072|2064|2072.7|2064.7|2068.4|2060.4|4
1770293670000|2026-02-05 12:14:30|2071.8|2063.8|2072.9|2064.9|2073.3|2066.7|2068.2|2063.6|4
1770293680000|2026-02-05 12:14:40|2072.8|2064.8|2074.3|2066.3|2074.3|2066.3|2072.1|2064.1|14
1770293690000|2026-02-05 12:14:50|2074.4|2066.4|2074.2|2066.2|2075.4|2067.4|2074.2|2066.2|2
1770293700000|2026-02-05 12:15:00|2074|2066|2073.4|2065.4|2075.4|2069.4|2070.7|2065.3|3
1770293710000|2026-02-05 12:15:10|2073.3|2065.3|2072.8|2064.8|2073.3|2065.3|2072.3|2064.3|1
1770293720000|2026-02-05 12:15:20|2073|2065|2073.4|2065.4|2074.9|2068.6|2070.1|2064.9|3
1770293730000|2026-02-05 12:15:30|2073.5|2065.5|2074.9|2066.9|2074.9|2066.9|2073.5|2065.5|0
1770293740000|2026-02-05 12:15:40|2074.8|2066.8|2076.6|2068.6|2076.6|2068.6|2074.7|2066.7|1
1770293750000|2026-02-05 12:15:50|2077|2069|2077.6|2069.6|2077.9|2069.9|2076.8|2068.8|2
1770293760000|2026-02-05 12:16:00|2077.7|2069.7|2078.1|2070.1|2078.9|2073.7|2075.2|2069.7|0
1770293770000|2026-02-05 12:16:10|2078|2070|2077.8|2069.8|2078|2070|2077.7|2069.7|0
1770293780000|2026-02-05 12:16:20|2073.7|2072.2|2076.9|2068.9|2078|2072.2|2072.3|2067.7|3
1770293790000|2026-02-05 12:16:30|2076.8|2068.8|2077.5|2069.5|2077.5|2069.5|2076.7|2068.7|1
1770293800000|2026-02-05 12:16:40|2077.4|2069.4|2074|2066|2077.4|2069.4|2073.2|2065.2|0
1770293810000|2026-02-05 12:16:50|2074.1|2066.1|2072.9|2064.9|2074.1|2066.1|2072.2|2064.2|0
1770293820000|2026-02-05 12:17:00|2069.1|2067.6|2070.6|2062.6|2071.7|2067.6|2069.1|2062.4|3
1770293830000|2026-02-05 12:17:10|2070.7|2062.7|2070.5|2062.5|2072|2064|2069.2|2061.2|0
1770293840000|2026-02-05 12:17:20|2070.7|2062.7|2070|2062|2071.1|2063.1|2069.7|2061.7|0
1770293850000|2026-02-05 12:17:30|2070.1|2062.1|2070.7|2062.7|2070.7|2062.7|2070.1|2062.1|2
1770293860000|2026-02-05 12:17:40|2070.8|2062.8|2068|2060|2071|2065.8|2064.9|2059.4|1
1770293870000|2026-02-05 12:17:50|2067.9|2059.9|2069.5|2061.5|2071|2063.6|2065.1|2059.5|16
1770293880000|2026-02-05 12:18:00|2069.4|2061.4|2069.5|2061.5|2069.6|2061.6|2068.4|2060.4|0
1770293890000|2026-02-05 12:18:10|2069.6|2061.6|2070.9|2062.9|2070.9|2062.9|2069.6|2061.6|0
1770293900000|2026-02-05 12:18:20|2070.6|2062.6|2071.5|2063.5|2071.8|2063.8|2070.6|2062.6|0
1770293910000|2026-02-05 12:18:30|2071.7|2063.7|2069.4|2061.4|2071.7|2063.7|2068.9|2060.9|1
1770293920000|2026-02-05 12:18:40|2069.1|2061.1|2068.9|2060.9|2070|2062|2068.7|2060.7|0
1770293930000|2026-02-05 12:18:50|2068.6|2060.6|2069.2|2061.2|2069.6|2061.6|2067.9|2059.9|0
1770293940000|2026-02-05 12:19:00|2069.1|2061.1|2068.7|2060.7|2070.2|2062.2|2067.8|2059.8|0
1770293950000|2026-02-05 12:19:10|2068.5|2060.5|2068.4|2060.4|2069.5|2062.6|2064.1|2060.1|2
1770293960000|2026-02-05 12:19:20|2068.3|2060.3|2068.5|2060.5|2069.1|2061.1|2068.3|2060.3|0
1770293970000|2026-02-05 12:19:30|2068.6|2060.6|2062.7|2054.7|2069.1|2061.1|2062.2|2054.2|11
1770293980000|2026-02-05 12:19:40|2063|2055|2061.7|2053.7|2063|2056.2|2057.5|2053|6
1770293990000|2026-02-05 12:19:50|2061.4|2053.4|2061|2053|2061.6|2056|2057.5|2051.8|1
1770294000000|2026-02-05 12:20:00|2060.9|2052.9|2061.7|2053.7|2061.8|2056|2057.5|2052.4|6
1770294010000|2026-02-05 12:20:10|2061.8|2053.8|2062.9|2054.9|2063.8|2055.8|2061.8|2053.8|0
1770294020000|2026-02-05 12:20:20|2062.8|2054.8|2063.4|2055.4|2063.4|2055.4|2061.8|2053.8|1
1770294030000|2026-02-05 12:20:30|2063.3|2055.3|2062.7|2054.7|2063.4|2055.4|2061.2|2053.2|1
1770294040000|2026-02-05 12:20:40|2062.6|2054.6|2062.7|2054.7|2063.7|2058|2059.4|2053.9|2
1770294050000|2026-02-05 12:20:50|2062.5|2054.5|2063.2|2055.2|2064.2|2057.7|2059.1|2054.5|3
1770294060000|2026-02-05 12:21:00|2063.3|2055.3|2063.2|2055.2|2064|2056|2062.8|2054.8|0
1770294070000|2026-02-05 12:21:10|2062.9|2054.9|2059.7|2051.7|2062.9|2054.9|2058.9|2050.9|0
1770294080000|2026-02-05 12:21:20|2059.6|2051.6|2058.7|2050.7|2059.6|2051.6|2058.1|2050.1|1
1770294090000|2026-02-05 12:21:30|2058.4|2050.4|2059.1|2051.1|2059.1|2051.1|2058.4|2050.4|0
1770294100000|2026-02-05 12:21:40|2059|2051|2059.2|2051.2|2059.5|2051.5|2059|2051|0
1770294110000|2026-02-05 12:21:50|2059.3|2051.3|2060.3|2052.3|2060.4|2052.4|2058.8|2050.8|0
1770294120000|2026-02-05 12:22:00|2060.2|2052.2|2060.2|2052.2|2061.1|2053.1|2060.2|2052.2|4
1770294130000|2026-02-05 12:22:10|2060.1|2052.1|2061.3|2053.3|2061.3|2055.9|2056.7|2052.1|2
1770294140000|2026-02-05 12:22:20|2057.6|2056.1|2061.3|2053.3|2061.4|2056.1|2057.3|2053.2|1
1770294150000|2026-02-05 12:22:30|2061.2|2053.2|2062.8|2054.8|2062.9|2054.9|2061.2|2053.2|2
1770294160000|2026-02-05 12:22:40|2063|2055|2062.7|2054.7|2063.2|2055.2|2061.9|2053.9|2
1770294170000|2026-02-05 12:22:50|2063|2055|2063.9|2055.9|2064.2|2056.2|2062.8|2054.8|0
1770294180000|2026-02-05 12:23:00|2063.8|2055.8|2064.1|2056.1|2064.1|2056.1|2063.7|2055.7|0
1770294190000|2026-02-05 12:23:10|2060.9|2059.4|2064|2056|2064.1|2059.4|2060.9|2055.9|0
1770294200000|2026-02-05 12:23:20|2063.9|2055.9|2061.6|2060.1|2064.6|2060.1|2061.5|2055.9|1
1770294210000|2026-02-05 12:23:30|2061.1|2059.6|2061.6|2060.1|2061.7|2060.2|2061.1|2059.6|1
1770294220000|2026-02-05 12:23:40|2061.7|2060.2|2062.9|2054.9|2064.6|2060.3|2061.5|2054.9|1
1770294230000|2026-02-05 12:23:50|2059.9|2058.4|2059|2057.5|2062.9|2058.4|2059|2054.7|0
1770294240000|2026-02-05 12:24:00|2064.4|2056.4|2060.9|2052.9|2064.4|2059.4|2059.7|2051.7|5
1770294250000|2026-02-05 12:24:10|2060.8|2052.8|2059.6|2051.6|2061.2|2053.2|2059.6|2051.6|4
1770294260000|2026-02-05 12:24:20|2059.7|2051.7|2060.1|2052.1|2060.2|2053.8|2055.3|2050.7|9
1770294270000|2026-02-05 12:24:30|2061.2|2053.2|2056.2|2048.2|2061.2|2053.2|2055.2|2047.2|6
1770294280000|2026-02-05 12:24:40|2056.1|2048.1|2058.9|2050.9|2059.1|2051.1|2056.1|2048.1|3
1770294290000|2026-02-05 12:24:50|2058.7|2050.7|2058.2|2050.2|2059.1|2053.8|2055.2|2049.8|2
1770294300000|2026-02-05 12:25:00|2058.6|2050.6|2057.2|2049.2|2058.6|2052|2053.1|2048.9|5
1770294310000|2026-02-05 12:25:10|2057.4|2049.4|2054.9|2046.9|2058|2050|2054.9|2046.9|2
1770294320000|2026-02-05 12:25:20|2055.6|2047.6|2055.8|2047.8|2056|2048|2055.5|2047.5|2
1770294330000|2026-02-05 12:25:30|2055.9|2047.9|2050.9|2042.9|2055.9|2047.9|2050.7|2042.7|7
1770294340000|2026-02-05 12:25:40|2051|2043|2050.4|2042.4|2051|2043|2050.2|2042.2|1
1770294350000|2026-02-05 12:25:50|2050.8|2042.8|2050.9|2042.9|2051.1|2043.1|2050.3|2042.3|7
1770294360000|2026-02-05 12:26:00|2051|2043|2056.8|2048.8|2056.8|2048.8|2051|2043|0
1770294370000|2026-02-05 12:26:10|2057.2|2049.2|2059.7|2051.7|2059.7|2053.1|2054.5|2049.1|3
1770294380000|2026-02-05 12:26:20|2059.8|2051.8|2059.2|2051.2|2060.8|2055.9|2057.4|2050.9|5
1770294390000|2026-02-05 12:26:30|2059.1|2051.1|2056.9|2048.9|2059.1|2053.5|2055|2048.8|2
1770294400000|2026-02-05 12:26:40|2057|2049|2058.4|2050.4|2058.7|2054.1|2055.6|2048.8|2
1770294410000|2026-02-05 12:26:50|2058.3|2050.3|2058.6|2050.6|2058.7|2053.9|2055.4|2050.3|0
1770294420000|2026-02-05 12:27:00|2055.4|2053.9|2060.1|2052.1|2060.3|2053.9|2055.4|2051.3|3
1770294430000|2026-02-05 12:27:10|2060.3|2052.3|2064.4|2056.4|2064.5|2056.5|2060.3|2052.3|1
1770294440000|2026-02-05 12:27:20|2064|2056|2063.8|2055.8|2064.1|2058.7|2060.2|2055.7|4
1770294450000|2026-02-05 12:27:30|2063.9|2055.9|2065.1|2057.1|2065.2|2057.2|2063.8|2055.8|1
1770294460000|2026-02-05 12:27:40|2065|2057|2065|2057|2065|2057|2064.6|2056.6|0
1770294470000|2026-02-05 12:27:50|2065.1|2057.1|2065.9|2057.9|2066|2060.7|2062|2056.4|4
1770294480000|2026-02-05 12:28:00|2065.7|2057.7|2064.7|2056.7|2065.8|2058.8|2060.3|2055.8|0
1770294490000|2026-02-05 12:28:10|2064.6|2056.6|2067.3|2059.3|2067.7|2059.7|2064.2|2056.2|4
1770294500000|2026-02-05 12:28:20|2067.4|2059.4|2068|2060|2068.1|2060.1|2066.5|2058.5|0
1770294510000|2026-02-05 12:28:30|2064.5|2063|2068.2|2060.2|2069.3|2063|2064.5|2060|1
1770294520000|2026-02-05 12:28:40|2068.1|2060.1|2066.3|2058.3|2068.1|2063|2064.3|2058.3|5
1770294530000|2026-02-05 12:28:50|2065.8|2057.8|2065.7|2057.7|2066.5|2058.5|2065.6|2057.6|0
1770294540000|2026-02-05 12:29:00|2065.8|2057.8|2065.2|2057.2|2065.8|2057.8|2064.3|2056.3|1
1770294550000|2026-02-05 12:29:10|2065.1|2057.1|2065.2|2057.2|2065.2|2057.2|2064.9|2056.9|0
1770294560000|2026-02-05 12:29:20|2065.1|2057.1|2066.6|2058.6|2067.4|2061.5|2063|2057.1|1
1770294570000|2026-02-05 12:29:30|2066|2058|2065.8|2057.8|2066|2058|2064.9|2056.9|1
1770294580000|2026-02-05 12:29:40|2065.5|2057.5|2065.7|2057.7|2065.9|2057.9|2064.9|2056.9|0
1770294590000|2026-02-05 12:29:50|2064.9|2056.9|2065.5|2057.5|2065.5|2057.5|2064.9|2056.9|0
1770294600000|2026-02-05 12:30:00|2065.6|2057.6|2066.4|2058.4|2068.3|2060.3|2065.6|2057.6|2
1770294610000|2026-02-05 12:30:10|2062.4|2060.9|2064.6|2056.6|2066.7|2060.9|2062.4|2055.9|2
1770294620000|2026-02-05 12:30:20|2064.4|2056.4|2064.9|2056.9|2064.9|2056.9|2063.8|2055.8|0
1770294630000|2026-02-05 12:30:30|2065|2057|2068.3|2060.3|2068.5|2060.5|2065|2057|2
1770294640000|2026-02-05 12:30:40|2068.4|2060.4|2069.3|2061.3|2070.5|2065.8|2065.3|2060.4|4
1770294650000|2026-02-05 12:30:50|2069.6|2061.6|2068.8|2060.8|2069.8|2061.8|2068.2|2060.2|1
1770294660000|2026-02-05 12:31:00|2069.2|2061.2|2071.7|2063.7|2072.1|2064.6|2066|2060.9|5
1770294670000|2026-02-05 12:31:10|2071.8|2063.8|2072.4|2064.4|2073.2|2068.5|2070|2063.8|2
1770294680000|2026-02-05 12:31:20|2072.7|2064.7|2072.3|2064.3|2073|2065|2072.3|2064.3|0
1770294690000|2026-02-05 12:31:30|2072.2|2064.2|2066.3|2058.3|2072.3|2064.3|2065.3|2057.3|17
1770294700000|2026-02-05 12:31:40|2066.1|2058.1|2067.2|2059.2|2068.1|2060.1|2066.1|2058.1|15
1770294710000|2026-02-05 12:31:50|2067.3|2059.3|2065.3|2057.3|2067.4|2059.4|2065.1|2057.1|1
1770294720000|2026-02-05 12:32:00|2065.1|2057.1|2063.4|2055.4|2065.1|2060.1|2061.6|2055.3|1
1770294730000|2026-02-05 12:32:10|2062.4|2054.4|2060.5|2052.5|2063.6|2055.6|2060.3|2052.3|5
1770294740000|2026-02-05 12:32:20|2060.2|2052.2|2059.2|2051.2|2060.2|2052.2|2058.9|2050.9|3
1770294750000|2026-02-05 12:32:30|2059.1|2051.1|2058.2|2050.2|2059.9|2054.3|2055.8|2050|3
1770294760000|2026-02-05 12:32:40|2058.5|2050.5|2057.4|2049.4|2058.5|2050.5|2057|2049|0
1770294770000|2026-02-05 12:32:50|2057.5|2049.5|2058.5|2050.5|2059.3|2051.3|2057.5|2049.5|0
1770294780000|2026-02-05 12:33:00|2058.3|2050.3|2055.1|2053.6|2058.8|2053.6|2055|2048.6|3
1770294790000|2026-02-05 12:33:10|2055.2|2053.7|2058|2050|2058|2053.7|2055|2050|0
1770294800000|2026-02-05 12:33:20|2058.1|2050.1|2058.5|2050.5|2059.5|2051.5|2057.2|2049.2|4
1770294810000|2026-02-05 12:33:30|2058.4|2050.4|2058.2|2050.2|2059.4|2051.4|2057.2|2049.2|3
1770294820000|2026-02-05 12:33:40|2058.1|2050.1|2056.6|2048.6|2058.1|2050.1|2056.3|2048.3|0
1770294830000|2026-02-05 12:33:50|2056.3|2048.3|2059.9|2051.9|2060|2052|2056.3|2048.3|1
1770294840000|2026-02-05 12:34:00|2060|2052|2057.4|2049.4|2060|2052|2056.9|2048.9|3
1770294850000|2026-02-05 12:34:10|2057.3|2049.3|2059.1|2051.1|2059.5|2051.5|2057.2|2049.2|2
1770294860000|2026-02-05 12:34:20|2059.4|2051.4|2056.5|2048.5|2059.7|2051.7|2055.8|2047.8|0
1770294870000|2026-02-05 12:34:30|2059.1|2051.1|2056.7|2048.7|2059.1|2052.6|2054.1|2048.6|3
1770294880000|2026-02-05 12:34:40|2057|2049|2056.8|2048.8|2057.5|2049.5|2056.3|2048.3|0
1770294890000|2026-02-05 12:34:50|2056.6|2048.6|2055.5|2047.5|2056.6|2048.6|2055.4|2047.4|0
1770294900000|2026-02-05 12:35:00|2055.1|2047.1|2057.3|2049.3|2057.3|2049.3|2054.1|2046.1|3
1770294910000|2026-02-05 12:35:10|2057.6|2049.6|2059.9|2051.9|2060.2|2052.2|2056.4|2048.4|2
1770294920000|2026-02-05 12:35:20|2056.4|2054.9|2055.8|2047.8|2059.6|2054.9|2055.2|2047.2|5
1770294930000|2026-02-05 12:35:30|2055.9|2047.9|2055.1|2047.1|2056.3|2048.3|2054.5|2046.5|1
1770294940000|2026-02-05 12:35:40|2054.9|2046.9|2055.1|2047.1|2056.9|2048.9|2054.7|2046.7|10
1770294950000|2026-02-05 12:35:50|2054.6|2046.6|2050.1|2042.1|2054.8|2046.8|2049.7|2041.7|3
1770294960000|2026-02-05 12:36:00|2049.9|2041.9|2046.8|2038.8|2049.9|2043|2044.5|2038.8|15
1770294970000|2026-02-05 12:36:10|2043.5|2042|2042.3|2040.8|2045.8|2042.1|2042.3|2037.8|19
1770294980000|2026-02-05 12:36:20|2042.2|2040.7|2043.8|2035.8|2045.1|2040.7|2041.3|2035.7|20
1770294990000|2026-02-05 12:36:30|2043.7|2035.7|2038.7|2030.7|2043.8|2038.6|2037.5|2030.4|11
1770295000000|2026-02-05 12:36:40|2038.3|2030.3|2042.2|2034.2|2042.8|2036.8|2037.4|2029.8|12
1770295010000|2026-02-05 12:36:50|2042.1|2034.1|2042.9|2034.9|2044.5|2038.2|2039.1|2032.9|7
1770295020000|2026-02-05 12:37:00|2042.8|2034.8|2040.2|2032.2|2043|2035|2039.8|2031.8|6
1770295030000|2026-02-05 12:37:10|2040.5|2032.5|2040.9|2032.9|2041.8|2033.8|2039.7|2031.7|5
1770295040000|2026-02-05 12:37:20|2040.8|2032.8|2042.4|2034.4|2043.2|2035.2|2040.7|2032.7|1
1770295050000|2026-02-05 12:37:30|2043|2035|2040.9|2032.9|2043.1|2036.9|2038.4|2032.9|2
1770295060000|2026-02-05 12:37:40|2040.7|2032.7|2041.1|2033.1|2042.3|2036.3|2037.7|2032.7|8
1770295070000|2026-02-05 12:37:50|2037.7|2036.2|2037.7|2036.2|2042.3|2036.4|2037.7|2033|4
1770295080000|2026-02-05 12:38:00|2039.9|2031.9|2038.6|2030.6|2040|2032.8|2034.2|2029.7|6
1770295090000|2026-02-05 12:38:10|2038|2030|2031.6|2030.1|2038.1|2030.5|2031.4|2026.8|10
1770295100000|2026-02-05 12:38:20|2031.9|2030.4|2029.6|2028.1|2035.8|2030.4|2029.6|2024.9|7
1770295110000|2026-02-05 12:38:30|2033.1|2025.1|2036.1|2028.1|2036.3|2028.6|2030.1|2025|7
1770295120000|2026-02-05 12:38:40|2036|2028|2038.9|2030.9|2038.9|2030.9|2036|2028|3
1770295130000|2026-02-05 12:38:50|2038.8|2030.8|2039.8|2031.8|2041.7|2033.7|2038.8|2030.8|18
1770295140000|2026-02-05 12:39:00|2039.6|2031.6|2036.9|2028.9|2039.6|2032.9|2034.4|2028.8|3
1770295150000|2026-02-05 12:39:10|2036.8|2028.8|2034.8|2026.8|2036.8|2028.8|2034.7|2026.7|2
1770295160000|2026-02-05 12:39:20|2034.9|2026.9|2034.8|2026.8|2036|2030.9|2031.8|2026.8|3
1770295170000|2026-02-05 12:39:30|2035|2027|2033.8|2025.8|2035|2027|2033.5|2025.5|1
1770295180000|2026-02-05 12:39:40|2032.9|2024.9|2033.3|2025.3|2033.4|2029.7|2029.8|2024.9|19
1770295190000|2026-02-05 12:39:50|2030.4|2028.9|2031.9|2023.9|2034.1|2028.9|2029.3|2023.9|13
1770295200000|2026-02-05 12:40:00|2028.9|2027.4|2029.3|2027.8|2033.5|2028|2028.9|2024.7|10
1770295210000|2026-02-05 12:40:10|2028.2|2026.7|2030.1|2022.1|2030.5|2026.7|2028.1|2020.9|7
1770295220000|2026-02-05 12:40:20|2029.6|2021.6|2028.3|2020.3|2029.6|2024|2025|2020|4
1770295230000|2026-02-05 12:40:30|2028.1|2020.1|2027.5|2019.5|2028.2|2023|2024.4|2018.8|5
1770295240000|2026-02-05 12:40:40|2027.4|2019.4|2030.2|2022.2|2030.4|2023.1|2024.6|2019.4|2
1770295250000|2026-02-05 12:40:50|2029.9|2021.9|2029.8|2021.8|2031.5|2026.4|2026.4|2021.8|2
1770295260000|2026-02-05 12:41:00|2029.9|2021.9|2029.3|2027.8|2032.2|2027.9|2029.1|2021.9|6
1770295270000|2026-02-05 12:41:10|2029.4|2027.9|2031|2023|2032.5|2027.9|2029.3|2022|17
1770295280000|2026-02-05 12:41:20|2031.2|2023.2|2032.7|2024.7|2033.2|2025.2|2031.2|2023.2|0
1770295290000|2026-02-05 12:41:30|2032.6|2024.6|2031.2|2023.2|2032.6|2027.8|2028|2022.8|3
1770295300000|2026-02-05 12:41:40|2031.4|2023.4|2026.4|2024.9|2031.5|2025.8|2026.4|2021.7|1
1770295310000|2026-02-05 12:41:50|2029.8|2021.8|2030.2|2022.2|2032|2026|2026.8|2021.8|5
1770295320000|2026-02-05 12:42:00|2030.4|2022.4|2031.4|2023.4|2031.4|2025.9|2027.2|2022.1|2
1770295330000|2026-02-05 12:42:10|2028.1|2026.6|2026.4|2024.9|2031.5|2026.7|2026.3|2021.7|4
1770295340000|2026-02-05 12:42:20|2026.2|2024.7|2026.8|2018.8|2027.6|2024.7|2025.9|2017.9|5
1770295350000|2026-02-05 12:42:30|2026.6|2018.6|2026.6|2018.6|2028.2|2022|2023.5|2018.4|1
1770295360000|2026-02-05 12:42:40|2023.6|2022.1|2026.1|2018.1|2027.8|2022.7|2023.6|2018.1|2
1770295370000|2026-02-05 12:42:50|2023.1|2021.6|2025.9|2017.9|2026.2|2021.7|2023|2017.9|0
1770295380000|2026-02-05 12:43:00|2025.8|2017.8|2027|2019|2027|2021.1|2022.3|2017.8|4
1770295390000|2026-02-05 12:43:10|2026.2|2018.2|2023|2021.5|2026.2|2021.5|2022.5|2017.9|3
1770295400000|2026-02-05 12:43:20|2025.9|2017.9|2021.8|2013.8|2026|2021.5|2019.7|2013.8|12
1770295410000|2026-02-05 12:43:30|2021.6|2013.6|2017|2015.5|2023.3|2018.4|2017|2012.4|19
1770295420000|2026-02-05 12:43:40|2016.9|2015.4|2015.1|2013.6|2020.1|2015.5|2015|2010.3|5
1770295430000|2026-02-05 12:43:50|2018.3|2010.3|2017.1|2015.6|2020.4|2016.2|2014.8|2010.3|6
1770295440000|2026-02-05 12:44:00|2019.7|2011.7|2015.8|2014.3|2019.9|2014.7|2015.2|2010.3|8
1770295450000|2026-02-05 12:44:10|2019.4|2011.4|2020.1|2012.1|2020.2|2016.3|2015.9|2011.3|9
1770295460000|2026-02-05 12:44:20|2020.2|2012.2|2020.5|2012.5|2020.5|2015.7|2016.5|2010.8|5
1770295470000|2026-02-05 12:44:30|2018.9|2010.9|2017.8|2009.8|2019.1|2013.8|2014.2|2009.4|9
1770295480000|2026-02-05 12:44:40|2014.7|2013.2|2019.5|2011.5|2019.5|2013.2|2014.6|2009.6|3
1770295490000|2026-02-05 12:44:50|2019.6|2011.6|2018.4|2010.4|2020.6|2015.3|2016.7|2009.9|8
1770295500000|2026-02-05 12:45:00|2015|2013.5|2017.1|2015.6|2020.3|2015.6|2015|2010.6|4
1770295510000|2026-02-05 12:45:10|2017.2|2015.7|2017.3|2015.8|2017.3|2015.8|2017.2|2015.7|10
1770295520000|2026-02-05 12:45:20|2017.4|2015.9|2019.5|2011.5|2019.7|2015.9|2015.5|2010.9|15
1770295530000|2026-02-05 12:45:30|2016.3|2014.8|2020|2012|2020.6|2015.9|2016.1|2011.5|3
1770295540000|2026-02-05 12:45:40|2019.9|2011.9|2020.2|2012.2|2020.2|2014.6|2015.1|2010.4|5
1770295550000|2026-02-05 12:45:50|2019.9|2011.9|2018.6|2010.6|2019.9|2014.4|2015.3|2010.4|0
1770295560000|2026-02-05 12:46:00|2018.5|2010.5|2024.8|2016.8|2025.3|2020.5|2015.3|2010.4|33
1770295570000|2026-02-05 12:46:10|2021.1|2019.6|2030.4|2022.4|2030.4|2025.7|2021.1|2018.9|10
1770295580000|2026-02-05 12:46:20|2030.3|2022.3|2032.2|2024.2|2032.2|2027.3|2028.8|2022.2|4
1770295590000|2026-02-05 12:46:30|2031.7|2023.7|2035.7|2027.7|2035.9|2030.6|2030.1|2022.8|3
1770295600000|2026-02-05 12:46:40|2035.8|2027.8|2038.3|2030.3|2038.3|2031.3|2032.3|2027.7|5
1770295610000|2026-02-05 12:46:50|2035|2033.5|2037.5|2029.5|2038.1|2033.5|2035|2028.8|0
1770295620000|2026-02-05 12:47:00|2037.4|2029.4|2037.2|2029.2|2038.3|2032.7|2034.2|2029.2|3
1770295630000|2026-02-05 12:47:10|2037.3|2029.3|2035.9|2034.4|2039.1|2034.4|2035.9|2029.3|1
1770295640000|2026-02-05 12:47:20|2039.1|2031.1|2034.6|2026.6|2039.1|2031.1|2034.3|2026.3|20
1770295650000|2026-02-05 12:47:30|2031.4|2029.9|2033.2|2025.2|2036.3|2031.5|2031.4|2025.1|5
1770295660000|2026-02-05 12:47:40|2033.1|2025.1|2033.9|2025.9|2035.4|2027.4|2033.1|2025.1|1
1770295670000|2026-02-05 12:47:50|2034|2026|2032.9|2024.9|2034.2|2028.9|2030.4|2024.8|1
1770295680000|2026-02-05 12:48:00|2032.8|2024.8|2032.6|2024.6|2034.6|2026.6|2031.5|2023.5|3
1770295690000|2026-02-05 12:48:10|2032.7|2024.7|2029|2021|2032.7|2024.7|2028.9|2020.9|2
1770295700000|2026-02-05 12:48:20|2028.7|2020.7|2028.8|2020.8|2029.7|2025.3|2026.8|2020.6|2
1770295710000|2026-02-05 12:48:30|2029|2021|2027.1|2019.1|2029|2024.1|2025.4|2019.1|4
1770295720000|2026-02-05 12:48:40|2026.7|2018.7|2028.5|2020.5|2028.8|2020.8|2026.7|2018.7|10
1770295730000|2026-02-05 12:48:50|2028.9|2020.9|2028.9|2020.9|2030.1|2024.5|2026|2020.5|1
1770295740000|2026-02-05 12:49:00|2029.3|2021.3|2028.6|2020.6|2029.5|2021.5|2027.5|2019.5|1
1770295750000|2026-02-05 12:49:10|2028.8|2020.8|2031.2|2023.2|2031.6|2023.6|2028.8|2020.8|1
1770295760000|2026-02-05 12:49:20|2031.1|2023.1|2032.5|2024.5|2032.7|2024.7|2029.5|2021.5|2
1770295770000|2026-02-05 12:49:30|2032.4|2024.4|2033.2|2025.2|2033.3|2029.3|2029.1|2024.4|7
1770295780000|2026-02-05 12:49:40|2033.3|2025.3|2033.2|2025.2|2034.1|2028.2|2029.7|2025|1
1770295790000|2026-02-05 12:49:50|2033.1|2025.1|2032.6|2024.6|2034.2|2026.2|2032.6|2024.6|1
1770295800000|2026-02-05 12:50:00|2032.7|2024.7|2033.2|2025.2|2033.7|2029|2030.5|2024.7|2
1770295810000|2026-02-05 12:50:10|2033.4|2025.4|2033.7|2025.7|2034.8|2028.5|2030|2025.2|2
1770295820000|2026-02-05 12:50:20|2033.6|2025.6|2031.7|2023.7|2033.8|2027.8|2029.2|2023|3
1770295830000|2026-02-05 12:50:30|2031.8|2023.8|2032.7|2024.7|2032.7|2024.7|2031.8|2023.8|0
1770295840000|2026-02-05 12:50:40|2032.6|2024.6|2026.5|2025|2032.8|2025|2026.5|2021.9|2
1770295850000|2026-02-05 12:50:50|2030.2|2022.2|2033.6|2025.6|2034.4|2028.4|2029.8|2022.1|9
1770295860000|2026-02-05 12:51:00|2033.9|2025.9|2034.6|2026.6|2034.8|2026.8|2033.9|2025.9|0
1770295870000|2026-02-05 12:51:10|2034.9|2026.9|2037.2|2029.2|2037.4|2029.4|2034.9|2026.9|2
1770295880000|2026-02-05 12:51:20|2037.1|2029.1|2037.2|2029.2|2037.4|2029.4|2037|2029|2
1770295890000|2026-02-05 12:51:30|2037.3|2029.3|2034.5|2026.5|2037.4|2033.5|2033.6|2026.5|6
1770295900000|2026-02-05 12:51:40|2034.8|2026.8|2034.2|2026.2|2034.9|2026.9|2034.1|2026.1|0
1770295910000|2026-02-05 12:51:50|2034.1|2026.1|2035.6|2027.6|2036.1|2030.3|2030.2|2025.3|5
1770295920000|2026-02-05 12:52:00|2035.9|2027.9|2037.5|2029.5|2037.5|2029.5|2035.9|2027.9|0
1770295930000|2026-02-05 12:52:10|2037.3|2029.3|2036.5|2028.5|2037.3|2029.3|2035.5|2027.5|2
1770295940000|2026-02-05 12:52:20|2036.4|2028.4|2035.3|2027.3|2036.5|2028.5|2035.1|2027.1|0
1770295950000|2026-02-05 12:52:30|2035.2|2027.2|2037|2029|2037|2029|2035.2|2027.2|5
1770295960000|2026-02-05 12:52:40|2037.3|2029.3|2037.2|2029.2|2037.5|2032.8|2034.3|2029.2|1
1770295970000|2026-02-05 12:52:50|2037.3|2029.3|2034.1|2032.6|2037.3|2032.6|2034|2029|1
1770295980000|2026-02-05 12:53:00|2034|2032.5|2037.5|2029.5|2037.5|2033|2033.8|2029.4|4
1770295990000|2026-02-05 12:53:10|2034.4|2032.9|2040.3|2032.3|2040.7|2035.4|2034.4|2029.4|2
1770296000000|2026-02-05 12:53:20|2040.2|2032.2|2040|2032|2041.5|2035.9|2037.3|2031.5|9
1770296010000|2026-02-05 12:53:30|2039.9|2031.9|2039.8|2031.8|2040|2032|2038.3|2030.3|1
1770296020000|2026-02-05 12:53:40|2039.7|2031.7|2039.4|2031.4|2040.1|2032.1|2038.9|2030.9|1
1770296030000|2026-02-05 12:53:50|2039|2031|2042.2|2034.2|2042.3|2034.3|2039|2031|2
1770296040000|2026-02-05 12:54:00|2042.3|2034.3|2040.2|2032.2|2042.5|2034.5|2039.7|2031.7|5
1770296050000|2026-02-05 12:54:10|2040.1|2032.1|2038.5|2030.5|2040.1|2032.1|2038.3|2030.3|1
1770296060000|2026-02-05 12:54:20|2038.7|2030.7|2039.3|2031.3|2039.4|2031.4|2038.7|2030.7|0
1770296070000|2026-02-05 12:54:30|2039.2|2031.2|2039.7|2031.7|2039.7|2031.7|2038.9|2030.9|0
1770296080000|2026-02-05 12:54:40|2039.8|2031.8|2039.9|2031.9|2039.9|2034.8|2036.2|2031.6|2
1770296090000|2026-02-05 12:54:50|2036.7|2035.2|2038.7|2030.7|2039|2035.2|2036.7|2030.4|3
1770296100000|2026-02-05 12:55:00|2038.6|2030.6|2037.6|2029.6|2038.8|2033.6|2035.1|2029.4|3
1770296110000|2026-02-05 12:55:10|2037.4|2029.4|2038.1|2030.1|2038.5|2030.5|2037.4|2029.4|1
1770296120000|2026-02-05 12:55:20|2038|2030|2037.6|2029.6|2038.5|2032.7|2034|2029.3|5
1770296130000|2026-02-05 12:55:30|2037.8|2029.8|2035.4|2027.4|2037.8|2032.7|2033.9|2027.3|3
1770296140000|2026-02-05 12:55:40|2032.4|2030.9|2035.3|2027.3|2037.1|2030.9|2031.5|2026.8|7
1770296150000|2026-02-05 12:55:50|2034.9|2026.9|2033.1|2025.1|2035.1|2029.8|2031.1|2024.7|7
1770296160000|2026-02-05 12:56:00|2033.2|2025.2|2034.6|2026.6|2035.5|2027.5|2033.2|2025.2|2
1770296170000|2026-02-05 12:56:10|2034.8|2026.8|2034.3|2026.3|2034.9|2026.9|2033.6|2025.6|1
1770296180000|2026-02-05 12:56:20|2034.2|2026.2|2037.8|2029.8|2038|2030|2034.2|2026.2|2
1770296190000|2026-02-05 12:56:30|2038|2030|2036.9|2028.9|2038.1|2033.3|2034.4|2028.4|1
1770296200000|2026-02-05 12:56:40|2037.1|2029.1|2035.8|2027.8|2037.7|2029.7|2035.8|2027.8|0
1770296210000|2026-02-05 12:56:50|2036|2028|2035.1|2027.1|2036.4|2028.4|2034.9|2026.9|1
1770296220000|2026-02-05 12:57:00|2035|2027|2032.2|2024.2|2035.1|2027.3|2028.5|2024|6
1770296230000|2026-02-05 12:57:10|2032.3|2024.3|2032.4|2024.4|2032.8|2024.8|2032.2|2024.2|0
1770296240000|2026-02-05 12:57:20|2032.5|2024.5|2032.1|2024.1|2032.5|2024.5|2032.1|2024.1|0
1770296250000|2026-02-05 12:57:30|2028.5|2027|2032.7|2024.7|2032.8|2027.2|2028.5|2024|2
1770296260000|2026-02-05 12:57:40|2032.8|2024.8|2034.8|2026.8|2034.8|2026.8|2032.7|2024.7|0
1770296270000|2026-02-05 12:57:50|2034.6|2026.6|2033.9|2025.9|2035.7|2027.7|2033.7|2025.7|3
1770296280000|2026-02-05 12:58:00|2034|2026|2033|2025|2034|2026|2032.6|2024.6|3
1770296290000|2026-02-05 12:58:10|2032.9|2024.9|2033.5|2025.5|2033.9|2025.9|2032.7|2024.7|0
1770296300000|2026-02-05 12:58:20|2033.4|2025.4|2033|2025|2033.4|2027.8|2029.3|2024.4|1
1770296310000|2026-02-05 12:58:30|2032.8|2024.8|2035|2027|2035.3|2027.3|2032.8|2024.8|2
1770296320000|2026-02-05 12:58:40|2034.9|2026.9|2033.5|2025.5|2034.9|2029.9|2030.9|2025.5|1
1770296330000|2026-02-05 12:58:50|2034|2026|2032.2|2030.7|2035.6|2030.9|2031.5|2025.6|3
1770296340000|2026-02-05 12:59:00|2035.5|2027.5|2025.5|2017.5|2035.5|2028|2025.4|2017.4|10
1770296350000|2026-02-05 12:59:10|2025.2|2017.2|2025.6|2017.6|2027|2019|2024.7|2016.7|1
1770296360000|2026-02-05 12:59:20|2025.2|2017.2|2019.8|2011.8|2025.2|2017.2|2019.8|2011.8|3
1770296370000|2026-02-05 12:59:30|2020|2012|2019.5|2011.5|2020.8|2012.8|2019.1|2011.1|6
1770296380000|2026-02-05 12:59:40|2019.6|2011.6|2022.2|2014.2|2022.3|2015.3|2015.6|2011.2|7
1770296390000|2026-02-05 12:59:50|2024.3|2016.3|2027.3|2019.3|2027.8|2019.8|2024|2016|2
1770296400000|2026-02-05 13:00:00|2027.4|2019.4|2025.3|2023.8|2030.9|2024.8|2024.7|2017.7|25
1770296410000|2026-02-05 13:00:10|2028.6|2020.6|2033.5|2025.5|2034.4|2026.4|2024.6|2020.5|25
1770296420000|2026-02-05 13:00:20|2032.5|2024.5|2024.9|2016.9|2032.7|2024.7|2024.7|2016.7|10
1770296430000|2026-02-05 13:00:30|2024.6|2016.6|2025.3|2017.3|2026.5|2018.5|2024|2016|3
1770296440000|2026-02-05 13:00:40|2025.2|2017.2|2027.2|2019.2|2028.9|2020.9|2025.2|2017.2|7
1770296450000|2026-02-05 13:00:50|2027.3|2019.3|2030.5|2022.5|2031.1|2023.1|2026.9|2018.9|5
1770296460000|2026-02-05 13:01:00|2030.6|2022.6|2028|2020|2031.2|2023.2|2027.6|2019.6|5
1770296470000|2026-02-05 13:01:10|2027.7|2019.7|2030.4|2022.4|2030.5|2022.5|2027.5|2019.5|4
1770296480000|2026-02-05 13:01:20|2030.3|2022.3|2026|2018|2030.3|2022.3|2025.8|2017.8|2
1770296490000|2026-02-05 13:01:30|2025.8|2017.8|2024.9|2016.9|2027.3|2019.9|2021.4|2016.9|10
1770296500000|2026-02-05 13:01:40|2022.4|2014.4|2022.6|2014.6|2024.5|2016.5|2021.7|2013.7|14
1770296510000|2026-02-05 13:01:50|2018.6|2017.1|2023.6|2015.6|2023.7|2017.1|2018.4|2013.2|4
1770296520000|2026-02-05 13:02:00|2023.7|2015.7|2024.4|2016.4|2026.3|2018.3|2022.1|2014.1|7
1770296530000|2026-02-05 13:02:10|2024.6|2016.6|2026.2|2018.2|2026.4|2018.4|2024.3|2016.3|0
1770296540000|2026-02-05 13:02:20|2026.3|2018.3|2030.4|2022.4|2030.4|2022.4|2025.2|2017.2|6
1770296550000|2026-02-05 13:02:30|2030.1|2022.1|2026.6|2018.6|2030.1|2022.1|2024|2016|8
1770296560000|2026-02-05 13:02:40|2026.4|2018.4|2020.8|2012.8|2026.4|2018.4|2020.8|2012.8|2
1770296570000|2026-02-05 13:02:50|2021|2013|2021.3|2013.3|2021.5|2016.3|2017.8|2012.8|1
1770296580000|2026-02-05 13:03:00|2021|2013|2026|2018|2026.1|2018.1|2021|2013|4
1770296590000|2026-02-05 13:03:10|2026.9|2018.9|2026.6|2018.6|2028.8|2021.9|2023.4|2017.8|2
1770296600000|2026-02-05 13:03:20|2026.8|2018.8|2029|2021|2029|2021|2025.9|2017.9|5
1770296610000|2026-02-05 13:03:30|2029.1|2021.1|2026.8|2018.8|2030.3|2022.3|2025.9|2017.9|1
1770296620000|2026-02-05 13:03:40|2027.4|2019.4|2028.1|2020.1|2029|2021|2026.7|2018.7|3
1770296630000|2026-02-05 13:03:50|2028|2020|2024.4|2016.4|2028|2020|2024.1|2016.1|0
1770296640000|2026-02-05 13:04:00|2024.6|2016.6|2024|2016|2027|2019|2021.8|2013.8|7
1770296650000|2026-02-05 13:04:10|2023.8|2015.8|2026.8|2018.8|2026.8|2018.8|2023.5|2015.5|2
1770296660000|2026-02-05 13:04:20|2026.7|2018.7|2026.7|2018.7|2030.3|2023|2024.5|2017.2|8
1770296670000|2026-02-05 13:04:30|2026.2|2018.2|2023.6|2015.6|2027.6|2021.4|2021.6|2015.3|9
1770296680000|2026-02-05 13:04:40|2024.3|2016.3|2026|2018|2026.1|2018.1|2023.9|2015.9|3
1770296690000|2026-02-05 13:04:50|2026.1|2018.1|2029.5|2021.5|2030.4|2022.4|2026.1|2018.1|1
1770296700000|2026-02-05 13:05:00|2027.6|2019.6|2031.4|2023.4|2032.1|2024.1|2027.6|2019.6|4
1770296710000|2026-02-05 13:05:10|2031.1|2023.1|2028.3|2020.3|2031.1|2023.1|2027.4|2019.4|1
1770296720000|2026-02-05 13:05:20|2029|2021|2031.3|2023.3|2031.5|2023.5|2028.3|2020.3|1
1770296730000|2026-02-05 13:05:30|2031.2|2023.2|2034.5|2026.5|2034.6|2026.6|2030.9|2022.9|7
1770296740000|2026-02-05 13:05:40|2034.8|2026.8|2033.3|2025.3|2035|2027|2032.7|2024.7|3
1770296750000|2026-02-05 13:05:50|2033.2|2025.2|2030.1|2022.1|2033.2|2025.2|2029.6|2021.6|2
1770296760000|2026-02-05 13:06:00|2030.7|2022.7|2028.4|2020.4|2033.3|2025.3|2028.4|2020.4|4
1770296770000|2026-02-05 13:06:10|2028.5|2020.5|2030.2|2022.2|2030.4|2022.4|2028.4|2020.4|1
1770296780000|2026-02-05 13:06:20|2030.4|2022.4|2030.8|2022.8|2031.1|2023.1|2030.4|2022.4|2
1770296790000|2026-02-05 13:06:30|2030.9|2022.9|2026.8|2018.8|2031.4|2023.4|2026.8|2018.8|5
1770296800000|2026-02-05 13:06:40|2027.1|2019.1|2026.2|2018.2|2027.1|2019.1|2024.6|2016.6|6
1770296810000|2026-02-05 13:06:50|2026.3|2018.3|2028.8|2020.8|2028.8|2020.8|2025.4|2017.4|5
1770296820000|2026-02-05 13:07:00|2029.3|2021.3|2031.4|2023.4|2031.4|2023.4|2027.9|2019.9|4
1770296830000|2026-02-05 13:07:10|2031.5|2023.5|2031.4|2023.4|2031.9|2023.9|2029.6|2021.6|5
1770296840000|2026-02-05 13:07:20|2032.2|2024.2|2037.1|2029.1|2038.6|2030.6|2031.5|2023.5|8
1770296850000|2026-02-05 13:07:30|2036.8|2028.8|2039|2031|2039|2034.6|2034.8|2028.8|10
1770296860000|2026-02-05 13:07:40|2039.1|2031.1|2036|2034.5|2039.2|2034.5|2036|2029.5|1
1770296870000|2026-02-05 13:07:50|2038.8|2030.8|2042|2034|2043.5|2035.5|2036|2028.9|13
1770296880000|2026-02-05 13:08:00|2042.1|2034.1|2036.4|2028.4|2042.3|2034.3|2036.2|2028.2|3
1770296890000|2026-02-05 13:08:10|2036.6|2028.6|2041|2033|2041.2|2033.2|2036.6|2028.6|0
1770296900000|2026-02-05 13:08:20|2040.9|2032.9|2042.9|2034.9|2042.9|2034.9|2040.6|2032.6|3
1770296910000|2026-02-05 13:08:30|2043|2035|2042.8|2034.8|2043|2037.5|2039|2034.3|2
1770296920000|2026-02-05 13:08:40|2042.7|2034.7|2042.1|2034.1|2045.7|2037.7|2042.1|2034.1|4
1770296930000|2026-02-05 13:08:50|2041.9|2033.9|2042.6|2034.6|2043.2|2035.2|2041.9|2033.9|0
1770296940000|2026-02-05 13:09:00|2042.5|2034.5|2038.8|2030.8|2042.5|2035.2|2036.7|2030.8|1
1770296950000|2026-02-05 13:09:10|2037.9|2029.9|2037.8|2029.8|2038.1|2030.1|2037.6|2029.6|0
1770296960000|2026-02-05 13:09:20|2037.7|2029.7|2039|2031|2039|2031|2037.7|2029.7|0
1770296970000|2026-02-05 13:09:30|2039.5|2031.5|2040|2032|2040|2032|2039.5|2031.5|12
1770296980000|2026-02-05 13:09:40|2041.2|2033.2|2042.8|2034.8|2042.9|2034.9|2041.2|2033.2|8
1770296990000|2026-02-05 13:09:50|2043.2|2035.2|2043.1|2035.1|2043.2|2035.2|2042.7|2034.7|0
1770297000000|2026-02-05 13:10:00|2043.2|2035.2|2045.4|2037.4|2045.6|2037.6|2042.7|2034.7|20
1770297010000|2026-02-05 13:10:10|2045.5|2037.5|2045.3|2037.3|2045.5|2041.6|2043.1|2037.2|2
1770297020000|2026-02-05 13:10:20|2045.1|2037.1|2047.9|2039.9|2047.9|2039.9|2045.1|2037.1|15
1770297030000|2026-02-05 13:10:30|2048|2040|2046.6|2038.6|2051.6|2043.6|2046.6|2038.6|11
1770297040000|2026-02-05 13:10:40|2046.3|2038.3|2044.3|2036.3|2046.5|2038.5|2044.2|2036.2|0
1770297050000|2026-02-05 13:10:50|2044.2|2036.2|2046.8|2038.8|2047|2039|2044.2|2036.2|1
1770297060000|2026-02-05 13:11:00|2046.7|2038.7|2048.8|2040.8|2048.9|2040.9|2046.7|2038.7|3
1770297070000|2026-02-05 13:11:10|2051|2043|2050.9|2042.9|2051|2043|2050.8|2042.8|1
1770297080000|2026-02-05 13:11:20|2050.6|2042.6|2048.8|2040.8|2051|2043|2048.8|2040.8|3
1770297090000|2026-02-05 13:11:30|2049.1|2041.1|2048.5|2040.5|2049.1|2041.1|2047.1|2039.1|2
1770297100000|2026-02-05 13:11:40|2048.6|2040.6|2046.8|2038.8|2048.6|2040.6|2046.8|2038.8|0
1770297110000|2026-02-05 13:11:50|2046.9|2038.9|2045.9|2037.9|2048.6|2040.6|2045.9|2037.9|5
1770297120000|2026-02-05 13:12:00|2046.2|2038.2|2047.3|2039.3|2047.6|2039.6|2046.2|2038.2|0
1770297130000|2026-02-05 13:12:10|2047.2|2039.2|2042.3|2034.3|2047.2|2039.2|2042.3|2034.3|3
1770297140000|2026-02-05 13:12:20|2039.8|2031.8|2037.8|2029.8|2039.8|2031.8|2037.4|2029.4|21
1770297150000|2026-02-05 13:12:30|2037.9|2029.9|2039.6|2031.6|2041.2|2033.2|2037.9|2029.9|7
1770297160000|2026-02-05 13:12:40|2039.4|2031.4|2040.9|2032.9|2041.1|2033.1|2038.8|2030.8|3
1770297170000|2026-02-05 13:12:50|2039.9|2031.9|2040.6|2032.6|2042.7|2034.7|2038.8|2030.8|2
1770297180000|2026-02-05 13:13:00|2040.2|2032.2|2038.8|2030.8|2040.2|2032.2|2038.3|2030.3|1
1770297190000|2026-02-05 13:13:10|2038.7|2030.7|2038.6|2030.6|2038.8|2030.8|2038.6|2030.6|1
1770297200000|2026-02-05 13:13:20|2038.7|2030.7|2040.5|2032.5|2040.5|2032.5|2038.7|2030.7|0
1770297210000|2026-02-05 13:13:30|2039.6|2031.6|2038.6|2030.6|2040|2033.2|2034.7|2029.6|5
1770297220000|2026-02-05 13:13:40|2038.5|2030.5|2038.5|2030.5|2038.6|2030.6|2038.5|2030.5|0
1770297230000|2026-02-05 13:13:50|2039.4|2031.4|2035.6|2027.6|2040.1|2032.1|2035.4|2027.4|3
1770297240000|2026-02-05 13:14:00|2035.7|2027.7|2034.5|2026.5|2037.2|2029.2|2034.5|2026.5|2
1770297250000|2026-02-05 13:14:10|2034.4|2026.4|2033.9|2025.9|2034.4|2026.4|2033.3|2025.3|1
1770297260000|2026-02-05 13:14:20|2034|2026|2034.2|2026.2|2034.5|2026.5|2033.9|2025.9|1
1770297270000|2026-02-05 13:14:30|2034.3|2026.3|2034.4|2026.4|2034.6|2026.6|2032.7|2024.7|10
1770297280000|2026-02-05 13:14:40|2034.5|2026.5|2033.8|2025.8|2034.5|2026.5|2033.8|2025.8|1
1770297290000|2026-02-05 13:14:50|2033.5|2025.5|2033.4|2025.4|2033.7|2025.7|2033.4|2025.4|0
1770297300000|2026-02-05 13:15:00|2031.9|2023.9|2034.7|2026.7|2034.7|2026.7|2031.9|2023.9|1
1770297310000|2026-02-05 13:15:10|2034.5|2026.5|2035.1|2027.1|2035.2|2027.2|2034.5|2026.5|11
1770297320000|2026-02-05 13:15:20|2035.2|2027.2|2035.2|2027.2|2035.2|2027.2|2035.1|2027.1|2
1770297330000|2026-02-05 13:15:30|2035.1|2027.1|2038.7|2030.7|2038.7|2030.7|2035|2027|7
1770297340000|2026-02-05 13:15:40|2038.8|2030.8|2045.9|2037.9|2045.9|2037.9|2038.8|2030.8|7
1770297350000|2026-02-05 13:15:50|2046|2038|2045.4|2037.4|2046.2|2038.2|2044.8|2036.8|3
1770297360000|2026-02-05 13:16:00|2045.3|2037.3|2044.4|2036.4|2047.4|2039.4|2044.4|2036.4|4
1770297370000|2026-02-05 13:16:10|2044.2|2036.2|2048.3|2040.3|2048.5|2040.5|2044.2|2036.2|3
1770297380000|2026-02-05 13:16:20|2048.1|2040.1|2046.7|2038.7|2048.1|2040.1|2044.5|2036.5|3
1770297390000|2026-02-05 13:16:30|2046.5|2038.5|2046.2|2038.2|2046.8|2038.8|2046|2038|0
1770297400000|2026-02-05 13:16:40|2046.1|2038.1|2045.1|2037.1|2046.2|2038.2|2045.1|2037.1|0
1770297410000|2026-02-05 13:16:50|2045.3|2037.3|2045.7|2037.7|2046.9|2038.9|2045.3|2037.3|1
1770297420000|2026-02-05 13:17:00|2045.9|2037.9|2043.3|2041.8|2047.3|2041.8|2043.3|2037.8|1
1770297430000|2026-02-05 13:17:10|2047.3|2039.3|2046.1|2038.1|2048|2040|2045.3|2037.3|4
1770297440000|2026-02-05 13:17:20|2046.2|2038.2|2045.7|2037.7|2046.2|2038.2|2045.7|2037.7|0
1770297450000|2026-02-05 13:17:30|2045.8|2037.8|2042.8|2034.8|2046.2|2038.2|2042.5|2034.5|4
1770297460000|2026-02-05 13:17:40|2042.7|2034.7|2041.3|2033.3|2043.7|2035.7|2041.1|2033.1|1
1770297470000|2026-02-05 13:17:50|2041.5|2033.5|2039.8|2031.8|2042.7|2034.7|2039.7|2031.7|2
1770297480000|2026-02-05 13:18:00|2039.7|2031.7|2041.8|2033.8|2041.9|2036.1|2037.6|2031.7|2
1770297490000|2026-02-05 13:18:10|2041.7|2033.7|2041|2033|2041.7|2033.7|2040|2032|3
1770297500000|2026-02-05 13:18:20|2040.9|2032.9|2041.8|2033.8|2041.8|2033.8|2040.9|2032.9|0
1770297510000|2026-02-05 13:18:30|2041.9|2033.9|2044.1|2036.1|2044.3|2036.3|2041.8|2033.8|1
1770297520000|2026-02-05 13:18:40|2044|2036|2046.3|2038.3|2046.4|2038.4|2044|2036|2
1770297530000|2026-02-05 13:18:50|2046.4|2038.4|2047.5|2039.5|2047.5|2039.5|2045.6|2037.6|0
1770297540000|2026-02-05 13:19:00|2047.2|2039.2|2046|2038|2047.7|2039.7|2044.5|2036.5|5
1770297550000|2026-02-05 13:19:10|2045.9|2037.9|2042|2034|2045.9|2037.9|2041.7|2033.7|0
1770297560000|2026-02-05 13:19:20|2041.8|2033.8|2040.1|2032.1|2042.8|2034.8|2040.1|2032.1|1
1770297570000|2026-02-05 13:19:30|2040.2|2032.2|2040|2032|2040.6|2032.6|2039.7|2031.7|0
1770297580000|2026-02-05 13:19:40|2039.6|2031.6|2038.9|2030.9|2040.7|2032.7|2038.2|2030.2|0
1770297590000|2026-02-05 13:19:50|2039|2031|2038.5|2030.5|2039.1|2031.1|2038|2030|2
1770297600000|2026-02-05 13:20:00|2036.8|2028.8|2036.5|2028.5|2039.6|2031.6|2036.5|2028.5|7
1770297610000|2026-02-05 13:20:10|2036.4|2028.4|2035.1|2027.1|2037.8|2029.8|2035.1|2027.1|3
1770297620000|2026-02-05 13:20:20|2035.2|2027.2|2036.8|2028.8|2036.8|2030.9|2032.4|2026.5|1
1770297630000|2026-02-05 13:20:30|2037|2029|2043|2035|2043|2035|2037|2029|2
1770297640000|2026-02-05 13:20:40|2042.9|2034.9|2043.3|2035.3|2044.6|2036.6|2042.4|2034.4|1
1770297650000|2026-02-05 13:20:50|2042.5|2034.5|2038.9|2030.9|2042.7|2034.7|2038.9|2030.9|2
1770297660000|2026-02-05 13:21:00|2039|2031|2041|2033|2041.5|2036.4|2037.9|2031|2
1770297670000|2026-02-05 13:21:10|2040.9|2032.9|2039.4|2031.4|2042.3|2036.4|2037.9|2031.3|3
1770297680000|2026-02-05 13:21:20|2039.1|2031.1|2039.6|2031.6|2040.3|2032.3|2038.2|2030.2|6
1770297690000|2026-02-05 13:21:30|2038.7|2030.7|2040.9|2032.9|2040.9|2032.9|2038.7|2030.7|2
1770297700000|2026-02-05 13:21:40|2040.7|2032.7|2041.7|2033.7|2041.7|2033.7|2040.2|2032.2|0
1770297710000|2026-02-05 13:21:50|2041.4|2033.4|2042.5|2034.5|2042.9|2034.9|2041.4|2033.4|1
1770297720000|2026-02-05 13:22:00|2042.4|2034.4|2042.9|2034.9|2042.9|2034.9|2042.4|2034.4|1
1770297730000|2026-02-05 13:22:10|2044.3|2036.3|2045.2|2037.2|2047.2|2039.2|2043.2|2035.2|7
1770297740000|2026-02-05 13:22:20|2045.3|2037.3|2043.9|2035.9|2045.3|2037.3|2043|2035|6
1770297750000|2026-02-05 13:22:30|2043.8|2035.8|2043.1|2035.1|2043.8|2035.8|2043.1|2035.1|0
1770297760000|2026-02-05 13:22:40|2042.9|2034.9|2041.4|2033.4|2042.9|2037.9|2039.4|2033|1
1770297770000|2026-02-05 13:22:50|2041.2|2033.2|2041.4|2033.4|2043|2035|2041.2|2033.2|4
1770297780000|2026-02-05 13:23:00|2041.6|2033.6|2044.4|2036.4|2045.3|2037.3|2041.6|2033.6|2
1770297790000|2026-02-05 13:23:10|2044.5|2036.5|2050.5|2042.5|2051|2043|2044.5|2036.5|8
1770297800000|2026-02-05 13:23:20|2050.7|2042.7|2049.1|2041.1|2052.1|2044.1|2048.8|2040.8|2
1770297810000|2026-02-05 13:23:30|2048.9|2040.9|2049.7|2041.7|2049.7|2041.7|2047.6|2039.6|1
1770297820000|2026-02-05 13:23:40|2049.8|2041.8|2050.5|2042.5|2052.4|2044.4|2049.7|2041.7|3
1770297830000|2026-02-05 13:23:50|2050.6|2042.6|2050.4|2042.4|2051|2043|2049.5|2041.5|3
1770297840000|2026-02-05 13:24:00|2049.9|2041.9|2052.5|2044.5|2052.5|2047.5|2049|2041.9|2
1770297850000|2026-02-05 13:24:10|2049.8|2041.8|2053.3|2045.3|2053.6|2045.6|2049.8|2041.8|9
1770297860000|2026-02-05 13:24:20|2053.6|2045.6|2052|2044|2053.6|2045.6|2051|2043|8
1770297870000|2026-02-05 13:24:30|2051.7|2043.7|2053.5|2045.5|2053.8|2048.3|2049.8|2042.6|5
1770297880000|2026-02-05 13:24:40|2053.3|2045.3|2051.7|2043.7|2053.8|2045.8|2051.2|2043.2|9
1770297890000|2026-02-05 13:24:50|2052|2044|2052.5|2044.5|2052.9|2044.9|2051.7|2043.7|1
1770297900000|2026-02-05 13:25:00|2053.8|2045.8|2052.3|2044.3|2054.4|2046.4|2052.3|2044.3|7
1770297910000|2026-02-05 13:25:10|2052.4|2044.4|2048.4|2040.4|2052.4|2047.4|2046.6|2040.4|6
1770297920000|2026-02-05 13:25:20|2048.5|2040.5|2047|2039|2048.5|2040.5|2041.9|2037.3|8
1770297930000|2026-02-05 13:25:30|2047.1|2039.1|2048.4|2040.4|2049.2|2041.2|2047|2039|5
1770297940000|2026-02-05 13:25:40|2048.7|2040.7|2049.7|2041.7|2049.7|2041.7|2048.5|2040.5|2
1770297950000|2026-02-05 13:25:50|2049.6|2041.6|2050.8|2042.8|2050.9|2042.9|2049.6|2041.6|2
1770297960000|2026-02-05 13:26:00|2050.9|2042.9|2047.6|2039.6|2050.9|2042.9|2047.6|2039.6|6
1770297970000|2026-02-05 13:26:10|2047.9|2039.9|2048.2|2040.2|2048.2|2040.2|2047.3|2039.3|0
1770297980000|2026-02-05 13:26:20|2049.6|2041.6|2046.1|2038.1|2050.6|2042.6|2045.6|2037.6|9
1770297990000|2026-02-05 13:26:30|2046|2038|2047.4|2039.4|2047.6|2039.6|2045.8|2037.8|1
1770298000000|2026-02-05 13:26:40|2047.7|2039.7|2048.6|2040.6|2049.5|2041.5|2047.7|2039.7|0
1770298010000|2026-02-05 13:26:50|2048.9|2040.9|2050.1|2042.1|2050.1|2042.1|2048.4|2040.4|5
1770298020000|2026-02-05 13:27:00|2050.2|2042.2|2052.1|2044.1|2053.5|2045.5|2050.2|2042.2|6
1770298030000|2026-02-05 13:27:10|2052.7|2044.7|2053.5|2045.5|2054.3|2049.4|2050.9|2044.2|7
1770298040000|2026-02-05 13:27:20|2053.7|2045.7|2053.6|2045.6|2054.5|2046.5|2052.9|2044.9|8
1770298050000|2026-02-05 13:27:30|2053.7|2045.7|2054.2|2046.2|2054.6|2046.6|2053.7|2045.7|4
1770298060000|2026-02-05 13:27:40|2053.5|2045.5|2052.5|2044.5|2053.7|2045.7|2052.5|2044.5|5
1770298070000|2026-02-05 13:27:50|2052.6|2044.6|2050.1|2042.1|2053.7|2047.9|2049.4|2042|9
1770298080000|2026-02-05 13:28:00|2050.4|2042.4|2052.9|2044.9|2052.9|2044.9|2050|2042|3
1770298090000|2026-02-05 13:28:10|2052.8|2044.8|2052.2|2044.2|2052.8|2044.8|2052.2|2044.2|1
1770298100000|2026-02-05 13:28:20|2052.3|2044.3|2050.8|2042.8|2052.4|2044.4|2050.8|2042.8|2
1770298110000|2026-02-05 13:28:30|2050.9|2042.9|2050.9|2042.9|2050.9|2042.9|2050.9|2042.9|0
1770298120000|2026-02-05 13:28:40|2050.8|2042.8|2049.9|2041.9|2050.9|2042.9|2049.5|2041.5|1
1770298130000|2026-02-05 13:28:50|2050|2042|2045.8|2037.8|2050|2042|2045.8|2037.8|5
1770298140000|2026-02-05 13:29:00|2045.6|2037.6|2049.5|2041.5|2049.7|2041.7|2045.3|2037.3|8
1770298150000|2026-02-05 13:29:10|2049.7|2041.7|2049.4|2041.4|2049.9|2041.9|2049|2041|0
1770298160000|2026-02-05 13:29:20|2049.3|2041.3|2047.8|2039.8|2049.3|2041.3|2046.7|2038.7|1
1770298170000|2026-02-05 13:29:30|2047.5|2039.5|2047.8|2039.8|2048|2040|2045.4|2037.4|1
1770298180000|2026-02-05 13:29:40|2047.7|2039.7|2047.9|2039.9|2048.1|2040.1|2047.5|2039.5|2
1770298190000|2026-02-05 13:29:50|2047.8|2039.8|2049.3|2041.3|2049.3|2041.3|2047.8|2039.8|1
1770298200000|2026-02-05 13:30:00|2049.5|2041.5|2052.7|2044.7|2052.7|2044.7|2049.5|2041.5|3
1770298210000|2026-02-05 13:30:10|2052.6|2044.6|2049.9|2041.9|2052.9|2044.9|2049|2041|3
1770298220000|2026-02-05 13:30:20|2049.6|2041.6|2049.3|2041.3|2049.6|2041.6|2048.8|2040.8|1
1770298230000|2026-02-05 13:30:30|2049.2|2041.2|2044.6|2036.6|2049.2|2041.2|2044.6|2036.6|1
1770298240000|2026-02-05 13:30:40|2042.7|2034.7|2048.2|2040.2|2048.2|2040.2|2042.7|2034.7|4
1770298250000|2026-02-05 13:30:50|2046.8|2038.8|2046.2|2038.2|2047.6|2039.6|2044.1|2036.1|13
1770298260000|2026-02-05 13:31:00|2046.4|2038.4|2045.4|2037.4|2046.6|2038.6|2044.4|2036.4|7
1770298270000|2026-02-05 13:31:10|2045.3|2037.3|2045.5|2037.5|2045.7|2037.7|2044.7|2036.7|0
1770298280000|2026-02-05 13:31:20|2045.6|2037.6|2048.5|2040.5|2048.5|2041.7|2043.2|2037.6|1
1770298290000|2026-02-05 13:31:30|2048.6|2040.6|2049.6|2041.6|2049.8|2041.8|2048.6|2040.6|2
1770298300000|2026-02-05 13:31:40|2049.7|2041.7|2052|2044|2052|2044|2049.6|2041.6|7
1770298310000|2026-02-05 13:31:50|2051.5|2043.5|2052.9|2044.9|2053.2|2045.2|2051.5|2043.5|1
1770298320000|2026-02-05 13:32:00|2053|2045|2054.7|2046.7|2054.7|2046.7|2051.9|2043.9|4
1770298330000|2026-02-05 13:32:10|2054.6|2046.6|2054.9|2046.9|2055.4|2047.4|2054.6|2046.6|2
1770298340000|2026-02-05 13:32:20|2057.5|2049.5|2062.4|2054.4|2062.4|2054.4|2057.5|2049.5|20
1770298350000|2026-02-05 13:32:30|2062.6|2054.6|2061|2053|2062.6|2054.6|2061|2053|2
1770298360000|2026-02-05 13:32:40|2060.9|2052.9|2061.4|2053.4|2061.5|2053.5|2060.8|2052.8|1
1770298370000|2026-02-05 13:32:50|2061.2|2053.2|2061.3|2053.3|2061.5|2053.5|2061|2053|4
1770298380000|2026-02-05 13:33:00|2061.5|2053.5|2057.5|2049.5|2061.8|2053.8|2057.4|2049.4|7
1770298390000|2026-02-05 13:33:10|2057.6|2049.6|2059.6|2051.6|2059.8|2053.6|2055.1|2049.6|2
1770298400000|2026-02-05 13:33:20|2059.9|2051.9|2058.2|2050.2|2059.9|2051.9|2057.4|2049.4|1
1770298410000|2026-02-05 13:33:30|2058.3|2050.3|2060.5|2052.5|2061.3|2053.3|2058.3|2050.3|0
1770298420000|2026-02-05 13:33:40|2060.2|2052.2|2058.3|2050.3|2060.2|2052.2|2057.3|2049.3|3
1770298430000|2026-02-05 13:33:50|2058.4|2050.4|2059.7|2051.7|2059.8|2051.8|2057.4|2049.4|1
1770298440000|2026-02-05 13:34:00|2060.9|2052.9|2059.1|2051.1|2060.9|2052.9|2059|2051|4
1770298450000|2026-02-05 13:34:10|2059|2051|2056.6|2048.6|2059|2051|2055.3|2047.3|10
1770298460000|2026-02-05 13:34:20|2056.9|2048.9|2057.6|2049.6|2059.2|2051.2|2056.8|2048.8|1
1770298470000|2026-02-05 13:34:30|2057.8|2049.8|2058|2050|2058|2050|2057.3|2049.3|1
1770298480000|2026-02-05 13:34:40|2057.9|2049.9|2059|2051|2059.3|2051.3|2057.9|2049.9|0
1770298490000|2026-02-05 13:34:50|2058.9|2050.9|2059.6|2051.6|2059.6|2051.6|2058.9|2050.9|0
1770298500000|2026-02-05 13:35:00|2059.5|2051.5|2056.1|2048.1|2059.5|2052.5|2054|2047.4|1
1770298510000|2026-02-05 13:35:10|2056|2048|2055.5|2047.5|2056|2048|2055.4|2047.4|1
1770298520000|2026-02-05 13:35:20|2055.6|2047.6|2059.2|2051.2|2059.2|2051.6|2052.8|2047.6|11
1770298530000|2026-02-05 13:35:30|2059|2051|2057.9|2049.9|2059|2051|2056.4|2048.4|1
1770298540000|2026-02-05 13:35:40|2059|2051|2058.8|2050.8|2059|2051|2057.6|2049.6|0
1770298550000|2026-02-05 13:35:50|2058.7|2050.7|2058.5|2050.5|2059|2051|2058.2|2050.2|1
1770298560000|2026-02-05 13:36:00|2058.2|2050.2|2057.1|2055.6|2060.2|2055.6|2057|2050.2|2
1770298570000|2026-02-05 13:36:10|2059.7|2051.7|2059|2051|2060.6|2052.6|2057.3|2049.3|3
1770298580000|2026-02-05 13:36:20|2058.9|2050.9|2060.9|2052.9|2060.9|2054.8|2056.3|2050.6|1
1770298590000|2026-02-05 13:36:30|2060.3|2052.3|2057.8|2049.8|2060.3|2052.3|2057.1|2049.1|2
1770298600000|2026-02-05 13:36:40|2057.4|2049.4|2057.1|2049.1|2057.6|2049.6|2055.5|2047.5|2
1770298610000|2026-02-05 13:36:50|2057.2|2049.2|2052.4|2044.4|2057.2|2050.7|2050.8|2043.2|3
1770298620000|2026-02-05 13:37:00|2052.5|2044.5|2055|2047|2055.2|2047.2|2052.3|2044.3|0
1770298630000|2026-02-05 13:37:10|2055.1|2047.1|2051.8|2043.8|2055.7|2048.1|2049.6|2043.6|1
1770298640000|2026-02-05 13:37:20|2051.9|2043.9|2050.6|2042.6|2052.8|2044.8|2050.6|2042.6|5
1770298650000|2026-02-05 13:37:30|2050.8|2042.8|2048.7|2040.7|2051.2|2043.9|2045.4|2040.7|5
1770298660000|2026-02-05 13:37:40|2048.6|2040.6|2050.4|2042.4|2050.4|2042.4|2048.4|2040.4|1
1770298670000|2026-02-05 13:37:50|2050.1|2042.1|2050.2|2042.2|2050.2|2042.2|2050|2042|0
1770298680000|2026-02-05 13:38:00|2050.1|2042.1|2052.4|2044.4|2052.5|2046.7|2048.1|2042.1|0
1770298690000|2026-02-05 13:38:10|2052.3|2044.3|2049.9|2041.9|2052.5|2047|2048.5|2041.8|1
1770298700000|2026-02-05 13:38:20|2050|2042|2052|2044|2052.2|2044.2|2048.9|2040.9|2
1770298710000|2026-02-05 13:38:30|2052.1|2044.1|2052.1|2044.1|2052.2|2044.2|2051.9|2043.9|3
1770298720000|2026-02-05 13:38:40|2048.7|2047.2|2052.3|2044.3|2053.4|2047.2|2048.7|2043.7|2
1770298730000|2026-02-05 13:38:50|2052.2|2044.2|2050.7|2042.7|2052.4|2044.4|2049.9|2041.9|1
1770298740000|2026-02-05 13:39:00|2050.5|2042.5|2046.9|2038.9|2050.5|2042.5|2046.9|2038.9|7
1770298750000|2026-02-05 13:39:10|2047.3|2039.3|2042.5|2041|2047.6|2041.4|2042.5|2037.8|9
1770298760000|2026-02-05 13:39:20|2042.4|2040.9|2042.6|2041.1|2046.3|2041.1|2042.1|2037.9|10
1770298770000|2026-02-05 13:39:30|2045.9|2037.9|2046.7|2038.7|2046.7|2041.2|2042.6|2037.9|0
1770298780000|2026-02-05 13:39:40|2046.6|2038.6|2046|2038|2046.6|2041.6|2042.2|2037.9|4
1770298790000|2026-02-05 13:39:50|2045.9|2037.9|2040.3|2038.8|2046|2040.8|2040.2|2035.9|5
1770298800000|2026-02-05 13:40:00|2040.2|2038.7|2044.5|2036.5|2044.6|2038.9|2038.8|2034.2|10
1770298810000|2026-02-05 13:40:10|2044.6|2036.6|2046.8|2038.8|2046.8|2039.6|2040.9|2036.5|1
1770298820000|2026-02-05 13:40:20|2047.1|2039.1|2044.4|2042.9|2048.3|2042.9|2044.4|2039.1|2
1770298830000|2026-02-05 13:40:30|2044.3|2042.8|2048.8|2040.8|2049.1|2043.9|2044.3|2038.7|6
1770298840000|2026-02-05 13:40:40|2048.9|2040.9|2049.3|2041.3|2049.8|2044.4|2045.9|2040.9|0
1770298850000|2026-02-05 13:40:50|2049.4|2041.4|2045.8|2044.3|2049.4|2044.4|2045.8|2041.3|0
1770298860000|2026-02-05 13:41:00|2047.3|2039.3|2045.9|2044.4|2048.9|2044.5|2044.4|2039.3|8
1770298870000|2026-02-05 13:41:10|2048.2|2040.2|2043.8|2042.3|2048.2|2042.6|2043.8|2039.5|3
1770298880000|2026-02-05 13:41:20|2045.8|2037.8|2044.5|2036.5|2045.9|2040.5|2040.8|2036.3|9
1770298890000|2026-02-05 13:41:30|2045.1|2037.1|2046.7|2038.7|2046.7|2038.7|2045|2037|0
1770298900000|2026-02-05 13:41:40|2046.6|2038.6|2046.7|2038.7|2046.7|2041.8|2043.3|2038.6|0
1770298910000|2026-02-05 13:41:50|2047|2039|2046.1|2044.6|2049.8|2044.6|2045.7|2039|2
1770298920000|2026-02-05 13:42:00|2050.1|2042.1|2047.1|2045.6|2050.7|2045.6|2046|2041.1|7
1770298930000|2026-02-05 13:42:10|2050.5|2042.5|2049|2041|2050.5|2045.6|2045.5|2041|2
1770298940000|2026-02-05 13:42:20|2049.1|2041.1|2045.3|2037.3|2049.1|2042.9|2043.8|2037.3|7
1770298950000|2026-02-05 13:42:30|2042.5|2041|2041.9|2040.4|2044.9|2041.1|2041.6|2036.5|7
1770298960000|2026-02-05 13:42:40|2045|2037|2040.5|2032.5|2045|2038.7|2038.3|2032.5|9
1770298970000|2026-02-05 13:42:50|2040.7|2032.7|2041.7|2033.7|2042.4|2036.9|2037.8|2032.7|5
1770298980000|2026-02-05 13:43:00|2040.6|2032.6|2039.4|2031.4|2040.6|2035.6|2037.1|2030.3|2
1770298990000|2026-02-05 13:43:10|2035.9|2034.4|2036.6|2028.6|2039.3|2034.4|2035.9|2028.3|0
1770299000000|2026-02-05 13:43:20|2036.5|2028.5|2036.9|2028.9|2037.1|2031|2032.5|2028.1|3
1770299010000|2026-02-05 13:43:30|2037.1|2029.1|2036.2|2028.2|2037.1|2030.9|2032.3|2027.8|3
1770299020000|2026-02-05 13:43:40|2036|2028|2036.4|2028.4|2037.4|2029.4|2036|2028|3
1770299030000|2026-02-05 13:43:50|2036.3|2028.3|2036|2028|2037.2|2032.2|2032.5|2027.8|3
1770299040000|2026-02-05 13:44:00|2035.9|2027.9|2037.7|2029.7|2037.8|2032.4|2032.5|2027.9|4
1770299050000|2026-02-05 13:44:10|2037.8|2029.8|2038|2030|2038.4|2033|2034.3|2029.6|1
1770299060000|2026-02-05 13:44:20|2038.1|2030.1|2032.9|2031.4|2038.1|2032.7|2032.8|2028.1|2
1770299070000|2026-02-05 13:44:30|2033|2031.5|2036.7|2028.7|2036.8|2031.5|2032.1|2027.9|11
1770299080000|2026-02-05 13:44:40|2037|2029|2036.1|2028.1|2037.4|2029.4|2036.1|2028.1|0
1770299090000|2026-02-05 13:44:50|2036.4|2028.4|2036.5|2028.5|2036.5|2028.5|2036|2028|1
1770299100000|2026-02-05 13:45:00|2036.4|2028.4|2033.8|2025.8|2036.4|2031.4|2028.9|2023.6|10
1770299110000|2026-02-05 13:45:10|2030.5|2029|2032.6|2024.6|2034|2029.1|2030|2023.7|1
1770299120000|2026-02-05 13:45:20|2032.7|2024.7|2035.7|2027.7|2035.9|2029.2|2030|2024.4|2
1770299130000|2026-02-05 13:45:30|2035.4|2027.4|2035.4|2033.9|2038.1|2033.9|2035.4|2027.4|1
1770299140000|2026-02-05 13:45:40|2038.8|2030.8|2038.9|2030.9|2039.4|2034|2035.3|2030.7|0
1770299150000|2026-02-05 13:45:50|2039|2031|2038.9|2030.9|2039.4|2031.4|2038.8|2030.8|0
1770299160000|2026-02-05 13:46:00|2037.9|2029.9|2035.8|2027.8|2038.6|2033.3|2034.6|2027.8|3
1770299170000|2026-02-05 13:46:10|2034.2|2026.2|2035.2|2027.2|2036.2|2028.2|2034|2026|0
1770299180000|2026-02-05 13:46:20|2035.4|2027.4|2037.1|2029.1|2037.1|2029.1|2035.4|2027.4|0
1770299190000|2026-02-05 13:46:30|2037.2|2029.2|2035.3|2027.3|2037.7|2029.7|2034.5|2026.5|1
1770299200000|2026-02-05 13:46:40|2035.2|2027.2|2036.4|2028.4|2036.4|2028.4|2034.9|2026.9|0
1770299210000|2026-02-05 13:46:50|2036.3|2028.3|2036.8|2028.8|2036.8|2028.8|2036.2|2028.2|0
1770299220000|2026-02-05 13:47:00|2038|2030|2037.9|2029.9|2038|2032.6|2034|2028.6|2
1770299230000|2026-02-05 13:47:10|2034.4|2032.9|2037.4|2029.4|2038.1|2032.9|2034.4|2029.2|3
1770299240000|2026-02-05 13:47:20|2037.6|2029.6|2036.8|2028.8|2038.2|2030.2|2036.7|2028.7|1
1770299250000|2026-02-05 13:47:30|2036.9|2028.9|2036.5|2028.5|2036.9|2031.6|2031.9|2027|4
1770299260000|2026-02-05 13:47:40|2037|2029|2037.4|2029.4|2037.6|2029.6|2036.4|2028.4|0
1770299270000|2026-02-05 13:47:50|2037.6|2029.6|2040.2|2032.2|2040.2|2032.2|2037.6|2029.6|1
1770299280000|2026-02-05 13:48:00|2040|2032|2038.4|2030.4|2040|2034.9|2036.1|2030.1|6
1770299290000|2026-02-05 13:48:10|2038.6|2030.6|2040|2032|2040.8|2032.8|2038.3|2030.3|1
1770299300000|2026-02-05 13:48:20|2040.1|2032.1|2038.6|2030.6|2041.9|2033.9|2038.5|2030.5|2
1770299310000|2026-02-05 13:48:30|2038.8|2030.8|2037.2|2029.2|2038.8|2030.8|2037.1|2029.1|2
1770299320000|2026-02-05 13:48:40|2037.3|2029.3|2037.3|2029.3|2038.2|2030.2|2037.2|2029.2|0
1770299330000|2026-02-05 13:48:50|2037.5|2029.5|2037|2029|2038.4|2030.4|2037|2029|4
1770299340000|2026-02-05 13:49:00|2037.1|2029.1|2033|2031.5|2037.3|2032|2033|2028.8|1
1770299350000|2026-02-05 13:49:10|2033.4|2031.9|2037.9|2029.9|2038.4|2032.1|2033.2|2029|2
1770299360000|2026-02-05 13:49:20|2037.6|2029.6|2033.5|2032|2038.2|2033.8|2033.5|2029.4|2
1770299370000|2026-02-05 13:49:30|2037|2029|2033.5|2032|2037.6|2032.5|2033.1|2028.8|14
1770299380000|2026-02-05 13:49:40|2037.1|2029.1|2037.3|2029.3|2037.3|2029.3|2036.9|2028.9|0
1770299390000|2026-02-05 13:49:50|2037.2|2029.2|2036.8|2028.8|2037.4|2029.4|2036.8|2028.8|0
1770299400000|2026-02-05 13:50:00|2037|2029|2037.9|2029.9|2038.2|2030.2|2037|2029|1
1770299410000|2026-02-05 13:50:10|2034.4|2032.9|2040.4|2032.4|2040.4|2032.9|2034.4|2029.6|1
1770299420000|2026-02-05 13:50:20|2040.8|2032.8|2041.3|2033.3|2042.5|2034.5|2040.3|2032.3|3
1770299430000|2026-02-05 13:50:30|2041.4|2033.4|2042.3|2034.3|2042.5|2034.5|2041.4|2033.4|0
1770299440000|2026-02-05 13:50:40|2042.4|2034.4|2042|2034|2043.4|2038.1|2039.6|2034|1
1770299450000|2026-02-05 13:50:50|2041.9|2033.9|2040.8|2032.8|2042.1|2034.1|2040.8|2032.8|0
1770299460000|2026-02-05 13:51:00|2040.6|2032.6|2041.1|2033.1|2041.1|2033.1|2040|2032|2
1770299470000|2026-02-05 13:51:10|2041.2|2033.2|2042.5|2034.5|2042.5|2034.5|2041|2033|1
1770299480000|2026-02-05 13:51:20|2042.4|2034.4|2044.6|2036.6|2045.5|2039.7|2041.2|2034.4|0
1770299490000|2026-02-05 13:51:30|2043.9|2035.9|2041.1|2033.1|2044.6|2039|2037.9|2032.9|2
1770299500000|2026-02-05 13:51:40|2040|2032|2038.4|2030.4|2040.1|2035.4|2036.3|2030.1|4
1770299510000|2026-02-05 13:51:50|2038.7|2030.7|2040.7|2032.7|2040.8|2035.5|2035.8|2030.5|2
1770299520000|2026-02-05 13:52:00|2041.3|2033.3|2039.3|2037.8|2043|2037.8|2038.7|2033.3|0
1770299530000|2026-02-05 13:52:10|2043.8|2035.8|2046.2|2038.2|2046.2|2038.2|2043|2035|2
1770299540000|2026-02-05 13:52:20|2046.6|2038.6|2046|2038|2046.8|2038.8|2045.5|2037.5|3
1770299550000|2026-02-05 13:52:30|2045.8|2037.8|2046.7|2038.7|2046.7|2038.7|2045.8|2037.8|0
1770299560000|2026-02-05 13:52:40|2046.6|2038.6|2044.6|2036.6|2047.6|2039.9|2041.4|2036.6|4
1770299570000|2026-02-05 13:52:50|2044.7|2036.7|2045.3|2037.3|2046.2|2040.8|2042.3|2036.7|1
1770299580000|2026-02-05 13:53:00|2045|2037|2044.5|2036.5|2045.4|2037.4|2043.9|2035.9|1
1770299590000|2026-02-05 13:53:10|2044.6|2036.6|2043.9|2035.9|2045|2039.3|2040.8|2035.7|6
1770299600000|2026-02-05 13:53:20|2040.7|2039.2|2044.7|2036.7|2045.5|2039.2|2040.7|2035.8|2
1770299610000|2026-02-05 13:53:30|2044.8|2036.8|2045.2|2037.2|2045.7|2037.7|2044|2036|1
1770299620000|2026-02-05 13:53:40|2045.4|2037.4|2046.4|2038.4|2047|2039|2045.3|2037.3|0
1770299630000|2026-02-05 13:53:50|2046.3|2038.3|2046.8|2038.8|2046.8|2038.8|2045.7|2037.7|3
1770299640000|2026-02-05 13:54:00|2046.4|2038.4|2044.2|2036.2|2046.9|2038.9|2044.2|2036.2|4
1770299650000|2026-02-05 13:54:10|2044.3|2036.3|2044.7|2036.7|2044.9|2036.9|2044.3|2036.3|0
1770299660000|2026-02-05 13:54:20|2044.8|2036.8|2043|2035|2044.8|2036.8|2042.9|2034.9|3
1770299670000|2026-02-05 13:54:30|2043.4|2035.4|2046.7|2038.7|2046.7|2038.7|2043.2|2035.2|1
1770299680000|2026-02-05 13:54:40|2046.6|2038.6|2048.6|2040.6|2048.7|2044.2|2045.7|2038.6|0
1770299690000|2026-02-05 13:54:50|2048.4|2040.4|2045.6|2037.6|2048.4|2040.4|2045.6|2037.6|3
1770299700000|2026-02-05 13:55:00|2045.5|2037.5|2043.9|2035.9|2045.5|2037.5|2043.8|2035.8|10
1770299710000|2026-02-05 13:55:10|2044|2036|2045.6|2037.6|2045.6|2037.6|2043.9|2035.9|10
1770299720000|2026-02-05 13:55:20|2045.7|2037.7|2048.7|2040.7|2050.4|2042.4|2045.6|2037.6|6
1770299730000|2026-02-05 13:55:30|2048.6|2040.6|2044.6|2043.1|2048.7|2043.4|2044.6|2040|2
1770299740000|2026-02-05 13:55:40|2048.2|2040.2|2046.6|2038.6|2048.2|2043.2|2042.2|2037.6|17
1770299750000|2026-02-05 13:55:50|2046.4|2038.4|2047.5|2039.5|2048|2042.3|2043.8|2038.4|1
1770299760000|2026-02-05 13:56:00|2044.3|2042.8|2049.7|2041.7|2049.8|2043|2044.3|2040.5|3
1770299770000|2026-02-05 13:56:10|2049.5|2041.5|2048.5|2040.5|2049.5|2043.2|2044.6|2040|1
1770299780000|2026-02-05 13:56:20|2048.6|2040.6|2050|2042|2050|2042|2048.6|2040.6|0
1770299790000|2026-02-05 13:56:30|2050.2|2042.2|2050.8|2042.8|2051.1|2043.1|2050|2042|0
1770299800000|2026-02-05 13:56:40|2050.3|2042.3|2050.8|2042.8|2052.2|2047.6|2047.2|2041.9|3
1770299810000|2026-02-05 13:56:50|2050.6|2042.6|2047.9|2039.9|2050.6|2044.5|2046|2039.9|2
1770299820000|2026-02-05 13:57:00|2048|2040|2050.8|2042.8|2051.1|2043.1|2047.4|2039.4|1
1770299830000|2026-02-05 13:57:10|2050.6|2042.6|2048.6|2040.6|2050.7|2042.7|2048.5|2040.5|3
1770299840000|2026-02-05 13:57:20|2048.9|2040.9|2048.2|2040.2|2050.9|2046.3|2047.8|2040.2|53
1770299850000|2026-02-05 13:57:30|2048.1|2040.1|2046|2038|2048.2|2042.3|2043.8|2038|2
1770299860000|2026-02-05 13:57:40|2045.7|2037.7|2038.5|2037|2045.7|2039.5|2038.5|2033.8|2
1770299870000|2026-02-05 13:57:50|2038.6|2037.1|2041.6|2033.6|2042.5|2037.1|2038.2|2032.5|9
1770299880000|2026-02-05 13:58:00|2038|2036.5|2038|2030|2040.8|2036.5|2038|2030|0
1770299890000|2026-02-05 13:58:10|2037.9|2029.9|2038.7|2030.7|2040.1|2034.6|2036.1|2029.9|2
1770299900000|2026-02-05 13:58:20|2038.8|2030.8|2039.2|2031.2|2039.7|2033.8|2035.2|2030.7|0
1770299910000|2026-02-05 13:58:30|2039.3|2031.3|2039.6|2031.6|2040.1|2032.1|2039.2|2031.2|2
1770299920000|2026-02-05 13:58:40|2039|2031|2037.9|2029.9|2039.3|2031.3|2037.7|2029.7|0
1770299930000|2026-02-05 13:58:50|2038|2030|2037.8|2029.8|2038|2032.7|2034.2|2029.7|0
1770299940000|2026-02-05 13:59:00|2037.9|2029.9|2039.2|2031.2|2039.2|2031.2|2037.9|2029.9|2
1770299950000|2026-02-05 13:59:10|2039.5|2031.5|2037.9|2029.9|2039.5|2031.5|2037.6|2029.6|2
1770299960000|2026-02-05 13:59:20|2038.1|2030.1|2033.5|2032|2038.1|2032.4|2033.1|2029.2|5
1770299970000|2026-02-05 13:59:30|2033.4|2031.9|2038.7|2030.7|2039.1|2033.1|2033.4|2028.8|3
1770299980000|2026-02-05 13:59:40|2038.6|2030.6|2034.5|2033|2038.6|2033|2034.5|2029.4|2
1770299990000|2026-02-05 13:59:50|2034.6|2033.1|2039.9|2031.9|2039.9|2033.1|2034.6|2030.5|3
1770300000000|2026-02-05 14:00:00|2040.1|2032.1|2037.3|2029.3|2040.1|2034.2|2034.3|2029.1|28
1770300010000|2026-02-05 14:00:10|2037.1|2029.1|2040.1|2032.1|2040.2|2034.8|2034.3|2029.1|4
1770300020000|2026-02-05 14:00:20|2040|2032|2033.2|2031.7|2040|2034.7|2033.2|2029|12
1770300030000|2026-02-05 14:00:30|2033.4|2031.9|2033.2|2031.7|2036.4|2034.9|2033.1|2031.6|17
1770300040000|2026-02-05 14:00:40|2033.5|2032|2027.1|2025.6|2033.6|2032.1|2027.1|2023.9|8
1770300050000|2026-02-05 14:00:50|2030.1|2022.1|2024.5|2023|2030.2|2025.2|2024.5|2020.1|7
1770300060000|2026-02-05 14:01:00|2028.5|2020.5|2027.5|2019.5|2030.1|2025.1|2025.7|2019.5|7
1770300070000|2026-02-05 14:01:10|2027.4|2019.4|2028.6|2020.6|2029.1|2024|2024.4|2019.4|6
1770300080000|2026-02-05 14:01:20|2028.4|2020.4|2028.3|2020.3|2028.8|2023.5|2024.7|2020.3|1
1770300090000|2026-02-05 14:01:30|2028.4|2020.4|2022.5|2021|2028.4|2021.1|2022.5|2017.8|5
1770300100000|2026-02-05 14:01:40|2022.4|2020.9|2027.7|2019.7|2027.7|2021|2022.2|2018.6|10
1770300110000|2026-02-05 14:01:50|2026.4|2024.9|2025|2023.5|2030.7|2025|2025|2020|2
1770300120000|2026-02-05 14:02:00|2028.7|2020.7|2026.5|2025|2030.2|2025|2025.8|2020.7|2
1770300130000|2026-02-05 14:02:10|2028.5|2020.5|2031.7|2023.7|2032.8|2024.8|2026.1|2020.5|2
1770300140000|2026-02-05 14:02:20|2031.8|2023.8|2031.2|2023.2|2032.2|2024.2|2028.8|2020.8|2
1770300150000|2026-02-05 14:02:30|2031.6|2023.6|2029.6|2021.6|2032.4|2026.3|2027.8|2021.6|4
1770300160000|2026-02-05 14:02:40|2029.7|2021.7|2029.1|2021.1|2032|2024.9|2026.4|2020.1|3
1770300170000|2026-02-05 14:02:50|2029.2|2021.2|2032.4|2024.4|2032.5|2027.2|2027.6|2021.2|3
1770300180000|2026-02-05 14:03:00|2032.7|2024.7|2034.1|2026.1|2035.2|2028.6|2030.1|2024.3|6
1770300190000|2026-02-05 14:03:10|2034.9|2026.9|2035.7|2027.7|2036.2|2028.2|2034.8|2026.8|2
1770300200000|2026-02-05 14:03:20|2035.6|2027.6|2033.1|2025.1|2035.6|2028.4|2029.7|2024.5|3
1770300210000|2026-02-05 14:03:30|2032|2024|2025.8|2024.3|2032.1|2027.5|2025.8|2020.8|1
1770300220000|2026-02-05 14:03:40|2028.9|2020.9|2026.6|2018.6|2028.9|2023.8|2025.2|2018.5|1
1770300230000|2026-02-05 14:03:50|2026.8|2018.8|2027.1|2019.1|2027.1|2021.6|2022.9|2018.4|4
1770300240000|2026-02-05 14:04:00|2027|2019|2026.4|2018.4|2027.7|2022.4|2023.1|2018.4|7
1770300250000|2026-02-05 14:04:10|2026.6|2018.6|2026.9|2018.9|2028.7|2023.3|2024.5|2017.8|4
1770300260000|2026-02-05 14:04:20|2026.6|2018.6|2026.8|2018.8|2027.3|2019.3|2026.1|2018.1|0
1770300270000|2026-02-05 14:04:30|2026.9|2018.9|2027.6|2019.6|2028.2|2022.9|2024.4|2018.9|1
1770300280000|2026-02-05 14:04:40|2028.8|2020.8|2028|2020|2028.8|2020.8|2027.9|2019.9|2
1770300290000|2026-02-05 14:04:50|2029|2021|2028.5|2020.5|2029.8|2024.3|2025|2019.2|7
1770300300000|2026-02-05 14:05:00|2028.6|2020.6|2027.1|2019.1|2029.7|2021.7|2026.9|2018.9|1
1770300310000|2026-02-05 14:05:10|2024|2022.5|2028.2|2020.2|2028.8|2022.5|2024|2018.5|0
1770300320000|2026-02-05 14:05:20|2024.8|2023.3|2029.2|2021.2|2029.2|2023.4|2024.8|2020.4|2
1770300330000|2026-02-05 14:05:30|2028.5|2020.5|2027.3|2019.3|2029.1|2021.1|2027.2|2019.2|2
1770300340000|2026-02-05 14:05:40|2027.5|2019.5|2027.8|2019.8|2028.4|2023.1|2024.5|2019.5|4
1770300350000|2026-02-05 14:05:50|2027.1|2019.1|2027.8|2019.8|2027.9|2022.9|2024.4|2019.1|1
1770300360000|2026-02-05 14:06:00|2027.7|2019.7|2022.2|2020.7|2027.7|2023|2022.2|2017.8|13
1770300370000|2026-02-05 14:06:10|2022.4|2020.9|2022.2|2020.7|2026.5|2021.3|2022.2|2018|18
1770300380000|2026-02-05 14:06:20|2023.4|2015.4|2024.4|2016.4|2024.9|2016.9|2023.1|2015.1|10
1770300390000|2026-02-05 14:06:30|2024.6|2016.6|2023.9|2022.4|2028.2|2022.4|2023|2016.6|2
1770300400000|2026-02-05 14:06:40|2024|2022.5|2028.9|2020.9|2029.7|2023.7|2023.9|2019.4|4
1770300410000|2026-02-05 14:06:50|2029.1|2021.1|2030.8|2022.8|2030.9|2025.7|2026|2021.1|3
1770300420000|2026-02-05 14:07:00|2030.7|2022.7|2024.5|2023|2032|2024|2024.5|2019.7|2
1770300430000|2026-02-05 14:07:10|2027.7|2019.7|2024.9|2016.9|2027.7|2023|2023.9|2016.9|1
1770300440000|2026-02-05 14:07:20|2024.8|2016.8|2025.2|2017.2|2025.4|2020|2021.3|2015.8|13
1770300450000|2026-02-05 14:07:30|2025|2017|2025.4|2017.4|2025.5|2021|2021.9|2016.4|2
1770300460000|2026-02-05 14:07:40|2025.5|2017.5|2021.2|2013.2|2025.5|2017.5|2021|2013|11
1770300470000|2026-02-05 14:07:50|2021.1|2013.1|2018.5|2017|2022.6|2017|2017.9|2012.5|9
1770300480000|2026-02-05 14:08:00|2018|2016.5|2016.7|2015.2|2022.6|2016.9|2016.7|2012.2|12
1770300490000|2026-02-05 14:08:10|2017.1|2015.6|2017.8|2009.8|2019.3|2015.6|2014.8|2009.7|6
1770300500000|2026-02-05 14:08:20|2014.5|2013|2015.9|2014.4|2019.3|2014.4|2014.5|2009.4|6
1770300510000|2026-02-05 14:08:30|2018.3|2010.3|2019.4|2011.4|2019.4|2013.9|2015.2|2010|5
1770300520000|2026-02-05 14:08:40|2019.7|2011.7|2014|2012.5|2019.8|2012.8|2014|2009.5|5
1770300530000|2026-02-05 14:08:50|2014.1|2012.6|2017.8|2009.8|2018.6|2012.7|2014|2009.4|4
1770300540000|2026-02-05 14:09:00|2017.9|2009.9|2016.3|2008.3|2018.8|2012.6|2012.3|2008.1|14
1770300550000|2026-02-05 14:09:10|2016.4|2008.4|2017.9|2009.9|2017.9|2012.2|2013.1|2008.3|5
1770300560000|2026-02-05 14:09:20|2018|2010|2019.1|2011.1|2019.2|2013.3|2014.7|2009.7|2
1770300570000|2026-02-05 14:09:30|2019.4|2011.4|2019.9|2011.9|2020.4|2012.4|2018.9|2010.9|0
1770300580000|2026-02-05 14:09:40|2020.6|2012.6|2019.9|2011.9|2020.6|2012.6|2019.7|2011.7|1
1770300590000|2026-02-05 14:09:50|2019.8|2011.8|2019.4|2011.4|2019.8|2014.9|2016.4|2011.4|1
1770300600000|2026-02-05 14:10:00|2019.7|2011.7|2019|2011|2019.7|2011.7|2018.5|2010.5|0
1770300610000|2026-02-05 14:10:10|2018.9|2010.9|2015.6|2014.1|2019|2014.1|2015.5|2010.6|1
1770300620000|2026-02-05 14:10:20|2015.7|2014.2|2019.5|2011.5|2019.5|2014.4|2014.7|2010.2|15
1770300630000|2026-02-05 14:10:30|2019.6|2011.6|2018.2|2010.2|2019.7|2011.7|2018.2|2010.2|0
1770300640000|2026-02-05 14:10:40|2018.8|2010.8|2014.7|2013.2|2019.1|2013.5|2014.7|2010.3|1
1770300650000|2026-02-05 14:10:50|2014.5|2013|2014|2012.5|2017.2|2013|2013.7|2008.7|6
1770300660000|2026-02-05 14:11:00|2014.1|2012.6|2013|2011.5|2018.4|2013.3|2013|2008.2|4
1770300670000|2026-02-05 14:11:10|2013.1|2011.6|2018.3|2010.3|2019|2013.8|2013|2008.8|11
1770300680000|2026-02-05 14:11:20|2018.2|2010.2|2018|2010|2018.8|2013.5|2014.8|2010|3
1770300690000|2026-02-05 14:11:30|2017.8|2009.8|2019.1|2011.1|2019.2|2013.2|2014.5|2009.5|1
1770300700000|2026-02-05 14:11:40|2015.6|2014.1|2018.7|2010.7|2020|2015.1|2015.5|2010.7|7
1770300710000|2026-02-05 14:11:50|2018.8|2010.8|2017.2|2009.2|2019.4|2013.6|2015.1|2009.2|3
1770300720000|2026-02-05 14:12:00|2017.1|2009.1|2015.4|2013.9|2018.9|2014.4|2014.3|2009.1|2
1770300730000|2026-02-05 14:12:10|2015.5|2014|2014.1|2012.6|2018.8|2014|2014.1|2009.2|3
1770300740000|2026-02-05 14:12:20|2014.2|2012.7|2016.6|2008.6|2016.9|2012.7|2012.5|2007.9|11
1770300750000|2026-02-05 14:12:30|2016.9|2008.9|2017|2009|2017.1|2011.7|2012.7|2007.9|3
1770300760000|2026-02-05 14:12:40|2017.1|2009.1|2016.3|2008.3|2017.1|2012|2012.4|2008.1|5
1770300770000|2026-02-05 14:12:50|2012.8|2011.3|2018.1|2010.1|2018.4|2013.6|2012.8|2008.2|4
1770300780000|2026-02-05 14:13:00|2018.4|2010.4|2015.6|2014.1|2019.1|2015.5|2015.3|2010.4|11
1770300790000|2026-02-05 14:13:10|2015.7|2014.2|2017.4|2015.9|2022.4|2016.8|2015.6|2012|2
1770300800000|2026-02-05 14:13:20|2020|2012|2021.7|2013.7|2021.7|2013.7|2020|2012|3
1770300810000|2026-02-05 14:13:30|2021.8|2013.8|2020.5|2012.5|2021.8|2016.7|2016.8|2011.4|2
1770300820000|2026-02-05 14:13:40|2020.4|2012.4|2020.3|2012.3|2020.7|2016.3|2017|2012.3|3
1770300830000|2026-02-05 14:13:50|2017|2015.5|2020.7|2012.7|2022.3|2015.8|2017|2012.3|1
1770300840000|2026-02-05 14:14:00|2020.6|2012.6|2020.6|2012.6|2020.8|2012.8|2020.4|2012.4|0
1770300850000|2026-02-05 14:14:10|2020.5|2012.5|2017.1|2009.1|2020.6|2016.2|2013.5|2008.7|2
1770300860000|2026-02-05 14:14:20|2016.7|2008.7|2016.3|2008.3|2018|2013.2|2014.1|2008.3|9
1770300870000|2026-02-05 14:14:30|2016.2|2008.2|2009.9|2008.4|2016.3|2010.7|2009.8|2007|21
1770300880000|2026-02-05 14:14:40|2010|2008.5|2014.6|2006.6|2014.6|2010|2009.9|2005.6|7
1770300890000|2026-02-05 14:14:50|2015.9|2007.9|2011.6|2003.6|2016|2011.5|2008.1|2003.6|19
1770300900000|2026-02-05 14:15:00|2008.5|2007|2008.5|2000.5|2012|2007|2004|1999.2|9
1770300910000|2026-02-05 14:15:10|2005.3|2003.8|2009.5|2001.5|2010.9|2005.9|2005.3|2000.9|13
1770300920000|2026-02-05 14:15:20|2006.5|2005|2007.3|2005.8|2011.3|2005.8|2006.5|2002.3|3
1770300930000|2026-02-05 14:15:30|2011|2003|2015.4|2007.4|2015.7|2010.6|2008|2003|8
1770300940000|2026-02-05 14:15:40|2015.3|2007.3|2014.9|2006.9|2015.7|2010.1|2011.5|2006.8|1
1770300950000|2026-02-05 14:15:50|2011.7|2010.2|2012|2004|2013.9|2010.2|2009.1|2003.6|8
1770300960000|2026-02-05 14:16:00|2011.9|2003.9|2012.1|2004.1|2012.2|2005.7|2007.2|2002.5|1
1770300970000|2026-02-05 14:16:10|2012.2|2004.2|2011.9|2003.9|2012.8|2004.8|2011.5|2003.5|2
1770300980000|2026-02-05 14:16:20|2012.3|2004.3|2011.4|2003.4|2013.4|2006.6|2007.3|2002.6|5
1770300990000|2026-02-05 14:16:30|2010.9|2002.9|2011.7|2003.7|2011.7|2003.7|2010.6|2002.6|0
1770301000000|2026-02-05 14:16:40|2011.8|2003.8|2012.5|2004.5|2012.6|2007.1|2007.8|2002.6|1
1770301010000|2026-02-05 14:16:50|2013|2005|2011.9|2003.9|2013.8|2008.8|2009.5|2003.9|6
1770301020000|2026-02-05 14:17:00|2012.3|2004.3|2008.8|2007.3|2013.3|2007.8|2008.8|2004.2|5
1770301030000|2026-02-05 14:17:10|2008.9|2007.4|2011|2003|2013.3|2007.4|2007.5|2002.9|1
1770301040000|2026-02-05 14:17:20|2011.1|2003.1|2011.2|2003.2|2012.4|2007.5|2009|2003|2
1770301050000|2026-02-05 14:17:30|2011.8|2003.8|2012|2004|2013|2008.5|2008.3|2003.7|3
1770301060000|2026-02-05 14:17:40|2011.9|2003.9|2012.9|2004.9|2013|2007.4|2008.3|2003.6|0
1770301070000|2026-02-05 14:17:50|2009.9|2008.4|2012.2|2010.7|2015.2|2010.7|2009.9|2005|4
1770301080000|2026-02-05 14:18:00|2016.3|2008.3|2010.8|2009.3|2016.7|2010.2|2010.8|2005.7|3
1770301090000|2026-02-05 14:18:10|2014.1|2006.1|2013.4|2005.4|2014.4|2009.3|2009.9|2004.9|3
1770301100000|2026-02-05 14:18:20|2012.9|2004.9|2011.5|2003.5|2012.9|2006.9|2008.2|2003.2|0
1770301110000|2026-02-05 14:18:30|2010.9|2002.9|2012.5|2004.5|2012.5|2007.3|2008.4|2002.9|1
1770301120000|2026-02-05 14:18:40|2012.4|2004.4|2008|2006.5|2012.8|2006.5|2008|2003.7|3
1770301130000|2026-02-05 14:18:50|2007.9|2006.4|2011.7|2003.7|2012.6|2006.4|2006.5|2001.4|8
1770301140000|2026-02-05 14:19:00|2011.9|2003.9|2010.3|2008.8|2014.1|2009|2009.4|2003.9|3
1770301150000|2026-02-05 14:19:10|2012.9|2004.9|2012.7|2004.7|2013.4|2005.4|2011.7|2003.7|1
1770301160000|2026-02-05 14:19:20|2012.6|2004.6|2011.6|2003.6|2012.6|2006.6|2006.6|2001.8|4
1770301170000|2026-02-05 14:19:30|2011.5|2003.5|2009.3|2007.8|2012.8|2007.8|2007.8|2003.3|1
1770301180000|2026-02-05 14:19:40|2012.1|2004.1|2008.7|2007.2|2012.2|2007.3|2008.4|2004|3
1770301190000|2026-02-05 14:19:50|2012|2004|2014.6|2006.6|2014.8|2009|2008.7|2004|5
1770301200000|2026-02-05 14:20:00|2014.2|2006.2|2018.2|2010.2|2018.2|2011.9|2012.9|2006.1|9
1770301210000|2026-02-05 14:20:10|2018.3|2010.3|2014.4|2012.9|2019.2|2013|2014.3|2008.8|11
1770301220000|2026-02-05 14:20:20|2017.9|2009.9|2017.1|2009.1|2019.4|2013.5|2014.1|2009.1|6
1770301230000|2026-02-05 14:20:30|2016.7|2008.7|2019|2011|2019|2013.6|2013.1|2007.7|3
1770301240000|2026-02-05 14:20:40|2019.2|2011.2|2020|2012|2020.3|2014.7|2016.1|2010.4|0
1770301250000|2026-02-05 14:20:50|2020.1|2012.1|2018.9|2010.9|2020.9|2016|2017|2010.2|2
1770301260000|2026-02-05 14:21:00|2018.7|2010.7|2018.2|2010.2|2019.7|2014.4|2015.9|2009.7|5
1770301270000|2026-02-05 14:21:10|2018.1|2010.1|2018|2010|2019.6|2013.6|2015.1|2009.7|2
1770301280000|2026-02-05 14:21:20|2017.9|2009.9|2017.2|2009.2|2018.5|2013.6|2013.6|2008.7|3
1770301290000|2026-02-05 14:21:30|2013.7|2012.2|2015.3|2007.3|2015.8|2012.2|2011|2006.2|7
1770301300000|2026-02-05 14:21:40|2015.2|2007.2|2013.2|2005.2|2015.2|2008.2|2009.7|2004.8|0
1770301310000|2026-02-05 14:21:50|2013.8|2005.8|2013.2|2005.2|2013.8|2005.8|2012.2|2004.2|2
1770301320000|2026-02-05 14:22:00|2013.4|2005.4|2013.3|2011.8|2017.9|2011.8|2012.7|2004.7|7
1770301330000|2026-02-05 14:22:10|2015.8|2007.8|2016.2|2008.2|2016.5|2010.6|2012|2006.9|4
1770301340000|2026-02-05 14:22:20|2016.1|2008.1|2014.5|2006.5|2016.6|2010.5|2011.9|2006.5|3
1770301350000|2026-02-05 14:22:30|2014.7|2006.7|2012.4|2004.4|2014.9|2010.2|2011.6|2004.2|2
1770301360000|2026-02-05 14:22:40|2012.8|2004.8|2010.8|2002.8|2013.1|2009|2009.9|2002.8|3
1770301370000|2026-02-05 14:22:50|2011|2003|2009.9|2001.9|2014.1|2007.6|2009.1|2001.9|5
1770301380000|2026-02-05 14:23:00|2010|2002|2012.8|2004.8|2012.9|2007.3|2007|2002|15
1770301390000|2026-02-05 14:23:10|2012.9|2004.9|2010.2|2008.7|2014.4|2008.7|2010.2|2004.7|1
1770301400000|2026-02-05 14:23:20|2013.4|2005.4|2012.7|2004.7|2014.9|2009|2009.4|2004.7|5
1770301410000|2026-02-05 14:23:30|2012.8|2004.8|2011.8|2003.8|2013.1|2005.1|2011.5|2003.5|1
1770301420000|2026-02-05 14:23:40|2011.9|2003.9|2013.2|2005.2|2013.2|2005.2|2011.3|2003.3|0
1770301430000|2026-02-05 14:23:50|2013|2005|2015.2|2007.2|2015.2|2007.2|2012.7|2004.7|0
1770301440000|2026-02-05 14:24:00|2015|2007|2014.6|2006.6|2015.8|2010.5|2011.8|2006.6|0
1770301450000|2026-02-05 14:24:10|2014.7|2006.7|2011|2009.5|2014.7|2009.5|2011|2006.4|0
1770301460000|2026-02-05 14:24:20|2010.8|2009.3|2014.7|2006.7|2014.7|2009.3|2010.3|2005|3
1770301470000|2026-02-05 14:24:30|2014.6|2006.6|2015.3|2007.3|2016.3|2008.3|2014.6|2006.6|2
1770301480000|2026-02-05 14:24:40|2015.4|2007.4|2016.4|2008.4|2016.9|2008.9|2015.4|2007.4|1
1770301490000|2026-02-05 14:24:50|2016.3|2008.3|2016.4|2008.4|2016.5|2011.7|2012.4|2008.1|3
1770301500000|2026-02-05 14:25:00|2017.6|2009.6|2019|2011|2019|2011|2017.4|2009.4|2
1770301510000|2026-02-05 14:25:10|2019.1|2011.1|2018.4|2010.4|2019.6|2011.6|2018.4|2010.4|0
1770301520000|2026-02-05 14:25:20|2018.5|2010.5|2019.6|2011.6|2019.6|2011.6|2018.5|2010.5|0
1770301530000|2026-02-05 14:25:30|2019.7|2011.7|2020.7|2012.7|2020.7|2015.9|2017.4|2011.7|1
1770301540000|2026-02-05 14:25:40|2017.4|2015.9|2016.1|2014.6|2020.7|2015.9|2016|2011.7|14
1770301550000|2026-02-05 14:25:50|2016|2014.5|2014.6|2013.1|2018.2|2014.5|2014.6|2010.1|3
1770301560000|2026-02-05 14:26:00|2014.5|2013|2019.6|2011.6|2019.6|2014.2|2014.5|2010.5|5
1770301570000|2026-02-05 14:26:10|2019.7|2011.7|2016.9|2015.4|2020.5|2015.5|2016.7|2011.7|1
1770301580000|2026-02-05 14:26:20|2016.8|2015.3|2018.4|2010.4|2018.9|2015.3|2015.2|2010.2|4
1770301590000|2026-02-05 14:26:30|2018.5|2010.5|2017.6|2009.6|2018.8|2013.3|2012.8|2007.4|13
1770301600000|2026-02-05 14:26:40|2017.7|2009.7|2016.2|2008.2|2018.5|2013.2|2014.7|2008.2|3
1770301610000|2026-02-05 14:26:50|2013.2|2011.7|2016.7|2008.7|2017.3|2012|2013.2|2008.3|1
1770301620000|2026-02-05 14:27:00|2017.1|2009.1|2016|2008|2017.3|2009.3|2016|2008|1
1770301630000|2026-02-05 14:27:10|2016.4|2008.4|2013.8|2012.3|2017.4|2012.4|2013.8|2008.2|0
1770301640000|2026-02-05 14:27:20|2016.3|2008.3|2010.4|2008.9|2016.6|2010.9|2010.4|2006.3|7
1770301650000|2026-02-05 14:27:30|2009.5|2008|2009|2007.5|2013|2008|2008.7|2004|3
1770301660000|2026-02-05 14:27:40|2012.8|2004.8|2010.7|2009.2|2014|2009.2|2009.4|2004.8|5
1770301670000|2026-02-05 14:27:50|2013|2005|2013.5|2005.5|2013.9|2005.9|2013|2005|1
1770301680000|2026-02-05 14:28:00|2013.6|2005.6|2014.7|2006.7|2014.9|2009.7|2010.3|2005.6|2
1770301690000|2026-02-05 14:28:10|2014.5|2006.5|2015.6|2007.6|2015.8|2007.8|2013.8|2005.8|0
1770301700000|2026-02-05 14:28:20|2015.7|2007.7|2009.8|2008.3|2015.7|2010.5|2009.8|2005.7|3
1770301710000|2026-02-05 14:28:30|2011.4|2003.4|2012.6|2004.6|2013.7|2005.7|2011.2|2003.2|6
1770301720000|2026-02-05 14:28:40|2012.7|2004.7|2011.2|2003.2|2012.9|2006.9|2008.4|2002.6|3
1770301730000|2026-02-05 14:28:50|2012.2|2004.2|2013|2005|2013.1|2007.3|2008.7|2004|1
1770301740000|2026-02-05 14:29:00|2012.8|2004.8|2009.8|2001.8|2012.8|2008|2007.1|2000.4|7
1770301750000|2026-02-05 14:29:10|2009.5|2001.5|2008.2|2000.2|2010.1|2004.3|2005.7|2000.2|2
1770301760000|2026-02-05 14:29:20|2008.3|2000.3|2009.8|2001.8|2009.9|2001.9|2008.2|2000.2|2
1770301770000|2026-02-05 14:29:30|2009.7|2001.7|2010.3|2002.3|2011.2|2004.8|2006.2|2001.6|2
1770301780000|2026-02-05 14:29:40|2010.2|2002.2|2010.1|2002.1|2010.9|2005.2|2006.6|2002.1|0
1770301790000|2026-02-05 14:29:50|2006.7|2005.2|2011.7|2003.7|2012.4|2005.2|2006.7|2002.1|1
1770301800000|2026-02-05 14:30:00|2004.6|2003.1|2011.2|2003.2|2011.5|2005.9|2004.6|1998.8|18
1770301810000|2026-02-05 14:30:10|2011.7|2003.7|2013.4|2005.4|2014.7|2006.7|2011.7|2003.7|2
1770301820000|2026-02-05 14:30:20|2013.2|2005.2|2011.9|2003.9|2013.2|2005.2|2011.9|2003.9|0
1770301830000|2026-02-05 14:30:30|2012|2004|2011.8|2003.8|2013.9|2008.6|2009.5|2003.8|5
1770301840000|2026-02-05 14:30:40|2011.7|2003.7|2011.8|2003.8|2014|2007.6|2008.9|2003.2|4
1770301850000|2026-02-05 14:30:50|2011.7|2003.7|2012|2004|2012.2|2004.2|2009.9|2001.9|3
1770301860000|2026-02-05 14:31:00|2011.8|2003.8|2011|2003|2012.7|2007.1|2008.6|2003|9
1770301870000|2026-02-05 14:31:10|2010.9|2002.9|2008.2|2000.2|2011|2005.8|2007.3|2000.2|3
1770301880000|2026-02-05 14:31:20|2008|2000|2006|1998|2008.3|2002|2001.7|1996.9|29
1770301890000|2026-02-05 14:31:30|2005.9|1997.9|2001.5|2000|2006.3|2001.6|2001.5|1997.5|10
1770301900000|2026-02-05 14:31:40|2004.9|1996.9|2002.6|1994.6|2004.9|1996.9|2001.6|1993.6|18
1770301910000|2026-02-05 14:31:50|2002.7|1994.7|2001.6|2000.1|2004.9|2000.1|1999.4|1994.7|11
1770301920000|2026-02-05 14:32:00|2001.5|2000|2001.6|1993.6|2004.3|2000|2000.5|1993.6|18
1770301930000|2026-02-05 14:32:10|2001.5|1993.5|1998|1990|2001.8|1996.8|1994.8|1990|17
1770301940000|2026-02-05 14:32:20|1998.1|1990.1|1998.2|1990.2|1998.4|1993.1|1994.5|1989.9|5
1770301950000|2026-02-05 14:32:30|1998.4|1990.4|2001.9|1993.9|2002|1997|1995.7|1990.4|10
1770301960000|2026-02-05 14:32:40|2002.8|1994.8|2003.3|1995.3|2003.5|1998.8|2000.1|1994.8|5
1770301970000|2026-02-05 14:32:50|2003.2|1995.2|1997.3|1995.8|2003.2|1997.6|1997.2|1992.5|4
1770301980000|2026-02-05 14:33:00|2000.3|1992.3|1998.6|1990.6|2002.2|1997.4|1997.4|1990.6|5
1770301990000|2026-02-05 14:33:10|1997.1|1989.1|1989|1987.5|1997.1|1991.1|1988.8|1983.2|9
1770302000000|2026-02-05 14:33:20|1991.7|1983.7|1994|1992.5|1997.5|1992.5|1988.8|1983.7|7
1770302010000|2026-02-05 14:33:30|1997.5|1989.5|2000.8|1992.8|2000.8|1995.7|1994.4|1988.3|10
1770302020000|2026-02-05 14:33:40|1999.8|1991.8|1995.2|1993.7|1999.8|1994.4|1995.1|1990|4
1770302030000|2026-02-05 14:33:50|1995.1|1993.6|2000.3|1992.3|2000.3|1994.1|1994.6|1989.6|10
1770302040000|2026-02-05 14:34:00|2000.6|1992.6|1998.5|1990.5|2000.6|1995.3|1994.7|1990|3
1770302050000|2026-02-05 14:34:10|1998.3|1990.3|2000.1|1992.1|2000.2|1995.1|1994.5|1989.8|5
1770302060000|2026-02-05 14:34:20|1996.7|1995.2|2000.4|1992.4|2000.6|1996.2|1995.6|1990.5|3
1770302070000|2026-02-05 14:34:30|2000.2|1992.2|2001.8|1993.8|2002.1|1996|1996.3|1991.4|15
1770302080000|2026-02-05 14:34:40|2001.9|1993.9|2001.4|1993.4|2002.5|1997.3|1997.8|1992.7|3
1770302090000|2026-02-05 14:34:50|2000.9|1992.9|2000.2|1992.2|2000.9|1995.6|1995.4|1991|2
1770302100000|2026-02-05 14:35:00|1999.7|1991.7|1994.8|1986.8|1999.8|1995|1994.3|1986.5|32
1770302110000|2026-02-05 14:35:10|1995|1987|1995.5|1987.5|1997.7|1991.9|1993|1985.8|16
1770302120000|2026-02-05 14:35:20|1995.4|1987.4|1993.7|1985.7|1997.4|1990.5|1991|1985.7|12
1770302130000|2026-02-05 14:35:30|1994.9|1986.9|1994.4|1986.4|1995.8|1987.8|1993.5|1985.5|6
1770302140000|2026-02-05 14:35:40|1994.5|1986.5|1992.1|1984.1|1995|1989.8|1991.3|1983.6|7
1770302150000|2026-02-05 14:35:50|1992.3|1984.3|1994|1986|1995.1|1987.1|1992|1984|5
1770302160000|2026-02-05 14:36:00|1994.1|1986.1|1997|1989|1997.2|1990.5|1991.9|1984.9|16
1770302170000|2026-02-05 14:36:10|1997.1|1989.1|1993.8|1992.3|1998.2|1992.5|1993.8|1986.4|5
1770302180000|2026-02-05 14:36:20|1997.3|1989.3|1992|1990.5|1998.5|1993.7|1992|1987.2|9
1770302190000|2026-02-05 14:36:30|1996.1|1988.1|1993.5|1985.5|1996.2|1991|1991.7|1985.5|6
1770302200000|2026-02-05 14:36:40|1993.2|1985.2|1989.5|1988|1993.2|1988.4|1989.4|1983.6|14
1770302210000|2026-02-05 14:36:50|1989.6|1988.1|1989.4|1981.4|1992.5|1988.1|1987.1|1981.3|8
1770302220000|2026-02-05 14:37:00|1989.3|1981.3|1990|1982|1990.2|1985.6|1985.2|1980.5|6
1770302230000|2026-02-05 14:37:10|1990.2|1982.2|1993.1|1985.1|1994.4|1989.2|1987.1|1982.2|15
1770302240000|2026-02-05 14:37:20|1993.2|1985.2|1993.2|1985.2|1996.5|1992.5|1991.9|1983.9|3
1770302250000|2026-02-05 14:37:30|1993.3|1985.3|1997.4|1989.4|1997.6|1989.6|1992.7|1984.7|3
1770302260000|2026-02-05 14:37:40|1997.6|1989.6|1998.7|1990.7|1998.8|1990.8|1996.4|1988.4|7
1770302270000|2026-02-05 14:37:50|1998.8|1990.8|2002.8|1994.8|2003.1|1995.1|1995.1|1990.5|8
1770302280000|2026-02-05 14:38:00|2002.9|1994.9|2007|1999|2007|1999|2002|1994|5
1770302290000|2026-02-05 14:38:10|2007.4|1999.4|2008.4|2000.4|2009.5|2003.8|2005.2|1999.4|6
1770302300000|2026-02-05 14:38:20|2008.3|2000.3|2011.3|2003.3|2012.5|2007.3|2006.8|2000.3|13
1770302310000|2026-02-05 14:38:30|2011.4|2003.4|2015.5|2007.5|2015.7|2010.2|2007.8|2003|15
1770302320000|2026-02-05 14:38:40|2015.8|2007.8|2017.9|2009.9|2017.9|2011.5|2012.9|2006.9|11
1770302330000|2026-02-05 14:38:50|2017.6|2009.6|2018.9|2010.9|2019.5|2013.9|2015|2009.6|5
1770302340000|2026-02-05 14:39:00|2018.8|2010.8|2021|2013|2022.1|2017.7|2018|2010.8|9
1770302350000|2026-02-05 14:39:10|2021.1|2013.1|2023.5|2015.5|2024.5|2016.5|2021.1|2013.1|16
1770302360000|2026-02-05 14:39:20|2023.6|2015.6|2026.5|2018.5|2026.5|2018.5|2023.6|2015.6|0
1770302370000|2026-02-05 14:39:30|2026.3|2018.3|2026.1|2018.1|2026.8|2021.6|2023.1|2018|8
1770302380000|2026-02-05 14:39:40|2025.9|2017.9|2026|2018|2026.6|2020|2021.4|2015.9|11
1770302390000|2026-02-05 14:39:50|2026.1|2018.1|2019.4|2011.4|2026.5|2021.6|2015.3|2009.6|11
1770302400000|2026-02-05 14:40:00|2018.9|2010.9|2021.1|2013.1|2022.5|2016.9|2015.8|2010.2|7
1770302410000|2026-02-05 14:40:10|2020.1|2012.1|2019.8|2011.8|2020.7|2014.7|2015.4|2009.2|13
1770302420000|2026-02-05 14:40:20|2020.1|2012.1|2022.4|2014.4|2023|2015|2020.1|2012.1|7
1770302430000|2026-02-05 14:40:30|2022.2|2014.2|2019.7|2018.2|2024.2|2018.2|2019.6|2014.2|4
1770302440000|2026-02-05 14:40:40|2023.2|2015.2|2024.6|2016.6|2024.8|2018.7|2020|2014.5|8
1770302450000|2026-02-05 14:40:50|2024.3|2016.3|2029.2|2021.2|2031.7|2023.7|2023.7|2015.7|7
1770302460000|2026-02-05 14:41:00|2029.5|2021.5|2027.9|2019.9|2030.4|2022.4|2027.3|2019.3|4
1770302470000|2026-02-05 14:41:10|2027.4|2019.4|2029.7|2021.7|2029.9|2025.2|2026.6|2019.4|3
1770302480000|2026-02-05 14:41:20|2029.8|2021.8|2024.5|2023|2029.8|2023.1|2024.5|2017.6|10
1770302490000|2026-02-05 14:41:30|2026.5|2018.5|2025.1|2017.1|2026.7|2021.6|2023|2015.7|4
1770302500000|2026-02-05 14:41:40|2025|2017|2026.3|2018.3|2026.3|2020.6|2022.1|2017|4
1770302510000|2026-02-05 14:41:50|2023|2021.5|2024.1|2016.1|2025.7|2021.5|2021.6|2015.9|4
1770302520000|2026-02-05 14:42:00|2023.8|2015.8|2028.4|2020.4|2028.5|2024|2020.1|2015.1|4
1770302530000|2026-02-05 14:42:10|2028.3|2020.3|2029.3|2021.3|2029.4|2024|2022.7|2016.6|7
1770302540000|2026-02-05 14:42:20|2029.4|2021.4|2027.5|2019.5|2030.6|2023.2|2024.7|2019.5|2
1770302550000|2026-02-05 14:42:30|2027.6|2019.6|2028.1|2020.1|2029.4|2024.8|2026.3|2018.8|6
1770302560000|2026-02-05 14:42:40|2028|2020|2028.5|2020.5|2028.5|2023.3|2024|2019.4|3
1770302570000|2026-02-05 14:42:50|2028.3|2020.3|2025|2023.5|2030.6|2024.5|2025|2019.3|8
1770302580000|2026-02-05 14:43:00|2028.8|2020.8|2031.5|2023.5|2032.1|2027.5|2024.8|2020|5
1770302590000|2026-02-05 14:43:10|2031.4|2023.4|2029.2|2027.7|2033.2|2027.8|2029|2023.4|13
1770302600000|2026-02-05 14:43:20|2029.5|2028|2034.4|2026.4|2035.1|2030.6|2029.5|2024.7|10
1770302610000|2026-02-05 14:43:30|2034.3|2026.3|2032.6|2024.6|2035|2027|2032|2024|7
1770302620000|2026-02-05 14:43:40|2032.7|2024.7|2030.6|2029.1|2035.1|2030.3|2030.6|2024.7|3
1770302630000|2026-02-05 14:43:50|2030.5|2029|2034|2026|2034.3|2029.4|2030.3|2025|7
1770302640000|2026-02-05 14:44:00|2033.6|2025.6|2034.8|2026.8|2036|2030.7|2030.6|2025.6|10
1770302650000|2026-02-05 14:44:10|2031.3|2029.8|2035.8|2027.8|2035.8|2029.8|2030.3|2024.5|3
1770302660000|2026-02-05 14:44:20|2036.4|2028.4|2040.3|2032.3|2040.3|2033.8|2033|2027.3|7
1770302670000|2026-02-05 14:44:30|2037.3|2035.8|2042|2034|2042.7|2036.8|2037.3|2032.2|3
1770302680000|2026-02-05 14:44:40|2041.4|2033.4|2040|2032|2042|2034|2039.4|2031.4|6
1770302690000|2026-02-05 14:44:50|2040.1|2032.1|2040.9|2032.9|2043|2035|2039.8|2031.8|0
1770302700000|2026-02-05 14:45:00|2041|2033|2039.5|2031.5|2041|2033|2034.4|2027.2|9
1770302710000|2026-02-05 14:45:10|2039.1|2031.1|2047.3|2039.3|2047.3|2039.3|2035.6|2031|13
1770302720000|2026-02-05 14:45:20|2047.9|2039.9|2040.9|2039.4|2048.2|2043.7|2040.9|2036|22
1770302730000|2026-02-05 14:45:30|2041|2039.5|2047.4|2039.4|2047.4|2041.9|2041|2036.4|6
1770302740000|2026-02-05 14:45:40|2044.8|2043.3|2050.6|2042.6|2050.6|2045.5|2044.3|2038.7|7
1770302750000|2026-02-05 14:45:50|2050.7|2042.7|2050.9|2042.9|2051.1|2046.4|2047.2|2042|9
1770302760000|2026-02-05 14:46:00|2051|2043|2050.2|2048.7|2054.8|2049.6|2047.5|2042.9|17
1770302770000|2026-02-05 14:46:10|2051.1|2049.6|2054.6|2046.6|2054.6|2049.6|2048.2|2043.2|9
1770302780000|2026-02-05 14:46:20|2054.7|2046.7|2050.7|2042.7|2056.1|2049.7|2049.6|2042.1|5
1770302790000|2026-02-05 14:46:30|2051.3|2043.3|2048.5|2040.5|2053.1|2045.8|2046.1|2040.4|1
1770302800000|2026-02-05 14:46:40|2048.6|2040.6|2048.2|2040.2|2048.7|2043.3|2044.3|2039.1|12
1770302810000|2026-02-05 14:46:50|2048.3|2040.3|2049.7|2041.7|2049.7|2043|2044.3|2039.7|1
1770302820000|2026-02-05 14:47:00|2049.5|2041.5|2050.9|2042.9|2050.9|2045.1|2045.9|2041.5|9
1770302830000|2026-02-05 14:47:10|2050.8|2042.8|2054.8|2046.8|2054.8|2048.9|2046.2|2041.9|8
1770302840000|2026-02-05 14:47:20|2054.9|2046.9|2054.5|2046.5|2056.4|2050.6|2049.5|2044.5|9
1770302850000|2026-02-05 14:47:30|2053.8|2045.8|2052.1|2044.1|2053.9|2049.1|2049.5|2044.1|6
1770302860000|2026-02-05 14:47:40|2048.8|2047.3|2049.9|2041.9|2053.5|2047.7|2046.4|2041.9|14
1770302870000|2026-02-05 14:47:50|2050.1|2042.1|2050.6|2042.6|2053|2046.9|2046.5|2041.9|7
1770302880000|2026-02-05 14:48:00|2050.7|2042.7|2045.1|2043.6|2051.8|2045.8|2044.9|2042|6
1770302890000|2026-02-05 14:48:10|2045|2043.5|2054.4|2046.4|2054.6|2049|2045|2041.3|5
1770302900000|2026-02-05 14:48:20|2054.6|2046.6|2050.2|2048.7|2054.7|2049.3|2049.9|2045.7|2
1770302910000|2026-02-05 14:48:30|2050.1|2048.6|2050.3|2042.3|2053.5|2048.7|2047.5|2042.2|2
1770302920000|2026-02-05 14:48:40|2050.2|2042.2|2049.3|2041.3|2052.3|2047.6|2046.3|2041.3|4
1770302930000|2026-02-05 14:48:50|2049.1|2041.1|2050.1|2042.1|2050.8|2045.4|2046|2040.9|4
1770302940000|2026-02-05 14:49:00|2049.1|2041.1|2051|2043|2053.1|2047.6|2045.5|2041|11
1770302950000|2026-02-05 14:49:10|2050.8|2042.8|2049.4|2041.4|2053.7|2048.3|2046.3|2041.2|5
1770302960000|2026-02-05 14:49:20|2049.1|2041.1|2053.5|2045.5|2053.8|2049|2044.8|2039.8|4
1770302970000|2026-02-05 14:49:30|2053.7|2045.7|2058.7|2050.7|2058.7|2050.7|2050.8|2045.7|14
1770302980000|2026-02-05 14:49:40|2059|2051|2060.1|2052.1|2061|2056.4|2056|2050.9|5
1770302990000|2026-02-05 14:49:50|2060|2052|2056|2054.5|2061.1|2056.9|2056|2051|13
1770303000000|2026-02-05 14:50:00|2058.4|2050.4|2064.1|2056.1|2064.2|2059.5|2058.2|2050.2|12
1770303010000|2026-02-05 14:50:10|2064.9|2056.9|2066.2|2058.2|2066.4|2058.4|2059.5|2053.8|8
1770303020000|2026-02-05 14:50:20|2066|2058|2066.5|2058.5|2067.4|2059.4|2065.8|2057.8|17
1770303030000|2026-02-05 14:50:30|2066.6|2058.6|2065|2063.5|2068.2|2063.5|2065|2058.6|0
1770303040000|2026-02-05 14:50:40|2068.2|2060.2|2063.7|2062.2|2069.5|2063.6|2063.7|2059.7|4
1770303050000|2026-02-05 14:50:50|2067.7|2059.7|2066.1|2058.1|2068|2062.8|2064.3|2057.1|9
1770303060000|2026-02-05 14:51:00|2066|2058|2070|2062|2070|2062|2066|2058|1
1770303070000|2026-02-05 14:51:10|2069.8|2061.8|2070.5|2062.5|2071.1|2065.4|2066.9|2061.3|1
1770303080000|2026-02-05 14:51:20|2070.9|2062.9|2070.7|2062.7|2071.9|2063.9|2070.7|2062.7|2
1770303090000|2026-02-05 14:51:30|2070.8|2062.8|2071.9|2063.9|2071.9|2066.2|2066.2|2061.3|8
1770303100000|2026-02-05 14:51:40|2071.6|2063.6|2072.6|2064.6|2073.2|2068.6|2067.9|2063.1|14
1770303110000|2026-02-05 14:51:50|2072.5|2064.5|2071|2063|2072.6|2066.9|2068.4|2062.6|5
1770303120000|2026-02-05 14:52:00|2070.8|2062.8|2071.9|2063.9|2071.9|2066.2|2067.2|2062|13
1770303130000|2026-02-05 14:52:10|2072.7|2064.7|2071.9|2063.9|2072.8|2068|2068.5|2063.5|6
1770303140000|2026-02-05 14:52:20|2072|2064|2070.5|2062.5|2072.2|2066.9|2067|2061.8|4
1770303150000|2026-02-05 14:52:30|2068.9|2060.9|2064.4|2062.9|2069.6|2064.1|2064.4|2060.3|8
1770303160000|2026-02-05 14:52:40|2064.6|2063.1|2063.6|2062.1|2068.5|2063.1|2063.1|2058.3|8
1770303170000|2026-02-05 14:52:50|2063.3|2061.8|2063|2061.5|2067.5|2061.9|2062.4|2057.7|7
1770303180000|2026-02-05 14:53:00|2062.9|2061.4|2063.4|2055.4|2067.8|2061.6|2061.5|2055.4|6
1770303190000|2026-02-05 14:53:10|2063.7|2055.7|2057.3|2055.8|2064.5|2059.3|2056.7|2052.1|11
1770303200000|2026-02-05 14:53:20|2061|2053|2061.5|2053.5|2063.2|2056|2057.5|2052.7|3
1770303210000|2026-02-05 14:53:30|2061.9|2053.9|2059.7|2051.7|2061.9|2055.3|2055.4|2050.5|9
1770303220000|2026-02-05 14:53:40|2056.7|2055.2|2058.6|2050.6|2062.1|2055.3|2056.7|2050.6|4
1770303230000|2026-02-05 14:53:50|2060.2|2052.2|2058.7|2050.7|2060.3|2052.3|2058.3|2050.3|1
1770303240000|2026-02-05 14:54:00|2058.9|2050.9|2058.3|2050.3|2059.2|2054.4|2054.5|2049.3|8
1770303250000|2026-02-05 14:54:10|2058.2|2050.2|2058.6|2050.6|2059|2053.8|2055.3|2049.6|0
1770303260000|2026-02-05 14:54:20|2058.7|2050.7|2058.6|2050.6|2059.6|2054.6|2055.9|2049.9|2
1770303270000|2026-02-05 14:54:30|2058.9|2050.9|2058.7|2050.7|2059.8|2051.8|2057.3|2049.3|4
1770303280000|2026-02-05 14:54:40|2058.6|2050.6|2058.1|2050.1|2058.6|2053.8|2053.6|2049.6|5
1770303290000|2026-02-05 14:54:50|2057.7|2049.7|2053.4|2051.9|2058.3|2053.6|2053.4|2048.5|6
1770303300000|2026-02-05 14:55:00|2056.7|2048.7|2051.2|2049.7|2058.4|2053.6|2051.2|2045.8|10
1770303310000|2026-02-05 14:55:10|2054.6|2046.6|2049.6|2048.1|2054.6|2049.6|2049.5|2044.4|4
1770303320000|2026-02-05 14:55:20|2053|2045|2051.9|2043.9|2054.1|2048.9|2048.1|2043.5|4
1770303330000|2026-02-05 14:55:30|2052|2044|2051|2043|2053.6|2048.4|2048.6|2043|7
1770303340000|2026-02-05 14:55:40|2051.3|2043.3|2052.9|2044.9|2053|2047.6|2047.3|2042.7|5
1770303350000|2026-02-05 14:55:50|2053|2045|2049.5|2048|2054|2049.2|2049.1|2044|5
1770303360000|2026-02-05 14:56:00|2052.6|2044.6|2052.8|2044.8|2053.6|2048.1|2046.8|2042.8|3
1770303370000|2026-02-05 14:56:10|2049.7|2048.2|2051.4|2043.4|2054.9|2048.6|2049.7|2043.4|2
1770303380000|2026-02-05 14:56:20|2051.8|2043.8|2052.6|2044.6|2052.6|2048.1|2048.9|2043.4|1
1770303390000|2026-02-05 14:56:30|2052.3|2044.3|2049|2047.5|2052.5|2048.3|2048.9|2044.2|1
1770303400000|2026-02-05 14:56:40|2052.2|2044.2|2051.8|2043.8|2052.2|2047.3|2047.2|2042.5|4
1770303410000|2026-02-05 14:56:50|2049|2047.5|2052.1|2044.1|2052.2|2047.5|2049|2042.5|6
1770303420000|2026-02-05 14:57:00|2052.2|2044.2|2046.5|2045|2052.2|2047.1|2046.5|2042.5|3
1770303430000|2026-02-05 14:57:10|2048.6|2040.6|2051.2|2043.2|2051.8|2045.8|2047.3|2040.6|4
1770303440000|2026-02-05 14:57:20|2050.9|2042.9|2052.4|2044.4|2054.1|2048.1|2047.1|2041.2|6
1770303450000|2026-02-05 14:57:30|2051|2043|2046.3|2038.3|2051.7|2043.7|2045.9|2037.9|3
1770303460000|2026-02-05 14:57:40|2046.5|2038.5|2045.5|2037.5|2046.8|2041.4|2042.8|2037.4|8
1770303470000|2026-02-05 14:57:50|2045.6|2037.6|2045.6|2037.6|2045.8|2040.5|2042|2037.3|7
1770303480000|2026-02-05 14:58:00|2045.7|2037.7|2044.9|2036.9|2045.7|2040.6|2041.8|2034.9|9
1770303490000|2026-02-05 14:58:10|2045|2037|2045.9|2037.9|2046.2|2038.2|2045|2037|3
1770303500000|2026-02-05 14:58:20|2045.8|2037.8|2048.2|2040.2|2048.3|2040.3|2045.8|2037.8|1
1770303510000|2026-02-05 14:58:30|2049.9|2041.9|2050.5|2042.5|2052|2044|2049.9|2041.9|4
1770303520000|2026-02-05 14:58:40|2050.6|2042.6|2050.7|2042.7|2050.8|2042.8|2050.4|2042.4|3
1770303530000|2026-02-05 14:58:50|2050.6|2042.6|2049.8|2041.8|2051.5|2047|2048.5|2041.8|28
1770303540000|2026-02-05 14:59:00|2048.8|2040.8|2048.8|2040.8|2049.1|2041.1|2048.8|2040.8|0
1770303550000|2026-02-05 14:59:10|2045.4|2037.4|2044|2036|2045.4|2037.4|2044|2036|11
1770303560000|2026-02-05 14:59:20|2044.9|2036.9|2043.6|2035.6|2045.3|2037.3|2043.6|2035.6|3
1770303570000|2026-02-05 14:59:30|2044.7|2036.7|2042.9|2034.9|2045.3|2037.3|2042.6|2034.6|6
1770303580000|2026-02-05 14:59:40|2043.6|2035.6|2046.5|2038.5|2046.5|2038.5|2042.8|2034.8|10
1770303590000|2026-02-05 14:59:50|2045|2037|2047.5|2039.5|2051.1|2043.1|2045|2037|14
1770303600000|2026-02-05 15:00:00|2046.1|2038.1|2060.8|2052.8|2062.4|2054.4|2044.7|2036.7|16
1770303610000|2026-02-05 15:00:10|2060.9|2052.9|2059.7|2051.7|2060.9|2052.9|2059.7|2051.7|4
1770303620000|2026-02-05 15:00:20|2055.7|2047.7|2056.9|2048.9|2060.3|2052.3|2054.6|2046.6|8
1770303630000|2026-02-05 15:00:30|2056.8|2048.8|2056.3|2048.3|2058.1|2050.1|2056.1|2048.1|5
1770303640000|2026-02-05 15:00:40|2053.9|2045.9|2051|2043|2054.7|2046.7|2051|2043|3
1770303650000|2026-02-05 15:00:50|2050.7|2042.7|2049.2|2041.2|2050.8|2042.8|2049.2|2041.2|0
1770303660000|2026-02-05 15:01:00|2050.2|2042.2|2046.5|2038.5|2050.2|2042.2|2044.8|2036.8|5
1770303670000|2026-02-05 15:01:10|2045.9|2037.9|2049.5|2041.5|2049.5|2043|2044.5|2037.3|4
1770303680000|2026-02-05 15:01:20|2049.6|2041.6|2047.2|2039.2|2050.8|2044.1|2045.6|2039.2|3
1770303690000|2026-02-05 15:01:30|2046.1|2038.1|2047.8|2039.8|2047.9|2039.9|2046|2038|2
1770303700000|2026-02-05 15:01:40|2047.7|2039.7|2046.2|2038.2|2049|2041|2045|2037|1
1770303710000|2026-02-05 15:01:50|2045.1|2037.1|2043.2|2035.2|2046.1|2038.1|2042.7|2034.7|7
1770303720000|2026-02-05 15:02:00|2043|2035|2041.2|2033.2|2043|2035.2|2036.7|2030.8|13
1770303730000|2026-02-05 15:02:10|2040.8|2032.8|2041.2|2033.2|2041.4|2034.9|2036.4|2030.5|3
1770303740000|2026-02-05 15:02:20|2041.4|2033.4|2040|2032|2041.4|2033.4|2038.9|2030.9|10
1770303750000|2026-02-05 15:02:30|2039.8|2031.8|2040.9|2032.9|2041.3|2033.3|2039.2|2031.2|10
1770303760000|2026-02-05 15:02:40|2041.4|2033.4|2044.8|2036.8|2045.1|2037.1|2041.1|2033.1|4
1770303770000|2026-02-05 15:02:50|2043.8|2035.8|2041.9|2033.9|2044|2036|2041|2033|6
1770303780000|2026-02-05 15:03:00|2042.5|2034.5|2044.6|2036.6|2045.8|2037.8|2042.5|2034.5|3
1770303790000|2026-02-05 15:03:10|2044.5|2036.5|2040.3|2032.3|2044.8|2036.8|2040.3|2032.3|5
1770303800000|2026-02-05 15:03:20|2040.5|2032.5|2041.9|2033.9|2042.8|2034.8|2040.5|2032.5|2
1770303810000|2026-02-05 15:03:30|2041.8|2033.8|2037.7|2029.7|2042.6|2035.4|2036.9|2029.6|16
1770303820000|2026-02-05 15:03:40|2037.6|2029.6|2034.8|2026.8|2037.6|2029.6|2032.6|2024.6|6
1770303830000|2026-02-05 15:03:50|2035|2027|2035.7|2027.7|2035.7|2027.7|2033.2|2025.2|8
1770303840000|2026-02-05 15:04:00|2035.9|2027.9|2034.1|2026.1|2036|2028.6|2030|2023.2|10
1770303850000|2026-02-05 15:04:10|2033.9|2025.9|2034|2026|2034.5|2026.5|2033.8|2025.8|2
1770303860000|2026-02-05 15:04:20|2034.2|2026.2|2035.6|2027.6|2035.6|2027.6|2034.1|2026.1|5
1770303870000|2026-02-05 15:04:30|2035.5|2027.5|2032.3|2024.3|2036.1|2030.4|2031.9|2024.2|7
1770303880000|2026-02-05 15:04:40|2031.6|2023.6|2031.1|2023.1|2031.6|2023.6|2030|2022|3
1770303890000|2026-02-05 15:04:50|2031.2|2023.2|2031|2023|2031.3|2023.3|2030.6|2022.6|10
1770303900000|2026-02-05 15:05:00|2031.2|2023.2|2028.8|2020.8|2031.2|2026.5|2026.5|2020.7|16
1770303910000|2026-02-05 15:05:10|2029|2021|2025.5|2024|2029.6|2024|2025.4|2020.8|6
1770303920000|2026-02-05 15:05:20|2025.4|2023.9|2029.7|2021.7|2030.6|2023.9|2025.4|2018.3|26
1770303930000|2026-02-05 15:05:30|2029.9|2021.9|2029.5|2021.5|2030.5|2026.2|2027.7|2021.4|3
1770303940000|2026-02-05 15:05:40|2029.4|2021.4|2029.5|2021.5|2029.8|2021.8|2027.2|2019.2|2
1770303950000|2026-02-05 15:05:50|2029.3|2021.3|2030.7|2022.7|2030.7|2022.7|2029.1|2021.1|15
1770303960000|2026-02-05 15:06:00|2030.6|2022.6|2029.6|2021.6|2030.6|2025.4|2025.5|2019.4|7
1770303970000|2026-02-05 15:06:10|2029.8|2021.8|2029.8|2021.8|2030.7|2022.7|2029.1|2021.1|1
1770303980000|2026-02-05 15:06:20|2029.9|2021.9|2032.8|2024.8|2032.8|2026.6|2028|2021.9|7
1770303990000|2026-02-05 15:06:30|2032.2|2024.2|2030.5|2022.5|2032.7|2027.6|2029|2022.5|1
1770304000000|2026-02-05 15:06:40|2030.6|2022.6|2026.5|2025|2031|2025|2026.5|2021.8|2
1770304010000|2026-02-05 15:06:50|2028.9|2020.9|2031.5|2023.5|2031.8|2023.9|2025.4|2020.1|6
1770304020000|2026-02-05 15:07:00|2031.4|2023.4|2031.4|2023.4|2031.9|2023.9|2029.9|2021.9|0
1770304030000|2026-02-05 15:07:10|2031.5|2023.5|2031.4|2023.4|2032.6|2028|2029.5|2022.5|5
1770304040000|2026-02-05 15:07:20|2031.5|2023.5|2033.8|2025.8|2034.1|2028.1|2029.6|2022.7|4
1770304050000|2026-02-05 15:07:30|2033.6|2025.6|2032.5|2024.5|2033.6|2025.6|2031.2|2023.2|0
1770304060000|2026-02-05 15:07:40|2031.8|2023.8|2031.2|2023.2|2031.8|2023.8|2029|2021|16
1770304070000|2026-02-05 15:07:50|2031.8|2023.8|2034.6|2026.6|2034.7|2026.7|2030.6|2022.6|3
1770304080000|2026-02-05 15:08:00|2034.2|2026.2|2038.4|2030.4|2038.7|2031.8|2033.3|2026.2|2
1770304090000|2026-02-05 15:08:10|2038.3|2030.3|2039.6|2031.6|2042|2034|2038|2030|2
1770304100000|2026-02-05 15:08:20|2039.9|2031.9|2044.6|2036.6|2044.6|2036.6|2038.1|2030.1|2
1770304110000|2026-02-05 15:08:30|2044.7|2036.7|2043.1|2035.1|2044.7|2036.7|2041.7|2033.7|1
1770304120000|2026-02-05 15:08:40|2042.5|2034.5|2044|2036|2045.1|2037.1|2042.5|2034.5|2
1770304130000|2026-02-05 15:08:50|2043.8|2035.8|2044.4|2036.4|2044.7|2036.7|2043.7|2035.7|1
1770304140000|2026-02-05 15:09:00|2044.3|2036.3|2043.1|2035.1|2044.3|2036.3|2041.8|2033.8|7
1770304150000|2026-02-05 15:09:10|2043.2|2035.2|2046.1|2038.1|2046.1|2038.1|2041.9|2033.9|1
1770304160000|2026-02-05 15:09:20|2046|2038|2045.3|2037.3|2046.1|2038.1|2043.8|2035.8|1
1770304170000|2026-02-05 15:09:30|2045.2|2037.2|2044.9|2036.9|2047.6|2039.6|2044|2036|7
1770304180000|2026-02-05 15:09:40|2045.2|2037.2|2044.4|2036.4|2045.4|2040.3|2040.3|2035.5|5
1770304190000|2026-02-05 15:09:50|2044.3|2036.3|2044.1|2036.1|2044.8|2036.8|2044|2036|0
1770304200000|2026-02-05 15:10:00|2044|2036|2043.2|2035.2|2044.1|2039.7|2041|2033.3|19
1770304210000|2026-02-05 15:10:10|2043|2035|2041.3|2033.3|2043.9|2038.3|2039.8|2033.2|3
1770304220000|2026-02-05 15:10:20|2041.2|2033.2|2041.7|2033.7|2043.1|2035.1|2041.2|2033.2|3
1770304230000|2026-02-05 15:10:30|2041.6|2033.6|2040.6|2032.6|2042|2034|2040.6|2032.6|3
1770304240000|2026-02-05 15:10:40|2040.3|2032.3|2031.5|2030|2040.3|2035.4|2031.5|2026.9|22
1770304250000|2026-02-05 15:10:50|2035|2027|2031.9|2023.9|2035.1|2030|2031.1|2023.1|9
1770304260000|2026-02-05 15:11:00|2032.4|2024.4|2030.1|2028.6|2034|2028.6|2030.1|2023|4
1770304270000|2026-02-05 15:11:10|2030.2|2028.7|2029.3|2021.3|2032.3|2028.7|2028.7|2020.7|3
1770304280000|2026-02-05 15:11:20|2029.5|2021.5|2029.3|2021.3|2029.9|2021.9|2029.2|2021.2|0
1770304290000|2026-02-05 15:11:30|2029.7|2021.7|2029.6|2021.6|2031.8|2024.1|2025.4|2021|0
1770304300000|2026-02-05 15:11:40|2029.8|2021.8|2029.8|2021.8|2031.4|2023.4|2029.6|2021.6|3
1770304310000|2026-02-05 15:11:50|2029.7|2021.7|2030.2|2022.2|2030.5|2022.5|2029.4|2021.4|1
1770304320000|2026-02-05 15:12:00|2030.1|2022.1|2029.2|2021.2|2030.2|2022.2|2027.9|2019.9|4
1770304330000|2026-02-05 15:12:10|2030|2022|2031.5|2023.5|2031.7|2025.3|2026.8|2022|2
1770304340000|2026-02-05 15:12:20|2031.6|2023.6|2027.4|2025.9|2032.2|2025.9|2027.4|2022.9|3
1770304350000|2026-02-05 15:12:30|2030.8|2022.8|2020.8|2012.8|2030.8|2022.8|2020.8|2012.8|15
1770304360000|2026-02-05 15:12:40|2020.7|2012.7|2020|2012|2020.7|2012.7|2018.8|2010.8|8
1770304370000|2026-02-05 15:12:50|2020.1|2012.1|2019.2|2011.2|2020.1|2012.1|2018|2010|32
1770304380000|2026-02-05 15:13:00|2019|2011|2019.2|2011.2|2019.5|2011.5|2018.7|2010.7|0
1770304390000|2026-02-05 15:13:10|2019.3|2011.3|2020.5|2012.5|2022|2014|2018.4|2010.4|7
1770304400000|2026-02-05 15:13:20|2020.8|2012.8|2021.4|2013.4|2023.1|2015.1|2020.8|2012.8|2
1770304410000|2026-02-05 15:13:30|2021.5|2013.5|2022.9|2014.9|2023.1|2015.1|2021.4|2013.4|0
1770304420000|2026-02-05 15:13:40|2022.7|2014.7|2022.9|2014.9|2024.1|2016.1|2022.6|2014.6|2
1770304430000|2026-02-05 15:13:50|2023.4|2015.4|2023.7|2015.7|2023.7|2015.7|2023.3|2015.3|0
1770304440000|2026-02-05 15:14:00|2023.4|2015.4|2020.1|2012.1|2023.4|2017.5|2019|2012.1|3
1770304450000|2026-02-05 15:14:10|2016.1|2014.6|2020.2|2012.2|2020.6|2014.7|2016.1|2012|15
1770304460000|2026-02-05 15:14:20|2020.7|2012.7|2022.7|2014.7|2022.7|2014.7|2020.7|2012.7|2
1770304470000|2026-02-05 15:14:30|2022.2|2014.2|2020|2012|2022.2|2016.5|2018|2011.8|2
1770304480000|2026-02-05 15:14:40|2017.3|2009.3|2019.6|2011.6|2020.9|2012.9|2017.3|2009.3|5
1770304490000|2026-02-05 15:14:50|2019.5|2011.5|2017.3|2009.3|2019.5|2011.5|2016.3|2008.3|8
1770304500000|2026-02-05 15:15:00|2017.4|2009.4|2014.8|2006.8|2017.6|2009.6|2014.2|2006.2|5
1770304510000|2026-02-05 15:15:10|2015|2007|2016.9|2008.9|2017.2|2009.2|2014.5|2006.5|8
1770304520000|2026-02-05 15:15:20|2017|2009|2018|2010|2018|2010|2014.3|2006.3|3
1770304530000|2026-02-05 15:15:30|2016.8|2008.8|2018.3|2010.3|2018.4|2010.4|2016.5|2008.5|5
1770304540000|2026-02-05 15:15:40|2017.9|2009.9|2018.5|2010.5|2018.5|2010.5|2017.9|2009.9|1
1770304550000|2026-02-05 15:15:50|2020.7|2012.7|2022.9|2014.9|2022.9|2014.9|2020.5|2012.5|2
1770304560000|2026-02-05 15:16:00|2022.8|2014.8|2029.4|2021.4|2029.5|2021.5|2022.8|2014.8|2
1770304570000|2026-02-05 15:16:10|2029.5|2021.5|2026.2|2018.2|2029.5|2021.5|2026|2018|2
1770304580000|2026-02-05 15:16:20|2025.7|2017.7|2027.2|2019.2|2027.5|2021.2|2022.7|2017.2|4
1770304590000|2026-02-05 15:16:30|2027|2019|2026|2018|2027.2|2019.2|2025.9|2017.9|0
1770304600000|2026-02-05 15:16:40|2025.7|2017.7|2027.2|2019.2|2027.3|2022.1|2023.5|2017.7|9
1770304610000|2026-02-05 15:16:50|2027.3|2019.3|2029|2021|2029.4|2023|2024.5|2019.3|3
1770304620000|2026-02-05 15:17:00|2029.2|2021.2|2029.1|2021.1|2030|2022|2029|2021|4
1770304630000|2026-02-05 15:17:10|2029.4|2021.4|2031.2|2023.2|2031.2|2023.2|2029.4|2021.4|2
1770304640000|2026-02-05 15:17:20|2030.7|2022.7|2028.9|2020.9|2030.7|2022.7|2027.7|2019.7|4
1770304650000|2026-02-05 15:17:30|2029.1|2021.1|2026.9|2018.9|2029.2|2021.2|2026.9|2018.9|3
1770304660000|2026-02-05 15:17:40|2027.1|2019.1|2029.4|2021.4|2030.7|2022.7|2027.1|2019.1|2
1770304670000|2026-02-05 15:17:50|2029.3|2021.3|2030.3|2022.3|2031.9|2023.9|2029.3|2021.3|4
1770304680000|2026-02-05 15:18:00|2028.9|2020.9|2026|2018|2028.9|2020.9|2026|2018|4
1770304690000|2026-02-05 15:18:10|2027.1|2019.1|2025.1|2017.1|2027.1|2019.1|2024.4|2016.4|12
1770304700000|2026-02-05 15:18:20|2025|2017|2026.4|2018.4|2028|2023.9|2025|2017|3
1770304710000|2026-02-05 15:18:30|2026.5|2018.5|2028.6|2020.6|2028.9|2020.9|2026.5|2018.5|1
1770304720000|2026-02-05 15:18:40|2028.4|2020.4|2027.5|2019.5|2028.5|2020.5|2027.4|2019.4|3
1770304730000|2026-02-05 15:18:50|2027.3|2019.3|2026.1|2018.1|2027.3|2019.3|2026.1|2018.1|1
1770304740000|2026-02-05 15:19:00|2025.9|2017.9|2025.9|2017.9|2025.9|2017.9|2025.9|2017.9|0
1770304750000|2026-02-05 15:19:10|2022.6|2014.6|2024.6|2016.6|2025.3|2017.3|2022.6|2014.6|8
1770304760000|2026-02-05 15:19:20|2024.7|2016.7|2024.9|2016.9|2025.1|2019.5|2020.9|2016.4|0
1770304770000|2026-02-05 15:19:30|2025|2017|2023.4|2015.4|2026|2018|2022.8|2014.8|7
1770304780000|2026-02-05 15:19:40|2023.3|2015.3|2023.4|2015.4|2023.4|2015.4|2023.3|2015.3|0
1770304790000|2026-02-05 15:19:50|2023.5|2015.5|2023.5|2015.5|2023.7|2015.7|2023.3|2015.3|0
1770304800000|2026-02-05 15:20:00|2023.6|2015.6|2021.3|2013.3|2023.6|2015.6|2021.3|2013.3|5
1770304810000|2026-02-05 15:20:10|2021.6|2013.6|2022.3|2014.3|2022.6|2016.5|2018|2013.3|7
1770304820000|2026-02-05 15:20:20|2022.4|2014.4|2022.5|2014.5|2022.9|2014.9|2022.2|2014.2|0
1770304830000|2026-02-05 15:20:30|2022.4|2014.4|2022.4|2014.4|2022.6|2014.6|2022|2014|0
1770304840000|2026-02-05 15:20:40|2022.3|2014.3|2023.2|2015.2|2023.3|2015.3|2022.3|2014.3|0
1770304850000|2026-02-05 15:20:50|2023|2015|2016.7|2008.7|2023|2015|2015.2|2008|16
1770304860000|2026-02-05 15:21:00|2015.7|2007.7|2016.9|2008.9|2017.4|2009.4|2015.7|2007.7|2
1770304870000|2026-02-05 15:21:10|2017|2009|2014.5|2006.5|2017.6|2010.5|2012|2006.1|3
1770304880000|2026-02-05 15:21:20|2016.1|2008.1|2017.6|2009.6|2017.8|2009.8|2016.1|2008.1|2
1770304890000|2026-02-05 15:21:30|2017.5|2009.5|2018.8|2010.8|2019|2011|2017.5|2009.5|1
1770304900000|2026-02-05 15:21:40|2020.1|2012.1|2016.7|2008.7|2020.1|2012.1|2016.3|2008.3|3
1770304910000|2026-02-05 15:21:50|2016.6|2008.6|2016|2008|2016.6|2008.6|2016|2008|0
1770304920000|2026-02-05 15:22:00|2014.2|2006.2|2014.4|2006.4|2014.7|2006.7|2014.2|2006.2|7
1770304930000|2026-02-05 15:22:10|2014.2|2006.2|2011.4|2003.4|2014.3|2006.3|2009.6|2001.6|12
1770304940000|2026-02-05 15:22:20|2011.5|2003.5|2010.8|2002.8|2012.8|2005.5|2007|2002.6|18
1770304950000|2026-02-05 15:22:30|2011.5|2003.5|2013.6|2005.6|2013.6|2005.6|2011.5|2003.5|2
1770304960000|2026-02-05 15:22:40|2013.1|2005.1|2013.6|2005.6|2013.6|2005.6|2012.8|2004.8|1
1770304970000|2026-02-05 15:22:50|2013.3|2005.3|2009.6|2001.6|2013.3|2006.8|2008.3|2001.5|7
1770304980000|2026-02-05 15:23:00|2009.5|2001.5|2009.9|2001.9|2009.9|2001.9|2008|2000|5
1770304990000|2026-02-05 15:23:10|2009.5|2001.5|2007.6|1999.6|2009.7|2004.6|2006.1|1999.6|1
1770305000000|2026-02-05 15:23:20|2007.7|1999.7|2007.9|1999.9|2008.5|2000.5|2007.7|1999.7|7
1770305010000|2026-02-05 15:23:30|2007.8|1999.8|2006.5|1998.5|2008.2|2002.7|2004.1|1998.4|4
1770305020000|2026-02-05 15:23:40|2006.6|1998.6|2008|2000|2008.2|2000.2|2006.5|1998.5|0
1770305030000|2026-02-05 15:23:50|2007.9|1999.9|2008.2|2000.2|2008.3|2000.3|2007.3|1999.3|1
1770305040000|2026-02-05 15:24:00|2008.4|2000.4|2009.8|2001.8|2009.8|2001.8|2008.2|2000.2|1
1770305050000|2026-02-05 15:24:10|2009.9|2001.9|2010.5|2002.5|2010.8|2002.8|2009.4|2001.4|6
1770305060000|2026-02-05 15:24:20|2010.4|2002.4|2009.9|2001.9|2010.5|2002.5|2009.9|2001.9|6
1770305070000|2026-02-05 15:24:30|2009.8|2001.8|2009.8|2001.8|2010.3|2002.3|2009.6|2001.6|0
1770305080000|2026-02-05 15:24:40|2009.6|2001.6|2007.8|1999.8|2010|2002|2007.7|1999.7|1
1770305090000|2026-02-05 15:24:50|2007.9|1999.9|2008.2|2000.2|2008.3|2000.3|2007.8|1999.8|2
1770305100000|2026-02-05 15:25:00|2008.1|2000.1|2013.2|2005.2|2013.2|2005.2|2007.9|1999.9|4
1770305110000|2026-02-05 15:25:10|2013.7|2005.7|2014.7|2006.7|2014.7|2006.7|2013.7|2005.7|0
1770305120000|2026-02-05 15:25:20|2015.9|2007.9|2018.1|2010.1|2018.1|2012.3|2013.8|2007.9|5
1770305130000|2026-02-05 15:25:30|2016.6|2008.6|2017.7|2009.7|2017.7|2009.7|2016.3|2008.3|3
1770305140000|2026-02-05 15:25:40|2017.6|2009.6|2018.4|2010.4|2018.8|2010.8|2015|2007|6
1770305150000|2026-02-05 15:25:50|2017.6|2009.6|2018.8|2010.8|2018.8|2010.8|2017.6|2009.6|1
1770305160000|2026-02-05 15:26:00|2016.5|2008.5|2015.2|2007.2|2016.5|2008.5|2015.2|2007.2|3
1770305170000|2026-02-05 15:26:10|2015.4|2007.4|2014.3|2006.3|2015.4|2007.4|2014.2|2006.2|0
1770305180000|2026-02-05 15:26:20|2013.2|2005.2|2012.6|2004.6|2013.6|2005.6|2012.2|2004.2|5
1770305190000|2026-02-05 15:26:30|2012.8|2004.8|2013.1|2005.1|2013.1|2005.1|2012.6|2004.6|0
1770305200000|2026-02-05 15:26:40|2013.2|2005.2|2013.2|2005.2|2013.2|2005.2|2013.1|2005.1|0
1770305210000|2026-02-05 15:26:50|2013.1|2005.1|2008.4|2000.4|2013.1|2005.1|2008.4|2000.4|8
1770305220000|2026-02-05 15:27:00|2008.3|2000.3|2006.1|1998.1|2008.4|2002.6|2004.1|1997.9|7
1770305230000|2026-02-05 15:27:10|2006.4|1998.4|2004.9|1996.9|2006.7|1999.8|2001.3|1996.9|38
1770305240000|2026-02-05 15:27:20|2005.9|1997.9|2005.8|1997.8|2006.7|2001.7|2003.2|1997.4|6
1770305250000|2026-02-05 15:27:30|2005.9|1997.9|2006.4|1998.4|2006.6|1998.6|2005.8|1997.8|2
1770305260000|2026-02-05 15:27:40|2006.6|1998.6|2005.7|1997.7|2007.6|1999.6|2005.6|1997.6|2
1770305270000|2026-02-05 15:27:50|2004.8|1996.8|2004.3|1996.3|2004.8|1996.8|2003.8|1995.8|6
1770305280000|2026-02-05 15:28:00|2004.2|1996.2|2004.3|1996.3|2004.4|1999.7|2001.2|1996.2|0
1770305290000|2026-02-05 15:28:10|2004.2|1996.2|2006.7|1998.7|2006.7|1999.8|2001.3|1996.2|2
1770305300000|2026-02-05 15:28:20|2006.8|1998.8|2007.5|1999.5|2008.7|2000.7|2006|1998|5
1770305310000|2026-02-05 15:28:30|2007.3|1999.3|2005.5|1997.5|2007.5|2000.4|2001.9|1996.9|4
1770305320000|2026-02-05 15:28:40|2005.9|1997.9|2001.9|2000.4|2005.9|2000.8|2001.9|1997.6|1
1770305330000|2026-02-05 15:28:50|2001.5|2000|2006.1|1998.1|2006.2|2000|2001.5|1996.9|5
1770305340000|2026-02-05 15:29:00|2006.4|1998.4|2001.5|2000|2007.1|2002.5|2001.4|1997|3
1770305350000|2026-02-05 15:29:10|2005.5|1997.5|2007.2|1999.2|2007.2|1999.2|2005.1|1997.1|2
1770305360000|2026-02-05 15:29:20|2007|1999|2007|1999|2007|1999|2006.7|1998.7|0
1770305370000|2026-02-05 15:29:30|2007.3|1999.3|2008.4|2000.4|2009|2001|2007.3|1999.3|4
1770305380000|2026-02-05 15:29:40|2008.5|2000.5|2013.3|2005.3|2013.3|2007.4|2008.2|2000.2|9
1770305390000|2026-02-05 15:29:50|2013.4|2005.4|2012|2004|2013.4|2008.3|2009.6|2004|6
1770305400000|2026-02-05 15:30:00|2012.3|2004.3|2013.2|2005.2|2018|2010|2012.3|2004.3|3
1770305410000|2026-02-05 15:30:10|2013|2005|2011.3|2003.3|2013.7|2005.7|2011.1|2003.1|2
1770305420000|2026-02-05 15:30:20|2011.2|2003.2|2014.8|2006.8|2014.8|2008.7|2010.2|2002.4|2
1770305430000|2026-02-05 15:30:30|2014.5|2006.5|2015.3|2007.3|2015.3|2009.5|2011|2005.7|7
1770305440000|2026-02-05 15:30:40|2014|2006|2014.6|2006.6|2016.1|2010.9|2012.4|2004.8|3
1770305450000|2026-02-05 15:30:50|2014.8|2006.8|2014|2006|2014.8|2009.4|2010.9|2005.9|0
1770305460000|2026-02-05 15:31:00|2015.5|2007.5|2015.3|2007.3|2017.1|2012.5|2014|2007.2|10
1770305470000|2026-02-05 15:31:10|2015.4|2007.4|2016.4|2008.4|2016.7|2008.7|2015.1|2007.1|2
1770305480000|2026-02-05 15:31:20|2015.5|2007.5|2015.9|2007.9|2016.6|2008.6|2015.1|2007.1|6
1770305490000|2026-02-05 15:31:30|2015.8|2007.8|2016.3|2008.3|2016.6|2008.6|2014.2|2006.2|7
1770305500000|2026-02-05 15:31:40|2015.7|2007.7|2015.9|2007.9|2016.9|2008.9|2015.5|2007.5|1
1770305510000|2026-02-05 15:31:50|2015.2|2007.2|2013.1|2005.1|2016.3|2008.3|2012.8|2004.8|3
1770305520000|2026-02-05 15:32:00|2013.2|2005.2|2011.6|2003.6|2013.2|2005.2|2011.3|2003.3|0
1770305530000|2026-02-05 15:32:10|2011.3|2003.3|2011.2|2003.2|2011.6|2003.6|2009.8|2001.8|8
1770305540000|2026-02-05 15:32:20|2011.3|2003.3|2014.4|2006.4|2014.4|2008.6|2010.1|2003.2|11
1770305550000|2026-02-05 15:32:30|2014.6|2006.6|2016.3|2008.3|2016.6|2008.6|2014.4|2006.4|5
1770305560000|2026-02-05 15:32:40|2016.1|2008.1|2013.3|2005.3|2016.4|2008.4|2013.2|2005.2|6
1770305570000|2026-02-05 15:32:50|2013.4|2005.4|2015.5|2007.5|2015.7|2007.7|2013.4|2005.4|3
1770305580000|2026-02-05 15:33:00|2015.6|2007.6|2016.6|2008.6|2017.3|2009.3|2015.3|2007.3|5
1770305590000|2026-02-05 15:33:10|2016.8|2008.8|2017.3|2009.3|2018.1|2010.1|2016.7|2008.7|2
1770305600000|2026-02-05 15:33:20|2017.2|2009.2|2016.4|2008.4|2017.3|2009.3|2014.2|2006.2|6
1770305610000|2026-02-05 15:33:30|2017.2|2009.2|2014.3|2006.3|2017.2|2009.2|2013.8|2005.8|2
1770305620000|2026-02-05 15:33:40|2014.5|2006.5|2012.9|2004.9|2014.6|2008.9|2010.4|2004.9|4
1770305630000|2026-02-05 15:33:50|2012.8|2004.8|2012.8|2004.8|2012.8|2004.8|2012.7|2004.7|0
1770305640000|2026-02-05 15:34:00|2012.7|2004.7|2012.5|2004.5|2013.7|2007.2|2008.2|2003.3|7
1770305650000|2026-02-05 15:34:10|2012.6|2004.6|2009.7|2001.7|2013.1|2005.1|2008.4|2000.4|7
1770305660000|2026-02-05 15:34:20|2009.9|2001.9|2008.1|2000.1|2010.4|2002.4|2007.8|1999.8|4
1770305670000|2026-02-05 15:34:30|2007.9|1999.9|2008.6|2000.6|2008.8|2000.8|2007.6|1999.6|0
1770305680000|2026-02-05 15:34:40|2008.5|2000.5|2007.9|1999.9|2008.5|2000.5|2007.8|1999.8|0
1770305690000|2026-02-05 15:34:50|2005.5|2004|2010|2002|2010|2004|2005.5|2001.6|2
1770305700000|2026-02-05 15:35:00|2009.7|2001.7|2012.2|2004.2|2012.2|2004.2|2009.7|2001.7|2
1770305710000|2026-02-05 15:35:10|2012.4|2004.4|2014.5|2006.5|2015.3|2007.3|2012.4|2004.4|0
1770305720000|2026-02-05 15:35:20|2012.5|2004.5|2014|2006|2014.1|2006.1|2012.5|2004.5|8
1770305730000|2026-02-05 15:35:30|2014.1|2006.1|2009.9|2001.9|2014.1|2006.1|2009.9|2001.9|5
1770305740000|2026-02-05 15:35:40|2009.7|2001.7|2013.3|2005.3|2015.5|2007.5|2009.7|2001.7|3
1770305750000|2026-02-05 15:35:50|2013.2|2005.2|2011.6|2003.6|2013.3|2005.3|2011.6|2003.6|0
1770305760000|2026-02-05 15:36:00|2011.2|2003.2|2012|2004|2012|2004|2010.6|2002.6|4
1770305770000|2026-02-05 15:36:10|2011.9|2003.9|2013|2005|2013|2005|2011.9|2003.9|1
1770305780000|2026-02-05 15:36:20|2013.2|2005.2|2013.6|2005.6|2014.6|2010|2011.5|2005.2|6
1770305790000|2026-02-05 15:36:30|2013.5|2005.5|2014.1|2006.1|2014.1|2006.1|2011.7|2003.7|2
1770305800000|2026-02-05 15:36:40|2013.8|2005.8|2013.6|2005.6|2014.1|2006.1|2013.4|2005.4|0
1770305810000|2026-02-05 15:36:50|2014.4|2006.4|2016.7|2008.7|2016.7|2010.1|2011.6|2006.4|3
1770305820000|2026-02-05 15:37:00|2018.2|2010.2|2018.6|2010.6|2018.9|2013.7|2015.2|2009.9|10
1770305830000|2026-02-05 15:37:10|2018.5|2010.5|2019.6|2011.6|2020.3|2013.8|2015.3|2010.5|2
1770305840000|2026-02-05 15:37:20|2020|2012|2018.9|2010.9|2020|2014.6|2016.1|2010.1|2
1770305850000|2026-02-05 15:37:30|2018.8|2010.8|2014.9|2006.9|2019.1|2013.1|2013.8|2006.9|2
1770305860000|2026-02-05 15:37:40|2014.8|2006.8|2014.8|2006.8|2014.9|2006.9|2014.8|2006.8|1
1770305870000|2026-02-05 15:37:50|2014.7|2006.7|2014.7|2006.7|2014.7|2006.7|2014.5|2006.5|3
1770305880000|2026-02-05 15:38:00|2014.5|2006.5|2018.7|2010.7|2018.7|2010.7|2014.1|2006.1|5
1770305890000|2026-02-05 15:38:10|2018.6|2010.6|2018.6|2010.6|2018.6|2010.6|2018.5|2010.5|0
1770305900000|2026-02-05 15:38:20|2017.6|2009.6|2016.4|2008.4|2017.9|2012.4|2013.9|2008|2
1770305910000|2026-02-05 15:38:30|2018.5|2010.5|2018.3|2010.3|2018.7|2010.7|2018.3|2010.3|1
1770305920000|2026-02-05 15:38:40|2018.5|2010.5|2018.7|2010.7|2018.7|2010.7|2017.8|2009.8|0
1770305930000|2026-02-05 15:38:50|2020.2|2012.2|2019.9|2011.9|2020.2|2012.2|2019.7|2011.7|1
1770305940000|2026-02-05 15:39:00|2020|2012|2017.5|2016|2020.5|2016|2017|2012|8
1770305950000|2026-02-05 15:39:10|2017.6|2016.1|2024.3|2016.3|2024.7|2016.7|2017.6|2014|4
1770305960000|2026-02-05 15:39:20|2024.4|2016.4|2024.1|2016.1|2024.4|2016.4|2024|2016|2
1770305970000|2026-02-05 15:39:30|2024.2|2016.2|2023.8|2015.8|2024.4|2016.4|2022|2014|8
1770305980000|2026-02-05 15:39:40|2023.6|2015.6|2022|2014|2023.7|2015.7|2022|2014|1
1770305990000|2026-02-05 15:39:50|2022.2|2014.2|2022.2|2014.2|2022.5|2014.5|2021.8|2013.8|1
1770306000000|2026-02-05 15:40:00|2021.9|2013.9|2021.7|2013.7|2022.3|2014.3|2021.5|2013.5|0
1770306010000|2026-02-05 15:40:10|2021.3|2013.3|2019.4|2011.4|2021.3|2013.3|2019.4|2011.4|2
1770306020000|2026-02-05 15:40:20|2019.5|2011.5|2018.3|2010.3|2019.5|2011.5|2018.2|2010.2|3
1770306030000|2026-02-05 15:40:30|2018.1|2010.1|2017.2|2009.2|2018.1|2010.1|2016.7|2008.7|1
1770306040000|2026-02-05 15:40:40|2017.3|2009.3|2016.9|2008.9|2017.9|2013.5|2015|2008.5|3
1770306050000|2026-02-05 15:40:50|2017.1|2009.1|2017.5|2009.5|2018.2|2010.2|2016.1|2008.1|2
1770306060000|2026-02-05 15:41:00|2017.1|2009.1|2012.6|2011.1|2017.1|2011.7|2012.5|2008.6|2
1770306070000|2026-02-05 15:41:10|2017.1|2009.1|2013.5|2012|2017.1|2012.1|2013.5|2007.8|4
1770306080000|2026-02-05 15:41:20|2013.6|2012.1|2012.7|2011.2|2017|2012.1|2012.7|2008.5|1
1770306090000|2026-02-05 15:41:30|2012.5|2011|2015.1|2007.1|2015.5|2011|2012.5|2005.9|6
1770306100000|2026-02-05 15:41:40|2015.4|2007.4|2017.2|2009.2|2017.3|2009.3|2015.4|2007.4|0
1770306110000|2026-02-05 15:41:50|2013.6|2012.1|2016.2|2008.2|2016.4|2012.1|2013.6|2007.3|1
1770306120000|2026-02-05 15:42:00|2016.4|2008.4|2022|2014|2022.8|2016.8|2016|2008.4|9
1770306130000|2026-02-05 15:42:10|2021.6|2013.6|2022|2014|2022.4|2017.4|2018.4|2013.6|1
1770306140000|2026-02-05 15:42:20|2022.2|2014.2|2023.1|2015.1|2023.1|2017.9|2019.3|2014.2|0
1770306150000|2026-02-05 15:42:30|2019.8|2018.3|2024.3|2016.3|2024.4|2018.5|2019.8|2015.4|1
1770306160000|2026-02-05 15:42:40|2024.4|2016.4|2023.3|2015.3|2024.4|2018.3|2019.8|2015.3|1
1770306170000|2026-02-05 15:42:50|2023.4|2015.4|2023.7|2015.7|2023.7|2018.4|2019.9|2015.3|0
1770306180000|2026-02-05 15:43:00|2023.8|2015.8|2025.3|2017.3|2025.9|2020.7|2021.2|2015.8|7
1770306190000|2026-02-05 15:43:10|2024.9|2016.9|2023.7|2015.7|2025.1|2017.1|2023.5|2015.5|1
1770306200000|2026-02-05 15:43:20|2023.6|2015.6|2018.8|2010.8|2024.6|2016.6|2018.8|2010.8|2
1770306210000|2026-02-05 15:43:30|2018.7|2010.7|2013.9|2005.9|2019.5|2011.5|2013.9|2005.9|3
1770306220000|2026-02-05 15:43:40|2014|2006|2014.2|2006.2|2014.3|2009.6|2011.1|2005.3|1
1770306230000|2026-02-05 15:43:50|2014.1|2006.1|2015.7|2007.7|2015.8|2009.5|2011|2006.1|1
1770306240000|2026-02-05 15:44:00|2016.1|2008.1|2015.5|2007.5|2016.1|2008.1|2015.5|2007.5|0
1770306250000|2026-02-05 15:44:10|2014.2|2006.2|2015.5|2007.5|2016.2|2008.2|2014.2|2006.2|0
1770306260000|2026-02-05 15:44:20|2015|2007|2015.7|2007.7|2015.9|2010.3|2011|2006.7|3
1770306270000|2026-02-05 15:44:30|2012.2|2010.7|2010.9|2009.4|2015.6|2010.7|2010.9|2006.7|5
1770306280000|2026-02-05 15:44:40|2010.6|2009.1|2012.7|2004.7|2014.4|2009.1|2009|2003.8|10
1770306290000|2026-02-05 15:44:50|2012.8|2004.8|2012.4|2004.4|2013.3|2007.6|2008.4|2003.3|9
1770306300000|2026-02-05 15:45:00|2012.9|2004.9|2012.3|2004.3|2012.9|2004.9|2011.2|2003.2|4
1770306310000|2026-02-05 15:45:10|2012.6|2004.6|2011.8|2003.8|2012.6|2004.6|2011.6|2003.6|1
1770306320000|2026-02-05 15:45:20|2011.9|2003.9|2012.8|2004.8|2013.1|2005.1|2011.9|2003.9|0
1770306330000|2026-02-05 15:45:30|2012.9|2004.9|2012.1|2004.1|2012.9|2004.9|2012.1|2004.1|0
1770306340000|2026-02-05 15:45:40|2012|2004|2012|2004|2012|2007.1|2008.4|2004|0
1770306350000|2026-02-05 15:45:50|2011.1|2003.1|2009.8|2001.8|2011.1|2003.1|2009.2|2001.2|4
1770306360000|2026-02-05 15:46:00|2009.5|2001.5|2005|1997|2009.5|2001.5|2000.7|1995.8|12
1770306370000|2026-02-05 15:46:10|2005.1|1997.1|2003.5|1995.5|2007.9|2001.3|2002.2|1995.2|10
1770306380000|2026-02-05 15:46:20|2003.7|1995.7|2000.9|1999.4|2005.2|1999.5|2000.9|1995.6|1
1770306390000|2026-02-05 15:46:30|2000.2|1998.7|2006.1|1998.1|2006.4|1998.7|1999.1|1994.8|7
1770306400000|2026-02-05 15:46:40|2005.8|1997.8|2006.2|1998.2|2006.2|2001.3|2002.2|1997.4|2
1770306410000|2026-02-05 15:46:50|2005.9|1997.9|2006.6|1998.6|2007.9|1999.9|2005.9|1997.9|2
1770306420000|2026-02-05 15:47:00|2003.2|2001.7|2002.3|1994.3|2005.5|2001.7|1999.3|1994.1|13
1770306430000|2026-02-05 15:47:10|1999.3|1997.8|2002.2|1994.2|2003.4|1997.9|1999.3|1994.2|2
1770306440000|2026-02-05 15:47:20|2002.7|1994.7|2001.2|1993.2|2002.7|1997.3|1997.8|1993.2|4
1770306450000|2026-02-05 15:47:30|1997.9|1996.4|2001.7|1993.7|2001.7|1996.4|1997.1|1992.8|17
1770306460000|2026-02-05 15:47:40|2001.4|1993.4|2001.2|1993.2|2001.8|1993.8|2000.8|1992.8|1
1770306470000|2026-02-05 15:47:50|2001.4|1993.4|1998.3|1990.3|2001.7|1996.4|1997.1|1990.3|5
1770306480000|2026-02-05 15:48:00|1998.5|1990.5|1999|1991|1999.7|1991.7|1997.5|1989.5|10
1770306490000|2026-02-05 15:48:10|1999.1|1991.1|1997.9|1989.9|1999.2|1991.2|1997.7|1989.7|0
1770306500000|2026-02-05 15:48:20|1997.7|1989.7|1998.6|1990.6|1999.1|1993.6|1994.9|1989.7|3
1770306510000|2026-02-05 15:48:30|1998.7|1990.7|2001.3|1993.3|2001.4|1995.6|1997.1|1990.7|1
1770306520000|2026-02-05 15:48:40|2001.4|1993.4|2002.1|1994.1|2002.1|1997.7|1997.8|1992.6|4
1770306530000|2026-02-05 15:48:50|2002.2|1994.2|2001|1993|2002.2|1996.8|1998.3|1992.5|3
1770306540000|2026-02-05 15:49:00|2001.1|1993.1|2003.7|1995.7|2003.9|1998.4|1999.6|1993.1|28
1770306550000|2026-02-05 15:49:10|2003.5|1995.5|2001|1993|2003.5|1995.5|2000.8|1992.8|1
1770306560000|2026-02-05 15:49:20|2001.8|1993.8|2002.3|1994.3|2003.6|1995.6|2001.6|1993.6|7
1770306570000|2026-02-05 15:49:30|2002.2|1994.2|2003.9|1995.9|2004.6|1996.6|2001.4|1993.4|3
1770306580000|2026-02-05 15:49:40|2004.3|1996.3|2004.1|1996.1|2004.3|1996.3|2003.1|1995.1|1
1770306590000|2026-02-05 15:49:50|2004.2|1996.2|2006.2|1998.2|2007.2|1999.9|2001.4|1996|8
1770306600000|2026-02-05 15:50:00|2006.3|1998.3|2007.6|1999.6|2008.1|2000.1|2006.3|1998.3|5
1770306610000|2026-02-05 15:50:10|2007.7|1999.7|2007.8|1999.8|2008.2|2000.2|2007.2|1999.2|0
1770306620000|2026-02-05 15:50:20|2009|2001|2008.5|2000.5|2009|2001|2007.8|1999.8|4
1770306630000|2026-02-05 15:50:30|2009|2001|2010.4|2002.4|2010.4|2002.4|2008.8|2000.8|5
1770306640000|2026-02-05 15:50:40|2011|2003|2011.3|2003.3|2012.6|2007.4|2008.9|2002.9|4
1770306650000|2026-02-05 15:50:50|2010|2002|2010.4|2002.4|2011.3|2003.3|2010|2002|4
1770306660000|2026-02-05 15:51:00|2010.7|2002.7|2014|2006|2014|2006|2010.7|2002.7|13
1770306670000|2026-02-05 15:51:10|2013.9|2005.9|2013.8|2005.8|2013.9|2005.9|2013.1|2005.1|10
1770306680000|2026-02-05 15:51:20|2013.7|2005.7|2011.5|2003.5|2013.7|2005.7|2011.5|2003.5|2
1770306690000|2026-02-05 15:51:30|2011.7|2003.7|2012.8|2004.8|2013.5|2005.5|2011.1|2003.1|2
1770306700000|2026-02-05 15:51:40|2013.3|2005.3|2013.5|2005.5|2013.8|2008.8|2010.3|2004.8|2
1770306710000|2026-02-05 15:51:50|2013.6|2005.6|2015.4|2007.4|2015.4|2007.4|2013.6|2005.6|0
1770306720000|2026-02-05 15:52:00|2015.5|2007.5|2015.8|2007.8|2017.1|2009.1|2015.1|2007.1|4
1770306730000|2026-02-05 15:52:10|2014.4|2006.4|2015.4|2007.4|2015.8|2010.3|2011.8|2006.1|4
1770306740000|2026-02-05 15:52:20|2015.5|2007.5|2012.6|2004.6|2015.5|2007.5|2012.6|2004.6|1
1770306750000|2026-02-05 15:52:30|2012.5|2004.5|2012.6|2004.6|2012.7|2007.7|2009.2|2004.4|0
1770306760000|2026-02-05 15:52:40|2012.5|2004.5|2009.2|2007.7|2012.5|2007.9|2009.2|2004.5|0
1770306770000|2026-02-05 15:52:50|2013.1|2005.1|2012.7|2004.7|2013.5|2008.5|2010|2004.7|3
1770306780000|2026-02-05 15:53:00|2012.9|2004.9|2016|2008|2016.5|2010.2|2010.5|2004.9|6
1770306790000|2026-02-05 15:53:10|2015.9|2007.9|2020|2012|2020|2012|2015.4|2007.4|2
1770306800000|2026-02-05 15:53:20|2019.6|2011.6|2018.6|2010.6|2020.3|2014.5|2016|2010.2|8
1770306810000|2026-02-05 15:53:30|2018.8|2010.8|2018.5|2010.5|2018.8|2013.9|2015.3|2009|5
1770306820000|2026-02-05 15:53:40|2018.2|2010.2|2015.9|2007.9|2018.2|2010.2|2015.7|2007.7|1
1770306830000|2026-02-05 15:53:50|2016|2008|2019|2011|2019|2011.8|2013.3|2008|3
1770306840000|2026-02-05 15:54:00|2018.8|2010.8|2020.4|2012.4|2020.4|2013.5|2015|2010.4|0
1770306850000|2026-02-05 15:54:10|2020.3|2012.3|2018.6|2010.6|2020.9|2012.9|2018.6|2010.6|0
1770306860000|2026-02-05 15:54:20|2016.9|2008.9|2017.7|2009.7|2018.2|2013.1|2014.6|2008.4|12
1770306870000|2026-02-05 15:54:30|2017.8|2009.8|2013.3|2011.8|2018|2012.4|2013.3|2008.6|21
1770306880000|2026-02-05 15:54:40|2015.9|2007.9|2016.7|2008.7|2016.8|2008.8|2015.9|2007.9|7
1770306890000|2026-02-05 15:54:50|2016.5|2008.5|2015.8|2007.8|2016.5|2008.5|2015.8|2007.8|0
1770306900000|2026-02-05 15:55:00|2015.9|2007.9|2015.1|2007.1|2016.2|2010.2|2011.7|2006.4|6
1770306910000|2026-02-05 15:55:10|2013.4|2005.4|2013.6|2005.6|2014|2006|2013.2|2005.2|3
1770306920000|2026-02-05 15:55:20|2013.5|2005.5|2015.2|2007.2|2015.9|2007.9|2013.5|2005.5|7
1770306930000|2026-02-05 15:55:30|2015.3|2007.3|2016.9|2008.9|2017.2|2009.2|2015.2|2007.2|1
1770306940000|2026-02-05 15:55:40|2016.8|2008.8|2019.4|2011.4|2019.6|2011.6|2016.8|2008.8|2
1770306950000|2026-02-05 15:55:50|2019.1|2011.1|2017|2009|2019.1|2011.1|2016.5|2008.5|2
1770306960000|2026-02-05 15:56:00|2016.8|2008.8|2017.2|2009.2|2018.5|2010.5|2016.8|2008.8|0
1770306970000|2026-02-05 15:56:10|2016.4|2008.4|2017|2009|2017.8|2011.5|2013|2007|9
1770306980000|2026-02-05 15:56:20|2017.5|2009.5|2015.8|2007.8|2018.7|2010.7|2015.7|2007.7|1
1770306990000|2026-02-05 15:56:30|2016.1|2008.1|2016.9|2008.9|2016.9|2011.5|2013|2007.6|2
1770307000000|2026-02-05 15:56:40|2016.7|2008.7|2013.9|2005.9|2016.7|2011.2|2012.7|2005.9|3
1770307010000|2026-02-05 15:56:50|2013.5|2005.5|2014.1|2006.1|2014.3|2006.3|2013.5|2005.5|0
1770307020000|2026-02-05 15:57:00|2014|2006|2013.2|2005.2|2014.1|2008.3|2008.2|2002.1|8
1770307030000|2026-02-05 15:57:10|2013.5|2005.5|2013.5|2005.5|2013.5|2005.5|2013.5|2005.5|2
1770307040000|2026-02-05 15:57:20|2013.4|2005.4|2013.9|2005.9|2014.2|2009.4|2010.6|2005|4
1770307050000|2026-02-05 15:57:30|2014|2006|2013.4|2005.4|2014|2006|2013.4|2005.4|0
1770307060000|2026-02-05 15:57:40|2012.6|2004.6|2013.2|2005.2|2013.7|2005.7|2011.3|2003.3|6
1770307070000|2026-02-05 15:57:50|2013.5|2005.5|2011.1|2009.6|2014.1|2009.6|2011.1|2005.3|0
1770307080000|2026-02-05 15:58:00|2011|2009.5|2013.1|2005.1|2014.4|2009.5|2009.8|2004|3
1770307090000|2026-02-05 15:58:10|2012.5|2004.5|2013.5|2005.5|2013.5|2006.3|2007.8|2003.6|1
1770307100000|2026-02-05 15:58:20|2013.8|2005.8|2014.8|2006.8|2014.8|2006.8|2013.7|2005.7|2
1770307110000|2026-02-05 15:58:30|2011.8|2010.3|2015.6|2007.6|2018|2010.3|2011.8|2007.5|9
1770307120000|2026-02-05 15:58:40|2016.3|2008.3|2012.6|2004.6|2016.3|2010.4|2011.9|2004|4
1770307130000|2026-02-05 15:58:50|2012.2|2004.2|2012.4|2004.4|2013.3|2007|2008.5|2003.8|0
1770307140000|2026-02-05 15:59:00|2012.2|2004.2|2012.7|2004.7|2013|2007.8|2009.3|2003.8|0
1770307150000|2026-02-05 15:59:10|2012.3|2004.3|2013.2|2005.2|2013.7|2009|2010.4|2004.3|3
1770307160000|2026-02-05 15:59:20|2013|2005|2014.7|2006.7|2015|2007|2012.8|2004.8|1
1770307170000|2026-02-05 15:59:30|2014.6|2006.6|2015.6|2007.6|2015.9|2007.9|2014|2006|2
1770307180000|2026-02-05 15:59:40|2015.8|2007.8|2013.3|2011.8|2016.9|2011.8|2013.2|2007.6|0
1770307190000|2026-02-05 15:59:50|2016.7|2008.7|2018|2010|2018.9|2011.7|2013.2|2008|4
1770307200000|2026-02-05 16:00:00|2018.2|2010.2|2019.1|2011.1|2019.2|2014.1|2015.6|2010.2|0
1770307210000|2026-02-05 16:00:10|2015.9|2014.4|2016.6|2008.6|2020.3|2014.4|2015.9|2008.6|5
1770307220000|2026-02-05 16:00:20|2016.5|2008.5|2017.8|2009.8|2019.3|2012.1|2013.6|2008.1|3
1770307230000|2026-02-05 16:00:30|2018.3|2010.3|2017.9|2009.9|2021.2|2013.2|2017.9|2009.9|1
1770307240000|2026-02-05 16:00:40|2018.2|2010.2|2015.8|2007.8|2018.3|2010.3|2015.7|2007.7|0
1770307250000|2026-02-05 16:00:50|2015.6|2007.6|2010.7|2009.2|2015.6|2009.2|2010.6|2005.3|3
1770307260000|2026-02-05 16:01:00|2015.2|2007.2|2015.2|2007.2|2015.8|2007.8|2015.2|2007.2|7
1770307270000|2026-02-05 16:01:10|2015.3|2007.3|2014.4|2006.4|2015.9|2007.9|2014.4|2006.4|2
1770307280000|2026-02-05 16:01:20|2014.5|2006.5|2018.3|2010.3|2020|2012|2014.5|2006.5|1
1770307290000|2026-02-05 16:01:30|2018.2|2010.2|2019.1|2011.1|2019.4|2011.4|2017.9|2009.9|3
1770307300000|2026-02-05 16:01:40|2019|2011|2020.6|2012.6|2020.6|2012.6|2019|2011|0
1770307310000|2026-02-05 16:01:50|2022.3|2014.3|2024|2016|2024.3|2016.3|2022.2|2014.2|5
1770307320000|2026-02-05 16:02:00|2024.1|2016.1|2022.8|2014.8|2024.8|2016.8|2022.5|2014.5|5
1770307330000|2026-02-05 16:02:10|2022.6|2014.6|2025.7|2017.7|2026|2018.3|2019.8|2014.2|4
1770307340000|2026-02-05 16:02:20|2025.8|2017.8|2025.5|2017.5|2025.8|2017.8|2025.5|2017.5|0
1770307350000|2026-02-05 16:02:30|2025.2|2017.2|2021.2|2019.7|2025.2|2019.7|2021.2|2016.1|4
1770307360000|2026-02-05 16:02:40|2021.1|2019.6|2026.2|2018.2|2026.3|2019.7|2021.1|2016.2|5
1770307370000|2026-02-05 16:02:50|2025.8|2017.8|2024.8|2016.8|2026.1|2018.1|2024.4|2016.4|0
1770307380000|2026-02-05 16:03:00|2024.5|2016.5|2026.3|2018.3|2026.3|2018.3|2024.5|2016.5|3
1770307390000|2026-02-05 16:03:10|2026|2018|2023.1|2015.1|2026|2018|2022.7|2014.7|1
1770307400000|2026-02-05 16:03:20|2022.7|2014.7|2022.3|2014.3|2023|2018|2018.8|2014.2|1
1770307410000|2026-02-05 16:03:30|2022.4|2014.4|2024.7|2016.7|2025|2017|2022.4|2014.4|3
1770307420000|2026-02-05 16:03:40|2023|2015|2023.6|2015.6|2024.1|2016.1|2022.1|2014.1|3
1770307430000|2026-02-05 16:03:50|2023.3|2015.3|2018.7|2010.7|2023.3|2015.3|2018.7|2010.7|4
1770307440000|2026-02-05 16:04:00|2018.8|2010.8|2017|2009|2018.8|2013.9|2015.4|2009|2
1770307450000|2026-02-05 16:04:10|2013.8|2012.3|2013.9|2012.4|2013.9|2012.4|2013.8|2012.3|0
1770307460000|2026-02-05 16:04:20|2016.5|2008.5|2017.1|2009.1|2017.1|2012.4|2013.9|2008.5|9
1770307470000|2026-02-05 16:04:30|2013.9|2012.4|2019.8|2011.8|2020.9|2012.9|2013.9|2009.1|5
1770307480000|2026-02-05 16:04:40|2019|2011|2019.5|2011.5|2020.1|2012.1|2019|2011|1
1770307490000|2026-02-05 16:04:50|2019.8|2011.8|2020.8|2012.8|2021.3|2013.3|2019.2|2011.2|1
1770307500000|2026-02-05 16:05:00|2021|2013|2019.5|2011.5|2021|2013|2018.7|2010.7|0
1770307510000|2026-02-05 16:05:10|2019.6|2011.6|2020.2|2012.2|2021.6|2015.4|2016.9|2011.6|0
1770307520000|2026-02-05 16:05:20|2020.1|2012.1|2018.6|2010.6|2020.1|2014.3|2015.5|2010|3
1770307530000|2026-02-05 16:05:30|2018.5|2010.5|2017.3|2009.3|2018.5|2010.5|2017.1|2009.1|1
1770307540000|2026-02-05 16:05:40|2017.6|2009.6|2021.4|2013.4|2021.5|2014.9|2015.1|2009.4|15
1770307550000|2026-02-05 16:05:50|2021.3|2013.3|2023|2015|2024.3|2017.1|2018.4|2013.3|8
1770307560000|2026-02-05 16:06:00|2023.1|2015.1|2026.3|2018.3|2026.3|2018.7|2020.2|2015.1|1
1770307570000|2026-02-05 16:06:10|2025.3|2017.3|2023.3|2015.3|2025.8|2017.8|2023.1|2015.1|3
1770307580000|2026-02-05 16:06:20|2022.8|2014.8|2023.2|2015.2|2024.2|2016.2|2022.8|2014.8|0
1770307590000|2026-02-05 16:06:30|2023.3|2015.3|2025.9|2017.9|2026.1|2018.1|2023.3|2015.3|2
1770307600000|2026-02-05 16:06:40|2026.3|2018.3|2028.3|2020.3|2029.1|2021.7|2023.2|2017.9|1
1770307610000|2026-02-05 16:06:50|2029.1|2021.1|2027.1|2019.1|2029.2|2021.2|2027.1|2019.1|6
1770307620000|2026-02-05 16:07:00|2026.7|2018.7|2024|2022.5|2027.4|2022.6|2024|2018.7|1
1770307630000|2026-02-05 16:07:10|2025.6|2017.6|2023|2021.5|2026.8|2021.9|2023|2017.6|3
1770307640000|2026-02-05 16:07:20|2026.7|2018.7|2027.9|2019.9|2028.1|2020.1|2026.7|2018.7|3
1770307650000|2026-02-05 16:07:30|2026.9|2018.9|2027.5|2019.5|2027.5|2019.5|2026.9|2018.9|1
1770307660000|2026-02-05 16:07:40|2026.8|2018.8|2022.2|2020.7|2027.1|2020.8|2022.2|2017.7|0
1770307670000|2026-02-05 16:07:50|2024.3|2016.3|2021.7|2013.7|2024.3|2016.3|2021.4|2013.4|4
1770307680000|2026-02-05 16:08:00|2021.6|2013.6|2023.6|2015.6|2023.7|2015.7|2021.5|2013.5|0
1770307690000|2026-02-05 16:08:10|2023.5|2015.5|2025.7|2017.7|2026.1|2019.2|2020.7|2015.5|4
1770307700000|2026-02-05 16:08:20|2023.9|2015.9|2026.5|2018.5|2026.7|2018.7|2023.9|2015.9|11
1770307710000|2026-02-05 16:08:30|2026.3|2018.3|2027.3|2019.3|2027.3|2019.3|2026.2|2018.2|4
1770307720000|2026-02-05 16:08:40|2027.2|2019.2|2026|2018|2027.6|2019.6|2026|2018|2
1770307730000|2026-02-05 16:08:50|2026.1|2018.1|2027.8|2019.8|2027.9|2019.9|2026.1|2018.1|1
1770307740000|2026-02-05 16:09:00|2027|2019|2025.7|2017.7|2027.2|2019.2|2025.3|2017.3|1
1770307750000|2026-02-05 16:09:10|2025.6|2017.6|2022.7|2014.7|2025.7|2017.7|2022.4|2014.4|2
1770307760000|2026-02-05 16:09:20|2022.9|2014.9|2022|2014|2024|2016|2021.9|2013.9|0
1770307770000|2026-02-05 16:09:30|2021.8|2013.8|2020.2|2012.2|2022|2014|2020|2012|3
1770307780000|2026-02-05 16:09:40|2020.3|2012.3|2020.4|2012.4|2020.6|2012.6|2020.3|2012.3|0
1770307790000|2026-02-05 16:09:50|2020.3|2012.3|2020|2012|2020.6|2012.6|2020|2012|0
1770307800000|2026-02-05 16:10:00|2020.1|2012.1|2023.1|2015.1|2023.1|2015.1|2020.1|2012.1|0
1770307810000|2026-02-05 16:10:10|2022.8|2014.8|2023.3|2015.3|2023.5|2015.5|2022.2|2014.2|5
1770307820000|2026-02-05 16:10:20|2023.4|2015.4|2029.5|2021.5|2032.6|2024.6|2023.4|2015.4|8
1770307830000|2026-02-05 16:10:30|2029.4|2021.4|2028.4|2020.4|2029.4|2021.4|2028.4|2020.4|1
1770307840000|2026-02-05 16:10:40|2026.3|2018.3|2028.1|2020.1|2028.2|2020.2|2026.3|2018.3|7
1770307850000|2026-02-05 16:10:50|2027.4|2019.4|2027.1|2019.1|2028.9|2020.9|2026.3|2018.3|1
1770307860000|2026-02-05 16:11:00|2026.8|2018.8|2026|2018|2026.8|2018.8|2026|2018|2
1770307870000|2026-02-05 16:11:10|2026.1|2018.1|2025.4|2017.4|2026.5|2018.5|2024.3|2016.3|6
1770307880000|2026-02-05 16:11:20|2025.5|2017.5|2027.5|2019.5|2028|2020|2025|2017|1
1770307890000|2026-02-05 16:11:30|2027.8|2019.8|2027.6|2019.6|2028.7|2020.7|2026.7|2018.7|2
1770307900000|2026-02-05 16:11:40|2027.5|2019.5|2027.8|2019.8|2027.9|2019.9|2027.5|2019.5|0
1770307910000|2026-02-05 16:11:50|2027.5|2019.5|2025.9|2017.9|2027.5|2019.5|2025.7|2017.7|0
1770307920000|2026-02-05 16:12:00|2026.1|2018.1|2026.2|2018.2|2029|2021|2026.1|2018.1|4
1770307930000|2026-02-05 16:12:10|2026.9|2018.9|2026.5|2018.5|2026.9|2018.9|2026.5|2018.5|0
1770307940000|2026-02-05 16:12:20|2026.4|2018.4|2025.4|2017.4|2026.4|2018.4|2025.4|2017.4|0
1770307950000|2026-02-05 16:12:30|2025.2|2017.2|2023.3|2015.3|2025.2|2017.2|2023|2015|4
1770307960000|2026-02-05 16:12:40|2023.5|2015.5|2024.8|2016.8|2025.8|2017.8|2023.5|2015.5|4
1770307970000|2026-02-05 16:12:50|2021.3|2019.8|2025.2|2017.2|2025.4|2019.8|2021|2017.2|1
1770307980000|2026-02-05 16:13:00|2021.2|2019.7|2022.8|2014.8|2024|2019.7|2021.2|2013.8|3
1770307990000|2026-02-05 16:13:10|2022.3|2014.3|2022.5|2014.5|2022.6|2014.6|2022.3|2014.3|1
1770308000000|2026-02-05 16:13:20|2022.4|2014.4|2021.9|2013.9|2022.5|2014.5|2020.7|2012.7|3
1770308010000|2026-02-05 16:13:30|2021.4|2013.4|2020.7|2012.7|2021.4|2013.4|2020.7|2012.7|0
1770308020000|2026-02-05 16:13:40|2020.6|2012.6|2023.1|2015.1|2023.2|2015.2|2020.5|2012.5|2
1770308030000|2026-02-05 16:13:50|2023.5|2015.5|2023.7|2015.7|2023.9|2015.9|2023.1|2015.1|0
1770308040000|2026-02-05 16:14:00|2023.4|2015.4|2023.8|2015.8|2023.8|2015.8|2023.4|2015.4|2
1770308050000|2026-02-05 16:14:10|2023.7|2015.7|2025.5|2017.5|2025.8|2017.8|2023.7|2015.7|1
1770308060000|2026-02-05 16:14:20|2025.3|2017.3|2026.4|2018.4|2026.8|2018.8|2025.3|2017.3|2
1770308070000|2026-02-05 16:14:30|2026.3|2018.3|2026.1|2018.1|2026.6|2018.6|2025.8|2017.8|0
1770308080000|2026-02-05 16:14:40|2026.4|2018.4|2023.5|2015.5|2027.1|2019.1|2023.5|2015.5|3
1770308090000|2026-02-05 16:14:50|2023.4|2015.4|2023.5|2015.5|2025.2|2017.2|2023.3|2015.3|0
1770308100000|2026-02-05 16:15:00|2021.3|2013.3|2022.3|2014.3|2023|2015|2021.1|2013.1|4
1770308110000|2026-02-05 16:15:10|2023.4|2015.4|2024.3|2016.3|2024.4|2016.4|2022.3|2014.3|1
1770308120000|2026-02-05 16:15:20|2025.3|2017.3|2025.7|2017.7|2026.7|2018.7|2025|2017|0
1770308130000|2026-02-05 16:15:30|2023.9|2022.4|2028.6|2027.1|2031.9|2027.2|2023.5|2018|10
1770308140000|2026-02-05 16:15:40|2030.3|2022.3|2031.7|2023.7|2031.9|2023.9|2030.3|2022.3|4
1770308150000|2026-02-05 16:15:50|2031.8|2023.8|2032|2030.5|2035.6|2030.5|2031.8|2023.8|3
1770308160000|2026-02-05 16:16:00|2035.3|2027.3|2037.9|2029.9|2037.9|2029.9|2033.4|2025.4|10
1770308170000|2026-02-05 16:16:10|2037.8|2029.8|2037.9|2029.9|2038|2030|2037.8|2029.8|0
1770308180000|2026-02-05 16:16:20|2037.8|2029.8|2036.7|2028.7|2038|2030|2036.7|2028.7|7
1770308190000|2026-02-05 16:16:30|2036.6|2028.6|2033.2|2025.2|2036.7|2028.7|2033.2|2025.2|3
1770308200000|2026-02-05 16:16:40|2033.3|2025.3|2033.6|2025.6|2035.2|2027.2|2033.2|2025.2|6
1770308210000|2026-02-05 16:16:50|2033.7|2025.7|2036|2028|2036|2028|2033.7|2025.7|1
1770308220000|2026-02-05 16:17:00|2035.9|2027.9|2035|2027|2035.9|2027.9|2035|2027|0
1770308230000|2026-02-05 16:17:10|2035.1|2027.1|2034.7|2026.7|2035.6|2027.6|2033.3|2025.3|2
1770308240000|2026-02-05 16:17:20|2035|2027|2036.3|2028.3|2037|2029|2034.9|2026.9|1
1770308250000|2026-02-05 16:17:30|2036.2|2028.2|2034.3|2026.3|2036.2|2028.2|2034.2|2026.2|5
1770308260000|2026-02-05 16:17:40|2034.5|2026.5|2036|2028|2037.2|2031.7|2033.2|2026.4|2
1770308270000|2026-02-05 16:17:50|2037.1|2029.1|2038.6|2030.6|2038.9|2030.9|2036.8|2028.8|1
1770308280000|2026-02-05 16:18:00|2039|2031|2038|2030|2039.4|2033.8|2035.3|2030|2
1770308290000|2026-02-05 16:18:10|2038.1|2030.1|2036.2|2028.2|2038.3|2032.7|2033.1|2027.8|1
1770308300000|2026-02-05 16:18:20|2037.9|2029.9|2038.2|2030.2|2038.4|2030.4|2037.9|2029.9|1
1770308310000|2026-02-05 16:18:30|2038.4|2030.4|2040.7|2032.7|2040.7|2032.7|2038.4|2030.4|1
1770308320000|2026-02-05 16:18:40|2040.6|2032.6|2040.2|2032.2|2041.4|2033.4|2040.2|2032.2|2
1770308330000|2026-02-05 16:18:50|2040.5|2032.5|2040|2032|2040.5|2032.5|2038.4|2030.4|4
1770308340000|2026-02-05 16:19:00|2039.9|2031.9|2040|2032|2040.4|2032.4|2039.8|2031.8|0
1770308350000|2026-02-05 16:19:10|2040.1|2032.1|2036.9|2035.4|2040.1|2035.4|2036.9|2032.1|0
1770308360000|2026-02-05 16:19:20|2037|2035.5|2040.8|2032.8|2041|2035.5|2036|2030.9|10
1770308370000|2026-02-05 16:19:30|2041|2033|2039.6|2031.6|2041|2033|2039.2|2031.2|5
1770308380000|2026-02-05 16:19:40|2039.8|2031.8|2042.7|2034.7|2042.7|2034.7|2039.7|2031.7|1
1770308390000|2026-02-05 16:19:50|2042.8|2034.8|2043.6|2035.6|2043.6|2035.6|2042.8|2034.8|1
1770308400000|2026-02-05 16:20:00|2043.5|2035.5|2043.9|2035.9|2043.9|2035.9|2043.3|2035.3|0
1770308410000|2026-02-05 16:20:10|2044.1|2036.1|2042.5|2041|2045.6|2041|2041.1|2035.3|5
1770308420000|2026-02-05 16:20:20|2045.6|2037.6|2046.3|2038.3|2047.3|2042.1|2041.7|2036.6|9
1770308430000|2026-02-05 16:20:30|2046.2|2038.2|2046.7|2038.7|2047.1|2039.1|2046.2|2038.2|0
1770308440000|2026-02-05 16:20:40|2046.6|2038.6|2048|2040|2049.1|2043|2044.4|2038.6|7
1770308450000|2026-02-05 16:20:50|2048.1|2040.1|2046.4|2038.4|2048.1|2042.6|2043.5|2038.4|2
1770308460000|2026-02-05 16:21:00|2046.3|2038.3|2045.9|2037.9|2048.4|2043.9|2044.5|2037.9|5
1770308470000|2026-02-05 16:21:10|2046.1|2038.1|2046.1|2038.1|2046.9|2041.5|2043|2038|0
1770308480000|2026-02-05 16:21:20|2046.5|2038.5|2041.6|2040.1|2046.5|2041.2|2041.6|2036.5|2
1770308490000|2026-02-05 16:21:30|2044|2036|2042.2|2034.2|2044.3|2036.3|2042|2034|3
1770308500000|2026-02-05 16:21:40|2042.1|2034.1|2043|2035|2044.2|2037.6|2039.1|2034.1|1
1770308510000|2026-02-05 16:21:50|2042.8|2034.8|2043.1|2035.1|2043.2|2035.2|2042.8|2034.8|2
1770308520000|2026-02-05 16:22:00|2043|2035|2047.7|2039.7|2048|2040|2043|2035|3
1770308530000|2026-02-05 16:22:10|2045.6|2044.1|2046.8|2038.8|2047.8|2044.1|2043.2|2038.2|5
1770308540000|2026-02-05 16:22:20|2043.5|2042|2048.2|2040.2|2048.2|2043.6|2043.5|2040|3
1770308550000|2026-02-05 16:22:30|2047.9|2039.9|2048|2040|2048.1|2040.1|2047.9|2039.9|0
1770308560000|2026-02-05 16:22:40|2047.5|2039.5|2047.3|2039.3|2047.5|2039.5|2045.6|2037.6|8
1770308570000|2026-02-05 16:22:50|2047.2|2039.2|2047.7|2039.7|2047.8|2039.8|2046.7|2038.7|8
1770308580000|2026-02-05 16:23:00|2047.8|2039.8|2048.7|2040.7|2049.4|2043.3|2044.8|2039.8|1
1770308590000|2026-02-05 16:23:10|2048.8|2040.8|2049.8|2041.8|2050|2043.6|2045.1|2040.5|2
1770308600000|2026-02-05 16:23:20|2047.3|2039.3|2043.1|2041.6|2047.5|2041.7|2043.1|2038.4|1
1770308610000|2026-02-05 16:23:30|2043.2|2041.7|2047.3|2039.3|2048.1|2041.7|2043.2|2038.9|3
1770308620000|2026-02-05 16:23:40|2047.2|2039.2|2048.3|2040.3|2050.5|2045.3|2046.8|2039.2|0
1770308630000|2026-02-05 16:23:50|2048.6|2040.6|2049.5|2041.5|2049.7|2045.3|2046.5|2040.6|1
1770308640000|2026-02-05 16:24:00|2049.4|2041.4|2050.5|2042.5|2050.5|2045.2|2046.6|2040.3|3
1770308650000|2026-02-05 16:24:10|2050.6|2042.6|2052.2|2044.2|2052.2|2044.2|2050.4|2042.4|4
1770308660000|2026-02-05 16:24:20|2052.1|2044.1|2051.4|2043.4|2052.7|2044.7|2050.6|2042.6|3
1770308670000|2026-02-05 16:24:30|2050.8|2042.8|2050.9|2042.9|2051|2043|2050.1|2042.1|4
1770308680000|2026-02-05 16:24:40|2051|2043|2051.1|2043.1|2051.1|2043.1|2051|2043|0
1770308690000|2026-02-05 16:24:50|2052.3|2044.3|2052.4|2044.4|2052.6|2044.6|2052.3|2044.3|0
1770308700000|2026-02-05 16:25:00|2053.2|2045.2|2054.1|2046.1|2056.4|2050.4|2051.7|2045.2|13
1770308710000|2026-02-05 16:25:10|2053.9|2045.9|2052.5|2044.5|2053.9|2045.9|2052.2|2044.2|4
1770308720000|2026-02-05 16:25:20|2052.4|2044.4|2052.1|2044.1|2052.5|2044.5|2052.1|2044.1|0
1770308730000|2026-02-05 16:25:30|2048.7|2047.2|2050.2|2042.2|2052.8|2047.2|2048.7|2042.2|1
1770308740000|2026-02-05 16:25:40|2050.3|2042.3|2050|2042|2050.3|2042.3|2048.7|2040.7|5
1770308750000|2026-02-05 16:25:50|2049.9|2041.9|2050|2042|2052.1|2044.1|2049.6|2041.6|4
1770308760000|2026-02-05 16:26:00|2049.8|2041.8|2049.5|2041.5|2050.3|2042.3|2048.9|2040.9|0
1770308770000|2026-02-05 16:26:10|2049.2|2041.2|2045.2|2043.7|2049.4|2043.8|2045.2|2040.7|1
1770308780000|2026-02-05 16:26:20|2048.4|2040.4|2050.3|2042.3|2050.4|2045.8|2045.2|2040.4|2
1770308790000|2026-02-05 16:26:30|2047.3|2045.8|2050.6|2042.6|2051.1|2046.8|2047.3|2042|2
1770308800000|2026-02-05 16:26:40|2053.4|2045.4|2052.2|2044.2|2053.4|2045.4|2051.5|2043.5|3
1770308810000|2026-02-05 16:26:50|2051.7|2043.7|2046.8|2045.3|2052.1|2045.3|2046.8|2042|1
1770308820000|2026-02-05 16:27:00|2046.7|2045.2|2054.2|2046.2|2055.1|2047.1|2046.7|2044.6|3
1770308830000|2026-02-05 16:27:10|2054.3|2046.3|2051.7|2043.7|2054.3|2046.3|2051.6|2043.6|1
1770308840000|2026-02-05 16:27:20|2051.8|2043.8|2052.4|2044.4|2054.9|2048.2|2049.2|2043.7|4
1770308850000|2026-02-05 16:27:30|2051.9|2043.9|2050.3|2042.3|2052.1|2047.3|2048.8|2042.3|4
1770308860000|2026-02-05 16:27:40|2050.4|2042.4|2052.7|2044.7|2052.7|2045.9|2047|2042.4|2
1770308870000|2026-02-05 16:27:50|2052.9|2044.9|2054.1|2046.1|2054.1|2046.1|2052.5|2044.5|1
1770308880000|2026-02-05 16:28:00|2053.8|2045.8|2052.5|2044.5|2053.8|2045.8|2052.1|2044.1|0
1770308890000|2026-02-05 16:28:10|2052.3|2044.3|2056.5|2048.5|2056.5|2048.5|2052.3|2044.3|8
1770308900000|2026-02-05 16:28:20|2056.6|2048.6|2056.5|2048.5|2056.6|2051.9|2053.4|2048.3|0
1770308910000|2026-02-05 16:28:30|2053.6|2052.1|2057|2049|2057.7|2052.1|2053.4|2048.3|2
1770308920000|2026-02-05 16:28:40|2053.5|2052|2055.5|2047.5|2056.4|2052|2053.5|2047|9
1770308930000|2026-02-05 16:28:50|2055.7|2047.7|2058.2|2050.2|2058.2|2050.2|2055.1|2047.1|0
1770308940000|2026-02-05 16:29:00|2057.8|2049.8|2056.8|2048.8|2058.1|2050.1|2056.3|2048.3|1
1770308950000|2026-02-05 16:29:10|2057|2049|2055.9|2047.9|2057.4|2049.4|2055.8|2047.8|1
1770308960000|2026-02-05 16:29:20|2055.8|2047.8|2055|2047|2055.8|2047.8|2055|2047|1
1770308970000|2026-02-05 16:29:30|2054.9|2046.9|2051.5|2050|2054.9|2050.1|2051.5|2046.9|4
1770308980000|2026-02-05 16:29:40|2051.4|2049.9|2053.1|2045.1|2053.6|2049.9|2051.4|2045.1|5
1770308990000|2026-02-05 16:29:50|2053.3|2045.3|2052.7|2044.7|2053.8|2045.8|2052.6|2044.6|3
1770309000000|2026-02-05 16:30:00|2052.8|2044.8|2056.3|2048.3|2057.5|2049.5|2052.8|2044.8|5
1770309010000|2026-02-05 16:30:10|2056.2|2048.2|2056.2|2048.2|2056.2|2048.2|2055.6|2047.6|0
1770309020000|2026-02-05 16:30:20|2057.2|2049.2|2057.9|2049.9|2058.1|2050.1|2056.2|2048.2|3
1770309030000|2026-02-05 16:30:30|2058.2|2050.2|2056.6|2048.6|2058.2|2050.2|2055.6|2047.6|2
1770309040000|2026-02-05 16:30:40|2056.5|2048.5|2056.4|2048.4|2057.2|2049.2|2056.4|2048.4|0
1770309050000|2026-02-05 16:30:50|2055.1|2047.1|2051.7|2043.7|2055.2|2047.2|2051.7|2043.7|2
1770309060000|2026-02-05 16:31:00|2053.1|2045.1|2055.3|2047.3|2055.6|2048.6|2050.1|2045.1|3
1770309070000|2026-02-05 16:31:10|2055.2|2047.2|2052.9|2044.9|2055.3|2047.3|2052.3|2044.3|2
1770309080000|2026-02-05 16:31:20|2052.6|2044.6|2052.9|2044.9|2053.5|2045.5|2052.2|2044.2|0
1770309090000|2026-02-05 16:31:30|2053.1|2045.1|2053.5|2045.5|2053.6|2045.6|2052.2|2044.2|1
1770309100000|2026-02-05 16:31:40|2053.8|2045.8|2052|2044|2053.8|2045.8|2052|2044|0
1770309110000|2026-02-05 16:31:50|2050.7|2042.7|2050.5|2042.5|2050.7|2046.1|2046.5|2041.5|5
1770309120000|2026-02-05 16:32:00|2050.4|2042.4|2049.7|2041.7|2050.4|2045.4|2046.9|2041.7|1
1770309130000|2026-02-05 16:32:10|2049.6|2041.6|2050.4|2042.4|2050.4|2045.4|2046.4|2041.6|3
1770309140000|2026-02-05 16:32:20|2050.5|2042.5|2052.2|2044.2|2052.2|2046.3|2047.4|2042.5|8
1770309150000|2026-02-05 16:32:30|2052.1|2044.1|2054.8|2046.8|2055.2|2047.2|2052.1|2044.1|3
1770309160000|2026-02-05 16:32:40|2055.1|2047.1|2051|2049.5|2055.4|2050|2051|2045.5|3
1770309170000|2026-02-05 16:32:50|2050.8|2049.3|2051.5|2043.5|2053.9|2049.3|2050.8|2043.5|5
1770309180000|2026-02-05 16:33:00|2051.4|2043.4|2052|2044|2052|2044|2050.9|2042.9|6
1770309190000|2026-02-05 16:33:10|2051.9|2043.9|2052.6|2044.6|2052.6|2044.6|2051.7|2043.7|0
1770309200000|2026-02-05 16:33:20|2052.5|2044.5|2052.1|2044.1|2052.5|2047.4|2048.9|2044.1|0
1770309210000|2026-02-05 16:33:30|2048.8|2047.3|2050.9|2042.9|2051.1|2047.3|2048.7|2042.9|1
1770309220000|2026-02-05 16:33:40|2050.8|2042.8|2050.8|2042.8|2050.9|2042.9|2050.8|2042.8|0
1770309230000|2026-02-05 16:33:50|2050.7|2042.7|2050.6|2042.6|2050.7|2042.7|2050.6|2042.6|0
1770309240000|2026-02-05 16:34:00|2050.5|2042.5|2048.7|2047.2|2052.9|2047.2|2048.7|2042.5|4
1770309250000|2026-02-05 16:34:10|2051.6|2043.6|2053.4|2045.4|2053.5|2045.5|2051.5|2043.5|1
1770309260000|2026-02-05 16:34:20|2053.5|2045.5|2053|2045|2053.5|2045.5|2052|2044|2
1770309270000|2026-02-05 16:34:30|2053.5|2045.5|2054|2046|2054.1|2046.1|2053.4|2045.4|0
1770309280000|2026-02-05 16:34:40|2053.9|2045.9|2055.4|2047.4|2055.5|2047.5|2053.9|2045.9|1
1770309290000|2026-02-05 16:34:50|2055.1|2047.1|2055.1|2047.1|2055.7|2050.1|2051.6|2047|0
1770309300000|2026-02-05 16:35:00|2055.3|2047.3|2054.2|2046.2|2055.4|2047.4|2053.3|2045.3|2
1770309310000|2026-02-05 16:35:10|2053.9|2045.9|2055|2047|2055.1|2048.9|2049.8|2045.3|3
1770309320000|2026-02-05 16:35:20|2054.9|2046.9|2051.2|2049.7|2055.7|2049.8|2051.2|2046.6|1
1770309330000|2026-02-05 16:35:30|2054.6|2046.6|2054.8|2046.8|2054.9|2049.8|2051.3|2046.6|0
1770309340000|2026-02-05 16:35:40|2054.7|2046.7|2053.5|2045.5|2054.7|2049.8|2049.9|2044.7|6
1770309350000|2026-02-05 16:35:50|2050.2|2048.7|2052.6|2051.1|2056.3|2051.1|2050.2|2045.5|1
1770309360000|2026-02-05 16:36:00|2052.4|2050.9|2057.5|2049.5|2057.8|2051.6|2052.4|2047.4|3
1770309370000|2026-02-05 16:36:10|2054.1|2052.6|2055.8|2047.8|2057.2|2052.6|2052.5|2047.8|5
1770309380000|2026-02-05 16:36:20|2055.9|2047.9|2056.1|2048.1|2056.3|2051|2052.5|2047.8|1
1770309390000|2026-02-05 16:36:30|2055.8|2047.8|2056.7|2048.7|2056.7|2051|2052.4|2047.8|6
1770309400000|2026-02-05 16:36:40|2056.8|2048.8|2058.4|2050.4|2058.4|2053.2|2054.6|2048.8|3
1770309410000|2026-02-05 16:36:50|2058.6|2050.6|2058.1|2050.1|2058.6|2053.1|2054.1|2049.4|4
1770309420000|2026-02-05 16:37:00|2058|2050|2061.1|2053.1|2061.3|2053.3|2058|2050|14
1770309430000|2026-02-05 16:37:10|2061|2053|2057.3|2055.8|2061|2055.8|2057.1|2053|2
1770309440000|2026-02-05 16:37:20|2057.4|2055.9|2057.5|2056|2062|2056.1|2057|2051.9|8
1770309450000|2026-02-05 16:37:30|2057.6|2056.1|2056.9|2055.4|2059.9|2056.1|2056.8|2051.9|1
1770309460000|2026-02-05 16:37:40|2056.8|2055.3|2059|2051|2059.8|2055.3|2055.2|2050.2|16
1770309470000|2026-02-05 16:37:50|2058.9|2050.9|2060.8|2052.8|2060.8|2055|2055.5|2050.9|3
1770309480000|2026-02-05 16:38:00|2060.7|2052.7|2060.8|2052.8|2061.7|2056.7|2057.4|2052.4|3
1770309490000|2026-02-05 16:38:10|2061.5|2053.5|2064.2|2056.2|2064.2|2056.7|2057.9|2053.4|5
1770309500000|2026-02-05 16:38:20|2064.5|2056.5|2063.4|2055.4|2065.1|2060.7|2061.2|2055.3|26
1770309510000|2026-02-05 16:38:30|2063.9|2055.9|2066.7|2058.7|2067.3|2059.3|2063.8|2055.8|14
1770309520000|2026-02-05 16:38:40|2067.1|2059.1|2068|2060|2068|2060|2066.5|2058.5|0
1770309530000|2026-02-05 16:38:50|2068.1|2060.1|2064.6|2063.1|2068.2|2063.1|2064.1|2060|4
1770309540000|2026-02-05 16:39:00|2068|2060|2064.9|2056.9|2068.1|2063.2|2062.4|2056.9|5
1770309550000|2026-02-05 16:39:10|2064.8|2056.8|2062.8|2054.8|2064.9|2059.9|2061.4|2054.2|1
1770309560000|2026-02-05 16:39:20|2059.8|2058.3|2058.5|2057|2061.7|2058.3|2058.5|2053.4|3
1770309570000|2026-02-05 16:39:30|2058.7|2057.2|2061.5|2053.5|2062.7|2057.9|2057.9|2053.2|3
1770309580000|2026-02-05 16:39:40|2061.3|2053.3|2057.8|2056.3|2061.5|2056.4|2057.8|2053.2|0
1770309590000|2026-02-05 16:39:50|2057.9|2056.4|2057.9|2056.4|2061.5|2056.4|2057.8|2053.2|0
1770309600000|2026-02-05 16:40:00|2058.5|2057|2061.3|2053.3|2062.5|2057|2057.7|2053.2|6
1770309610000|2026-02-05 16:40:10|2057.8|2056.3|2056.5|2055|2061.3|2056.3|2056.4|2051.8|5
1770309620000|2026-02-05 16:40:20|2056.4|2054.9|2061.9|2053.9|2061.9|2055|2056.3|2051.8|3
1770309630000|2026-02-05 16:40:30|2062.4|2054.4|2061.9|2053.9|2062.4|2056.8|2058.2|2053.6|1
1770309640000|2026-02-05 16:40:40|2061.8|2053.8|2060.1|2052.1|2061.8|2056.8|2057|2051.9|1
1770309650000|2026-02-05 16:40:50|2061.2|2053.2|2060.4|2052.4|2061.2|2055.3|2056.8|2052.1|1
1770309660000|2026-02-05 16:41:00|2060.8|2052.8|2054.9|2053.4|2060.8|2055.4|2054.8|2049.3|2
1770309670000|2026-02-05 16:41:10|2055.1|2053.6|2058.4|2050.4|2058.8|2054.3|2054.4|2049.7|3
1770309680000|2026-02-05 16:41:20|2058.3|2050.3|2054.9|2053.4|2059|2053.7|2054.9|2049.7|1
1770309690000|2026-02-05 16:41:30|2059.1|2051.1|2056.1|2054.6|2061|2055.4|2056.1|2050.5|2
1770309700000|2026-02-05 16:41:40|2059.6|2051.6|2060.4|2052.4|2060.7|2052.7|2059.5|2051.5|0
1770309710000|2026-02-05 16:41:50|2060.3|2052.3|2059.8|2051.8|2061|2055.1|2056.2|2051.4|2
1770309720000|2026-02-05 16:42:00|2059.7|2051.7|2060.4|2052.4|2061|2055.3|2056.3|2051.6|0
1770309730000|2026-02-05 16:42:10|2059.8|2051.8|2063.2|2055.2|2063.2|2055.2|2059.7|2051.7|1
1770309740000|2026-02-05 16:42:20|2063.1|2055.1|2061.3|2059.8|2065.5|2059.8|2059.2|2054.5|2
1770309750000|2026-02-05 16:42:30|2061.2|2059.7|2059.7|2058.2|2063.1|2059.7|2059.2|2054.4|4
1770309760000|2026-02-05 16:42:40|2059.8|2058.3|2062.6|2054.6|2064|2058.3|2059.2|2053.1|3
1770309770000|2026-02-05 16:42:50|2062.3|2054.3|2058|2056.5|2062.3|2057.5|2058|2053.1|0
1770309780000|2026-02-05 16:43:00|2058.2|2056.7|2061.7|2053.7|2061.9|2057.1|2058|2053|2
1770309790000|2026-02-05 16:43:10|2061.6|2053.6|2064.4|2056.4|2064.4|2057.9|2058.3|2052.7|1
1770309800000|2026-02-05 16:43:20|2064.3|2056.3|2067.3|2059.3|2067.9|2060.1|2061.6|2056.2|1
1770309810000|2026-02-05 16:43:30|2067.6|2059.6|2065.3|2057.3|2067.9|2063.6|2062|2057.3|6
1770309820000|2026-02-05 16:43:40|2065.4|2057.4|2063.4|2061.9|2066.5|2061.9|2061.2|2056.2|1
1770309830000|2026-02-05 16:43:50|2063.3|2061.8|2064.5|2063|2067.7|2063|2063.3|2058.7|0
1770309840000|2026-02-05 16:44:00|2064.4|2062.9|2066.8|2058.8|2066.8|2063|2062.3|2057.4|3
1770309850000|2026-02-05 16:44:10|2066|2058|2062.7|2061.2|2066.2|2061.2|2062.6|2057.9|1
1770309860000|2026-02-05 16:44:20|2062.5|2061|2069.2|2061.2|2069.4|2064.3|2062.5|2058.3|9
1770309870000|2026-02-05 16:44:30|2069.4|2061.4|2068.7|2060.7|2069.4|2064.4|2065.8|2059.3|9
1770309880000|2026-02-05 16:44:40|2068.6|2060.6|2068.6|2060.6|2068.8|2060.8|2068.5|2060.5|1
1770309890000|2026-02-05 16:44:50|2068.5|2060.5|2068.7|2060.7|2068.7|2063.7|2065.1|2060.4|1
1770309900000|2026-02-05 16:45:00|2068.6|2060.6|2069.7|2068.2|2071.7|2068.2|2068.1|2060.6|8
1770309910000|2026-02-05 16:45:10|2072|2064|2067.8|2066.3|2072|2066.4|2067.8|2063.2|3
1770309920000|2026-02-05 16:45:20|2067.9|2066.4|2069.4|2061.4|2072.7|2067.7|2067.9|2060.5|8
1770309930000|2026-02-05 16:45:30|2068.9|2060.9|2068.6|2060.6|2069.3|2064.1|2065.4|2059.3|3
1770309940000|2026-02-05 16:45:40|2068.7|2060.7|2067.8|2059.8|2068.7|2063.8|2064.2|2059.1|2
1770309950000|2026-02-05 16:45:50|2067.6|2059.6|2064|2062.5|2067.8|2062.5|2063.7|2059.3|1
1770309960000|2026-02-05 16:46:00|2063.9|2062.4|2064.2|2062.7|2068.2|2062.8|2060.8|2055.8|6
1770309970000|2026-02-05 16:46:10|2064.3|2062.8|2065.3|2057.3|2067.6|2062.8|2063.1|2057.3|13
1770309980000|2026-02-05 16:46:20|2065.5|2057.5|2067.4|2059.4|2067.4|2062|2063.2|2057.3|5
1770309990000|2026-02-05 16:46:30|2063.5|2062|2063|2061.5|2063.5|2062|2063|2061.5|1
1770310000000|2026-02-05 16:46:40|2065.2|2057.2|2067.5|2059.5|2067.9|2062.5|2061.9|2057.2|5
1770310010000|2026-02-05 16:46:50|2067.4|2059.4|2067|2059|2068.1|2062.5|2063.9|2058.4|7
1770310020000|2026-02-05 16:47:00|2066.9|2058.9|2061.8|2060.3|2067.5|2062.7|2061.7|2057.2|4
1770310030000|2026-02-05 16:47:10|2061.9|2060.4|2061.9|2060.4|2065.5|2060.5|2061.8|2057.2|0
1770310040000|2026-02-05 16:47:20|2061.8|2060.3|2062|2060.5|2062|2060.5|2061.8|2060.3|2
1770310050000|2026-02-05 16:47:30|2061.9|2060.4|2065.4|2057.4|2065.9|2060.4|2061.6|2057.4|7
1770310060000|2026-02-05 16:47:40|2061.8|2060.3|2059|2057.5|2063.2|2060.5|2058.7|2053.8|50
1770310070000|2026-02-05 16:47:50|2058.9|2057.4|2062.1|2054.1|2063.7|2057.6|2058.8|2054|3
1770310080000|2026-02-05 16:48:00|2058.9|2057.4|2062.2|2054.2|2062.8|2057.8|2058.6|2054.1|2
1770310090000|2026-02-05 16:48:10|2062.3|2054.3|2057.7|2056.2|2062.4|2057.3|2057.6|2053.1|5
1770310100000|2026-02-05 16:48:20|2060.3|2052.3|2061.8|2053.8|2062.5|2057.1|2056.9|2052.3|3
1770310110000|2026-02-05 16:48:30|2062.1|2054.1|2062.5|2054.5|2062.9|2054.9|2061.8|2053.8|0
1770310120000|2026-02-05 16:48:40|2062.6|2054.6|2063.6|2055.6|2064|2056|2062|2054|1
1770310130000|2026-02-05 16:48:50|2063.9|2055.9|2063.8|2055.8|2063.9|2058.7|2060.2|2055.1|1
1770310140000|2026-02-05 16:49:00|2060.5|2059|2061.8|2060.3|2065.1|2060.6|2060.5|2056|0
1770310150000|2026-02-05 16:49:10|2061.9|2060.4|2066.4|2058.4|2067.6|2060.6|2060.9|2055.6|7
1770310160000|2026-02-05 16:49:20|2063.3|2061.8|2062.7|2061.2|2065.9|2061.8|2061.8|2057.2|2
1770310170000|2026-02-05 16:49:30|2062.9|2061.4|2064.6|2063.1|2068|2063.1|2061.6|2057.3|9
1770310180000|2026-02-05 16:49:40|2068.3|2060.3|2070.6|2062.6|2070.6|2065.5|2066.4|2059.9|1
1770310190000|2026-02-05 16:49:50|2070.8|2062.8|2071.2|2063.2|2071.9|2066.9|2067.3|2062.8|3
1770310200000|2026-02-05 16:50:00|2071.7|2063.7|2072.3|2070.8|2075.5|2070.8|2068.6|2063.3|22
1770310210000|2026-02-05 16:50:10|2076.7|2068.7|2078|2070|2078.9|2074.3|2075.8|2068.7|7
1770310220000|2026-02-05 16:50:20|2078.2|2070.2|2079.7|2071.7|2080.8|2075.7|2075.1|2070.2|13
1770310230000|2026-02-05 16:50:30|2079.6|2071.6|2080.5|2072.5|2081.3|2073.3|2079.6|2071.6|3
1770310240000|2026-02-05 16:50:40|2080.6|2072.6|2080.9|2072.9|2080.9|2072.9|2079.9|2071.9|0
1770310250000|2026-02-05 16:50:50|2080.8|2072.8|2079.6|2071.6|2080.8|2074.8|2076.3|2071.4|4
1770310260000|2026-02-05 16:51:00|2076.6|2075.1|2082.4|2074.4|2082.5|2075.8|2076.5|2072.2|2
1770310270000|2026-02-05 16:51:10|2082.6|2074.6|2082.3|2074.3|2084.3|2076.3|2082.3|2074.3|2
1770310280000|2026-02-05 16:51:20|2082.4|2074.4|2082.4|2074.4|2082.4|2074.4|2082.3|2074.3|1
1770310290000|2026-02-05 16:51:30|2082.8|2074.8|2079.4|2077.9|2082.9|2077.9|2079.4|2074|5
1770310300000|2026-02-05 16:51:40|2083.1|2075.1|2077.6|2076.1|2083.1|2078.2|2077.6|2074.9|4
1770310310000|2026-02-05 16:51:50|2081.4|2073.4|2079|2071|2081.4|2075.8|2076.6|2071|5
1770310320000|2026-02-05 16:52:00|2078.9|2070.9|2077.2|2069.2|2078.9|2073.9|2073.6|2068.9|6
1770310330000|2026-02-05 16:52:10|2078.9|2070.9|2078.6|2070.6|2079.2|2071.2|2078.5|2070.5|5
1770310340000|2026-02-05 16:52:20|2078.5|2070.5|2075.2|2073.7|2078.9|2073.7|2075.2|2070.5|0
1770310350000|2026-02-05 16:52:30|2075.1|2073.6|2077.6|2069.6|2079.9|2074.8|2075.1|2069.6|11
1770310360000|2026-02-05 16:52:40|2077.5|2069.5|2079.6|2071.6|2079.6|2071.6|2077.5|2069.5|1
1770310370000|2026-02-05 16:52:50|2080.2|2072.2|2079|2071|2080.2|2073.8|2075.3|2069.6|1
1770310380000|2026-02-05 16:53:00|2079.1|2071.1|2082.3|2074.3|2082.7|2075.5|2074|2069.7|13
1770310390000|2026-02-05 16:53:10|2082.4|2074.4|2081.2|2073.2|2083.2|2077.8|2078.6|2073.2|1
1770310400000|2026-02-05 16:53:20|2081.1|2073.1|2083.2|2075.2|2083.2|2075.2|2080.3|2072.3|0
1770310410000|2026-02-05 16:53:30|2082.8|2074.8|2081.7|2073.7|2083.6|2078.6|2078.6|2072.9|2
1770310420000|2026-02-05 16:53:40|2078.4|2076.9|2081|2073|2082.1|2076.9|2078.4|2072.4|2
1770310430000|2026-02-05 16:53:50|2077.9|2076.4|2077.9|2076.4|2081|2076.4|2077.8|2073|0
1770310440000|2026-02-05 16:54:00|2078|2076.5|2079.6|2078.1|2082.5|2078.1|2078|2073.7|2
1770310450000|2026-02-05 16:54:10|2083.6|2075.6|2081.5|2073.5|2083.6|2075.6|2081.3|2073.3|13
1770310460000|2026-02-05 16:54:20|2081|2079.5|2085.2|2077.2|2085.5|2079.5|2081|2074.7|34
1770310470000|2026-02-05 16:54:30|2085.4|2077.4|2084.9|2076.9|2085.8|2077.8|2084.8|2076.8|2
1770310480000|2026-02-05 16:54:40|2081.6|2080.1|2083.7|2075.7|2084.5|2080.1|2081.6|2075.5|3
1770310490000|2026-02-05 16:54:50|2083.6|2075.6|2078.3|2076.8|2083.8|2077.7|2078.3|2073.3|1
1770310500000|2026-02-05 16:55:00|2081|2073|2077.3|2069.3|2081|2076.1|2077.3|2069.3|4
1770310510000|2026-02-05 16:55:10|2077.2|2069.2|2075.6|2067.6|2077.2|2069.2|2075.3|2067.3|5
1770310520000|2026-02-05 16:55:20|2075.1|2067.1|2077.3|2069.3|2077.8|2069.8|2075|2067|3
1770310530000|2026-02-05 16:55:30|2077.4|2069.4|2078.4|2070.4|2078.9|2070.9|2077.4|2069.4|0
1770310540000|2026-02-05 16:55:40|2078.6|2070.6|2078.1|2070.1|2078.8|2070.8|2077.3|2069.3|0
1770310550000|2026-02-05 16:55:50|2078.2|2070.2|2077.8|2069.8|2078.7|2070.7|2077.8|2069.8|0
1770310560000|2026-02-05 16:56:00|2078|2070|2075.4|2067.4|2078.2|2070.2|2075.4|2067.4|2
1770310570000|2026-02-05 16:56:10|2075.6|2067.6|2075.3|2067.3|2075.6|2067.6|2075.3|2067.3|0
1770310580000|2026-02-05 16:56:20|2073.5|2065.5|2073.5|2065.5|2074.4|2066.4|2073.5|2065.5|2
1770310590000|2026-02-05 16:56:30|2073.9|2065.9|2076.1|2068.1|2076.1|2070.2|2070.7|2065.7|2
1770310600000|2026-02-05 16:56:40|2076.2|2068.2|2073.1|2071.6|2076.7|2071.6|2073.1|2068.2|1
1770310610000|2026-02-05 16:56:50|2075.2|2067.2|2074.2|2066.2|2075.5|2067.5|2074.1|2066.1|1
1770310620000|2026-02-05 16:57:00|2074.1|2066.1|2073.4|2065.4|2074.8|2069.8|2071.3|2065.3|2
1770310630000|2026-02-05 16:57:10|2073.3|2065.3|2072.1|2064.1|2073.3|2068.1|2069.6|2063.6|2
1770310640000|2026-02-05 16:57:20|2069.1|2067.6|2073.9|2065.9|2074.5|2067.6|2069.1|2064.1|2
1770310650000|2026-02-05 16:57:30|2070.5|2069|2072|2064|2072|2069|2070|2064|1
1770310660000|2026-02-05 16:57:40|2071.5|2063.5|2073.3|2065.3|2073.7|2068.3|2069.5|2063.2|4
1770310670000|2026-02-05 16:57:50|2072.7|2064.7|2075.7|2067.7|2075.8|2067.8|2072.6|2064.6|19
1770310680000|2026-02-05 16:58:00|2075|2067|2073.9|2065.9|2075.6|2067.6|2073.5|2065.5|2
1770310690000|2026-02-05 16:58:10|2070.9|2069.4|2072.7|2064.7|2074.3|2069.4|2070.9|2064.7|0
1770310700000|2026-02-05 16:58:20|2072.5|2064.5|2072.1|2064.1|2072.8|2067.6|2068|2062.7|3
1770310710000|2026-02-05 16:58:30|2068.8|2067.3|2073.9|2065.9|2073.9|2067.3|2068.8|2064.1|1
1770310720000|2026-02-05 16:58:40|2074.3|2066.3|2076.3|2068.3|2076.5|2068.5|2074.3|2066.3|4
1770310730000|2026-02-05 16:58:50|2076.6|2068.6|2076.2|2068.2|2076.8|2071.7|2072.8|2068.2|1
1770310740000|2026-02-05 16:59:00|2076.4|2068.4|2075.8|2067.8|2076.5|2071.5|2071.8|2066.7|2
1770310750000|2026-02-05 16:59:10|2076.2|2068.2|2077.1|2069.1|2077.3|2072.8|2072.3|2067.7|1
1770310760000|2026-02-05 16:59:20|2074.1|2072.6|2080.3|2072.3|2080.8|2075.6|2074.1|2069.3|4
1770310770000|2026-02-05 16:59:30|2079.8|2071.8|2077.9|2069.9|2080.1|2072.1|2077.9|2069.9|0
1770310780000|2026-02-05 16:59:40|2077.5|2069.5|2076.7|2068.7|2077.7|2072.9|2074.4|2068.3|0
1770310790000|2026-02-05 16:59:50|2076.6|2068.6|2075.1|2067.1|2076.9|2068.9|2075.1|2067.1|7
1770310800000|2026-02-05 17:00:00|2075.7|2067.7|2072.2|2064.2|2075.7|2070|2071.5|2064.2|1
1770310810000|2026-02-05 17:00:10|2072.1|2064.1|2072.5|2064.5|2073.8|2068.8|2069.8|2064.1|2
1770310820000|2026-02-05 17:00:20|2068.1|2066.6|2070.7|2062.7|2072.4|2066.6|2067.2|2062.4|4
1770310830000|2026-02-05 17:00:30|2070.6|2062.6|2067.2|2065.7|2070.6|2065.8|2067.2|2062.5|2
1770310840000|2026-02-05 17:00:40|2067.1|2065.6|2073|2065|2073.1|2066.6|2067.1|2063.3|3
1770310850000|2026-02-05 17:00:50|2072.9|2064.9|2070.2|2068.7|2074|2068.8|2070.2|2064.9|1
1770310860000|2026-02-05 17:01:00|2070.3|2068.8|2072.7|2064.7|2074.1|2068.8|2070.2|2063.9|4
1770310870000|2026-02-05 17:01:10|2072.2|2064.2|2072.5|2064.5|2073.1|2065.1|2071.9|2063.9|1
1770310880000|2026-02-05 17:01:20|2072.8|2064.8|2072.8|2064.8|2073.3|2065.3|2072.3|2064.3|0
1770310890000|2026-02-05 17:01:30|2072.7|2064.7|2068.5|2060.5|2072.7|2065.7|2064.9|2060.1|3
1770310900000|2026-02-05 17:01:40|2068.9|2060.9|2067.5|2059.5|2068.9|2063.5|2064|2059.3|1
1770310910000|2026-02-05 17:01:50|2067.4|2059.4|2067.6|2059.6|2067.9|2062.6|2063.6|2059.4|2
1770310920000|2026-02-05 17:02:00|2067.4|2059.4|2064.7|2056.7|2067.4|2062.6|2062.4|2056.6|3
1770310930000|2026-02-05 17:02:10|2064.6|2056.6|2061.8|2060.3|2065.1|2060.6|2061.3|2056.3|5
1770310940000|2026-02-05 17:02:20|2061.9|2060.4|2061.3|2059.8|2065|2060.4|2061.1|2056.2|5
1770310950000|2026-02-05 17:02:30|2061.2|2059.7|2063.2|2061.7|2066.3|2061.7|2061.1|2057.1|1
1770310960000|2026-02-05 17:02:40|2067.5|2059.5|2066.5|2058.5|2067.6|2059.6|2066.3|2058.3|3
1770310970000|2026-02-05 17:02:50|2066.6|2058.6|2067.7|2059.7|2067.7|2062|2062.7|2058.3|2
1770310980000|2026-02-05 17:03:00|2068|2060|2064.7|2063.2|2068|2063.2|2064.2|2059.7|6
1770310990000|2026-02-05 17:03:10|2069.1|2061.1|2068.3|2060.3|2069.1|2063.6|2065.1|2060.3|6
1770311000000|2026-02-05 17:03:20|2068.2|2060.2|2069|2061|2069.4|2064.9|2066.4|2058.8|5
1770311010000|2026-02-05 17:03:30|2066.6|2065.1|2068.2|2066.7|2071.8|2066.7|2066.6|2063.3|6
1770311020000|2026-02-05 17:03:40|2071.6|2063.6|2067|2065.5|2071.6|2066.9|2067|2062.4|1
1770311030000|2026-02-05 17:03:50|2068.5|2060.5|2064.9|2063.4|2069.8|2063.4|2064.9|2059.7|3
1770311040000|2026-02-05 17:04:00|2067.9|2059.9|2065.6|2057.6|2067.9|2062.5|2063.7|2057.6|0
1770311050000|2026-02-05 17:04:10|2062.3|2060.8|2060.5|2059|2064.9|2060.8|2060.3|2055.7|1
1770311060000|2026-02-05 17:04:20|2060.4|2058.9|2060.7|2059.2|2064.6|2059.6|2060.2|2054.2|6
1770311070000|2026-02-05 17:04:30|2060.8|2059.3|2063.9|2055.9|2064.2|2059.4|2060.2|2055.1|2
1770311080000|2026-02-05 17:04:40|2063.8|2055.8|2064.6|2056.6|2066.1|2058.1|2063.6|2055.6|3
1770311090000|2026-02-05 17:04:50|2064.7|2056.7|2065.1|2057.1|2066.5|2058.5|2064.1|2056.1|2
1770311100000|2026-02-05 17:05:00|2064.8|2056.8|2064.1|2056.1|2066|2058|2064.1|2056.1|2
1770311110000|2026-02-05 17:05:10|2064.3|2056.3|2063.6|2055.6|2064.3|2058.9|2060|2054.9|5
1770311120000|2026-02-05 17:05:20|2063.8|2055.8|2064.4|2056.4|2065.4|2057.4|2063.4|2055.4|1
1770311130000|2026-02-05 17:05:30|2064.5|2056.5|2060.7|2059.2|2064.5|2059.9|2060.7|2056.1|4
1770311140000|2026-02-05 17:05:40|2061.5|2060|2066.2|2058.2|2066.2|2060|2061.5|2056.9|3
1770311150000|2026-02-05 17:05:50|2066.3|2058.3|2067.4|2059.4|2067.7|2062.3|2063.5|2058.2|1
1770311160000|2026-02-05 17:06:00|2066.7|2058.7|2065.8|2057.8|2067.1|2061.8|2063.2|2057.2|0
1770311170000|2026-02-05 17:06:10|2065.3|2057.3|2067.7|2059.7|2067.8|2063.6|2061.6|2056.5|6
1770311180000|2026-02-05 17:06:20|2067.6|2059.6|2066.9|2058.9|2067.6|2059.6|2066.8|2058.8|0
1770311190000|2026-02-05 17:06:30|2067|2059|2066.7|2058.7|2067.3|2059.3|2066.6|2058.6|2
1770311200000|2026-02-05 17:06:40|2066.8|2058.8|2065.3|2057.3|2067.1|2059.1|2065.2|2057.2|2
1770311210000|2026-02-05 17:06:50|2065.4|2057.4|2066.6|2058.6|2066.9|2061.1|2062.6|2057.4|2
1770311220000|2026-02-05 17:07:00|2066.4|2058.4|2064.4|2056.4|2066.9|2061.2|2062.5|2055.9|4
1770311230000|2026-02-05 17:07:10|2064.5|2056.5|2065|2057|2065.1|2057.1|2064.5|2056.5|1
1770311240000|2026-02-05 17:07:20|2065.1|2057.1|2061.9|2060.4|2065.2|2060.4|2061.9|2057.1|3
1770311250000|2026-02-05 17:07:30|2062|2060.5|2060.9|2059.4|2064.4|2060.5|2060.9|2056.3|7
1770311260000|2026-02-05 17:07:40|2060.8|2059.3|2063.8|2055.8|2064.9|2060.1|2060.8|2055.1|6
1770311270000|2026-02-05 17:07:50|2063.6|2055.6|2062.9|2054.9|2064.2|2056.2|2062.9|2054.9|1
1770311280000|2026-02-05 17:08:00|2062.7|2054.7|2059.2|2051.2|2062.9|2054.9|2059|2051|4
1770311290000|2026-02-05 17:08:10|2059.1|2051.1|2059.6|2051.6|2059.8|2054.2|2054.5|2049.9|1
1770311300000|2026-02-05 17:08:20|2059|2051|2058.7|2050.7|2059.5|2051.5|2058.4|2050.4|0
1770311310000|2026-02-05 17:08:30|2058.6|2050.6|2060|2052|2060|2052|2058|2050|1
1770311320000|2026-02-05 17:08:40|2059.6|2051.6|2059.6|2051.6|2060.1|2054.8|2056.3|2051.5|0
1770311330000|2026-02-05 17:08:50|2056.2|2054.7|2059.4|2051.4|2059.8|2056.1|2055.7|2050.7|6
1770311340000|2026-02-05 17:09:00|2056.2|2054.7|2058.2|2050.2|2059.4|2054.8|2055.1|2050.2|2
1770311350000|2026-02-05 17:09:10|2058.1|2050.1|2056.1|2054.6|2059.1|2054.6|2054.5|2049.7|3
1770311360000|2026-02-05 17:09:20|2058.8|2050.8|2058.5|2050.5|2059.2|2054.6|2056|2050.2|0
1770311370000|2026-02-05 17:09:30|2058.3|2050.3|2058.5|2050.5|2058.5|2050.5|2058|2050|1
1770311380000|2026-02-05 17:09:40|2058.1|2050.1|2058.8|2050.8|2058.8|2050.8|2057.9|2049.9|0
1770311390000|2026-02-05 17:09:50|2058.9|2050.9|2062|2054|2062.7|2056.8|2056.1|2050.9|2
1770311400000|2026-02-05 17:10:00|2061.9|2053.9|2062.8|2054.8|2062.8|2057.4|2058.6|2053.5|1
1770311410000|2026-02-05 17:10:10|2062.7|2054.7|2058.7|2050.7|2062.7|2056.3|2057.8|2050.7|6
1770311420000|2026-02-05 17:10:20|2058.8|2050.8|2058.4|2050.4|2059.5|2053.8|2054.2|2049.7|2
1770311430000|2026-02-05 17:10:30|2058.1|2050.1|2057.9|2049.9|2059|2053.6|2054.7|2049.9|4
1770311440000|2026-02-05 17:10:40|2057.8|2049.8|2054.4|2052.9|2058.3|2052.9|2054.4|2049.7|0
1770311450000|2026-02-05 17:10:50|2057.7|2049.7|2056|2048|2057.9|2052.9|2054.3|2047.9|3
1770311460000|2026-02-05 17:11:00|2055.9|2047.9|2056.5|2048.5|2056.7|2051.6|2052.5|2047.8|1
1770311470000|2026-02-05 17:11:10|2056.8|2048.8|2057.5|2049.5|2057.6|2049.6|2055.9|2047.9|0
1770311480000|2026-02-05 17:11:20|2057.4|2049.4|2057.2|2049.2|2057.6|2049.6|2056.8|2048.8|0
1770311490000|2026-02-05 17:11:30|2057.1|2049.1|2057.6|2049.6|2057.6|2052.3|2053.7|2048.1|1
1770311500000|2026-02-05 17:11:40|2057.5|2049.5|2056.1|2048.1|2057.5|2049.5|2054.8|2046.8|4
1770311510000|2026-02-05 17:11:50|2055.6|2047.6|2055.5|2047.5|2055.6|2050.1|2051.4|2046.9|2
1770311520000|2026-02-05 17:12:00|2055.3|2047.3|2053.3|2045.3|2055.6|2050.1|2051.4|2045.2|2
1770311530000|2026-02-05 17:12:10|2053.2|2045.2|2053.2|2045.2|2053.8|2048.3|2049.8|2044.6|3
1770311540000|2026-02-05 17:12:20|2054|2046|2053.8|2045.8|2054.2|2046.2|2053.7|2045.7|1
1770311550000|2026-02-05 17:12:30|2050.2|2048.7|2049.8|2048.3|2054.3|2048.7|2049.8|2045.1|1
1770311560000|2026-02-05 17:12:40|2053.1|2045.1|2053.1|2045.1|2054.1|2048.3|2049.8|2045.1|0
1770311570000|2026-02-05 17:12:50|2049.9|2048.4|2053.4|2045.4|2053.6|2048.4|2049.5|2045.1|3
1770311580000|2026-02-05 17:13:00|2053.1|2045.1|2053.8|2045.8|2053.8|2048.7|2049.1|2044.7|1
1770311590000|2026-02-05 17:13:10|2053.7|2045.7|2049.4|2047.9|2053.8|2047.9|2049.4|2045|0
1770311600000|2026-02-05 17:13:20|2052.9|2044.9|2053.9|2045.9|2053.9|2048.1|2049.3|2043.6|3
1770311610000|2026-02-05 17:13:30|2053.8|2045.8|2055.6|2047.6|2055.8|2049.6|2050.8|2045.8|1
1770311620000|2026-02-05 17:13:40|2055.5|2047.5|2055.6|2047.6|2055.9|2047.9|2055.2|2047.2|0
1770311630000|2026-02-05 17:13:50|2055.5|2047.5|2055.5|2047.5|2055.9|2051.2|2052.7|2047.3|1
1770311640000|2026-02-05 17:14:00|2051.9|2050.4|2053.6|2052.1|2056.7|2052.1|2051.9|2047.4|0
1770311650000|2026-02-05 17:14:10|2053.8|2052.3|2057.3|2049.3|2057.5|2052.3|2053.8|2049|1
1770311660000|2026-02-05 17:14:20|2057.1|2049.1|2055|2047|2057.2|2049.2|2055|2047|5
1770311670000|2026-02-05 17:14:30|2054.9|2046.9|2057|2049|2057|2049|2054.9|2046.9|1
1770311680000|2026-02-05 17:14:40|2054|2052.5|2058.9|2050.9|2059.3|2053.6|2054|2049.1|1
1770311690000|2026-02-05 17:14:50|2059.1|2051.1|2060.2|2052.2|2060.8|2055|2056.5|2050.8|2
1770311700000|2026-02-05 17:15:00|2059.7|2051.7|2058.4|2050.4|2061.3|2055.7|2057.2|2049.6|3
1770311710000|2026-02-05 17:15:10|2059.6|2051.6|2058|2050|2060.8|2052.8|2058|2050|5
1770311720000|2026-02-05 17:15:20|2057.9|2049.9|2057.4|2049.4|2058|2052.9|2054.4|2048.6|1
1770311730000|2026-02-05 17:15:30|2057.3|2049.3|2055.5|2047.5|2057.4|2049.4|2055.5|2047.5|0
1770311740000|2026-02-05 17:15:40|2055.6|2047.6|2057.9|2049.9|2057.9|2052.7|2052.5|2047.6|3
1770311750000|2026-02-05 17:15:50|2058.1|2050.1|2059.1|2051.1|2059.5|2051.5|2057.9|2049.9|0
1770311760000|2026-02-05 17:16:00|2059.2|2051.2|2059.9|2051.9|2060.3|2052.3|2058.7|2050.7|0
1770311770000|2026-02-05 17:16:10|2060|2052|2059.7|2051.7|2060.5|2052.5|2059.6|2051.6|0
1770311780000|2026-02-05 17:16:20|2059.8|2051.8|2061.3|2053.3|2061.3|2053.3|2059.8|2051.8|4
1770311790000|2026-02-05 17:16:30|2061.5|2053.5|2059.3|2051.3|2061.8|2053.8|2059.1|2051.1|3
1770311800000|2026-02-05 17:16:40|2059.4|2051.4|2059.6|2051.6|2060.6|2052.6|2058.6|2050.6|2
1770311810000|2026-02-05 17:16:50|2056.6|2055.1|2061.6|2053.6|2061.6|2055.1|2056.6|2051.6|1
1770311820000|2026-02-05 17:17:00|2062.1|2054.1|2062.1|2054.1|2062.6|2054.6|2061.8|2053.8|1
1770311830000|2026-02-05 17:17:10|2062|2054|2063.8|2055.8|2064|2057.7|2059.2|2054|1
1770311840000|2026-02-05 17:17:20|2063.6|2055.6|2063.6|2055.6|2064.3|2056.3|2062.9|2054.9|1
1770311850000|2026-02-05 17:17:30|2063.2|2055.2|2063.6|2055.6|2064|2056|2062.9|2054.9|0
1770311860000|2026-02-05 17:17:40|2063.7|2055.7|2064.5|2056.5|2064.9|2056.9|2063.7|2055.7|1
1770311870000|2026-02-05 17:17:50|2064.7|2056.7|2064.8|2056.8|2064.9|2059.1|2060.6|2055.8|1
1770311880000|2026-02-05 17:18:00|2061.8|2060.3|2063.5|2055.5|2064.6|2060.4|2060.1|2055.4|0
1770311890000|2026-02-05 17:18:10|2060.2|2058.7|2062.5|2054.5|2063.5|2058.7|2059.2|2054.5|2
1770311900000|2026-02-05 17:18:20|2061.8|2053.8|2062.6|2054.6|2063.1|2055.1|2061.7|2053.7|4
1770311910000|2026-02-05 17:18:30|2062.8|2054.8|2061.8|2053.8|2062.8|2054.8|2061.8|2053.8|0
1770311920000|2026-02-05 17:18:40|2061.9|2053.9|2060.3|2058.8|2063.3|2058.8|2060.1|2053.9|1
1770311930000|2026-02-05 17:18:50|2064.1|2056.1|2062.4|2054.4|2064.2|2058.4|2059.9|2054.4|2
1770311940000|2026-02-05 17:19:00|2062.6|2054.6|2062.3|2054.3|2063|2055|2061.9|2053.9|0
1770311950000|2026-02-05 17:19:10|2062.4|2054.4|2060.7|2052.7|2062.4|2056.9|2058.4|2052.1|2
1770311960000|2026-02-05 17:19:20|2060.6|2052.6|2060.6|2052.6|2061.3|2055.7|2057.1|2052.5|0
1770311970000|2026-02-05 17:19:30|2060.5|2052.5|2060|2052|2060.5|2055.2|2056.6|2052|1
1770311980000|2026-02-05 17:19:40|2056.7|2055.2|2057.2|2055.7|2061.2|2055.7|2056.7|2052|0
1770311990000|2026-02-05 17:19:50|2057.1|2055.6|2061.2|2053.2|2061.3|2055.6|2057.1|2052.7|1
1770312000000|2026-02-05 17:20:00|2061|2053|2060.8|2052.8|2061|2056|2057|2052.7|2
1770312010000|2026-02-05 17:20:10|2060.7|2052.7|2061.7|2053.7|2062.3|2057.3|2057.5|2052.7|2
1770312020000|2026-02-05 17:20:20|2061.5|2053.5|2056.3|2054.8|2061.6|2056.6|2056.3|2051.2|2
1770312030000|2026-02-05 17:20:30|2055.8|2054.3|2060.2|2052.2|2060.7|2055.6|2054.9|2051.5|8
1770312040000|2026-02-05 17:20:40|2060.1|2052.1|2056|2054.5|2060.1|2055.4|2056|2051.9|2
1770312050000|2026-02-05 17:20:50|2055.9|2054.4|2061.4|2053.4|2061.7|2056.5|2054.9|2050.3|7
1770312060000|2026-02-05 17:21:00|2061.3|2053.3|2060.7|2052.7|2061.6|2056.6|2057.2|2052.7|0
1770312070000|2026-02-05 17:21:10|2060.8|2052.8|2060.7|2052.7|2060.8|2056.2|2057.6|2052.7|0
1770312080000|2026-02-05 17:21:20|2060.8|2052.8|2060.5|2052.5|2060.8|2056.2|2057.1|2052.5|0
1770312090000|2026-02-05 17:21:30|2060.6|2052.6|2060.2|2052.2|2060.7|2055.7|2056.2|2051|4
1770312100000|2026-02-05 17:21:40|2057|2055.5|2057.5|2056|2061.4|2056|2057|2052.8|0
1770312110000|2026-02-05 17:21:50|2060.8|2052.8|2056.8|2055.3|2061.2|2056.1|2056.8|2052|2
1770312120000|2026-02-05 17:22:00|2060.5|2052.5|2062.7|2054.7|2062.7|2056.6|2058.1|2052.5|1
1770312130000|2026-02-05 17:22:10|2062.8|2054.8|2064.5|2056.5|2068.6|2060.6|2061.5|2054.8|6
1770312140000|2026-02-05 17:22:20|2064.3|2056.3|2063.3|2055.3|2065|2060.4|2061.9|2055.3|5
1770312150000|2026-02-05 17:22:30|2062.8|2054.8|2060.9|2052.9|2063.4|2056.6|2058.1|2052.9|0
1770312160000|2026-02-05 17:22:40|2060.7|2052.7|2062.5|2054.5|2062.6|2056.7|2058.1|2052.7|1
1770312170000|2026-02-05 17:22:50|2062.6|2054.6|2057.9|2056.4|2062.6|2056.4|2057.9|2053.5|1
1770312180000|2026-02-05 17:23:00|||||||||1
1770312190000|2026-02-05 17:23:10|2060.9|2052.9|2060.8|2052.8|2060.9|2052.9|2060.7|2052.7|0
1770312200000|2026-02-05 17:23:20|2057.2|2055.7|2061.8|2053.8|2061.8|2055.7|2057.2|2053.6|6
1770312210000|2026-02-05 17:23:30|2062.4|2054.4|2064.9|2056.9|2065|2058.7|2060|2054.4|1
1770312220000|2026-02-05 17:23:40|2065|2057|2066.5|2058.5|2066.5|2061|2062.5|2056.9|0
1770312230000|2026-02-05 17:23:50|2066.7|2058.7|2067.8|2059.8|2067.9|2059.9|2066.7|2058.7|0
1770312240000|2026-02-05 17:24:00|2067.9|2059.9|2067.1|2065.6|2070|2065.6|2065.5|2059.9|6
1770312250000|2026-02-05 17:24:10|2069.4|2061.4|2067|2065.5|2070.1|2065.5|2067|2061.4|1
1770312260000|2026-02-05 17:24:20|2070.1|2062.1|2067.1|2065.6|2070.1|2065.6|2066.9|2061.5|2
1770312270000|2026-02-05 17:24:30|2071.5|2063.5|2072.1|2064.1|2072.7|2064.7|2070.9|2062.9|2
1770312280000|2026-02-05 17:24:40|2072.3|2064.3|2073.1|2065.1|2073.7|2065.7|2072.3|2064.3|3
1770312290000|2026-02-05 17:24:50|2072.6|2064.6|2073.4|2065.4|2073.8|2065.8|2072.6|2064.6|0
1770312300000|2026-02-05 17:25:00|2073.6|2065.6|2074|2066|2074.8|2066.8|2073.6|2065.6|0
1770312310000|2026-02-05 17:25:10|2073.9|2065.9|2074.6|2066.6|2075|2067|2072.8|2064.8|0
1770312320000|2026-02-05 17:25:20|2074.8|2066.8|2073.9|2065.9|2075.1|2067.1|2073.7|2065.7|0
1770312330000|2026-02-05 17:25:30|2073.6|2065.6|2074.3|2066.3|2074.4|2068.8|2070.3|2065.1|1
1770312340000|2026-02-05 17:25:40|2074.4|2066.4|2073.7|2065.7|2074.4|2066.4|2073.7|2065.7|0
1770312350000|2026-02-05 17:25:50|2071|2069.5|2071.1|2069.6|2071.1|2069.6|2071|2069.5|0
1770312360000|2026-02-05 17:26:00|2071.6|2070.1|2071.6|2070.1|2071.6|2070.1|2071.5|2070|2
1770312370000|2026-02-05 17:26:10|2072.1|2070.6|2072.1|2070.6|2075.1|2070.6|2071.9|2067|3
1770312380000|2026-02-05 17:26:20|2075|2067|2072.2|2064.2|2075.1|2070.5|2068.6|2064|5
1770312390000|2026-02-05 17:26:30|2069|2067.5|2072|2064|2073.7|2067.7|2069|2064|4
1770312400000|2026-02-05 17:26:40|2071.9|2063.9|2072.3|2064.3|2072.3|2064.3|2071.9|2063.9|1
1770312410000|2026-02-05 17:26:50|2072.7|2064.7|2071.9|2063.9|2072.7|2064.7|2071.9|2063.9|0
1770312420000|2026-02-05 17:27:00|2068.6|2067.1|2070.3|2062.3|2072|2067.1|2068.6|2061.7|1
1770312430000|2026-02-05 17:27:10|2070.1|2062.1|2069.6|2061.6|2071.2|2065.7|2067.1|2061.6|1
1770312440000|2026-02-05 17:27:20|2069.7|2061.7|2070.3|2062.3|2070.8|2062.8|2069.7|2061.7|0
1770312450000|2026-02-05 17:27:30|2070.6|2062.6|2069.6|2061.6|2070.6|2062.6|2069.6|2061.6|0
1770312460000|2026-02-05 17:27:40|2069.4|2061.4|2066.2|2064.7|2069.6|2064.7|2066.1|2061.4|0
1770312470000|2026-02-05 17:27:50|2069.4|2061.4|2068.6|2060.6|2070.3|2064.7|2065.6|2060.5|3
1770312480000|2026-02-05 17:28:00|2070.4|2062.4|2069.2|2061.2|2070.4|2062.4|2068.6|2060.6|1
1770312490000|2026-02-05 17:28:10|2069.3|2061.3|2067.7|2059.7|2069.5|2061.5|2067|2059|0
1770312500000|2026-02-05 17:28:20|2067.4|2059.4|2065.5|2064|2069.1|2064.1|2063.9|2058.6|4
1770312510000|2026-02-05 17:28:30|2068.1|2060.1|2068.1|2060.1|2068.3|2060.3|2067.8|2059.8|2
1770312520000|2026-02-05 17:28:40|2068.2|2060.2|2067.8|2059.8|2068.2|2060.2|2067.8|2059.8|0
1770312530000|2026-02-05 17:28:50|2066.8|2058.8|2065.8|2057.8|2066.8|2058.8|2065.6|2057.6|2
1770312540000|2026-02-05 17:29:00|2065.7|2057.7|2065.7|2057.7|2065.7|2057.7|2065.7|2057.7|0
1770312550000|2026-02-05 17:29:10|2066|2058|2060.9|2059.4|2066|2060.7|2060.9|2055.8|3
1770312560000|2026-02-05 17:29:20|2061|2059.5|2064.4|2056.4|2064.4|2059.5|2060.9|2055.6|0
1770312570000|2026-02-05 17:29:30|2064.3|2056.3|2063.8|2055.8|2064.8|2059.9|2061.4|2055.8|0
1770312580000|2026-02-05 17:29:40|2062.9|2054.9|2062.9|2054.9|2062.9|2054.9|2062.9|2054.9|2
1770312590000|2026-02-05 17:29:50|2063|2055|2063.6|2055.6|2063.7|2059.1|2060.6|2054.3|3
1770312600000|2026-02-05 17:30:00|2063.4|2055.4|2065.1|2057.1|2065.1|2059.6|2060.5|2055.4|2
1770312610000|2026-02-05 17:30:10|2065.6|2057.6|2065|2057|2067.1|2060.9|2062.2|2056.9|2
1770312620000|2026-02-05 17:30:20|2065.3|2057.3|2063.6|2055.6|2065.3|2060.1|2061.5|2055.6|5
1770312630000|2026-02-05 17:30:30|2063.5|2055.5|2066.1|2058.1|2067.3|2061|2062.5|2055.3|8
1770312640000|2026-02-05 17:30:40|2063.8|2062.3|2066.6|2065.1|2069.7|2065.1|2063.8|2058.4|8
1770312650000|2026-02-05 17:30:50|2070.1|2062.1|2067.8|2066.3|2070.1|2066.4|2066.9|2061.4|3
1770312660000|2026-02-05 17:31:00|2070.9|2062.9|2071.3|2063.3|2072|2067.5|2068.7|2062.2|6
1770312670000|2026-02-05 17:31:10|2071.4|2063.4|2072.7|2064.7|2072.7|2064.7|2071.3|2063.3|1
1770312680000|2026-02-05 17:31:20|2073|2065|2073.1|2065.1|2073.2|2065.2|2073|2065|0
1770312690000|2026-02-05 17:31:30|2073.2|2065.2|2070.6|2069.1|2074|2069.2|2069.6|2064.9|1
1770312700000|2026-02-05 17:31:40|2073|2065|2069.9|2068.4|2074|2069|2069.9|2064.8|8
1770312710000|2026-02-05 17:31:50|2073.2|2065.2|2068.2|2066.7|2074|2068.9|2068.1|2064.2|5
1770312720000|2026-02-05 17:32:00|2068.3|2066.8|2067.9|2059.9|2071.3|2066.8|2065|2059.6|4
1770312730000|2026-02-05 17:32:10|2067.6|2059.6|2069.8|2061.8|2069.8|2063.5|2065|2059.3|2
1770312740000|2026-02-05 17:32:20|2069.7|2061.7|2069.8|2061.8|2069.8|2064.8|2066.3|2061.6|0
1770312750000|2026-02-05 17:32:30|2069.7|2061.7|2071.2|2063.2|2071.2|2064.8|2066.3|2061.7|1
1770312760000|2026-02-05 17:32:40|2067.6|2066.1|2071.1|2063.1|2071.1|2066.1|2067.6|2063|0
1770312770000|2026-02-05 17:32:50|2071.2|2063.2|2067.7|2066.2|2071.2|2066.3|2067.3|2062.2|3
1770312780000|2026-02-05 17:33:00|2067.8|2066.3|2068.8|2060.8|2069.3|2066.3|2065.7|2060.4|5
1770312790000|2026-02-05 17:33:10|2068.7|2060.7|2068.4|2060.4|2068.8|2064.1|2065.6|2060.3|0
1770312800000|2026-02-05 17:33:20|2068.5|2060.5|2065.8|2064.3|2070.1|2065.6|2065.4|2060.3|3
1770312810000|2026-02-05 17:33:30|2069.9|2061.9|2069.6|2061.6|2070.1|2064.5|2065.9|2061.3|1
1770312820000|2026-02-05 17:33:40|2069.5|2061.5|2067.7|2066.2|2071.9|2066.2|2066|2061.2|10
1770312830000|2026-02-05 17:33:50|2071|2063|2072.2|2064.2|2072.2|2064.2|2071|2063|1
1770312840000|2026-02-05 17:34:00|2071.2|2063.2|2072.8|2064.8|2073.1|2068.2|2068.2|2063.2|6
1770312850000|2026-02-05 17:34:10|2069.7|2068.2|2071.4|2063.4|2072.7|2068.3|2068.7|2062.3|2
1770312860000|2026-02-05 17:34:20|2071.5|2063.5|2072.3|2064.3|2072.4|2064.4|2071.4|2063.4|0
1770312870000|2026-02-05 17:34:30|2072.4|2064.4|2072.2|2064.2|2072.8|2064.8|2072.1|2064.1|0
1770312880000|2026-02-05 17:34:40|2071.6|2063.6|2067.8|2066.3|2071.6|2066.6|2067.8|2063.5|2
1770312900000|2026-02-05 17:35:00|2067.9|2066.4|2068.1|2066.6|2071.7|2066.6|2067.9|2063.4|1
1770312910000|2026-02-05 17:35:10|2071.6|2063.6|2072.5|2064.5|2072.6|2067.3|2068|2063.4|1
1770312920000|2026-02-05 17:35:20|2069|2067.5|2066.8|2065.3|2072.5|2067.5|2066.8|2062|9
1770312930000|2026-02-05 17:35:30|2066.5|2065|2070.4|2062.4|2070.8|2066.3|2066.3|2062.4|9
1770312940000|2026-02-05 17:35:40|2070.2|2062.2|2071.6|2063.6|2072|2066.2|2066.1|2061.1|5
1770312950000|2026-02-05 17:35:50|2071.9|2063.9|2069.9|2061.9|2071.9|2066.4|2067.2|2061.8|2
1770312960000|2026-02-05 17:36:00|2069.8|2061.8|2070.3|2062.3|2071.4|2065.2|2066.4|2061.6|3
1770312970000|2026-02-05 17:36:10|2070.7|2062.7|2070.2|2062.2|2070.7|2065.5|2066.8|2061.8|1
1770312980000|2026-02-05 17:36:20|2069.8|2061.8|2072.8|2064.8|2072.8|2068.2|2069.7|2061.8|6
1770312990000|2026-02-05 17:36:30|2069.6|2068.1|2072.4|2064.4|2072.8|2068.1|2069.1|2064|1
1770313000000|2026-02-05 17:36:40|2072.5|2064.5|2072.4|2064.4|2072.8|2067.4|2068.8|2064.4|1
1770313010000|2026-02-05 17:36:50|2072.5|2064.5|2072.8|2064.8|2072.8|2068.1|2069.6|2064.5|0
1770313020000|2026-02-05 17:37:00|2069.7|2068.2|2072.8|2064.8|2072.8|2068.2|2069.6|2064.5|3
1770313030000|2026-02-05 17:37:10|2069.8|2068.3|2071.7|2063.7|2072.8|2068.4|2068.1|2063.1|7
1770313040000|2026-02-05 17:37:20|2068.2|2066.7|2071.2|2063.2|2071.7|2066.8|2067.6|2062.9|1
1770313050000|2026-02-05 17:37:30|2071|2063|2067.6|2066.1|2071.2|2066.1|2067.6|2062.9|6
1770313060000|2026-02-05 17:37:40|2067.5|2066|2071.6|2063.6|2071.6|2066.4|2067.5|2063|2
1770313070000|2026-02-05 17:37:50|2071.5|2063.5|2073.3|2065.3|2073.3|2068.3|2069.6|2063.5|10
1770313080000|2026-02-05 17:38:00|2073.2|2065.2|2069.4|2067.9|2073.3|2068.3|2069.4|2064.5|3
1770313090000|2026-02-05 17:38:10|2072.6|2064.6|2069.3|2067.8|2072.6|2068.1|2069.3|2064.6|0
1770313100000|2026-02-05 17:38:20|2072.6|2064.6|2073.3|2065.3|2073.3|2068.2|2069.3|2064.6|3
1770313110000|2026-02-05 17:38:30|2071.2|2069.7|2073.1|2071.6|2076.8|2071.8|2071|2068.8|6
1770313120000|2026-02-05 17:38:40|2072.7|2071.2|2072.4|2070.9|2075.2|2071.2|2072.1|2067.1|2
1770313130000|2026-02-05 17:38:50|2076.1|2068.1|2073.7|2065.7|2076.1|2071.1|2071.6|2065.7|4
1770313140000|2026-02-05 17:39:00|2073.5|2065.5|2073.6|2065.6|2073.7|2065.7|2072.2|2064.2|1
1770313150000|2026-02-05 17:39:10|2073.4|2065.4|2072.3|2064.3|2074.1|2066.1|2072.3|2064.3|0
1770313160000|2026-02-05 17:39:20|2071.7|2063.7|2070.3|2062.3|2071.8|2063.8|2070.3|2062.3|0
1770313170000|2026-02-05 17:39:30|2070.2|2062.2|2069.9|2061.9|2070.4|2064.9|2066.1|2061.1|4
1770313180000|2026-02-05 17:39:40|2070.2|2062.2|2069.2|2061.2|2070.2|2065|2066.5|2061.2|1
1770313190000|2026-02-05 17:39:50|2069.4|2061.4|2069.7|2061.7|2069.9|2061.9|2069.1|2061.1|0
1770313200000|2026-02-05 17:40:00|2069.5|2061.5|2069.4|2061.4|2069.5|2063.6|2065.1|2059.8|1
1770313210000|2026-02-05 17:40:10|2069.3|2061.3|2069.4|2061.4|2069.7|2061.7|2068.6|2060.6|0
1770313220000|2026-02-05 17:40:20|2066.6|2065.1|2070.9|2062.9|2071.1|2066.1|2066.6|2062|1
1770313230000|2026-02-05 17:40:30|2071.1|2063.1|2072.9|2064.9|2073.2|2066.6|2067.6|2063.1|1
1770313240000|2026-02-05 17:40:40|2073|2065|2074.4|2066.4|2074.4|2069.8|2069.3|2064.8|1
1770313250000|2026-02-05 17:40:50|2071.4|2069.9|2076.9|2068.9|2077.3|2069.9|2071.4|2067.4|3
1770313260000|2026-02-05 17:41:00|2077|2069|2076.8|2068.8|2077.3|2069.3|2076.7|2068.7|0
1770313270000|2026-02-05 17:41:10|2076.9|2068.9|2078.4|2070.4|2078.4|2073.8|2073.8|2068.9|3
1770313280000|2026-02-05 17:41:20|2075.3|2073.8|2075.8|2067.8|2078.4|2074|2075.3|2067.8|2
1770313290000|2026-02-05 17:41:30|2075.9|2067.9|2073.5|2072|2077.1|2072|2073|2067.9|1
1770313300000|2026-02-05 17:41:40|2076.3|2068.3|2076.4|2068.4|2077.1|2069.1|2076.1|2068.1|1
1770313310000|2026-02-05 17:41:50|2072.8|2071.3|2074.7|2066.7|2075.8|2071.3|2072.8|2066.7|3
1770313320000|2026-02-05 17:42:00|2075.1|2067.1|2071.2|2069.7|2075.1|2070.2|2071.2|2065.9|1
1770313330000|2026-02-05 17:42:10|2071.4|2069.9|2074.2|2066.2|2075|2069.9|2070.9|2065.9|3
1770313340000|2026-02-05 17:42:20|2074|2066|2074.3|2066.3|2075|2069.2|2070.4|2065.7|1
1770313350000|2026-02-05 17:42:30|2074.4|2066.4|2073.4|2065.4|2074.7|2066.7|2073.1|2065.1|1
1770313360000|2026-02-05 17:42:40|2073.9|2065.9|2073.8|2065.8|2073.9|2065.9|2073|2065|0
1770313370000|2026-02-05 17:42:50|2073.6|2065.6|2072|2064|2073.6|2065.6|2071.9|2063.9|1
1770313380000|2026-02-05 17:43:00|2072.2|2064.2|2066.8|2058.8|2072.3|2064.3|2064.3|2056.3|6
1770313390000|2026-02-05 17:43:10|2066.9|2058.9|2069|2061|2069|2061|2066.3|2058.3|1
1770313400000|2026-02-05 17:43:20|2068.8|2060.8|2069.9|2061.9|2069.9|2061.9|2068.8|2060.8|0
1770313410000|2026-02-05 17:43:30|2070.3|2062.3|2070|2062|2070.3|2062.3|2069.4|2061.4|0
1770313420000|2026-02-05 17:43:40|2070.9|2062.9|2071.3|2063.3|2071.5|2063.5|2070.8|2062.8|0
1770313430000|2026-02-05 17:43:50|2071.5|2063.5|2068.5|2060.5|2071.7|2063.7|2068|2060|2
1770313440000|2026-02-05 17:44:00|2068.6|2060.6|2068.4|2060.4|2069.1|2061.1|2068.4|2060.4|0
1770313450000|2026-02-05 17:44:10|2068|2060|2068.5|2060.5|2068.7|2060.7|2068|2060|0
1770313460000|2026-02-05 17:44:20|2068.8|2060.8|2067.5|2059.5|2068.8|2060.8|2067.3|2059.3|0
1770313470000|2026-02-05 17:44:30|2067|2059|2069.9|2061.9|2069.9|2062.9|2064.4|2059|2
1770313480000|2026-02-05 17:44:40|2070.1|2062.1|2071.3|2063.3|2071.4|2063.4|2070.1|2062.1|0
1770313490000|2026-02-05 17:44:50|2071.6|2063.6|2070.9|2062.9|2071.6|2063.6|2070.7|2062.7|1
1770313500000|2026-02-05 17:45:00|2071.1|2063.1|2072.4|2064.4|2072.4|2066.1|2067.6|2062.9|1
1770313510000|2026-02-05 17:45:10|2073.2|2065.2|2072.9|2064.9|2073.2|2065.2|2072.9|2064.9|0
1770313520000|2026-02-05 17:45:20|2071.2|2063.2|2072.1|2064.1|2072.3|2064.3|2071|2063|2
1770313530000|2026-02-05 17:45:30|2072.3|2064.3|2074|2066|2075.4|2067.4|2072.3|2064.3|2
1770313540000|2026-02-05 17:45:40|2074.1|2066.1|2075.8|2067.8|2076.1|2068.1|2074.1|2066.1|0
1770313550000|2026-02-05 17:45:50|2075.7|2067.7|2075.9|2067.9|2075.9|2067.9|2075.7|2067.7|0
1770313560000|2026-02-05 17:46:00|2076|2068|2078.8|2070.8|2079.1|2071.1|2075.9|2067.9|3
1770313570000|2026-02-05 17:46:10|2079.1|2071.1|2078.3|2070.3|2080|2072|2078.3|2070.3|1
1770313580000|2026-02-05 17:46:20|2078.4|2070.4|2079|2071|2079|2071|2078.4|2070.4|0
1770313590000|2026-02-05 17:46:30|2079.6|2071.6|2080.3|2072.3|2080.3|2072.3|2079.6|2071.6|0
1770313600000|2026-02-05 17:46:40|2080.4|2072.4|2081|2073|2081.6|2073.6|2080.4|2072.4|0
1770313610000|2026-02-05 17:46:50|2081.1|2073.1|2080.4|2072.4|2081.7|2073.7|2079.7|2071.7|1
1770313620000|2026-02-05 17:47:00|2079.8|2071.8|2080.4|2072.4|2081|2073|2079.8|2071.8|3
1770313630000|2026-02-05 17:47:10|2080.5|2072.5|2081.1|2073.1|2081.1|2073.1|2079.9|2071.9|3
1770313640000|2026-02-05 17:47:20|2081|2073|2079.8|2071.8|2081.1|2073.1|2079.7|2071.7|2
1770313650000|2026-02-05 17:47:30|2079.9|2071.9|2078|2070|2079.9|2071.9|2078|2070|0
1770313660000|2026-02-05 17:47:40|2078.1|2070.1|2078.2|2070.2|2078.3|2070.3|2078|2070|0
1770313670000|2026-02-05 17:47:50|2078.4|2070.4|2077.5|2069.5|2078.4|2070.4|2076.5|2068.5|1
1770313680000|2026-02-05 17:48:00|2073.4|2071.9|2076.6|2068.6|2077.4|2071.9|2073.4|2067.7|8
1770313690000|2026-02-05 17:48:10|2076.5|2068.5|2075.3|2067.3|2076.6|2068.6|2074.8|2066.8|2
1770313700000|2026-02-05 17:48:20|2075.5|2067.5|2071.1|2069.6|2075.7|2069.7|2071.1|2066|0
1770313710000|2026-02-05 17:48:30|2074|2066|2074.4|2066.4|2074.9|2069.4|2070.8|2066|2
1770313720000|2026-02-05 17:48:40|2074.5|2066.5|2075.5|2067.5|2075.7|2069.1|2070.5|2065.8|1
1770313730000|2026-02-05 17:48:50|2075.9|2067.9|2073|2065|2076|2068|2073|2065|5
1770313740000|2026-02-05 17:49:00|2072.9|2064.9|2070.1|2062.1|2072.9|2064.9|2066.3|2060|10
1770313750000|2026-02-05 17:49:10|2070.4|2062.4|2069.6|2061.6|2070.5|2065.2|2066.6|2061|1
1770313760000|2026-02-05 17:49:20|2069.5|2061.5|2070.1|2062.1|2071.3|2065.2|2066.5|2060.9|2
1770313770000|2026-02-05 17:49:30|2070.4|2062.4|2069.4|2061.4|2070.4|2062.4|2069.4|2061.4|1
1770313780000|2026-02-05 17:49:40|2068.8|2060.8|2068.6|2060.6|2068.8|2060.8|2068.4|2060.4|0
1770313790000|2026-02-05 17:49:50|2068.5|2060.5|2068.9|2060.9|2069|2061|2068.2|2060.2|6
1770313800000|2026-02-05 17:50:00|2068.6|2060.6|2068.5|2060.5|2069.5|2064.4|2065.6|2060.1|4
1770313810000|2026-02-05 17:50:10|2068.7|2060.7|2065.4|2063.9|2068.7|2064.1|2065.4|2060.1|0
1770313820000|2026-02-05 17:50:20|2065.3|2063.8|2069|2061|2070.2|2065.3|2065.1|2060.2|7
1770313840000|2026-02-05 17:50:40|2067.8|2059.8|2070.2|2062.2|2070.4|2064.1|2065.4|2059.8|2
1770313850000|2026-02-05 17:50:50|2070|2062|2071|2063|2071.3|2063.3|2070|2062|0
1770313860000|2026-02-05 17:51:00|2071.3|2063.3|2074.9|2066.9|2075.4|2067.4|2071.3|2063.3|1
1770313870000|2026-02-05 17:51:10|2074.6|2066.6|2073.7|2065.7|2074.9|2069.6|2071.1|2064.4|2
1770313880000|2026-02-05 17:51:20|2073.8|2065.8|2073.4|2065.4|2074.2|2066.2|2072.9|2064.9|0
1770313890000|2026-02-05 17:51:30|2072.8|2064.8|2073.5|2065.5|2073.5|2065.5|2072.8|2064.8|0
1770313900000|2026-02-05 17:51:40|2073|2065|2072.3|2064.3|2073.3|2065.3|2072.2|2064.2|0
1770313910000|2026-02-05 17:51:50|2072|2064|2068.4|2060.4|2072|2064|2068.2|2060.2|0
1770313920000|2026-02-05 17:52:00|2068.6|2060.6|2068.9|2060.9|2070.1|2062.1|2068.6|2060.6|0
1770313930000|2026-02-05 17:52:10|2068.8|2060.8|2068.5|2060.5|2068.8|2060.8|2067.7|2059.7|0
1770313940000|2026-02-05 17:52:20|2069.7|2061.7|2068.1|2060.1|2069.7|2061.7|2067.7|2059.7|1
1770313950000|2026-02-05 17:52:30|2068|2060|2068.3|2060.3|2068.4|2060.4|2068|2060|0
1770313960000|2026-02-05 17:52:40|2068.4|2060.4|2072.1|2064.1|2072.7|2064.7|2068.2|2060.2|5
1770313970000|2026-02-05 17:52:50|2072|2064|2072|2064|2072|2064|2071.3|2063.3|0
1770313980000|2026-02-05 17:53:00|2072.1|2064.1|2074|2066|2074|2067.8|2069.3|2064.1|1
1770313990000|2026-02-05 17:53:10|2073.9|2065.9|2073.5|2065.5|2073.9|2065.9|2073.4|2065.4|0
1770314000000|2026-02-05 17:53:20|2073.6|2065.6|2076.9|2068.9|2077.1|2069.3|2070.8|2065.5|0
1770314010000|2026-02-05 17:53:30|2077|2069|2076.3|2068.3|2077|2069|2076.3|2068.3|1
1770314020000|2026-02-05 17:53:40|2076.5|2068.5|2076.3|2068.3|2076.5|2068.5|2076.3|2068.3|2
1770314030000|2026-02-05 17:53:50|2076.4|2068.4|2076.3|2068.3|2076.4|2068.4|2076.3|2068.3|0
1770314040000|2026-02-05 17:54:00|2074.7|2066.7|2072|2070.5|2075|2070.6|2071.9|2066.7|1
1770314050000|2026-02-05 17:54:10|2074.7|2066.7|2073.5|2065.5|2075.1|2067.1|2073.5|2065.5|0
1770314060000|2026-02-05 17:54:20|2073.4|2065.4|2072.1|2064.1|2073.4|2065.4|2072.1|2064.1|1
1770314070000|2026-02-05 17:54:30|2071.8|2063.8|2071.8|2063.8|2072.1|2064.1|2071.5|2063.5|0
1770314080000|2026-02-05 17:54:40|2071.9|2063.9|2071.8|2063.8|2072.1|2064.1|2071.7|2063.7|0
1770314090000|2026-02-05 17:54:50|2071.7|2063.7|2073|2065|2073.6|2067.4|2068.8|2063.4|2
1770314100000|2026-02-05 17:55:00|2072.4|2064.4|2070.6|2062.6|2072.8|2064.8|2070.5|2062.5|0
1770314110000|2026-02-05 17:55:10|2070.8|2062.8|2070.6|2062.6|2071.6|2063.6|2070.4|2062.4|0
1770314120000|2026-02-05 17:55:20|2070.7|2062.7|2068.3|2066.8|2071.6|2066.8|2068.3|2062.7|0
1770314130000|2026-02-05 17:55:30|2071.8|2063.8|2071.3|2063.3|2072.6|2064.6|2071.3|2063.3|1
1770314140000|2026-02-05 17:55:40|2071.2|2063.2|2071.3|2063.3|2071.3|2063.3|2071.2|2063.2|0
1770314150000|2026-02-05 17:55:50|2071.6|2063.6|2072.3|2064.3|2072.5|2067.2|2068.7|2063.5|0
1770314160000|2026-02-05 17:56:00|2072|2064|2070.2|2062.2|2072|2064|2069.9|2061.9|5
1770314170000|2026-02-05 17:56:10|2069.9|2061.9|2069.8|2061.8|2070.1|2062.1|2069.6|2061.6|0
1770314180000|2026-02-05 17:56:20|2069.6|2061.6|2069.9|2061.9|2070|2062|2069.6|2061.6|0
1770314190000|2026-02-05 17:56:30|2069.6|2061.6|2069.4|2061.4|2069.9|2061.9|2069.3|2061.3|0
1770314200000|2026-02-05 17:56:40|2069.1|2061.1|2067.1|2059.1|2069.1|2061.1|2067.1|2059.1|0
1770314210000|2026-02-05 17:56:50|2067.4|2059.4|2068.4|2060.4|2069.2|2061.2|2067.4|2059.4|3
1770314220000|2026-02-05 17:57:00|2068.3|2060.3|2067.2|2059.2|2068.6|2060.6|2067.2|2059.2|0
1770314230000|2026-02-05 17:57:10|2067.7|2059.7|2066.3|2058.3|2069.6|2061.6|2066.3|2058.3|11
1770314240000|2026-02-05 17:57:20|2066.4|2058.4|2065.8|2057.8|2066.6|2058.6|2065.8|2057.8|0
1770314250000|2026-02-05 17:57:30|2065.9|2057.9|2066|2058|2066.2|2061.7|2063.2|2057.7|0
1770314260000|2026-02-05 17:57:40|2066.1|2058.1|2065.9|2057.9|2066.1|2061.6|2062.7|2057.9|1
1770314270000|2026-02-05 17:57:50|2062.6|2061.1|2064.8|2056.8|2065.6|2061.1|2062.1|2056.8|2
1770314280000|2026-02-05 17:58:00|2064.6|2056.6|2067.2|2059.2|2067.4|2059.4|2064.6|2056.6|2
1770314290000|2026-02-05 17:58:10|2067.1|2059.1|2064.5|2063|2068.1|2063|2063.6|2058.7|0
1770314300000|2026-02-05 17:58:20|2068|2060|2062.2|2060.7|2068|2063|2062.2|2058|1
1770314310000|2026-02-05 17:58:30|2065|2057|2064.5|2056.5|2065|2057|2064.2|2056.2|1
1770314320000|2026-02-05 17:58:40|2064.7|2056.7|2061.7|2060.2|2064.7|2060.2|2061.7|2056.7|0
1770314330000|2026-02-05 17:58:50|2066|2058|2065.2|2057.2|2066|2060.6|2062.1|2057.1|2
1770314340000|2026-02-05 17:59:00|2062.1|2060.6|2063.4|2055.4|2065.2|2060.6|2059.2|2054.2|2
1770314350000|2026-02-05 17:59:10|2063.2|2055.2|2064.5|2056.5|2064.7|2060.1|2060.4|2055.1|1
1770314360000|2026-02-05 17:59:20|2064.7|2056.7|2067.9|2059.9|2068.1|2060.2|2061.5|2056.7|1
1770314370000|2026-02-05 17:59:30|2067.7|2059.7|2067.5|2059.5|2068.1|2063.5|2065|2058.8|0
1770314380000|2026-02-05 17:59:40|2067.6|2059.6|2067.3|2059.3|2068|2060|2067|2059|1
1770314390000|2026-02-05 17:59:50|2067.4|2059.4|2068.2|2060.2|2068.2|2063.2|2064.5|2059.4|2
1770314400000|2026-02-05 18:00:00|2067.9|2059.9|2066.1|2064.6|2068.2|2064.7|2065|2059.4|3
1770314410000|2026-02-05 18:00:10|2068.5|2060.5|2068|2066.5|2070.6|2066.5|2066.6|2060.5|10
1770314420000|2026-02-05 18:00:20|2067.9|2066.4|2070.1|2062.1|2070.4|2066.4|2066.1|2061.7|4
1770314430000|2026-02-05 18:00:30|2069.9|2061.9|2069.5|2061.5|2070.1|2064.8|2066|2061.5|3
1770314440000|2026-02-05 18:00:40|2066.2|2064.7|2069.7|2061.7|2069.7|2064.7|2066.2|2059.5|1
1770314450000|2026-02-05 18:00:50|2069.6|2061.6|2069.7|2061.7|2069.9|2065.2|2066.7|2061.4|2
1770314460000|2026-02-05 18:01:00|2069.8|2061.8|2067.9|2059.9|2069.9|2065.3|2066.7|2059.9|0
1770314470000|2026-02-05 18:01:10|2068.4|2060.4|2064.4|2056.4|2068.5|2062.2|2063.6|2056.4|4
1770314480000|2026-02-05 18:01:20|2064.5|2056.5|2065.9|2057.9|2066.3|2060.5|2061.5|2056.4|2
1770314490000|2026-02-05 18:01:30|2066.1|2058.1|2067.5|2059.5|2067.8|2059.8|2063.9|2055.9|1
1770314500000|2026-02-05 18:01:40|2067.6|2059.6|2072.2|2064.2|2072.3|2064.3|2067.6|2059.6|7
1770314510000|2026-02-05 18:01:50|2072.3|2064.3|2072.2|2064.2|2072.9|2064.9|2071.1|2063.1|8
1770314520000|2026-02-05 18:02:00|2072|2064|2069.8|2061.8|2072.3|2064.3|2069.8|2061.8|1
1770314530000|2026-02-05 18:02:10|2069.7|2061.7|2070.7|2062.7|2070.7|2065|2066.5|2061.1|3
1770314540000|2026-02-05 18:02:20|2070.5|2062.5|2071.3|2063.3|2071.3|2063.3|2069.8|2061.8|0
1770314550000|2026-02-05 18:02:30|2071.1|2063.1|2072.1|2064.1|2072.1|2064.1|2070.6|2062.6|0
1770314560000|2026-02-05 18:02:40|2072|2064|2073.2|2065.2|2073.3|2065.3|2072|2064|4
1770314570000|2026-02-05 18:02:50|2073.3|2065.3|2074.9|2066.9|2074.9|2068.8|2070.2|2065.2|4
1770314580000|2026-02-05 18:03:00|2072.2|2070.7|2071.3|2069.8|2075|2070.7|2070.4|2065.5|7
1770314590000|2026-02-05 18:03:10|2071.4|2069.9|2071.7|2063.7|2073.6|2070|2069|2063.6|19
1770314600000|2026-02-05 18:03:20|2071.8|2063.8|2069.7|2068.2|2071.9|2068.4|2069.7|2063.8|4
1770314610000|2026-02-05 18:03:30|2071.2|2063.2|2072.1|2064.1|2072.1|2066.2|2067.6|2063.1|8
1770314620000|2026-02-05 18:03:40|2072.2|2064.2|2069.7|2068.2|2072.2|2068.2|2068.5|2063.6|9
1770314630000|2026-02-05 18:03:50|2069.5|2068|2070.7|2069.2|2074.9|2071|2069.5|2066.1|16
1770314640000|2026-02-05 18:04:00|2071|2069.5|2075|2067|2075.8|2071.4|2071|2066.8|6
1770314650000|2026-02-05 18:04:10|2072.1|2070.6|2073.5|2072|2075.8|2072|2072.1|2067.8|13
1770314660000|2026-02-05 18:04:20|2073.4|2071.9|2076.2|2068.2|2076.2|2071.9|2071.5|2067.4|14
1770314670000|2026-02-05 18:04:30|2073.2|2071.7|2073.2|2071.7|2076.4|2072.5|2073|2068.3|16
1770314680000|2026-02-05 18:04:40|2073.1|2071.6|2074.6|2066.6|2074.6|2071.9|2072.7|2066.6|18
1770314690000|2026-02-05 18:04:50|2074.5|2066.5|2069.8|2068.3|2074.5|2069.2|2069.8|2065.2|7
1770314700000|2026-02-05 18:05:00|2069.9|2068.4|2069.3|2067.8|2072.5|2068.4|2069|2064|5
1770314710000|2026-02-05 18:05:10|2071.5|2063.5|2071|2063|2071.6|2067.5|2068.7|2063|11
1770314720000|2026-02-05 18:05:20|2067.2|2065.7|2066.3|2064.8|2069.8|2065.7|2066.3|2061.7|3
1770314730000|2026-02-05 18:05:30|2066.1|2064.6|2065.7|2064.2|2066.1|2064.6|2065.7|2064.2|5
1770314740000|2026-02-05 18:05:40|2065.1|2063.6|2066|2058|2067.6|2063.6|2062.9|2057.8|45
1770314750000|2026-02-05 18:05:50|2063|2061.5|2062.2|2060.7|2066.9|2062.2|2062.1|2058|9
1770314760000|2026-02-05 18:06:00|2064.7|2056.7|2064.5|2056.5|2064.7|2060.2|2061.6|2056.3|9
1770314770000|2026-02-05 18:06:10|2064.6|2056.6|2064.4|2056.4|2064.7|2060|2061.4|2055.7|5
1770314780000|2026-02-05 18:06:20|2061.1|2059.6|2061.1|2059.6|2064.1|2059.6|2061|2055.8|0
1770314790000|2026-02-05 18:06:30|2064.1|2056.1|2063.7|2055.7|2065.1|2059.8|2061.1|2055.7|3
1770314800000|2026-02-05 18:06:40|2063.8|2055.8|2065.1|2057.1|2065.1|2060.5|2061.8|2055.8|3
1770314810000|2026-02-05 18:06:50|2065.3|2057.3|2065.2|2057.2|2066.8|2058.8|2065.2|2057.2|0
1770314820000|2026-02-05 18:07:00|2061.8|2060.3|2064.9|2056.9|2065.4|2060.3|2061.8|2056.3|2
1770314830000|2026-02-05 18:07:10|2064.7|2056.7|2061|2053|2064.7|2056.7|2061|2053|1
1770314840000|2026-02-05 18:07:20|2061.4|2053.4|2062.4|2054.4|2062.4|2054.4|2061.4|2053.4|0
1770314850000|2026-02-05 18:07:30|2062.5|2054.5|2061.8|2053.8|2062.6|2054.6|2061.5|2053.5|3
1770314860000|2026-02-05 18:07:40|2061.6|2053.6|2063.7|2055.7|2063.7|2057.6|2058.9|2053.5|1
1770314870000|2026-02-05 18:07:50|2064.2|2056.2|2060.4|2058.9|2064.2|2058.9|2060.4|2055|0
1770314880000|2026-02-05 18:08:00|2060.3|2058.8|2059.9|2051.9|2062|2058.9|2059.9|2051.9|2
1770314890000|2026-02-05 18:08:10|2059.8|2051.8|2059|2051|2059.8|2051.8|2057.8|2049.8|1
1770314900000|2026-02-05 18:08:20|2059.1|2051.1|2059.7|2051.7|2061.1|2053.1|2059.1|2051.1|3
1770314910000|2026-02-05 18:08:30|2059.8|2051.8|2061|2053|2061|2053|2059.8|2051.8|1
1770314920000|2026-02-05 18:08:40|2060.8|2052.8|2059.7|2051.7|2061.2|2053.2|2059.7|2051.7|0
1770314930000|2026-02-05 18:08:50|2059.6|2051.6|2058.4|2050.4|2059.7|2051.7|2058.4|2050.4|0
1770314940000|2026-02-05 18:09:00|2058.5|2050.5|2059.2|2051.2|2060.5|2052.5|2058.5|2050.5|1
1770314950000|2026-02-05 18:09:10|2059.3|2051.3|2059.3|2051.3|2061.6|2053.6|2059.1|2051.1|1
1770314960000|2026-02-05 18:09:20|2058.7|2050.7|2059.2|2051.2|2059.7|2051.7|2058.7|2050.7|2
1770314970000|2026-02-05 18:09:30|2059.4|2051.4|2061|2053|2061|2055.6|2057.1|2051.4|1
1770314980000|2026-02-05 18:09:40|2060.9|2052.9|2059.8|2051.8|2061.1|2053.1|2059.6|2051.6|1
1770314990000|2026-02-05 18:09:50|2059.7|2051.7|2059.4|2051.4|2059.8|2051.8|2059.4|2051.4|1
1770315000000|2026-02-05 18:10:00|2059.5|2051.5|2056.5|2048.5|2059.5|2053.8|2053.5|2048.3|1
1770315010000|2026-02-05 18:10:10|2055.9|2047.9|2055.5|2047.5|2057|2049|2055.5|2047.5|3
1770315020000|2026-02-05 18:10:20|2055.4|2047.4|2052|2050.5|2055.4|2050.6|2052|2047.3|1
1770315030000|2026-02-05 18:10:30|2054.3|2046.3|2052.1|2044.1|2054.3|2046.3|2051.8|2043.8|2
1770315040000|2026-02-05 18:10:40|2052.2|2044.2|2052.5|2044.5|2053.5|2045.5|2051.4|2043.4|2
1770315050000|2026-02-05 18:10:50|2052.4|2044.4|2053.1|2045.1|2053.1|2045.1|2052.3|2044.3|1
1770315060000|2026-02-05 18:11:00|2052.7|2044.7|2052.6|2044.6|2052.9|2044.9|2052.5|2044.5|0
1770315070000|2026-02-05 18:11:10|2052.9|2044.9|2053.6|2045.6|2054.3|2048.9|2050.4|2044.8|5
1770315080000|2026-02-05 18:11:20|2053.5|2045.5|2053.9|2045.9|2054.3|2048.7|2050.2|2044.9|2
1770315090000|2026-02-05 18:11:30|2053.8|2045.8|2053.8|2045.8|2054.5|2046.5|2053.8|2045.8|0
1770315100000|2026-02-05 18:11:40|2053.5|2045.5|2050.4|2048.9|2054.1|2049.5|2050.4|2045.3|0
1770315110000|2026-02-05 18:11:50|2050.5|2049|2050.5|2049|2054.7|2049.1|2050.5|2046|4
1770315120000|2026-02-05 18:12:00|2050.6|2049.1|2057.3|2049.3|2057.5|2050.3|2050.6|2046.1|6
1770315130000|2026-02-05 18:12:10|2057.5|2049.5|2057.5|2049.5|2058.1|2052.2|2053.7|2048.6|1
1770315140000|2026-02-05 18:12:20|2057|2049|2058.2|2050.2|2058.2|2050.2|2057|2049|0
1770315150000|2026-02-05 18:12:30|2058.1|2050.1|2058.6|2050.6|2059|2051|2058|2050|0
1770315160000|2026-02-05 18:12:40|2058.3|2050.3|2057.1|2049.1|2058.6|2052.6|2054.1|2048.7|5
1770315170000|2026-02-05 18:12:50|2057.2|2049.2|2057.3|2049.3|2057.4|2052.6|2054|2048.9|0
1770315180000|2026-02-05 18:13:00|2057.1|2049.1|2051.6|2050.1|2057.2|2050.1|2051.6|2047.3|1
1770315190000|2026-02-05 18:13:10|2053.4|2045.4|2053.5|2045.5|2053.9|2045.9|2052.9|2044.9|2
1770315200000|2026-02-05 18:13:20|2053.4|2045.4|2053.1|2045.1|2053.4|2045.4|2052.9|2044.9|0
1770315210000|2026-02-05 18:13:30|2053|2045|2054.6|2046.6|2054.9|2048.7|2050.1|2045|1
1770315220000|2026-02-05 18:13:40|2054.4|2046.4|2053.1|2045.1|2054.4|2048.1|2049.6|2044.5|0
1770315230000|2026-02-05 18:13:50|2053.3|2045.3|2052.5|2044.5|2053.3|2045.3|2052.3|2044.3|0
1770315240000|2026-02-05 18:14:00|2052.7|2044.7|2051.2|2043.2|2052.7|2044.7|2051.1|2043.1|1
1770315250000|2026-02-05 18:14:10|2051.1|2043.1|2051.1|2043.1|2051.2|2043.2|2051.1|2043.1|0
1770315260000|2026-02-05 18:14:20|2048.1|2046.6|2051.4|2043.4|2052.2|2046.6|2048.1|2043|3
1770315270000|2026-02-05 18:14:30|2051.3|2043.3|2048.4|2046.9|2051.3|2046.9|2048.3|2043.1|0
1770315280000|2026-02-05 18:14:40|2048.3|2046.8|2052.4|2044.4|2052.8|2046.9|2048.1|2043.1|3
1770315290000|2026-02-05 18:14:50|2052.6|2044.6|2053.1|2045.1|2053.1|2047.8|2049.1|2043.5|2
1770315300000|2026-02-05 18:15:00|2053.3|2045.3|2054.2|2046.2|2056.7|2048.7|2051.3|2043.3|5
1770315310000|2026-02-05 18:15:10|2053.8|2045.8|2052.4|2044.4|2054.1|2046.1|2051.8|2043.8|0
1770315320000|2026-02-05 18:15:20|2052.7|2044.7|2052|2044|2053.3|2045.3|2051.7|2043.7|0
1770315330000|2026-02-05 18:15:30|2053|2045|2051.5|2043.5|2053|2045|2051.5|2043.5|0
1770315340000|2026-02-05 18:15:40|2051.9|2043.9|2051.9|2043.9|2051.9|2043.9|2051.9|2043.9|0
1770315350000|2026-02-05 18:15:50|2052.7|2044.7|2051.7|2043.7|2052.7|2044.7|2051.2|2043.2|0
1770315380000|2026-02-05 18:16:20|2050.9|2042.9|2051.2|2043.2|2051.2|2043.2|2049|2041|3
1770315390000|2026-02-05 18:16:30|2049.2|2041.2|2048.3|2040.3|2049.2|2041.2|2048.3|2040.3|0
1770315420000|2026-02-05 18:17:00|2048.2|2040.2|2048.1|2040.1|2048.2|2040.2|2048.1|2040.1|0
1770315450000|2026-02-05 18:17:30|2045.3|2037.3|2047|2039|2047|2039|2045.3|2037.3|9
1770315460000|2026-02-05 18:17:40|2046.5|2038.5|2046.9|2038.9|2046.9|2038.9|2046.5|2038.5|0
1770315470000|2026-02-05 18:17:50|2047.1|2039.1|2047.5|2039.5|2047.6|2039.6|2047.1|2039.1|0
1770315480000|2026-02-05 18:18:00|2047.3|2039.3|2047.1|2039.1|2047.3|2039.3|2047.1|2039.1|1
1770315490000|2026-02-05 18:18:10|2047.2|2039.2|2048.1|2040.1|2048.4|2040.4|2047.2|2039.2|0
1770315500000|2026-02-05 18:18:20|2048.2|2040.2|2048.5|2040.5|2048.5|2040.5|2048.2|2040.2|0
1770315510000|2026-02-05 18:18:30|2048.6|2040.6|2048.5|2040.5|2048.6|2040.6|2048.4|2040.4|1
1770315520000|2026-02-05 18:18:40|2048.6|2040.6|2048.6|2040.6|2048.6|2040.6|2048.6|2040.6|0
1770315540000|2026-02-05 18:19:00|2048.4|2040.4|2048.4|2040.4|2048.4|2040.4|2048.4|2040.4|0
1770315550000|2026-02-05 18:19:10|2047.6|2039.6|2047.6|2039.6|2047.6|2039.6|2047.6|2039.6|1
1770315560000|2026-02-05 18:19:20|2047.2|2039.2|2048.3|2040.3|2048.3|2040.3|2047.2|2039.2|0
1770315570000|2026-02-05 18:19:30|2048.4|2040.4|2048.1|2040.1|2048.4|2040.4|2048.1|2040.1|0
1770315580000|2026-02-05 18:19:40|2048.2|2040.2|2048.2|2040.2|2048.2|2040.2|2048.2|2040.2|0
1770315590000|2026-02-05 18:19:50|2048.3|2040.3|2048.1|2040.1|2048.3|2040.3|2048|2040|0
1770315600000|2026-02-05 18:20:00|2048|2040|2048|2040|2048.2|2040.2|2047.7|2039.7|0
1770315610000|2026-02-05 18:20:10|2048.1|2040.1|2047.9|2039.9|2048.1|2040.1|2047.9|2039.9|0
1770315620000|2026-02-05 18:20:20|2048|2040|2047.9|2039.9|2048|2040|2047.9|2039.9|0
1770315630000|2026-02-05 18:20:30|2048|2040|2047.9|2039.9|2048.3|2040.3|2047.9|2039.9|0
1770315640000|2026-02-05 18:20:40|2048|2040|2047.7|2039.7|2048|2040|2047.7|2039.7|2
1770315650000|2026-02-05 18:20:50|2047.8|2039.8|2046.8|2038.8|2047.8|2039.8|2046.8|2038.8|1
1770315660000|2026-02-05 18:21:00|2046.9|2038.9|2047.4|2039.4|2047.4|2039.4|2046.9|2038.9|0
1770315670000|2026-02-05 18:21:10|2047.9|2039.9|2049.5|2041.5|2049.9|2041.9|2047.8|2039.8|4
1770315680000|2026-02-05 18:21:20|2049.4|2041.4|2049.4|2041.4|2049.4|2041.4|2049.4|2041.4|0
1770315690000|2026-02-05 18:21:30|2049.5|2041.5|2050.2|2042.2|2052|2045.2|2046.7|2041.5|1
1770315700000|2026-02-05 18:21:40|2045.4|2043.9|2048.5|2040.5|2048.9|2043.9|2045.4|2040.1|3
1770315710000|2026-02-05 18:21:50|2048.4|2040.4|2048.4|2040.4|2048.4|2040.4|2048.3|2040.3|0
1770315720000|2026-02-05 18:22:00|2048.3|2040.3|2051|2043|2051.4|2044.3|2045.8|2040.3|1
1770315730000|2026-02-05 18:22:10|2051.4|2043.4|2052.2|2044.2|2052.3|2044.3|2051.2|2043.2|1
1770315740000|2026-02-05 18:22:20|2052|2044|2048.8|2040.8|2052.1|2044.1|2048.7|2040.7|6
1770315750000|2026-02-05 18:22:30|2048.7|2040.7|2048|2040|2048.7|2040.7|2047.9|2039.9|0
1770315760000|2026-02-05 18:22:40|2048.1|2040.1|2047.7|2039.7|2048.3|2040.3|2047.7|2039.7|0
1770315770000|2026-02-05 18:22:50|2047.6|2039.6|2046.8|2038.8|2047.6|2039.6|2046.8|2038.8|0
1770315780000|2026-02-05 18:23:00|2046.7|2038.7|2043.1|2041.6|2046.7|2041.7|2043.1|2038.5|0
1770315790000|2026-02-05 18:23:10|2047|2039|2048.7|2040.7|2049|2043.1|2042.6|2038.9|11
1770315800000|2026-02-05 18:23:20|2048.8|2040.8|2048.3|2040.3|2050.2|2042.2|2048.3|2040.3|1
1770315810000|2026-02-05 18:23:30|2048.2|2040.2|2048.6|2040.6|2048.6|2040.6|2048|2040|0
1770315820000|2026-02-05 18:23:40|2048.5|2040.5|2048.8|2040.8|2048.9|2043.7|2045.2|2040.5|0
1770315830000|2026-02-05 18:23:50|2045.3|2043.8|2048.1|2040.1|2048.9|2044.1|2045.3|2040.1|1
1770315840000|2026-02-05 18:24:00|2048|2040|2051.9|2043.9|2053.4|2045.4|2044.9|2039|10
1770315850000|2026-02-05 18:24:10|2052.1|2044.1|2055.4|2047.4|2055.7|2047.7|2051.8|2043.8|6
1770315860000|2026-02-05 18:24:20|2054.7|2046.7|2058.4|2050.4|2060.1|2054.5|2054.3|2046.3|6
1770315870000|2026-02-05 18:24:30|2058.2|2050.2|2057.6|2049.6|2059.1|2051.1|2057.1|2049.1|3
1770315880000|2026-02-05 18:24:40|2057.3|2049.3|2057.6|2049.6|2057.6|2052.5|2053.6|2049|1
1770315890000|2026-02-05 18:24:50|2057.7|2049.7|2056.4|2048.4|2057.9|2052.8|2054.3|2048.2|2
1770315900000|2026-02-05 18:25:00|2056.6|2048.6|2059.1|2051.1|2060.4|2055.3|2056.6|2048.6|2
1770315910000|2026-02-05 18:25:10|2059.4|2051.4|2060.4|2052.4|2061.9|2053.9|2059.3|2051.3|2
1770315920000|2026-02-05 18:25:20|2060.3|2052.3|2059.6|2051.6|2060.3|2052.3|2059.2|2051.2|1
1770315930000|2026-02-05 18:25:30|2059.5|2051.5|2059.6|2051.6|2060.8|2054.8|2056|2051.5|5
1770315940000|2026-02-05 18:25:40|2059.5|2051.5|2059.4|2051.4|2059.7|2054.5|2056|2050.1|1
1770315950000|2026-02-05 18:25:50|2059.3|2051.3|2057.9|2049.9|2059.3|2054.4|2054.9|2049.7|2
1770315960000|2026-02-05 18:26:00|2058|2050|2057.8|2049.8|2060.5|2054.6|2055.7|2049.8|2
1770315970000|2026-02-05 18:26:10|2058.1|2050.1|2058.6|2050.6|2059.1|2053.1|2054.6|2049.9|1
1770315980000|2026-02-05 18:26:20|2058.5|2050.5|2060|2052|2060.9|2053.8|2055.2|2050.5|2
1770315990000|2026-02-05 18:26:30|2059.9|2051.9|2059.6|2051.6|2060.5|2054.6|2056.1|2051.4|2
1770316000000|2026-02-05 18:26:40|2059.5|2051.5|2059.5|2051.5|2059.7|2054.7|2056|2051.4|0
1770316010000|2026-02-05 18:26:50|2056.1|2054.6|2059.4|2051.4|2059.5|2054.6|2056|2050.8|1
1770316020000|2026-02-05 18:27:00|2059.5|2051.5|2059.7|2051.7|2060.2|2055.2|2056.6|2051.1|4
1770316030000|2026-02-05 18:27:10|2060|2052|2056.1|2054.6|2060.1|2054.7|2056.1|2051.5|0
1770316040000|2026-02-05 18:27:20|2055.9|2054.4|2056|2048|2059.6|2054.4|2055.6|2047.6|3
1770316050000|2026-02-05 18:27:30|2056.1|2048.1|2057.1|2049.1|2057.2|2051.6|2053.1|2048|0
1770316060000|2026-02-05 18:27:40|2053.7|2052.2|2053.7|2052.2|2057.2|2052.4|2053.7|2049.1|0
1770316070000|2026-02-05 18:27:50|2055.6|2047.6|2055.4|2047.4|2055.6|2047.6|2055.4|2047.4|4
1770316080000|2026-02-05 18:28:00|2054.9|2046.9|2056|2048|2056.5|2048.5|2054.7|2046.7|4
1770316090000|2026-02-05 18:28:10|2055.9|2047.9|2055.2|2047.2|2055.9|2047.9|2055.2|2047.2|0
1770316100000|2026-02-05 18:28:20|2055.5|2047.5|2055.4|2047.4|2055.5|2047.5|2055.4|2047.4|0
1770316110000|2026-02-05 18:28:30|2055.2|2047.2|2053.9|2045.9|2055.5|2047.5|2053.6|2045.6|2
1770316120000|2026-02-05 18:28:40|2054.2|2046.2|2055|2047|2055|2047|2054.2|2046.2|0
1770316130000|2026-02-05 18:28:50|2055.1|2047.1|2055.5|2047.5|2055.5|2047.5|2054.8|2046.8|1
1770316140000|2026-02-05 18:29:00|2055.4|2047.4|2055.5|2047.5|2055.5|2047.5|2055.4|2047.4|1
1770316160000|2026-02-05 18:29:20|2056.6|2048.6|2056.2|2048.2|2056.6|2048.6|2055.8|2047.8|0
1770316170000|2026-02-05 18:29:30|2056.6|2048.6|2056.6|2048.6|2056.6|2048.6|2056.6|2048.6|2
1770316190000|2026-02-05 18:29:50|2056.2|2048.2|2058|2050|2058.1|2050.1|2056.1|2048.1|2
1770316200000|2026-02-05 18:30:00|2057|2049|2054.7|2046.7|2057.5|2049.5|2054.6|2046.6|0
1770316210000|2026-02-05 18:30:10|2054.8|2046.8|2054.2|2046.2|2055|2047|2053.8|2045.8|0
1770316220000|2026-02-05 18:30:20|2054.1|2046.1|2054.2|2046.2|2054.2|2046.2|2054.1|2046.1|0
1770316230000|2026-02-05 18:30:30|2054.1|2046.1|2054.1|2046.1|2054.1|2046.1|2054.1|2046.1|0
1770316240000|2026-02-05 18:30:40|2053.9|2045.9|2053.5|2045.5|2053.9|2049|2050.4|2045.5|0
1770316250000|2026-02-05 18:30:50|2053.4|2045.4|2051.8|2043.8|2053.5|2045.5|2051.7|2043.7|3
1770316260000|2026-02-05 18:31:00|2048.6|2047.1|2052.3|2044.3|2052.3|2047.8|2048.6|2043.9|4
1770316270000|2026-02-05 18:31:10|2054.6|2046.6|2054.7|2046.7|2055.2|2047.2|2054.6|2046.6|5
1770316280000|2026-02-05 18:31:20|2054.9|2046.9|2055.4|2047.4|2055.4|2049.9|2051.4|2045.8|1
1770316290000|2026-02-05 18:31:30|2055.3|2047.3|2054.5|2046.5|2055.3|2047.3|2054.4|2046.4|0
1770316300000|2026-02-05 18:31:40|2054.1|2046.1|2050.5|2049|2054.1|2049|2050.5|2045.9|0
1770316310000|2026-02-05 18:31:50|2050.6|2049.1|2050.4|2048.9|2050.6|2049.1|2050.4|2048.9|0
1770316320000|2026-02-05 18:32:00|2054.1|2046.1|2054.7|2046.7|2054.7|2046.7|2054.1|2046.1|4
1770316330000|2026-02-05 18:32:10|2055.8|2047.8|2055.8|2047.8|2055.8|2047.8|2055.6|2047.6|1
1770316340000|2026-02-05 18:32:20|2055.7|2047.7|2055.7|2047.7|2055.7|2047.7|2055.7|2047.7|0
1770316350000|2026-02-05 18:32:30|2055.5|2047.5|2055.1|2047.1|2055.5|2047.5|2054.8|2046.8|0
1770316360000|2026-02-05 18:32:40|2055|2047|2054.8|2046.8|2055|2047|2054.7|2046.7|0
1770316370000|2026-02-05 18:32:50|2054.7|2046.7|2054.2|2046.2|2054.7|2046.7|2054.2|2046.2|0
1770316380000|2026-02-05 18:33:00|2053.9|2045.9|2054.1|2046.1|2054.1|2046.1|2053.9|2045.9|2
1770316390000|2026-02-05 18:33:10|2055.4|2047.4|2054.9|2046.9|2055.4|2047.4|2054.9|2046.9|3
1770316410000|2026-02-05 18:33:30|2054.8|2046.8|2054.8|2046.8|2054.8|2046.8|2054.8|2046.8|0
1770316420000|2026-02-05 18:33:40|2054.6|2046.6|2054.4|2046.4|2055.6|2047.6|2053.7|2045.7|3
1770316430000|2026-02-05 18:33:50|2054.6|2046.6|2054.8|2046.8|2055|2047|2054.6|2046.6|1
1770316440000|2026-02-05 18:34:00|2054.9|2046.9|2055.4|2047.4|2055.4|2047.4|2054.9|2046.9|0
1770316450000|2026-02-05 18:34:10|2055.5|2047.5|2057|2049|2057|2052.8|2054.3|2047.5|0
1770316460000|2026-02-05 18:34:20|2056.9|2048.9|2056.4|2048.4|2057.1|2049.1|2056.4|2048.4|0
1770316470000|2026-02-05 18:34:30|2056.2|2048.2|2056.6|2048.6|2056.9|2048.9|2056.1|2048.1|1
1770316480000|2026-02-05 18:34:40|2056.5|2048.5|2056.2|2048.2|2056.5|2048.5|2055.3|2047.3|0
1770316490000|2026-02-05 18:34:50|2056.1|2048.1|2057.2|2049.2|2057.3|2049.3|2056.1|2048.1|0
1770316500000|2026-02-05 18:35:00|2056.8|2048.8|2054.3|2052.8|2059|2054|2054.2|2048.8|5
1770316510000|2026-02-05 18:35:10|2054.2|2052.7|2057.4|2049.4|2058.2|2053|2053.6|2049.1|0
1770316520000|2026-02-05 18:35:20|2057.6|2049.6|2052.6|2051.1|2057.9|2052.7|2052.6|2048.1|1
1770316530000|2026-02-05 18:35:30|2056|2048|2056.4|2048.4|2056.4|2051.1|2051.7|2047.4|1
1770316540000|2026-02-05 18:35:40|2056.2|2048.2|2054.9|2046.9|2056.2|2048.2|2054.9|2046.9|0
1770316550000|2026-02-05 18:35:50|2055|2047|2051.5|2050|2055.1|2050|2051.5|2046.8|0
1770316560000|2026-02-05 18:36:00|2053.2|2045.2|2053.8|2045.8|2054.1|2046.1|2053.2|2045.2|2
1770316570000|2026-02-05 18:36:10|2053.9|2045.9|2053.9|2045.9|2053.9|2045.9|2053.9|2045.9|0
1770316580000|2026-02-05 18:36:20|2050.2|2048.7|2052.7|2044.7|2052.7|2048.7|2050.2|2044.7|0
1770316590000|2026-02-05 18:36:30|2052.6|2044.6|2050|2048.5|2052.7|2048.5|2050|2044.6|2
1770316600000|2026-02-05 18:36:40|2053.4|2045.4|2053.4|2045.4|2053.4|2045.4|2053.4|2045.4|1
1770316610000|2026-02-05 18:36:50|2053.3|2045.3|2052.4|2044.4|2053.3|2045.3|2052.3|2044.3|0
1770316620000|2026-02-05 18:37:00|2052.2|2044.2|2050.1|2042.1|2052.2|2044.2|2050.1|2042.1|1
1770316650000|2026-02-05 18:37:30|2050.2|2042.2|2050.2|2042.2|2050.4|2042.4|2050.2|2042.2|0
1770316670000|2026-02-05 18:37:50|2050.1|2042.1|2050.1|2042.1|2050.1|2042.1|2050.1|2042.1|0
1770316690000|2026-02-05 18:38:10|2050.2|2042.2|2052.7|2044.7|2052.7|2044.7|2050.2|2042.2|1
1770316700000|2026-02-05 18:38:20|2052.5|2044.5|2052.2|2044.2|2052.5|2044.5|2052.2|2044.2|0
1770316710000|2026-02-05 18:38:30|2052|2044|2052|2044|2052|2044|2052|2044|0
1770316720000|2026-02-05 18:38:40|2052.3|2044.3|2051.7|2043.7|2052.4|2044.4|2051.7|2043.7|0
1770316730000|2026-02-05 18:38:50|2051.6|2043.6|2051.7|2043.7|2051.7|2043.7|2051.6|2043.6|0
1770316750000|2026-02-05 18:39:10|2051.4|2043.4|2050.8|2042.8|2051.4|2043.4|2050.8|2042.8|0
1770316760000|2026-02-05 18:39:20|2051.1|2043.1|2051.3|2043.3|2051.3|2043.3|2051.1|2043.1|0
1770316780000|2026-02-05 18:39:40|2051.2|2043.2|2050.8|2042.8|2051.2|2043.2|2050.8|2042.8|0
1770316790000|2026-02-05 18:39:50|2050.9|2042.9|2048.8|2040.8|2050.9|2042.9|2048.8|2040.8|2
1770316800000|2026-02-05 18:40:00|2049.2|2041.2|2048.2|2040.2|2049.2|2041.2|2048.2|2040.2|1
1770316810000|2026-02-05 18:40:10|2047.9|2039.9|2047.8|2039.8|2047.9|2039.9|2047.8|2039.8|1
1770316820000|2026-02-05 18:40:20|2047.9|2039.9|2050.1|2042.1|2050.1|2042.1|2047.9|2039.9|2
1770316830000|2026-02-05 18:40:30|2049.8|2041.8|2049.9|2041.9|2050.2|2042.2|2049.8|2041.8|0
1770316840000|2026-02-05 18:40:40|2049.8|2041.8|2050|2042|2050|2042|2049.8|2041.8|0
1770316860000|2026-02-05 18:41:00|2049.9|2041.9|2049.9|2041.9|2050|2042|2049.6|2041.6|0
1770316870000|2026-02-05 18:41:10|2049.8|2041.8|2050|2042|2050.1|2042.1|2049.8|2041.8|0
1770316880000|2026-02-05 18:41:20|2049.9|2041.9|2051.3|2043.3|2051.3|2043.3|2049.9|2041.9|1
1770316890000|2026-02-05 18:41:30|2053|2045|2053.6|2045.6|2053.6|2045.6|2053|2045|2
1770316900000|2026-02-05 18:41:40|2054|2046|2054.3|2046.3|2054.3|2046.3|2053.4|2045.4|0
1770316910000|2026-02-05 18:41:50|2053.3|2045.3|2053.2|2045.2|2053.4|2045.4|2053.2|2045.2|3
1770316920000|2026-02-05 18:42:00|2053.3|2045.3|2053.2|2045.2|2053.5|2049|2050.3|2045.2|0
1770316930000|2026-02-05 18:42:10|2053.3|2045.3|2054|2046|2055|2047|2053.2|2045.2|4
1770316940000|2026-02-05 18:42:20|2054.1|2046.1|2055.1|2047.1|2055.1|2047.1|2053.7|2045.7|2
1770316950000|2026-02-05 18:42:30|2055.2|2047.2|2055.2|2047.2|2055.6|2047.6|2055.1|2047.1|0
1770316960000|2026-02-05 18:42:40|2055.1|2047.1|2055.2|2047.2|2055.2|2047.2|2054.9|2046.9|0
1770316970000|2026-02-05 18:42:50|2055.5|2047.5|2055.6|2047.6|2055.7|2047.7|2055.3|2047.3|0
1770316980000|2026-02-05 18:43:00|2055.7|2047.7|2057.3|2049.3|2057.8|2049.8|2055.7|2047.7|3
1770316990000|2026-02-05 18:43:10|2057.4|2049.4|2056.1|2048.1|2057.5|2049.5|2056.1|2048.1|2
1770317000000|2026-02-05 18:43:20|2056|2048|2055.2|2047.2|2056.1|2048.1|2055.2|2047.2|0
1770317010000|2026-02-05 18:43:30|2055.1|2047.1|2054.9|2046.9|2055.2|2047.2|2054.9|2046.9|0
1770317030000|2026-02-05 18:43:50|2054.5|2046.5|2053.5|2045.5|2054.5|2046.5|2053.2|2045.2|0
1770317060000|2026-02-05 18:44:20|2053.6|2045.6|2053.6|2045.6|2053.6|2045.6|2053.6|2045.6|0
1770317070000|2026-02-05 18:44:30|2053.5|2045.5|2054.8|2046.8|2054.8|2046.8|2053.5|2045.5|7
1770317080000|2026-02-05 18:44:40|2054.6|2046.6|2054.1|2046.1|2054.6|2046.6|2053.8|2045.8|0
1770317090000|2026-02-05 18:44:50|2054|2046|2054|2046|2054|2046|2054|2046|0
1770317100000|2026-02-05 18:45:00|2054.1|2046.1|2054.1|2046.1|2054.1|2046.1|2054|2046|2
1770317110000|2026-02-05 18:45:10|2055.3|2047.3|2055.2|2047.2|2055.4|2047.4|2054.9|2046.9|1
1770317120000|2026-02-05 18:45:20|2054.9|2046.9|2054.9|2046.9|2055|2047|2054.9|2046.9|0
1770317150000|2026-02-05 18:45:50|2054.5|2046.5|2054.5|2046.5|2054.5|2046.5|2054.5|2046.5|2
1770317160000|2026-02-05 18:46:00|2053.4|2045.4|2052.3|2044.3|2053.4|2045.4|2052.1|2044.1|0
1770317200000|2026-02-05 18:46:40|2052.1|2044.1|2051.8|2043.8|2052.1|2044.1|2051.7|2043.7|0
1770317210000|2026-02-05 18:46:50|2052|2044|2052|2044|2052|2044|2052|2044|0
1770317220000|2026-02-05 18:47:00|2051.9|2043.9|2051.9|2043.9|2051.9|2043.9|2051.9|2043.9|0
1770317260000|2026-02-05 18:47:40|2051.8|2043.8|2051.4|2043.4|2051.8|2043.8|2051.3|2043.3|0
1770317270000|2026-02-05 18:47:50|2051.3|2043.3|2051.3|2043.3|2051.3|2043.3|2051.3|2043.3|0
1770317290000|2026-02-05 18:48:10|2050.4|2042.4|2050.4|2042.4|2050.4|2042.4|2050.4|2042.4|1
1770317300000|2026-02-05 18:48:20|2050.5|2042.5|2050.5|2042.5|2050.5|2042.5|2050.5|2042.5|0
1770317310000|2026-02-05 18:48:30|2049.7|2041.7|2049.8|2041.8|2049.9|2041.9|2049.3|2041.3|0
1770317320000|2026-02-05 18:48:40|2049.7|2041.7|2049.7|2041.7|2049.8|2041.8|2049.7|2041.7|0
1770317380000|2026-02-05 18:49:40|2049|2041|2048.7|2040.7|2049|2041|2048.7|2040.7|3
1770317400000|2026-02-05 18:50:00|2048.6|2040.6|2047.4|2039.4|2048.6|2040.6|2047.3|2039.3|1
1770317410000|2026-02-05 18:50:10|2043.5|2042|2047.2|2039.2|2047.4|2042|2043.5|2039.2|2
1770317420000|2026-02-05 18:50:20|2047.3|2039.3|2048.4|2040.4|2048.4|2040.4|2047.2|2039.2|1
1770317430000|2026-02-05 18:50:30|2048.5|2040.5|2049.9|2041.9|2050|2042|2048.5|2040.5|3
1770317440000|2026-02-05 18:50:40|2050|2042|2050.1|2042.1|2050.1|2042.1|2050|2042|0
1770317450000|2026-02-05 18:50:50|2050.4|2042.4|2050.8|2042.8|2050.9|2042.9|2050.4|2042.4|0
1770317460000|2026-02-05 18:51:00|2050.5|2042.5|2050.6|2042.6|2050.6|2042.6|2050.5|2042.5|0
1770317480000|2026-02-05 18:51:20|2050.5|2042.5|2050.5|2042.5|2050.5|2042.5|2050.5|2042.5|0
1770317490000|2026-02-05 18:51:30|2050.6|2042.6|2050.6|2042.6|2050.6|2042.6|2050.6|2042.6|0
1770317500000|2026-02-05 18:51:40|2050.5|2042.5|2050.6|2042.6|2050.6|2042.6|2050.5|2042.5|0
1770317510000|2026-02-05 18:51:50|2050.5|2042.5|2049|2041|2050.6|2042.6|2049|2041|0
1770317540000|2026-02-05 18:52:20|2048.9|2040.9|2049|2041|2049|2041|2048.9|2040.9|0
1770317550000|2026-02-05 18:52:30|2048.9|2040.9|2048.9|2040.9|2048.9|2040.9|2048.9|2040.9|0
1770317580000|2026-02-05 18:53:00|2048.3|2040.3|2046.2|2038.2|2048.6|2040.6|2046.2|2038.2|1
1770317590000|2026-02-05 18:53:10|2046|2038|2045.2|2037.2|2046|2038|2045.2|2037.2|1
1770317600000|2026-02-05 18:53:20|2045.3|2037.3|2043.2|2035.2|2045.3|2037.3|2043.1|2035.1|1
1770317620000|2026-02-05 18:53:40|2043.3|2035.3|2044|2036|2044.5|2036.5|2043.3|2035.3|10
1770317630000|2026-02-05 18:53:50|2043.8|2035.8|2043.8|2035.8|2043.8|2035.8|2043.8|2035.8|1
1770317650000|2026-02-05 18:54:10|2043.7|2035.7|2043.8|2035.8|2043.8|2035.8|2043.7|2035.7|0
1770317660000|2026-02-05 18:54:20|2043.7|2035.7|2043.8|2035.8|2043.8|2035.8|2043.7|2035.7|0
1770317670000|2026-02-05 18:54:30|2043.7|2035.7|2043.8|2035.8|2043.8|2035.8|2043.7|2035.7|0
1770317690000|2026-02-05 18:54:50|2044|2036|2044|2036|2044|2036|2044|2036|1
1770317710000|2026-02-05 18:55:10|2044.1|2036.1|2044.1|2036.1|2044.1|2036.1|2044.1|2036.1|0
1770317720000|2026-02-05 18:55:20|2044.2|2036.2|2044.1|2036.1|2044.2|2036.2|2044.1|2036.1|0
1770317750000|2026-02-05 18:55:50|2043.7|2035.7|2043.7|2035.7|2043.7|2035.7|2043.7|2035.7|6
1770317760000|2026-02-05 18:56:00|2043.5|2035.5|2043.5|2035.5|2043.5|2035.5|2043.5|2035.5|1
1770317770000|2026-02-05 18:56:10|2043.2|2035.2|2043.2|2035.2|2043.2|2035.2|2043.2|2035.2|0
1770317780000|2026-02-05 18:56:20|2043.5|2035.5|2043.5|2035.5|2043.5|2035.5|2043.5|2035.5|0
1770317790000|2026-02-05 18:56:30|2043.7|2035.7|2044|2036|2044|2036|2043.7|2035.7|0
1770317800000|2026-02-05 18:56:40|2043.9|2035.9|2043.9|2035.9|2043.9|2035.9|2043.9|2035.9|0
1770317810000|2026-02-05 18:56:50|||||||||1
1770317830000|2026-02-05 18:57:10|2044|2036|2043.9|2035.9|2044|2039.9|2041.4|2035.9|1
1770317840000|2026-02-05 18:57:20|2044.1|2036.1|2044|2036|2044.1|2036.1|2043.5|2035.5|3
1770317860000|2026-02-05 18:57:40|2043.5|2035.5|2043.5|2035.5|2043.5|2035.5|2043.5|2035.5|0
1770317870000|2026-02-05 18:57:50|2044|2036|2044|2036|2044|2036|2044|2036|0
1770317880000|2026-02-05 18:58:00|2043.7|2035.7|2043.4|2035.4|2043.7|2035.7|2043.4|2035.4|0
1770317890000|2026-02-05 18:58:10|2043.2|2035.2|2043.2|2035.2|2043.2|2035.2|2043.2|2035.2|0
1770317900000|2026-02-05 18:58:20|2043|2035|2042.1|2034.1|2043|2035|2042.1|2034.1|1
1770317920000|2026-02-05 18:58:40|2038.3|2036.8|2042.1|2034.1|2042.3|2037.6|2038.3|2034.1|1
1770317940000|2026-02-05 18:59:00|2043.7|2035.7|2042.8|2034.8|2043.7|2035.7|2042.8|2034.8|4
1770317950000|2026-02-05 18:59:10|2042.7|2034.7|2042.6|2034.6|2043.8|2035.8|2042.6|2034.6|3
1770317960000|2026-02-05 18:59:20|2042.7|2034.7|2042.5|2034.5|2042.7|2034.7|2042.5|2034.5|0
1770317970000|2026-02-05 18:59:30|2042.6|2034.6|2043.1|2035.1|2043.5|2035.5|2042.5|2034.5|6
1770317980000|2026-02-05 18:59:40|2043|2035|2045.4|2037.4|2045.5|2037.5|2042.7|2034.7|1
1770317990000|2026-02-05 18:59:50|2045.2|2037.2|2045.6|2037.6|2045.6|2037.6|2045.2|2037.2|0
1770318000000|2026-02-05 19:00:00|2045.3|2037.3|2045.7|2037.7|2046.4|2038.4|2045.3|2037.3|0
1770318010000|2026-02-05 19:00:10|2045.8|2037.8|2045.7|2037.7|2045.8|2037.8|2045.7|2037.7|0
1770318020000|2026-02-05 19:00:20|2045.8|2037.8|2042.8|2041.3|2045.8|2041.3|2042.7|2037.7|0
1770318030000|2026-02-05 19:00:30|2042.7|2041.2|2045.7|2037.7|2045.7|2041.2|2042.7|2037.4|2
1770318040000|2026-02-05 19:00:40|2045.9|2037.9|2047.1|2039.1|2047.6|2041.2|2042.7|2037.7|2
1770318050000|2026-02-05 19:00:50|2046.9|2038.9|2047.8|2039.8|2047.9|2039.9|2046.8|2038.8|0
1770318060000|2026-02-05 19:01:00|2047.6|2039.6|2047.2|2039.2|2047.9|2039.9|2047|2039|1
1770318070000|2026-02-05 19:01:10|2046.9|2038.9|2047.2|2039.2|2047.2|2039.2|2046.9|2038.9|0
1770318080000|2026-02-05 19:01:20|2047.1|2039.1|2047.1|2039.1|2047.1|2039.1|2046.7|2038.7|0
1770318090000|2026-02-05 19:01:30|2047|2039|2047.1|2039.1|2047.1|2039.1|2047|2039|0
1770318100000|2026-02-05 19:01:40|2047|2039|2047.1|2039.1|2047.1|2039.1|2047|2039|0
1770318110000|2026-02-05 19:01:50|2047.2|2039.2|2048|2040|2048.1|2040.1|2047.2|2039.2|0
1770318120000|2026-02-05 19:02:00|2047.9|2039.9|2047.2|2039.2|2047.9|2039.9|2047.2|2039.2|0
1770318140000|2026-02-05 19:02:20|2047|2039|2046.5|2038.5|2047|2039|2046.3|2038.3|1
1770318150000|2026-02-05 19:02:30|2046.4|2038.4|2043.6|2042.1|2046.4|2042.1|2043.6|2038.4|0
1770318160000|2026-02-05 19:02:40|2047.7|2039.7|2047.5|2039.5|2047.7|2039.7|2047.5|2039.5|2
1770318170000|2026-02-05 19:02:50|2047.2|2039.2|2047.5|2039.5|2047.5|2043.3|2044.8|2038.9|2
1770318180000|2026-02-05 19:03:00|2047.4|2039.4|2047.1|2039.1|2047.5|2039.5|2047.1|2039.1|0
1770318190000|2026-02-05 19:03:10|2046.5|2038.5|2046.2|2038.2|2046.5|2038.5|2046.2|2038.2|1
1770318200000|2026-02-05 19:03:20|2047|2039|2049.2|2041.2|2049.2|2041.2|2047|2039|1
1770318210000|2026-02-05 19:03:30|2050.2|2042.2|2050.4|2042.4|2050.4|2042.4|2050.2|2042.2|2
1770318250000|2026-02-05 19:04:10|2050.3|2042.3|2047.7|2039.7|2050.3|2042.3|2047.7|2039.7|1
1770318260000|2026-02-05 19:04:20|2047.3|2039.3|2047.2|2039.2|2047.3|2039.3|2047.2|2039.2|0
1770318270000|2026-02-05 19:04:30|2047.1|2039.1|2047.2|2039.2|2047.2|2039.2|2047.1|2039.1|0
1770318300000|2026-02-05 19:05:00|2047.1|2039.1|2045.8|2037.8|2047.1|2039.1|2045.7|2037.7|2
1770318310000|2026-02-05 19:05:10|2045.7|2037.7|2043.1|2035.1|2045.7|2037.7|2043.1|2035.1|4
1770318320000|2026-02-05 19:05:20|2042.9|2034.9|2042.7|2034.7|2042.9|2034.9|2042.7|2034.7|0
1770318330000|2026-02-05 19:05:30|2042.8|2034.8|2043.2|2035.2|2043.3|2035.3|2042.8|2034.8|0
1770318340000|2026-02-05 19:05:40|2043|2035|2043|2035|2043.4|2035.4|2042.9|2034.9|2
1770318360000|2026-02-05 19:06:00|2043.2|2035.2|2043.3|2035.3|2043.3|2035.3|2043.2|2035.2|0
1770318370000|2026-02-05 19:06:10|2043.2|2035.2|2044.1|2036.1|2044.1|2038.7|2040.2|2034.9|1
1770318380000|2026-02-05 19:06:20|2044.4|2036.4|2049|2041|2049|2041|2041.4|2036.4|1
1770318390000|2026-02-05 19:06:30|2049.2|2041.2|2049.1|2041.1|2049.3|2041.3|2049|2041|0
1770318400000|2026-02-05 19:06:40|2049.2|2041.2|2049.1|2041.1|2049.2|2041.2|2049.1|2041.1|0
1770318410000|2026-02-05 19:06:50|2049.2|2041.2|2049.8|2041.8|2049.9|2043.7|2045.2|2041.1|1
1770318420000|2026-02-05 19:07:00|2049.9|2041.9|2049.9|2041.9|2050.1|2042.1|2049.9|2041.9|0
1770318430000|2026-02-05 19:07:10|2050.1|2042.1|2051.1|2043.1|2051.1|2043.1|2049.9|2041.9|0
1770318440000|2026-02-05 19:07:20|2051.3|2043.3|2052|2044|2052|2044|2051.3|2043.3|0
1770318450000|2026-02-05 19:07:30|2051.8|2043.8|2050.9|2042.9|2051.8|2043.8|2050|2042|0
1770318460000|2026-02-05 19:07:40|2050.8|2042.8|2050.8|2042.8|2050.8|2042.8|2050.7|2042.7|0
1770318470000|2026-02-05 19:07:50|2050.7|2042.7|2050.8|2042.8|2051|2043|2050.7|2042.7|3
1770318480000|2026-02-05 19:08:00|2050.7|2042.7|2050.3|2042.3|2050.7|2042.7|2050.3|2042.3|4
1770318490000|2026-02-05 19:08:10|2051.9|2043.9|2051.7|2043.7|2051.9|2043.9|2051.4|2043.4|1
1770318500000|2026-02-05 19:08:20|2051.8|2043.8|2051.9|2043.9|2051.9|2043.9|2051.8|2043.8|0
1770318510000|2026-02-05 19:08:30|2051|2043|2051.6|2043.6|2051.6|2043.6|2051|2043|0
1770318520000|2026-02-05 19:08:40|2051.5|2043.5|2051.1|2043.1|2051.5|2043.5|2051.1|2043.1|2
1770318540000|2026-02-05 19:09:00|2051|2043|2050.9|2042.9|2051|2043|2050.9|2042.9|0
1770318550000|2026-02-05 19:09:10|2049.7|2041.7|2049.9|2041.9|2050|2042|2049.7|2041.7|1
1770318560000|2026-02-05 19:09:20|2049.8|2041.8|2049.9|2041.9|2050|2042|2049.8|2041.8|0
1770318570000|2026-02-05 19:09:30|2050|2042|2050.1|2042.1|2050.1|2042.1|2050|2042|0
1770318580000|2026-02-05 19:09:40|2050|2042|2050.1|2042.1|2050.2|2042.2|2050|2042|0
1770318590000|2026-02-05 19:09:50|2050.2|2042.2|2050.3|2042.3|2050.3|2042.3|2050.2|2042.2|0
1770318600000|2026-02-05 19:10:00|2050.2|2042.2|2047.1|2045.6|2050.3|2045.7|2047.1|2042.2|0
1770318610000|2026-02-05 19:10:10|2047.2|2045.7|2045.8|2044.3|2049.2|2045.7|2045.8|2041.2|6
1770318620000|2026-02-05 19:10:20|2048.6|2040.6|2048.6|2040.6|2048.6|2040.6|2048.6|2040.6|2
1770318630000|2026-02-05 19:10:30|2048.5|2040.5|2049.6|2041.6|2050.1|2042.1|2048.5|2040.5|14
1770318640000|2026-02-05 19:10:40|2046.2|2044.7|2050|2042|2050|2044.8|2046.2|2041.9|1
1770318650000|2026-02-05 19:10:50|2049.9|2041.9|2049.7|2041.7|2050|2042|2049.7|2041.7|1
1770318660000|2026-02-05 19:11:00|2049.9|2041.9|2047|2045.5|2050.1|2045.5|2047|2041.6|0
1770318670000|2026-02-05 19:11:10|2048.1|2046.6|2048.1|2046.6|2048.1|2046.6|2048.1|2046.6|2
1770318680000|2026-02-05 19:11:20|2048.2|2046.7|2053.4|2045.4|2053.5|2047.7|2048.2|2045.2|1
1770318690000|2026-02-05 19:11:30|2050.4|2048.9|2054.7|2046.7|2054.7|2048.9|2050.4|2045.4|1
1770318700000|2026-02-05 19:11:40|2054.3|2046.3|2053.7|2045.7|2054.3|2046.3|2053.7|2045.7|0
1770318710000|2026-02-05 19:11:50|2054|2046|2054.1|2046.1|2054.2|2046.2|2054|2046|0
1770318720000|2026-02-05 19:12:00|2051.4|2049.9|2052.8|2044.8|2055.2|2050|2051.4|2044.8|5
1770318730000|2026-02-05 19:12:10|2053|2045|2053.6|2045.6|2054.1|2046.1|2052.9|2044.9|3
1770318740000|2026-02-05 19:12:20|2053.7|2045.7|2053.8|2045.8|2053.8|2045.8|2053.7|2045.7|0
1770318750000|2026-02-05 19:12:30|2053.7|2045.7|2053.1|2045.1|2053.7|2045.7|2053.1|2045.1|0
1770318760000|2026-02-05 19:12:40|2053.2|2045.2|2053.5|2045.5|2053.5|2045.5|2053.2|2045.2|0
1770318770000|2026-02-05 19:12:50|2053.6|2045.6|2053.7|2045.7|2053.9|2049.3|2050.7|2045.4|0
1770318790000|2026-02-05 19:13:10|2055.3|2047.3|2054.7|2046.7|2055.3|2047.3|2054.5|2046.5|1
1770318800000|2026-02-05 19:13:20|2054.5|2046.5|2053.9|2045.9|2054.5|2046.5|2053.1|2045.1|0
1770318810000|2026-02-05 19:13:30|2053.8|2045.8|2054|2046|2054|2046|2053.8|2045.8|0
1770318820000|2026-02-05 19:13:40|2054.7|2046.7|2054.8|2046.8|2054.8|2046.8|2054.4|2046.4|0
1770318830000|2026-02-05 19:13:50|2054.3|2046.3|2055.5|2047.5|2055.7|2047.7|2054.3|2046.3|0
1770318840000|2026-02-05 19:14:00|2055.6|2047.6|2055.7|2047.7|2055.8|2047.8|2055.5|2047.5|0
1770318850000|2026-02-05 19:14:10|2055.4|2047.4|2054.4|2046.4|2055.5|2047.5|2054.3|2046.3|0
1770318860000|2026-02-05 19:14:20|2054.5|2046.5|2053.8|2045.8|2054.6|2046.6|2053.8|2045.8|0
1770318870000|2026-02-05 19:14:30|2053.9|2045.9|2053.9|2045.9|2054.1|2046.1|2053.8|2045.8|0
1770318880000|2026-02-05 19:14:40|2053.8|2045.8|2053.8|2045.8|2054.5|2046.5|2053.1|2045.1|0
1770318890000|2026-02-05 19:14:50|2053.6|2045.6|2053.9|2045.9|2053.9|2045.9|2053.2|2045.2|0
1770318900000|2026-02-05 19:15:00|2053.8|2045.8|2054.3|2046.3|2054.3|2046.3|2053.4|2045.4|0
1770318910000|2026-02-05 19:15:10|2054.5|2046.5|2055|2047|2055.2|2047.2|2054.5|2046.5|0
1770318920000|2026-02-05 19:15:20|2054.8|2046.8|2054.6|2046.6|2054.9|2046.9|2054.6|2046.6|0
1770318930000|2026-02-05 19:15:30|2054.7|2046.7|2054|2046|2054.9|2046.9|2053.8|2045.8|0
1770318940000|2026-02-05 19:15:40|2053.9|2045.9|2054.1|2046.1|2054.1|2046.1|2053.9|2045.9|0
1770318950000|2026-02-05 19:15:50|2054.2|2046.2|2054.3|2046.3|2054.3|2046.3|2054|2046|0
1770318960000|2026-02-05 19:16:00|2055.5|2047.5|2055|2047|2055.6|2050.3|2051.8|2046.8|2
1770318970000|2026-02-05 19:16:10|2054.9|2046.9|2054.5|2046.5|2054.9|2049.8|2051.2|2046.2|0
1770318980000|2026-02-05 19:16:20|2054.3|2046.3|2054.8|2046.8|2054.8|2047.9|2049.4|2044.4|1
1770318990000|2026-02-05 19:16:30|2054.7|2046.7|2055.3|2047.3|2055.4|2047.4|2054.7|2046.7|0
1770319000000|2026-02-05 19:16:40|2055.4|2047.4|2052.2|2050.7|2055.4|2050.8|2052.2|2047.2|0
1770319020000|2026-02-05 19:17:00|||||||||2
1770319030000|2026-02-05 19:17:10|2054.8|2046.8|2055.1|2047.1|2055.1|2047.1|2054.8|2046.8|2
1770319040000|2026-02-05 19:17:20|2052.1|2050.6|2052.2|2050.7|2055.1|2050.7|2052.1|2047.1|0
1770319050000|2026-02-05 19:17:30|2055.1|2047.1|2055.2|2047.2|2055.2|2050.7|2052.2|2047.1|1
1770319060000|2026-02-05 19:17:40|2055.1|2047.1|2052|2050.5|2055.2|2050.6|2052|2047|0
1770319070000|2026-02-05 19:17:50|2052.2|2050.7|2056.9|2048.9|2057.2|2050.7|2052.2|2048.5|1
1770319080000|2026-02-05 19:18:00|2057|2049|2057.1|2049.1|2057.1|2052.5|2053.8|2048.7|0
1770319090000|2026-02-05 19:18:10|2057|2049|2056.3|2048.3|2057|2051.9|2053.4|2048.3|0
1770319100000|2026-02-05 19:18:20|2056.4|2048.4|2057|2049|2057.1|2049.1|2056.1|2048.1|0
1770319110000|2026-02-05 19:18:30|2056.6|2048.6|2056.6|2048.6|2057|2049|2055.8|2047.8|0
1770319120000|2026-02-05 19:18:40|2056.1|2048.1|2055.9|2047.9|2056.4|2051.3|2052.8|2047.9|0
1770319130000|2026-02-05 19:18:50|2056.4|2048.4|2056|2048|2056.4|2051.4|2052.9|2048|0
1770319140000|2026-02-05 19:19:00|2055.9|2047.9|2056|2048|2056|2048|2055.6|2047.6|0
1770319150000|2026-02-05 19:19:10|2055.9|2047.9|2055.5|2047.5|2055.9|2047.9|2055.4|2047.4|0
1770319160000|2026-02-05 19:19:20|2055.6|2047.6|2056|2048|2056|2048|2055.4|2047.4|0
1770319170000|2026-02-05 19:19:30|2055.9|2047.9|2054.6|2046.6|2055.9|2050.4|2051.9|2046.6|1
1770319180000|2026-02-05 19:19:40|2055.1|2047.1|2052.9|2051.4|2056|2051.4|2052.8|2046.9|1
1770319200000|2026-02-05 19:20:00|2053|2051.5|2057|2049|2057.2|2051.7|2052.9|2048|1
1770319210000|2026-02-05 19:20:10|2057.1|2049.1|2056.8|2048.8|2057.3|2049.3|2056.8|2048.8|0
1770319220000|2026-02-05 19:20:20|2056.4|2048.4|2056.7|2048.7|2056.7|2048.7|2056.4|2048.4|0
1770319230000|2026-02-05 19:20:30|2056.3|2048.3|2055.8|2047.8|2056.5|2048.5|2055.8|2047.8|0
1770319240000|2026-02-05 19:20:40|2056|2048|2056.1|2048.1|2056.6|2048.6|2055.9|2047.9|0
1770319250000|2026-02-05 19:20:50|2055.9|2047.9|2056|2048|2056.1|2048.1|2055.9|2047.9|0
1770319260000|2026-02-05 19:21:00|2056.1|2048.1|2056.9|2048.9|2057.1|2049.1|2056.1|2048.1|1
1770319300000|2026-02-05 19:21:40|2056.8|2048.8|2056.8|2048.8|2056.8|2048.8|2056.8|2048.8|0
1770319310000|2026-02-05 19:21:50|2056.1|2048.1|2056|2048|2056.4|2048.4|2056|2048|1
1770319320000|2026-02-05 19:22:00|2055.2|2047.2|2054.1|2046.1|2055.2|2047.2|2054.1|2046.1|1
1770319330000|2026-02-05 19:22:10|2054|2046|2052.8|2044.8|2054|2048.9|2050.4|2044.8|1
1770319340000|2026-02-05 19:22:20|2048.9|2047.4|2051.2|2043.2|2052.1|2047.4|2048.8|2043.2|0
1770319350000|2026-02-05 19:22:30|2051.3|2043.3|2053.5|2045.5|2053.6|2045.6|2051.3|2043.3|3
1770319360000|2026-02-05 19:22:40|2053.4|2045.4|2053.4|2045.4|2053.4|2045.4|2053.4|2045.4|0
1770319370000|2026-02-05 19:22:50|2053.2|2045.2|2053.1|2045.1|2053.2|2045.2|2053.1|2045.1|0
1770319380000|2026-02-05 19:23:00|2054.1|2046.1|2054.1|2046.1|2054.1|2046.1|2054.1|2046.1|1
1770319390000|2026-02-05 19:23:10|2053.9|2045.9|2055.1|2047.1|2055.1|2047.1|2053.9|2045.9|2
1770319400000|2026-02-05 19:23:20|2055|2047|2055.1|2047.1|2055.1|2047.1|2055|2047|0
1770319410000|2026-02-05 19:23:30|2054.9|2046.9|2054.8|2046.8|2054.9|2046.9|2054.8|2046.8|0
1770319420000|2026-02-05 19:23:40|2054.6|2046.6|2050.2|2048.7|2055.1|2048.8|2050.2|2046.2|3
1770319430000|2026-02-05 19:23:50|2050.3|2048.8|2053.2|2045.2|2053.2|2048.8|2049.2|2045.2|1
1770319440000|2026-02-05 19:24:00|2053.3|2045.3|2053.3|2045.3|2054.2|2047.8|2049.3|2045.3|3
1770319450000|2026-02-05 19:24:10|2050|2048.5|2052|2044|2052|2048.5|2049.8|2044|1
1770319500000|2026-02-05 19:25:00|2051.9|2043.9|2051.2|2043.2|2051.9|2043.9|2051.2|2043.2|0
1770319510000|2026-02-05 19:25:10|2050.8|2042.8|2049.8|2041.8|2050.8|2042.8|2049.6|2041.6|0
1770319560000|2026-02-05 19:26:00|2049.9|2041.9|2050.4|2042.4|2050.4|2042.4|2049.9|2041.9|0
1770319570000|2026-02-05 19:26:10|2050.7|2042.7|2052.6|2044.6|2052.6|2044.6|2050.7|2042.7|2
1770319580000|2026-02-05 19:26:20|2052.9|2044.9|2052.6|2044.6|2052.9|2044.9|2052.4|2044.4|0
1770319590000|2026-02-05 19:26:30|2052.4|2044.4|2052.6|2044.6|2052.9|2044.9|2052.4|2044.4|0
1770319600000|2026-02-05 19:26:40|2052.4|2044.4|2053|2045|2053|2045|2052.4|2044.4|0
1770319620000|2026-02-05 19:27:00|2053.1|2045.1|2053.1|2045.1|2053.1|2045.1|2053.1|2045.1|0
1770319630000|2026-02-05 19:27:10|2052.7|2044.7|2052.7|2044.7|2052.7|2044.7|2052.7|2044.7|0
1770319640000|2026-02-05 19:27:20|2052.5|2044.5|2051.6|2043.6|2052.5|2044.5|2051.6|2043.6|1
1770319650000|2026-02-05 19:27:30|2051.4|2043.4|2050.5|2042.5|2051.4|2043.4|2050.5|2042.5|0
1770319660000|2026-02-05 19:27:40|2050.6|2042.6|2050.6|2042.6|2050.6|2042.6|2050.5|2042.5|0
1770319670000|2026-02-05 19:27:50|2050.5|2042.5|2050.5|2042.5|2050.5|2042.5|2050.5|2042.5|0
1770319680000|2026-02-05 19:28:00|2050.1|2042.1|2050.6|2042.6|2050.6|2045.7|2047.2|2042|1
1770319740000|2026-02-05 19:29:00|2046.5|2045|2048.1|2040.1|2049.7|2045|2045.5|2040|1
1770319750000|2026-02-05 19:29:10|2047.3|2039.3|2047.2|2039.2|2047.3|2039.3|2046.9|2038.9|0
1770319760000|2026-02-05 19:29:20|2046.9|2038.9|2049|2041|2049|2041|2046.9|2038.9|3
1770319780000|2026-02-05 19:29:40|2049.2|2041.2|2049|2041|2049.2|2041.2|2049|2041|0
1770319790000|2026-02-05 19:29:50|2048.7|2040.7|2048.8|2040.8|2048.8|2040.8|2048.7|2040.7|0
1770319800000|2026-02-05 19:30:00|2049|2041|2044.5|2036.5|2049|2041|2044.5|2036.5|4
1770319810000|2026-02-05 19:30:10|2044.9|2036.9|2045.3|2037.3|2045.5|2037.5|2044.8|2036.8|2
1770319820000|2026-02-05 19:30:20|2045.4|2037.4|2046.5|2038.5|2046.5|2038.5|2045.4|2037.4|1
1770319830000|2026-02-05 19:30:30|2046.4|2038.4|2047.3|2039.3|2047.4|2039.4|2046.4|2038.4|0
1770319840000|2026-02-05 19:30:40|2047.4|2039.4|2048|2040|2048|2040|2047.4|2039.4|0
1770319850000|2026-02-05 19:30:50|2047.9|2039.9|2048|2040|2048|2040|2047.8|2039.8|0
1770319860000|2026-02-05 19:31:00|2048.1|2040.1|2048.1|2040.1|2048.3|2040.3|2048|2040|0
1770319870000|2026-02-05 19:31:10|2048|2040|2048.4|2040.4|2048.4|2040.4|2048|2040|0
1770319880000|2026-02-05 19:31:20|2048.6|2040.6|2047.6|2039.6|2048.9|2040.9|2047.4|2039.4|3
1770319890000|2026-02-05 19:31:30|2047.7|2039.7|2047.6|2039.6|2047.7|2039.7|2047.6|2039.6|0
1770319900000|2026-02-05 19:31:40|2048|2040|2048|2040|2048.1|2040.1|2048|2040|0
1770319910000|2026-02-05 19:31:50|2047.8|2039.8|2046.9|2038.9|2047.8|2039.8|2046.9|2038.9|3
1770319920000|2026-02-05 19:32:00|2047|2039|2047.4|2039.4|2047.4|2039.4|2047|2039|0
1770319930000|2026-02-05 19:32:10|2047.5|2039.5|2046.5|2038.5|2047.9|2043.4|2044.5|2038.5|2
1770319940000|2026-02-05 19:32:20|2046.9|2038.9|2046|2038|2047.2|2039.2|2045.9|2037.9|0
1770319950000|2026-02-05 19:32:30|2045.9|2037.9|2046|2038|2046|2038|2045.8|2037.8|0
1770319960000|2026-02-05 19:32:40|2046.2|2038.2|2045.3|2037.3|2046.2|2038.2|2045.1|2037.1|0
1770319970000|2026-02-05 19:32:50|2045.4|2037.4|2045.4|2037.4|2045.4|2037.4|2045.2|2037.2|0
1770319980000|2026-02-05 19:33:00|2044.9|2036.9|2040.8|2032.8|2045.2|2037.2|2040.8|2032.8|4
1770319990000|2026-02-05 19:33:10|2040.5|2032.5|2040.2|2032.2|2040.5|2032.5|2039.4|2031.4|2
1770320000000|2026-02-05 19:33:20|2040.1|2032.1|2039.9|2031.9|2040.2|2032.2|2039.9|2031.9|0
1770320010000|2026-02-05 19:33:30|2040|2032|2040.2|2032.2|2040.3|2032.3|2039.9|2031.9|0
1770320020000|2026-02-05 19:33:40|2040.1|2032.1|2036.4|2028.4|2040.2|2032.2|2036.3|2028.3|9
1770320030000|2026-02-05 19:33:50|2036.1|2028.1|2036.3|2028.3|2036.3|2028.3|2036.1|2028.1|2
1770320040000|2026-02-05 19:34:00|2036.1|2028.1|2029.5|2021.5|2036.1|2028.1|2028.8|2021.5|19
1770320050000|2026-02-05 19:34:10|2030.4|2022.4|2030.5|2022.5|2030.5|2022.5|2030.3|2022.3|4
1770320060000|2026-02-05 19:34:20|2030.2|2022.2|2030.2|2022.2|2030.2|2022.2|2030.2|2022.2|0
1770320070000|2026-02-05 19:34:30|||||||||1
1770320080000|2026-02-05 19:34:40|2029.7|2021.7|2030.3|2022.3|2030.3|2022.3|2029.7|2021.7|3
1770320090000|2026-02-05 19:34:50|2030.8|2022.8|2031.2|2023.2|2031.3|2023.3|2030.8|2022.8|4
1770320100000|2026-02-05 19:35:00|2033.1|2025.1|2032.6|2024.6|2033.3|2025.3|2032.5|2024.5|2
1770320110000|2026-02-05 19:35:10|2032.8|2024.8|2032.7|2024.7|2032.8|2024.8|2032.7|2024.7|0
1770320120000|2026-02-05 19:35:20|2032.8|2024.8|2032.7|2024.7|2032.8|2024.8|2032.7|2024.7|0
1770320130000|2026-02-05 19:35:30|2032.8|2024.8|2033|2025|2033|2025|2032.8|2024.8|0
1770320140000|2026-02-05 19:35:40|2033.9|2025.9|2034.1|2026.1|2034.1|2026.1|2033.9|2025.9|1
1770320150000|2026-02-05 19:35:50|2033.5|2025.5|2031.7|2023.7|2033.5|2025.5|2031.3|2023.3|2
1770320160000|2026-02-05 19:36:00|2031.6|2023.6|2031.4|2023.4|2031.8|2023.8|2031.2|2023.2|0
1770320170000|2026-02-05 19:36:10|2031.6|2023.6|2031.6|2023.6|2031.7|2023.7|2031.3|2023.3|1
1770320180000|2026-02-05 19:36:20|2031.8|2023.8|2031.6|2023.6|2031.8|2023.8|2031.5|2023.5|0
1770320190000|2026-02-05 19:36:30|2031.7|2023.7|2031.9|2023.9|2031.9|2023.9|2031.7|2023.7|0
1770320200000|2026-02-05 19:36:40|2032|2024|2032|2024|2032|2024|2032|2024|0
1770320210000|2026-02-05 19:36:50|2032.8|2024.8|2033|2025|2033.1|2025.1|2032.8|2024.8|2
1770320220000|2026-02-05 19:37:00|2033.1|2025.1|2033.6|2025.6|2033.6|2025.6|2033.1|2025.1|0
1770320230000|2026-02-05 19:37:10|2033.5|2025.5|2035.3|2027.3|2035.3|2027.3|2033.5|2025.5|0
1770320240000|2026-02-05 19:37:20|2035.5|2027.5|2035.4|2027.4|2035.5|2027.5|2035.3|2027.3|0
1770320250000|2026-02-05 19:37:30|2035.5|2027.5|2035.3|2027.3|2035.6|2027.6|2035.3|2027.3|0
1770320260000|2026-02-05 19:37:40|2034.5|2026.5|2034.7|2026.7|2034.8|2026.8|2034.5|2026.5|3
1770320270000|2026-02-05 19:37:50|2034.9|2026.9|2033.1|2025.1|2034.9|2026.9|2033.1|2025.1|0
1770320280000|2026-02-05 19:38:00|2033|2025|2033.1|2025.1|2033.2|2025.2|2032.5|2024.5|0
1770320290000|2026-02-05 19:38:10|2033|2025|2033|2025|2033.1|2025.1|2032.9|2024.9|0
1770320310000|2026-02-05 19:38:30|2032.8|2024.8|2032.8|2024.8|2033|2025|2032.8|2024.8|2
1770320320000|2026-02-05 19:38:40|2032.9|2024.9|2033.7|2025.7|2033.9|2025.9|2032.7|2024.7|3
1770320330000|2026-02-05 19:38:50|2033.6|2025.6|2033.3|2025.3|2033.6|2025.6|2033.2|2025.2|0
1770320340000|2026-02-05 19:39:00|2033.2|2025.2|2033.5|2025.5|2033.6|2025.6|2033.2|2025.2|0
1770320350000|2026-02-05 19:39:10|2033.4|2025.4|2033.8|2025.8|2033.8|2025.8|2033.2|2025.2|3
1770320360000|2026-02-05 19:39:20|2033.6|2025.6|2032.8|2024.8|2033.6|2025.6|2032.8|2024.8|4
1770320370000|2026-02-05 19:39:30|2032.9|2024.9|2031.3|2023.3|2032.9|2024.9|2031.3|2023.3|2
1770320380000|2026-02-05 19:39:40|2030.3|2022.3|2026.8|2018.8|2030.3|2022.3|2026.8|2018.8|6
1770320390000|2026-02-05 19:39:50|2026.6|2018.6|2026.6|2018.6|2026.8|2018.8|2026.6|2018.6|0
1770320400000|2026-02-05 19:40:00|2026.8|2018.8|2026.8|2018.8|2026.8|2018.8|2026.6|2018.6|0
1770320410000|2026-02-05 19:40:10|2026.9|2018.9|2026.4|2018.4|2026.9|2018.9|2026.4|2018.4|0
1770320440000|2026-02-05 19:40:40|2025.7|2017.7|2025.7|2017.7|2025.7|2017.7|2025.7|2017.7|2
1770320450000|2026-02-05 19:40:50|2024.9|2016.9|2024.9|2016.9|2024.9|2016.9|2024.9|2016.9|3
1770320460000|2026-02-05 19:41:00|2023.9|2015.9|2022.2|2014.2|2023.9|2015.9|2021.9|2013.9|3
1770320470000|2026-02-05 19:41:10|2022.3|2014.3|2022.2|2014.2|2022.3|2014.3|2022|2014|4
1770320480000|2026-02-05 19:41:20|2021.6|2013.6|2021.9|2013.9|2022.1|2014.1|2021.6|2013.6|1
1770320490000|2026-02-05 19:41:30|2022|2014|2022.2|2014.2|2022.2|2014.2|2022|2014|0
1770320500000|2026-02-05 19:41:40|2022.1|2014.1|2021.2|2013.2|2022.1|2014.8|2016.3|2013.1|5
1770320510000|2026-02-05 19:41:50|2022.4|2014.4|2018.3|2010.3|2022.4|2014.4|2018.3|2010.3|7
1770320520000|2026-02-05 19:42:00|2018.4|2010.4|2014.9|2013.4|2018.4|2013.8|2014.9|2010.3|3
1770320530000|2026-02-05 19:42:10|2014.8|2013.3|2018.4|2010.4|2018.6|2013.3|2014.8|2010.3|6
1770320540000|2026-02-05 19:42:20|2018.6|2010.6|2018.5|2010.5|2018.6|2010.6|2018.5|2010.5|0
1770320550000|2026-02-05 19:42:30|2018.2|2010.2|2018.1|2010.1|2018.2|2012.5|2014|2010|1
1770320560000|2026-02-05 19:42:40|2018.5|2010.5|2016.9|2015.4|2019.1|2015.4|2016.9|2010.1|4
1770320570000|2026-02-05 19:42:50|2017|2015.5|2020.5|2012.5|2021.2|2016.8|2016.9|2012.5|4
1770320580000|2026-02-05 19:43:00|2020.6|2012.6|2020.8|2012.8|2021.9|2013.9|2020.6|2012.6|0
1770320590000|2026-02-05 19:43:10|2020.9|2012.9|2022|2014|2022.3|2014.3|2020.9|2012.9|0
1770320600000|2026-02-05 19:43:20|2021.9|2013.9|2022.7|2014.7|2022.7|2014.7|2021.8|2013.8|0
1770320610000|2026-02-05 19:43:30|2022.8|2014.8|2022.3|2014.3|2022.8|2018|2019.5|2014.3|1
1770320620000|2026-02-05 19:43:40|2022.4|2014.4|2024|2016|2024|2018.2|2019.7|2014.3|2
1770320630000|2026-02-05 19:43:50|2023.9|2015.9|2024|2016|2024.4|2016.4|2023.9|2015.9|0
1770320640000|2026-02-05 19:44:00|2024.1|2016.1|2024.1|2016.1|2024.4|2019.8|2021.3|2015.5|0
1770320650000|2026-02-05 19:44:10|2022.3|2014.3|2023.6|2015.6|2023.6|2015.6|2022.3|2014.3|1
1770320660000|2026-02-05 19:44:20|2023.5|2015.5|2024|2016|2024|2016|2023.5|2015.5|0
1770320670000|2026-02-05 19:44:30|2024.1|2016.1|2022.6|2014.6|2024.1|2018.7|2019.5|2014.4|1
1770320680000|2026-02-05 19:44:40|2022.4|2014.4|2021|2013|2022.4|2017.4|2018.7|2013|1
1770320690000|2026-02-05 19:44:50|2021.3|2013.3|2022.1|2014.1|2022.1|2016.3|2016.9|2012.4|3
1770320700000|2026-02-05 19:45:00|2021.9|2013.9|2022.5|2014.5|2022.5|2016.5|2018|2012.9|1
1770320710000|2026-02-05 19:45:10|2022.8|2014.8|2023.2|2015.2|2023.3|2015.3|2022.4|2014.4|0
1770320720000|2026-02-05 19:45:20|2023.1|2015.1|2020.8|2019.3|2024.4|2019.3|2020.8|2015.1|0
1770320730000|2026-02-05 19:45:30|2024.3|2016.3|2024.4|2016.4|2024.5|2019.3|2020.8|2016|2
1770320740000|2026-02-05 19:45:40|2020.9|2019.4|2023.3|2015.3|2024.1|2019.4|2020.9|2014.5|2
1770320750000|2026-02-05 19:45:50|2023.2|2015.2|2023.2|2015.2|2023.2|2015.2|2022.6|2014.6|0
1770320760000|2026-02-05 19:46:00|2023.1|2015.1|2023.1|2015.1|2023.3|2015.3|2022.7|2014.7|0
1770320770000|2026-02-05 19:46:10|2023.3|2015.3|2024.8|2016.8|2024.8|2016.8|2023.3|2015.3|1
1770320780000|2026-02-05 19:46:20|2024.7|2016.7|2023.4|2015.4|2024.8|2016.8|2023.4|2015.4|1
1770320790000|2026-02-05 19:46:30|2023.5|2015.5|2023.6|2015.6|2023.6|2015.6|2023.4|2015.4|0
1770320800000|2026-02-05 19:46:40|2020.6|2019.1|2024.3|2016.3|2024.4|2019.1|2020.6|2016.3|1
1770320820000|2026-02-05 19:47:00|2024.5|2016.5|2022.8|2014.8|2024.5|2019.5|2021|2014.6|2
1770320830000|2026-02-05 19:47:10|2019.8|2018.3|2023.2|2015.2|2024.6|2018.3|2019.8|2015.2|1
1770320840000|2026-02-05 19:47:20|2023.3|2015.3|2023.3|2015.3|2023.6|2015.6|2023.2|2015.2|0
1770320850000|2026-02-05 19:47:30|2023.4|2015.4|2023.4|2015.4|2025.5|2017.5|2022.3|2014.3|2
1770320860000|2026-02-05 19:47:40|2023.6|2015.6|2022.7|2014.7|2023.6|2015.6|2022.5|2014.5|1
1770320870000|2026-02-05 19:47:50|2023.1|2015.1|2023.2|2015.2|2023.4|2015.4|2022|2014|0
1770320880000|2026-02-05 19:48:00|2023.3|2015.3|2024.3|2016.3|2024.3|2016.3|2023.3|2015.3|0
1770320890000|2026-02-05 19:48:10|2024.1|2016.1|2024.7|2016.7|2024.8|2016.8|2024.1|2016.1|0
1770320900000|2026-02-05 19:48:20|2024.6|2016.6|2024.6|2016.6|2024.7|2016.7|2024.6|2016.6|3
1770320910000|2026-02-05 19:48:30|2024.1|2016.1|2024.3|2016.3|2024.7|2016.7|2024.1|2016.1|0
1770320920000|2026-02-05 19:48:40|2024.4|2016.4|2024.6|2016.6|2024.6|2016.6|2024.2|2016.2|0
1770320930000|2026-02-05 19:48:50|2024.8|2016.8|2024.1|2016.1|2024.8|2019.2|2020.7|2016.1|1
1770320940000|2026-02-05 19:49:00|2020.7|2019.2|2024.2|2016.2|2024.2|2019.2|2020.7|2015.3|2
1770320950000|2026-02-05 19:49:10|2024.1|2016.1|2021.1|2019.6|2024.2|2019.6|2021.1|2016|0
1770320960000|2026-02-05 19:49:20|2024.9|2016.9|2024.7|2016.7|2024.9|2016.9|2024.2|2016.2|1
1770320970000|2026-02-05 19:49:30|2024.8|2016.8|2024.6|2016.6|2024.9|2016.9|2024.1|2016.1|2
1770320980000|2026-02-05 19:49:40|2024.7|2016.7|2024.9|2016.9|2024.9|2020.2|2021.7|2016.5|0
1770320990000|2026-02-05 19:49:50|2021.8|2020.3|2024.5|2016.5|2024.9|2020.3|2021.7|2016.2|1
1770321000000|2026-02-05 19:50:00|2024.7|2016.7|2023.7|2015.7|2024.7|2016.7|2023.6|2015.6|2
1770321010000|2026-02-05 19:50:10|2023.3|2015.3|2023.9|2015.9|2024|2016|2023.3|2015.3|1
1770321020000|2026-02-05 19:50:20|2023.8|2015.8|2023.5|2015.5|2023.8|2015.8|2023.2|2015.2|0
1770321030000|2026-02-05 19:50:30|2023.4|2015.4|2023.4|2015.4|2023.4|2015.4|2022.3|2014.3|3
1770321040000|2026-02-05 19:50:40|2023.2|2015.2|2022|2014|2023.4|2015.4|2021.9|2013.9|1
1770321050000|2026-02-05 19:50:50|2021.9|2013.9|2021.7|2013.7|2021.9|2013.9|2021.6|2013.6|0
1770321060000|2026-02-05 19:51:00|2021.6|2013.6|2021.5|2013.5|2021.7|2013.7|2021.1|2013.1|0
1770321070000|2026-02-05 19:51:10|2021.6|2013.6|2021.9|2013.9|2021.9|2013.9|2021.5|2013.5|0
1770321080000|2026-02-05 19:51:20|2021.8|2013.8|2021.5|2013.5|2021.8|2013.8|2021.5|2013.5|0
1770321090000|2026-02-05 19:51:30|2021.6|2013.6|2021.6|2013.6|2021.6|2013.6|2021.6|2013.6|0
1770321100000|2026-02-05 19:51:40|2021.5|2013.5|2021.3|2013.3|2021.6|2013.6|2021.3|2013.3|0
1770321110000|2026-02-05 19:51:50|2021.4|2013.4|2021.5|2013.5|2021.5|2013.5|2021.4|2013.4|0
1770321130000|2026-02-05 19:52:10|2021|2013|2021|2013|2021|2013|2021|2013|2
1770321140000|2026-02-05 19:52:20|2021.1|2013.1|2021.1|2013.1|2021.3|2013.3|2021|2013|0
1770321150000|2026-02-05 19:52:30|2021.2|2013.2|2021.3|2013.3|2021.3|2013.3|2021.1|2013.1|0
1770321160000|2026-02-05 19:52:40|2021.4|2013.4|2021.5|2013.5|2021.5|2013.5|2021.3|2013.3|0
1770321170000|2026-02-05 19:52:50|2021.4|2013.4|2021.5|2013.5|2021.6|2013.6|2021.4|2013.4|0
1770321180000|2026-02-05 19:53:00|2018.1|2016.6|2020|2012|2020.1|2016.6|2018.1|2011.9|1
1770321190000|2026-02-05 19:53:10|2020.1|2012.1|2020|2012|2020.1|2012.1|2019.9|2011.9|0
1770321200000|2026-02-05 19:53:20|2019.9|2011.9|2020|2012|2020|2012|2019.9|2011.9|0
1770321210000|2026-02-05 19:53:30|2020.1|2012.1|2019.3|2011.3|2020.1|2012.1|2019.3|2011.3|1
1770321220000|2026-02-05 19:53:40|2019.2|2011.2|2019.2|2011.2|2019.5|2011.5|2019.2|2011.2|0
1770321230000|2026-02-05 19:53:50|2019.3|2011.3|2019|2011|2019.4|2013|2014.5|2010.4|6
1770321240000|2026-02-05 19:54:00|2018.8|2010.8|2019.2|2011.2|2019.2|2013.9|2015.4|2010.5|3
1770321250000|2026-02-05 19:54:10|2019.1|2011.1|2020.2|2012.2|2020.4|2016.1|2016.9|2010.9|7
1770321260000|2026-02-05 19:54:20|2020.3|2012.3|2018.5|2010.5|2020.3|2012.3|2018.5|2010.5|2
1770321270000|2026-02-05 19:54:30|2018.6|2010.6|2020|2012|2020.1|2015.1|2015.4|2010.6|1
1770321280000|2026-02-05 19:54:40|2019.8|2011.8|2019.8|2011.8|2020.1|2012.1|2019.5|2011.5|0
1770321290000|2026-02-05 19:54:50|2019.6|2011.6|2016.3|2014.8|2019.6|2014.8|2016.3|2011.4|0
1770321300000|2026-02-05 19:55:00|2019.9|2011.9|2020.3|2012.3|2020.3|2016.4|2016.9|2011.9|6
1770321310000|2026-02-05 19:55:10|2020.2|2012.2|2020.4|2012.4|2020.4|2012.4|2019.6|2011.6|0
1770321320000|2026-02-05 19:55:20|2020.3|2012.3|2022|2014|2022.1|2017.4|2018.9|2012.3|1
1770321330000|2026-02-05 19:55:30|2022.1|2014.1|2018.3|2016.8|2022.1|2016.8|2018.3|2013.6|0
1770321340000|2026-02-05 19:55:40|2018.2|2016.7|2021.3|2013.3|2021.3|2016.8|2018.1|2013.3|0
1770321350000|2026-02-05 19:55:50|2018|2016.5|2020.6|2012.6|2020.7|2016.5|2017.8|2012.4|1
1770321360000|2026-02-05 19:56:00|2017.4|2015.9|2022.4|2014.4|2022.6|2016.2|2017.4|2014.4|3
1770321370000|2026-02-05 19:56:10|2022.5|2014.5|2020.6|2012.6|2022.5|2016.3|2017.8|2012.4|2
1770321380000|2026-02-05 19:56:20|2020.7|2012.7|2020.9|2012.9|2020.9|2016.2|2017.6|2012.5|0
1770321390000|2026-02-05 19:56:30|2021.5|2013.5|2018.6|2017.1|2021.5|2017.1|2017.7|2013.3|2
1770321400000|2026-02-05 19:56:40|2022.6|2014.6|2019.1|2017.6|2023|2018.4|2019.1|2014.2|2
1770321410000|2026-02-05 19:56:50|2022.2|2014.2|2021.9|2013.9|2022.3|2014.3|2021.3|2013.3|0
1770321420000|2026-02-05 19:57:00|2022|2014|2021.5|2013.5|2022.1|2017|2018.5|2013.5|1
1770321430000|2026-02-05 19:57:10|2021.6|2013.6|2023.1|2015.1|2023.1|2017.1|2018.4|2013.5|1
1770321440000|2026-02-05 19:57:20|2022.9|2014.9|2022.7|2014.7|2022.9|2014.9|2022.7|2014.7|0
1770321450000|2026-02-05 19:57:30|2022.2|2014.2|2021.9|2013.9|2022.3|2014.3|2021.9|2013.9|4
1770321460000|2026-02-05 19:57:40|2021.3|2013.3|2021.3|2013.3|2021.3|2013.3|2021.3|2013.3|0
1770321470000|2026-02-05 19:57:50|2021.1|2013.1|2021.3|2013.3|2022|2014|2021.1|2013.1|2
1770321480000|2026-02-05 19:58:00|2021.1|2013.1|2021.3|2013.3|2021.3|2013.3|2021.1|2013.1|0
1770321490000|2026-02-05 19:58:10|2021.4|2013.4|2021.8|2013.8|2021.9|2013.9|2021.4|2013.4|0
1770321500000|2026-02-05 19:58:20|2022|2014|2018.9|2017.4|2022.1|2017.5|2018.9|2014|0
1770321510000|2026-02-05 19:58:30|2019|2017.5|2023.2|2015.2|2023.4|2018.2|2019|2015.2|1
1770321520000|2026-02-05 19:58:40|2023.3|2015.3|2022.9|2014.9|2023.3|2015.3|2022.9|2014.9|0
1770321530000|2026-02-05 19:58:50|2022.7|2014.7|2023.4|2015.4|2023.4|2015.4|2022.6|2014.6|0
1770321540000|2026-02-05 19:59:00|2020.2|2018.7|2022.7|2014.7|2023.4|2018.7|2019.9|2014.7|0
1770321550000|2026-02-05 19:59:10|2023.2|2015.2|2021.2|2019.7|2023.2|2019.7|2020|2015.2|1
1770321560000|2026-02-05 19:59:20|2021.3|2019.8|2022.3|2014.3|2022.9|2020|2018.7|2014.3|13
1770321570000|2026-02-05 19:59:30|2019.2|2017.7|2019.2|2017.7|2022.2|2017.8|2019.2|2014.2|0
1770321580000|2026-02-05 19:59:40|2022.2|2014.2|2021.7|2013.7|2022.2|2014.2|2021.6|2013.6|0
1770321590000|2026-02-05 19:59:50|2021.6|2013.6|2018.8|2017.3|2021.9|2017.3|2018.7|2013.6|0
1770321600000|2026-02-05 20:00:00|2021.6|2013.6|2020.9|2012.9|2021.9|2017.2|2017.5|2012|1
1770321610000|2026-02-05 20:00:10|2020.6|2012.6|2019.2|2011.2|2021.1|2013.1|2019.1|2011.1|0
1770321620000|2026-02-05 20:00:20|2019.3|2011.3|2018.9|2010.9|2019.6|2011.6|2018.9|2010.9|2
1770321630000|2026-02-05 20:00:30|2018.8|2010.8|2018.8|2010.8|2018.9|2010.9|2018.8|2010.8|3
1770321640000|2026-02-05 20:00:40|2018.9|2010.9|2018.9|2010.9|2018.9|2010.9|2018.8|2010.8|2
1770321670000|2026-02-05 20:01:10|2018.8|2010.8|2018.4|2010.4|2018.8|2010.8|2018.3|2010.3|0
1770321680000|2026-02-05 20:01:20|2018.3|2010.3|2018.3|2010.3|2018.4|2010.4|2018.3|2010.3|0
1770321690000|2026-02-05 20:01:30|2018.4|2010.4|2019.7|2011.7|2019.7|2011.7|2018.4|2010.4|1
1770321700000|2026-02-05 20:01:40|2021|2013|2021.2|2013.2|2021.4|2013.4|2021|2013|2
1770321710000|2026-02-05 20:01:50|2021.3|2013.3|2021.3|2013.3|2021.3|2013.3|2021.3|2013.3|0
1770321720000|2026-02-05 20:02:00|2021.5|2013.5|2021.6|2013.6|2021.6|2013.6|2021.5|2013.5|0
1770321730000|2026-02-05 20:02:10|2022.3|2014.3|2022.1|2014.1|2022.3|2014.3|2022.1|2014.1|0
1770321740000|2026-02-05 20:02:20|2022.2|2014.2|2022.4|2014.4|2022.4|2014.4|2022.2|2014.2|0
1770321750000|2026-02-05 20:02:30|2022.3|2014.3|2021|2013|2022.3|2014.3|2021|2013|2
1770321760000|2026-02-05 20:02:40|2020.8|2012.8|2020.7|2012.7|2020.8|2012.8|2020.7|2012.7|0
1770321770000|2026-02-05 20:02:50|2021.1|2013.1|2020.8|2012.8|2021.1|2013.1|2020.8|2012.8|0
1770321780000|2026-02-05 20:03:00|2020.7|2012.7|2020.8|2012.8|2020.8|2012.8|2020.6|2012.6|2
1770321790000|2026-02-05 20:03:10|2020.7|2012.7|2020.7|2012.7|2020.7|2012.7|2020.7|2012.7|0
1770321810000|2026-02-05 20:03:30|2020.8|2012.8|2020.7|2012.7|2020.8|2012.8|2020.7|2012.7|1
1770321820000|2026-02-05 20:03:40|2020.2|2012.2|2020.2|2012.2|2020.2|2012.2|2020.2|2012.2|1
1770321840000|2026-02-05 20:04:00|2020.6|2012.6|2020.6|2012.6|2020.6|2012.6|2020.6|2012.6|0
1770321850000|2026-02-05 20:04:10|2020.7|2012.7|2020.7|2012.7|2020.7|2012.7|2020.7|2012.7|0
1770321860000|2026-02-05 20:04:20|2020.6|2012.6|2021.1|2013.1|2021.3|2013.3|2020.6|2012.6|2
1770321870000|2026-02-05 20:04:30|2020.9|2012.9|2021.1|2013.1|2021.1|2013.1|2020.9|2012.9|1
1770321880000|2026-02-05 20:04:40|2021|2013|2021.4|2013.4|2021.5|2013.5|2020.9|2012.9|1
1770321890000|2026-02-05 20:04:50|2021.3|2013.3|2021.2|2013.2|2021.5|2013.5|2020.9|2012.9|0
1770321930000|2026-02-05 20:05:30|2021.3|2013.3|2021.4|2013.4|2021.4|2013.4|2021.3|2013.3|2
1770321940000|2026-02-05 20:05:40|2021.5|2013.5|2020.5|2012.5|2021.5|2013.5|2019.5|2011.5|4
1770321950000|2026-02-05 20:05:50|2021.7|2013.7|2021.6|2013.6|2021.8|2013.8|2021.3|2013.3|1
1770321960000|2026-02-05 20:06:00|2021.7|2013.7|2023.6|2015.6|2023.6|2015.6|2021.3|2013.3|0
1770321970000|2026-02-05 20:06:10|2023.5|2015.5|2023.7|2015.7|2023.8|2015.8|2022.7|2014.7|0
1770321980000|2026-02-05 20:06:20|2023.8|2015.8|2025.1|2017.1|2025.2|2019.6|2021|2015.8|1
1770321990000|2026-02-05 20:06:30|2025.2|2017.2|2025.2|2017.2|2025.2|2020.4|2021.9|2016.9|0
1770322000000|2026-02-05 20:06:40|2026.3|2018.3|2026.2|2018.2|2026.3|2018.3|2026|2018|1
1770322020000|2026-02-05 20:07:00|2026|2018|2027.2|2019.2|2027.4|2021.9|2023.3|2018|2
1770322030000|2026-02-05 20:07:10|2023.9|2022.4|2025.2|2023.7|2028.2|2023.7|2023.9|2019.8|1
1770322040000|2026-02-05 20:07:20|2025.3|2023.8|2029.8|2021.8|2029.9|2023.8|2025.3|2021.2|1
1770322050000|2026-02-05 20:07:30|2029.7|2021.7|2029.8|2021.8|2029.9|2021.9|2029.7|2021.7|0
1770322060000|2026-02-05 20:07:40|2029.9|2021.9|2026.9|2025.4|2030|2025.5|2026.7|2021.9|0
1770322070000|2026-02-05 20:07:50|2027|2025.5|2030.5|2022.5|2031.5|2025.7|2027|2022.3|7
1770322080000|2026-02-05 20:08:00|2030.4|2022.4|2027.5|2026|2030.5|2026|2027.4|2022.4|3
1770322090000|2026-02-05 20:08:10|2032|2024|2029.5|2028|2032.6|2028.1|2029.1|2023.8|1
1770322100000|2026-02-05 20:08:20|2029.6|2028.1|2029.6|2028.1|2029.6|2028.1|2029.6|2028.1|0
1770322110000|2026-02-05 20:08:30|2029.5|2028|2029.5|2028|2029.6|2028.1|2029.5|2028|0
1770322120000|2026-02-05 20:08:40|2029.6|2028.1|2032.3|2024.3|2032.7|2028.3|2029.6|2024.3|2
1770322130000|2026-02-05 20:08:50|2032.4|2024.4|2029.4|2027.9|2032.5|2028|2029.3|2024.4|0
1770322140000|2026-02-05 20:09:00|2032.1|2024.1|2030.3|2028.8|2032.5|2028.8|2029.2|2024.1|1
1770322150000|2026-02-05 20:09:10|2030.1|2028.6|2034.3|2026.3|2034.3|2029.7|2030|2025.2|1
1770322160000|2026-02-05 20:09:20|2031|2029.5|2031.3|2029.8|2034.3|2029.8|2031|2026.3|0
1770322170000|2026-02-05 20:09:30|2034.1|2026.1|2031.2|2029.7|2034.1|2029.7|2031.2|2026.1|1
1770322180000|2026-02-05 20:09:40|2034.3|2026.3|2029.5|2028|2034.3|2029.8|2029.5|2024.9|0
1770322190000|2026-02-05 20:09:50|2029.4|2027.9|2029.5|2028|2032.5|2028|2029.4|2024.5|3
1770322200000|2026-02-05 20:10:00|2029.7|2028.2|2036.1|2028.1|2036.1|2028.2|2029.7|2025.3|1
1770322210000|2026-02-05 20:10:10|2035.7|2027.7|2035.9|2027.9|2036.1|2028.1|2035.7|2027.7|0
1770322220000|2026-02-05 20:10:20|2036|2028|2037|2029|2037|2029|2036|2028|0
1770322230000|2026-02-05 20:10:30|2037.2|2029.2|2038.3|2030.3|2038.3|2033|2034.5|2029|0
1770322240000|2026-02-05 20:10:40|2038.8|2030.8|2036.8|2028.8|2038.8|2030.8|2036.8|2028.8|1
1770322250000|2026-02-05 20:10:50|2036.7|2028.7|2038.4|2030.4|2038.4|2030.4|2036.7|2028.7|1
1770322260000|2026-02-05 20:11:00|2039.2|2031.2|2036.3|2034.8|2039.4|2034.9|2036.3|2031|2
1770322270000|2026-02-05 20:11:10|2036.4|2034.9|2038.8|2030.8|2039.1|2034.9|2036.3|2030.8|1
1770322280000|2026-02-05 20:11:20|2035.6|2034.1|2035.3|2033.8|2035.7|2034.2|2035.3|2033.8|2
1770322290000|2026-02-05 20:11:30|2037.4|2029.4|2036.9|2028.9|2037.4|2029.4|2036.9|2028.9|1
1770322300000|2026-02-05 20:11:40|2035.4|2027.4|2035.1|2027.1|2035.5|2027.5|2035.1|2027.1|2
1770322310000|2026-02-05 20:11:50|2035.3|2027.3|2035.3|2027.3|2035.4|2027.4|2033.6|2025.6|0
1770322320000|2026-02-05 20:12:00|2035|2027|2035|2027|2035.3|2030.6|2032|2026.9|1
1770322330000|2026-02-05 20:12:10|2034.8|2026.8|2033.4|2025.4|2034.8|2029.8|2031.3|2025.1|0
1770322340000|2026-02-05 20:12:20|2033.3|2025.3|2033.4|2025.4|2033.5|2025.5|2033.2|2025.2|0
1770322350000|2026-02-05 20:12:30|2033.5|2025.5|2030.5|2029|2033.5|2029|2030.4|2025.5|0
1770322360000|2026-02-05 20:12:40|2030.6|2029.1|2033.6|2025.6|2033.6|2029.2|2030.6|2024.3|0
1770322370000|2026-02-05 20:12:50|2033.2|2025.2|2032.6|2024.6|2033.2|2025.2|2031.7|2023.7|0
1770322380000|2026-02-05 20:13:00|2032.3|2024.3|2031.9|2023.9|2032.3|2024.3|2031.5|2023.5|2
1770322390000|2026-02-05 20:13:10|2031.5|2023.5|2031.9|2023.9|2032.1|2024.1|2031.3|2023.3|0
1770322400000|2026-02-05 20:13:20|2032.1|2024.1|2032.3|2024.3|2032.3|2024.3|2031.4|2023.4|0
1770322410000|2026-02-05 20:13:30|2031.4|2023.4|2032.5|2024.5|2032.5|2024.5|2031.4|2023.4|0
1770322420000|2026-02-05 20:13:40|2028.4|2026.9|2031.2|2023.2|2031.4|2026.9|2028.4|2022.9|3
1770322430000|2026-02-05 20:13:50|2030.9|2022.9|2032.5|2024.5|2032.5|2027.4|2028.9|2022.9|1
1770322440000|2026-02-05 20:14:00|2032|2024|2032.9|2024.9|2033.1|2028.8|2028.9|2024|1
1770322450000|2026-02-05 20:14:10|2033|2025|2032.8|2024.8|2033.1|2025.1|2032.7|2024.7|0
1770322470000|2026-02-05 20:14:30|2033|2025|2032.9|2024.9|2033.4|2025.4|2032.9|2024.9|1
1770322480000|2026-02-05 20:14:40|2033|2025|2032.7|2024.7|2033.4|2025.4|2032.7|2024.7|0
1770322490000|2026-02-05 20:14:50|2033.1|2025.1|2032.4|2024.4|2033.8|2025.8|2032.4|2024.4|1
1770322500000|2026-02-05 20:15:00|2032.7|2024.7|2031.2|2023.2|2032.8|2027.4|2028.9|2023.2|0
1770322510000|2026-02-05 20:15:10|2031.3|2023.3|2031.8|2023.8|2032.3|2024.3|2031.3|2023.3|0
1770322520000|2026-02-05 20:15:20|2028.1|2026.6|2030|2022|2030.5|2026.6|2028.1|2022|2
1770322530000|2026-02-05 20:15:30|2029.3|2021.3|2030.1|2022.1|2030.5|2025.5|2026.6|2021.3|0
1770322540000|2026-02-05 20:15:40|2029.9|2021.9|2026.3|2024.8|2030.2|2025.6|2026.2|2021.7|0
1770322550000|2026-02-05 20:15:50|2026.4|2024.9|2025.8|2024.3|2029.4|2024.9|2025.8|2020.8|0
1770322560000|2026-02-05 20:16:00|2029|2021|2030|2022|2030|2024.4|2025.8|2020.7|1
1770322570000|2026-02-05 20:16:10|2030.8|2022.8|2031.6|2023.6|2031.6|2023.6|2030.7|2022.7|4
1770322580000|2026-02-05 20:16:20|2031.8|2023.8|2031.7|2023.7|2031.8|2023.8|2031.7|2023.7|1
1770322590000|2026-02-05 20:16:30|2032.1|2024.1|2031.8|2023.8|2032.1|2024.1|2031.7|2023.7|0
1770322600000|2026-02-05 20:16:40|2032.1|2024.1|2031.8|2023.8|2032.1|2024.1|2031.8|2023.8|0
1770322610000|2026-02-05 20:16:50|2031.7|2023.7|2031.5|2023.5|2032.1|2024.1|2031.5|2023.5|0
1770322620000|2026-02-05 20:17:00|2031.6|2023.6|2031.2|2023.2|2031.7|2023.7|2030.9|2022.9|0
1770322630000|2026-02-05 20:17:10|2031|2023|2030.2|2022.2|2031|2026.2|2027.7|2021.7|1
1770322650000|2026-02-05 20:17:30|2029.9|2021.9|2030|2022|2030.2|2022.2|2029.9|2021.9|0
1770322660000|2026-02-05 20:17:40|2030.4|2022.4|2030.7|2022.7|2030.7|2022.7|2030.4|2022.4|0
1770322670000|2026-02-05 20:17:50|2030.5|2022.5|2029.8|2021.8|2030.5|2024.8|2026.3|2021.8|0
1770322680000|2026-02-05 20:18:00|2028.1|2020.1|2028.8|2020.8|2028.8|2020.8|2028.1|2020.1|1
1770322690000|2026-02-05 20:18:10|2029|2021|2029|2021|2029|2021|2029|2021|0
1770322700000|2026-02-05 20:18:20|2028.7|2020.7|2028.6|2020.6|2028.8|2020.8|2028.3|2020.3|0
1770322710000|2026-02-05 20:18:30|2027.7|2019.7|2027.7|2019.7|2027.7|2019.7|2027.7|2019.7|2
1770322720000|2026-02-05 20:18:40|2027.6|2019.6|2027.9|2019.9|2027.9|2019.9|2027.6|2019.6|0
1770322730000|2026-02-05 20:18:50|2027.7|2019.7|2026.3|2018.3|2027.7|2019.7|2026.3|2018.3|0
1770322740000|2026-02-05 20:19:00|2026.2|2018.2|2025.1|2017.1|2026.2|2018.2|2024.9|2016.9|2
1770322750000|2026-02-05 20:19:10|2025.2|2017.2|2025.5|2017.5|2025.5|2017.5|2025.2|2017.2|0
1770322760000|2026-02-05 20:19:20|2025.4|2017.4|2023.3|2015.3|2025.5|2017.5|2023.2|2015.2|1
1770322770000|2026-02-05 20:19:30|2023.2|2015.2|2021.5|2013.5|2023.2|2015.2|2021.5|2013.5|2
1770322780000|2026-02-05 20:19:40|2021.7|2013.7|2022.1|2014.1|2022.3|2014.3|2021.7|2013.7|0
1770322790000|2026-02-05 20:19:50|2022.2|2014.2|2022.1|2014.1|2022.2|2014.2|2022.1|2014.1|0
1770322800000|2026-02-05 20:20:00|2021.4|2013.4|2021.1|2013.1|2021.9|2015.6|2017.1|2012.9|1
1770322810000|2026-02-05 20:20:10|2021.2|2013.2|2021.8|2013.8|2022|2014|2021.2|2013.2|0
1770322820000|2026-02-05 20:20:20|2021.6|2013.6|2021.5|2013.5|2021.6|2013.6|2021.3|2013.3|0
1770322840000|2026-02-05 20:20:40|2021.6|2013.6|2021.5|2013.5|2021.7|2013.7|2021.5|2013.5|0
1770322850000|2026-02-05 20:20:50|2021.1|2013.1|2022.2|2014.2|2022.2|2014.2|2021.1|2013.1|1
1770322860000|2026-02-05 20:21:00|2022.5|2014.5|2022.2|2014.2|2022.7|2014.7|2021.9|2013.9|0
1770322870000|2026-02-05 20:21:10|2022.4|2014.4|2021.7|2013.7|2022.5|2014.5|2021.7|2013.7|0
1770322880000|2026-02-05 20:21:20|2021.4|2013.4|2020.7|2012.7|2021.7|2013.7|2020.5|2012.5|0
1770322890000|2026-02-05 20:21:30|2020.6|2012.6|2020.6|2012.6|2020.6|2012.6|2020.6|2012.6|0
1770322900000|2026-02-05 20:21:40|2020.4|2012.4|2020.6|2012.6|2020.7|2012.7|2020.4|2012.4|0
1770322910000|2026-02-05 20:21:50|2020.7|2012.7|2020.9|2012.9|2020.9|2012.9|2020.7|2012.7|0
1770322920000|2026-02-05 20:22:00|2020.8|2012.8|2021.8|2013.8|2021.8|2013.8|2020.7|2012.7|0
1770322930000|2026-02-05 20:22:10|2022|2014|2021.8|2013.8|2022|2014|2021.7|2013.7|0
1770322940000|2026-02-05 20:22:20|2022|2014|2021.7|2013.7|2022|2014|2021.7|2013.7|0
1770322950000|2026-02-05 20:22:30|2021.3|2013.3|2020.8|2012.8|2021.3|2013.3|2020.5|2012.5|0
1770322960000|2026-02-05 20:22:40|2020.9|2012.9|2021|2013|2021|2013|2020.7|2012.7|0
1770322970000|2026-02-05 20:22:50|2020.8|2012.8|2020.7|2012.7|2020.8|2012.8|2020.5|2012.5|0
1770322980000|2026-02-05 20:23:00|2020.5|2012.5|2019.8|2011.8|2021.6|2016.8|2018.3|2011.8|1
1770322990000|2026-02-05 20:23:10|2019.7|2011.7|2018.4|2010.4|2019.7|2011.7|2018.3|2010.3|4
1770323000000|2026-02-05 20:23:20|2018.3|2010.3|2018.3|2010.3|2018.4|2010.4|2018.3|2010.3|0
1770323010000|2026-02-05 20:23:30|2018.2|2010.2|2016.1|2008.1|2018.2|2010.2|2015.8|2007.8|3
1770323020000|2026-02-05 20:23:40|2016.4|2008.4|2016.6|2008.6|2016.6|2008.6|2015.8|2007.8|3
1770323030000|2026-02-05 20:23:50|2013.5|2012|2016.6|2008.6|2016.6|2012|2013.5|2008.6|0
1770323040000|2026-02-05 20:24:00|2016.9|2008.9|2016.4|2008.4|2016.9|2008.9|2016.3|2008.3|1
1770323050000|2026-02-05 20:24:10|2016.3|2008.3|2017.4|2009.4|2017.6|2009.6|2015.6|2007.6|5
1770323060000|2026-02-05 20:24:20|2017.3|2009.3|2017.1|2009.1|2017.3|2009.3|2016.8|2008.8|0
1770323070000|2026-02-05 20:24:30|2017.2|2009.2|2018.9|2010.9|2019.1|2011.1|2017.1|2009.1|2
1770323080000|2026-02-05 20:24:40|2019|2011|2020.5|2012.5|2020.5|2012.5|2018.9|2010.9|2
1770323090000|2026-02-05 20:24:50|2020.2|2012.2|2020.3|2012.3|2021.5|2013.5|2020.2|2012.2|0
1770323100000|2026-02-05 20:25:00|2020.5|2012.5|2020.3|2012.3|2020.6|2012.6|2020.3|2012.3|0
1770323110000|2026-02-05 20:25:10|2020.4|2012.4|2021.1|2013.1|2021.1|2016.5|2017.8|2012.4|4
1770323120000|2026-02-05 20:25:20|2017.9|2016.4|2017.9|2016.4|2021.1|2016.4|2017.9|2013.1|0
1770323130000|2026-02-05 20:25:30|2018|2016.5|2018.7|2010.7|2021.1|2016.5|2015.8|2010.7|2
1770323140000|2026-02-05 20:25:40|2018.9|2010.9|2019|2011|2019|2011|2018.9|2010.9|0
1770323150000|2026-02-05 20:25:50|2019.1|2011.1|2019.1|2011.1|2019.1|2011.1|2019.1|2011.1|0
1770323160000|2026-02-05 20:26:00|2019|2011|2017.5|2009.5|2019.1|2011.1|2017.4|2009.4|5
1770323170000|2026-02-05 20:26:10|2017.4|2009.4|2016.6|2008.6|2017.4|2009.4|2016.6|2008.6|0
1770323180000|2026-02-05 20:26:20|2016.8|2008.8|2018.7|2010.7|2018.7|2010.7|2016.8|2008.8|1
1770323210000|2026-02-05 20:26:50|2018.6|2010.6|2019|2011|2019.1|2011.1|2018.6|2010.6|0
1770323220000|2026-02-05 20:27:00|2019.1|2011.1|2019|2011|2019.1|2011.1|2018.9|2010.9|0
1770323230000|2026-02-05 20:27:10|2018.9|2010.9|2019.1|2011.1|2019.1|2011.1|2018.9|2010.9|0
1770323240000|2026-02-05 20:27:20|2019|2011|2019.2|2011.2|2019.2|2011.2|2019|2011|1
1770323250000|2026-02-05 20:27:30|2016.1|2014.6|2016.1|2014.6|2019.2|2014.6|2016|2011.2|1
1770323260000|2026-02-05 20:27:40|2016.3|2014.8|2022.4|2014.4|2022.4|2014.8|2016.3|2013|1
1770323270000|2026-02-05 20:27:50|2022.2|2014.2|2022.5|2014.5|2022.5|2014.5|2022.1|2014.1|0
1770323280000|2026-02-05 20:28:00|2022.3|2014.3|2023.5|2015.5|2023.7|2015.7|2022.2|2014.2|0
1770323290000|2026-02-05 20:28:10|2023.6|2015.6|2022|2014|2023.7|2015.7|2021.7|2013.7|2
1770323300000|2026-02-05 20:28:20|2018.7|2017.2|2023.6|2015.6|2023.8|2019.1|2018.7|2013.8|1
1770323310000|2026-02-05 20:28:30|2023.8|2015.8|2021|2013|2023.8|2019.1|2020.6|2012.7|2
1770323320000|2026-02-05 20:28:40|2021.1|2013.1|2021.1|2013.1|2021.1|2013.1|2020.9|2012.9|0
1770323330000|2026-02-05 20:28:50|2020.8|2012.8|2021.4|2013.4|2021.4|2013.4|2020.8|2012.8|0
1770323340000|2026-02-05 20:29:00|2020.9|2012.9|2020.9|2012.9|2020.9|2012.9|2020.9|2012.9|0
1770323350000|2026-02-05 20:29:10|2021.4|2013.4|2020.9|2012.9|2021.4|2013.4|2020.9|2012.9|0
1770323360000|2026-02-05 20:29:20|2020.8|2012.8|2020.1|2012.1|2020.8|2012.8|2020.1|2012.1|0
1770323370000|2026-02-05 20:29:30|2020.2|2012.2|2020.4|2012.4|2021|2013|2020.2|2012.2|0
1770323380000|2026-02-05 20:29:40|2020.3|2012.3|2020.3|2012.3|2020.3|2012.3|2020.3|2012.3|0
1770323390000|2026-02-05 20:29:50|2019.6|2011.6|2019.6|2011.6|2019.6|2011.6|2019.3|2011.3|2
1770323400000|2026-02-05 20:30:00|2019.8|2011.8|2021.2|2013.2|2021.6|2015.1|2016.5|2011.5|3
1770323410000|2026-02-05 20:30:10|2021.1|2013.1|2020.5|2012.5|2021.1|2013.1|2020.5|2012.5|0
1770323430000|2026-02-05 20:30:30|2017.3|2015.8|2023|2015|2023|2015.8|2017.3|2014.3|1
1770323440000|2026-02-05 20:30:40|2022.2|2014.2|2023|2015|2023.3|2015.3|2022.2|2014.2|0
1770323450000|2026-02-05 20:30:50|2018.7|2017.2|2021.2|2013.2|2021.3|2017.2|2018.1|2013.2|1
1770323460000|2026-02-05 20:31:00|2018.1|2016.6|2023.2|2015.2|2023.4|2016.7|2018.1|2013.2|1
1770323470000|2026-02-05 20:31:10|2023.1|2015.1|2022.3|2014.3|2023.1|2015.1|2021.5|2013.5|1
1770323480000|2026-02-05 20:31:20|2021.7|2013.7|2021.9|2013.9|2022|2016.9|2018.4|2013.7|0
1770323490000|2026-02-05 20:31:30|2018.5|2017|2021.1|2013.1|2021.9|2017|2018.5|2013.1|1
1770323500000|2026-02-05 20:31:40|2021.2|2013.2|2020.6|2012.6|2021.2|2013.2|2020.6|2012.6|0
1770323510000|2026-02-05 20:31:50|2019.2|2011.2|2018.9|2010.9|2019.3|2011.3|2018.9|2010.9|1
1770323520000|2026-02-05 20:32:00|2018.7|2010.7|2017.1|2009.1|2018.9|2013.6|2015.1|2008.4|1
1770323530000|2026-02-05 20:32:10|2017.2|2009.2|2016.8|2008.8|2017.6|2009.6|2016.8|2008.8|1
1770323540000|2026-02-05 20:32:20|2016.6|2008.6|2017.7|2009.7|2018|2010|2016.6|2008.6|0
1770323550000|2026-02-05 20:32:30|2017.8|2009.8|2017.8|2009.8|2018|2010|2017.6|2009.6|0
1770323560000|2026-02-05 20:32:40|2013.5|2012|2015|2007|2016.8|2012|2013.5|2007|4
1770323570000|2026-02-05 20:32:50|2014.9|2006.9|2014.9|2006.9|2015.1|2007.1|2014.9|2006.9|1
1770323580000|2026-02-05 20:33:00|2015|2007|2012.4|2004.4|2015.1|2007.1|2012.4|2004.4|4
1770323590000|2026-02-05 20:33:10|2012.5|2004.5|2012.5|2004.5|2012.5|2004.5|2012.5|2004.5|0
1770323600000|2026-02-05 20:33:20|2012|2004|2013.2|2005.2|2013.3|2005.3|2012|2004|1
1770323610000|2026-02-05 20:33:30|2013.1|2005.1|2013.1|2005.1|2013.3|2005.3|2013|2005|0
1770323620000|2026-02-05 20:33:40|2009.6|2008.1|2011.9|2003.9|2012.2|2008.1|2009.6|2003.7|1
1770323630000|2026-02-05 20:33:50|2011.8|2003.8|2011.6|2003.6|2012.1|2004.1|2011.6|2003.6|0
1770323640000|2026-02-05 20:34:00|2011.7|2003.7|2011.9|2003.9|2012.6|2008|2008.7|2003.6|4
1770323650000|2026-02-05 20:34:10|2012|2004|2013.5|2005.5|2014.2|2007.4|2008.9|2004|2
1770323660000|2026-02-05 20:34:20|2013.4|2005.4|2013.4|2005.4|2014.1|2008.6|2010.1|2005.4|2
1770323670000|2026-02-05 20:34:30|2013.3|2005.3|2013.5|2005.5|2013.9|2005.9|2013.2|2005.2|0
1770323680000|2026-02-05 20:34:40|2014.4|2006.4|2012.8|2004.8|2014.4|2006.4|2012.3|2004.3|2
1770323690000|2026-02-05 20:34:50|2013|2005|2011.9|2003.9|2013.3|2005.3|2011.8|2003.8|0
1770323700000|2026-02-05 20:35:00|2011.8|2003.8|2013.1|2005.1|2013.8|2005.8|2011.6|2003.6|2
1770323710000|2026-02-05 20:35:10|2013|2005|2009.5|2008|2013|2008|2009.5|2004.8|0
1770323720000|2026-02-05 20:35:20|2011.5|2003.5|2011.4|2003.4|2011.9|2003.9|2011.2|2003.2|1
1770323730000|2026-02-05 20:35:30|2012.3|2004.3|2012.4|2004.4|2012.7|2008|2009.4|2004|0
1770323740000|2026-02-05 20:35:40|2012.3|2004.3|2012.4|2004.4|2012.4|2004.4|2012.1|2004.1|1
1770323750000|2026-02-05 20:35:50|2012.3|2004.3|2012.3|2004.3|2012.5|2007.3|2008.8|2004.1|2
1770323760000|2026-02-05 20:36:00|2012.2|2004.2|2012.4|2004.4|2012.5|2007.5|2008.9|2004.2|0
1770323770000|2026-02-05 20:36:10|2012.5|2004.5|2012.6|2004.6|2012.6|2004.6|2012.5|2004.5|0
1770323790000|2026-02-05 20:36:30|2012.4|2004.4|2008.8|2007.3|2012.6|2007.3|2008.8|2004.1|1
1770323800000|2026-02-05 20:36:40|2012.1|2004.1|2012.5|2004.5|2012.7|2007.9|2009.4|2004.1|1
1770323810000|2026-02-05 20:36:50|2012.6|2004.6|2012.4|2004.4|2012.6|2004.6|2012.3|2004.3|0
1770323820000|2026-02-05 20:37:00|2008.6|2007.1|2007.8|2006.3|2008.6|2007.1|2007.8|2006.3|1
1770323830000|2026-02-05 20:37:10|2010.5|2002.5|2006.5|2005|2010.5|2005|2006.5|2002.4|2
1770323840000|2026-02-05 20:37:20|2008.5|2000.5|2007.9|1999.9|2008.5|2000.5|2007.9|1999.9|3
1770323850000|2026-02-05 20:37:30|2008|2000|2004.4|2002.9|2008.3|2002.9|2004.4|2000|0
1770323860000|2026-02-05 20:37:40|2008.1|2000.1|2008.1|2000.1|2008.1|2000.1|2008.1|2000.1|5
1770323870000|2026-02-05 20:37:50|2008|2000|2004.6|2003.1|2008|2003.3|2004.6|2000|0
1770323880000|2026-02-05 20:38:00|2006.2|1998.2|2006.4|1998.4|2006.7|1998.7|2006.2|1998.2|4
1770323910000|2026-02-05 20:38:30|2004.4|2002.9|2006.7|1998.7|2007|2002.9|2004.4|1998.7|3
1770323920000|2026-02-05 20:38:40|2003.2|2001.7|2005.4|1997.4|2006.7|2001.7|2003.2|1997.4|2
1770323930000|2026-02-05 20:38:50|2005.2|1997.2|2004.6|1996.6|2005.4|1997.4|2003.4|1995.4|5
1770323940000|2026-02-05 20:39:00|2004.5|1996.5|2004.3|1996.3|2004.6|1999.5|2000.8|1996.3|1
1770323950000|2026-02-05 20:39:10|2004.4|1996.4|2001.4|1999.9|2004.6|1999.9|2001|1996.4|5
1770323960000|2026-02-05 20:39:20|2001.3|1999.8|2004.2|1996.2|2004.4|1999.8|2000.4|1995.8|4
1770323970000|2026-02-05 20:39:30|2004.3|1996.3|2003.3|1995.3|2004.6|2000|2000.3|1995.3|0
1770323980000|2026-02-05 20:39:40|2000.2|1998.7|2003.2|1995.2|2003.3|1998.8|2000.2|1995.2|2
1770323990000|2026-02-05 20:39:50|2003.3|1995.3|2003.4|1995.4|2003.4|1995.4|2003.3|1995.3|1
1770324000000|2026-02-05 20:40:00|2003.5|1995.5|2000.9|1999.4|2003.5|1999.9|2000.9|1995.5|3
1770324010000|2026-02-05 20:40:10|2003.6|1995.6|2003.2|1995.2|2004.1|1998.7|2000.2|1994.1|5
1770324020000|2026-02-05 20:40:20|2003.4|1995.4|2003.1|1995.1|2003.4|1995.4|2002.5|1994.5|1
1770324030000|2026-02-05 20:40:30|2003.3|1995.3|2005.5|1997.5|2005.5|2000|2000.8|1995.1|4
1770324040000|2026-02-05 20:40:40|2005.6|1997.6|2007.8|1999.8|2008.1|2000.1|2005.6|1997.6|4
1770324050000|2026-02-05 20:40:50|2004.5|2003|2004.7|2003.2|2007.8|2003.2|2004.5|1999.8|0
1770324060000|2026-02-05 20:41:00|2004.6|2003.1|2008.3|2000.3|2008.3|2003.3|2004.6|2000.3|0
1770324070000|2026-02-05 20:41:10|2004.8|2003.3|2007.1|1999.1|2007.1|2003.3|2004.8|1999|2
1770324080000|2026-02-05 20:41:20|2007.3|1999.3|2004.7|2003.2|2007.3|2003.2|2004.1|1999.3|1
1770324090000|2026-02-05 20:41:30|2005.3|2003.8|2005.2|2003.7|2005.3|2003.8|2005.2|2003.7|1
1770324100000|2026-02-05 20:41:40|2005.3|2003.8|2011.6|2003.6|2011.6|2006.9|2005.3|2003.2|9
1770324110000|2026-02-05 20:41:50|2008.3|2006.8|2011|2003|2011|2006.8|2008.3|2002.4|2
1770324120000|2026-02-05 20:42:00|2010.5|2002.5|2008.1|2000.1|2010.6|2004.1|2005.5|2000.1|3
1770324130000|2026-02-05 20:42:10|2008|2000|2008.3|2000.3|2008.3|2000.3|2007.9|1999.9|0
1770324140000|2026-02-05 20:42:20|2008.6|2000.6|2006.4|1998.4|2008.9|2003.6|2005.1|1998.4|4
1770324150000|2026-02-05 20:42:30|2006.5|1998.5|2006.5|1998.5|2006.6|1998.6|2006.5|1998.5|0
1770324160000|2026-02-05 20:42:40|2006.7|1998.7|2006.8|1998.8|2006.8|1998.8|2006.6|1998.6|0
1770324170000|2026-02-05 20:42:50|2006.9|1998.9|2007.7|1999.7|2007.7|1999.7|2006.9|1998.9|2
1770324180000|2026-02-05 20:43:00|2007.6|1999.6|2007.6|1999.6|2007.7|2002.7|2004.2|1999.6|0
1770324200000|2026-02-05 20:43:20|2006.7|1998.7|2006.5|1998.5|2006.9|1998.9|2006.4|1998.4|2
1770324210000|2026-02-05 20:43:30|2006.7|1998.7|2006.8|1998.8|2006.8|1998.8|2006.4|1998.4|0
1770324220000|2026-02-05 20:43:40|2006.9|1998.9|2006.7|1998.7|2006.9|1998.9|2006.4|1998.4|2
1770324230000|2026-02-05 20:43:50|2006.8|1998.8|2006.8|1998.8|2006.8|1998.8|2006.8|1998.8|0
1770324240000|2026-02-05 20:44:00|2003.8|2002.3|2001.6|2000.1|2007.5|2002.3|2001.5|1999.1|8
1770324250000|2026-02-05 20:44:10|2005.9|1997.9|2005.9|1997.9|2005.9|1997.9|2005.7|1997.7|1
1770324260000|2026-02-05 20:44:20|2005.7|1997.7|2005.9|1997.9|2006|1998|2005.7|1997.7|0
1770324270000|2026-02-05 20:44:30|2006|1998|2005.7|1997.7|2006|1998|2005.7|1997.7|0
1770324280000|2026-02-05 20:44:40|2005.9|1997.9|2005|1997|2005.9|2000.6|2002.1|1997|1
1770324290000|2026-02-05 20:44:50|2004.5|1996.5|2007.2|1999.2|2007.8|1999.8|2004.5|1996.5|4
1770324300000|2026-02-05 20:45:00|2007.1|1999.1|2009.4|2001.4|2009.6|2001.6|2006.9|1998.9|0
1770324310000|2026-02-05 20:45:10|2009.2|2001.2|2009.1|2001.1|2009.2|2001.2|2009.1|2001.1|0
1770324320000|2026-02-05 20:45:20|2006.6|2005.1|2010.4|2002.4|2010.4|2005.1|2006.6|2002.4|1
1770324330000|2026-02-05 20:45:30|2010.2|2002.2|2009.6|2001.6|2010.2|2004.6|2006.1|2001.5|1
1770324340000|2026-02-05 20:45:40|2009.5|2001.5|2010.1|2002.1|2010.3|2002.3|2009.5|2001.5|1
1770324350000|2026-02-05 20:45:50|2009.9|2001.9|2011.4|2003.4|2011.6|2003.6|2009.8|2001.8|0
1770324360000|2026-02-05 20:46:00|2011.2|2003.2|2010.2|2002.2|2011.3|2003.3|2010.2|2002.2|1
1770324370000|2026-02-05 20:46:10|2006.9|2005.4|2008.6|2000.6|2010.2|2005.4|2006.7|2000.4|2
1770324380000|2026-02-05 20:46:20|2008.4|2000.4|2007.2|1999.2|2009|2001|2007|1999|0
1770324390000|2026-02-05 20:46:30|2007.3|1999.3|2007.5|1999.5|2007.7|1999.7|2007.2|1999.2|0
1770324400000|2026-02-05 20:46:40|2007.4|1999.4|2007.3|1999.3|2007.4|1999.4|2007.1|1999.1|0
1770324410000|2026-02-05 20:46:50|2003.5|2002|2004.4|1996.4|2006.4|2002|2003.5|1996.4|2
1770324420000|2026-02-05 20:47:00|2004.6|1996.6|2005.8|1997.8|2005.8|1997.8|2004.6|1996.6|1
1770324430000|2026-02-05 20:47:10|2005.5|1997.5|2005.1|1997.1|2005.5|1997.5|2004.8|1996.8|5
1770324440000|2026-02-05 20:47:20|2005|1997|2003.1|1995.1|2005|1999.2|2000.7|1995.1|1
1770324450000|2026-02-05 20:47:30|2003|1995|2000.1|1992.1|2003.1|1995.1|2000.1|1992.1|12
1770324460000|2026-02-05 20:47:40|1998.6|1990.6|2000.8|1992.8|2000.8|1992.8|1998.6|1990.6|11
1770324470000|2026-02-05 20:47:50|2001|1993|2002.2|1994.2|2002.3|1994.3|2001|1993|3
1770324480000|2026-02-05 20:48:00|2002.3|1994.3|2002.3|1994.3|2002.3|1994.3|2002.2|1994.2|0
1770324490000|2026-02-05 20:48:10|2002.2|1994.2|1998.5|1990.5|2002.2|1994.2|1998.5|1990.5|3
1770324500000|2026-02-05 20:48:20|1999.8|1991.8|1999.8|1991.8|1999.8|1991.8|1999.8|1991.8|2
1770324510000|2026-02-05 20:48:30|1999.7|1991.7|1999|1991|1999.7|1991.7|1999|1991|1
1770324520000|2026-02-05 20:48:40|||||||||1
1770324530000|2026-02-05 20:48:50|1999.1|1991.1|1999.1|1991.1|1999.1|1991.1|1999|1991|0
1770324540000|2026-02-05 20:49:00|1999|1991|1998.5|1990.5|1999|1991|1998.5|1990.5|1
1770324550000|2026-02-05 20:49:10|1996.4|1988.4|1997.7|1989.7|1997.7|1989.7|1995.7|1987.7|12
1770324560000|2026-02-05 20:49:20|1997.6|1989.6|1994|1986|1997.6|1989.6|1993.7|1985.7|3
1770324570000|2026-02-05 20:49:30|1993.8|1985.8|1994.1|1986.1|1994.2|1986.2|1993.5|1985.5|4
1770324580000|2026-02-05 20:49:40|1994.5|1986.5|1995.1|1987.1|1995.4|1989.1|1990.6|1985.8|2
1770324590000|2026-02-05 20:49:50|1994.7|1986.7|1992.4|1984.4|1994.7|1989.7|1991.1|1984.4|5
1770324600000|2026-02-05 20:50:00|1992.5|1984.5|1991.9|1990.4|1995.9|1990.5|1991.9|1984.5|7
1770324610000|2026-02-05 20:50:10|1992|1990.5|1991.9|1990.4|1992|1990.5|1991.9|1990.4|0
1770324620000|2026-02-05 20:50:20|1992|1990.5|1996.1|1988.1|1996.2|1990.5|1991.9|1987.5|4
1770324630000|2026-02-05 20:50:30|1992.6|1991.1|1990.6|1989.1|1994.9|1991.1|1990.6|1986.5|2
1770324640000|2026-02-05 20:50:40|1994.7|1986.7|1993.2|1985.2|1994.9|1986.9|1993.2|1985.2|1
1770324650000|2026-02-05 20:50:50|1993.4|1985.4|1987.2|1985.7|1993.4|1986.6|1987.2|1982.9|39
1770324660000|2026-02-05 20:51:00|1987.6|1986.1|1989.8|1981.8|1991.5|1986.1|1986.4|1981.8|6
1770324670000|2026-02-05 20:51:10|1986.4|1984.9|1986.7|1985.2|1986.7|1985.2|1986.4|1984.9|2
1770324680000|2026-02-05 20:51:20|1990.4|1982.4|1990.6|1982.6|1990.7|1985.1|1986.6|1981.9|4
1770324690000|2026-02-05 20:51:30|1990.5|1982.5|1988|1986.5|1991.1|1986.5|1987.9|1982.5|0
1770324700000|2026-02-05 20:51:40|1988.1|1986.6|1988.1|1986.6|1988.1|1986.6|1988.1|1986.6|0
1770324710000|2026-02-05 20:51:50|1992.2|1984.2|1991|1983|1992.2|1986.8|1988.1|1982.6|3
1770324720000|2026-02-05 20:52:00|1990.8|1982.8|1987.5|1986|1990.8|1986.1|1987.5|1982.8|0
1770324730000|2026-02-05 20:52:10|1987.6|1986.1|1986.9|1985.4|1990.7|1986.2|1986.9|1982.4|0
1770324740000|2026-02-05 20:52:20|1987.4|1985.9|1987.4|1985.9|1991|1985.9|1987.4|1982.4|1
1770324750000|2026-02-05 20:52:30|1990.7|1982.7|1985.6|1984.1|1991.2|1986.1|1985.6|1982.7|2
1770324760000|2026-02-05 20:52:40|1985.4|1983.9|1988|1980|1989.3|1984.2|1985.2|1980|5
1770324770000|2026-02-05 20:52:50|1988.3|1980.3|1988.1|1980.1|1988.5|1982.7|1984.2|1980|5
1770324780000|2026-02-05 20:53:00|1984.6|1983.1|1988.1|1980.1|1988.4|1983.1|1984.5|1980.1|0
1770324790000|2026-02-05 20:53:10|1988.4|1980.4|1988.4|1980.4|1988.8|1980.8|1988.1|1980.1|0
1770324800000|2026-02-05 20:53:20|1988.9|1980.9|1988.7|1980.7|1989|1981|1988.5|1980.5|4
1770324810000|2026-02-05 20:53:30|1988.8|1980.8|1986.2|1984.7|1989.6|1984.7|1986.2|1980.8|1
1770324820000|2026-02-05 20:53:40|1989.5|1981.5|1989.6|1981.6|1989.6|1981.6|1989.5|1981.5|0
1770324830000|2026-02-05 20:53:50|1986|1984.5|1986.1|1984.6|1989.7|1984.7|1986|1981.7|4
1770324840000|2026-02-05 20:54:00|1989.6|1981.6|1986.1|1984.6|1989.7|1984.7|1986|1980.2|2
1770324850000|2026-02-05 20:54:10|1988.1|1980.1|1988.3|1980.3|1988.7|1980.7|1987.9|1979.9|2
1770324860000|2026-02-05 20:54:20|1988|1980|1988|1980|1988.3|1980.3|1988|1980|0
1770324870000|2026-02-05 20:54:30|1988.1|1980.1|1988.1|1980.1|1989.1|1981.1|1988|1980|5
1770324880000|2026-02-05 20:54:40|1987.5|1979.5|1987.4|1979.4|1987.7|1979.7|1987.4|1979.4|4
1770324890000|2026-02-05 20:54:50|1987.3|1979.3|1987.4|1979.4|1987.4|1979.4|1987.3|1979.3|0
1770324900000|2026-02-05 20:55:00|1987.3|1979.3|1988.1|1980.1|1988.2|1982|1983.5|1979|8
1770324910000|2026-02-05 20:55:10|1988.2|1980.2|1988.1|1980.1|1988.2|1980.2|1988.1|1980.1|0
1770324920000|2026-02-05 20:55:20|1988.2|1980.2|1989.1|1981.1|1989.1|1981.1|1988.2|1980.2|1
1770324930000|2026-02-05 20:55:30|1990.4|1982.4|1990.5|1982.5|1990.6|1982.6|1990.4|1982.4|3
1770324940000|2026-02-05 20:55:40|1990.3|1982.3|1989.9|1981.9|1990.3|1982.3|1989.5|1981.5|10
1770324950000|2026-02-05 20:55:50|1990.1|1982.1|1990|1982|1990.1|1982.1|1989.9|1981.9|0
1770324960000|2026-02-05 20:56:00|1989.9|1981.9|1989.9|1981.9|1989.9|1981.9|1989.9|1981.9|1
1770324970000|2026-02-05 20:56:10|1989.8|1981.8|1989.1|1981.1|1989.8|1981.8|1989.1|1981.1|0
1770324980000|2026-02-05 20:56:20|1989|1981|1987.7|1979.7|1989|1984.1|1985.6|1979.6|1
1770324990000|2026-02-05 20:56:30|1987.6|1979.6|1987.8|1979.8|1987.9|1979.9|1987.5|1979.5|0
1770325000000|2026-02-05 20:56:40|1987.7|1979.7|1988.5|1980.5|1988.5|1983.9|1985.4|1979.7|2
1770325010000|2026-02-05 20:56:50|1988.4|1980.4|1990.1|1982.1|1990.1|1982.1|1988.4|1980.4|1
1770325020000|2026-02-05 20:57:00|1990.2|1982.2|1990.7|1982.7|1991.1|1983.1|1990.2|1982.2|0
1770325030000|2026-02-05 20:57:10|1990.8|1982.8|1992.7|1984.7|1992.8|1986.4|1987.9|1982.8|0
1770325040000|2026-02-05 20:57:20|1989.2|1987.7|1990.3|1988.8|1993.6|1989|1989.2|1984.7|2
1770325050000|2026-02-05 20:57:30|1990.4|1988.9|1996.1|1988.1|1996.1|1988.9|1990.4|1987.1|4
1770325060000|2026-02-05 20:57:40|1996|1988|1995.9|1987.9|1996.2|1988.2|1995.9|1987.9|0
1770325070000|2026-02-05 20:57:50|1996|1988|1998.6|1990.6|1998.6|1990.6|1996|1988|9
1770325080000|2026-02-05 20:58:00|1998.9|1990.9|1999.5|1991.5|1999.5|1991.5|1998.4|1990.4|8
1770325090000|2026-02-05 20:58:10|1999.2|1991.2|1998.7|1990.7|1999.2|1991.2|1998.6|1990.6|0
1770325100000|2026-02-05 20:58:20|1998.9|1990.9|1997.5|1989.5|1999.1|1991.1|1997.3|1989.3|1
1770325110000|2026-02-05 20:58:30|1997.6|1989.6|1998.1|1990.1|1998.2|1990.2|1997.4|1989.4|1
1770325120000|2026-02-05 20:58:40|1997.9|1989.9|1995.6|1994.1|1999.4|1994.1|1995.6|1989.9|0
1770325130000|2026-02-05 20:58:50|1995.7|1994.2|1995.6|1994.1|1998.8|1994.2|1995.5|1990.8|1
1770325140000|2026-02-05 20:59:00|1999.5|1991.5|1997.1|1989.1|1999.5|1994.1|1995.5|1989.1|6
1770325150000|2026-02-05 20:59:10|1997.3|1989.3|1997.7|1989.7|1997.7|1989.7|1997.3|1989.3|1
1770325160000|2026-02-05 20:59:20|1998.4|1990.4|1999.1|1991.1|1999.4|1991.4|1998|1990|5
1770325170000|2026-02-05 20:59:30|1998.9|1990.9|1999|1991|1999.3|1991.3|1998.9|1990.9|0
1770325180000|2026-02-05 20:59:40|1998.9|1990.9|1996.6|1995.1|2000.1|1995.1|1996.4|1990.7|2
1770325190000|2026-02-05 20:59:50|1996.5|1995|1997.5|1989.5|1999|1995|1995.5|1989|5
1770325200000|2026-02-05 21:00:00|1996.9|1988.9|1998.7|1990.7|2000|1992|1996.9|1988.9|2
1770325210000|2026-02-05 21:00:10|1997.7|1989.7|1996.9|1988.9|1997.8|1989.8|1996.9|1988.9|0
1770325220000|2026-02-05 21:00:20|1997.1|1989.1|1997|1989|1997.3|1989.3|1996.9|1988.9|0
1770325240000|2026-02-05 21:00:40|1997.2|1989.2|1997.1|1989.1|1997.4|1989.4|1997|1989|0
1770325250000|2026-02-05 21:00:50|1997|1989|1997|1989|1997|1989|1997|1989|0
1770325260000|2026-02-05 21:01:00|1996.9|1988.9|1995.8|1987.8|1997|1989|1995.1|1987.1|3
1770325270000|2026-02-05 21:01:10|1996.1|1988.1|1995.9|1987.9|1996.1|1988.1|1995.7|1987.7|0
1770325280000|2026-02-05 21:01:20|1996.1|1988.1|1994.1|1992.6|1997.4|1992.7|1994.1|1987.8|3
1770325290000|2026-02-05 21:01:30|1997|1989|1997|1989|1997|1992.1|1993.6|1989|2
1770325300000|2026-02-05 21:01:40|1997.2|1989.2|1997.1|1989.1|1997.2|1989.2|1997.1|1989.1|2
1770325310000|2026-02-05 21:01:50|1997.2|1989.2|1997.2|1989.2|1997.2|1989.2|1997.2|1989.2|0
1770325320000|2026-02-05 21:02:00|2000.6|1992.6|2001.2|1993.2|2001.6|1993.6|2000.6|1992.6|2
1770325330000|2026-02-05 21:02:10|2001.1|1993.1|2002.1|1994.1|2002.1|1994.1|2000.9|1992.9|1
1770325340000|2026-02-05 21:02:20|2001.9|1993.9|2001.3|1993.3|2001.9|1993.9|2001.3|1993.3|0
1770325350000|2026-02-05 21:02:30|1998.1|1996.6|2001.8|1993.8|2001.9|1996.6|1998.1|1993.3|0
1770325360000|2026-02-05 21:02:40|2001.6|1993.6|2001.6|1993.6|2001.9|1993.9|2001.6|1993.6|0
1770325370000|2026-02-05 21:02:50|2001.9|1993.9|2001.6|1993.6|2001.9|1993.9|2001.5|1993.5|0
1770325380000|2026-02-05 21:03:00|2001.5|1993.5|2002.1|1994.1|2002.1|1996.4|1997.9|1991.4|6
1770325390000|2026-02-05 21:03:10|2002|1994|2002.1|1994.1|2002.1|1994.1|2001.9|1993.9|0
1770325400000|2026-02-05 21:03:20|2001.9|1993.9|2002.1|1994.1|2002.1|1994.1|2001.8|1993.8|1
1770325410000|2026-02-05 21:03:30|2001.9|1993.9|2002.5|1994.5|2002.5|1994.5|2001.9|1993.9|2
1770325420000|2026-02-05 21:03:40|2000|1998.5|2001.6|1993.6|2001.9|1998.5|1998.4|1993.6|1
1770325430000|2026-02-05 21:03:50|2001.4|1993.4|2005.9|1997.9|2006.4|1998.4|2001.3|1993.3|29
1770325440000|2026-02-05 21:04:00|2005.8|1997.8|2005.8|1997.8|2006.3|1998.3|2005.2|1997.2|4
1770325450000|2026-02-05 21:04:10|2006.1|1998.1|2006.2|1998.2|2006.2|1998.2|2006|1998|0
1770325470000|2026-02-05 21:04:30|2005.9|1997.9|2006|1998|2006.1|1998.1|2005.9|1997.9|0
1770325480000|2026-02-05 21:04:40|2004.1|1996.1|2003.5|1995.5|2004.1|1996.1|2003.5|1995.5|5
1770325490000|2026-02-05 21:04:50|2001.4|1993.4|2001.2|1993.2|2001.4|1993.4|2001|1993|8
1770325500000|2026-02-05 21:05:00|2001.3|1993.3|2000.8|1992.8|2001.3|1993.3|2000.8|1992.8|0
1770325520000|2026-02-05 21:05:20|2000.7|1992.7|1998.7|1990.7|2000.7|1995.2|1996.7|1990.7|1
1770325530000|2026-02-05 21:05:30|1997.7|1989.7|1997.5|1989.5|1997.7|1989.7|1997.2|1989.2|2
1770325540000|2026-02-05 21:05:40|1997.2|1989.2|1997.2|1989.2|1997.2|1989.2|1997.2|1989.2|0
1770325550000|2026-02-05 21:05:50|1997|1989|1997|1989|1997|1989|1997|1989|0
1770325560000|2026-02-05 21:06:00|1997.2|1989.2|1997.2|1989.2|1997.2|1989.2|1997.2|1989.2|0
1770325570000|2026-02-05 21:06:10|1997.8|1989.8|1997.7|1989.7|1997.8|1989.8|1997.7|1989.7|4
1770325590000|2026-02-05 21:06:30|1997.6|1989.6|1997.4|1989.4|1997.6|1989.6|1997.4|1989.4|0
1770325600000|2026-02-05 21:06:40|1996.2|1988.2|1996.4|1988.4|1996.5|1988.5|1996.2|1988.2|2
1770325650000|2026-02-05 21:07:30|1996.3|1988.3|1996.3|1988.3|1996.3|1988.3|1996.3|1988.3|0
1770325660000|2026-02-05 21:07:40|1996.4|1988.4|1996.4|1988.4|1996.4|1988.4|1996.4|1988.4|0
1770325670000|2026-02-05 21:07:50|1996.3|1988.3|1996.3|1988.3|1996.3|1988.3|1996.3|1988.3|0
1770325680000|2026-02-05 21:08:00|1995.9|1987.9|1993.6|1992.1|1997.2|1992.1|1993.6|1987.9|1
1770325690000|2026-02-05 21:08:10|1993.5|1992|1994.9|1986.9|1995.3|1992|1993.5|1986.6|4
1770325700000|2026-02-05 21:08:20|1995|1987|1995|1987|1995|1987|1995|1987|0
1770325710000|2026-02-05 21:08:30|1994.9|1986.9|1994.5|1986.5|1994.9|1986.9|1994.5|1986.5|0
1770325720000|2026-02-05 21:08:40|1994.6|1986.6|1994.6|1986.6|1994.6|1986.6|1994.6|1986.6|0
1770325740000|2026-02-05 21:09:00|1994.5|1986.5|1993.5|1985.5|1994.5|1986.5|1993.4|1985.4|1
1770325750000|2026-02-05 21:09:10|1993.4|1985.4|1993.4|1985.4|1993.4|1985.4|1993.4|1985.4|0
1770325780000|2026-02-05 21:09:40|1993.3|1985.3|1993.3|1985.3|1993.3|1985.3|1993.3|1985.3|0
1770325800000|2026-02-05 21:10:00|1994.2|1986.2|1990.2|1988.7|1994.2|1988.7|1990.2|1985.4|2
1770325810000|2026-02-05 21:10:10|1990.3|1988.8|1990.3|1988.8|1990.3|1988.8|1990.3|1988.8|2
1770325820000|2026-02-05 21:10:20|1993.4|1985.4|1993.4|1985.4|1993.4|1985.4|1993.4|1985.4|2
1770325830000|2026-02-05 21:10:30|1993.3|1985.3|1989.9|1988.4|1993.3|1988.4|1989.9|1985.3|0
1770325840000|2026-02-05 21:10:40|1989.3|1987.8|1989.3|1987.8|1989.4|1987.9|1989.3|1987.8|2
1770325850000|2026-02-05 21:10:50|1989.4|1987.9|1989.4|1987.9|1989.4|1987.9|1989.3|1987.8|5
1770325860000|2026-02-05 21:11:00|1993.1|1985.1|1989|1987.5|1993.1|1988|1989|1984.2|4
1770325870000|2026-02-05 21:11:10|1989.1|1987.6|1990.3|1988.8|1993.3|1988.8|1989.1|1985.3|5
1770325880000|2026-02-05 21:11:20|1990.1|1988.6|1993.1|1985.1|1993.2|1988.6|1990|1985|2
1770325890000|2026-02-05 21:11:30|1993|1985|1988.9|1987.4|1993|1987.4|1988.9|1985|5
1770325910000|2026-02-05 21:11:50|1988.8|1987.3|1991.1|1983.1|1991.3|1987.3|1988.8|1983|2
1770325920000|2026-02-05 21:12:00|1990.9|1982.9|1991.2|1983.2|1991.2|1986.5|1988|1982.9|0
1770325930000|2026-02-05 21:12:10|1988.1|1986.6|1988.9|1987.4|1992|1987.5|1988.1|1983.2|1
1770325940000|2026-02-05 21:12:20|1989|1987.5|1988.9|1987.4|1989|1987.5|1988.9|1987.4|0
1770325950000|2026-02-05 21:12:30|1989|1987.5|1990.3|1988.8|1994.1|1988.9|1989|1985.4|4
1770325960000|2026-02-05 21:12:40|1993.4|1985.4|1991.7|1990.2|1994.6|1990.2|1990.2|1985.4|3
1770325970000|2026-02-05 21:12:50|1991.8|1990.3|1991.8|1990.3|1991.8|1990.3|1991.7|1990.2|1
1770326010000|2026-02-05 21:13:30|1991.9|1990.4|1994.1|1986.1|1994.1|1990.4|1991.9|1986.1|2
1770326030000|2026-02-05 21:13:50|1994|1986|1993.9|1985.9|1994|1986|1993.9|1985.9|0
1770326040000|2026-02-05 21:14:00|1993.8|1985.8|1990.9|1989.4|1993.8|1989.4|1990.6|1985.8|0
1770326050000|2026-02-05 21:14:10|1991|1989.5|1992.2|1990.7|1995.7|1990.7|1991|1987.7|4
1770326060000|2026-02-05 21:14:20|1992.1|1990.6|1992.2|1990.7|1992.2|1990.7|1992.1|1990.6|0
1770326070000|2026-02-05 21:14:30|1992.3|1990.8|1992.3|1990.8|1992.3|1990.8|1992.3|1990.8|0
1770326080000|2026-02-05 21:14:40|1992.4|1990.9|1994.7|1986.7|1995.3|1991|1992.4|1986.7|2
1770326090000|2026-02-05 21:14:50|1994.5|1986.5|1994.5|1986.5|1994.5|1989.9|1991.3|1986.4|1
1770326100000|2026-02-05 21:15:00|1991.3|1989.8|1997.6|1989.6|1998.7|1992.4|1991.3|1986.5|5
1770326110000|2026-02-05 21:15:10|1997.5|1989.5|1998.3|1990.3|1998.3|1990.3|1997.1|1989.1|1
1770326120000|2026-02-05 21:15:20|1997.9|1989.9|1996.5|1988.5|1997.9|1993|1994.5|1988.5|2
1770326130000|2026-02-05 21:15:30|1996.4|1988.4|1996.3|1988.3|1996.5|1988.5|1996.3|1988.3|0
1770326150000|2026-02-05 21:15:50|1996.5|1988.5|1996.7|1988.7|1997|1989|1996.5|1988.5|0
1770326160000|2026-02-05 21:16:00|1996.5|1988.5|1995.3|1987.3|1996.5|1991.5|1993|1987.3|1
1770326180000|2026-02-05 21:16:20|1995.4|1987.4|1995.4|1987.4|1995.4|1987.4|1995.4|1987.4|0
1770326190000|2026-02-05 21:16:30|1995.3|1987.3|1995.3|1987.3|1995.3|1987.3|1995.3|1987.3|0
1770326200000|2026-02-05 21:16:40|1995.4|1987.4|1995.5|1987.5|1995.7|1987.7|1995.2|1987.2|0
1770326210000|2026-02-05 21:16:50|1995.8|1987.8|1995.5|1987.5|1995.8|1987.8|1995.5|1987.5|1
1770326220000|2026-02-05 21:17:00|1993.9|1985.9|1993.1|1985.1|1993.9|1985.9|1992.6|1984.6|2
1770326230000|2026-02-05 21:17:10|1992.8|1984.8|1992.4|1984.4|1992.8|1984.8|1992.4|1984.4|0
1770326240000|2026-02-05 21:17:20|1992.6|1984.6|1992.8|1984.8|1993.5|1985.5|1992.6|1984.6|1
1770326250000|2026-02-05 21:17:30|1993|1985|1993.9|1985.9|1993.9|1985.9|1992.9|1984.9|0
1770326260000|2026-02-05 21:17:40|1993.8|1985.8|1993.5|1985.5|1993.9|1985.9|1993.5|1985.5|0
1770326270000|2026-02-05 21:17:50|1994.3|1986.3|1994.3|1986.3|1994.3|1986.3|1994.3|1986.3|1
1770326280000|2026-02-05 21:18:00|1994.1|1986.1|1995.5|1987.5|1995.5|1987.5|1994.1|1986.1|0
1770326290000|2026-02-05 21:18:10|1995.6|1987.6|1995.4|1987.4|1995.9|1987.9|1995.4|1987.4|1
1770326310000|2026-02-05 21:18:30|1995.6|1987.6|1994.6|1986.6|1995.6|1987.6|1994.6|1986.6|2
1770326320000|2026-02-05 21:18:40|1995.2|1987.2|1995.8|1987.8|1995.8|1987.8|1995.2|1987.2|0
1770326330000|2026-02-05 21:18:50|1995.7|1987.7|1995.8|1987.8|1995.8|1987.8|1995.7|1987.7|0
1770326340000|2026-02-05 21:19:00|1996.1|1988.1|1996.2|1988.2|1996.2|1988.2|1996.1|1988.1|1
1770326370000|2026-02-05 21:19:30|1996|1988|1996.2|1988.2|1996.2|1988.2|1995.9|1987.9|1
1770326380000|2026-02-05 21:19:40|1996.1|1988.1|1994|1986|1996.1|1990.9|1992.4|1985.9|1
1770326390000|2026-02-05 21:19:50|1994.2|1986.2|1993.2|1985.2|1994.2|1986.2|1992.9|1984.9|0
1770326400000|2026-02-05 21:20:00|1993.1|1985.1|1993|1985|1993.1|1985.1|1993|1985|0
1770326410000|2026-02-05 21:20:10|1992.9|1984.9|1992.8|1984.8|1992.9|1984.9|1992.8|1984.8|0
1770326420000|2026-02-05 21:20:20|1992.7|1984.7|1992.8|1984.8|1992.8|1984.8|1992.7|1984.7|0
1770326460000|2026-02-05 21:21:00|1993|1985|1993|1985|1993|1985|1993|1985|1
1770326480000|2026-02-05 21:21:20|1989.8|1988.3|1991.7|1983.7|1992.1|1988.3|1989.7|1983.7|3
1770326490000|2026-02-05 21:21:30|1992.2|1984.2|1992.2|1984.2|1992.4|1984.4|1992.2|1984.2|0
1770326520000|2026-02-05 21:22:00|1992.7|1984.7|1993.7|1985.7|1993.7|1985.7|1992.7|1984.7|2
1770326530000|2026-02-05 21:22:10|1993.8|1985.8|1993.4|1985.4|1994|1986|1993.3|1985.3|0
1770326540000|2026-02-05 21:22:20|1993.3|1985.3|1993.3|1985.3|1993.4|1985.4|1993.3|1985.3|0
1770326550000|2026-02-05 21:22:30|1992.1|1984.1|1992.1|1984.1|1992.5|1984.5|1991.6|1983.6|1
1770326560000|2026-02-05 21:22:40|1991.9|1983.9|1991.9|1983.9|1991.9|1983.9|1991.9|1983.9|0
1770326570000|2026-02-05 21:22:50|1989.3|1987.8|1991.9|1983.9|1992.7|1987.8|1989.3|1983.9|1
1770326580000|2026-02-05 21:23:00|1991.8|1983.8|1991.7|1983.7|1991.8|1983.8|1991.7|1983.7|0
1770326600000|2026-02-05 21:23:20|1992.5|1984.5|1992.3|1984.3|1992.9|1986.1|1987.6|1982.6|10
1770326610000|2026-02-05 21:23:30|1992.1|1984.1|1992.4|1984.4|1992.7|1984.7|1991.6|1983.6|0
1770326620000|2026-02-05 21:23:40|1992.6|1984.6|1992.2|1984.2|1992.6|1984.6|1992|1984|0
1770326630000|2026-02-05 21:23:50|1992.4|1984.4|1992.9|1984.9|1992.9|1984.9|1992.4|1984.4|0
1770326640000|2026-02-05 21:24:00|1993.1|1985.1|1990|1988.5|1993.2|1988.6|1990|1985.1|0
1770326650000|2026-02-05 21:24:10|1989.6|1988.1|1994.4|1986.4|1994.4|1989|1989.6|1986.4|3
1770326660000|2026-02-05 21:24:20|1994.5|1986.5|1993.5|1985.5|1994.7|1990.3|1991.1|1985.5|3
1770326670000|2026-02-05 21:24:30|1993.3|1985.3|1991.4|1989.9|1994.2|1989.9|1991.4|1984.8|1
1770326680000|2026-02-05 21:24:40|1993.1|1985.1|1994|1986|1994.3|1986.3|1993.1|1985.1|1
1770326690000|2026-02-05 21:24:50|1994.5|1986.5|1992.8|1984.8|1994.5|1986.5|1992.6|1984.6|2
1770326700000|2026-02-05 21:25:00|1992.9|1984.9|1994.3|1986.3|1994.3|1986.3|1992.9|1984.9|0
1770326710000|2026-02-05 21:25:10|1994.2|1986.2|1992.6|1984.6|1994.3|1989.5|1991|1984.6|2
1770326720000|2026-02-05 21:25:20|1991.6|1983.6|1992.4|1984.4|1992.7|1984.7|1991.6|1983.6|0
1770326730000|2026-02-05 21:25:30|1992.6|1984.6|1992.8|1984.8|1992.8|1984.8|1992.3|1984.3|0
1770326740000|2026-02-05 21:25:40|1993|1985|1993.3|1985.3|1993.4|1985.4|1993|1985|0
1770326750000|2026-02-05 21:25:50|1993|1985|1992.7|1984.7|1993|1985|1992.5|1984.5|1
1770326760000|2026-02-05 21:26:00|1992.6|1984.6|1992.6|1984.6|1992.7|1984.7|1992.6|1984.6|1
1770326770000|2026-02-05 21:26:10|1992.7|1984.7|1992.5|1984.5|1992.8|1984.8|1992.4|1984.4|0
1770326780000|2026-02-05 21:26:20|1992.7|1984.7|1992.7|1984.7|1992.7|1984.7|1992.7|1984.7|0
1770326790000|2026-02-05 21:26:30|1992.8|1984.8|1993.2|1985.2|1993.2|1985.2|1992.8|1984.8|0
1770326800000|2026-02-05 21:26:40|1993.1|1985.1|1991.8|1983.8|1993.1|1985.1|1991.8|1983.8|1
1770326810000|2026-02-05 21:26:50|1991.7|1983.7|1991.1|1983.1|1991.8|1983.8|1990.9|1982.9|0
1770326820000|2026-02-05 21:27:00|1990.8|1982.8|1990.7|1982.7|1991|1983|1990.5|1982.5|0
1770326830000|2026-02-05 21:27:10|1990.8|1982.8|1990.4|1982.4|1990.8|1985.7|1987.2|1982.4|0
1770326840000|2026-02-05 21:27:20|1987.2|1985.7|1990.5|1982.5|1990.6|1985.7|1987.2|1982.5|1
1770326850000|2026-02-05 21:27:30|1990.2|1982.2|1990.9|1982.9|1990.9|1985.9|1987.4|1982.2|1
1770326860000|2026-02-05 21:27:40|1991.8|1983.8|1993.6|1985.6|1994.2|1986.2|1991.8|1983.8|1
1770326870000|2026-02-05 21:27:50|1993.8|1985.8|1994.4|1986.4|1994.4|1986.4|1993.8|1985.8|0
1770326880000|2026-02-05 21:28:00|1995|1987|1995.2|1987.2|1995.2|1987.2|1994.5|1986.5|0
1770326890000|2026-02-05 21:28:10|1995.3|1987.3|1994.4|1986.4|1995.3|1987.3|1994.2|1986.2|0
1770326900000|2026-02-05 21:28:20|1994.3|1986.3|1994.4|1986.4|1994.4|1986.4|1994|1986|0
1770326920000|2026-02-05 21:28:40|1994.2|1986.2|1990.4|1988.9|1994.2|1988.9|1990.4|1985.6|0
1770326930000|2026-02-05 21:28:50|1993.3|1985.3|1990.3|1988.8|1993.5|1988.8|1990.3|1985.3|0
1770326940000|2026-02-05 21:29:00|1990.5|1989|1994.3|1986.3|1994.5|1989|1990.5|1986.3|1
1770326950000|2026-02-05 21:29:10|1994.5|1986.5|1994.3|1986.3|1995.1|1987.1|1994.1|1986.1|3
1770326960000|2026-02-05 21:29:20|1994.4|1986.4|1994.5|1986.5|1994.5|1986.5|1994.3|1986.3|0
1770326970000|2026-02-05 21:29:30|1994.4|1986.4|1993.7|1985.7|1994.4|1986.4|1993.3|1985.3|1
1770326990000|2026-02-05 21:29:50|1993.6|1985.6|1993.7|1985.7|1993.7|1985.7|1993.5|1985.5|0
1770327000000|2026-02-05 21:30:00|1994.5|1986.5|1994|1986|1994.5|1986.5|1993.8|1985.8|0
1770327010000|2026-02-05 21:30:10|1993.9|1985.9|1993.8|1985.8|1993.9|1985.9|1993.8|1985.8|0
1770327020000|2026-02-05 21:30:20|1993.7|1985.7|1993.7|1985.7|1993.7|1985.7|1993.7|1985.7|0
1770327030000|2026-02-05 21:30:30|1993.5|1985.5|1993.7|1985.7|1993.7|1985.7|1993.5|1985.5|0
1770327040000|2026-02-05 21:30:40|1993.5|1985.5|1993.5|1985.5|1993.5|1985.5|1993.5|1985.5|0
1770327050000|2026-02-05 21:30:50|1993.4|1985.4|1992.6|1984.6|1993.5|1985.5|1992.6|1984.6|2
1770327060000|2026-02-05 21:31:00|1992.4|1984.4|1991.7|1983.7|1992.4|1984.4|1991.2|1983.2|0
1770327070000|2026-02-05 21:31:10|1991.9|1983.9|1991.6|1983.6|1991.9|1983.9|1991.5|1983.5|0
1770327080000|2026-02-05 21:31:20|1991.9|1983.9|1991.9|1983.9|1992.1|1984.1|1991.8|1983.8|0
1770327090000|2026-02-05 21:31:30|1991.8|1983.8|1991.8|1983.8|1991.9|1983.9|1991.8|1983.8|0
1770327100000|2026-02-05 21:31:40|1991.7|1983.7|1992.1|1984.1|1992.1|1984.1|1991.7|1983.7|0
1770327120000|2026-02-05 21:32:00|1991.1|1983.1|1986.6|1985.1|1991.1|1985.1|1986.6|1982.6|3
1770327130000|2026-02-05 21:32:10|1990.2|1982.2|1990.2|1982.2|1990.2|1982.2|1990.2|1982.2|2
1770327140000|2026-02-05 21:32:20|1990.5|1982.5|1989.5|1981.5|1990.5|1982.5|1989.5|1981.5|2
1770327150000|2026-02-05 21:32:30|1989.9|1981.9|1989.8|1981.8|1989.9|1981.9|1989.5|1981.5|0
1770327160000|2026-02-05 21:32:40|1990|1982|1990.2|1982.2|1990.2|1982.2|1990|1982|0
1770327170000|2026-02-05 21:32:50|1990.1|1982.1|1989.9|1981.9|1990.1|1982.1|1989.9|1981.9|0
1770327180000|2026-02-05 21:33:00|1990|1982|1990.2|1982.2|1990.2|1982.2|1990|1982|0
1770327200000|2026-02-05 21:33:20|1985.7|1984.2|1990.4|1982.4|1990.4|1984.2|1985.7|1982.3|1
1770327220000|2026-02-05 21:33:40|1990.3|1982.3|1985.5|1984|1990.3|1985.1|1985.5|1980.9|1
1770327230000|2026-02-05 21:33:50|1985.4|1983.9|1983.3|1981.8|1987.3|1983.9|1983.3|1978.8|3
1770327240000|2026-02-05 21:34:00|1981.5|1980|1981.6|1980.1|1981.6|1980.1|1981.5|1980|5
1770327250000|2026-02-05 21:34:10|1985.5|1977.5|1985.1|1977.1|1985.5|1977.5|1985.1|1977.1|0
1770327260000|2026-02-05 21:34:20|1984.9|1976.9|1978.4|1970.4|1984.9|1978.7|1976.4|1969.9|14
1770327270000|2026-02-05 21:34:30|1978.9|1970.9|1975.2|1967.2|1979.2|1971.9|1973.1|1967.2|12
1770327280000|2026-02-05 21:34:40|1975.3|1967.3|1975.5|1967.5|1976.1|1970.7|1972.2|1967.2|8
1770327290000|2026-02-05 21:34:50|1975.6|1967.6|1976.5|1968.5|1976.7|1971.8|1973.1|1967.5|3
1770327300000|2026-02-05 21:35:00|1976.4|1968.4|1978.1|1970.1|1978.1|1971.7|1973.1|1968|1
1770327310000|2026-02-05 21:35:10|1975.9|1967.9|1972.2|1964.2|1976.5|1968.5|1972.2|1964.2|8
1770327320000|2026-02-05 21:35:20|1972.1|1964.1|1970.6|1962.6|1972.1|1966.5|1968|1962.6|6
1770327330000|2026-02-05 21:35:30|1968.9|1960.9|1967.6|1959.6|1968.9|1960.9|1967.6|1959.6|4
1770327340000|2026-02-05 21:35:40|1966.8|1958.8|1963.5|1962|1967.6|1962|1963.4|1958.8|8
1770327350000|2026-02-05 21:35:50|1963.4|1961.9|1967.6|1959.6|1967.7|1962|1963.4|1959.4|3
1770327360000|2026-02-05 21:36:00|1967|1959|1970.5|1962.5|1970.5|1964.1|1965.4|1959|16
1770327370000|2026-02-05 21:36:10|1970.6|1962.6|1971.1|1963.1|1971.2|1966.5|1968|1962.6|8
1770327380000|2026-02-05 21:36:20|1968.1|1966.6|1971.7|1963.7|1971.8|1966.6|1968|1963|3
1770327390000|2026-02-05 21:36:30|1971.8|1963.8|1971.8|1963.8|1972.1|1964.1|1971.7|1963.7|1
1770327400000|2026-02-05 21:36:40|1971.9|1963.9|1975.1|1967.1|1975.1|1968.4|1969.6|1963.9|51
1770327410000|2026-02-05 21:36:50|1972|1970.5|1976.5|1968.5|1976.5|1970.5|1972|1966.4|2
1770327420000|2026-02-05 21:37:00|1976.4|1968.4|1976.8|1968.8|1976.8|1968.8|1976.1|1968.1|2
1770327430000|2026-02-05 21:37:10|1977.4|1969.4|1976.9|1968.9|1977.4|1969.4|1976.8|1968.8|0
1770327440000|2026-02-05 21:37:20|1977|1969|1978|1970|1978.2|1970.2|1977|1969|3
1770327450000|2026-02-05 21:37:30|1978.1|1970.1|1977.8|1969.8|1978.2|1970.2|1977.5|1969.5|2
1770327460000|2026-02-05 21:37:40|1978|1970|1977.8|1969.8|1979.7|1971.7|1977.5|1969.5|2
1770327470000|2026-02-05 21:37:50|1977.7|1969.7|1977.5|1969.5|1977.7|1969.7|1977.5|1969.5|0
1770327480000|2026-02-05 21:38:00|1977.4|1969.4|1978|1970|1979.6|1971.6|1977.2|1969.2|4
1770327490000|2026-02-05 21:38:10|1974.2|1972.7|1976.4|1968.4|1976.9|1972.7|1974.2|1968.2|1
1770327500000|2026-02-05 21:38:20|1976.3|1968.3|1976.5|1968.5|1976.5|1968.5|1976.3|1968.3|0
1770327510000|2026-02-05 21:38:30|1976.4|1968.4|1976.8|1968.8|1976.8|1972.1|1973.6|1968.4|2
1770327520000|2026-02-05 21:38:40|1973.6|1972.1|1977.9|1969.9|1978.1|1972.1|1973.6|1969.7|1
1770327530000|2026-02-05 21:38:50|1976.7|1968.7|1976.6|1968.6|1976.7|1968.7|1976.6|1968.6|2
1770327540000|2026-02-05 21:39:00|1976.4|1968.4|1975.5|1967.5|1976.4|1968.4|1975.5|1967.5|0
1770327550000|2026-02-05 21:39:10|1975.6|1967.6|1975.8|1967.8|1977.2|1969.2|1975.3|1967.3|4
1770327560000|2026-02-05 21:39:20|1975.5|1967.5|1974.2|1966.2|1975.7|1970.3|1971.8|1966.2|1
1770327570000|2026-02-05 21:39:30|1974.4|1966.4|1973.1|1965.1|1974.4|1966.4|1972.7|1964.7|0
1770327580000|2026-02-05 21:39:40|1973.3|1965.3|1974.1|1966.1|1974.2|1966.2|1973|1965|0
1770327590000|2026-02-05 21:39:50|1974.5|1966.5|1973.7|1965.7|1974.5|1967.1|1968.6|1964.5|10
1770327600000|2026-02-05 21:40:00|1973.8|1965.8|1974.3|1966.3|1977.3|1969.3|1973.6|1965.6|5
1770327610000|2026-02-05 21:40:10|1974.7|1966.7|1975.3|1967.3|1975.3|1967.3|1974.6|1966.6|0
1770327620000|2026-02-05 21:40:20|1975.5|1967.5|1975|1967|1975.5|1967.5|1975|1967|0
1770327630000|2026-02-05 21:40:30|1975.3|1967.3|1975.8|1967.8|1975.8|1967.8|1975.3|1967.3|1
1770327640000|2026-02-05 21:40:40|1975.7|1967.7|1974|1966|1976.6|1971.2|1972.7|1966|3
1770327650000|2026-02-05 21:40:50|1973.9|1965.9|1973.6|1965.6|1974|1966|1973.5|1965.5|0
1770327660000|2026-02-05 21:41:00|1968.2|1966.7|1972.1|1964.1|1972.1|1966.7|1968.2|1962.4|2
1770327670000|2026-02-05 21:41:10|1971.8|1963.8|1971.9|1963.9|1972|1964|1970.5|1962.5|1
1770327680000|2026-02-05 21:41:20|1972.1|1964.1|1972.4|1964.4|1972.4|1964.4|1972.1|1964.1|1
1770327690000|2026-02-05 21:41:30|1972.6|1964.6|1973|1965|1973|1967.9|1969.3|1964.6|0
1770327700000|2026-02-05 21:41:40|1973.2|1965.2|1970.8|1962.8|1974.1|1966.1|1970.7|1962.7|2
1770327710000|2026-02-05 21:41:50|1970.9|1962.9|1970.8|1962.8|1970.9|1962.9|1970.6|1962.6|0
1770327720000|2026-02-05 21:42:00|1970.9|1962.9|1972.3|1964.3|1972.5|1964.5|1970.9|1962.9|8
1770327730000|2026-02-05 21:42:10|1972.2|1964.2|1972.3|1964.3|1972.3|1964.3|1972.1|1964.1|1
1770327740000|2026-02-05 21:42:20|||||||||1
1770327750000|2026-02-05 21:42:30|1972.2|1964.2|1971.9|1963.9|1972.2|1964.2|1971.8|1963.8|0
1770327760000|2026-02-05 21:42:40|1971.8|1963.8|1971.8|1963.8|1971.8|1963.8|1971.8|1963.8|1
1770327770000|2026-02-05 21:42:50|1973.1|1965.1|1971.7|1963.7|1973.1|1965.1|1971.7|1963.7|2
1770327780000|2026-02-05 21:43:00|1971.8|1963.8|1972.7|1964.7|1972.8|1964.8|1971.8|1963.8|1
1770327790000|2026-02-05 21:43:10|1973.1|1965.1|1972.6|1964.6|1973.1|1965.1|1972.6|1964.6|0
1770327800000|2026-02-05 21:43:20|1972.7|1964.7|1973.2|1965.2|1973.2|1965.2|1972.4|1964.4|0
1770327810000|2026-02-05 21:43:30|1973.3|1965.3|1971.3|1963.3|1973.4|1965.4|1971.1|1963.1|1
1770327820000|2026-02-05 21:43:40|1971|1963|1970.7|1962.7|1971|1963|1970.7|1962.7|0
1770327830000|2026-02-05 21:43:50|1970.3|1962.3|1970.7|1962.7|1971|1963|1970.3|1962.3|0
1770327850000|2026-02-05 21:44:10|1970.6|1962.6|1970.6|1962.6|1970.6|1962.6|1970.5|1962.5|0
1770327860000|2026-02-05 21:44:20|1970.4|1962.4|1968.7|1960.7|1970.4|1962.4|1968.7|1960.7|2
1770327870000|2026-02-05 21:44:30|1968.6|1960.6|1968.2|1960.2|1968.7|1960.7|1968.2|1960.2|0
1770327880000|2026-02-05 21:44:40|1968.3|1960.3|1967.4|1959.4|1968.3|1960.3|1966.9|1958.9|5
1770327890000|2026-02-05 21:44:50|1967.5|1959.5|1967.4|1959.4|1967.5|1959.5|1967.3|1959.3|0
1770327900000|2026-02-05 21:45:00|1967.5|1959.5|1963.5|1962|1967.5|1962|1963.5|1959.4|2
1770327910000|2026-02-05 21:45:10|1969.6|1961.6|1968|1960|1969.6|1964.8|1966.3|1960|6
1770327920000|2026-02-05 21:45:20|1967.9|1959.9|1967.4|1959.4|1968|1960|1967.3|1959.3|2
1770327930000|2026-02-05 21:45:30|1967.3|1959.3|1967.6|1959.6|1968.1|1960.1|1967.3|1959.3|0
1770327940000|2026-02-05 21:45:40|1967.8|1959.8|1968|1960|1968.1|1960.1|1967.6|1959.6|0
1770327950000|2026-02-05 21:45:50|1967.7|1959.7|1967.8|1959.8|1968.2|1960.2|1967.7|1959.7|0
1770327960000|2026-02-05 21:46:00|1968.2|1960.2|1968.6|1960.6|1968.6|1960.6|1967.8|1959.8|1
1770327970000|2026-02-05 21:46:10|1968.7|1960.7|1970.4|1962.4|1970.4|1962.4|1968.6|1960.6|0
1770327980000|2026-02-05 21:46:20|1970.3|1962.3|1971.5|1963.5|1971.5|1963.5|1970.3|1962.3|0
1770327990000|2026-02-05 21:46:30|1972.3|1964.3|1972.5|1964.5|1972.5|1964.5|1972.2|1964.2|1
1770328000000|2026-02-05 21:46:40|1972.4|1964.4|1972|1964|1972.5|1964.5|1971.7|1963.7|0
1770328010000|2026-02-05 21:46:50|1972.5|1964.5|1971|1963|1972.8|1966.9|1967.3|1962.5|4
1770328020000|2026-02-05 21:47:00|1967|1965.5|1968.8|1960.8|1969.1|1965.5|1967|1960.7|1
1770328030000|2026-02-05 21:47:10|1968.7|1960.7|1968.6|1960.6|1968.7|1960.7|1968.6|1960.6|0
1770328040000|2026-02-05 21:47:20|1964.5|1963|1965.5|1964|1965.5|1964|1964.5|1963|3
1770328050000|2026-02-05 21:47:30|1969|1961|1969|1961|1969|1961|1969|1961|3
1770328060000|2026-02-05 21:47:40|1965.7|1964.2|1965.7|1964.2|1969|1964.2|1965.7|1961|0
1770328080000|2026-02-05 21:48:00|1969|1961|1965.7|1964.2|1969|1964.2|1965.7|1961|0
1770328090000|2026-02-05 21:48:10|1969.1|1961.1|1965.8|1964.3|1969.1|1964.3|1965.8|1961|3
1770310780000|2026-02-05 16:59:40|2077.5|2069.5|2076.7|2068.7|2077.7|2072.9|2074.4|2068.3|0
1770310790000|2026-02-05 16:59:50|2076.6|2068.6|2075.1|2067.1|2076.9|2068.9|2075.1|2067.1|7
1770310800000|2026-02-05 17:00:00|2075.7|2067.7|2072.2|2064.2|2075.7|2070|2071.5|2064.2|1
1770310810000|2026-02-05 17:00:10|2072.1|2064.1|2072.5|2064.5|2073.8|2068.8|2069.8|2064.1|2
1770310820000|2026-02-05 17:00:20|2068.1|2066.6|2070.7|2062.7|2072.4|2066.6|2067.2|2062.4|4
1770310830000|2026-02-05 17:00:30|2070.6|2062.6|2067.2|2065.7|2070.6|2065.8|2067.2|2062.5|2
1770310840000|2026-02-05 17:00:40|2067.1|2065.6|2073|2065|2073.1|2066.6|2067.1|2063.3|3
1770310850000|2026-02-05 17:00:50|2072.9|2064.9|2070.2|2068.7|2074|2068.8|2070.2|2064.9|1
1770310860000|2026-02-05 17:01:00|2070.3|2068.8|2072.7|2064.7|2074.1|2068.8|2070.2|2063.9|4
1770310870000|2026-02-05 17:01:10|2072.2|2064.2|2072.5|2064.5|2073.1|2065.1|2071.9|2063.9|1
1770310880000|2026-02-05 17:01:20|2072.8|2064.8|2072.8|2064.8|2073.3|2065.3|2072.3|2064.3|0
1770310890000|2026-02-05 17:01:30|2072.7|2064.7|2068.5|2060.5|2072.7|2065.7|2064.9|2060.1|3
1770310900000|2026-02-05 17:01:40|2068.9|2060.9|2067.5|2059.5|2068.9|2063.5|2064|2059.3|1
1770310910000|2026-02-05 17:01:50|2067.4|2059.4|2067.6|2059.6|2067.9|2062.6|2063.6|2059.4|2
1770310920000|2026-02-05 17:02:00|2067.4|2059.4|2064.7|2056.7|2067.4|2062.6|2062.4|2056.6|3
1770310930000|2026-02-05 17:02:10|2064.6|2056.6|2061.8|2060.3|2065.1|2060.6|2061.3|2056.3|5
1770310940000|2026-02-05 17:02:20|2061.9|2060.4|2061.3|2059.8|2065|2060.4|2061.1|2056.2|5
1770310950000|2026-02-05 17:02:30|2061.2|2059.7|2063.2|2061.7|2066.3|2061.7|2061.1|2057.1|1
1770310960000|2026-02-05 17:02:40|2067.5|2059.5|2066.5|2058.5|2067.6|2059.6|2066.3|2058.3|3
1770310970000|2026-02-05 17:02:50|2066.6|2058.6|2067.7|2059.7|2067.7|2062|2062.7|2058.3|2
1770310980000|2026-02-05 17:03:00|2068|2060|2064.7|2063.2|2068|2063.2|2064.2|2059.7|6
1770310990000|2026-02-05 17:03:10|2069.1|2061.1|2068.3|2060.3|2069.1|2063.6|2065.1|2060.3|6
1770311000000|2026-02-05 17:03:20|2068.2|2060.2|2069|2061|2069.4|2064.9|2066.4|2058.8|5
1770311010000|2026-02-05 17:03:30|2066.6|2065.1|2068.2|2066.7|2071.8|2066.7|2066.6|2063.3|6
1770311020000|2026-02-05 17:03:40|2071.6|2063.6|2067|2065.5|2071.6|2066.9|2067|2062.4|1
1770311030000|2026-02-05 17:03:50|2068.5|2060.5|2064.9|2063.4|2069.8|2063.4|2064.9|2059.7|3
1770311040000|2026-02-05 17:04:00|2067.9|2059.9|2065.6|2057.6|2067.9|2062.5|2063.7|2057.6|0
1770311050000|2026-02-05 17:04:10|2062.3|2060.8|2060.5|2059|2064.9|2060.8|2060.3|2055.7|1
1770311060000|2026-02-05 17:04:20|2060.4|2058.9|2060.7|2059.2|2064.6|2059.6|2060.2|2054.2|6
1770311070000|2026-02-05 17:04:30|2060.8|2059.3|2063.9|2055.9|2064.2|2059.4|2060.2|2055.1|2
1770311080000|2026-02-05 17:04:40|2063.8|2055.8|2064.6|2056.6|2066.1|2058.1|2063.6|2055.6|3
1770311090000|2026-02-05 17:04:50|2064.7|2056.7|2065.1|2057.1|2066.5|2058.5|2064.1|2056.1|2
1770311100000|2026-02-05 17:05:00|2064.8|2056.8|2064.1|2056.1|2066|2058|2064.1|2056.1|2
1770311110000|2026-02-05 17:05:10|2064.3|2056.3|2063.6|2055.6|2064.3|2058.9|2060|2054.9|5
1770311120000|2026-02-05 17:05:20|2063.8|2055.8|2064.4|2056.4|2065.4|2057.4|2063.4|2055.4|1
1770311130000|2026-02-05 17:05:30|2064.5|2056.5|2060.7|2059.2|2064.5|2059.9|2060.7|2056.1|4
1770311140000|2026-02-05 17:05:40|2061.5|2060|2066.2|2058.2|2066.2|2060|2061.5|2056.9|3
1770311150000|2026-02-05 17:05:50|2066.3|2058.3|2067.4|2059.4|2067.7|2062.3|2063.5|2058.2|1
1770311160000|2026-02-05 17:06:00|2066.7|2058.7|2065.8|2057.8|2067.1|2061.8|2063.2|2057.2|0
1770311170000|2026-02-05 17:06:10|2065.3|2057.3|2067.7|2059.7|2067.8|2063.6|2061.6|2056.5|6
1770311180000|2026-02-05 17:06:20|2067.6|2059.6|2066.9|2058.9|2067.6|2059.6|2066.8|2058.8|0
1770311190000|2026-02-05 17:06:30|2067|2059|2066.7|2058.7|2067.3|2059.3|2066.6|2058.6|2
1770311200000|2026-02-05 17:06:40|2066.8|2058.8|2065.3|2057.3|2067.1|2059.1|2065.2|2057.2|2
1770311210000|2026-02-05 17:06:50|2065.4|2057.4|2066.6|2058.6|2066.9|2061.1|2062.6|2057.4|2
1770311220000|2026-02-05 17:07:00|2066.4|2058.4|2064.4|2056.4|2066.9|2061.2|2062.5|2055.9|4
1770311230000|2026-02-05 17:07:10|2064.5|2056.5|2065|2057|2065.1|2057.1|2064.5|2056.5|1
1770311240000|2026-02-05 17:07:20|2065.1|2057.1|2061.9|2060.4|2065.2|2060.4|2061.9|2057.1|3
1770311250000|2026-02-05 17:07:30|2062|2060.5|2060.9|2059.4|2064.4|2060.5|2060.9|2056.3|7
1770311260000|2026-02-05 17:07:40|2060.8|2059.3|2063.8|2055.8|2064.9|2060.1|2060.8|2055.1|6
1770311270000|2026-02-05 17:07:50|2063.6|2055.6|2062.9|2054.9|2064.2|2056.2|2062.9|2054.9|1
1770311280000|2026-02-05 17:08:00|2062.7|2054.7|2059.2|2051.2|2062.9|2054.9|2059|2051|4
1770311290000|2026-02-05 17:08:10|2059.1|2051.1|2059.6|2051.6|2059.8|2054.2|2054.5|2049.9|1
1770311300000|2026-02-05 17:08:20|2059|2051|2058.7|2050.7|2059.5|2051.5|2058.4|2050.4|0
1770311310000|2026-02-05 17:08:30|2058.6|2050.6|2060|2052|2060|2052|2058|2050|1
1770311320000|2026-02-05 17:08:40|2059.6|2051.6|2059.6|2051.6|2060.1|2054.8|2056.3|2051.5|0
1770311330000|2026-02-05 17:08:50|2056.2|2054.7|2059.4|2051.4|2059.8|2056.1|2055.7|2050.7|6
1770311340000|2026-02-05 17:09:00|2056.2|2054.7|2058.2|2050.2|2059.4|2054.8|2055.1|2050.2|2
1770311350000|2026-02-05 17:09:10|2058.1|2050.1|2056.1|2054.6|2059.1|2054.6|2054.5|2049.7|3
1770311360000|2026-02-05 17:09:20|2058.8|2050.8|2058.5|2050.5|2059.2|2054.6|2056|2050.2|0
1770311370000|2026-02-05 17:09:30|2058.3|2050.3|2058.5|2050.5|2058.5|2050.5|2058|2050|1
1770311380000|2026-02-05 17:09:40|2058.1|2050.1|2058.8|2050.8|2058.8|2050.8|2057.9|2049.9|0
1770311390000|2026-02-05 17:09:50|2058.9|2050.9|2062|2054|2062.7|2056.8|2056.1|2050.9|2
1770311400000|2026-02-05 17:10:00|2061.9|2053.9|2062.8|2054.8|2062.8|2057.4|2058.6|2053.5|1
1770311410000|2026-02-05 17:10:10|2062.7|2054.7|2058.7|2050.7|2062.7|2056.3|2057.8|2050.7|6
1770311420000|2026-02-05 17:10:20|2058.8|2050.8|2058.4|2050.4|2059.5|2053.8|2054.2|2049.7|2
1770311430000|2026-02-05 17:10:30|2058.1|2050.1|2057.9|2049.9|2059|2053.6|2054.7|2049.9|4
1770311440000|2026-02-05 17:10:40|2057.8|2049.8|2054.4|2052.9|2058.3|2052.9|2054.4|2049.7|0
1770311450000|2026-02-05 17:10:50|2057.7|2049.7|2056|2048|2057.9|2052.9|2054.3|2047.9|3
1770311460000|2026-02-05 17:11:00|2055.9|2047.9|2056.5|2048.5|2056.7|2051.6|2052.5|2047.8|1
1770311470000|2026-02-05 17:11:10|2056.8|2048.8|2057.5|2049.5|2057.6|2049.6|2055.9|2047.9|0
1770311480000|2026-02-05 17:11:20|2057.4|2049.4|2057.2|2049.2|2057.6|2049.6|2056.8|2048.8|0
1770311490000|2026-02-05 17:11:30|2057.1|2049.1|2057.6|2049.6|2057.6|2052.3|2053.7|2048.1|1
1770311500000|2026-02-05 17:11:40|2057.5|2049.5|2056.1|2048.1|2057.5|2049.5|2054.8|2046.8|4
1770311510000|2026-02-05 17:11:50|2055.6|2047.6|2055.5|2047.5|2055.6|2050.1|2051.4|2046.9|2
1770311520000|2026-02-05 17:12:00|2055.3|2047.3|2053.3|2045.3|2055.6|2050.1|2051.4|2045.2|2
1770311530000|2026-02-05 17:12:10|2053.2|2045.2|2053.2|2045.2|2053.8|2048.3|2049.8|2044.6|3
1770311540000|2026-02-05 17:12:20|2054|2046|2053.8|2045.8|2054.2|2046.2|2053.7|2045.7|1
1770311550000|2026-02-05 17:12:30|2050.2|2048.7|2049.8|2048.3|2054.3|2048.7|2049.8|2045.1|1
1770311560000|2026-02-05 17:12:40|2053.1|2045.1|2053.1|2045.1|2054.1|2048.3|2049.8|2045.1|0
1770311570000|2026-02-05 17:12:50|2049.9|2048.4|2053.4|2045.4|2053.6|2048.4|2049.5|2045.1|3
1770311580000|2026-02-05 17:13:00|2053.1|2045.1|2053.8|2045.8|2053.8|2048.7|2049.1|2044.7|1
1770311590000|2026-02-05 17:13:10|2053.7|2045.7|2049.4|2047.9|2053.8|2047.9|2049.4|2045|0
1770311600000|2026-02-05 17:13:20|2052.9|2044.9|2053.9|2045.9|2053.9|2048.1|2049.3|2043.6|3
1770311610000|2026-02-05 17:13:30|2053.8|2045.8|2055.6|2047.6|2055.8|2049.6|2050.8|2045.8|1
1770311620000|2026-02-05 17:13:40|2055.5|2047.5|2055.6|2047.6|2055.9|2047.9|2055.2|2047.2|0
1770311630000|2026-02-05 17:13:50|2055.5|2047.5|2055.5|2047.5|2055.9|2051.2|2052.7|2047.3|1
1770311640000|2026-02-05 17:14:00|2051.9|2050.4|2053.6|2052.1|2056.7|2052.1|2051.9|2047.4|0
1770311650000|2026-02-05 17:14:10|2053.8|2052.3|2057.3|2049.3|2057.5|2052.3|2053.8|2049|1
1770311660000|2026-02-05 17:14:20|2057.1|2049.1|2055|2047|2057.2|2049.2|2055|2047|5
1770311670000|2026-02-05 17:14:30|2054.9|2046.9|2057|2049|2057|2049|2054.9|2046.9|1
1770311680000|2026-02-05 17:14:40|2054|2052.5|2058.9|2050.9|2059.3|2053.6|2054|2049.1|1
1770311690000|2026-02-05 17:14:50|2059.1|2051.1|2060.2|2052.2|2060.8|2055|2056.5|2050.8|2
1770311700000|2026-02-05 17:15:00|2059.7|2051.7|2058.4|2050.4|2061.3|2055.7|2057.2|2049.6|3
1770311710000|2026-02-05 17:15:10|2059.6|2051.6|2058|2050|2060.8|2052.8|2058|2050|5
1770311720000|2026-02-05 17:15:20|2057.9|2049.9|2057.4|2049.4|2058|2052.9|2054.4|2048.6|1
1770311730000|2026-02-05 17:15:30|2057.3|2049.3|2055.5|2047.5|2057.4|2049.4|2055.5|2047.5|0
1770311740000|2026-02-05 17:15:40|2055.6|2047.6|2057.9|2049.9|2057.9|2052.7|2052.5|2047.6|3
1770311750000|2026-02-05 17:15:50|2058.1|2050.1|2059.1|2051.1|2059.5|2051.5|2057.9|2049.9|0
1770311760000|2026-02-05 17:16:00|2059.2|2051.2|2059.9|2051.9|2060.3|2052.3|2058.7|2050.7|0
1770311770000|2026-02-05 17:16:10|2060|2052|2059.7|2051.7|2060.5|2052.5|2059.6|2051.6|0
1770311780000|2026-02-05 17:16:20|2059.8|2051.8|2061.3|2053.3|2061.3|2053.3|2059.8|2051.8|4
1770311790000|2026-02-05 17:16:30|2061.5|2053.5|2059.3|2051.3|2061.8|2053.8|2059.1|2051.1|3
1770311800000|2026-02-05 17:16:40|2059.4|2051.4|2059.6|2051.6|2060.6|2052.6|2058.6|2050.6|2
1770311810000|2026-02-05 17:16:50|2056.6|2055.1|2061.6|2053.6|2061.6|2055.1|2056.6|2051.6|1
1770311820000|2026-02-05 17:17:00|2062.1|2054.1|2062.1|2054.1|2062.6|2054.6|2061.8|2053.8|1
1770311830000|2026-02-05 17:17:10|2062|2054|2063.8|2055.8|2064|2057.7|2059.2|2054|1
1770311840000|2026-02-05 17:17:20|2063.6|2055.6|2063.6|2055.6|2064.3|2056.3|2062.9|2054.9|1
1770311850000|2026-02-05 17:17:30|2063.2|2055.2|2063.6|2055.6|2064|2056|2062.9|2054.9|0
1770311860000|2026-02-05 17:17:40|2063.7|2055.7|2064.5|2056.5|2064.9|2056.9|2063.7|2055.7|1
1770311870000|2026-02-05 17:17:50|2064.7|2056.7|2064.8|2056.8|2064.9|2059.1|2060.6|2055.8|1
1770311880000|2026-02-05 17:18:00|2061.8|2060.3|2063.5|2055.5|2064.6|2060.4|2060.1|2055.4|0
1770311890000|2026-02-05 17:18:10|2060.2|2058.7|2062.5|2054.5|2063.5|2058.7|2059.2|2054.5|2
1770311900000|2026-02-05 17:18:20|2061.8|2053.8|2062.6|2054.6|2063.1|2055.1|2061.7|2053.7|4
1770311910000|2026-02-05 17:18:30|2062.8|2054.8|2061.8|2053.8|2062.8|2054.8|2061.8|2053.8|0
1770311920000|2026-02-05 17:18:40|2061.9|2053.9|2060.3|2058.8|2063.3|2058.8|2060.1|2053.9|1
1770311930000|2026-02-05 17:18:50|2064.1|2056.1|2062.4|2054.4|2064.2|2058.4|2059.9|2054.4|2
1770311940000|2026-02-05 17:19:00|2062.6|2054.6|2062.3|2054.3|2063|2055|2061.9|2053.9|0
1770311950000|2026-02-05 17:19:10|2062.4|2054.4|2060.7|2052.7|2062.4|2056.9|2058.4|2052.1|2
1770311960000|2026-02-05 17:19:20|2060.6|2052.6|2060.6|2052.6|2061.3|2055.7|2057.1|2052.5|0
1770311970000|2026-02-05 17:19:30|2060.5|2052.5|2060|2052|2060.5|2055.2|2056.6|2052|1
1770311980000|2026-02-05 17:19:40|2056.7|2055.2|2057.2|2055.7|2061.2|2055.7|2056.7|2052|0
1770311990000|2026-02-05 17:19:50|2057.1|2055.6|2061.2|2053.2|2061.3|2055.6|2057.1|2052.7|1
1770312000000|2026-02-05 17:20:00|2061|2053|2060.8|2052.8|2061|2056|2057|2052.7|2
1770312010000|2026-02-05 17:20:10|2060.7|2052.7|2061.7|2053.7|2062.3|2057.3|2057.5|2052.7|2
1770312020000|2026-02-05 17:20:20|2061.5|2053.5|2056.3|2054.8|2061.6|2056.6|2056.3|2051.2|2
1770312030000|2026-02-05 17:20:30|2055.8|2054.3|2060.2|2052.2|2060.7|2055.6|2054.9|2051.5|8
1770312040000|2026-02-05 17:20:40|2060.1|2052.1|2056|2054.5|2060.1|2055.4|2056|2051.9|2
1770312050000|2026-02-05 17:20:50|2055.9|2054.4|2061.4|2053.4|2061.7|2056.5|2054.9|2050.3|7
1770312060000|2026-02-05 17:21:00|2061.3|2053.3|2060.7|2052.7|2061.6|2056.6|2057.2|2052.7|0
1770312070000|2026-02-05 17:21:10|2060.8|2052.8|2060.7|2052.7|2060.8|2056.2|2057.6|2052.7|0
1770312080000|2026-02-05 17:21:20|2060.8|2052.8|2060.5|2052.5|2060.8|2056.2|2057.1|2052.5|0
1770312090000|2026-02-05 17:21:30|2060.6|2052.6|2060.2|2052.2|2060.7|2055.7|2056.2|2051|4
1770312100000|2026-02-05 17:21:40|2057|2055.5|2057.5|2056|2061.4|2056|2057|2052.8|0
1770312110000|2026-02-05 17:21:50|2060.8|2052.8|2056.8|2055.3|2061.2|2056.1|2056.8|2052|2
1770312120000|2026-02-05 17:22:00|2060.5|2052.5|2062.7|2054.7|2062.7|2056.6|2058.1|2052.5|1
1770312130000|2026-02-05 17:22:10|2062.8|2054.8|2064.5|2056.5|2068.6|2060.6|2061.5|2054.8|6
1770312140000|2026-02-05 17:22:20|2064.3|2056.3|2063.3|2055.3|2065|2060.4|2061.9|2055.3|5
1770312150000|2026-02-05 17:22:30|2062.8|2054.8|2060.9|2052.9|2063.4|2056.6|2058.1|2052.9|0
1770312160000|2026-02-05 17:22:40|2060.7|2052.7|2062.5|2054.5|2062.6|2056.7|2058.1|2052.7|1
1770312170000|2026-02-05 17:22:50|2062.6|2054.6|2057.9|2056.4|2062.6|2056.4|2057.9|2053.5|1
1770312180000|2026-02-05 17:23:00|||||||||1
1770312190000|2026-02-05 17:23:10|2060.9|2052.9|2060.8|2052.8|2060.9|2052.9|2060.7|2052.7|0
1770312200000|2026-02-05 17:23:20|2057.2|2055.7|2061.8|2053.8|2061.8|2055.7|2057.2|2053.6|6
1770312210000|2026-02-05 17:23:30|2062.4|2054.4|2064.9|2056.9|2065|2058.7|2060|2054.4|1
1770312220000|2026-02-05 17:23:40|2065|2057|2066.5|2058.5|2066.5|2061|2062.5|2056.9|0
1770312230000|2026-02-05 17:23:50|2066.7|2058.7|2067.8|2059.8|2067.9|2059.9|2066.7|2058.7|0
1770312240000|2026-02-05 17:24:00|2067.9|2059.9|2067.1|2065.6|2070|2065.6|2065.5|2059.9|6
1770312250000|2026-02-05 17:24:10|2069.4|2061.4|2067|2065.5|2070.1|2065.5|2067|2061.4|1
1770312260000|2026-02-05 17:24:20|2070.1|2062.1|2067.1|2065.6|2070.1|2065.6|2066.9|2061.5|2
1770312270000|2026-02-05 17:24:30|2071.5|2063.5|2072.1|2064.1|2072.7|2064.7|2070.9|2062.9|2
1770312280000|2026-02-05 17:24:40|2072.3|2064.3|2073.1|2065.1|2073.7|2065.7|2072.3|2064.3|3
1770312290000|2026-02-05 17:24:50|2072.6|2064.6|2073.4|2065.4|2073.8|2065.8|2072.6|2064.6|0
1770312300000|2026-02-05 17:25:00|2073.6|2065.6|2074|2066|2074.8|2066.8|2073.6|2065.6|0
1770312310000|2026-02-05 17:25:10|2073.9|2065.9|2074.6|2066.6|2075|2067|2072.8|2064.8|0
1770312320000|2026-02-05 17:25:20|2074.8|2066.8|2073.9|2065.9|2075.1|2067.1|2073.7|2065.7|0
1770312330000|2026-02-05 17:25:30|2073.6|2065.6|2074.3|2066.3|2074.4|2068.8|2070.3|2065.1|1
1770312340000|2026-02-05 17:25:40|2074.4|2066.4|2073.7|2065.7|2074.4|2066.4|2073.7|2065.7|0
1770312350000|2026-02-05 17:25:50|2071|2069.5|2071.1|2069.6|2071.1|2069.6|2071|2069.5|0
1770312360000|2026-02-05 17:26:00|2071.6|2070.1|2071.6|2070.1|2071.6|2070.1|2071.5|2070|2
1770312370000|2026-02-05 17:26:10|2072.1|2070.6|2072.1|2070.6|2075.1|2070.6|2071.9|2067|3
1770312380000|2026-02-05 17:26:20|2075|2067|2072.2|2064.2|2075.1|2070.5|2068.6|2064|5
1770312390000|2026-02-05 17:26:30|2069|2067.5|2072|2064|2073.7|2067.7|2069|2064|4
1770312400000|2026-02-05 17:26:40|2071.9|2063.9|2072.3|2064.3|2072.3|2064.3|2071.9|2063.9|1
1770312410000|2026-02-05 17:26:50|2072.7|2064.7|2071.9|2063.9|2072.7|2064.7|2071.9|2063.9|0
1770312420000|2026-02-05 17:27:00|2068.6|2067.1|2070.3|2062.3|2072|2067.1|2068.6|2061.7|1
1770312430000|2026-02-05 17:27:10|2070.1|2062.1|2069.6|2061.6|2071.2|2065.7|2067.1|2061.6|1
1770312440000|2026-02-05 17:27:20|2069.7|2061.7|2070.3|2062.3|2070.8|2062.8|2069.7|2061.7|0
1770312450000|2026-02-05 17:27:30|2070.6|2062.6|2069.6|2061.6|2070.6|2062.6|2069.6|2061.6|0
1770312460000|2026-02-05 17:27:40|2069.4|2061.4|2066.2|2064.7|2069.6|2064.7|2066.1|2061.4|0
1770312470000|2026-02-05 17:27:50|2069.4|2061.4|2068.6|2060.6|2070.3|2064.7|2065.6|2060.5|3
1770312480000|2026-02-05 17:28:00|2070.4|2062.4|2069.2|2061.2|2070.4|2062.4|2068.6|2060.6|1
1770312490000|2026-02-05 17:28:10|2069.3|2061.3|2067.7|2059.7|2069.5|2061.5|2067|2059|0
1770312500000|2026-02-05 17:28:20|2067.4|2059.4|2065.5|2064|2069.1|2064.1|2063.9|2058.6|4
1770312510000|2026-02-05 17:28:30|2068.1|2060.1|2068.1|2060.1|2068.3|2060.3|2067.8|2059.8|2
1770312520000|2026-02-05 17:28:40|2068.2|2060.2|2067.8|2059.8|2068.2|2060.2|2067.8|2059.8|0
1770312530000|2026-02-05 17:28:50|2066.8|2058.8|2065.8|2057.8|2066.8|2058.8|2065.6|2057.6|2
1770312540000|2026-02-05 17:29:00|2065.7|2057.7|2065.7|2057.7|2065.7|2057.7|2065.7|2057.7|0
1770312550000|2026-02-05 17:29:10|2066|2058|2060.9|2059.4|2066|2060.7|2060.9|2055.8|3
1770312560000|2026-02-05 17:29:20|2061|2059.5|2064.4|2056.4|2064.4|2059.5|2060.9|2055.6|0
1770312570000|2026-02-05 17:29:30|2064.3|2056.3|2063.8|2055.8|2064.8|2059.9|2061.4|2055.8|0
1770312580000|2026-02-05 17:29:40|2062.9|2054.9|2062.9|2054.9|2062.9|2054.9|2062.9|2054.9|2
1770312590000|2026-02-05 17:29:50|2063|2055|2063.6|2055.6|2063.7|2059.1|2060.6|2054.3|3
1770312600000|2026-02-05 17:30:00|2063.4|2055.4|2065.1|2057.1|2065.1|2059.6|2060.5|2055.4|2
1770312610000|2026-02-05 17:30:10|2065.6|2057.6|2065|2057|2067.1|2060.9|2062.2|2056.9|2
1770312620000|2026-02-05 17:30:20|2065.3|2057.3|2063.6|2055.6|2065.3|2060.1|2061.5|2055.6|5
1770312630000|2026-02-05 17:30:30|2063.5|2055.5|2066.1|2058.1|2067.3|2061|2062.5|2055.3|8
1770312640000|2026-02-05 17:30:40|2063.8|2062.3|2066.6|2065.1|2069.7|2065.1|2063.8|2058.4|8
1770312650000|2026-02-05 17:30:50|2070.1|2062.1|2067.8|2066.3|2070.1|2066.4|2066.9|2061.4|3
1770312660000|2026-02-05 17:31:00|2070.9|2062.9|2071.3|2063.3|2072|2067.5|2068.7|2062.2|6
1770312670000|2026-02-05 17:31:10|2071.4|2063.4|2072.7|2064.7|2072.7|2064.7|2071.3|2063.3|1
1770312680000|2026-02-05 17:31:20|2073|2065|2073.1|2065.1|2073.2|2065.2|2073|2065|0
1770312690000|2026-02-05 17:31:30|2073.2|2065.2|2070.6|2069.1|2074|2069.2|2069.6|2064.9|1
1770312700000|2026-02-05 17:31:40|2073|2065|2069.9|2068.4|2074|2069|2069.9|2064.8|8
1770312710000|2026-02-05 17:31:50|2073.2|2065.2|2068.2|2066.7|2074|2068.9|2068.1|2064.2|5
1770312720000|2026-02-05 17:32:00|2068.3|2066.8|2067.9|2059.9|2071.3|2066.8|2065|2059.6|4
1770312730000|2026-02-05 17:32:10|2067.6|2059.6|2069.8|2061.8|2069.8|2063.5|2065|2059.3|2
1770312740000|2026-02-05 17:32:20|2069.7|2061.7|2069.8|2061.8|2069.8|2064.8|2066.3|2061.6|0
1770312750000|2026-02-05 17:32:30|2069.7|2061.7|2071.2|2063.2|2071.2|2064.8|2066.3|2061.7|1
1770312760000|2026-02-05 17:32:40|2067.6|2066.1|2071.1|2063.1|2071.1|2066.1|2067.6|2063|0
1770312770000|2026-02-05 17:32:50|2071.2|2063.2|2067.7|2066.2|2071.2|2066.3|2067.3|2062.2|3
1770312780000|2026-02-05 17:33:00|2067.8|2066.3|2068.8|2060.8|2069.3|2066.3|2065.7|2060.4|5
1770312790000|2026-02-05 17:33:10|2068.7|2060.7|2068.4|2060.4|2068.8|2064.1|2065.6|2060.3|0
1770312800000|2026-02-05 17:33:20|2068.5|2060.5|2065.8|2064.3|2070.1|2065.6|2065.4|2060.3|3
1770312810000|2026-02-05 17:33:30|2069.9|2061.9|2069.6|2061.6|2070.1|2064.5|2065.9|2061.3|1
1770312820000|2026-02-05 17:33:40|2069.5|2061.5|2067.7|2066.2|2071.9|2066.2|2066|2061.2|10
1770312830000|2026-02-05 17:33:50|2071|2063|2072.2|2064.2|2072.2|2064.2|2071|2063|1
1770312840000|2026-02-05 17:34:00|2071.2|2063.2|2072.8|2064.8|2073.1|2068.2|2068.2|2063.2|6
1770312850000|2026-02-05 17:34:10|2069.7|2068.2|2071.4|2063.4|2072.7|2068.3|2068.7|2062.3|2
1770312860000|2026-02-05 17:34:20|2071.5|2063.5|2072.3|2064.3|2072.4|2064.4|2071.4|2063.4|0
1770312870000|2026-02-05 17:34:30|2072.4|2064.4|2072.2|2064.2|2072.8|2064.8|2072.1|2064.1|0
1770312880000|2026-02-05 17:34:40|2071.6|2063.6|2067.8|2066.3|2071.6|2066.6|2067.8|2063.5|2
1770312900000|2026-02-05 17:35:00|2067.9|2066.4|2068.1|2066.6|2071.7|2066.6|2067.9|2063.4|1
1770312910000|2026-02-05 17:35:10|2071.6|2063.6|2072.5|2064.5|2072.6|2067.3|2068|2063.4|1
1770312920000|2026-02-05 17:35:20|2069|2067.5|2066.8|2065.3|2072.5|2067.5|2066.8|2062|9
1770312930000|2026-02-05 17:35:30|2066.5|2065|2070.4|2062.4|2070.8|2066.3|2066.3|2062.4|9
1770312940000|2026-02-05 17:35:40|2070.2|2062.2|2071.6|2063.6|2072|2066.2|2066.1|2061.1|5
1770312950000|2026-02-05 17:35:50|2071.9|2063.9|2069.9|2061.9|2071.9|2066.4|2067.2|2061.8|2
1770312960000|2026-02-05 17:36:00|2069.8|2061.8|2070.3|2062.3|2071.4|2065.2|2066.4|2061.6|3
1770312970000|2026-02-05 17:36:10|2070.7|2062.7|2070.2|2062.2|2070.7|2065.5|2066.8|2061.8|1
1770312980000|2026-02-05 17:36:20|2069.8|2061.8|2072.8|2064.8|2072.8|2068.2|2069.7|2061.8|6
1770312990000|2026-02-05 17:36:30|2069.6|2068.1|2072.4|2064.4|2072.8|2068.1|2069.1|2064|1
1770313000000|2026-02-05 17:36:40|2072.5|2064.5|2072.4|2064.4|2072.8|2067.4|2068.8|2064.4|1
1770313010000|2026-02-05 17:36:50|2072.5|2064.5|2072.8|2064.8|2072.8|2068.1|2069.6|2064.5|0
1770313020000|2026-02-05 17:37:00|2069.7|2068.2|2072.8|2064.8|2072.8|2068.2|2069.6|2064.5|3
1770313030000|2026-02-05 17:37:10|2069.8|2068.3|2071.7|2063.7|2072.8|2068.4|2068.1|2063.1|7
1770313040000|2026-02-05 17:37:20|2068.2|2066.7|2071.2|2063.2|2071.7|2066.8|2067.6|2062.9|1
1770313050000|2026-02-05 17:37:30|2071|2063|2067.6|2066.1|2071.2|2066.1|2067.6|2062.9|6
1770313060000|2026-02-05 17:37:40|2067.5|2066|2071.6|2063.6|2071.6|2066.4|2067.5|2063|2
1770313070000|2026-02-05 17:37:50|2071.5|2063.5|2073.3|2065.3|2073.3|2068.3|2069.6|2063.5|10
1770313080000|2026-02-05 17:38:00|2073.2|2065.2|2069.4|2067.9|2073.3|2068.3|2069.4|2064.5|3
1770313090000|2026-02-05 17:38:10|2072.6|2064.6|2069.3|2067.8|2072.6|2068.1|2069.3|2064.6|0
1770313100000|2026-02-05 17:38:20|2072.6|2064.6|2073.3|2065.3|2073.3|2068.2|2069.3|2064.6|3
1770313110000|2026-02-05 17:38:30|2071.2|2069.7|2073.1|2071.6|2076.8|2071.8|2071|2068.8|6
1770313120000|2026-02-05 17:38:40|2072.7|2071.2|2072.4|2070.9|2075.2|2071.2|2072.1|2067.1|2
1770313130000|2026-02-05 17:38:50|2076.1|2068.1|2073.7|2065.7|2076.1|2071.1|2071.6|2065.7|4
1770313140000|2026-02-05 17:39:00|2073.5|2065.5|2073.6|2065.6|2073.7|2065.7|2072.2|2064.2|1
1770313150000|2026-02-05 17:39:10|2073.4|2065.4|2072.3|2064.3|2074.1|2066.1|2072.3|2064.3|0
1770313160000|2026-02-05 17:39:20|2071.7|2063.7|2070.3|2062.3|2071.8|2063.8|2070.3|2062.3|0
1770313170000|2026-02-05 17:39:30|2070.2|2062.2|2069.9|2061.9|2070.4|2064.9|2066.1|2061.1|4
1770313180000|2026-02-05 17:39:40|2070.2|2062.2|2069.2|2061.2|2070.2|2065|2066.5|2061.2|1
1770313190000|2026-02-05 17:39:50|2069.4|2061.4|2069.7|2061.7|2069.9|2061.9|2069.1|2061.1|0
1770313200000|2026-02-05 17:40:00|2069.5|2061.5|2069.4|2061.4|2069.5|2063.6|2065.1|2059.8|1
1770313210000|2026-02-05 17:40:10|2069.3|2061.3|2069.4|2061.4|2069.7|2061.7|2068.6|2060.6|0
1770313220000|2026-02-05 17:40:20|2066.6|2065.1|2070.9|2062.9|2071.1|2066.1|2066.6|2062|1
1770313230000|2026-02-05 17:40:30|2071.1|2063.1|2072.9|2064.9|2073.2|2066.6|2067.6|2063.1|1
1770313240000|2026-02-05 17:40:40|2073|2065|2074.4|2066.4|2074.4|2069.8|2069.3|2064.8|1
1770313250000|2026-02-05 17:40:50|2071.4|2069.9|2076.9|2068.9|2077.3|2069.9|2071.4|2067.4|3
1770313260000|2026-02-05 17:41:00|2077|2069|2076.8|2068.8|2077.3|2069.3|2076.7|2068.7|0
1770313270000|2026-02-05 17:41:10|2076.9|2068.9|2078.4|2070.4|2078.4|2073.8|2073.8|2068.9|3
1770313280000|2026-02-05 17:41:20|2075.3|2073.8|2075.8|2067.8|2078.4|2074|2075.3|2067.8|2
1770313290000|2026-02-05 17:41:30|2075.9|2067.9|2073.5|2072|2077.1|2072|2073|2067.9|1
1770313300000|2026-02-05 17:41:40|2076.3|2068.3|2076.4|2068.4|2077.1|2069.1|2076.1|2068.1|1
1770313310000|2026-02-05 17:41:50|2072.8|2071.3|2074.7|2066.7|2075.8|2071.3|2072.8|2066.7|3
1770313320000|2026-02-05 17:42:00|2075.1|2067.1|2071.2|2069.7|2075.1|2070.2|2071.2|2065.9|1
1770313330000|2026-02-05 17:42:10|2071.4|2069.9|2074.2|2066.2|2075|2069.9|2070.9|2065.9|3
1770313340000|2026-02-05 17:42:20|2074|2066|2074.3|2066.3|2075|2069.2|2070.4|2065.7|1
1770313350000|2026-02-05 17:42:30|2074.4|2066.4|2073.4|2065.4|2074.7|2066.7|2073.1|2065.1|1
1770313360000|2026-02-05 17:42:40|2073.9|2065.9|2073.8|2065.8|2073.9|2065.9|2073|2065|0
1770313370000|2026-02-05 17:42:50|2073.6|2065.6|2072|2064|2073.6|2065.6|2071.9|2063.9|1
1770313380000|2026-02-05 17:43:00|2072.2|2064.2|2066.8|2058.8|2072.3|2064.3|2064.3|2056.3|6
1770313390000|2026-02-05 17:43:10|2066.9|2058.9|2069|2061|2069|2061|2066.3|2058.3|1
1770313400000|2026-02-05 17:43:20|2068.8|2060.8|2069.9|2061.9|2069.9|2061.9|2068.8|2060.8|0
1770313410000|2026-02-05 17:43:30|2070.3|2062.3|2070|2062|2070.3|2062.3|2069.4|2061.4|0
1770313420000|2026-02-05 17:43:40|2070.9|2062.9|2071.3|2063.3|2071.5|2063.5|2070.8|2062.8|0
1770313430000|2026-02-05 17:43:50|2071.5|2063.5|2068.5|2060.5|2071.7|2063.7|2068|2060|2
1770313440000|2026-02-05 17:44:00|2068.6|2060.6|2068.4|2060.4|2069.1|2061.1|2068.4|2060.4|0
1770313450000|2026-02-05 17:44:10|2068|2060|2068.5|2060.5|2068.7|2060.7|2068|2060|0
1770313460000|2026-02-05 17:44:20|2068.8|2060.8|2067.5|2059.5|2068.8|2060.8|2067.3|2059.3|0
1770313470000|2026-02-05 17:44:30|2067|2059|2069.9|2061.9|2069.9|2062.9|2064.4|2059|2
1770313480000|2026-02-05 17:44:40|2070.1|2062.1|2071.3|2063.3|2071.4|2063.4|2070.1|2062.1|0
1770313490000|2026-02-05 17:44:50|2071.6|2063.6|2070.9|2062.9|2071.6|2063.6|2070.7|2062.7|1
1770313500000|2026-02-05 17:45:00|2071.1|2063.1|2072.4|2064.4|2072.4|2066.1|2067.6|2062.9|1
1770313510000|2026-02-05 17:45:10|2073.2|2065.2|2072.9|2064.9|2073.2|2065.2|2072.9|2064.9|0
1770313520000|2026-02-05 17:45:20|2071.2|2063.2|2072.1|2064.1|2072.3|2064.3|2071|2063|2
1770313530000|2026-02-05 17:45:30|2072.3|2064.3|2074|2066|2075.4|2067.4|2072.3|2064.3|2
1770313540000|2026-02-05 17:45:40|2074.1|2066.1|2075.8|2067.8|2076.1|2068.1|2074.1|2066.1|0
1770313550000|2026-02-05 17:45:50|2075.7|2067.7|2075.9|2067.9|2075.9|2067.9|2075.7|2067.7|0
1770313560000|2026-02-05 17:46:00|2076|2068|2078.8|2070.8|2079.1|2071.1|2075.9|2067.9|3
1770313570000|2026-02-05 17:46:10|2079.1|2071.1|2078.3|2070.3|2080|2072|2078.3|2070.3|1
1770313580000|2026-02-05 17:46:20|2078.4|2070.4|2079|2071|2079|2071|2078.4|2070.4|0
1770313590000|2026-02-05 17:46:30|2079.6|2071.6|2080.3|2072.3|2080.3|2072.3|2079.6|2071.6|0
1770313600000|2026-02-05 17:46:40|2080.4|2072.4|2081|2073|2081.6|2073.6|2080.4|2072.4|0
1770313610000|2026-02-05 17:46:50|2081.1|2073.1|2080.4|2072.4|2081.7|2073.7|2079.7|2071.7|1
1770313620000|2026-02-05 17:47:00|2079.8|2071.8|2080.4|2072.4|2081|2073|2079.8|2071.8|3
1770313630000|2026-02-05 17:47:10|2080.5|2072.5|2081.1|2073.1|2081.1|2073.1|2079.9|2071.9|3
1770313640000|2026-02-05 17:47:20|2081|2073|2079.8|2071.8|2081.1|2073.1|2079.7|2071.7|2
1770313650000|2026-02-05 17:47:30|2079.9|2071.9|2078|2070|2079.9|2071.9|2078|2070|0
1770313660000|2026-02-05 17:47:40|2078.1|2070.1|2078.2|2070.2|2078.3|2070.3|2078|2070|0
1770313670000|2026-02-05 17:47:50|2078.4|2070.4|2077.5|2069.5|2078.4|2070.4|2076.5|2068.5|1
1770313680000|2026-02-05 17:48:00|2073.4|2071.9|2076.6|2068.6|2077.4|2071.9|2073.4|2067.7|8
1770313690000|2026-02-05 17:48:10|2076.5|2068.5|2075.3|2067.3|2076.6|2068.6|2074.8|2066.8|2
1770313700000|2026-02-05 17:48:20|2075.5|2067.5|2071.1|2069.6|2075.7|2069.7|2071.1|2066|0
1770313710000|2026-02-05 17:48:30|2074|2066|2074.4|2066.4|2074.9|2069.4|2070.8|2066|2
1770313720000|2026-02-05 17:48:40|2074.5|2066.5|2075.5|2067.5|2075.7|2069.1|2070.5|2065.8|1
1770313730000|2026-02-05 17:48:50|2075.9|2067.9|2073|2065|2076|2068|2073|2065|5
1770313740000|2026-02-05 17:49:00|2072.9|2064.9|2070.1|2062.1|2072.9|2064.9|2066.3|2060|10
1770313750000|2026-02-05 17:49:10|2070.4|2062.4|2069.6|2061.6|2070.5|2065.2|2066.6|2061|1
1770313760000|2026-02-05 17:49:20|2069.5|2061.5|2070.1|2062.1|2071.3|2065.2|2066.5|2060.9|2
1770313770000|2026-02-05 17:49:30|2070.4|2062.4|2069.4|2061.4|2070.4|2062.4|2069.4|2061.4|1
1770313780000|2026-02-05 17:49:40|2068.8|2060.8|2068.6|2060.6|2068.8|2060.8|2068.4|2060.4|0
1770313790000|2026-02-05 17:49:50|2068.5|2060.5|2068.9|2060.9|2069|2061|2068.2|2060.2|6
1770313800000|2026-02-05 17:50:00|2068.6|2060.6|2068.5|2060.5|2069.5|2064.4|2065.6|2060.1|4
1770313810000|2026-02-05 17:50:10|2068.7|2060.7|2065.4|2063.9|2068.7|2064.1|2065.4|2060.1|0
1770313820000|2026-02-05 17:50:20|2065.3|2063.8|2069|2061|2070.2|2065.3|2065.1|2060.2|7
1770313840000|2026-02-05 17:50:40|2067.8|2059.8|2070.2|2062.2|2070.4|2064.1|2065.4|2059.8|2
1770313850000|2026-02-05 17:50:50|2070|2062|2071|2063|2071.3|2063.3|2070|2062|0
1770313860000|2026-02-05 17:51:00|2071.3|2063.3|2074.9|2066.9|2075.4|2067.4|2071.3|2063.3|1
1770313870000|2026-02-05 17:51:10|2074.6|2066.6|2073.7|2065.7|2074.9|2069.6|2071.1|2064.4|2
1770313880000|2026-02-05 17:51:20|2073.8|2065.8|2073.4|2065.4|2074.2|2066.2|2072.9|2064.9|0
1770313890000|2026-02-05 17:51:30|2072.8|2064.8|2073.5|2065.5|2073.5|2065.5|2072.8|2064.8|0
1770313900000|2026-02-05 17:51:40|2073|2065|2072.3|2064.3|2073.3|2065.3|2072.2|2064.2|0
1770313910000|2026-02-05 17:51:50|2072|2064|2068.4|2060.4|2072|2064|2068.2|2060.2|0
1770313920000|2026-02-05 17:52:00|2068.6|2060.6|2068.9|2060.9|2070.1|2062.1|2068.6|2060.6|0
1770313930000|2026-02-05 17:52:10|2068.8|2060.8|2068.5|2060.5|2068.8|2060.8|2067.7|2059.7|0
1770313940000|2026-02-05 17:52:20|2069.7|2061.7|2068.1|2060.1|2069.7|2061.7|2067.7|2059.7|1
1770313950000|2026-02-05 17:52:30|2068|2060|2068.3|2060.3|2068.4|2060.4|2068|2060|0
1770313960000|2026-02-05 17:52:40|2068.4|2060.4|2072.1|2064.1|2072.7|2064.7|2068.2|2060.2|5
1770313970000|2026-02-05 17:52:50|2072|2064|2072|2064|2072|2064|2071.3|2063.3|0
1770313980000|2026-02-05 17:53:00|2072.1|2064.1|2074|2066|2074|2067.8|2069.3|2064.1|1
1770313990000|2026-02-05 17:53:10|2073.9|2065.9|2073.5|2065.5|2073.9|2065.9|2073.4|2065.4|0
1770314000000|2026-02-05 17:53:20|2073.6|2065.6|2076.9|2068.9|2077.1|2069.3|2070.8|2065.5|0
1770314010000|2026-02-05 17:53:30|2077|2069|2076.3|2068.3|2077|2069|2076.3|2068.3|1
1770314020000|2026-02-05 17:53:40|2076.5|2068.5|2076.3|2068.3|2076.5|2068.5|2076.3|2068.3|2
1770314030000|2026-02-05 17:53:50|2076.4|2068.4|2076.3|2068.3|2076.4|2068.4|2076.3|2068.3|0
1770314040000|2026-02-05 17:54:00|2074.7|2066.7|2072|2070.5|2075|2070.6|2071.9|2066.7|1
1770314050000|2026-02-05 17:54:10|2074.7|2066.7|2073.5|2065.5|2075.1|2067.1|2073.5|2065.5|0
1770314060000|2026-02-05 17:54:20|2073.4|2065.4|2072.1|2064.1|2073.4|2065.4|2072.1|2064.1|1
1770314070000|2026-02-05 17:54:30|2071.8|2063.8|2071.8|2063.8|2072.1|2064.1|2071.5|2063.5|0
1770314080000|2026-02-05 17:54:40|2071.9|2063.9|2071.8|2063.8|2072.1|2064.1|2071.7|2063.7|0
1770314090000|2026-02-05 17:54:50|2071.7|2063.7|2073|2065|2073.6|2067.4|2068.8|2063.4|2
1770314100000|2026-02-05 17:55:00|2072.4|2064.4|2070.6|2062.6|2072.8|2064.8|2070.5|2062.5|0
1770314110000|2026-02-05 17:55:10|2070.8|2062.8|2070.6|2062.6|2071.6|2063.6|2070.4|2062.4|0
1770314120000|2026-02-05 17:55:20|2070.7|2062.7|2068.3|2066.8|2071.6|2066.8|2068.3|2062.7|0
1770314130000|2026-02-05 17:55:30|2071.8|2063.8|2071.3|2063.3|2072.6|2064.6|2071.3|2063.3|1
1770314140000|2026-02-05 17:55:40|2071.2|2063.2|2071.3|2063.3|2071.3|2063.3|2071.2|2063.2|0
1770314150000|2026-02-05 17:55:50|2071.6|2063.6|2072.3|2064.3|2072.5|2067.2|2068.7|2063.5|0
1770314160000|2026-02-05 17:56:00|2072|2064|2070.2|2062.2|2072|2064|2069.9|2061.9|5
1770314170000|2026-02-05 17:56:10|2069.9|2061.9|2069.8|2061.8|2070.1|2062.1|2069.6|2061.6|0
1770314180000|2026-02-05 17:56:20|2069.6|2061.6|2069.9|2061.9|2070|2062|2069.6|2061.6|0
1770314190000|2026-02-05 17:56:30|2069.6|2061.6|2069.4|2061.4|2069.9|2061.9|2069.3|2061.3|0
1770314200000|2026-02-05 17:56:40|2069.1|2061.1|2067.1|2059.1|2069.1|2061.1|2067.1|2059.1|0
1770314210000|2026-02-05 17:56:50|2067.4|2059.4|2068.4|2060.4|2069.2|2061.2|2067.4|2059.4|3
1770314220000|2026-02-05 17:57:00|2068.3|2060.3|2067.2|2059.2|2068.6|2060.6|2067.2|2059.2|0
1770314230000|2026-02-05 17:57:10|2067.7|2059.7|2066.3|2058.3|2069.6|2061.6|2066.3|2058.3|11
1770314240000|2026-02-05 17:57:20|2066.4|2058.4|2065.8|2057.8|2066.6|2058.6|2065.8|2057.8|0
1770314250000|2026-02-05 17:57:30|2065.9|2057.9|2066|2058|2066.2|2061.7|2063.2|2057.7|0
1770314260000|2026-02-05 17:57:40|2066.1|2058.1|2065.9|2057.9|2066.1|2061.6|2062.7|2057.9|1
1770314270000|2026-02-05 17:57:50|2062.6|2061.1|2064.8|2056.8|2065.6|2061.1|2062.1|2056.8|2
1770314280000|2026-02-05 17:58:00|2064.6|2056.6|2067.2|2059.2|2067.4|2059.4|2064.6|2056.6|2
1770314290000|2026-02-05 17:58:10|2067.1|2059.1|2064.5|2063|2068.1|2063|2063.6|2058.7|0
1770314300000|2026-02-05 17:58:20|2068|2060|2062.2|2060.7|2068|2063|2062.2|2058|1
1770314310000|2026-02-05 17:58:30|2065|2057|2064.5|2056.5|2065|2057|2064.2|2056.2|1
1770314320000|2026-02-05 17:58:40|2064.7|2056.7|2061.7|2060.2|2064.7|2060.2|2061.7|2056.7|0
1770314330000|2026-02-05 17:58:50|2066|2058|2065.2|2057.2|2066|2060.6|2062.1|2057.1|2
1770314340000|2026-02-05 17:59:00|2062.1|2060.6|2063.4|2055.4|2065.2|2060.6|2059.2|2054.2|2
1770314350000|2026-02-05 17:59:10|2063.2|2055.2|2064.5|2056.5|2064.7|2060.1|2060.4|2055.1|1
1770314360000|2026-02-05 17:59:20|2064.7|2056.7|2067.9|2059.9|2068.1|2060.2|2061.5|2056.7|1
1770314370000|2026-02-05 17:59:30|2067.7|2059.7|2067.5|2059.5|2068.1|2063.5|2065|2058.8|0
1770314380000|2026-02-05 17:59:40|2067.6|2059.6|2067.3|2059.3|2068|2060|2067|2059|1
1770314390000|2026-02-05 17:59:50|2067.4|2059.4|2068.2|2060.2|2068.2|2063.2|2064.5|2059.4|2
1770314400000|2026-02-05 18:00:00|2067.9|2059.9|2066.1|2064.6|2068.2|2064.7|2065|2059.4|3
1770314410000|2026-02-05 18:00:10|2068.5|2060.5|2068|2066.5|2070.6|2066.5|2066.6|2060.5|10
1770314420000|2026-02-05 18:00:20|2067.9|2066.4|2070.1|2062.1|2070.4|2066.4|2066.1|2061.7|4
1770314430000|2026-02-05 18:00:30|2069.9|2061.9|2069.5|2061.5|2070.1|2064.8|2066|2061.5|3
1770314440000|2026-02-05 18:00:40|2066.2|2064.7|2069.7|2061.7|2069.7|2064.7|2066.2|2059.5|1
1770314450000|2026-02-05 18:00:50|2069.6|2061.6|2069.7|2061.7|2069.9|2065.2|2066.7|2061.4|2
1770314460000|2026-02-05 18:01:00|2069.8|2061.8|2067.9|2059.9|2069.9|2065.3|2066.7|2059.9|0
1770314470000|2026-02-05 18:01:10|2068.4|2060.4|2064.4|2056.4|2068.5|2062.2|2063.6|2056.4|4
1770314480000|2026-02-05 18:01:20|2064.5|2056.5|2065.9|2057.9|2066.3|2060.5|2061.5|2056.4|2
1770314490000|2026-02-05 18:01:30|2066.1|2058.1|2067.5|2059.5|2067.8|2059.8|2063.9|2055.9|1
1770314500000|2026-02-05 18:01:40|2067.6|2059.6|2072.2|2064.2|2072.3|2064.3|2067.6|2059.6|7
1770314510000|2026-02-05 18:01:50|2072.3|2064.3|2072.2|2064.2|2072.9|2064.9|2071.1|2063.1|8
1770314520000|2026-02-05 18:02:00|2072|2064|2069.8|2061.8|2072.3|2064.3|2069.8|2061.8|1
1770314530000|2026-02-05 18:02:10|2069.7|2061.7|2070.7|2062.7|2070.7|2065|2066.5|2061.1|3
1770314540000|2026-02-05 18:02:20|2070.5|2062.5|2071.3|2063.3|2071.3|2063.3|2069.8|2061.8|0
1770314550000|2026-02-05 18:02:30|2071.1|2063.1|2072.1|2064.1|2072.1|2064.1|2070.6|2062.6|0
1770314560000|2026-02-05 18:02:40|2072|2064|2073.2|2065.2|2073.3|2065.3|2072|2064|4
1770314570000|2026-02-05 18:02:50|2073.3|2065.3|2074.9|2066.9|2074.9|2068.8|2070.2|2065.2|4
1770314580000|2026-02-05 18:03:00|2072.2|2070.7|2071.3|2069.8|2075|2070.7|2070.4|2065.5|7
1770314590000|2026-02-05 18:03:10|2071.4|2069.9|2071.7|2063.7|2073.6|2070|2069|2063.6|19
1770314600000|2026-02-05 18:03:20|2071.8|2063.8|2069.7|2068.2|2071.9|2068.4|2069.7|2063.8|4
1770314610000|2026-02-05 18:03:30|2071.2|2063.2|2072.1|2064.1|2072.1|2066.2|2067.6|2063.1|8
1770314620000|2026-02-05 18:03:40|2072.2|2064.2|2069.7|2068.2|2072.2|2068.2|2068.5|2063.6|9
1770314630000|2026-02-05 18:03:50|2069.5|2068|2070.7|2069.2|2074.9|2071|2069.5|2066.1|16
1770314640000|2026-02-05 18:04:00|2071|2069.5|2075|2067|2075.8|2071.4|2071|2066.8|6
1770314650000|2026-02-05 18:04:10|2072.1|2070.6|2073.5|2072|2075.8|2072|2072.1|2067.8|13
1770314660000|2026-02-05 18:04:20|2073.4|2071.9|2076.2|2068.2|2076.2|2071.9|2071.5|2067.4|14
1770314670000|2026-02-05 18:04:30|2073.2|2071.7|2073.2|2071.7|2076.4|2072.5|2073|2068.3|16
1770314680000|2026-02-05 18:04:40|2073.1|2071.6|2074.6|2066.6|2074.6|2071.9|2072.7|2066.6|18
1770314690000|2026-02-05 18:04:50|2074.5|2066.5|2069.8|2068.3|2074.5|2069.2|2069.8|2065.2|7
1770314700000|2026-02-05 18:05:00|2069.9|2068.4|2069.3|2067.8|2072.5|2068.4|2069|2064|5
1770314710000|2026-02-05 18:05:10|2071.5|2063.5|2071|2063|2071.6|2067.5|2068.7|2063|11
1770314720000|2026-02-05 18:05:20|2067.2|2065.7|2066.3|2064.8|2069.8|2065.7|2066.3|2061.7|3
1770314730000|2026-02-05 18:05:30|2066.1|2064.6|2065.7|2064.2|2066.1|2064.6|2065.7|2064.2|5
1770314740000|2026-02-05 18:05:40|2065.1|2063.6|2066|2058|2067.6|2063.6|2062.9|2057.8|45
1770314750000|2026-02-05 18:05:50|2063|2061.5|2062.2|2060.7|2066.9|2062.2|2062.1|2058|9
1770314760000|2026-02-05 18:06:00|2064.7|2056.7|2064.5|2056.5|2064.7|2060.2|2061.6|2056.3|9
1770314770000|2026-02-05 18:06:10|2064.6|2056.6|2064.4|2056.4|2064.7|2060|2061.4|2055.7|5
1770314780000|2026-02-05 18:06:20|2061.1|2059.6|2061.1|2059.6|2064.1|2059.6|2061|2055.8|0
1770314790000|2026-02-05 18:06:30|2064.1|2056.1|2063.7|2055.7|2065.1|2059.8|2061.1|2055.7|3
1770314800000|2026-02-05 18:06:40|2063.8|2055.8|2065.1|2057.1|2065.1|2060.5|2061.8|2055.8|3
1770314810000|2026-02-05 18:06:50|2065.3|2057.3|2065.2|2057.2|2066.8|2058.8|2065.2|2057.2|0
1770314820000|2026-02-05 18:07:00|2061.8|2060.3|2064.9|2056.9|2065.4|2060.3|2061.8|2056.3|2
1770314830000|2026-02-05 18:07:10|2064.7|2056.7|2061|2053|2064.7|2056.7|2061|2053|1
1770314840000|2026-02-05 18:07:20|2061.4|2053.4|2062.4|2054.4|2062.4|2054.4|2061.4|2053.4|0
1770314850000|2026-02-05 18:07:30|2062.5|2054.5|2061.8|2053.8|2062.6|2054.6|2061.5|2053.5|3
1770314860000|2026-02-05 18:07:40|2061.6|2053.6|2063.7|2055.7|2063.7|2057.6|2058.9|2053.5|1
1770314870000|2026-02-05 18:07:50|2064.2|2056.2|2060.4|2058.9|2064.2|2058.9|2060.4|2055|0
1770314880000|2026-02-05 18:08:00|2060.3|2058.8|2059.9|2051.9|2062|2058.9|2059.9|2051.9|2
1770314890000|2026-02-05 18:08:10|2059.8|2051.8|2059|2051|2059.8|2051.8|2057.8|2049.8|1
1770314900000|2026-02-05 18:08:20|2059.1|2051.1|2059.7|2051.7|2061.1|2053.1|2059.1|2051.1|3
1770314910000|2026-02-05 18:08:30|2059.8|2051.8|2061|2053|2061|2053|2059.8|2051.8|1
1770314920000|2026-02-05 18:08:40|2060.8|2052.8|2059.7|2051.7|2061.2|2053.2|2059.7|2051.7|0
1770314930000|2026-02-05 18:08:50|2059.6|2051.6|2058.4|2050.4|2059.7|2051.7|2058.4|2050.4|0
1770314940000|2026-02-05 18:09:00|2058.5|2050.5|2059.2|2051.2|2060.5|2052.5|2058.5|2050.5|1
1770314950000|2026-02-05 18:09:10|2059.3|2051.3|2059.3|2051.3|2061.6|2053.6|2059.1|2051.1|1
1770314960000|2026-02-05 18:09:20|2058.7|2050.7|2059.2|2051.2|2059.7|2051.7|2058.7|2050.7|2
1770314970000|2026-02-05 18:09:30|2059.4|2051.4|2061|2053|2061|2055.6|2057.1|2051.4|1
1770314980000|2026-02-05 18:09:40|2060.9|2052.9|2059.8|2051.8|2061.1|2053.1|2059.6|2051.6|1
1770314990000|2026-02-05 18:09:50|2059.7|2051.7|2059.4|2051.4|2059.8|2051.8|2059.4|2051.4|1
1770315000000|2026-02-05 18:10:00|2059.5|2051.5|2056.5|2048.5|2059.5|2053.8|2053.5|2048.3|1
1770315010000|2026-02-05 18:10:10|2055.9|2047.9|2055.5|2047.5|2057|2049|2055.5|2047.5|3
1770315020000|2026-02-05 18:10:20|2055.4|2047.4|2052|2050.5|2055.4|2050.6|2052|2047.3|1
1770315030000|2026-02-05 18:10:30|2054.3|2046.3|2052.1|2044.1|2054.3|2046.3|2051.8|2043.8|2
1770315040000|2026-02-05 18:10:40|2052.2|2044.2|2052.5|2044.5|2053.5|2045.5|2051.4|2043.4|2
1770315050000|2026-02-05 18:10:50|2052.4|2044.4|2053.1|2045.1|2053.1|2045.1|2052.3|2044.3|1
1770315060000|2026-02-05 18:11:00|2052.7|2044.7|2052.6|2044.6|2052.9|2044.9|2052.5|2044.5|0
1770315070000|2026-02-05 18:11:10|2052.9|2044.9|2053.6|2045.6|2054.3|2048.9|2050.4|2044.8|5
1770315080000|2026-02-05 18:11:20|2053.5|2045.5|2053.9|2045.9|2054.3|2048.7|2050.2|2044.9|2
1770315090000|2026-02-05 18:11:30|2053.8|2045.8|2053.8|2045.8|2054.5|2046.5|2053.8|2045.8|0
1770315100000|2026-02-05 18:11:40|2053.5|2045.5|2050.4|2048.9|2054.1|2049.5|2050.4|2045.3|0
1770315110000|2026-02-05 18:11:50|2050.5|2049|2050.5|2049|2054.7|2049.1|2050.5|2046|4
1770315120000|2026-02-05 18:12:00|2050.6|2049.1|2057.3|2049.3|2057.5|2050.3|2050.6|2046.1|6
1770315130000|2026-02-05 18:12:10|2057.5|2049.5|2057.5|2049.5|2058.1|2052.2|2053.7|2048.6|1
1770315140000|2026-02-05 18:12:20|2057|2049|2058.2|2050.2|2058.2|2050.2|2057|2049|0
1770315150000|2026-02-05 18:12:30|2058.1|2050.1|2058.6|2050.6|2059|2051|2058|2050|0
1770315160000|2026-02-05 18:12:40|2058.3|2050.3|2057.1|2049.1|2058.6|2052.6|2054.1|2048.7|5
1770315170000|2026-02-05 18:12:50|2057.2|2049.2|2057.3|2049.3|2057.4|2052.6|2054|2048.9|0
1770315180000|2026-02-05 18:13:00|2057.1|2049.1|2051.6|2050.1|2057.2|2050.1|2051.6|2047.3|1
1770315190000|2026-02-05 18:13:10|2053.4|2045.4|2053.5|2045.5|2053.9|2045.9|2052.9|2044.9|2
1770315200000|2026-02-05 18:13:20|2053.4|2045.4|2053.1|2045.1|2053.4|2045.4|2052.9|2044.9|0
1770315210000|2026-02-05 18:13:30|2053|2045|2054.6|2046.6|2054.9|2048.7|2050.1|2045|1
1770315220000|2026-02-05 18:13:40|2054.4|2046.4|2053.1|2045.1|2054.4|2048.1|2049.6|2044.5|0
1770315230000|2026-02-05 18:13:50|2053.3|2045.3|2052.5|2044.5|2053.3|2045.3|2052.3|2044.3|0
1770315240000|2026-02-05 18:14:00|2052.7|2044.7|2051.2|2043.2|2052.7|2044.7|2051.1|2043.1|1
1770315250000|2026-02-05 18:14:10|2051.1|2043.1|2051.1|2043.1|2051.2|2043.2|2051.1|2043.1|0
1770315260000|2026-02-05 18:14:20|2048.1|2046.6|2051.4|2043.4|2052.2|2046.6|2048.1|2043|3
1770315270000|2026-02-05 18:14:30|2051.3|2043.3|2048.4|2046.9|2051.3|2046.9|2048.3|2043.1|0
1770315280000|2026-02-05 18:14:40|2048.3|2046.8|2052.4|2044.4|2052.8|2046.9|2048.1|2043.1|3
1770315290000|2026-02-05 18:14:50|2052.6|2044.6|2053.1|2045.1|2053.1|2047.8|2049.1|2043.5|2
1770315300000|2026-02-05 18:15:00|2053.3|2045.3|2054.2|2046.2|2056.7|2048.7|2051.3|2043.3|5
1770315310000|2026-02-05 18:15:10|2053.8|2045.8|2052.4|2044.4|2054.1|2046.1|2051.8|2043.8|0
1770315320000|2026-02-05 18:15:20|2052.7|2044.7|2052|2044|2053.3|2045.3|2051.7|2043.7|0
1770315330000|2026-02-05 18:15:30|2053|2045|2051.5|2043.5|2053|2045|2051.5|2043.5|0
1770315340000|2026-02-05 18:15:40|2051.9|2043.9|2051.9|2043.9|2051.9|2043.9|2051.9|2043.9|0
1770315350000|2026-02-05 18:15:50|2052.7|2044.7|2051.7|2043.7|2052.7|2044.7|2051.2|2043.2|0
1770315380000|2026-02-05 18:16:20|2050.9|2042.9|2051.2|2043.2|2051.2|2043.2|2049|2041|3
1770315390000|2026-02-05 18:16:30|2049.2|2041.2|2048.3|2040.3|2049.2|2041.2|2048.3|2040.3|0
1770315420000|2026-02-05 18:17:00|2048.2|2040.2|2048.1|2040.1|2048.2|2040.2|2048.1|2040.1|0
1770315450000|2026-02-05 18:17:30|2045.3|2037.3|2047|2039|2047|2039|2045.3|2037.3|9
1770315460000|2026-02-05 18:17:40|2046.5|2038.5|2046.9|2038.9|2046.9|2038.9|2046.5|2038.5|0
1770315470000|2026-02-05 18:17:50|2047.1|2039.1|2047.5|2039.5|2047.6|2039.6|2047.1|2039.1|0
1770315480000|2026-02-05 18:18:00|2047.3|2039.3|2047.1|2039.1|2047.3|2039.3|2047.1|2039.1|1
1770315490000|2026-02-05 18:18:10|2047.2|2039.2|2048.1|2040.1|2048.4|2040.4|2047.2|2039.2|0
1770315500000|2026-02-05 18:18:20|2048.2|2040.2|2048.5|2040.5|2048.5|2040.5|2048.2|2040.2|0
1770315510000|2026-02-05 18:18:30|2048.6|2040.6|2048.5|2040.5|2048.6|2040.6|2048.4|2040.4|1
1770315520000|2026-02-05 18:18:40|2048.6|2040.6|2048.6|2040.6|2048.6|2040.6|2048.6|2040.6|0
1770315540000|2026-02-05 18:19:00|2048.4|2040.4|2048.4|2040.4|2048.4|2040.4|2048.4|2040.4|0
1770315550000|2026-02-05 18:19:10|2047.6|2039.6|2047.6|2039.6|2047.6|2039.6|2047.6|2039.6|1
1770315560000|2026-02-05 18:19:20|2047.2|2039.2|2048.3|2040.3|2048.3|2040.3|2047.2|2039.2|0
1770315570000|2026-02-05 18:19:30|2048.4|2040.4|2048.1|2040.1|2048.4|2040.4|2048.1|2040.1|0
1770315580000|2026-02-05 18:19:40|2048.2|2040.2|2048.2|2040.2|2048.2|2040.2|2048.2|2040.2|0
1770315590000|2026-02-05 18:19:50|2048.3|2040.3|2048.1|2040.1|2048.3|2040.3|2048|2040|0
1770315600000|2026-02-05 18:20:00|2048|2040|2048|2040|2048.2|2040.2|2047.7|2039.7|0
1770315610000|2026-02-05 18:20:10|2048.1|2040.1|2047.9|2039.9|2048.1|2040.1|2047.9|2039.9|0
1770315620000|2026-02-05 18:20:20|2048|2040|2047.9|2039.9|2048|2040|2047.9|2039.9|0
1770315630000|2026-02-05 18:20:30|2048|2040|2047.9|2039.9|2048.3|2040.3|2047.9|2039.9|0
1770315640000|2026-02-05 18:20:40|2048|2040|2047.7|2039.7|2048|2040|2047.7|2039.7|2
1770315650000|2026-02-05 18:20:50|2047.8|2039.8|2046.8|2038.8|2047.8|2039.8|2046.8|2038.8|1
1770315660000|2026-02-05 18:21:00|2046.9|2038.9|2047.4|2039.4|2047.4|2039.4|2046.9|2038.9|0
1770315670000|2026-02-05 18:21:10|2047.9|2039.9|2049.5|2041.5|2049.9|2041.9|2047.8|2039.8|4
1770315680000|2026-02-05 18:21:20|2049.4|2041.4|2049.4|2041.4|2049.4|2041.4|2049.4|2041.4|0
1770315690000|2026-02-05 18:21:30|2049.5|2041.5|2050.2|2042.2|2052|2045.2|2046.7|2041.5|1
1770315700000|2026-02-05 18:21:40|2045.4|2043.9|2048.5|2040.5|2048.9|2043.9|2045.4|2040.1|3
1770315710000|2026-02-05 18:21:50|2048.4|2040.4|2048.4|2040.4|2048.4|2040.4|2048.3|2040.3|0
1770315720000|2026-02-05 18:22:00|2048.3|2040.3|2051|2043|2051.4|2044.3|2045.8|2040.3|1
1770315730000|2026-02-05 18:22:10|2051.4|2043.4|2052.2|2044.2|2052.3|2044.3|2051.2|2043.2|1
1770315740000|2026-02-05 18:22:20|2052|2044|2048.8|2040.8|2052.1|2044.1|2048.7|2040.7|6
1770315750000|2026-02-05 18:22:30|2048.7|2040.7|2048|2040|2048.7|2040.7|2047.9|2039.9|0
1770315760000|2026-02-05 18:22:40|2048.1|2040.1|2047.7|2039.7|2048.3|2040.3|2047.7|2039.7|0
1770315770000|2026-02-05 18:22:50|2047.6|2039.6|2046.8|2038.8|2047.6|2039.6|2046.8|2038.8|0
1770315780000|2026-02-05 18:23:00|2046.7|2038.7|2043.1|2041.6|2046.7|2041.7|2043.1|2038.5|0
1770315790000|2026-02-05 18:23:10|2047|2039|2048.7|2040.7|2049|2043.1|2042.6|2038.9|11
1770315800000|2026-02-05 18:23:20|2048.8|2040.8|2048.3|2040.3|2050.2|2042.2|2048.3|2040.3|1
1770315810000|2026-02-05 18:23:30|2048.2|2040.2|2048.6|2040.6|2048.6|2040.6|2048|2040|0
1770315820000|2026-02-05 18:23:40|2048.5|2040.5|2048.8|2040.8|2048.9|2043.7|2045.2|2040.5|0
1770315830000|2026-02-05 18:23:50|2045.3|2043.8|2048.1|2040.1|2048.9|2044.1|2045.3|2040.1|1
1770315840000|2026-02-05 18:24:00|2048|2040|2051.9|2043.9|2053.4|2045.4|2044.9|2039|10
1770315850000|2026-02-05 18:24:10|2052.1|2044.1|2055.4|2047.4|2055.7|2047.7|2051.8|2043.8|6
1770315860000|2026-02-05 18:24:20|2054.7|2046.7|2058.4|2050.4|2060.1|2054.5|2054.3|2046.3|6
1770315870000|2026-02-05 18:24:30|2058.2|2050.2|2057.6|2049.6|2059.1|2051.1|2057.1|2049.1|3
1770315880000|2026-02-05 18:24:40|2057.3|2049.3|2057.6|2049.6|2057.6|2052.5|2053.6|2049|1
1770315890000|2026-02-05 18:24:50|2057.7|2049.7|2056.4|2048.4|2057.9|2052.8|2054.3|2048.2|2
1770315900000|2026-02-05 18:25:00|2056.6|2048.6|2059.1|2051.1|2060.4|2055.3|2056.6|2048.6|2
1770315910000|2026-02-05 18:25:10|2059.4|2051.4|2060.4|2052.4|2061.9|2053.9|2059.3|2051.3|2
1770315920000|2026-02-05 18:25:20|2060.3|2052.3|2059.6|2051.6|2060.3|2052.3|2059.2|2051.2|1
1770315930000|2026-02-05 18:25:30|2059.5|2051.5|2059.6|2051.6|2060.8|2054.8|2056|2051.5|5
1770315940000|2026-02-05 18:25:40|2059.5|2051.5|2059.4|2051.4|2059.7|2054.5|2056|2050.1|1
1770315950000|2026-02-05 18:25:50|2059.3|2051.3|2057.9|2049.9|2059.3|2054.4|2054.9|2049.7|2
1770315960000|2026-02-05 18:26:00|2058|2050|2057.8|2049.8|2060.5|2054.6|2055.7|2049.8|2
1770315970000|2026-02-05 18:26:10|2058.1|2050.1|2058.6|2050.6|2059.1|2053.1|2054.6|2049.9|1
1770315980000|2026-02-05 18:26:20|2058.5|2050.5|2060|2052|2060.9|2053.8|2055.2|2050.5|2
1770315990000|2026-02-05 18:26:30|2059.9|2051.9|2059.6|2051.6|2060.5|2054.6|2056.1|2051.4|2
1770316000000|2026-02-05 18:26:40|2059.5|2051.5|2059.5|2051.5|2059.7|2054.7|2056|2051.4|0
1770316010000|2026-02-05 18:26:50|2056.1|2054.6|2059.4|2051.4|2059.5|2054.6|2056|2050.8|1
1770316020000|2026-02-05 18:27:00|2059.5|2051.5|2059.7|2051.7|2060.2|2055.2|2056.6|2051.1|4
1770316030000|2026-02-05 18:27:10|2060|2052|2056.1|2054.6|2060.1|2054.7|2056.1|2051.5|0
1770316040000|2026-02-05 18:27:20|2055.9|2054.4|2056|2048|2059.6|2054.4|2055.6|2047.6|3
1770316050000|2026-02-05 18:27:30|2056.1|2048.1|2057.1|2049.1|2057.2|2051.6|2053.1|2048|0
1770316060000|2026-02-05 18:27:40|2053.7|2052.2|2053.7|2052.2|2057.2|2052.4|2053.7|2049.1|0
1770316070000|2026-02-05 18:27:50|2055.6|2047.6|2055.4|2047.4|2055.6|2047.6|2055.4|2047.4|4
1770316080000|2026-02-05 18:28:00|2054.9|2046.9|2056|2048|2056.5|2048.5|2054.7|2046.7|4
1770316090000|2026-02-05 18:28:10|2055.9|2047.9|2055.2|2047.2|2055.9|2047.9|2055.2|2047.2|0
1770316100000|2026-02-05 18:28:20|2055.5|2047.5|2055.4|2047.4|2055.5|2047.5|2055.4|2047.4|0
1770316110000|2026-02-05 18:28:30|2055.2|2047.2|2053.9|2045.9|2055.5|2047.5|2053.6|2045.6|2
1770316120000|2026-02-05 18:28:40|2054.2|2046.2|2055|2047|2055|2047|2054.2|2046.2|0
1770316130000|2026-02-05 18:28:50|2055.1|2047.1|2055.5|2047.5|2055.5|2047.5|2054.8|2046.8|1
1770316140000|2026-02-05 18:29:00|2055.4|2047.4|2055.5|2047.5|2055.5|2047.5|2055.4|2047.4|1
1770316160000|2026-02-05 18:29:20|2056.6|2048.6|2056.2|2048.2|2056.6|2048.6|2055.8|2047.8|0
1770316170000|2026-02-05 18:29:30|2056.6|2048.6|2056.6|2048.6|2056.6|2048.6|2056.6|2048.6|2
1770316190000|2026-02-05 18:29:50|2056.2|2048.2|2058|2050|2058.1|2050.1|2056.1|2048.1|2
1770316200000|2026-02-05 18:30:00|2057|2049|2054.7|2046.7|2057.5|2049.5|2054.6|2046.6|0
1770316210000|2026-02-05 18:30:10|2054.8|2046.8|2054.2|2046.2|2055|2047|2053.8|2045.8|0
1770316220000|2026-02-05 18:30:20|2054.1|2046.1|2054.2|2046.2|2054.2|2046.2|2054.1|2046.1|0
1770316230000|2026-02-05 18:30:30|2054.1|2046.1|2054.1|2046.1|2054.1|2046.1|2054.1|2046.1|0
1770316240000|2026-02-05 18:30:40|2053.9|2045.9|2053.5|2045.5|2053.9|2049|2050.4|2045.5|0
1770316250000|2026-02-05 18:30:50|2053.4|2045.4|2051.8|2043.8|2053.5|2045.5|2051.7|2043.7|3
1770316260000|2026-02-05 18:31:00|2048.6|2047.1|2052.3|2044.3|2052.3|2047.8|2048.6|2043.9|4
1770316270000|2026-02-05 18:31:10|2054.6|2046.6|2054.7|2046.7|2055.2|2047.2|2054.6|2046.6|5
1770316280000|2026-02-05 18:31:20|2054.9|2046.9|2055.4|2047.4|2055.4|2049.9|2051.4|2045.8|1
1770316290000|2026-02-05 18:31:30|2055.3|2047.3|2054.5|2046.5|2055.3|2047.3|2054.4|2046.4|0
1770316300000|2026-02-05 18:31:40|2054.1|2046.1|2050.5|2049|2054.1|2049|2050.5|2045.9|0
1770316310000|2026-02-05 18:31:50|2050.6|2049.1|2050.4|2048.9|2050.6|2049.1|2050.4|2048.9|0
1770316320000|2026-02-05 18:32:00|2054.1|2046.1|2054.7|2046.7|2054.7|2046.7|2054.1|2046.1|4
1770316330000|2026-02-05 18:32:10|2055.8|2047.8|2055.8|2047.8|2055.8|2047.8|2055.6|2047.6|1
1770316340000|2026-02-05 18:32:20|2055.7|2047.7|2055.7|2047.7|2055.7|2047.7|2055.7|2047.7|0
1770316350000|2026-02-05 18:32:30|2055.5|2047.5|2055.1|2047.1|2055.5|2047.5|2054.8|2046.8|0
1770316360000|2026-02-05 18:32:40|2055|2047|2054.8|2046.8|2055|2047|2054.7|2046.7|0
1770316370000|2026-02-05 18:32:50|2054.7|2046.7|2054.2|2046.2|2054.7|2046.7|2054.2|2046.2|0
1770316380000|2026-02-05 18:33:00|2053.9|2045.9|2054.1|2046.1|2054.1|2046.1|2053.9|2045.9|2
1770316390000|2026-02-05 18:33:10|2055.4|2047.4|2054.9|2046.9|2055.4|2047.4|2054.9|2046.9|3
1770316410000|2026-02-05 18:33:30|2054.8|2046.8|2054.8|2046.8|2054.8|2046.8|2054.8|2046.8|0
1770316420000|2026-02-05 18:33:40|2054.6|2046.6|2054.4|2046.4|2055.6|2047.6|2053.7|2045.7|3
1770316430000|2026-02-05 18:33:50|2054.6|2046.6|2054.8|2046.8|2055|2047|2054.6|2046.6|1
1770316440000|2026-02-05 18:34:00|2054.9|2046.9|2055.4|2047.4|2055.4|2047.4|2054.9|2046.9|0
1770316450000|2026-02-05 18:34:10|2055.5|2047.5|2057|2049|2057|2052.8|2054.3|2047.5|0
1770316460000|2026-02-05 18:34:20|2056.9|2048.9|2056.4|2048.4|2057.1|2049.1|2056.4|2048.4|0
1770316470000|2026-02-05 18:34:30|2056.2|2048.2|2056.6|2048.6|2056.9|2048.9|2056.1|2048.1|1
1770316480000|2026-02-05 18:34:40|2056.5|2048.5|2056.2|2048.2|2056.5|2048.5|2055.3|2047.3|0
1770316490000|2026-02-05 18:34:50|2056.1|2048.1|2057.2|2049.2|2057.3|2049.3|2056.1|2048.1|0
1770316500000|2026-02-05 18:35:00|2056.8|2048.8|2054.3|2052.8|2059|2054|2054.2|2048.8|5
1770316510000|2026-02-05 18:35:10|2054.2|2052.7|2057.4|2049.4|2058.2|2053|2053.6|2049.1|0
1770316520000|2026-02-05 18:35:20|2057.6|2049.6|2052.6|2051.1|2057.9|2052.7|2052.6|2048.1|1
1770316530000|2026-02-05 18:35:30|2056|2048|2056.4|2048.4|2056.4|2051.1|2051.7|2047.4|1
1770316540000|2026-02-05 18:35:40|2056.2|2048.2|2054.9|2046.9|2056.2|2048.2|2054.9|2046.9|0
1770316550000|2026-02-05 18:35:50|2055|2047|2051.5|2050|2055.1|2050|2051.5|2046.8|0
1770316560000|2026-02-05 18:36:00|2053.2|2045.2|2053.8|2045.8|2054.1|2046.1|2053.2|2045.2|2
1770316570000|2026-02-05 18:36:10|2053.9|2045.9|2053.9|2045.9|2053.9|2045.9|2053.9|2045.9|0
1770316580000|2026-02-05 18:36:20|2050.2|2048.7|2052.7|2044.7|2052.7|2048.7|2050.2|2044.7|0
1770316590000|2026-02-05 18:36:30|2052.6|2044.6|2050|2048.5|2052.7|2048.5|2050|2044.6|2
1770316600000|2026-02-05 18:36:40|2053.4|2045.4|2053.4|2045.4|2053.4|2045.4|2053.4|2045.4|1
1770316610000|2026-02-05 18:36:50|2053.3|2045.3|2052.4|2044.4|2053.3|2045.3|2052.3|2044.3|0
1770316620000|2026-02-05 18:37:00|2052.2|2044.2|2050.1|2042.1|2052.2|2044.2|2050.1|2042.1|1
1770316650000|2026-02-05 18:37:30|2050.2|2042.2|2050.2|2042.2|2050.4|2042.4|2050.2|2042.2|0
1770316670000|2026-02-05 18:37:50|2050.1|2042.1|2050.1|2042.1|2050.1|2042.1|2050.1|2042.1|0
1770316690000|2026-02-05 18:38:10|2050.2|2042.2|2052.7|2044.7|2052.7|2044.7|2050.2|2042.2|1
1770316700000|2026-02-05 18:38:20|2052.5|2044.5|2052.2|2044.2|2052.5|2044.5|2052.2|2044.2|0
1770316710000|2026-02-05 18:38:30|2052|2044|2052|2044|2052|2044|2052|2044|0
1770316720000|2026-02-05 18:38:40|2052.3|2044.3|2051.7|2043.7|2052.4|2044.4|2051.7|2043.7|0
1770316730000|2026-02-05 18:38:50|2051.6|2043.6|2051.7|2043.7|2051.7|2043.7|2051.6|2043.6|0
1770316750000|2026-02-05 18:39:10|2051.4|2043.4|2050.8|2042.8|2051.4|2043.4|2050.8|2042.8|0
1770316760000|2026-02-05 18:39:20|2051.1|2043.1|2051.3|2043.3|2051.3|2043.3|2051.1|2043.1|0
1770316780000|2026-02-05 18:39:40|2051.2|2043.2|2050.8|2042.8|2051.2|2043.2|2050.8|2042.8|0
1770316790000|2026-02-05 18:39:50|2050.9|2042.9|2048.8|2040.8|2050.9|2042.9|2048.8|2040.8|2
1770316800000|2026-02-05 18:40:00|2049.2|2041.2|2048.2|2040.2|2049.2|2041.2|2048.2|2040.2|1
1770316810000|2026-02-05 18:40:10|2047.9|2039.9|2047.8|2039.8|2047.9|2039.9|2047.8|2039.8|1
1770316820000|2026-02-05 18:40:20|2047.9|2039.9|2050.1|2042.1|2050.1|2042.1|2047.9|2039.9|2
1770316830000|2026-02-05 18:40:30|2049.8|2041.8|2049.9|2041.9|2050.2|2042.2|2049.8|2041.8|0
1770316840000|2026-02-05 18:40:40|2049.8|2041.8|2050|2042|2050|2042|2049.8|2041.8|0
1770316860000|2026-02-05 18:41:00|2049.9|2041.9|2049.9|2041.9|2050|2042|2049.6|2041.6|0
1770316870000|2026-02-05 18:41:10|2049.8|2041.8|2050|2042|2050.1|2042.1|2049.8|2041.8|0
1770316880000|2026-02-05 18:41:20|2049.9|2041.9|2051.3|2043.3|2051.3|2043.3|2049.9|2041.9|1
1770316890000|2026-02-05 18:41:30|2053|2045|2053.6|2045.6|2053.6|2045.6|2053|2045|2
1770316900000|2026-02-05 18:41:40|2054|2046|2054.3|2046.3|2054.3|2046.3|2053.4|2045.4|0
1770316910000|2026-02-05 18:41:50|2053.3|2045.3|2053.2|2045.2|2053.4|2045.4|2053.2|2045.2|3
1770316920000|2026-02-05 18:42:00|2053.3|2045.3|2053.2|2045.2|2053.5|2049|2050.3|2045.2|0
1770316930000|2026-02-05 18:42:10|2053.3|2045.3|2054|2046|2055|2047|2053.2|2045.2|4
1770316940000|2026-02-05 18:42:20|2054.1|2046.1|2055.1|2047.1|2055.1|2047.1|2053.7|2045.7|2
1770316950000|2026-02-05 18:42:30|2055.2|2047.2|2055.2|2047.2|2055.6|2047.6|2055.1|2047.1|0
1770316960000|2026-02-05 18:42:40|2055.1|2047.1|2055.2|2047.2|2055.2|2047.2|2054.9|2046.9|0
1770316970000|2026-02-05 18:42:50|2055.5|2047.5|2055.6|2047.6|2055.7|2047.7|2055.3|2047.3|0
1770316980000|2026-02-05 18:43:00|2055.7|2047.7|2057.3|2049.3|2057.8|2049.8|2055.7|2047.7|3
1770316990000|2026-02-05 18:43:10|2057.4|2049.4|2056.1|2048.1|2057.5|2049.5|2056.1|2048.1|2
1770317000000|2026-02-05 18:43:20|2056|2048|2055.2|2047.2|2056.1|2048.1|2055.2|2047.2|0
1770317010000|2026-02-05 18:43:30|2055.1|2047.1|2054.9|2046.9|2055.2|2047.2|2054.9|2046.9|0
1770317030000|2026-02-05 18:43:50|2054.5|2046.5|2053.5|2045.5|2054.5|2046.5|2053.2|2045.2|0
1770317060000|2026-02-05 18:44:20|2053.6|2045.6|2053.6|2045.6|2053.6|2045.6|2053.6|2045.6|0
1770317070000|2026-02-05 18:44:30|2053.5|2045.5|2054.8|2046.8|2054.8|2046.8|2053.5|2045.5|7
1770317080000|2026-02-05 18:44:40|2054.6|2046.6|2054.1|2046.1|2054.6|2046.6|2053.8|2045.8|0
1770317090000|2026-02-05 18:44:50|2054|2046|2054|2046|2054|2046|2054|2046|0
1770317100000|2026-02-05 18:45:00|2054.1|2046.1|2054.1|2046.1|2054.1|2046.1|2054|2046|2
1770317110000|2026-02-05 18:45:10|2055.3|2047.3|2055.2|2047.2|2055.4|2047.4|2054.9|2046.9|1
1770317120000|2026-02-05 18:45:20|2054.9|2046.9|2054.9|2046.9|2055|2047|2054.9|2046.9|0
1770317150000|2026-02-05 18:45:50|2054.5|2046.5|2054.5|2046.5|2054.5|2046.5|2054.5|2046.5|2
1770317160000|2026-02-05 18:46:00|2053.4|2045.4|2052.3|2044.3|2053.4|2045.4|2052.1|2044.1|0
1770317200000|2026-02-05 18:46:40|2052.1|2044.1|2051.8|2043.8|2052.1|2044.1|2051.7|2043.7|0
1770317210000|2026-02-05 18:46:50|2052|2044|2052|2044|2052|2044|2052|2044|0
1770317220000|2026-02-05 18:47:00|2051.9|2043.9|2051.9|2043.9|2051.9|2043.9|2051.9|2043.9|0
1770317260000|2026-02-05 18:47:40|2051.8|2043.8|2051.4|2043.4|2051.8|2043.8|2051.3|2043.3|0
1770317270000|2026-02-05 18:47:50|2051.3|2043.3|2051.3|2043.3|2051.3|2043.3|2051.3|2043.3|0
1770317290000|2026-02-05 18:48:10|2050.4|2042.4|2050.4|2042.4|2050.4|2042.4|2050.4|2042.4|1
1770317300000|2026-02-05 18:48:20|2050.5|2042.5|2050.5|2042.5|2050.5|2042.5|2050.5|2042.5|0
1770317310000|2026-02-05 18:48:30|2049.7|2041.7|2049.8|2041.8|2049.9|2041.9|2049.3|2041.3|0
1770317320000|2026-02-05 18:48:40|2049.7|2041.7|2049.7|2041.7|2049.8|2041.8|2049.7|2041.7|0
1770317380000|2026-02-05 18:49:40|2049|2041|2048.7|2040.7|2049|2041|2048.7|2040.7|3
1770317400000|2026-02-05 18:50:00|2048.6|2040.6|2047.4|2039.4|2048.6|2040.6|2047.3|2039.3|1
1770317410000|2026-02-05 18:50:10|2043.5|2042|2047.2|2039.2|2047.4|2042|2043.5|2039.2|2
1770317420000|2026-02-05 18:50:20|2047.3|2039.3|2048.4|2040.4|2048.4|2040.4|2047.2|2039.2|1
1770317430000|2026-02-05 18:50:30|2048.5|2040.5|2049.9|2041.9|2050|2042|2048.5|2040.5|3
1770317440000|2026-02-05 18:50:40|2050|2042|2050.1|2042.1|2050.1|2042.1|2050|2042|0
1770317450000|2026-02-05 18:50:50|2050.4|2042.4|2050.8|2042.8|2050.9|2042.9|2050.4|2042.4|0
1770317460000|2026-02-05 18:51:00|2050.5|2042.5|2050.6|2042.6|2050.6|2042.6|2050.5|2042.5|0
1770317480000|2026-02-05 18:51:20|2050.5|2042.5|2050.5|2042.5|2050.5|2042.5|2050.5|2042.5|0
1770317490000|2026-02-05 18:51:30|2050.6|2042.6|2050.6|2042.6|2050.6|2042.6|2050.6|2042.6|0
1770317500000|2026-02-05 18:51:40|2050.5|2042.5|2050.6|2042.6|2050.6|2042.6|2050.5|2042.5|0
1770317510000|2026-02-05 18:51:50|2050.5|2042.5|2049|2041|2050.6|2042.6|2049|2041|0
1770317540000|2026-02-05 18:52:20|2048.9|2040.9|2049|2041|2049|2041|2048.9|2040.9|0
1770317550000|2026-02-05 18:52:30|2048.9|2040.9|2048.9|2040.9|2048.9|2040.9|2048.9|2040.9|0
1770317580000|2026-02-05 18:53:00|2048.3|2040.3|2046.2|2038.2|2048.6|2040.6|2046.2|2038.2|1
1770317590000|2026-02-05 18:53:10|2046|2038|2045.2|2037.2|2046|2038|2045.2|2037.2|1
1770317600000|2026-02-05 18:53:20|2045.3|2037.3|2043.2|2035.2|2045.3|2037.3|2043.1|2035.1|1
1770317620000|2026-02-05 18:53:40|2043.3|2035.3|2044|2036|2044.5|2036.5|2043.3|2035.3|10
1770317630000|2026-02-05 18:53:50|2043.8|2035.8|2043.8|2035.8|2043.8|2035.8|2043.8|2035.8|1
1770317650000|2026-02-05 18:54:10|2043.7|2035.7|2043.8|2035.8|2043.8|2035.8|2043.7|2035.7|0
1770317660000|2026-02-05 18:54:20|2043.7|2035.7|2043.8|2035.8|2043.8|2035.8|2043.7|2035.7|0
1770317670000|2026-02-05 18:54:30|2043.7|2035.7|2043.8|2035.8|2043.8|2035.8|2043.7|2035.7|0
1770317690000|2026-02-05 18:54:50|2044|2036|2044|2036|2044|2036|2044|2036|1
1770317710000|2026-02-05 18:55:10|2044.1|2036.1|2044.1|2036.1|2044.1|2036.1|2044.1|2036.1|0
1770317720000|2026-02-05 18:55:20|2044.2|2036.2|2044.1|2036.1|2044.2|2036.2|2044.1|2036.1|0
1770317750000|2026-02-05 18:55:50|2043.7|2035.7|2043.7|2035.7|2043.7|2035.7|2043.7|2035.7|6
1770317760000|2026-02-05 18:56:00|2043.5|2035.5|2043.5|2035.5|2043.5|2035.5|2043.5|2035.5|1
1770317770000|2026-02-05 18:56:10|2043.2|2035.2|2043.2|2035.2|2043.2|2035.2|2043.2|2035.2|0
1770317780000|2026-02-05 18:56:20|2043.5|2035.5|2043.5|2035.5|2043.5|2035.5|2043.5|2035.5|0
1770317790000|2026-02-05 18:56:30|2043.7|2035.7|2044|2036|2044|2036|2043.7|2035.7|0
1770317800000|2026-02-05 18:56:40|2043.9|2035.9|2043.9|2035.9|2043.9|2035.9|2043.9|2035.9|0
1770317810000|2026-02-05 18:56:50|||||||||1
1770317830000|2026-02-05 18:57:10|2044|2036|2043.9|2035.9|2044|2039.9|2041.4|2035.9|1
1770317840000|2026-02-05 18:57:20|2044.1|2036.1|2044|2036|2044.1|2036.1|2043.5|2035.5|3
1770317860000|2026-02-05 18:57:40|2043.5|2035.5|2043.5|2035.5|2043.5|2035.5|2043.5|2035.5|0
1770317870000|2026-02-05 18:57:50|2044|2036|2044|2036|2044|2036|2044|2036|0
1770317880000|2026-02-05 18:58:00|2043.7|2035.7|2043.4|2035.4|2043.7|2035.7|2043.4|2035.4|0
1770317890000|2026-02-05 18:58:10|2043.2|2035.2|2043.2|2035.2|2043.2|2035.2|2043.2|2035.2|0
1770317900000|2026-02-05 18:58:20|2043|2035|2042.1|2034.1|2043|2035|2042.1|2034.1|1
1770317920000|2026-02-05 18:58:40|2038.3|2036.8|2042.1|2034.1|2042.3|2037.6|2038.3|2034.1|1
1770317940000|2026-02-05 18:59:00|2043.7|2035.7|2042.8|2034.8|2043.7|2035.7|2042.8|2034.8|4
1770317950000|2026-02-05 18:59:10|2042.7|2034.7|2042.6|2034.6|2043.8|2035.8|2042.6|2034.6|3
1770317960000|2026-02-05 18:59:20|2042.7|2034.7|2042.5|2034.5|2042.7|2034.7|2042.5|2034.5|0
1770317970000|2026-02-05 18:59:30|2042.6|2034.6|2043.1|2035.1|2043.5|2035.5|2042.5|2034.5|6
1770317980000|2026-02-05 18:59:40|2043|2035|2045.4|2037.4|2045.5|2037.5|2042.7|2034.7|1
1770317990000|2026-02-05 18:59:50|2045.2|2037.2|2045.6|2037.6|2045.6|2037.6|2045.2|2037.2|0
1770318000000|2026-02-05 19:00:00|2045.3|2037.3|2045.7|2037.7|2046.4|2038.4|2045.3|2037.3|0
1770318010000|2026-02-05 19:00:10|2045.8|2037.8|2045.7|2037.7|2045.8|2037.8|2045.7|2037.7|0
1770318020000|2026-02-05 19:00:20|2045.8|2037.8|2042.8|2041.3|2045.8|2041.3|2042.7|2037.7|0
1770318030000|2026-02-05 19:00:30|2042.7|2041.2|2045.7|2037.7|2045.7|2041.2|2042.7|2037.4|2
1770318040000|2026-02-05 19:00:40|2045.9|2037.9|2047.1|2039.1|2047.6|2041.2|2042.7|2037.7|2
1770318050000|2026-02-05 19:00:50|2046.9|2038.9|2047.8|2039.8|2047.9|2039.9|2046.8|2038.8|0
1770318060000|2026-02-05 19:01:00|2047.6|2039.6|2047.2|2039.2|2047.9|2039.9|2047|2039|1
1770318070000|2026-02-05 19:01:10|2046.9|2038.9|2047.2|2039.2|2047.2|2039.2|2046.9|2038.9|0
1770318080000|2026-02-05 19:01:20|2047.1|2039.1|2047.1|2039.1|2047.1|2039.1|2046.7|2038.7|0
1770318090000|2026-02-05 19:01:30|2047|2039|2047.1|2039.1|2047.1|2039.1|2047|2039|0
1770318100000|2026-02-05 19:01:40|2047|2039|2047.1|2039.1|2047.1|2039.1|2047|2039|0
1770318110000|2026-02-05 19:01:50|2047.2|2039.2|2048|2040|2048.1|2040.1|2047.2|2039.2|0
1770318120000|2026-02-05 19:02:00|2047.9|2039.9|2047.2|2039.2|2047.9|2039.9|2047.2|2039.2|0
1770318140000|2026-02-05 19:02:20|2047|2039|2046.5|2038.5|2047|2039|2046.3|2038.3|1
1770318150000|2026-02-05 19:02:30|2046.4|2038.4|2043.6|2042.1|2046.4|2042.1|2043.6|2038.4|0
1770318160000|2026-02-05 19:02:40|2047.7|2039.7|2047.5|2039.5|2047.7|2039.7|2047.5|2039.5|2
1770318170000|2026-02-05 19:02:50|2047.2|2039.2|2047.5|2039.5|2047.5|2043.3|2044.8|2038.9|2
1770318180000|2026-02-05 19:03:00|2047.4|2039.4|2047.1|2039.1|2047.5|2039.5|2047.1|2039.1|0
1770318190000|2026-02-05 19:03:10|2046.5|2038.5|2046.2|2038.2|2046.5|2038.5|2046.2|2038.2|1
1770318200000|2026-02-05 19:03:20|2047|2039|2049.2|2041.2|2049.2|2041.2|2047|2039|1
1770318210000|2026-02-05 19:03:30|2050.2|2042.2|2050.4|2042.4|2050.4|2042.4|2050.2|2042.2|2
1770318250000|2026-02-05 19:04:10|2050.3|2042.3|2047.7|2039.7|2050.3|2042.3|2047.7|2039.7|1
1770318260000|2026-02-05 19:04:20|2047.3|2039.3|2047.2|2039.2|2047.3|2039.3|2047.2|2039.2|0
1770318270000|2026-02-05 19:04:30|2047.1|2039.1|2047.2|2039.2|2047.2|2039.2|2047.1|2039.1|0
1770318300000|2026-02-05 19:05:00|2047.1|2039.1|2045.8|2037.8|2047.1|2039.1|2045.7|2037.7|2
1770318310000|2026-02-05 19:05:10|2045.7|2037.7|2043.1|2035.1|2045.7|2037.7|2043.1|2035.1|4
1770318320000|2026-02-05 19:05:20|2042.9|2034.9|2042.7|2034.7|2042.9|2034.9|2042.7|2034.7|0
1770318330000|2026-02-05 19:05:30|2042.8|2034.8|2043.2|2035.2|2043.3|2035.3|2042.8|2034.8|0
1770318340000|2026-02-05 19:05:40|2043|2035|2043|2035|2043.4|2035.4|2042.9|2034.9|2
1770318360000|2026-02-05 19:06:00|2043.2|2035.2|2043.3|2035.3|2043.3|2035.3|2043.2|2035.2|0
1770318370000|2026-02-05 19:06:10|2043.2|2035.2|2044.1|2036.1|2044.1|2038.7|2040.2|2034.9|1
1770318380000|2026-02-05 19:06:20|2044.4|2036.4|2049|2041|2049|2041|2041.4|2036.4|1
1770318390000|2026-02-05 19:06:30|2049.2|2041.2|2049.1|2041.1|2049.3|2041.3|2049|2041|0
1770318400000|2026-02-05 19:06:40|2049.2|2041.2|2049.1|2041.1|2049.2|2041.2|2049.1|2041.1|0
1770318410000|2026-02-05 19:06:50|2049.2|2041.2|2049.8|2041.8|2049.9|2043.7|2045.2|2041.1|1
1770318420000|2026-02-05 19:07:00|2049.9|2041.9|2049.9|2041.9|2050.1|2042.1|2049.9|2041.9|0
1770318430000|2026-02-05 19:07:10|2050.1|2042.1|2051.1|2043.1|2051.1|2043.1|2049.9|2041.9|0
1770318440000|2026-02-05 19:07:20|2051.3|2043.3|2052|2044|2052|2044|2051.3|2043.3|0
1770318450000|2026-02-05 19:07:30|2051.8|2043.8|2050.9|2042.9|2051.8|2043.8|2050|2042|0
1770318460000|2026-02-05 19:07:40|2050.8|2042.8|2050.8|2042.8|2050.8|2042.8|2050.7|2042.7|0
1770318470000|2026-02-05 19:07:50|2050.7|2042.7|2050.8|2042.8|2051|2043|2050.7|2042.7|3
1770318480000|2026-02-05 19:08:00|2050.7|2042.7|2050.3|2042.3|2050.7|2042.7|2050.3|2042.3|4
1770318490000|2026-02-05 19:08:10|2051.9|2043.9|2051.7|2043.7|2051.9|2043.9|2051.4|2043.4|1
1770318500000|2026-02-05 19:08:20|2051.8|2043.8|2051.9|2043.9|2051.9|2043.9|2051.8|2043.8|0
1770318510000|2026-02-05 19:08:30|2051|2043|2051.6|2043.6|2051.6|2043.6|2051|2043|0
1770318520000|2026-02-05 19:08:40|2051.5|2043.5|2051.1|2043.1|2051.5|2043.5|2051.1|2043.1|2
1770318540000|2026-02-05 19:09:00|2051|2043|2050.9|2042.9|2051|2043|2050.9|2042.9|0
1770318550000|2026-02-05 19:09:10|2049.7|2041.7|2049.9|2041.9|2050|2042|2049.7|2041.7|1
1770318560000|2026-02-05 19:09:20|2049.8|2041.8|2049.9|2041.9|2050|2042|2049.8|2041.8|0
1770318570000|2026-02-05 19:09:30|2050|2042|2050.1|2042.1|2050.1|2042.1|2050|2042|0
1770318580000|2026-02-05 19:09:40|2050|2042|2050.1|2042.1|2050.2|2042.2|2050|2042|0
1770318590000|2026-02-05 19:09:50|2050.2|2042.2|2050.3|2042.3|2050.3|2042.3|2050.2|2042.2|0
1770318600000|2026-02-05 19:10:00|2050.2|2042.2|2047.1|2045.6|2050.3|2045.7|2047.1|2042.2|0
1770318610000|2026-02-05 19:10:10|2047.2|2045.7|2045.8|2044.3|2049.2|2045.7|2045.8|2041.2|6
1770318620000|2026-02-05 19:10:20|2048.6|2040.6|2048.6|2040.6|2048.6|2040.6|2048.6|2040.6|2
1770318630000|2026-02-05 19:10:30|2048.5|2040.5|2049.6|2041.6|2050.1|2042.1|2048.5|2040.5|14
1770318640000|2026-02-05 19:10:40|2046.2|2044.7|2050|2042|2050|2044.8|2046.2|2041.9|1
1770318650000|2026-02-05 19:10:50|2049.9|2041.9|2049.7|2041.7|2050|2042|2049.7|2041.7|1
1770318660000|2026-02-05 19:11:00|2049.9|2041.9|2047|2045.5|2050.1|2045.5|2047|2041.6|0
1770318670000|2026-02-05 19:11:10|2048.1|2046.6|2048.1|2046.6|2048.1|2046.6|2048.1|2046.6|2
1770318680000|2026-02-05 19:11:20|2048.2|2046.7|2053.4|2045.4|2053.5|2047.7|2048.2|2045.2|1
1770318690000|2026-02-05 19:11:30|2050.4|2048.9|2054.7|2046.7|2054.7|2048.9|2050.4|2045.4|1
1770318700000|2026-02-05 19:11:40|2054.3|2046.3|2053.7|2045.7|2054.3|2046.3|2053.7|2045.7|0
1770318710000|2026-02-05 19:11:50|2054|2046|2054.1|2046.1|2054.2|2046.2|2054|2046|0
1770318720000|2026-02-05 19:12:00|2051.4|2049.9|2052.8|2044.8|2055.2|2050|2051.4|2044.8|5
1770318730000|2026-02-05 19:12:10|2053|2045|2053.6|2045.6|2054.1|2046.1|2052.9|2044.9|3
1770318740000|2026-02-05 19:12:20|2053.7|2045.7|2053.8|2045.8|2053.8|2045.8|2053.7|2045.7|0
1770318750000|2026-02-05 19:12:30|2053.7|2045.7|2053.1|2045.1|2053.7|2045.7|2053.1|2045.1|0
1770318760000|2026-02-05 19:12:40|2053.2|2045.2|2053.5|2045.5|2053.5|2045.5|2053.2|2045.2|0
1770318770000|2026-02-05 19:12:50|2053.6|2045.6|2053.7|2045.7|2053.9|2049.3|2050.7|2045.4|0
1770318790000|2026-02-05 19:13:10|2055.3|2047.3|2054.7|2046.7|2055.3|2047.3|2054.5|2046.5|1
1770318800000|2026-02-05 19:13:20|2054.5|2046.5|2053.9|2045.9|2054.5|2046.5|2053.1|2045.1|0
1770318810000|2026-02-05 19:13:30|2053.8|2045.8|2054|2046|2054|2046|2053.8|2045.8|0
1770318820000|2026-02-05 19:13:40|2054.7|2046.7|2054.8|2046.8|2054.8|2046.8|2054.4|2046.4|0
1770318830000|2026-02-05 19:13:50|2054.3|2046.3|2055.5|2047.5|2055.7|2047.7|2054.3|2046.3|0
1770318840000|2026-02-05 19:14:00|2055.6|2047.6|2055.7|2047.7|2055.8|2047.8|2055.5|2047.5|0
1770318850000|2026-02-05 19:14:10|2055.4|2047.4|2054.4|2046.4|2055.5|2047.5|2054.3|2046.3|0
1770318860000|2026-02-05 19:14:20|2054.5|2046.5|2053.8|2045.8|2054.6|2046.6|2053.8|2045.8|0
1770318870000|2026-02-05 19:14:30|2053.9|2045.9|2053.9|2045.9|2054.1|2046.1|2053.8|2045.8|0
1770318880000|2026-02-05 19:14:40|2053.8|2045.8|2053.8|2045.8|2054.5|2046.5|2053.1|2045.1|0
1770318890000|2026-02-05 19:14:50|2053.6|2045.6|2053.9|2045.9|2053.9|2045.9|2053.2|2045.2|0
1770318900000|2026-02-05 19:15:00|2053.8|2045.8|2054.3|2046.3|2054.3|2046.3|2053.4|2045.4|0
1770318910000|2026-02-05 19:15:10|2054.5|2046.5|2055|2047|2055.2|2047.2|2054.5|2046.5|0
1770318920000|2026-02-05 19:15:20|2054.8|2046.8|2054.6|2046.6|2054.9|2046.9|2054.6|2046.6|0
1770318930000|2026-02-05 19:15:30|2054.7|2046.7|2054|2046|2054.9|2046.9|2053.8|2045.8|0
1770318940000|2026-02-05 19:15:40|2053.9|2045.9|2054.1|2046.1|2054.1|2046.1|2053.9|2045.9|0
1770318950000|2026-02-05 19:15:50|2054.2|2046.2|2054.3|2046.3|2054.3|2046.3|2054|2046|0
1770318960000|2026-02-05 19:16:00|2055.5|2047.5|2055|2047|2055.6|2050.3|2051.8|2046.8|2
1770318970000|2026-02-05 19:16:10|2054.9|2046.9|2054.5|2046.5|2054.9|2049.8|2051.2|2046.2|0
1770318980000|2026-02-05 19:16:20|2054.3|2046.3|2054.8|2046.8|2054.8|2047.9|2049.4|2044.4|1
1770318990000|2026-02-05 19:16:30|2054.7|2046.7|2055.3|2047.3|2055.4|2047.4|2054.7|2046.7|0
1770319000000|2026-02-05 19:16:40|2055.4|2047.4|2052.2|2050.7|2055.4|2050.8|2052.2|2047.2|0
1770319020000|2026-02-05 19:17:00|||||||||2
1770319030000|2026-02-05 19:17:10|2054.8|2046.8|2055.1|2047.1|2055.1|2047.1|2054.8|2046.8|2
1770319040000|2026-02-05 19:17:20|2052.1|2050.6|2052.2|2050.7|2055.1|2050.7|2052.1|2047.1|0
1770319050000|2026-02-05 19:17:30|2055.1|2047.1|2055.2|2047.2|2055.2|2050.7|2052.2|2047.1|1
1770319060000|2026-02-05 19:17:40|2055.1|2047.1|2052|2050.5|2055.2|2050.6|2052|2047|0
1770319070000|2026-02-05 19:17:50|2052.2|2050.7|2056.9|2048.9|2057.2|2050.7|2052.2|2048.5|1
1770319080000|2026-02-05 19:18:00|2057|2049|2057.1|2049.1|2057.1|2052.5|2053.8|2048.7|0
1770319090000|2026-02-05 19:18:10|2057|2049|2056.3|2048.3|2057|2051.9|2053.4|2048.3|0
1770319100000|2026-02-05 19:18:20|2056.4|2048.4|2057|2049|2057.1|2049.1|2056.1|2048.1|0
1770319110000|2026-02-05 19:18:30|2056.6|2048.6|2056.6|2048.6|2057|2049|2055.8|2047.8|0
1770319120000|2026-02-05 19:18:40|2056.1|2048.1|2055.9|2047.9|2056.4|2051.3|2052.8|2047.9|0
1770319130000|2026-02-05 19:18:50|2056.4|2048.4|2056|2048|2056.4|2051.4|2052.9|2048|0
1770319140000|2026-02-05 19:19:00|2055.9|2047.9|2056|2048|2056|2048|2055.6|2047.6|0
1770319150000|2026-02-05 19:19:10|2055.9|2047.9|2055.5|2047.5|2055.9|2047.9|2055.4|2047.4|0
1770319160000|2026-02-05 19:19:20|2055.6|2047.6|2056|2048|2056|2048|2055.4|2047.4|0
1770319170000|2026-02-05 19:19:30|2055.9|2047.9|2054.6|2046.6|2055.9|2050.4|2051.9|2046.6|1
1770319180000|2026-02-05 19:19:40|2055.1|2047.1|2052.9|2051.4|2056|2051.4|2052.8|2046.9|1
1770319200000|2026-02-05 19:20:00|2053|2051.5|2057|2049|2057.2|2051.7|2052.9|2048|1
1770319210000|2026-02-05 19:20:10|2057.1|2049.1|2056.8|2048.8|2057.3|2049.3|2056.8|2048.8|0
1770319220000|2026-02-05 19:20:20|2056.4|2048.4|2056.7|2048.7|2056.7|2048.7|2056.4|2048.4|0
1770319230000|2026-02-05 19:20:30|2056.3|2048.3|2055.8|2047.8|2056.5|2048.5|2055.8|2047.8|0
1770319240000|2026-02-05 19:20:40|2056|2048|2056.1|2048.1|2056.6|2048.6|2055.9|2047.9|0
1770319250000|2026-02-05 19:20:50|2055.9|2047.9|2056|2048|2056.1|2048.1|2055.9|2047.9|0
1770319260000|2026-02-05 19:21:00|2056.1|2048.1|2056.9|2048.9|2057.1|2049.1|2056.1|2048.1|1
1770319300000|2026-02-05 19:21:40|2056.8|2048.8|2056.8|2048.8|2056.8|2048.8|2056.8|2048.8|0
1770319310000|2026-02-05 19:21:50|2056.1|2048.1|2056|2048|2056.4|2048.4|2056|2048|1
1770319320000|2026-02-05 19:22:00|2055.2|2047.2|2054.1|2046.1|2055.2|2047.2|2054.1|2046.1|1
1770319330000|2026-02-05 19:22:10|2054|2046|2052.8|2044.8|2054|2048.9|2050.4|2044.8|1
1770319340000|2026-02-05 19:22:20|2048.9|2047.4|2051.2|2043.2|2052.1|2047.4|2048.8|2043.2|0
1770319350000|2026-02-05 19:22:30|2051.3|2043.3|2053.5|2045.5|2053.6|2045.6|2051.3|2043.3|3
1770319360000|2026-02-05 19:22:40|2053.4|2045.4|2053.4|2045.4|2053.4|2045.4|2053.4|2045.4|0
1770319370000|2026-02-05 19:22:50|2053.2|2045.2|2053.1|2045.1|2053.2|2045.2|2053.1|2045.1|0
1770319380000|2026-02-05 19:23:00|2054.1|2046.1|2054.1|2046.1|2054.1|2046.1|2054.1|2046.1|1
1770319390000|2026-02-05 19:23:10|2053.9|2045.9|2055.1|2047.1|2055.1|2047.1|2053.9|2045.9|2
1770319400000|2026-02-05 19:23:20|2055|2047|2055.1|2047.1|2055.1|2047.1|2055|2047|0
1770319410000|2026-02-05 19:23:30|2054.9|2046.9|2054.8|2046.8|2054.9|2046.9|2054.8|2046.8|0
1770319420000|2026-02-05 19:23:40|2054.6|2046.6|2050.2|2048.7|2055.1|2048.8|2050.2|2046.2|3
1770319430000|2026-02-05 19:23:50|2050.3|2048.8|2053.2|2045.2|2053.2|2048.8|2049.2|2045.2|1
1770319440000|2026-02-05 19:24:00|2053.3|2045.3|2053.3|2045.3|2054.2|2047.8|2049.3|2045.3|3
1770319450000|2026-02-05 19:24:10|2050|2048.5|2052|2044|2052|2048.5|2049.8|2044|1
1770319500000|2026-02-05 19:25:00|2051.9|2043.9|2051.2|2043.2|2051.9|2043.9|2051.2|2043.2|0
1770319510000|2026-02-05 19:25:10|2050.8|2042.8|2049.8|2041.8|2050.8|2042.8|2049.6|2041.6|0
1770319560000|2026-02-05 19:26:00|2049.9|2041.9|2050.4|2042.4|2050.4|2042.4|2049.9|2041.9|0
1770319570000|2026-02-05 19:26:10|2050.7|2042.7|2052.6|2044.6|2052.6|2044.6|2050.7|2042.7|2
1770319580000|2026-02-05 19:26:20|2052.9|2044.9|2052.6|2044.6|2052.9|2044.9|2052.4|2044.4|0
1770319590000|2026-02-05 19:26:30|2052.4|2044.4|2052.6|2044.6|2052.9|2044.9|2052.4|2044.4|0
1770319600000|2026-02-05 19:26:40|2052.4|2044.4|2053|2045|2053|2045|2052.4|2044.4|0
1770319620000|2026-02-05 19:27:00|2053.1|2045.1|2053.1|2045.1|2053.1|2045.1|2053.1|2045.1|0
1770319630000|2026-02-05 19:27:10|2052.7|2044.7|2052.7|2044.7|2052.7|2044.7|2052.7|2044.7|0
1770319640000|2026-02-05 19:27:20|2052.5|2044.5|2051.6|2043.6|2052.5|2044.5|2051.6|2043.6|1
1770319650000|2026-02-05 19:27:30|2051.4|2043.4|2050.5|2042.5|2051.4|2043.4|2050.5|2042.5|0
1770319660000|2026-02-05 19:27:40|2050.6|2042.6|2050.6|2042.6|2050.6|2042.6|2050.5|2042.5|0
1770319670000|2026-02-05 19:27:50|2050.5|2042.5|2050.5|2042.5|2050.5|2042.5|2050.5|2042.5|0
1770319680000|2026-02-05 19:28:00|2050.1|2042.1|2050.6|2042.6|2050.6|2045.7|2047.2|2042|1
1770319740000|2026-02-05 19:29:00|2046.5|2045|2048.1|2040.1|2049.7|2045|2045.5|2040|1
1770319750000|2026-02-05 19:29:10|2047.3|2039.3|2047.2|2039.2|2047.3|2039.3|2046.9|2038.9|0
1770319760000|2026-02-05 19:29:20|2046.9|2038.9|2049|2041|2049|2041|2046.9|2038.9|3
1770319780000|2026-02-05 19:29:40|2049.2|2041.2|2049|2041|2049.2|2041.2|2049|2041|0
1770319790000|2026-02-05 19:29:50|2048.7|2040.7|2048.8|2040.8|2048.8|2040.8|2048.7|2040.7|0
1770319800000|2026-02-05 19:30:00|2049|2041|2044.5|2036.5|2049|2041|2044.5|2036.5|4
1770319810000|2026-02-05 19:30:10|2044.9|2036.9|2045.3|2037.3|2045.5|2037.5|2044.8|2036.8|2
1770319820000|2026-02-05 19:30:20|2045.4|2037.4|2046.5|2038.5|2046.5|2038.5|2045.4|2037.4|1
1770319830000|2026-02-05 19:30:30|2046.4|2038.4|2047.3|2039.3|2047.4|2039.4|2046.4|2038.4|0
1770319840000|2026-02-05 19:30:40|2047.4|2039.4|2048|2040|2048|2040|2047.4|2039.4|0
1770319850000|2026-02-05 19:30:50|2047.9|2039.9|2048|2040|2048|2040|2047.8|2039.8|0
1770319860000|2026-02-05 19:31:00|2048.1|2040.1|2048.1|2040.1|2048.3|2040.3|2048|2040|0
1770319870000|2026-02-05 19:31:10|2048|2040|2048.4|2040.4|2048.4|2040.4|2048|2040|0
1770319880000|2026-02-05 19:31:20|2048.6|2040.6|2047.6|2039.6|2048.9|2040.9|2047.4|2039.4|3
1770319890000|2026-02-05 19:31:30|2047.7|2039.7|2047.6|2039.6|2047.7|2039.7|2047.6|2039.6|0
1770319900000|2026-02-05 19:31:40|2048|2040|2048|2040|2048.1|2040.1|2048|2040|0
1770319910000|2026-02-05 19:31:50|2047.8|2039.8|2046.9|2038.9|2047.8|2039.8|2046.9|2038.9|3
1770319920000|2026-02-05 19:32:00|2047|2039|2047.4|2039.4|2047.4|2039.4|2047|2039|0
1770319930000|2026-02-05 19:32:10|2047.5|2039.5|2046.5|2038.5|2047.9|2043.4|2044.5|2038.5|2
1770319940000|2026-02-05 19:32:20|2046.9|2038.9|2046|2038|2047.2|2039.2|2045.9|2037.9|0
1770319950000|2026-02-05 19:32:30|2045.9|2037.9|2046|2038|2046|2038|2045.8|2037.8|0
1770319960000|2026-02-05 19:32:40|2046.2|2038.2|2045.3|2037.3|2046.2|2038.2|2045.1|2037.1|0
1770319970000|2026-02-05 19:32:50|2045.4|2037.4|2045.4|2037.4|2045.4|2037.4|2045.2|2037.2|0
1770319980000|2026-02-05 19:33:00|2044.9|2036.9|2040.8|2032.8|2045.2|2037.2|2040.8|2032.8|4
1770319990000|2026-02-05 19:33:10|2040.5|2032.5|2040.2|2032.2|2040.5|2032.5|2039.4|2031.4|2
1770320000000|2026-02-05 19:33:20|2040.1|2032.1|2039.9|2031.9|2040.2|2032.2|2039.9|2031.9|0
1770320010000|2026-02-05 19:33:30|2040|2032|2040.2|2032.2|2040.3|2032.3|2039.9|2031.9|0
1770320020000|2026-02-05 19:33:40|2040.1|2032.1|2036.4|2028.4|2040.2|2032.2|2036.3|2028.3|9
1770320030000|2026-02-05 19:33:50|2036.1|2028.1|2036.3|2028.3|2036.3|2028.3|2036.1|2028.1|2
1770320040000|2026-02-05 19:34:00|2036.1|2028.1|2029.5|2021.5|2036.1|2028.1|2028.8|2021.5|19
1770320050000|2026-02-05 19:34:10|2030.4|2022.4|2030.5|2022.5|2030.5|2022.5|2030.3|2022.3|4
1770320060000|2026-02-05 19:34:20|2030.2|2022.2|2030.2|2022.2|2030.2|2022.2|2030.2|2022.2|0
1770320070000|2026-02-05 19:34:30|||||||||1
1770320080000|2026-02-05 19:34:40|2029.7|2021.7|2030.3|2022.3|2030.3|2022.3|2029.7|2021.7|3
1770320090000|2026-02-05 19:34:50|2030.8|2022.8|2031.2|2023.2|2031.3|2023.3|2030.8|2022.8|4
1770320100000|2026-02-05 19:35:00|2033.1|2025.1|2032.6|2024.6|2033.3|2025.3|2032.5|2024.5|2
1770320110000|2026-02-05 19:35:10|2032.8|2024.8|2032.7|2024.7|2032.8|2024.8|2032.7|2024.7|0
1770320120000|2026-02-05 19:35:20|2032.8|2024.8|2032.7|2024.7|2032.8|2024.8|2032.7|2024.7|0
1770320130000|2026-02-05 19:35:30|2032.8|2024.8|2033|2025|2033|2025|2032.8|2024.8|0
1770320140000|2026-02-05 19:35:40|2033.9|2025.9|2034.1|2026.1|2034.1|2026.1|2033.9|2025.9|1
1770320150000|2026-02-05 19:35:50|2033.5|2025.5|2031.7|2023.7|2033.5|2025.5|2031.3|2023.3|2
1770320160000|2026-02-05 19:36:00|2031.6|2023.6|2031.4|2023.4|2031.8|2023.8|2031.2|2023.2|0
1770320170000|2026-02-05 19:36:10|2031.6|2023.6|2031.6|2023.6|2031.7|2023.7|2031.3|2023.3|1
1770320180000|2026-02-05 19:36:20|2031.8|2023.8|2031.6|2023.6|2031.8|2023.8|2031.5|2023.5|0
1770320190000|2026-02-05 19:36:30|2031.7|2023.7|2031.9|2023.9|2031.9|2023.9|2031.7|2023.7|0
1770320200000|2026-02-05 19:36:40|2032|2024|2032|2024|2032|2024|2032|2024|0
1770320210000|2026-02-05 19:36:50|2032.8|2024.8|2033|2025|2033.1|2025.1|2032.8|2024.8|2
1770320220000|2026-02-05 19:37:00|2033.1|2025.1|2033.6|2025.6|2033.6|2025.6|2033.1|2025.1|0
1770320230000|2026-02-05 19:37:10|2033.5|2025.5|2035.3|2027.3|2035.3|2027.3|2033.5|2025.5|0
1770320240000|2026-02-05 19:37:20|2035.5|2027.5|2035.4|2027.4|2035.5|2027.5|2035.3|2027.3|0
1770320250000|2026-02-05 19:37:30|2035.5|2027.5|2035.3|2027.3|2035.6|2027.6|2035.3|2027.3|0
1770320260000|2026-02-05 19:37:40|2034.5|2026.5|2034.7|2026.7|2034.8|2026.8|2034.5|2026.5|3
1770320270000|2026-02-05 19:37:50|2034.9|2026.9|2033.1|2025.1|2034.9|2026.9|2033.1|2025.1|0
1770320280000|2026-02-05 19:38:00|2033|2025|2033.1|2025.1|2033.2|2025.2|2032.5|2024.5|0
1770320290000|2026-02-05 19:38:10|2033|2025|2033|2025|2033.1|2025.1|2032.9|2024.9|0
1770320310000|2026-02-05 19:38:30|2032.8|2024.8|2032.8|2024.8|2033|2025|2032.8|2024.8|2
1770320320000|2026-02-05 19:38:40|2032.9|2024.9|2033.7|2025.7|2033.9|2025.9|2032.7|2024.7|3
1770320330000|2026-02-05 19:38:50|2033.6|2025.6|2033.3|2025.3|2033.6|2025.6|2033.2|2025.2|0
1770320340000|2026-02-05 19:39:00|2033.2|2025.2|2033.5|2025.5|2033.6|2025.6|2033.2|2025.2|0
1770320350000|2026-02-05 19:39:10|2033.4|2025.4|2033.8|2025.8|2033.8|2025.8|2033.2|2025.2|3
1770320360000|2026-02-05 19:39:20|2033.6|2025.6|2032.8|2024.8|2033.6|2025.6|2032.8|2024.8|4
1770320370000|2026-02-05 19:39:30|2032.9|2024.9|2031.3|2023.3|2032.9|2024.9|2031.3|2023.3|2
1770320380000|2026-02-05 19:39:40|2030.3|2022.3|2026.8|2018.8|2030.3|2022.3|2026.8|2018.8|6
1770320390000|2026-02-05 19:39:50|2026.6|2018.6|2026.6|2018.6|2026.8|2018.8|2026.6|2018.6|0
1770320400000|2026-02-05 19:40:00|2026.8|2018.8|2026.8|2018.8|2026.8|2018.8|2026.6|2018.6|0
1770320410000|2026-02-05 19:40:10|2026.9|2018.9|2026.4|2018.4|2026.9|2018.9|2026.4|2018.4|0
1770320440000|2026-02-05 19:40:40|2025.7|2017.7|2025.7|2017.7|2025.7|2017.7|2025.7|2017.7|2
1770320450000|2026-02-05 19:40:50|2024.9|2016.9|2024.9|2016.9|2024.9|2016.9|2024.9|2016.9|3
1770320460000|2026-02-05 19:41:00|2023.9|2015.9|2022.2|2014.2|2023.9|2015.9|2021.9|2013.9|3
1770320470000|2026-02-05 19:41:10|2022.3|2014.3|2022.2|2014.2|2022.3|2014.3|2022|2014|4
1770320480000|2026-02-05 19:41:20|2021.6|2013.6|2021.9|2013.9|2022.1|2014.1|2021.6|2013.6|1
1770320490000|2026-02-05 19:41:30|2022|2014|2022.2|2014.2|2022.2|2014.2|2022|2014|0
1770320500000|2026-02-05 19:41:40|2022.1|2014.1|2021.2|2013.2|2022.1|2014.8|2016.3|2013.1|5
1770320510000|2026-02-05 19:41:50|2022.4|2014.4|2018.3|2010.3|2022.4|2014.4|2018.3|2010.3|7
1770320520000|2026-02-05 19:42:00|2018.4|2010.4|2014.9|2013.4|2018.4|2013.8|2014.9|2010.3|3
1770320530000|2026-02-05 19:42:10|2014.8|2013.3|2018.4|2010.4|2018.6|2013.3|2014.8|2010.3|6
1770320540000|2026-02-05 19:42:20|2018.6|2010.6|2018.5|2010.5|2018.6|2010.6|2018.5|2010.5|0
1770320550000|2026-02-05 19:42:30|2018.2|2010.2|2018.1|2010.1|2018.2|2012.5|2014|2010|1
1770320560000|2026-02-05 19:42:40|2018.5|2010.5|2016.9|2015.4|2019.1|2015.4|2016.9|2010.1|4
1770320570000|2026-02-05 19:42:50|2017|2015.5|2020.5|2012.5|2021.2|2016.8|2016.9|2012.5|4
1770320580000|2026-02-05 19:43:00|2020.6|2012.6|2020.8|2012.8|2021.9|2013.9|2020.6|2012.6|0
1770320590000|2026-02-05 19:43:10|2020.9|2012.9|2022|2014|2022.3|2014.3|2020.9|2012.9|0
1770320600000|2026-02-05 19:43:20|2021.9|2013.9|2022.7|2014.7|2022.7|2014.7|2021.8|2013.8|0
1770320610000|2026-02-05 19:43:30|2022.8|2014.8|2022.3|2014.3|2022.8|2018|2019.5|2014.3|1
1770320620000|2026-02-05 19:43:40|2022.4|2014.4|2024|2016|2024|2018.2|2019.7|2014.3|2
1770320630000|2026-02-05 19:43:50|2023.9|2015.9|2024|2016|2024.4|2016.4|2023.9|2015.9|0
1770320640000|2026-02-05 19:44:00|2024.1|2016.1|2024.1|2016.1|2024.4|2019.8|2021.3|2015.5|0
1770320650000|2026-02-05 19:44:10|2022.3|2014.3|2023.6|2015.6|2023.6|2015.6|2022.3|2014.3|1
1770320660000|2026-02-05 19:44:20|2023.5|2015.5|2024|2016|2024|2016|2023.5|2015.5|0
1770320670000|2026-02-05 19:44:30|2024.1|2016.1|2022.6|2014.6|2024.1|2018.7|2019.5|2014.4|1
1770320680000|2026-02-05 19:44:40|2022.4|2014.4|2021|2013|2022.4|2017.4|2018.7|2013|1
1770320690000|2026-02-05 19:44:50|2021.3|2013.3|2022.1|2014.1|2022.1|2016.3|2016.9|2012.4|3
1770320700000|2026-02-05 19:45:00|2021.9|2013.9|2022.5|2014.5|2022.5|2016.5|2018|2012.9|1
1770320710000|2026-02-05 19:45:10|2022.8|2014.8|2023.2|2015.2|2023.3|2015.3|2022.4|2014.4|0
1770320720000|2026-02-05 19:45:20|2023.1|2015.1|2020.8|2019.3|2024.4|2019.3|2020.8|2015.1|0
1770320730000|2026-02-05 19:45:30|2024.3|2016.3|2024.4|2016.4|2024.5|2019.3|2020.8|2016|2
1770320740000|2026-02-05 19:45:40|2020.9|2019.4|2023.3|2015.3|2024.1|2019.4|2020.9|2014.5|2
1770320750000|2026-02-05 19:45:50|2023.2|2015.2|2023.2|2015.2|2023.2|2015.2|2022.6|2014.6|0
1770320760000|2026-02-05 19:46:00|2023.1|2015.1|2023.1|2015.1|2023.3|2015.3|2022.7|2014.7|0
1770320770000|2026-02-05 19:46:10|2023.3|2015.3|2024.8|2016.8|2024.8|2016.8|2023.3|2015.3|1
1770320780000|2026-02-05 19:46:20|2024.7|2016.7|2023.4|2015.4|2024.8|2016.8|2023.4|2015.4|1
1770320790000|2026-02-05 19:46:30|2023.5|2015.5|2023.6|2015.6|2023.6|2015.6|2023.4|2015.4|0
1770320800000|2026-02-05 19:46:40|2020.6|2019.1|2024.3|2016.3|2024.4|2019.1|2020.6|2016.3|1
1770320820000|2026-02-05 19:47:00|2024.5|2016.5|2022.8|2014.8|2024.5|2019.5|2021|2014.6|2
1770320830000|2026-02-05 19:47:10|2019.8|2018.3|2023.2|2015.2|2024.6|2018.3|2019.8|2015.2|1
1770320840000|2026-02-05 19:47:20|2023.3|2015.3|2023.3|2015.3|2023.6|2015.6|2023.2|2015.2|0
1770320850000|2026-02-05 19:47:30|2023.4|2015.4|2023.4|2015.4|2025.5|2017.5|2022.3|2014.3|2
1770320860000|2026-02-05 19:47:40|2023.6|2015.6|2022.7|2014.7|2023.6|2015.6|2022.5|2014.5|1
1770320870000|2026-02-05 19:47:50|2023.1|2015.1|2023.2|2015.2|2023.4|2015.4|2022|2014|0
1770320880000|2026-02-05 19:48:00|2023.3|2015.3|2024.3|2016.3|2024.3|2016.3|2023.3|2015.3|0
1770320890000|2026-02-05 19:48:10|2024.1|2016.1|2024.7|2016.7|2024.8|2016.8|2024.1|2016.1|0
1770320900000|2026-02-05 19:48:20|2024.6|2016.6|2024.6|2016.6|2024.7|2016.7|2024.6|2016.6|3
1770320910000|2026-02-05 19:48:30|2024.1|2016.1|2024.3|2016.3|2024.7|2016.7|2024.1|2016.1|0
1770320920000|2026-02-05 19:48:40|2024.4|2016.4|2024.6|2016.6|2024.6|2016.6|2024.2|2016.2|0
1770320930000|2026-02-05 19:48:50|2024.8|2016.8|2024.1|2016.1|2024.8|2019.2|2020.7|2016.1|1
1770320940000|2026-02-05 19:49:00|2020.7|2019.2|2024.2|2016.2|2024.2|2019.2|2020.7|2015.3|2
1770320950000|2026-02-05 19:49:10|2024.1|2016.1|2021.1|2019.6|2024.2|2019.6|2021.1|2016|0
1770320960000|2026-02-05 19:49:20|2024.9|2016.9|2024.7|2016.7|2024.9|2016.9|2024.2|2016.2|1
1770320970000|2026-02-05 19:49:30|2024.8|2016.8|2024.6|2016.6|2024.9|2016.9|2024.1|2016.1|2
1770320980000|2026-02-05 19:49:40|2024.7|2016.7|2024.9|2016.9|2024.9|2020.2|2021.7|2016.5|0
1770320990000|2026-02-05 19:49:50|2021.8|2020.3|2024.5|2016.5|2024.9|2020.3|2021.7|2016.2|1
1770321000000|2026-02-05 19:50:00|2024.7|2016.7|2023.7|2015.7|2024.7|2016.7|2023.6|2015.6|2
1770321010000|2026-02-05 19:50:10|2023.3|2015.3|2023.9|2015.9|2024|2016|2023.3|2015.3|1
1770321020000|2026-02-05 19:50:20|2023.8|2015.8|2023.5|2015.5|2023.8|2015.8|2023.2|2015.2|0
1770321030000|2026-02-05 19:50:30|2023.4|2015.4|2023.4|2015.4|2023.4|2015.4|2022.3|2014.3|3
1770321040000|2026-02-05 19:50:40|2023.2|2015.2|2022|2014|2023.4|2015.4|2021.9|2013.9|1
1770321050000|2026-02-05 19:50:50|2021.9|2013.9|2021.7|2013.7|2021.9|2013.9|2021.6|2013.6|0
1770321060000|2026-02-05 19:51:00|2021.6|2013.6|2021.5|2013.5|2021.7|2013.7|2021.1|2013.1|0
1770321070000|2026-02-05 19:51:10|2021.6|2013.6|2021.9|2013.9|2021.9|2013.9|2021.5|2013.5|0
1770321080000|2026-02-05 19:51:20|2021.8|2013.8|2021.5|2013.5|2021.8|2013.8|2021.5|2013.5|0
1770321090000|2026-02-05 19:51:30|2021.6|2013.6|2021.6|2013.6|2021.6|2013.6|2021.6|2013.6|0
1770321100000|2026-02-05 19:51:40|2021.5|2013.5|2021.3|2013.3|2021.6|2013.6|2021.3|2013.3|0
1770321110000|2026-02-05 19:51:50|2021.4|2013.4|2021.5|2013.5|2021.5|2013.5|2021.4|2013.4|0
1770321130000|2026-02-05 19:52:10|2021|2013|2021|2013|2021|2013|2021|2013|2
1770321140000|2026-02-05 19:52:20|2021.1|2013.1|2021.1|2013.1|2021.3|2013.3|2021|2013|0
1770321150000|2026-02-05 19:52:30|2021.2|2013.2|2021.3|2013.3|2021.3|2013.3|2021.1|2013.1|0
1770321160000|2026-02-05 19:52:40|2021.4|2013.4|2021.5|2013.5|2021.5|2013.5|2021.3|2013.3|0
1770321170000|2026-02-05 19:52:50|2021.4|2013.4|2021.5|2013.5|2021.6|2013.6|2021.4|2013.4|0
1770321180000|2026-02-05 19:53:00|2018.1|2016.6|2020|2012|2020.1|2016.6|2018.1|2011.9|1
1770321190000|2026-02-05 19:53:10|2020.1|2012.1|2020|2012|2020.1|2012.1|2019.9|2011.9|0
1770321200000|2026-02-05 19:53:20|2019.9|2011.9|2020|2012|2020|2012|2019.9|2011.9|0
1770321210000|2026-02-05 19:53:30|2020.1|2012.1|2019.3|2011.3|2020.1|2012.1|2019.3|2011.3|1
1770321220000|2026-02-05 19:53:40|2019.2|2011.2|2019.2|2011.2|2019.5|2011.5|2019.2|2011.2|0
1770321230000|2026-02-05 19:53:50|2019.3|2011.3|2019|2011|2019.4|2013|2014.5|2010.4|6
1770321240000|2026-02-05 19:54:00|2018.8|2010.8|2019.2|2011.2|2019.2|2013.9|2015.4|2010.5|3
1770321250000|2026-02-05 19:54:10|2019.1|2011.1|2020.2|2012.2|2020.4|2016.1|2016.9|2010.9|7
1770321260000|2026-02-05 19:54:20|2020.3|2012.3|2018.5|2010.5|2020.3|2012.3|2018.5|2010.5|2
1770321270000|2026-02-05 19:54:30|2018.6|2010.6|2020|2012|2020.1|2015.1|2015.4|2010.6|1
1770321280000|2026-02-05 19:54:40|2019.8|2011.8|2019.8|2011.8|2020.1|2012.1|2019.5|2011.5|0
1770321290000|2026-02-05 19:54:50|2019.6|2011.6|2016.3|2014.8|2019.6|2014.8|2016.3|2011.4|0
1770321300000|2026-02-05 19:55:00|2019.9|2011.9|2020.3|2012.3|2020.3|2016.4|2016.9|2011.9|6
1770321310000|2026-02-05 19:55:10|2020.2|2012.2|2020.4|2012.4|2020.4|2012.4|2019.6|2011.6|0
1770321320000|2026-02-05 19:55:20|2020.3|2012.3|2022|2014|2022.1|2017.4|2018.9|2012.3|1
1770321330000|2026-02-05 19:55:30|2022.1|2014.1|2018.3|2016.8|2022.1|2016.8|2018.3|2013.6|0
1770321340000|2026-02-05 19:55:40|2018.2|2016.7|2021.3|2013.3|2021.3|2016.8|2018.1|2013.3|0
1770321350000|2026-02-05 19:55:50|2018|2016.5|2020.6|2012.6|2020.7|2016.5|2017.8|2012.4|1
1770321360000|2026-02-05 19:56:00|2017.4|2015.9|2022.4|2014.4|2022.6|2016.2|2017.4|2014.4|3
1770321370000|2026-02-05 19:56:10|2022.5|2014.5|2020.6|2012.6|2022.5|2016.3|2017.8|2012.4|2
1770321380000|2026-02-05 19:56:20|2020.7|2012.7|2020.9|2012.9|2020.9|2016.2|2017.6|2012.5|0
1770321390000|2026-02-05 19:56:30|2021.5|2013.5|2018.6|2017.1|2021.5|2017.1|2017.7|2013.3|2
1770321400000|2026-02-05 19:56:40|2022.6|2014.6|2019.1|2017.6|2023|2018.4|2019.1|2014.2|2
1770321410000|2026-02-05 19:56:50|2022.2|2014.2|2021.9|2013.9|2022.3|2014.3|2021.3|2013.3|0
1770321420000|2026-02-05 19:57:00|2022|2014|2021.5|2013.5|2022.1|2017|2018.5|2013.5|1
1770321430000|2026-02-05 19:57:10|2021.6|2013.6|2023.1|2015.1|2023.1|2017.1|2018.4|2013.5|1
1770321440000|2026-02-05 19:57:20|2022.9|2014.9|2022.7|2014.7|2022.9|2014.9|2022.7|2014.7|0
1770321450000|2026-02-05 19:57:30|2022.2|2014.2|2021.9|2013.9|2022.3|2014.3|2021.9|2013.9|4
1770321460000|2026-02-05 19:57:40|2021.3|2013.3|2021.3|2013.3|2021.3|2013.3|2021.3|2013.3|0
1770321470000|2026-02-05 19:57:50|2021.1|2013.1|2021.3|2013.3|2022|2014|2021.1|2013.1|2
1770321480000|2026-02-05 19:58:00|2021.1|2013.1|2021.3|2013.3|2021.3|2013.3|2021.1|2013.1|0
1770321490000|2026-02-05 19:58:10|2021.4|2013.4|2021.8|2013.8|2021.9|2013.9|2021.4|2013.4|0
1770321500000|2026-02-05 19:58:20|2022|2014|2018.9|2017.4|2022.1|2017.5|2018.9|2014|0
1770321510000|2026-02-05 19:58:30|2019|2017.5|2023.2|2015.2|2023.4|2018.2|2019|2015.2|1
1770321520000|2026-02-05 19:58:40|2023.3|2015.3|2022.9|2014.9|2023.3|2015.3|2022.9|2014.9|0
1770321530000|2026-02-05 19:58:50|2022.7|2014.7|2023.4|2015.4|2023.4|2015.4|2022.6|2014.6|0
1770321540000|2026-02-05 19:59:00|2020.2|2018.7|2022.7|2014.7|2023.4|2018.7|2019.9|2014.7|0
1770321550000|2026-02-05 19:59:10|2023.2|2015.2|2021.2|2019.7|2023.2|2019.7|2020|2015.2|1
1770321560000|2026-02-05 19:59:20|2021.3|2019.8|2022.3|2014.3|2022.9|2020|2018.7|2014.3|13
1770321570000|2026-02-05 19:59:30|2019.2|2017.7|2019.2|2017.7|2022.2|2017.8|2019.2|2014.2|0
1770321580000|2026-02-05 19:59:40|2022.2|2014.2|2021.7|2013.7|2022.2|2014.2|2021.6|2013.6|0
1770321590000|2026-02-05 19:59:50|2021.6|2013.6|2018.8|2017.3|2021.9|2017.3|2018.7|2013.6|0
1770321600000|2026-02-05 20:00:00|2021.6|2013.6|2020.9|2012.9|2021.9|2017.2|2017.5|2012|1
1770321610000|2026-02-05 20:00:10|2020.6|2012.6|2019.2|2011.2|2021.1|2013.1|2019.1|2011.1|0
1770321620000|2026-02-05 20:00:20|2019.3|2011.3|2018.9|2010.9|2019.6|2011.6|2018.9|2010.9|2
1770321630000|2026-02-05 20:00:30|2018.8|2010.8|2018.8|2010.8|2018.9|2010.9|2018.8|2010.8|3
1770321640000|2026-02-05 20:00:40|2018.9|2010.9|2018.9|2010.9|2018.9|2010.9|2018.8|2010.8|2
1770321670000|2026-02-05 20:01:10|2018.8|2010.8|2018.4|2010.4|2018.8|2010.8|2018.3|2010.3|0
1770321680000|2026-02-05 20:01:20|2018.3|2010.3|2018.3|2010.3|2018.4|2010.4|2018.3|2010.3|0
1770321690000|2026-02-05 20:01:30|2018.4|2010.4|2019.7|2011.7|2019.7|2011.7|2018.4|2010.4|1
1770321700000|2026-02-05 20:01:40|2021|2013|2021.2|2013.2|2021.4|2013.4|2021|2013|2
1770321710000|2026-02-05 20:01:50|2021.3|2013.3|2021.3|2013.3|2021.3|2013.3|2021.3|2013.3|0
1770321720000|2026-02-05 20:02:00|2021.5|2013.5|2021.6|2013.6|2021.6|2013.6|2021.5|2013.5|0
1770321730000|2026-02-05 20:02:10|2022.3|2014.3|2022.1|2014.1|2022.3|2014.3|2022.1|2014.1|0
1770321740000|2026-02-05 20:02:20|2022.2|2014.2|2022.4|2014.4|2022.4|2014.4|2022.2|2014.2|0
1770321750000|2026-02-05 20:02:30|2022.3|2014.3|2021|2013|2022.3|2014.3|2021|2013|2
1770321760000|2026-02-05 20:02:40|2020.8|2012.8|2020.7|2012.7|2020.8|2012.8|2020.7|2012.7|0
1770321770000|2026-02-05 20:02:50|2021.1|2013.1|2020.8|2012.8|2021.1|2013.1|2020.8|2012.8|0
1770321780000|2026-02-05 20:03:00|2020.7|2012.7|2020.8|2012.8|2020.8|2012.8|2020.6|2012.6|2
1770321790000|2026-02-05 20:03:10|2020.7|2012.7|2020.7|2012.7|2020.7|2012.7|2020.7|2012.7|0
1770321810000|2026-02-05 20:03:30|2020.8|2012.8|2020.7|2012.7|2020.8|2012.8|2020.7|2012.7|1
1770321820000|2026-02-05 20:03:40|2020.2|2012.2|2020.2|2012.2|2020.2|2012.2|2020.2|2012.2|1
1770321840000|2026-02-05 20:04:00|2020.6|2012.6|2020.6|2012.6|2020.6|2012.6|2020.6|2012.6|0
1770321850000|2026-02-05 20:04:10|2020.7|2012.7|2020.7|2012.7|2020.7|2012.7|2020.7|2012.7|0
1770321860000|2026-02-05 20:04:20|2020.6|2012.6|2021.1|2013.1|2021.3|2013.3|2020.6|2012.6|2
1770321870000|2026-02-05 20:04:30|2020.9|2012.9|2021.1|2013.1|2021.1|2013.1|2020.9|2012.9|1
1770321880000|2026-02-05 20:04:40|2021|2013|2021.4|2013.4|2021.5|2013.5|2020.9|2012.9|1
1770321890000|2026-02-05 20:04:50|2021.3|2013.3|2021.2|2013.2|2021.5|2013.5|2020.9|2012.9|0
1770321930000|2026-02-05 20:05:30|2021.3|2013.3|2021.4|2013.4|2021.4|2013.4|2021.3|2013.3|2
1770321940000|2026-02-05 20:05:40|2021.5|2013.5|2020.5|2012.5|2021.5|2013.5|2019.5|2011.5|4
1770321950000|2026-02-05 20:05:50|2021.7|2013.7|2021.6|2013.6|2021.8|2013.8|2021.3|2013.3|1
1770321960000|2026-02-05 20:06:00|2021.7|2013.7|2023.6|2015.6|2023.6|2015.6|2021.3|2013.3|0
1770321970000|2026-02-05 20:06:10|2023.5|2015.5|2023.7|2015.7|2023.8|2015.8|2022.7|2014.7|0
1770321980000|2026-02-05 20:06:20|2023.8|2015.8|2025.1|2017.1|2025.2|2019.6|2021|2015.8|1
1770321990000|2026-02-05 20:06:30|2025.2|2017.2|2025.2|2017.2|2025.2|2020.4|2021.9|2016.9|0
1770322000000|2026-02-05 20:06:40|2026.3|2018.3|2026.2|2018.2|2026.3|2018.3|2026|2018|1
1770322020000|2026-02-05 20:07:00|2026|2018|2027.2|2019.2|2027.4|2021.9|2023.3|2018|2
1770322030000|2026-02-05 20:07:10|2023.9|2022.4|2025.2|2023.7|2028.2|2023.7|2023.9|2019.8|1
1770322040000|2026-02-05 20:07:20|2025.3|2023.8|2029.8|2021.8|2029.9|2023.8|2025.3|2021.2|1
1770322050000|2026-02-05 20:07:30|2029.7|2021.7|2029.8|2021.8|2029.9|2021.9|2029.7|2021.7|0
1770322060000|2026-02-05 20:07:40|2029.9|2021.9|2026.9|2025.4|2030|2025.5|2026.7|2021.9|0
1770322070000|2026-02-05 20:07:50|2027|2025.5|2030.5|2022.5|2031.5|2025.7|2027|2022.3|7
1770322080000|2026-02-05 20:08:00|2030.4|2022.4|2027.5|2026|2030.5|2026|2027.4|2022.4|3
1770322090000|2026-02-05 20:08:10|2032|2024|2029.5|2028|2032.6|2028.1|2029.1|2023.8|1
1770322100000|2026-02-05 20:08:20|2029.6|2028.1|2029.6|2028.1|2029.6|2028.1|2029.6|2028.1|0
1770322110000|2026-02-05 20:08:30|2029.5|2028|2029.5|2028|2029.6|2028.1|2029.5|2028|0
1770322120000|2026-02-05 20:08:40|2029.6|2028.1|2032.3|2024.3|2032.7|2028.3|2029.6|2024.3|2
1770322130000|2026-02-05 20:08:50|2032.4|2024.4|2029.4|2027.9|2032.5|2028|2029.3|2024.4|0
1770322140000|2026-02-05 20:09:00|2032.1|2024.1|2030.3|2028.8|2032.5|2028.8|2029.2|2024.1|1
1770322150000|2026-02-05 20:09:10|2030.1|2028.6|2034.3|2026.3|2034.3|2029.7|2030|2025.2|1
1770322160000|2026-02-05 20:09:20|2031|2029.5|2031.3|2029.8|2034.3|2029.8|2031|2026.3|0
1770322170000|2026-02-05 20:09:30|2034.1|2026.1|2031.2|2029.7|2034.1|2029.7|2031.2|2026.1|1
1770322180000|2026-02-05 20:09:40|2034.3|2026.3|2029.5|2028|2034.3|2029.8|2029.5|2024.9|0
1770322190000|2026-02-05 20:09:50|2029.4|2027.9|2029.5|2028|2032.5|2028|2029.4|2024.5|3
1770322200000|2026-02-05 20:10:00|2029.7|2028.2|2036.1|2028.1|2036.1|2028.2|2029.7|2025.3|1
1770322210000|2026-02-05 20:10:10|2035.7|2027.7|2035.9|2027.9|2036.1|2028.1|2035.7|2027.7|0
1770322220000|2026-02-05 20:10:20|2036|2028|2037|2029|2037|2029|2036|2028|0
1770322230000|2026-02-05 20:10:30|2037.2|2029.2|2038.3|2030.3|2038.3|2033|2034.5|2029|0
1770322240000|2026-02-05 20:10:40|2038.8|2030.8|2036.8|2028.8|2038.8|2030.8|2036.8|2028.8|1
1770322250000|2026-02-05 20:10:50|2036.7|2028.7|2038.4|2030.4|2038.4|2030.4|2036.7|2028.7|1
1770322260000|2026-02-05 20:11:00|2039.2|2031.2|2036.3|2034.8|2039.4|2034.9|2036.3|2031|2
1770322270000|2026-02-05 20:11:10|2036.4|2034.9|2038.8|2030.8|2039.1|2034.9|2036.3|2030.8|1
1770322280000|2026-02-05 20:11:20|2035.6|2034.1|2035.3|2033.8|2035.7|2034.2|2035.3|2033.8|2
1770322290000|2026-02-05 20:11:30|2037.4|2029.4|2036.9|2028.9|2037.4|2029.4|2036.9|2028.9|1
1770322300000|2026-02-05 20:11:40|2035.4|2027.4|2035.1|2027.1|2035.5|2027.5|2035.1|2027.1|2
1770322310000|2026-02-05 20:11:50|2035.3|2027.3|2035.3|2027.3|2035.4|2027.4|2033.6|2025.6|0
1770322320000|2026-02-05 20:12:00|2035|2027|2035|2027|2035.3|2030.6|2032|2026.9|1
1770322330000|2026-02-05 20:12:10|2034.8|2026.8|2033.4|2025.4|2034.8|2029.8|2031.3|2025.1|0
1770322340000|2026-02-05 20:12:20|2033.3|2025.3|2033.4|2025.4|2033.5|2025.5|2033.2|2025.2|0
1770322350000|2026-02-05 20:12:30|2033.5|2025.5|2030.5|2029|2033.5|2029|2030.4|2025.5|0
1770322360000|2026-02-05 20:12:40|2030.6|2029.1|2033.6|2025.6|2033.6|2029.2|2030.6|2024.3|0
1770322370000|2026-02-05 20:12:50|2033.2|2025.2|2032.6|2024.6|2033.2|2025.2|2031.7|2023.7|0
1770322380000|2026-02-05 20:13:00|2032.3|2024.3|2031.9|2023.9|2032.3|2024.3|2031.5|2023.5|2
1770322390000|2026-02-05 20:13:10|2031.5|2023.5|2031.9|2023.9|2032.1|2024.1|2031.3|2023.3|0
1770322400000|2026-02-05 20:13:20|2032.1|2024.1|2032.3|2024.3|2032.3|2024.3|2031.4|2023.4|0
1770322410000|2026-02-05 20:13:30|2031.4|2023.4|2032.5|2024.5|2032.5|2024.5|2031.4|2023.4|0
1770322420000|2026-02-05 20:13:40|2028.4|2026.9|2031.2|2023.2|2031.4|2026.9|2028.4|2022.9|3
1770322430000|2026-02-05 20:13:50|2030.9|2022.9|2032.5|2024.5|2032.5|2027.4|2028.9|2022.9|1
1770322440000|2026-02-05 20:14:00|2032|2024|2032.9|2024.9|2033.1|2028.8|2028.9|2024|1
1770322450000|2026-02-05 20:14:10|2033|2025|2032.8|2024.8|2033.1|2025.1|2032.7|2024.7|0
1770322470000|2026-02-05 20:14:30|2033|2025|2032.9|2024.9|2033.4|2025.4|2032.9|2024.9|1
1770322480000|2026-02-05 20:14:40|2033|2025|2032.7|2024.7|2033.4|2025.4|2032.7|2024.7|0
1770322490000|2026-02-05 20:14:50|2033.1|2025.1|2032.4|2024.4|2033.8|2025.8|2032.4|2024.4|1
1770322500000|2026-02-05 20:15:00|2032.7|2024.7|2031.2|2023.2|2032.8|2027.4|2028.9|2023.2|0
1770322510000|2026-02-05 20:15:10|2031.3|2023.3|2031.8|2023.8|2032.3|2024.3|2031.3|2023.3|0
1770322520000|2026-02-05 20:15:20|2028.1|2026.6|2030|2022|2030.5|2026.6|2028.1|2022|2
1770322530000|2026-02-05 20:15:30|2029.3|2021.3|2030.1|2022.1|2030.5|2025.5|2026.6|2021.3|0
1770322540000|2026-02-05 20:15:40|2029.9|2021.9|2026.3|2024.8|2030.2|2025.6|2026.2|2021.7|0
1770322550000|2026-02-05 20:15:50|2026.4|2024.9|2025.8|2024.3|2029.4|2024.9|2025.8|2020.8|0
1770322560000|2026-02-05 20:16:00|2029|2021|2030|2022|2030|2024.4|2025.8|2020.7|1
1770322570000|2026-02-05 20:16:10|2030.8|2022.8|2031.6|2023.6|2031.6|2023.6|2030.7|2022.7|4
1770322580000|2026-02-05 20:16:20|2031.8|2023.8|2031.7|2023.7|2031.8|2023.8|2031.7|2023.7|1
1770322590000|2026-02-05 20:16:30|2032.1|2024.1|2031.8|2023.8|2032.1|2024.1|2031.7|2023.7|0
1770322600000|2026-02-05 20:16:40|2032.1|2024.1|2031.8|2023.8|2032.1|2024.1|2031.8|2023.8|0
1770322610000|2026-02-05 20:16:50|2031.7|2023.7|2031.5|2023.5|2032.1|2024.1|2031.5|2023.5|0
1770322620000|2026-02-05 20:17:00|2031.6|2023.6|2031.2|2023.2|2031.7|2023.7|2030.9|2022.9|0
1770322630000|2026-02-05 20:17:10|2031|2023|2030.2|2022.2|2031|2026.2|2027.7|2021.7|1
1770322650000|2026-02-05 20:17:30|2029.9|2021.9|2030|2022|2030.2|2022.2|2029.9|2021.9|0
1770322660000|2026-02-05 20:17:40|2030.4|2022.4|2030.7|2022.7|2030.7|2022.7|2030.4|2022.4|0
1770322670000|2026-02-05 20:17:50|2030.5|2022.5|2029.8|2021.8|2030.5|2024.8|2026.3|2021.8|0
1770322680000|2026-02-05 20:18:00|2028.1|2020.1|2028.8|2020.8|2028.8|2020.8|2028.1|2020.1|1
1770322690000|2026-02-05 20:18:10|2029|2021|2029|2021|2029|2021|2029|2021|0
1770322700000|2026-02-05 20:18:20|2028.7|2020.7|2028.6|2020.6|2028.8|2020.8|2028.3|2020.3|0
1770322710000|2026-02-05 20:18:30|2027.7|2019.7|2027.7|2019.7|2027.7|2019.7|2027.7|2019.7|2
1770322720000|2026-02-05 20:18:40|2027.6|2019.6|2027.9|2019.9|2027.9|2019.9|2027.6|2019.6|0
1770322730000|2026-02-05 20:18:50|2027.7|2019.7|2026.3|2018.3|2027.7|2019.7|2026.3|2018.3|0
1770322740000|2026-02-05 20:19:00|2026.2|2018.2|2025.1|2017.1|2026.2|2018.2|2024.9|2016.9|2
1770322750000|2026-02-05 20:19:10|2025.2|2017.2|2025.5|2017.5|2025.5|2017.5|2025.2|2017.2|0
1770322760000|2026-02-05 20:19:20|2025.4|2017.4|2023.3|2015.3|2025.5|2017.5|2023.2|2015.2|1
1770322770000|2026-02-05 20:19:30|2023.2|2015.2|2021.5|2013.5|2023.2|2015.2|2021.5|2013.5|2
1770322780000|2026-02-05 20:19:40|2021.7|2013.7|2022.1|2014.1|2022.3|2014.3|2021.7|2013.7|0
1770322790000|2026-02-05 20:19:50|2022.2|2014.2|2022.1|2014.1|2022.2|2014.2|2022.1|2014.1|0
1770322800000|2026-02-05 20:20:00|2021.4|2013.4|2021.1|2013.1|2021.9|2015.6|2017.1|2012.9|1
1770322810000|2026-02-05 20:20:10|2021.2|2013.2|2021.8|2013.8|2022|2014|2021.2|2013.2|0
1770322820000|2026-02-05 20:20:20|2021.6|2013.6|2021.5|2013.5|2021.6|2013.6|2021.3|2013.3|0
1770322840000|2026-02-05 20:20:40|2021.6|2013.6|2021.5|2013.5|2021.7|2013.7|2021.5|2013.5|0
1770322850000|2026-02-05 20:20:50|2021.1|2013.1|2022.2|2014.2|2022.2|2014.2|2021.1|2013.1|1
1770322860000|2026-02-05 20:21:00|2022.5|2014.5|2022.2|2014.2|2022.7|2014.7|2021.9|2013.9|0
1770322870000|2026-02-05 20:21:10|2022.4|2014.4|2021.7|2013.7|2022.5|2014.5|2021.7|2013.7|0
1770322880000|2026-02-05 20:21:20|2021.4|2013.4|2020.7|2012.7|2021.7|2013.7|2020.5|2012.5|0
1770322890000|2026-02-05 20:21:30|2020.6|2012.6|2020.6|2012.6|2020.6|2012.6|2020.6|2012.6|0
1770322900000|2026-02-05 20:21:40|2020.4|2012.4|2020.6|2012.6|2020.7|2012.7|2020.4|2012.4|0
1770322910000|2026-02-05 20:21:50|2020.7|2012.7|2020.9|2012.9|2020.9|2012.9|2020.7|2012.7|0
1770322920000|2026-02-05 20:22:00|2020.8|2012.8|2021.8|2013.8|2021.8|2013.8|2020.7|2012.7|0
1770322930000|2026-02-05 20:22:10|2022|2014|2021.8|2013.8|2022|2014|2021.7|2013.7|0
1770322940000|2026-02-05 20:22:20|2022|2014|2021.7|2013.7|2022|2014|2021.7|2013.7|0
1770322950000|2026-02-05 20:22:30|2021.3|2013.3|2020.8|2012.8|2021.3|2013.3|2020.5|2012.5|0
1770322960000|2026-02-05 20:22:40|2020.9|2012.9|2021|2013|2021|2013|2020.7|2012.7|0
1770322970000|2026-02-05 20:22:50|2020.8|2012.8|2020.7|2012.7|2020.8|2012.8|2020.5|2012.5|0
1770322980000|2026-02-05 20:23:00|2020.5|2012.5|2019.8|2011.8|2021.6|2016.8|2018.3|2011.8|1
1770322990000|2026-02-05 20:23:10|2019.7|2011.7|2018.4|2010.4|2019.7|2011.7|2018.3|2010.3|4
1770323000000|2026-02-05 20:23:20|2018.3|2010.3|2018.3|2010.3|2018.4|2010.4|2018.3|2010.3|0
1770323010000|2026-02-05 20:23:30|2018.2|2010.2|2016.1|2008.1|2018.2|2010.2|2015.8|2007.8|3
1770323020000|2026-02-05 20:23:40|2016.4|2008.4|2016.6|2008.6|2016.6|2008.6|2015.8|2007.8|3
1770323030000|2026-02-05 20:23:50|2013.5|2012|2016.6|2008.6|2016.6|2012|2013.5|2008.6|0
1770323040000|2026-02-05 20:24:00|2016.9|2008.9|2016.4|2008.4|2016.9|2008.9|2016.3|2008.3|1
1770323050000|2026-02-05 20:24:10|2016.3|2008.3|2017.4|2009.4|2017.6|2009.6|2015.6|2007.6|5
1770323060000|2026-02-05 20:24:20|2017.3|2009.3|2017.1|2009.1|2017.3|2009.3|2016.8|2008.8|0
1770323070000|2026-02-05 20:24:30|2017.2|2009.2|2018.9|2010.9|2019.1|2011.1|2017.1|2009.1|2
1770323080000|2026-02-05 20:24:40|2019|2011|2020.5|2012.5|2020.5|2012.5|2018.9|2010.9|2
1770323090000|2026-02-05 20:24:50|2020.2|2012.2|2020.3|2012.3|2021.5|2013.5|2020.2|2012.2|0
1770323100000|2026-02-05 20:25:00|2020.5|2012.5|2020.3|2012.3|2020.6|2012.6|2020.3|2012.3|0
1770323110000|2026-02-05 20:25:10|2020.4|2012.4|2021.1|2013.1|2021.1|2016.5|2017.8|2012.4|4
1770323120000|2026-02-05 20:25:20|2017.9|2016.4|2017.9|2016.4|2021.1|2016.4|2017.9|2013.1|0
1770323130000|2026-02-05 20:25:30|2018|2016.5|2018.7|2010.7|2021.1|2016.5|2015.8|2010.7|2
1770323140000|2026-02-05 20:25:40|2018.9|2010.9|2019|2011|2019|2011|2018.9|2010.9|0
1770323150000|2026-02-05 20:25:50|2019.1|2011.1|2019.1|2011.1|2019.1|2011.1|2019.1|2011.1|0
1770323160000|2026-02-05 20:26:00|2019|2011|2017.5|2009.5|2019.1|2011.1|2017.4|2009.4|5
1770323170000|2026-02-05 20:26:10|2017.4|2009.4|2016.6|2008.6|2017.4|2009.4|2016.6|2008.6|0
1770323180000|2026-02-05 20:26:20|2016.8|2008.8|2018.7|2010.7|2018.7|2010.7|2016.8|2008.8|1
1770323210000|2026-02-05 20:26:50|2018.6|2010.6|2019|2011|2019.1|2011.1|2018.6|2010.6|0
1770323220000|2026-02-05 20:27:00|2019.1|2011.1|2019|2011|2019.1|2011.1|2018.9|2010.9|0
1770323230000|2026-02-05 20:27:10|2018.9|2010.9|2019.1|2011.1|2019.1|2011.1|2018.9|2010.9|0
1770323240000|2026-02-05 20:27:20|2019|2011|2019.2|2011.2|2019.2|2011.2|2019|2011|1
1770323250000|2026-02-05 20:27:30|2016.1|2014.6|2016.1|2014.6|2019.2|2014.6|2016|2011.2|1
1770323260000|2026-02-05 20:27:40|2016.3|2014.8|2022.4|2014.4|2022.4|2014.8|2016.3|2013|1
1770323270000|2026-02-05 20:27:50|2022.2|2014.2|2022.5|2014.5|2022.5|2014.5|2022.1|2014.1|0
1770323280000|2026-02-05 20:28:00|2022.3|2014.3|2023.5|2015.5|2023.7|2015.7|2022.2|2014.2|0
1770323290000|2026-02-05 20:28:10|2023.6|2015.6|2022|2014|2023.7|2015.7|2021.7|2013.7|2
1770323300000|2026-02-05 20:28:20|2018.7|2017.2|2023.6|2015.6|2023.8|2019.1|2018.7|2013.8|1
1770323310000|2026-02-05 20:28:30|2023.8|2015.8|2021|2013|2023.8|2019.1|2020.6|2012.7|2
1770323320000|2026-02-05 20:28:40|2021.1|2013.1|2021.1|2013.1|2021.1|2013.1|2020.9|2012.9|0
1770323330000|2026-02-05 20:28:50|2020.8|2012.8|2021.4|2013.4|2021.4|2013.4|2020.8|2012.8|0
1770323340000|2026-02-05 20:29:00|2020.9|2012.9|2020.9|2012.9|2020.9|2012.9|2020.9|2012.9|0
1770323350000|2026-02-05 20:29:10|2021.4|2013.4|2020.9|2012.9|2021.4|2013.4|2020.9|2012.9|0
1770323360000|2026-02-05 20:29:20|2020.8|2012.8|2020.1|2012.1|2020.8|2012.8|2020.1|2012.1|0
1770323370000|2026-02-05 20:29:30|2020.2|2012.2|2020.4|2012.4|2021|2013|2020.2|2012.2|0
1770323380000|2026-02-05 20:29:40|2020.3|2012.3|2020.3|2012.3|2020.3|2012.3|2020.3|2012.3|0
1770323390000|2026-02-05 20:29:50|2019.6|2011.6|2019.6|2011.6|2019.6|2011.6|2019.3|2011.3|2
1770323400000|2026-02-05 20:30:00|2019.8|2011.8|2021.2|2013.2|2021.6|2015.1|2016.5|2011.5|3
1770323410000|2026-02-05 20:30:10|2021.1|2013.1|2020.5|2012.5|2021.1|2013.1|2020.5|2012.5|0
1770323430000|2026-02-05 20:30:30|2017.3|2015.8|2023|2015|2023|2015.8|2017.3|2014.3|1
1770323440000|2026-02-05 20:30:40|2022.2|2014.2|2023|2015|2023.3|2015.3|2022.2|2014.2|0
1770323450000|2026-02-05 20:30:50|2018.7|2017.2|2021.2|2013.2|2021.3|2017.2|2018.1|2013.2|1
1770323460000|2026-02-05 20:31:00|2018.1|2016.6|2023.2|2015.2|2023.4|2016.7|2018.1|2013.2|1
1770323470000|2026-02-05 20:31:10|2023.1|2015.1|2022.3|2014.3|2023.1|2015.1|2021.5|2013.5|1
1770323480000|2026-02-05 20:31:20|2021.7|2013.7|2021.9|2013.9|2022|2016.9|2018.4|2013.7|0
1770323490000|2026-02-05 20:31:30|2018.5|2017|2021.1|2013.1|2021.9|2017|2018.5|2013.1|1
1770323500000|2026-02-05 20:31:40|2021.2|2013.2|2020.6|2012.6|2021.2|2013.2|2020.6|2012.6|0
1770323510000|2026-02-05 20:31:50|2019.2|2011.2|2018.9|2010.9|2019.3|2011.3|2018.9|2010.9|1
1770323520000|2026-02-05 20:32:00|2018.7|2010.7|2017.1|2009.1|2018.9|2013.6|2015.1|2008.4|1
1770323530000|2026-02-05 20:32:10|2017.2|2009.2|2016.8|2008.8|2017.6|2009.6|2016.8|2008.8|1
1770323540000|2026-02-05 20:32:20|2016.6|2008.6|2017.7|2009.7|2018|2010|2016.6|2008.6|0
1770323550000|2026-02-05 20:32:30|2017.8|2009.8|2017.8|2009.8|2018|2010|2017.6|2009.6|0
1770323560000|2026-02-05 20:32:40|2013.5|2012|2015|2007|2016.8|2012|2013.5|2007|4
1770323570000|2026-02-05 20:32:50|2014.9|2006.9|2014.9|2006.9|2015.1|2007.1|2014.9|2006.9|1
1770323580000|2026-02-05 20:33:00|2015|2007|2012.4|2004.4|2015.1|2007.1|2012.4|2004.4|4
1770323590000|2026-02-05 20:33:10|2012.5|2004.5|2012.5|2004.5|2012.5|2004.5|2012.5|2004.5|0
1770323600000|2026-02-05 20:33:20|2012|2004|2013.2|2005.2|2013.3|2005.3|2012|2004|1
1770323610000|2026-02-05 20:33:30|2013.1|2005.1|2013.1|2005.1|2013.3|2005.3|2013|2005|0
1770323620000|2026-02-05 20:33:40|2009.6|2008.1|2011.9|2003.9|2012.2|2008.1|2009.6|2003.7|1
1770323630000|2026-02-05 20:33:50|2011.8|2003.8|2011.6|2003.6|2012.1|2004.1|2011.6|2003.6|0
1770323640000|2026-02-05 20:34:00|2011.7|2003.7|2011.9|2003.9|2012.6|2008|2008.7|2003.6|4
1770323650000|2026-02-05 20:34:10|2012|2004|2013.5|2005.5|2014.2|2007.4|2008.9|2004|2
1770323660000|2026-02-05 20:34:20|2013.4|2005.4|2013.4|2005.4|2014.1|2008.6|2010.1|2005.4|2
1770323670000|2026-02-05 20:34:30|2013.3|2005.3|2013.5|2005.5|2013.9|2005.9|2013.2|2005.2|0
1770323680000|2026-02-05 20:34:40|2014.4|2006.4|2012.8|2004.8|2014.4|2006.4|2012.3|2004.3|2
1770323690000|2026-02-05 20:34:50|2013|2005|2011.9|2003.9|2013.3|2005.3|2011.8|2003.8|0
1770323700000|2026-02-05 20:35:00|2011.8|2003.8|2013.1|2005.1|2013.8|2005.8|2011.6|2003.6|2
1770323710000|2026-02-05 20:35:10|2013|2005|2009.5|2008|2013|2008|2009.5|2004.8|0
1770323720000|2026-02-05 20:35:20|2011.5|2003.5|2011.4|2003.4|2011.9|2003.9|2011.2|2003.2|1
1770323730000|2026-02-05 20:35:30|2012.3|2004.3|2012.4|2004.4|2012.7|2008|2009.4|2004|0
1770323740000|2026-02-05 20:35:40|2012.3|2004.3|2012.4|2004.4|2012.4|2004.4|2012.1|2004.1|1
1770323750000|2026-02-05 20:35:50|2012.3|2004.3|2012.3|2004.3|2012.5|2007.3|2008.8|2004.1|2
1770323760000|2026-02-05 20:36:00|2012.2|2004.2|2012.4|2004.4|2012.5|2007.5|2008.9|2004.2|0
1770323770000|2026-02-05 20:36:10|2012.5|2004.5|2012.6|2004.6|2012.6|2004.6|2012.5|2004.5|0
1770323790000|2026-02-05 20:36:30|2012.4|2004.4|2008.8|2007.3|2012.6|2007.3|2008.8|2004.1|1
1770323800000|2026-02-05 20:36:40|2012.1|2004.1|2012.5|2004.5|2012.7|2007.9|2009.4|2004.1|1
1770323810000|2026-02-05 20:36:50|2012.6|2004.6|2012.4|2004.4|2012.6|2004.6|2012.3|2004.3|0
1770323820000|2026-02-05 20:37:00|2008.6|2007.1|2007.8|2006.3|2008.6|2007.1|2007.8|2006.3|1
1770323830000|2026-02-05 20:37:10|2010.5|2002.5|2006.5|2005|2010.5|2005|2006.5|2002.4|2
1770323840000|2026-02-05 20:37:20|2008.5|2000.5|2007.9|1999.9|2008.5|2000.5|2007.9|1999.9|3
1770323850000|2026-02-05 20:37:30|2008|2000|2004.4|2002.9|2008.3|2002.9|2004.4|2000|0
1770323860000|2026-02-05 20:37:40|2008.1|2000.1|2008.1|2000.1|2008.1|2000.1|2008.1|2000.1|5
1770323870000|2026-02-05 20:37:50|2008|2000|2004.6|2003.1|2008|2003.3|2004.6|2000|0
1770323880000|2026-02-05 20:38:00|2006.2|1998.2|2006.4|1998.4|2006.7|1998.7|2006.2|1998.2|4
1770323910000|2026-02-05 20:38:30|2004.4|2002.9|2006.7|1998.7|2007|2002.9|2004.4|1998.7|3
1770323920000|2026-02-05 20:38:40|2003.2|2001.7|2005.4|1997.4|2006.7|2001.7|2003.2|1997.4|2
1770323930000|2026-02-05 20:38:50|2005.2|1997.2|2004.6|1996.6|2005.4|1997.4|2003.4|1995.4|5
1770323940000|2026-02-05 20:39:00|2004.5|1996.5|2004.3|1996.3|2004.6|1999.5|2000.8|1996.3|1
1770323950000|2026-02-05 20:39:10|2004.4|1996.4|2001.4|1999.9|2004.6|1999.9|2001|1996.4|5
1770323960000|2026-02-05 20:39:20|2001.3|1999.8|2004.2|1996.2|2004.4|1999.8|2000.4|1995.8|4
1770323970000|2026-02-05 20:39:30|2004.3|1996.3|2003.3|1995.3|2004.6|2000|2000.3|1995.3|0
1770323980000|2026-02-05 20:39:40|2000.2|1998.7|2003.2|1995.2|2003.3|1998.8|2000.2|1995.2|2
1770323990000|2026-02-05 20:39:50|2003.3|1995.3|2003.4|1995.4|2003.4|1995.4|2003.3|1995.3|1
1770324000000|2026-02-05 20:40:00|2003.5|1995.5|2000.9|1999.4|2003.5|1999.9|2000.9|1995.5|3
1770324010000|2026-02-05 20:40:10|2003.6|1995.6|2003.2|1995.2|2004.1|1998.7|2000.2|1994.1|5
1770324020000|2026-02-05 20:40:20|2003.4|1995.4|2003.1|1995.1|2003.4|1995.4|2002.5|1994.5|1
1770324030000|2026-02-05 20:40:30|2003.3|1995.3|2005.5|1997.5|2005.5|2000|2000.8|1995.1|4
1770324040000|2026-02-05 20:40:40|2005.6|1997.6|2007.8|1999.8|2008.1|2000.1|2005.6|1997.6|4
1770324050000|2026-02-05 20:40:50|2004.5|2003|2004.7|2003.2|2007.8|2003.2|2004.5|1999.8|0
1770324060000|2026-02-05 20:41:00|2004.6|2003.1|2008.3|2000.3|2008.3|2003.3|2004.6|2000.3|0
1770324070000|2026-02-05 20:41:10|2004.8|2003.3|2007.1|1999.1|2007.1|2003.3|2004.8|1999|2
1770324080000|2026-02-05 20:41:20|2007.3|1999.3|2004.7|2003.2|2007.3|2003.2|2004.1|1999.3|1
1770324090000|2026-02-05 20:41:30|2005.3|2003.8|2005.2|2003.7|2005.3|2003.8|2005.2|2003.7|1
1770324100000|2026-02-05 20:41:40|2005.3|2003.8|2011.6|2003.6|2011.6|2006.9|2005.3|2003.2|9
1770324110000|2026-02-05 20:41:50|2008.3|2006.8|2011|2003|2011|2006.8|2008.3|2002.4|2
1770324120000|2026-02-05 20:42:00|2010.5|2002.5|2008.1|2000.1|2010.6|2004.1|2005.5|2000.1|3
1770324130000|2026-02-05 20:42:10|2008|2000|2008.3|2000.3|2008.3|2000.3|2007.9|1999.9|0
1770324140000|2026-02-05 20:42:20|2008.6|2000.6|2006.4|1998.4|2008.9|2003.6|2005.1|1998.4|4
1770324150000|2026-02-05 20:42:30|2006.5|1998.5|2006.5|1998.5|2006.6|1998.6|2006.5|1998.5|0
1770324160000|2026-02-05 20:42:40|2006.7|1998.7|2006.8|1998.8|2006.8|1998.8|2006.6|1998.6|0
1770324170000|2026-02-05 20:42:50|2006.9|1998.9|2007.7|1999.7|2007.7|1999.7|2006.9|1998.9|2
1770324180000|2026-02-05 20:43:00|2007.6|1999.6|2007.6|1999.6|2007.7|2002.7|2004.2|1999.6|0
1770324200000|2026-02-05 20:43:20|2006.7|1998.7|2006.5|1998.5|2006.9|1998.9|2006.4|1998.4|2
1770324210000|2026-02-05 20:43:30|2006.7|1998.7|2006.8|1998.8|2006.8|1998.8|2006.4|1998.4|0
1770324220000|2026-02-05 20:43:40|2006.9|1998.9|2006.7|1998.7|2006.9|1998.9|2006.4|1998.4|2
1770324230000|2026-02-05 20:43:50|2006.8|1998.8|2006.8|1998.8|2006.8|1998.8|2006.8|1998.8|0
1770324240000|2026-02-05 20:44:00|2003.8|2002.3|2001.6|2000.1|2007.5|2002.3|2001.5|1999.1|8
1770324250000|2026-02-05 20:44:10|2005.9|1997.9|2005.9|1997.9|2005.9|1997.9|2005.7|1997.7|1
1770324260000|2026-02-05 20:44:20|2005.7|1997.7|2005.9|1997.9|2006|1998|2005.7|1997.7|0
1770324270000|2026-02-05 20:44:30|2006|1998|2005.7|1997.7|2006|1998|2005.7|1997.7|0
1770324280000|2026-02-05 20:44:40|2005.9|1997.9|2005|1997|2005.9|2000.6|2002.1|1997|1
1770324290000|2026-02-05 20:44:50|2004.5|1996.5|2007.2|1999.2|2007.8|1999.8|2004.5|1996.5|4
1770324300000|2026-02-05 20:45:00|2007.1|1999.1|2009.4|2001.4|2009.6|2001.6|2006.9|1998.9|0
1770324310000|2026-02-05 20:45:10|2009.2|2001.2|2009.1|2001.1|2009.2|2001.2|2009.1|2001.1|0
1770324320000|2026-02-05 20:45:20|2006.6|2005.1|2010.4|2002.4|2010.4|2005.1|2006.6|2002.4|1
1770324330000|2026-02-05 20:45:30|2010.2|2002.2|2009.6|2001.6|2010.2|2004.6|2006.1|2001.5|1
1770324340000|2026-02-05 20:45:40|2009.5|2001.5|2010.1|2002.1|2010.3|2002.3|2009.5|2001.5|1
1770324350000|2026-02-05 20:45:50|2009.9|2001.9|2011.4|2003.4|2011.6|2003.6|2009.8|2001.8|0
1770324360000|2026-02-05 20:46:00|2011.2|2003.2|2010.2|2002.2|2011.3|2003.3|2010.2|2002.2|1
1770324370000|2026-02-05 20:46:10|2006.9|2005.4|2008.6|2000.6|2010.2|2005.4|2006.7|2000.4|2
1770324380000|2026-02-05 20:46:20|2008.4|2000.4|2007.2|1999.2|2009|2001|2007|1999|0
1770324390000|2026-02-05 20:46:30|2007.3|1999.3|2007.5|1999.5|2007.7|1999.7|2007.2|1999.2|0
1770324400000|2026-02-05 20:46:40|2007.4|1999.4|2007.3|1999.3|2007.4|1999.4|2007.1|1999.1|0
1770324410000|2026-02-05 20:46:50|2003.5|2002|2004.4|1996.4|2006.4|2002|2003.5|1996.4|2
1770324420000|2026-02-05 20:47:00|2004.6|1996.6|2005.8|1997.8|2005.8|1997.8|2004.6|1996.6|1
1770324430000|2026-02-05 20:47:10|2005.5|1997.5|2005.1|1997.1|2005.5|1997.5|2004.8|1996.8|5
1770324440000|2026-02-05 20:47:20|2005|1997|2003.1|1995.1|2005|1999.2|2000.7|1995.1|1
1770324450000|2026-02-05 20:47:30|2003|1995|2000.1|1992.1|2003.1|1995.1|2000.1|1992.1|12
1770324460000|2026-02-05 20:47:40|1998.6|1990.6|2000.8|1992.8|2000.8|1992.8|1998.6|1990.6|11
1770324470000|2026-02-05 20:47:50|2001|1993|2002.2|1994.2|2002.3|1994.3|2001|1993|3
1770324480000|2026-02-05 20:48:00|2002.3|1994.3|2002.3|1994.3|2002.3|1994.3|2002.2|1994.2|0
1770324490000|2026-02-05 20:48:10|2002.2|1994.2|1998.5|1990.5|2002.2|1994.2|1998.5|1990.5|3
1770324500000|2026-02-05 20:48:20|1999.8|1991.8|1999.8|1991.8|1999.8|1991.8|1999.8|1991.8|2
1770324510000|2026-02-05 20:48:30|1999.7|1991.7|1999|1991|1999.7|1991.7|1999|1991|1
1770324520000|2026-02-05 20:48:40|||||||||1
1770324530000|2026-02-05 20:48:50|1999.1|1991.1|1999.1|1991.1|1999.1|1991.1|1999|1991|0
1770324540000|2026-02-05 20:49:00|1999|1991|1998.5|1990.5|1999|1991|1998.5|1990.5|1
1770324550000|2026-02-05 20:49:10|1996.4|1988.4|1997.7|1989.7|1997.7|1989.7|1995.7|1987.7|12
1770324560000|2026-02-05 20:49:20|1997.6|1989.6|1994|1986|1997.6|1989.6|1993.7|1985.7|3
1770324570000|2026-02-05 20:49:30|1993.8|1985.8|1994.1|1986.1|1994.2|1986.2|1993.5|1985.5|4
1770324580000|2026-02-05 20:49:40|1994.5|1986.5|1995.1|1987.1|1995.4|1989.1|1990.6|1985.8|2
1770324590000|2026-02-05 20:49:50|1994.7|1986.7|1992.4|1984.4|1994.7|1989.7|1991.1|1984.4|5
1770324600000|2026-02-05 20:50:00|1992.5|1984.5|1991.9|1990.4|1995.9|1990.5|1991.9|1984.5|7
1770324610000|2026-02-05 20:50:10|1992|1990.5|1991.9|1990.4|1992|1990.5|1991.9|1990.4|0
1770324620000|2026-02-05 20:50:20|1992|1990.5|1996.1|1988.1|1996.2|1990.5|1991.9|1987.5|4
1770324630000|2026-02-05 20:50:30|1992.6|1991.1|1990.6|1989.1|1994.9|1991.1|1990.6|1986.5|2
1770324640000|2026-02-05 20:50:40|1994.7|1986.7|1993.2|1985.2|1994.9|1986.9|1993.2|1985.2|1
1770324650000|2026-02-05 20:50:50|1993.4|1985.4|1987.2|1985.7|1993.4|1986.6|1987.2|1982.9|39
1770324660000|2026-02-05 20:51:00|1987.6|1986.1|1989.8|1981.8|1991.5|1986.1|1986.4|1981.8|6
1770324670000|2026-02-05 20:51:10|1986.4|1984.9|1986.7|1985.2|1986.7|1985.2|1986.4|1984.9|2
1770324680000|2026-02-05 20:51:20|1990.4|1982.4|1990.6|1982.6|1990.7|1985.1|1986.6|1981.9|4
1770324690000|2026-02-05 20:51:30|1990.5|1982.5|1988|1986.5|1991.1|1986.5|1987.9|1982.5|0
1770324700000|2026-02-05 20:51:40|1988.1|1986.6|1988.1|1986.6|1988.1|1986.6|1988.1|1986.6|0
1770324710000|2026-02-05 20:51:50|1992.2|1984.2|1991|1983|1992.2|1986.8|1988.1|1982.6|3
1770324720000|2026-02-05 20:52:00|1990.8|1982.8|1987.5|1986|1990.8|1986.1|1987.5|1982.8|0
1770324730000|2026-02-05 20:52:10|1987.6|1986.1|1986.9|1985.4|1990.7|1986.2|1986.9|1982.4|0
1770324740000|2026-02-05 20:52:20|1987.4|1985.9|1987.4|1985.9|1991|1985.9|1987.4|1982.4|1
1770324750000|2026-02-05 20:52:30|1990.7|1982.7|1985.6|1984.1|1991.2|1986.1|1985.6|1982.7|2
1770324760000|2026-02-05 20:52:40|1985.4|1983.9|1988|1980|1989.3|1984.2|1985.2|1980|5
1770324770000|2026-02-05 20:52:50|1988.3|1980.3|1988.1|1980.1|1988.5|1982.7|1984.2|1980|5
1770324780000|2026-02-05 20:53:00|1984.6|1983.1|1988.1|1980.1|1988.4|1983.1|1984.5|1980.1|0
1770324790000|2026-02-05 20:53:10|1988.4|1980.4|1988.4|1980.4|1988.8|1980.8|1988.1|1980.1|0
1770324800000|2026-02-05 20:53:20|1988.9|1980.9|1988.7|1980.7|1989|1981|1988.5|1980.5|4
1770324810000|2026-02-05 20:53:30|1988.8|1980.8|1986.2|1984.7|1989.6|1984.7|1986.2|1980.8|1
1770324820000|2026-02-05 20:53:40|1989.5|1981.5|1989.6|1981.6|1989.6|1981.6|1989.5|1981.5|0
1770324830000|2026-02-05 20:53:50|1986|1984.5|1986.1|1984.6|1989.7|1984.7|1986|1981.7|4
1770324840000|2026-02-05 20:54:00|1989.6|1981.6|1986.1|1984.6|1989.7|1984.7|1986|1980.2|2
1770324850000|2026-02-05 20:54:10|1988.1|1980.1|1988.3|1980.3|1988.7|1980.7|1987.9|1979.9|2
1770324860000|2026-02-05 20:54:20|1988|1980|1988|1980|1988.3|1980.3|1988|1980|0
1770324870000|2026-02-05 20:54:30|1988.1|1980.1|1988.1|1980.1|1989.1|1981.1|1988|1980|5
1770324880000|2026-02-05 20:54:40|1987.5|1979.5|1987.4|1979.4|1987.7|1979.7|1987.4|1979.4|4
1770324890000|2026-02-05 20:54:50|1987.3|1979.3|1987.4|1979.4|1987.4|1979.4|1987.3|1979.3|0
1770324900000|2026-02-05 20:55:00|1987.3|1979.3|1988.1|1980.1|1988.2|1982|1983.5|1979|8
1770324910000|2026-02-05 20:55:10|1988.2|1980.2|1988.1|1980.1|1988.2|1980.2|1988.1|1980.1|0
1770324920000|2026-02-05 20:55:20|1988.2|1980.2|1989.1|1981.1|1989.1|1981.1|1988.2|1980.2|1
1770324930000|2026-02-05 20:55:30|1990.4|1982.4|1990.5|1982.5|1990.6|1982.6|1990.4|1982.4|3
1770324940000|2026-02-05 20:55:40|1990.3|1982.3|1989.9|1981.9|1990.3|1982.3|1989.5|1981.5|10
1770324950000|2026-02-05 20:55:50|1990.1|1982.1|1990|1982|1990.1|1982.1|1989.9|1981.9|0
1770324960000|2026-02-05 20:56:00|1989.9|1981.9|1989.9|1981.9|1989.9|1981.9|1989.9|1981.9|1
1770324970000|2026-02-05 20:56:10|1989.8|1981.8|1989.1|1981.1|1989.8|1981.8|1989.1|1981.1|0
1770324980000|2026-02-05 20:56:20|1989|1981|1987.7|1979.7|1989|1984.1|1985.6|1979.6|1
1770324990000|2026-02-05 20:56:30|1987.6|1979.6|1987.8|1979.8|1987.9|1979.9|1987.5|1979.5|0
1770325000000|2026-02-05 20:56:40|1987.7|1979.7|1988.5|1980.5|1988.5|1983.9|1985.4|1979.7|2
1770325010000|2026-02-05 20:56:50|1988.4|1980.4|1990.1|1982.1|1990.1|1982.1|1988.4|1980.4|1
1770325020000|2026-02-05 20:57:00|1990.2|1982.2|1990.7|1982.7|1991.1|1983.1|1990.2|1982.2|0
1770325030000|2026-02-05 20:57:10|1990.8|1982.8|1992.7|1984.7|1992.8|1986.4|1987.9|1982.8|0
1770325040000|2026-02-05 20:57:20|1989.2|1987.7|1990.3|1988.8|1993.6|1989|1989.2|1984.7|2
1770325050000|2026-02-05 20:57:30|1990.4|1988.9|1996.1|1988.1|1996.1|1988.9|1990.4|1987.1|4
1770325060000|2026-02-05 20:57:40|1996|1988|1995.9|1987.9|1996.2|1988.2|1995.9|1987.9|0
1770325070000|2026-02-05 20:57:50|1996|1988|1998.6|1990.6|1998.6|1990.6|1996|1988|9
1770325080000|2026-02-05 20:58:00|1998.9|1990.9|1999.5|1991.5|1999.5|1991.5|1998.4|1990.4|8
1770325090000|2026-02-05 20:58:10|1999.2|1991.2|1998.7|1990.7|1999.2|1991.2|1998.6|1990.6|0
1770325100000|2026-02-05 20:58:20|1998.9|1990.9|1997.5|1989.5|1999.1|1991.1|1997.3|1989.3|1
1770325110000|2026-02-05 20:58:30|1997.6|1989.6|1998.1|1990.1|1998.2|1990.2|1997.4|1989.4|1
1770325120000|2026-02-05 20:58:40|1997.9|1989.9|1995.6|1994.1|1999.4|1994.1|1995.6|1989.9|0
1770325130000|2026-02-05 20:58:50|1995.7|1994.2|1995.6|1994.1|1998.8|1994.2|1995.5|1990.8|1
1770325140000|2026-02-05 20:59:00|1999.5|1991.5|1997.1|1989.1|1999.5|1994.1|1995.5|1989.1|6
1770325150000|2026-02-05 20:59:10|1997.3|1989.3|1997.7|1989.7|1997.7|1989.7|1997.3|1989.3|1
1770325160000|2026-02-05 20:59:20|1998.4|1990.4|1999.1|1991.1|1999.4|1991.4|1998|1990|5
1770325170000|2026-02-05 20:59:30|1998.9|1990.9|1999|1991|1999.3|1991.3|1998.9|1990.9|0
1770325180000|2026-02-05 20:59:40|1998.9|1990.9|1996.6|1995.1|2000.1|1995.1|1996.4|1990.7|2
1770325190000|2026-02-05 20:59:50|1996.5|1995|1997.5|1989.5|1999|1995|1995.5|1989|5
1770325200000|2026-02-05 21:00:00|1996.9|1988.9|1998.7|1990.7|2000|1992|1996.9|1988.9|2
1770325210000|2026-02-05 21:00:10|1997.7|1989.7|1996.9|1988.9|1997.8|1989.8|1996.9|1988.9|0
1770325220000|2026-02-05 21:00:20|1997.1|1989.1|1997|1989|1997.3|1989.3|1996.9|1988.9|0
1770325240000|2026-02-05 21:00:40|1997.2|1989.2|1997.1|1989.1|1997.4|1989.4|1997|1989|0
1770325250000|2026-02-05 21:00:50|1997|1989|1997|1989|1997|1989|1997|1989|0
1770325260000|2026-02-05 21:01:00|1996.9|1988.9|1995.8|1987.8|1997|1989|1995.1|1987.1|3
1770325270000|2026-02-05 21:01:10|1996.1|1988.1|1995.9|1987.9|1996.1|1988.1|1995.7|1987.7|0
1770325280000|2026-02-05 21:01:20|1996.1|1988.1|1994.1|1992.6|1997.4|1992.7|1994.1|1987.8|3
1770325290000|2026-02-05 21:01:30|1997|1989|1997|1989|1997|1992.1|1993.6|1989|2
1770325300000|2026-02-05 21:01:40|1997.2|1989.2|1997.1|1989.1|1997.2|1989.2|1997.1|1989.1|2
1770325310000|2026-02-05 21:01:50|1997.2|1989.2|1997.2|1989.2|1997.2|1989.2|1997.2|1989.2|0
1770325320000|2026-02-05 21:02:00|2000.6|1992.6|2001.2|1993.2|2001.6|1993.6|2000.6|1992.6|2
1770325330000|2026-02-05 21:02:10|2001.1|1993.1|2002.1|1994.1|2002.1|1994.1|2000.9|1992.9|1
1770325340000|2026-02-05 21:02:20|2001.9|1993.9|2001.3|1993.3|2001.9|1993.9|2001.3|1993.3|0
1770325350000|2026-02-05 21:02:30|1998.1|1996.6|2001.8|1993.8|2001.9|1996.6|1998.1|1993.3|0
1770325360000|2026-02-05 21:02:40|2001.6|1993.6|2001.6|1993.6|2001.9|1993.9|2001.6|1993.6|0
1770325370000|2026-02-05 21:02:50|2001.9|1993.9|2001.6|1993.6|2001.9|1993.9|2001.5|1993.5|0
1770325380000|2026-02-05 21:03:00|2001.5|1993.5|2002.1|1994.1|2002.1|1996.4|1997.9|1991.4|6
1770325390000|2026-02-05 21:03:10|2002|1994|2002.1|1994.1|2002.1|1994.1|2001.9|1993.9|0
1770325400000|2026-02-05 21:03:20|2001.9|1993.9|2002.1|1994.1|2002.1|1994.1|2001.8|1993.8|1
1770325410000|2026-02-05 21:03:30|2001.9|1993.9|2002.5|1994.5|2002.5|1994.5|2001.9|1993.9|2
1770325420000|2026-02-05 21:03:40|2000|1998.5|2001.6|1993.6|2001.9|1998.5|1998.4|1993.6|1
1770325430000|2026-02-05 21:03:50|2001.4|1993.4|2005.9|1997.9|2006.4|1998.4|2001.3|1993.3|29
1770325440000|2026-02-05 21:04:00|2005.8|1997.8|2005.8|1997.8|2006.3|1998.3|2005.2|1997.2|4
1770325450000|2026-02-05 21:04:10|2006.1|1998.1|2006.2|1998.2|2006.2|1998.2|2006|1998|0
1770325470000|2026-02-05 21:04:30|2005.9|1997.9|2006|1998|2006.1|1998.1|2005.9|1997.9|0
1770325480000|2026-02-05 21:04:40|2004.1|1996.1|2003.5|1995.5|2004.1|1996.1|2003.5|1995.5|5
1770325490000|2026-02-05 21:04:50|2001.4|1993.4|2001.2|1993.2|2001.4|1993.4|2001|1993|8
1770325500000|2026-02-05 21:05:00|2001.3|1993.3|2000.8|1992.8|2001.3|1993.3|2000.8|1992.8|0
1770325520000|2026-02-05 21:05:20|2000.7|1992.7|1998.7|1990.7|2000.7|1995.2|1996.7|1990.7|1
1770325530000|2026-02-05 21:05:30|1997.7|1989.7|1997.5|1989.5|1997.7|1989.7|1997.2|1989.2|2
1770325540000|2026-02-05 21:05:40|1997.2|1989.2|1997.2|1989.2|1997.2|1989.2|1997.2|1989.2|0
1770325550000|2026-02-05 21:05:50|1997|1989|1997|1989|1997|1989|1997|1989|0
1770325560000|2026-02-05 21:06:00|1997.2|1989.2|1997.2|1989.2|1997.2|1989.2|1997.2|1989.2|0
1770325570000|2026-02-05 21:06:10|1997.8|1989.8|1997.7|1989.7|1997.8|1989.8|1997.7|1989.7|4
1770325590000|2026-02-05 21:06:30|1997.6|1989.6|1997.4|1989.4|1997.6|1989.6|1997.4|1989.4|0
1770325600000|2026-02-05 21:06:40|1996.2|1988.2|1996.4|1988.4|1996.5|1988.5|1996.2|1988.2|2
1770325650000|2026-02-05 21:07:30|1996.3|1988.3|1996.3|1988.3|1996.3|1988.3|1996.3|1988.3|0
1770325660000|2026-02-05 21:07:40|1996.4|1988.4|1996.4|1988.4|1996.4|1988.4|1996.4|1988.4|0
1770325670000|2026-02-05 21:07:50|1996.3|1988.3|1996.3|1988.3|1996.3|1988.3|1996.3|1988.3|0
1770325680000|2026-02-05 21:08:00|1995.9|1987.9|1993.6|1992.1|1997.2|1992.1|1993.6|1987.9|1
1770325690000|2026-02-05 21:08:10|1993.5|1992|1994.9|1986.9|1995.3|1992|1993.5|1986.6|4
1770325700000|2026-02-05 21:08:20|1995|1987|1995|1987|1995|1987|1995|1987|0
1770325710000|2026-02-05 21:08:30|1994.9|1986.9|1994.5|1986.5|1994.9|1986.9|1994.5|1986.5|0
1770325720000|2026-02-05 21:08:40|1994.6|1986.6|1994.6|1986.6|1994.6|1986.6|1994.6|1986.6|0
1770325740000|2026-02-05 21:09:00|1994.5|1986.5|1993.5|1985.5|1994.5|1986.5|1993.4|1985.4|1
1770325750000|2026-02-05 21:09:10|1993.4|1985.4|1993.4|1985.4|1993.4|1985.4|1993.4|1985.4|0
1770325780000|2026-02-05 21:09:40|1993.3|1985.3|1993.3|1985.3|1993.3|1985.3|1993.3|1985.3|0
1770325800000|2026-02-05 21:10:00|1994.2|1986.2|1990.2|1988.7|1994.2|1988.7|1990.2|1985.4|2
1770325810000|2026-02-05 21:10:10|1990.3|1988.8|1990.3|1988.8|1990.3|1988.8|1990.3|1988.8|2
1770325820000|2026-02-05 21:10:20|1993.4|1985.4|1993.4|1985.4|1993.4|1985.4|1993.4|1985.4|2
1770325830000|2026-02-05 21:10:30|1993.3|1985.3|1989.9|1988.4|1993.3|1988.4|1989.9|1985.3|0
1770325840000|2026-02-05 21:10:40|1989.3|1987.8|1989.3|1987.8|1989.4|1987.9|1989.3|1987.8|2
1770325850000|2026-02-05 21:10:50|1989.4|1987.9|1989.4|1987.9|1989.4|1987.9|1989.3|1987.8|5
1770325860000|2026-02-05 21:11:00|1993.1|1985.1|1989|1987.5|1993.1|1988|1989|1984.2|4
1770325870000|2026-02-05 21:11:10|1989.1|1987.6|1990.3|1988.8|1993.3|1988.8|1989.1|1985.3|5
1770325880000|2026-02-05 21:11:20|1990.1|1988.6|1993.1|1985.1|1993.2|1988.6|1990|1985|2
1770325890000|2026-02-05 21:11:30|1993|1985|1988.9|1987.4|1993|1987.4|1988.9|1985|5
1770325910000|2026-02-05 21:11:50|1988.8|1987.3|1991.1|1983.1|1991.3|1987.3|1988.8|1983|2
1770325920000|2026-02-05 21:12:00|1990.9|1982.9|1991.2|1983.2|1991.2|1986.5|1988|1982.9|0
1770325930000|2026-02-05 21:12:10|1988.1|1986.6|1988.9|1987.4|1992|1987.5|1988.1|1983.2|1
1770325940000|2026-02-05 21:12:20|1989|1987.5|1988.9|1987.4|1989|1987.5|1988.9|1987.4|0
1770325950000|2026-02-05 21:12:30|1989|1987.5|1990.3|1988.8|1994.1|1988.9|1989|1985.4|4
1770325960000|2026-02-05 21:12:40|1993.4|1985.4|1991.7|1990.2|1994.6|1990.2|1990.2|1985.4|3
1770325970000|2026-02-05 21:12:50|1991.8|1990.3|1991.8|1990.3|1991.8|1990.3|1991.7|1990.2|1
1770326010000|2026-02-05 21:13:30|1991.9|1990.4|1994.1|1986.1|1994.1|1990.4|1991.9|1986.1|2
1770326030000|2026-02-05 21:13:50|1994|1986|1993.9|1985.9|1994|1986|1993.9|1985.9|0
1770326040000|2026-02-05 21:14:00|1993.8|1985.8|1990.9|1989.4|1993.8|1989.4|1990.6|1985.8|0
1770326050000|2026-02-05 21:14:10|1991|1989.5|1992.2|1990.7|1995.7|1990.7|1991|1987.7|4
1770326060000|2026-02-05 21:14:20|1992.1|1990.6|1992.2|1990.7|1992.2|1990.7|1992.1|1990.6|0
1770326070000|2026-02-05 21:14:30|1992.3|1990.8|1992.3|1990.8|1992.3|1990.8|1992.3|1990.8|0
1770326080000|2026-02-05 21:14:40|1992.4|1990.9|1994.7|1986.7|1995.3|1991|1992.4|1986.7|2
1770326090000|2026-02-05 21:14:50|1994.5|1986.5|1994.5|1986.5|1994.5|1989.9|1991.3|1986.4|1
1770326100000|2026-02-05 21:15:00|1991.3|1989.8|1997.6|1989.6|1998.7|1992.4|1991.3|1986.5|5
1770326110000|2026-02-05 21:15:10|1997.5|1989.5|1998.3|1990.3|1998.3|1990.3|1997.1|1989.1|1
1770326120000|2026-02-05 21:15:20|1997.9|1989.9|1996.5|1988.5|1997.9|1993|1994.5|1988.5|2
1770326130000|2026-02-05 21:15:30|1996.4|1988.4|1996.3|1988.3|1996.5|1988.5|1996.3|1988.3|0
1770326150000|2026-02-05 21:15:50|1996.5|1988.5|1996.7|1988.7|1997|1989|1996.5|1988.5|0
1770326160000|2026-02-05 21:16:00|1996.5|1988.5|1995.3|1987.3|1996.5|1991.5|1993|1987.3|1
1770326180000|2026-02-05 21:16:20|1995.4|1987.4|1995.4|1987.4|1995.4|1987.4|1995.4|1987.4|0
1770326190000|2026-02-05 21:16:30|1995.3|1987.3|1995.3|1987.3|1995.3|1987.3|1995.3|1987.3|0
1770326200000|2026-02-05 21:16:40|1995.4|1987.4|1995.5|1987.5|1995.7|1987.7|1995.2|1987.2|0
1770326210000|2026-02-05 21:16:50|1995.8|1987.8|1995.5|1987.5|1995.8|1987.8|1995.5|1987.5|1
1770326220000|2026-02-05 21:17:00|1993.9|1985.9|1993.1|1985.1|1993.9|1985.9|1992.6|1984.6|2
1770326230000|2026-02-05 21:17:10|1992.8|1984.8|1992.4|1984.4|1992.8|1984.8|1992.4|1984.4|0
1770326240000|2026-02-05 21:17:20|1992.6|1984.6|1992.8|1984.8|1993.5|1985.5|1992.6|1984.6|1
1770326250000|2026-02-05 21:17:30|1993|1985|1993.9|1985.9|1993.9|1985.9|1992.9|1984.9|0
1770326260000|2026-02-05 21:17:40|1993.8|1985.8|1993.5|1985.5|1993.9|1985.9|1993.5|1985.5|0
1770326270000|2026-02-05 21:17:50|1994.3|1986.3|1994.3|1986.3|1994.3|1986.3|1994.3|1986.3|1
1770326280000|2026-02-05 21:18:00|1994.1|1986.1|1995.5|1987.5|1995.5|1987.5|1994.1|1986.1|0
1770326290000|2026-02-05 21:18:10|1995.6|1987.6|1995.4|1987.4|1995.9|1987.9|1995.4|1987.4|1
1770326310000|2026-02-05 21:18:30|1995.6|1987.6|1994.6|1986.6|1995.6|1987.6|1994.6|1986.6|2
1770326320000|2026-02-05 21:18:40|1995.2|1987.2|1995.8|1987.8|1995.8|1987.8|1995.2|1987.2|0
1770326330000|2026-02-05 21:18:50|1995.7|1987.7|1995.8|1987.8|1995.8|1987.8|1995.7|1987.7|0
1770326340000|2026-02-05 21:19:00|1996.1|1988.1|1996.2|1988.2|1996.2|1988.2|1996.1|1988.1|1
1770326370000|2026-02-05 21:19:30|1996|1988|1996.2|1988.2|1996.2|1988.2|1995.9|1987.9|1
1770326380000|2026-02-05 21:19:40|1996.1|1988.1|1994|1986|1996.1|1990.9|1992.4|1985.9|1
1770326390000|2026-02-05 21:19:50|1994.2|1986.2|1993.2|1985.2|1994.2|1986.2|1992.9|1984.9|0
1770326400000|2026-02-05 21:20:00|1993.1|1985.1|1993|1985|1993.1|1985.1|1993|1985|0
1770326410000|2026-02-05 21:20:10|1992.9|1984.9|1992.8|1984.8|1992.9|1984.9|1992.8|1984.8|0
1770326420000|2026-02-05 21:20:20|1992.7|1984.7|1992.8|1984.8|1992.8|1984.8|1992.7|1984.7|0
1770326460000|2026-02-05 21:21:00|1993|1985|1993|1985|1993|1985|1993|1985|1
1770326480000|2026-02-05 21:21:20|1989.8|1988.3|1991.7|1983.7|1992.1|1988.3|1989.7|1983.7|3
1770326490000|2026-02-05 21:21:30|1992.2|1984.2|1992.2|1984.2|1992.4|1984.4|1992.2|1984.2|0
1770326520000|2026-02-05 21:22:00|1992.7|1984.7|1993.7|1985.7|1993.7|1985.7|1992.7|1984.7|2
1770326530000|2026-02-05 21:22:10|1993.8|1985.8|1993.4|1985.4|1994|1986|1993.3|1985.3|0
1770326540000|2026-02-05 21:22:20|1993.3|1985.3|1993.3|1985.3|1993.4|1985.4|1993.3|1985.3|0
1770326550000|2026-02-05 21:22:30|1992.1|1984.1|1992.1|1984.1|1992.5|1984.5|1991.6|1983.6|1
1770326560000|2026-02-05 21:22:40|1991.9|1983.9|1991.9|1983.9|1991.9|1983.9|1991.9|1983.9|0
1770326570000|2026-02-05 21:22:50|1989.3|1987.8|1991.9|1983.9|1992.7|1987.8|1989.3|1983.9|1
1770326580000|2026-02-05 21:23:00|1991.8|1983.8|1991.7|1983.7|1991.8|1983.8|1991.7|1983.7|0
1770326600000|2026-02-05 21:23:20|1992.5|1984.5|1992.3|1984.3|1992.9|1986.1|1987.6|1982.6|10
1770326610000|2026-02-05 21:23:30|1992.1|1984.1|1992.4|1984.4|1992.7|1984.7|1991.6|1983.6|0
1770326620000|2026-02-05 21:23:40|1992.6|1984.6|1992.2|1984.2|1992.6|1984.6|1992|1984|0
1770326630000|2026-02-05 21:23:50|1992.4|1984.4|1992.9|1984.9|1992.9|1984.9|1992.4|1984.4|0
1770326640000|2026-02-05 21:24:00|1993.1|1985.1|1990|1988.5|1993.2|1988.6|1990|1985.1|0
1770326650000|2026-02-05 21:24:10|1989.6|1988.1|1994.4|1986.4|1994.4|1989|1989.6|1986.4|3
1770326660000|2026-02-05 21:24:20|1994.5|1986.5|1993.5|1985.5|1994.7|1990.3|1991.1|1985.5|3
1770326670000|2026-02-05 21:24:30|1993.3|1985.3|1991.4|1989.9|1994.2|1989.9|1991.4|1984.8|1
1770326680000|2026-02-05 21:24:40|1993.1|1985.1|1994|1986|1994.3|1986.3|1993.1|1985.1|1
1770326690000|2026-02-05 21:24:50|1994.5|1986.5|1992.8|1984.8|1994.5|1986.5|1992.6|1984.6|2
1770326700000|2026-02-05 21:25:00|1992.9|1984.9|1994.3|1986.3|1994.3|1986.3|1992.9|1984.9|0
1770326710000|2026-02-05 21:25:10|1994.2|1986.2|1992.6|1984.6|1994.3|1989.5|1991|1984.6|2
1770326720000|2026-02-05 21:25:20|1991.6|1983.6|1992.4|1984.4|1992.7|1984.7|1991.6|1983.6|0
1770326730000|2026-02-05 21:25:30|1992.6|1984.6|1992.8|1984.8|1992.8|1984.8|1992.3|1984.3|0
1770326740000|2026-02-05 21:25:40|1993|1985|1993.3|1985.3|1993.4|1985.4|1993|1985|0
1770326750000|2026-02-05 21:25:50|1993|1985|1992.7|1984.7|1993|1985|1992.5|1984.5|1
1770326760000|2026-02-05 21:26:00|1992.6|1984.6|1992.6|1984.6|1992.7|1984.7|1992.6|1984.6|1
1770326770000|2026-02-05 21:26:10|1992.7|1984.7|1992.5|1984.5|1992.8|1984.8|1992.4|1984.4|0
1770326780000|2026-02-05 21:26:20|1992.7|1984.7|1992.7|1984.7|1992.7|1984.7|1992.7|1984.7|0
1770326790000|2026-02-05 21:26:30|1992.8|1984.8|1993.2|1985.2|1993.2|1985.2|1992.8|1984.8|0
1770326800000|2026-02-05 21:26:40|1993.1|1985.1|1991.8|1983.8|1993.1|1985.1|1991.8|1983.8|1
1770326810000|2026-02-05 21:26:50|1991.7|1983.7|1991.1|1983.1|1991.8|1983.8|1990.9|1982.9|0
1770326820000|2026-02-05 21:27:00|1990.8|1982.8|1990.7|1982.7|1991|1983|1990.5|1982.5|0
1770326830000|2026-02-05 21:27:10|1990.8|1982.8|1990.4|1982.4|1990.8|1985.7|1987.2|1982.4|0
1770326840000|2026-02-05 21:27:20|1987.2|1985.7|1990.5|1982.5|1990.6|1985.7|1987.2|1982.5|1
1770326850000|2026-02-05 21:27:30|1990.2|1982.2|1990.9|1982.9|1990.9|1985.9|1987.4|1982.2|1
1770326860000|2026-02-05 21:27:40|1991.8|1983.8|1993.6|1985.6|1994.2|1986.2|1991.8|1983.8|1
1770326870000|2026-02-05 21:27:50|1993.8|1985.8|1994.4|1986.4|1994.4|1986.4|1993.8|1985.8|0
1770326880000|2026-02-05 21:28:00|1995|1987|1995.2|1987.2|1995.2|1987.2|1994.5|1986.5|0
1770326890000|2026-02-05 21:28:10|1995.3|1987.3|1994.4|1986.4|1995.3|1987.3|1994.2|1986.2|0
1770326900000|2026-02-05 21:28:20|1994.3|1986.3|1994.4|1986.4|1994.4|1986.4|1994|1986|0
1770326920000|2026-02-05 21:28:40|1994.2|1986.2|1990.4|1988.9|1994.2|1988.9|1990.4|1985.6|0
1770326930000|2026-02-05 21:28:50|1993.3|1985.3|1990.3|1988.8|1993.5|1988.8|1990.3|1985.3|0
1770326940000|2026-02-05 21:29:00|1990.5|1989|1994.3|1986.3|1994.5|1989|1990.5|1986.3|1
1770326950000|2026-02-05 21:29:10|1994.5|1986.5|1994.3|1986.3|1995.1|1987.1|1994.1|1986.1|3
1770326960000|2026-02-05 21:29:20|1994.4|1986.4|1994.5|1986.5|1994.5|1986.5|1994.3|1986.3|0
1770326970000|2026-02-05 21:29:30|1994.4|1986.4|1993.7|1985.7|1994.4|1986.4|1993.3|1985.3|1
1770326990000|2026-02-05 21:29:50|1993.6|1985.6|1993.7|1985.7|1993.7|1985.7|1993.5|1985.5|0
1770327000000|2026-02-05 21:30:00|1994.5|1986.5|1994|1986|1994.5|1986.5|1993.8|1985.8|0
1770327010000|2026-02-05 21:30:10|1993.9|1985.9|1993.8|1985.8|1993.9|1985.9|1993.8|1985.8|0
1770327020000|2026-02-05 21:30:20|1993.7|1985.7|1993.7|1985.7|1993.7|1985.7|1993.7|1985.7|0
1770327030000|2026-02-05 21:30:30|1993.5|1985.5|1993.7|1985.7|1993.7|1985.7|1993.5|1985.5|0
1770327040000|2026-02-05 21:30:40|1993.5|1985.5|1993.5|1985.5|1993.5|1985.5|1993.5|1985.5|0
1770327050000|2026-02-05 21:30:50|1993.4|1985.4|1992.6|1984.6|1993.5|1985.5|1992.6|1984.6|2
1770327060000|2026-02-05 21:31:00|1992.4|1984.4|1991.7|1983.7|1992.4|1984.4|1991.2|1983.2|0
1770327070000|2026-02-05 21:31:10|1991.9|1983.9|1991.6|1983.6|1991.9|1983.9|1991.5|1983.5|0
1770327080000|2026-02-05 21:31:20|1991.9|1983.9|1991.9|1983.9|1992.1|1984.1|1991.8|1983.8|0
1770327090000|2026-02-05 21:31:30|1991.8|1983.8|1991.8|1983.8|1991.9|1983.9|1991.8|1983.8|0
1770327100000|2026-02-05 21:31:40|1991.7|1983.7|1992.1|1984.1|1992.1|1984.1|1991.7|1983.7|0
1770327120000|2026-02-05 21:32:00|1991.1|1983.1|1986.6|1985.1|1991.1|1985.1|1986.6|1982.6|3
1770327130000|2026-02-05 21:32:10|1990.2|1982.2|1990.2|1982.2|1990.2|1982.2|1990.2|1982.2|2
1770327140000|2026-02-05 21:32:20|1990.5|1982.5|1989.5|1981.5|1990.5|1982.5|1989.5|1981.5|2
1770327150000|2026-02-05 21:32:30|1989.9|1981.9|1989.8|1981.8|1989.9|1981.9|1989.5|1981.5|0
1770327160000|2026-02-05 21:32:40|1990|1982|1990.2|1982.2|1990.2|1982.2|1990|1982|0
1770327170000|2026-02-05 21:32:50|1990.1|1982.1|1989.9|1981.9|1990.1|1982.1|1989.9|1981.9|0
1770327180000|2026-02-05 21:33:00|1990|1982|1990.2|1982.2|1990.2|1982.2|1990|1982|0
1770327200000|2026-02-05 21:33:20|1985.7|1984.2|1990.4|1982.4|1990.4|1984.2|1985.7|1982.3|1
1770327220000|2026-02-05 21:33:40|1990.3|1982.3|1985.5|1984|1990.3|1985.1|1985.5|1980.9|1
1770327230000|2026-02-05 21:33:50|1985.4|1983.9|1983.3|1981.8|1987.3|1983.9|1983.3|1978.8|3
1770327240000|2026-02-05 21:34:00|1981.5|1980|1981.6|1980.1|1981.6|1980.1|1981.5|1980|5
1770327250000|2026-02-05 21:34:10|1985.5|1977.5|1985.1|1977.1|1985.5|1977.5|1985.1|1977.1|0
1770327260000|2026-02-05 21:34:20|1984.9|1976.9|1978.4|1970.4|1984.9|1978.7|1976.4|1969.9|14
1770327270000|2026-02-05 21:34:30|1978.9|1970.9|1975.2|1967.2|1979.2|1971.9|1973.1|1967.2|12
1770327280000|2026-02-05 21:34:40|1975.3|1967.3|1975.5|1967.5|1976.1|1970.7|1972.2|1967.2|8
1770327290000|2026-02-05 21:34:50|1975.6|1967.6|1976.5|1968.5|1976.7|1971.8|1973.1|1967.5|3
1770327300000|2026-02-05 21:35:00|1976.4|1968.4|1978.1|1970.1|1978.1|1971.7|1973.1|1968|1
1770327310000|2026-02-05 21:35:10|1975.9|1967.9|1972.2|1964.2|1976.5|1968.5|1972.2|1964.2|8
1770327320000|2026-02-05 21:35:20|1972.1|1964.1|1970.6|1962.6|1972.1|1966.5|1968|1962.6|6
1770327330000|2026-02-05 21:35:30|1968.9|1960.9|1967.6|1959.6|1968.9|1960.9|1967.6|1959.6|4
1770327340000|2026-02-05 21:35:40|1966.8|1958.8|1963.5|1962|1967.6|1962|1963.4|1958.8|8
1770327350000|2026-02-05 21:35:50|1963.4|1961.9|1967.6|1959.6|1967.7|1962|1963.4|1959.4|3
1770327360000|2026-02-05 21:36:00|1967|1959|1970.5|1962.5|1970.5|1964.1|1965.4|1959|16
1770327370000|2026-02-05 21:36:10|1970.6|1962.6|1971.1|1963.1|1971.2|1966.5|1968|1962.6|8
1770327380000|2026-02-05 21:36:20|1968.1|1966.6|1971.7|1963.7|1971.8|1966.6|1968|1963|3
1770327390000|2026-02-05 21:36:30|1971.8|1963.8|1971.8|1963.8|1972.1|1964.1|1971.7|1963.7|1
1770327400000|2026-02-05 21:36:40|1971.9|1963.9|1975.1|1967.1|1975.1|1968.4|1969.6|1963.9|51
1770327410000|2026-02-05 21:36:50|1972|1970.5|1976.5|1968.5|1976.5|1970.5|1972|1966.4|2
1770327420000|2026-02-05 21:37:00|1976.4|1968.4|1976.8|1968.8|1976.8|1968.8|1976.1|1968.1|2
1770327430000|2026-02-05 21:37:10|1977.4|1969.4|1976.9|1968.9|1977.4|1969.4|1976.8|1968.8|0
1770327440000|2026-02-05 21:37:20|1977|1969|1978|1970|1978.2|1970.2|1977|1969|3
1770327450000|2026-02-05 21:37:30|1978.1|1970.1|1977.8|1969.8|1978.2|1970.2|1977.5|1969.5|2
1770327460000|2026-02-05 21:37:40|1978|1970|1977.8|1969.8|1979.7|1971.7|1977.5|1969.5|2
1770327470000|2026-02-05 21:37:50|1977.7|1969.7|1977.5|1969.5|1977.7|1969.7|1977.5|1969.5|0
1770327480000|2026-02-05 21:38:00|1977.4|1969.4|1978|1970|1979.6|1971.6|1977.2|1969.2|4
1770327490000|2026-02-05 21:38:10|1974.2|1972.7|1976.4|1968.4|1976.9|1972.7|1974.2|1968.2|1
1770327500000|2026-02-05 21:38:20|1976.3|1968.3|1976.5|1968.5|1976.5|1968.5|1976.3|1968.3|0
1770327510000|2026-02-05 21:38:30|1976.4|1968.4|1976.8|1968.8|1976.8|1972.1|1973.6|1968.4|2
1770327520000|2026-02-05 21:38:40|1973.6|1972.1|1977.9|1969.9|1978.1|1972.1|1973.6|1969.7|1
1770327530000|2026-02-05 21:38:50|1976.7|1968.7|1976.6|1968.6|1976.7|1968.7|1976.6|1968.6|2
1770327540000|2026-02-05 21:39:00|1976.4|1968.4|1975.5|1967.5|1976.4|1968.4|1975.5|1967.5|0
1770327550000|2026-02-05 21:39:10|1975.6|1967.6|1975.8|1967.8|1977.2|1969.2|1975.3|1967.3|4
1770327560000|2026-02-05 21:39:20|1975.5|1967.5|1974.2|1966.2|1975.7|1970.3|1971.8|1966.2|1
1770327570000|2026-02-05 21:39:30|1974.4|1966.4|1973.1|1965.1|1974.4|1966.4|1972.7|1964.7|0
1770327580000|2026-02-05 21:39:40|1973.3|1965.3|1974.1|1966.1|1974.2|1966.2|1973|1965|0
1770327590000|2026-02-05 21:39:50|1974.5|1966.5|1973.7|1965.7|1974.5|1967.1|1968.6|1964.5|10
1770327600000|2026-02-05 21:40:00|1973.8|1965.8|1974.3|1966.3|1977.3|1969.3|1973.6|1965.6|5
1770327610000|2026-02-05 21:40:10|1974.7|1966.7|1975.3|1967.3|1975.3|1967.3|1974.6|1966.6|0
1770327620000|2026-02-05 21:40:20|1975.5|1967.5|1975|1967|1975.5|1967.5|1975|1967|0
1770327630000|2026-02-05 21:40:30|1975.3|1967.3|1975.8|1967.8|1975.8|1967.8|1975.3|1967.3|1
1770327640000|2026-02-05 21:40:40|1975.7|1967.7|1974|1966|1976.6|1971.2|1972.7|1966|3
1770327650000|2026-02-05 21:40:50|1973.9|1965.9|1973.6|1965.6|1974|1966|1973.5|1965.5|0
1770327660000|2026-02-05 21:41:00|1968.2|1966.7|1972.1|1964.1|1972.1|1966.7|1968.2|1962.4|2
1770327670000|2026-02-05 21:41:10|1971.8|1963.8|1971.9|1963.9|1972|1964|1970.5|1962.5|1
1770327680000|2026-02-05 21:41:20|1972.1|1964.1|1972.4|1964.4|1972.4|1964.4|1972.1|1964.1|1
1770327690000|2026-02-05 21:41:30|1972.6|1964.6|1973|1965|1973|1967.9|1969.3|1964.6|0
1770327700000|2026-02-05 21:41:40|1973.2|1965.2|1970.8|1962.8|1974.1|1966.1|1970.7|1962.7|2
1770327710000|2026-02-05 21:41:50|1970.9|1962.9|1970.8|1962.8|1970.9|1962.9|1970.6|1962.6|0
1770327720000|2026-02-05 21:42:00|1970.9|1962.9|1972.3|1964.3|1972.5|1964.5|1970.9|1962.9|8
1770327730000|2026-02-05 21:42:10|1972.2|1964.2|1972.3|1964.3|1972.3|1964.3|1972.1|1964.1|1
1770327740000|2026-02-05 21:42:20|||||||||1
1770327750000|2026-02-05 21:42:30|1972.2|1964.2|1971.9|1963.9|1972.2|1964.2|1971.8|1963.8|0
1770327760000|2026-02-05 21:42:40|1971.8|1963.8|1971.8|1963.8|1971.8|1963.8|1971.8|1963.8|1
1770327770000|2026-02-05 21:42:50|1973.1|1965.1|1971.7|1963.7|1973.1|1965.1|1971.7|1963.7|2
1770327780000|2026-02-05 21:43:00|1971.8|1963.8|1972.7|1964.7|1972.8|1964.8|1971.8|1963.8|1
1770327790000|2026-02-05 21:43:10|1973.1|1965.1|1972.6|1964.6|1973.1|1965.1|1972.6|1964.6|0
1770327800000|2026-02-05 21:43:20|1972.7|1964.7|1973.2|1965.2|1973.2|1965.2|1972.4|1964.4|0
1770327810000|2026-02-05 21:43:30|1973.3|1965.3|1971.3|1963.3|1973.4|1965.4|1971.1|1963.1|1
1770327820000|2026-02-05 21:43:40|1971|1963|1970.7|1962.7|1971|1963|1970.7|1962.7|0
1770327830000|2026-02-05 21:43:50|1970.3|1962.3|1970.7|1962.7|1971|1963|1970.3|1962.3|0
1770327850000|2026-02-05 21:44:10|1970.6|1962.6|1970.6|1962.6|1970.6|1962.6|1970.5|1962.5|0
1770327860000|2026-02-05 21:44:20|1970.4|1962.4|1968.7|1960.7|1970.4|1962.4|1968.7|1960.7|2
1770327870000|2026-02-05 21:44:30|1968.6|1960.6|1968.2|1960.2|1968.7|1960.7|1968.2|1960.2|0
1770327880000|2026-02-05 21:44:40|1968.3|1960.3|1967.4|1959.4|1968.3|1960.3|1966.9|1958.9|5
1770327890000|2026-02-05 21:44:50|1967.5|1959.5|1967.4|1959.4|1967.5|1959.5|1967.3|1959.3|0
1770327900000|2026-02-05 21:45:00|1967.5|1959.5|1963.5|1962|1967.5|1962|1963.5|1959.4|2
1770327910000|2026-02-05 21:45:10|1969.6|1961.6|1968|1960|1969.6|1964.8|1966.3|1960|6
1770327920000|2026-02-05 21:45:20|1967.9|1959.9|1967.4|1959.4|1968|1960|1967.3|1959.3|2
1770327930000|2026-02-05 21:45:30|1967.3|1959.3|1967.6|1959.6|1968.1|1960.1|1967.3|1959.3|0
1770327940000|2026-02-05 21:45:40|1967.8|1959.8|1968|1960|1968.1|1960.1|1967.6|1959.6|0
1770327950000|2026-02-05 21:45:50|1967.7|1959.7|1967.8|1959.8|1968.2|1960.2|1967.7|1959.7|0
1770327960000|2026-02-05 21:46:00|1968.2|1960.2|1968.6|1960.6|1968.6|1960.6|1967.8|1959.8|1
1770327970000|2026-02-05 21:46:10|1968.7|1960.7|1970.4|1962.4|1970.4|1962.4|1968.6|1960.6|0
1770327980000|2026-02-05 21:46:20|1970.3|1962.3|1971.5|1963.5|1971.5|1963.5|1970.3|1962.3|0
1770327990000|2026-02-05 21:46:30|1972.3|1964.3|1972.5|1964.5|1972.5|1964.5|1972.2|1964.2|1
1770328000000|2026-02-05 21:46:40|1972.4|1964.4|1972|1964|1972.5|1964.5|1971.7|1963.7|0
1770328010000|2026-02-05 21:46:50|1972.5|1964.5|1971|1963|1972.8|1966.9|1967.3|1962.5|4
1770328020000|2026-02-05 21:47:00|1967|1965.5|1968.8|1960.8|1969.1|1965.5|1967|1960.7|1
1770328030000|2026-02-05 21:47:10|1968.7|1960.7|1968.6|1960.6|1968.7|1960.7|1968.6|1960.6|0
1770328040000|2026-02-05 21:47:20|1964.5|1963|1965.5|1964|1965.5|1964|1964.5|1963|3
1770328050000|2026-02-05 21:47:30|1969|1961|1969|1961|1969|1961|1969|1961|3
1770328060000|2026-02-05 21:47:40|1965.7|1964.2|1965.7|1964.2|1969|1964.2|1965.7|1961|0
1770328080000|2026-02-05 21:48:00|1969|1961|1965.7|1964.2|1969|1964.2|1965.7|1961|0
1770328090000|2026-02-05 21:48:10|1969.1|1961.1|1965.8|1964.3|1969.1|1964.3|1965.8|1961|3
1770328100000|2026-02-05 21:48:20|1969.1|1961.1|1970.8|1962.8|1970.8|1964.6|1965.8|1961.1|5
1770328110000|2026-02-05 21:48:30|1970.9|1962.9|1967.8|1966.3|1971|1966.4|1967.7|1962.9|1
1770328120000|2026-02-05 21:48:40|1969.3|1961.3|1969.3|1961.3|1969.4|1961.4|1969.3|1961.3|6
1770328130000|2026-02-05 21:48:50|1969.5|1961.5|1969.4|1961.4|1969.5|1964.8|1966.3|1961.3|0
1770328140000|2026-02-05 21:49:00|1966.3|1964.8|1966.8|1965.3|1969.5|1965.3|1966.3|1961.5|1
1770328150000|2026-02-05 21:49:10|1971.2|1963.2|1972.5|1964.5|1973.1|1968.1|1969.5|1963.2|10
1770328160000|2026-02-05 21:49:20|1972.4|1964.4|1972.5|1964.5|1972.5|1964.5|1972.3|1964.3|0
1770328170000|2026-02-05 21:49:30|1972.6|1964.6|1975|1967|1975|1968.4|1969.9|1964.6|3
1770328180000|2026-02-05 21:49:40|1975.2|1967.2|1977.3|1969.3|1977.4|1969.4|1975.2|1967.2|1
1770328190000|2026-02-05 21:49:50|1978.5|1970.5|1977|1975.5|1979.1|1975.5|1977|1970.5|7
1770328200000|2026-02-05 21:50:00|1979|1971|1977.4|1969.4|1979.3|1971.3|1977.2|1969.2|5
1770328210000|2026-02-05 21:50:10|1975.9|1967.9|1975.1|1967.1|1976.8|1970.5|1971.9|1966.8|0
1770328220000|2026-02-05 21:50:20|1976.4|1968.4|1978.1|1970.1|1978.1|1972.9|1974.4|1968.4|5
1770328230000|2026-02-05 21:50:30|1977.8|1969.8|1977.5|1969.5|1977.8|1969.8|1977|1969|2
1770328240000|2026-02-05 21:50:40|1974.4|1972.9|1977.6|1969.6|1978.1|1972.9|1974.4|1969.5|0
1770328250000|2026-02-05 21:50:50|1977.5|1969.5|1977.1|1969.1|1977.5|1969.5|1977|1969|0
1770328260000|2026-02-05 21:51:00|1977.5|1969.5|1977.1|1969.1|1977.5|1969.5|1977|1969|2
1770328270000|2026-02-05 21:51:10|1974|1972.5|1977.7|1969.7|1977.7|1972.5|1974|1969.7|1
1770328280000|2026-02-05 21:51:20|1977.9|1969.9|1977.2|1969.2|1978.2|1970.2|1976.9|1968.9|4
1770328290000|2026-02-05 21:51:30|1977.3|1969.3|1977.5|1969.5|1977.5|1969.5|1977.3|1969.3|0
1770328300000|2026-02-05 21:51:40|1977|1969|1973.6|1965.6|1977|1969|1972.7|1964.7|3
1770328310000|2026-02-05 21:51:50|1974|1966|1974|1966|1974.3|1966.3|1973.7|1965.7|0
1770328320000|2026-02-05 21:52:00|1974.1|1966.1|1972.7|1964.7|1974.2|1966.2|1972.7|1964.7|0
1770328330000|2026-02-05 21:52:10|1972.8|1964.8|1972.5|1964.5|1972.8|1964.8|1972.4|1964.4|1
1770328340000|2026-02-05 21:52:20|1972.4|1964.4|1972.4|1964.4|1972.4|1964.4|1972.4|1964.4|0
1770328350000|2026-02-05 21:52:30|1972.5|1964.5|1973.1|1965.1|1973.1|1968.5|1970|1964.5|0
1770328360000|2026-02-05 21:52:40|1970.1|1968.6|1976.6|1968.6|1976.8|1968.8|1970.1|1967.2|2
1770328370000|2026-02-05 21:52:50|1976.4|1968.4|1977.1|1969.1|1977.1|1969.1|1976.2|1968.2|2
1770328380000|2026-02-05 21:53:00|1977.3|1969.3|1977.5|1969.5|1977.6|1969.6|1977.1|1969.1|1
1770328390000|2026-02-05 21:53:10|1977.7|1969.7|1977.7|1969.7|1978.3|1970.3|1977.6|1969.6|0
1770328400000|2026-02-05 21:53:20|1977.5|1969.5|1976.6|1968.6|1977.9|1969.9|1976.1|1968.1|3
1770328410000|2026-02-05 21:53:30|1976.7|1968.7|1976.4|1968.4|1976.7|1968.7|1976|1968|0
1770328420000|2026-02-05 21:53:40|1976.2|1968.2|1972.1|1970.6|1976.2|1970.6|1972.1|1968.1|0
1770328430000|2026-02-05 21:53:50|1972.2|1970.7|1976.7|1968.7|1977|1970.7|1972.2|1968.5|1
1770328440000|2026-02-05 21:54:00|1976.5|1968.5|1977.4|1969.4|1977.4|1969.4|1976.5|1968.5|0
1770328450000|2026-02-05 21:54:10|1977.3|1969.3|1977|1969|1977.3|1969.3|1976.8|1968.8|0
1770328460000|2026-02-05 21:54:20|1976.8|1968.8|1977.5|1969.5|1977.5|1969.5|1976.8|1968.8|0
1770328470000|2026-02-05 21:54:30|1977.2|1969.2|1977.5|1969.5|1977.5|1969.5|1977.2|1969.2|1
1770328480000|2026-02-05 21:54:40|1973.3|1971.8|1979.3|1971.3|1979.3|1971.8|1973.3|1969.2|5
1770328510000|2026-02-05 21:55:10|1979.4|1971.4|1981.4|1973.4|1982|1974.9|1976.4|1971.3|3
1770328520000|2026-02-05 21:55:20|1981.3|1973.3|1981.4|1973.4|1981.6|1976.5|1978|1972.8|0
1770328530000|2026-02-05 21:55:30|1981.7|1973.7|1981.1|1973.1|1981.7|1976.7|1978.2|1972.3|1
1770328540000|2026-02-05 21:55:40|1981.3|1973.3|1981|1973|1981.3|1973.3|1980.6|1972.6|0
1770328550000|2026-02-05 21:55:50|1980.8|1972.8|1981|1973|1981|1973|1980.8|1972.8|0
1770328560000|2026-02-05 21:56:00|1981.6|1973.6|1982.4|1974.4|1982.4|1974.4|1981.5|1973.5|0
1770328570000|2026-02-05 21:56:10|1982.3|1974.3|1982.1|1974.1|1982.3|1974.3|1981.7|1973.7|0
1770328580000|2026-02-05 21:56:20|1982|1974|1983.1|1975.1|1983.9|1979.6|1981.1|1973.8|10
1770328590000|2026-02-05 21:56:30|1983.3|1975.3|1983|1975|1983.3|1975.3|1983|1975|1
1770328600000|2026-02-05 21:56:40|1981.7|1973.7|1981.6|1973.6|1981.9|1973.9|1981.6|1973.6|1
1770328610000|2026-02-05 21:56:50|1981.7|1973.7|1981.8|1973.8|1982|1974|1981.5|1973.5|1
1770328620000|2026-02-05 21:57:00|1981.9|1973.9|1979.1|1977.6|1983.6|1977.6|1979.1|1973.9|2
1770328630000|2026-02-05 21:57:10|1979|1977.5|1981.7|1973.7|1981.7|1977.5|1978.9|1973.4|1
1770328640000|2026-02-05 21:57:20|1980.4|1972.4|1979.9|1971.9|1980.6|1972.6|1979.6|1971.6|1
1770328650000|2026-02-05 21:57:30|1980|1972|1978.2|1970.2|1980.1|1972.1|1977.6|1969.6|4
1770328660000|2026-02-05 21:57:40|1978.4|1970.4|1979.7|1971.7|1980.2|1972.2|1978.4|1970.4|0
1770328670000|2026-02-05 21:57:50|1980.1|1972.1|1982.5|1974.5|1982.5|1974.5|1979.8|1971.8|0
1770328680000|2026-02-05 21:58:00|1982.8|1974.8|1982.8|1974.8|1982.8|1974.8|1982.8|1974.8|0
1770328690000|2026-02-05 21:58:10|1982.7|1974.7|1981.9|1973.9|1983.7|1978.7|1980.2|1973.3|3
1770328700000|2026-02-05 21:58:20|1981.8|1973.8|1981.9|1973.9|1982.1|1974.1|1981.7|1973.7|0
1770328710000|2026-02-05 21:58:30|1982.1|1974.1|1982.1|1974.1|1982.5|1974.5|1982|1974|1
1770328720000|2026-02-05 21:58:40|1981.8|1973.8|1982.1|1974.1|1982.1|1974.1|1981.7|1973.7|0
1770328730000|2026-02-05 21:58:50|1981.4|1973.4|1981.4|1973.4|1981.4|1973.4|1981.4|1973.4|2
1770328740000|2026-02-05 21:59:00|1981.2|1973.2|1981.5|1973.5|1981.5|1973.5|1981.2|1973.2|0
1770328750000|2026-02-05 21:59:10|1981|1973|1980.2|1972.2|1981|1973|1980.2|1972.2|3
1770328760000|2026-02-05 21:59:20|1980.1|1972.1|1980.1|1972.1|1980.2|1972.2|1979.9|1971.9|0
1770328770000|2026-02-05 21:59:30|1979.4|1971.4|1978.2|1970.2|1979.5|1971.5|1978.2|1970.2|26
1770332400000|2026-02-05 23:00:00|1981.3|1973.3|1976.8|1968.8|1981.3|1973.3|1976.8|1968.8|0
1770332410000|2026-02-05 23:00:10|1975.8|1967.8|1975.4|1967.4|1975.8|1967.8|1974.4|1966.4|2
1770332440000|2026-02-05 23:00:40|1975.2|1967.2|1975|1967|1975.2|1967.2|1975|1967|0
1770332450000|2026-02-05 23:00:50|1975.1|1967.1|1974.6|1966.6|1975.1|1967.1|1974.6|1966.6|0
1770332460000|2026-02-05 23:01:00|1974.5|1966.5|1974.5|1966.5|1974.5|1966.5|1974.5|1966.5|0
1770332470000|2026-02-05 23:01:10|1968.4|1960.4|1965.8|1957.8|1968.4|1960.4|1965.8|1957.8|5
1770332480000|2026-02-05 23:01:20|1967.6|1959.6|1965.8|1957.8|1967.6|1959.6|1965.8|1957.8|1
1770332490000|2026-02-05 23:01:30|1965.7|1957.7|1965.5|1957.5|1965.7|1957.7|1965.5|1957.5|7
1770332500000|2026-02-05 23:01:40|1965.4|1957.4|1965.4|1957.4|1965.4|1957.4|1965.3|1957.3|3
1770332510000|2026-02-05 23:01:50|||||||||1
1770332520000|2026-02-05 23:02:00|1965.5|1957.5|1965.4|1957.4|1965.5|1957.5|1965.4|1957.4|1
1770332530000|2026-02-05 23:02:10|1962.5|1954.5|1962.4|1954.4|1962.5|1954.5|1962.4|1954.4|6
1770332540000|2026-02-05 23:02:20|1958.5|1950.5|1958.6|1950.6|1958.6|1952|1953.5|1950.5|3
1770332550000|2026-02-05 23:02:30|1958.7|1950.7|1959.5|1951.5|1959.5|1951.5|1958.7|1950.7|3
1770332560000|2026-02-05 23:02:40|1959.6|1951.6|1960|1952|1960|1952|1959.6|1951.6|0
1770332570000|2026-02-05 23:02:50|1960.1|1952.1|1963.9|1955.9|1963.9|1955.9|1959.2|1951.2|6
1770332580000|2026-02-05 23:03:00|1966.5|1958.5|1966.9|1958.9|1967.1|1959.1|1965.3|1957.3|1
1770332590000|2026-02-05 23:03:10|1966.8|1958.8|1970.5|1962.5|1970.5|1962.5|1966.6|1958.6|0
1770332600000|2026-02-05 23:03:20|1970.6|1962.6|1970.3|1962.3|1970.6|1962.6|1969.8|1961.8|0
1770332610000|2026-02-05 23:03:30|1970.8|1962.8|1971|1963|1971|1963|1970.8|1962.8|0
1770332620000|2026-02-05 23:03:40|1971.1|1963.1|1971.3|1963.3|1971.3|1963.3|1971.1|1963.1|0
1770332630000|2026-02-05 23:03:50|1971.4|1963.4|1971.1|1963.1|1971.4|1963.4|1971|1963|0
1770332640000|2026-02-05 23:04:00|1971|1963|1971|1963|1971.1|1963.1|1970.9|1962.9|0
1770332660000|2026-02-05 23:04:20|1971.1|1963.1|1971.4|1963.4|1971.4|1963.4|1971.1|1963.1|0
1770332670000|2026-02-05 23:04:30|1971.5|1963.5|1971.6|1963.6|1971.6|1963.6|1971.4|1963.4|0
1770332690000|2026-02-05 23:04:50|1972.1|1964.1|1974.9|1966.9|1974.9|1966.9|1972.1|1964.1|1
1770332700000|2026-02-05 23:05:00|1974.8|1966.8|1975.6|1967.6|1975.6|1967.6|1974.8|1966.8|0
1770332710000|2026-02-05 23:05:10|1975.7|1967.7|1975.7|1967.7|1975.7|1967.7|1975.7|1967.7|0
1770332720000|2026-02-05 23:05:20|1975.8|1967.8|1975.9|1967.9|1975.9|1967.9|1975.8|1967.8|1
1770332730000|2026-02-05 23:05:30|1976.1|1968.1|1976.2|1968.2|1976.2|1968.2|1976.1|1968.1|0
1770332740000|2026-02-05 23:05:40|1976.4|1968.4|1978.2|1970.2|1978.2|1970.2|1976.4|1968.4|2
1770332750000|2026-02-05 23:05:50|1978.1|1970.1|1978|1970|1978.1|1970.1|1978|1970|1
1770332760000|2026-02-05 23:06:00|1978.1|1970.1|1978|1970|1978.1|1970.1|1978|1970|0
1770332780000|2026-02-05 23:06:20|1978.1|1970.1|1978.1|1970.1|1978.1|1970.1|1978|1970|0
1770332790000|2026-02-05 23:06:30|1978|1970|1978.1|1970.1|1978.1|1970.1|1978|1970|0
1770332800000|2026-02-05 23:06:40|1978|1970|1978|1970|1978|1970|1978|1970|0
1770332810000|2026-02-05 23:06:50|1978.1|1970.1|1978.4|1970.4|1978.4|1970.4|1978.1|1970.1|0
1770332820000|2026-02-05 23:07:00|1978.5|1970.5|1978.6|1970.6|1978.6|1970.6|1978.5|1970.5|0
1770332830000|2026-02-05 23:07:10|1978.7|1970.7|1979.6|1971.6|1979.6|1971.6|1978.7|1970.7|0
1770332840000|2026-02-05 23:07:20|1978.8|1970.8|1979.4|1971.4|1979.6|1971.6|1978.8|1970.8|0
1770332850000|2026-02-05 23:07:30|1979.6|1971.6|1979.8|1971.8|1979.8|1971.8|1979.6|1971.6|0
1770332860000|2026-02-05 23:07:40|1979.9|1971.9|1980|1972|1980|1972|1979.8|1971.8|1
1770332870000|2026-02-05 23:07:50|1980.4|1972.4|1980.5|1972.5|1980.5|1972.5|1980.4|1972.4|0
1770332880000|2026-02-05 23:08:00|1971.9|1963.9|1971|1963|1972|1964|1971|1963|1
1770332890000|2026-02-05 23:08:10|1970.9|1962.9|1970.4|1962.4|1970.9|1962.9|1970.3|1962.3|0
1770332900000|2026-02-05 23:08:20|1970.5|1962.5|1970.9|1962.9|1970.9|1962.9|1970.5|1962.5|0
1770332910000|2026-02-05 23:08:30|1970.8|1962.8|1970.7|1962.7|1971|1963|1970.2|1962.2|0
1770332920000|2026-02-05 23:08:40|1970.6|1962.6|1970.6|1962.6|1971.1|1963.1|1970.5|1962.5|0
1770332930000|2026-02-05 23:08:50|1970.5|1962.5|1970.5|1962.5|1970.6|1962.6|1970.4|1962.4|0
1770332940000|2026-02-05 23:09:00|1970.4|1962.4|1970.5|1962.5|1970.8|1962.8|1970.4|1962.4|0
1770332950000|2026-02-05 23:09:10|1970.4|1962.4|1971.2|1963.2|1971.3|1963.3|1970.3|1962.3|0
1770332960000|2026-02-05 23:09:20|1969.8|1961.8|1970.2|1962.2|1971.1|1965.1|1966.5|1961.7|2
1770332970000|2026-02-05 23:09:30|1972.6|1964.6|1972.8|1964.8|1973.5|1965.5|1972.2|1964.2|4
1770332980000|2026-02-05 23:09:40|1973.5|1965.5|1975.8|1967.8|1976|1968|1973.2|1965.2|2
1770332990000|2026-02-05 23:09:50|1975.4|1967.4|1975.9|1967.9|1976.2|1968.2|1975.4|1967.4|0
1770333000000|2026-02-05 23:10:00|1975.6|1967.6|1975.8|1967.8|1976.1|1968.1|1975.6|1967.6|0
1770333010000|2026-02-05 23:10:10|1973.1|1965.1|1973.2|1965.2|1973.3|1965.3|1972.9|1964.9|3
1770333020000|2026-02-05 23:10:20|1973|1965|1972.7|1964.7|1973|1965|1971.9|1963.9|0
1770333030000|2026-02-05 23:10:30|1972.8|1964.8|1975.4|1967.4|1975.4|1967.4|1972.8|1964.8|1
1770333040000|2026-02-05 23:10:40|1974.9|1966.9|1975.7|1967.7|1975.7|1967.7|1974.9|1966.9|1
1770333050000|2026-02-05 23:10:50|1975.8|1967.8|1976|1968|1976|1968|1975.5|1967.5|1
1770333060000|2026-02-05 23:11:00|1976.1|1968.1|1972.4|1964.4|1976.1|1970.3|1971.8|1964.4|3
1770333070000|2026-02-05 23:11:10|1972.5|1964.5|1972.4|1964.4|1973.3|1965.3|1972.4|1964.4|0
1770333080000|2026-02-05 23:11:20|1971.7|1963.7|1971.9|1963.9|1971.9|1963.9|1971.3|1963.3|0
1770333100000|2026-02-05 23:11:40|1972|1964|1971.9|1963.9|1972|1964|1971.9|1963.9|0
1770333110000|2026-02-05 23:11:50|1971.8|1963.8|1974.8|1966.8|1974.9|1966.9|1971.1|1963.1|12
1770333120000|2026-02-05 23:12:00|1975|1967|1973.6|1965.6|1975.7|1967.7|1972.6|1964.6|2
1770333130000|2026-02-05 23:12:10|1973.7|1965.7|1973.7|1965.7|1974|1966|1973.2|1965.2|0
1770333140000|2026-02-05 23:12:20|1978.8|1970.8|1979.3|1971.3|1979.3|1971.3|1978.8|1970.8|3
1770333150000|2026-02-05 23:12:30|1978.9|1970.9|1979|1971|1979|1971|1978.9|1970.9|0
1770333160000|2026-02-05 23:12:40|1978.7|1970.7|1978.7|1970.7|1978.7|1970.7|1978.7|1970.7|0
1770333170000|2026-02-05 23:12:50|1978.8|1970.8|1978.8|1970.8|1978.8|1970.8|1978.8|1970.8|0
1770333180000|2026-02-05 23:13:00|1982|1974|1985.5|1977.5|1985.6|1977.6|1982|1974|4
1770333190000|2026-02-05 23:13:10|1985.6|1977.6|1985.3|1977.3|1985.6|1977.6|1985.3|1977.3|0
1770333200000|2026-02-05 23:13:20|1985.1|1977.1|1984.9|1976.9|1985.2|1977.2|1984.6|1976.6|0
1770333210000|2026-02-05 23:13:30|1985.3|1977.3|1985.2|1977.2|1985.4|1977.4|1985.2|1977.2|0
1770333230000|2026-02-05 23:13:50|1982.4|1974.4|1983.6|1975.6|1983.6|1975.6|1982.4|1974.4|1
1770333240000|2026-02-05 23:14:00|1983.5|1975.5|1980|1972|1983.9|1975.9|1980|1972|1
1770333250000|2026-02-05 23:14:10|1980.1|1972.1|1980|1972|1980.1|1972.1|1980|1972|0
1770333260000|2026-02-05 23:14:20|1977|1969|1977.6|1969.6|1978.2|1970.2|1976.7|1968.7|1
1770333270000|2026-02-05 23:14:30|1977.8|1969.8|1978.4|1970.4|1978.4|1970.4|1977.6|1969.6|0
1770333280000|2026-02-05 23:14:40|1978.3|1970.3|1976.5|1968.5|1978.3|1970.3|1976.3|1968.3|0
1770333290000|2026-02-05 23:14:50|1976.4|1968.4|1975.6|1967.6|1976.4|1968.4|1975.2|1967.2|0
1770333300000|2026-02-05 23:15:00|1975.8|1967.8|1974.6|1966.6|1976.9|1968.9|1974.6|1966.6|2
1770333310000|2026-02-05 23:15:10|1974.4|1966.4|1975|1967|1975.7|1967.7|1974.4|1966.4|0
1770333320000|2026-02-05 23:15:20|1974.9|1966.9|1972.8|1964.8|1974.9|1966.9|1972.5|1964.5|0
1770333330000|2026-02-05 23:15:30|1972.7|1964.7|1972.2|1964.2|1973.3|1965.3|1972.2|1964.2|0
1770333340000|2026-02-05 23:15:40|1972.5|1964.5|1972.4|1964.4|1972.5|1964.5|1972.2|1964.2|0
1770333350000|2026-02-05 23:15:50|1972.3|1964.3|1971.8|1963.8|1972.3|1964.3|1971.8|1963.8|0
1770333360000|2026-02-05 23:16:00|1971.6|1963.6|1970.1|1962.1|1971.6|1963.6|1969.9|1961.9|3
1770333370000|2026-02-05 23:16:10|1970.2|1962.2|1969.8|1961.8|1970.2|1962.2|1969.8|1961.8|0
1770333380000|2026-02-05 23:16:20|1968.5|1960.5|1968.4|1960.4|1968.5|1960.5|1968.4|1960.4|1
1770333390000|2026-02-05 23:16:30|1967.3|1959.3|1970.6|1962.6|1970.9|1962.9|1967.3|1959.3|4
1770333400000|2026-02-05 23:16:40|1970.3|1962.3|1970.5|1962.5|1971|1963|1970.3|1962.3|0
1770333410000|2026-02-05 23:16:50|1969.3|1961.3|1969.3|1961.3|1969.3|1961.3|1969.3|1961.3|0
1770333420000|2026-02-05 23:17:00|1973.6|1965.6|1974.4|1966.4|1974.4|1966.4|1973.3|1965.3|2
1770333430000|2026-02-05 23:17:10|1974.5|1966.5|1970.8|1962.8|1974.5|1966.5|1970.8|1962.8|1
1770333440000|2026-02-05 23:17:20|1970.6|1962.6|1969.9|1961.9|1970.6|1962.6|1969.9|1961.9|0
1770333450000|2026-02-05 23:17:30|1969.7|1961.7|1970.2|1962.2|1970.2|1962.2|1969.6|1961.6|0
1770333460000|2026-02-05 23:17:40|1970.1|1962.1|1969.6|1961.6|1970.2|1962.2|1969.6|1961.6|1
1770333470000|2026-02-05 23:17:50|1969.4|1961.4|1970.2|1962.2|1970.4|1962.4|1969.4|1961.4|0
1770333480000|2026-02-05 23:18:00|1970.1|1962.1|1970.2|1962.2|1970.2|1962.2|1970.1|1962.1|1
1770333490000|2026-02-05 23:18:10|1970.1|1962.1|1962.6|1954.6|1970.2|1962.2|1962.6|1954.6|2
1770333500000|2026-02-05 23:18:20|1962.7|1954.7|1961.4|1953.4|1963.1|1955.1|1961.4|1953.4|0
1770333510000|2026-02-05 23:18:30|1961.6|1953.6|1961|1953|1961.6|1953.6|1960.9|1952.9|0
1770333520000|2026-02-05 23:18:40|1960.8|1952.8|1961.1|1953.1|1961.4|1953.4|1960.8|1952.8|1
1770333530000|2026-02-05 23:18:50|1961|1953|1959.8|1951.8|1961|1953|1958.5|1950.5|4
1770333540000|2026-02-05 23:19:00|1959.9|1951.9|1960.8|1952.8|1961.3|1953.3|1959.8|1951.8|2
1770333550000|2026-02-05 23:19:10|1960.9|1952.9|1960.3|1952.3|1960.9|1952.9|1960.1|1952.1|0
1770333560000|2026-02-05 23:19:20|1964.7|1956.7|1965.7|1957.7|1965.7|1957.7|1964.7|1956.7|2
1770333570000|2026-02-05 23:19:30|1963.3|1955.3|1965|1957|1965.1|1957.1|1963.3|1955.3|3
1770333580000|2026-02-05 23:19:40|1964.9|1956.9|1963.7|1955.7|1964.9|1956.9|1962.4|1954.4|0
1770333590000|2026-02-05 23:19:50|1963.5|1955.5|1962.4|1954.4|1963.6|1955.6|1962.4|1954.4|1
1770333600000|2026-02-05 23:20:00|1962|1954|1962|1954|1962.1|1954.1|1962|1954|0
1770333610000|2026-02-05 23:20:10|1961.7|1953.7|1966|1958|1966.4|1958.4|1961.7|1953.7|1
1770333620000|2026-02-05 23:20:20|1965.8|1957.8|1964.7|1956.7|1966.4|1958.4|1964.7|1956.7|0
1770333640000|2026-02-05 23:20:40|1964.8|1956.8|1964.8|1956.8|1964.8|1956.8|1964.7|1956.7|0
1770333650000|2026-02-05 23:20:50|1964.7|1956.7|1964.8|1956.8|1964.8|1956.8|1964.1|1956.1|0
1770333660000|2026-02-05 23:21:00|1964.4|1956.4|1960.8|1952.8|1964.9|1956.9|1960.3|1952.3|1
1770333670000|2026-02-05 23:21:10|1960.6|1952.6|1959.6|1951.6|1960.9|1953.3|1954.8|1951.6|1
1770333680000|2026-02-05 23:21:20|1959.2|1951.2|1960.6|1952.6|1961.4|1953.4|1959.2|1951.2|6
1770333690000|2026-02-05 23:21:30|1961|1953|1961.6|1953.6|1961.6|1953.6|1958.4|1950.4|6
1770333700000|2026-02-05 23:21:40|1960.8|1952.8|1960.6|1952.6|1961.5|1953.5|1960.3|1952.3|0
1770333710000|2026-02-05 23:21:50|1960.4|1952.4|1960.1|1952.1|1960.4|1952.4|1959.6|1951.6|0
1770333720000|2026-02-05 23:22:00|1960.2|1952.2|1959.5|1951.5|1960.2|1952.2|1959.5|1951.5|0
1770333730000|2026-02-05 23:22:10|1959.4|1951.4|1958.7|1950.7|1959.4|1951.4|1958.7|1950.7|0
1770333740000|2026-02-05 23:22:20|1958.4|1950.4|1958.5|1950.5|1958.6|1950.6|1958.4|1950.4|0
1770333750000|2026-02-05 23:22:30|1958.1|1950.1|1958.1|1950.1|1958.1|1950.1|1958.1|1950.1|1
1770333760000|2026-02-05 23:22:40|1958.2|1950.2|1959.3|1951.3|1959.5|1951.5|1958.2|1950.2|0
1770333770000|2026-02-05 23:22:50|1961|1953|1956.8|1948.8|1961.4|1953.4|1952.9|1948.8|4
1770333780000|2026-02-05 23:23:00|1956.9|1948.9|1957.8|1949.8|1960|1952|1956.9|1948.9|1
1770333790000|2026-02-05 23:23:10|1958|1950|1957.8|1949.8|1958.1|1950.1|1957.7|1949.7|0
1770333800000|2026-02-05 23:23:20|1957.5|1949.5|1957.5|1949.5|1959.6|1951.6|1957.4|1949.4|3
1770333810000|2026-02-05 23:23:30|1957.4|1949.4|1957.4|1949.4|1957.4|1949.9|1951.4|1949.4|1
1770333820000|2026-02-05 23:23:40|1957.5|1949.5|1957.7|1949.7|1957.7|1949.7|1957.5|1949.5|1
1770333830000|2026-02-05 23:23:50|1958.2|1950.2|1957.7|1949.7|1958.2|1950.2|1957.4|1949.4|2
1770333840000|2026-02-05 23:24:00|1957.8|1949.8|1957.1|1949.1|1957.8|1949.8|1957.1|1949.1|2
1770333850000|2026-02-05 23:24:10|1958.6|1950.6|1957.1|1949.1|1958.6|1950.6|1957.1|1949.1|1
1770333860000|2026-02-05 23:24:20|1955.5|1947.5|1955.5|1947.5|1955.5|1947.5|1955.5|1947.5|0
1770333870000|2026-02-05 23:24:30|1950.4|1942.4|1949.1|1941.1|1950.9|1942.9|1948.2|1940.2|7
1770333880000|2026-02-05 23:24:40|1952.2|1944.2|1950.9|1942.9|1952.4|1944.4|1950.6|1942.6|4
1770333890000|2026-02-05 23:24:50|1951.1|1943.1|1947.8|1939.8|1951.1|1943.1|1947.8|1939.8|3
1770333900000|2026-02-05 23:25:00|1948.1|1940.1|1947.5|1939.5|1948.1|1940.1|1947.5|1939.5|2
1770333910000|2026-02-05 23:25:10|1947.2|1939.2|1948|1940|1948.2|1940.2|1947.2|1939.2|0
1770333920000|2026-02-05 23:25:20|1948.1|1940.1|1947.5|1939.5|1948.2|1941.5|1943|1939.5|4
1770333930000|2026-02-05 23:25:30|1947.7|1939.7|1947.7|1939.7|1947.7|1942.3|1943.8|1939.5|2
1770333940000|2026-02-05 23:25:40|1947.5|1939.5|1949.2|1941.2|1949.2|1942|1943.5|1939.5|4
1770333950000|2026-02-05 23:25:50|1949.4|1941.4|1951|1943|1952|1944|1949.4|1941.4|1
1770333960000|2026-02-05 23:26:00|1952.2|1944.2|1951.5|1943.5|1952.2|1944.2|1950.9|1942.9|1
1770333970000|2026-02-05 23:26:10|1951.3|1943.3|1950.5|1942.5|1952.6|1944.6|1950.5|1942.5|0
1770333980000|2026-02-05 23:26:20|1950.4|1942.4|1949.2|1941.2|1952.1|1944.1|1949.2|1941.2|0
1770333990000|2026-02-05 23:26:30|1949|1941|1948.5|1940.5|1949|1941|1948.4|1940.4|1
1770334000000|2026-02-05 23:26:40|1948.4|1940.4|1946.7|1938.7|1948.5|1941.6|1943.1|1938.7|4
1770334010000|2026-02-05 23:26:50|1947.4|1939.4|1949.2|1941.2|1949.4|1941.4|1946.9|1938.9|2
1770334020000|2026-02-05 23:27:00|1949.4|1941.4|1953.3|1945.3|1954.6|1946.6|1949.4|1941.4|1
1770334030000|2026-02-05 23:27:10|1953.4|1945.4|1952.4|1944.4|1954.2|1946.2|1951.1|1943.1|1
1770334040000|2026-02-05 23:27:20|1952.2|1944.2|1950.6|1942.6|1952.2|1944.2|1950.6|1942.6|1
1770334050000|2026-02-05 23:27:30|1949|1941|1952.1|1944.1|1952.3|1944.3|1949|1941|2
1770334060000|2026-02-05 23:27:40|1951.9|1943.9|1950.2|1942.2|1951.9|1943.9|1950.2|1942.2|3
1770334070000|2026-02-05 23:27:50|1948.6|1940.6|1948.1|1940.1|1948.7|1940.7|1948.1|1940.1|0
1770334080000|2026-02-05 23:28:00|1948|1940|1947|1939|1948|1940|1947|1939|1
1770334090000|2026-02-05 23:28:10|1947.1|1939.1|1946.5|1938.5|1947.1|1939.1|1946.5|1938.5|0
1770334100000|2026-02-05 23:28:20|1946.4|1938.4|1945.2|1937.2|1946.4|1938.4|1945.2|1937.2|2
1770334110000|2026-02-05 23:28:30|1945.5|1937.5|1945.9|1937.9|1945.9|1937.9|1944.2|1936.2|2
1770334120000|2026-02-05 23:28:40|1945.8|1937.8|1945.1|1937.1|1945.8|1937.8|1945.1|1937.1|1
1770334130000|2026-02-05 23:28:50|1944.8|1936.8|1952.6|1944.6|1952.6|1944.6|1944.8|1936.8|2
1770334140000|2026-02-05 23:29:00|1952.7|1944.7|1954.5|1946.5|1954.6|1946.6|1951.9|1943.9|0
1770334150000|2026-02-05 23:29:10|1954.6|1946.6|1951.8|1943.8|1954.6|1946.6|1950.6|1942.6|2
1770334160000|2026-02-05 23:29:20|1952.2|1944.2|1952.8|1944.8|1953.4|1945.4|1951.9|1943.9|0
1770334170000|2026-02-05 23:29:30|1952.6|1944.6|1957.8|1949.8|1958.1|1950.1|1952.2|1944.2|4
1770334180000|2026-02-05 23:29:40|1957.6|1949.6|1957.4|1949.4|1958.5|1950.5|1957.3|1949.3|2
1770334190000|2026-02-05 23:29:50|1957.5|1949.5|1957.4|1949.4|1957.5|1949.5|1957.4|1949.4|0
1770334200000|2026-02-05 23:30:00|1957.5|1949.5|1957.5|1949.5|1957.5|1949.5|1956.9|1948.9|0
1770334210000|2026-02-05 23:30:10|1952.5|1944.5|1952.5|1944.5|1952.6|1944.6|1951.5|1943.5|3
1770334220000|2026-02-05 23:30:20|1953.6|1945.6|1953.3|1945.3|1953.6|1945.6|1952.8|1944.8|0
1770334230000|2026-02-05 23:30:30|1952.7|1944.7|1952.6|1944.6|1952.9|1944.9|1951.8|1943.8|5
1770334240000|2026-02-05 23:30:40|1952.7|1944.7|1954|1946|1954.4|1946.4|1952.7|1944.7|0
1770334250000|2026-02-05 23:30:50|1953.7|1945.7|1954.8|1946.8|1954.8|1946.8|1953.7|1945.7|0
1770334260000|2026-02-05 23:31:00|1954.6|1946.6|1953.4|1945.4|1954.6|1946.6|1952.8|1944.8|0
1770334270000|2026-02-05 23:31:10|1953.2|1945.2|1953.2|1945.2|1953.2|1945.2|1953.2|1945.2|0
1770334280000|2026-02-05 23:31:20|1953.1|1945.1|1954.7|1946.7|1954.7|1946.7|1953.1|1945.1|0
1770334290000|2026-02-05 23:31:30|1954.5|1946.5|1954.2|1946.2|1954.5|1946.5|1954.2|1946.2|0
1770334300000|2026-02-05 23:31:40|1954|1946|1954|1946|1954|1946|1954|1946|0
1770334310000|2026-02-05 23:31:50|1953.6|1945.6|1953.6|1945.6|1953.6|1945.6|1953.6|1945.6|0
1770334320000|2026-02-05 23:32:00|1953.5|1945.5|1954.2|1946.2|1954.2|1946.2|1953.5|1945.5|0
1770334330000|2026-02-05 23:32:10|1954|1946|1954.7|1946.7|1954.7|1946.7|1954|1946|0
1770334340000|2026-02-05 23:32:20|1954.6|1946.6|1954.8|1946.8|1955|1947|1954.5|1946.5|0
1770334350000|2026-02-05 23:32:30|1954.7|1946.7|1954.7|1946.7|1955.1|1947.1|1954.5|1946.5|0
1770334360000|2026-02-05 23:32:40|1954.3|1946.3|1954.7|1946.7|1954.8|1946.8|1954.3|1946.3|0
1770334370000|2026-02-05 23:32:50|1954.9|1946.9|1955|1947|1955.2|1947.2|1954.8|1946.8|0
1770334380000|2026-02-05 23:33:00|1955.1|1947.1|1955.3|1947.3|1955.4|1947.4|1955|1947|0
1770334390000|2026-02-05 23:33:10|1955.4|1947.4|1956.2|1948.2|1956.7|1948.7|1955.4|1947.4|0
1770334400000|2026-02-05 23:33:20|1956.3|1948.3|1961.6|1953.6|1964|1956|1956|1948|10
1770334410000|2026-02-05 23:33:30|1961.1|1953.1|1962|1954|1962|1954|1960.7|1952.7|0
1770334420000|2026-02-05 23:33:40|1962.6|1954.6|1963.6|1955.6|1963.8|1955.8|1961.6|1953.6|1
1770334430000|2026-02-05 23:33:50|1963.7|1955.7|1965.4|1957.4|1965.4|1957.4|1963.7|1955.7|0
1770334440000|2026-02-05 23:34:00|1965.3|1957.3|1962.1|1954.1|1965.3|1957.3|1961.6|1953.6|0
1770334450000|2026-02-05 23:34:10|1962.3|1954.3|1963|1955|1963|1955|1962.3|1954.3|0
1770334460000|2026-02-05 23:34:20|1962.5|1954.5|1960.1|1952.1|1962.5|1954.5|1960|1952|0
1770334480000|2026-02-05 23:34:40|1959.5|1951.5|1959.5|1951.5|1959.5|1951.5|1959.5|1951.5|0
1770334490000|2026-02-05 23:34:50|1960.6|1952.6|1961.8|1953.8|1962.8|1954.8|1960.2|1952.2|1
1770334500000|2026-02-05 23:35:00|1961.9|1953.9|1962.9|1954.9|1963.9|1955.9|1961.9|1953.9|1
1770334510000|2026-02-05 23:35:10|1963.6|1955.6|1959.7|1951.7|1963.6|1955.6|1959.7|1951.7|0
1770334520000|2026-02-05 23:35:20|1959.8|1951.8|1960|1952|1960|1952|1959.7|1951.7|0
1770334530000|2026-02-05 23:35:30|1960.5|1952.5|1960.8|1952.8|1960.8|1952.8|1960.5|1952.5|0
1770334540000|2026-02-05 23:35:40|1952.6|1944.6|1952.1|1944.1|1952.8|1944.8|1952.1|1944.1|5
1770334550000|2026-02-05 23:35:50|1951.8|1943.8|1948.3|1940.3|1951.8|1943.8|1947.9|1939.9|2
1770334560000|2026-02-05 23:36:00|1948.5|1940.5|1946.9|1938.9|1948.7|1940.7|1946.9|1938.9|0
1770334570000|2026-02-05 23:36:10|1943.9|1935.9|1945.8|1937.8|1945.8|1937.8|1943.9|1935.9|4
1770334580000|2026-02-05 23:36:20|1946|1938|1945.8|1937.8|1946.1|1938.1|1945.8|1937.8|0
1770334590000|2026-02-05 23:36:30|1946.2|1938.2|1946.3|1938.3|1946.3|1938.3|1946.2|1938.2|0
1770334600000|2026-02-05 23:36:40|1946.2|1938.2|1946.3|1938.3|1946.3|1938.3|1946.2|1938.2|1
1770334620000|2026-02-05 23:37:00|1946.2|1938.2|1946.3|1938.3|1946.3|1938.3|1946.2|1938.2|0
1770334630000|2026-02-05 23:37:10|1946.2|1938.2|1944.1|1936.1|1946.2|1938.2|1944.1|1936.1|2
1770334640000|2026-02-05 23:37:20|1943.7|1935.7|1943.8|1935.8|1943.8|1935.8|1940.5|1932.5|12
1770334650000|2026-02-05 23:37:30|1945.6|1937.6|1944.6|1936.6|1945.6|1937.6|1941|1933|17
1770334660000|2026-02-05 23:37:40|1943.5|1935.5|1942|1934|1943.5|1935.5|1942|1934|0
1770334670000|2026-02-05 23:37:50|1941.5|1933.5|1942.6|1934.6|1942.6|1934.6|1941.5|1933.5|3
1770334680000|2026-02-05 23:38:00|1942.9|1934.9|1941.6|1933.6|1945|1937|1941.6|1933.6|1
1770334690000|2026-02-05 23:38:10|1936|1928|1936|1928|1936|1928|1936|1928|4
1770334700000|2026-02-05 23:38:20|1935.5|1927.5|1932.2|1924.2|1935.9|1927.9|1931.7|1923.7|33
1770334710000|2026-02-05 23:38:30|1932.1|1924.1|1931.2|1923.2|1932.1|1924.1|1930.5|1922.5|2
1770334720000|2026-02-05 23:38:40|1930.9|1922.9|1924.3|1922.8|1930.9|1924.8|1924.3|1920.4|6
1770334730000|2026-02-05 23:38:50|1928.3|1920.3|1928|1920|1928.8|1923.6|1925.1|1920|11
1770334740000|2026-02-05 23:39:00|1928.1|1920.1|1928.1|1920.1|1928.2|1920.2|1928|1920|6
1770334750000|2026-02-05 23:39:10|1927.2|1919.2|1926.9|1918.9|1928.2|1920.2|1926.9|1918.9|9
1770334760000|2026-02-05 23:39:20|1927.5|1919.5|1931.7|1923.7|1932.3|1924.3|1927.5|1919.5|5
1770334770000|2026-02-05 23:39:30|1931.5|1923.5|1932.6|1924.6|1932.6|1924.6|1930.6|1922.6|0
1770334780000|2026-02-05 23:39:40|1932.7|1924.7|1928.8|1920.8|1932.8|1924.8|1928.7|1920.7|8
1770334790000|2026-02-05 23:39:50|1929|1921|1928.7|1920.7|1929|1921|1928.5|1920.5|2
1770334800000|2026-02-05 23:40:00|1931.8|1923.8|1933.1|1925.1|1936|1928|1929.2|1921.2|2
1770334810000|2026-02-05 23:40:10|1933.2|1925.2|1932.7|1924.7|1933.2|1925.2|1932.7|1924.7|0
1770334820000|2026-02-05 23:40:20|1932.3|1924.3|1934.3|1926.3|1934.3|1926.3|1932.3|1924.3|0
1770334830000|2026-02-05 23:40:30|1934.5|1926.5|1935.4|1927.4|1935.4|1927.4|1933.3|1925.3|0
1770334840000|2026-02-05 23:40:40|1937.3|1929.3|1938.2|1930.2|1938.8|1930.8|1937.3|1929.3|0
1770334850000|2026-02-05 23:40:50|1936.4|1928.4|1941.6|1933.6|1941.9|1933.9|1936.1|1928.1|6
1770334860000|2026-02-05 23:41:00|1940.8|1932.8|1941.7|1933.7|1942.7|1934.7|1937.8|1929.8|2
1770334870000|2026-02-05 23:41:10|1942.9|1934.9|1941.4|1933.4|1942.9|1934.9|1940.5|1932.5|0
1770334880000|2026-02-05 23:41:20|1943.1|1935.1|1944.2|1936.2|1944.2|1936.2|1943.1|1935.1|0
1770334890000|2026-02-05 23:41:30|1944|1936|1943.9|1935.9|1944|1936|1943.9|1935.9|0
1770334900000|2026-02-05 23:41:40|1944.2|1936.2|1944.3|1936.3|1944.7|1936.7|1943.9|1935.9|2
1770334910000|2026-02-05 23:41:50|1944.5|1936.5|1949.2|1941.2|1949.3|1941.3|1944.5|1936.5|2
1770334920000|2026-02-05 23:42:00|1948.9|1940.9|1947.5|1939.5|1949|1941|1947.5|1939.5|0
1770334930000|2026-02-05 23:42:10|1947.6|1939.6|1947.1|1939.1|1947.7|1939.7|1945.3|1937.3|0
1770334940000|2026-02-05 23:42:20|1947.2|1939.2|1945.8|1937.8|1947.2|1939.2|1945.8|1937.8|0
1770334950000|2026-02-05 23:42:30|1945.9|1937.9|1951.4|1943.4|1952.3|1944.3|1945.9|1937.9|2
1770334960000|2026-02-05 23:42:40|1951.2|1943.2|1951.1|1943.1|1952.1|1944.1|1948.3|1940.3|0
1770334970000|2026-02-05 23:42:50|1951.2|1943.2|1952|1944|1952|1944|1951.1|1943.1|0
1770334990000|2026-02-05 23:43:10|1953.5|1945.5|1947.9|1939.9|1953.5|1945.5|1947.9|1939.9|1
1770335000000|2026-02-05 23:43:20|1947.6|1939.6|1947.3|1939.3|1947.8|1939.8|1947.1|1939.1|0
1770335010000|2026-02-05 23:43:30|1946.3|1938.3|1947.1|1939.1|1947.1|1939.1|1946|1938|0
1770335020000|2026-02-05 23:43:40|1946.2|1938.2|1946.2|1938.2|1947.2|1939.2|1946.1|1938.1|0
1770335030000|2026-02-05 23:43:50|1947.1|1939.1|1946.1|1938.1|1948.8|1940.8|1946|1938|0
1770335040000|2026-02-05 23:44:00|1946|1938|1946.8|1938.8|1948.5|1940.5|1946|1938|0
1770335050000|2026-02-05 23:44:10|1946.7|1938.7|1946|1938|1947.1|1939.1|1946|1938|1
1770335060000|2026-02-05 23:44:20|1945.9|1937.9|1946.1|1938.1|1946.8|1938.8|1945.9|1937.9|0
1770335070000|2026-02-05 23:44:30|1946.2|1938.2|1945.9|1937.9|1946.2|1939.8|1941.3|1937.9|2
1770335080000|2026-02-05 23:44:40|1946.3|1938.3|1946.2|1938.2|1946.3|1938.3|1946|1938|2
1770335100000|2026-02-05 23:45:00|1947.2|1939.2|1947.5|1939.5|1947.5|1939.5|1947.2|1939.2|1
1770335110000|2026-02-05 23:45:10|1947.4|1939.4|1947.6|1939.6|1947.6|1939.6|1947.4|1939.4|0
1770335120000|2026-02-05 23:45:20|1947.7|1939.7|1947.8|1939.8|1947.8|1939.8|1947.5|1939.5|4
1770335130000|2026-02-05 23:45:30|1947.7|1939.7|1948|1940|1948.2|1940.2|1947.7|1939.7|0
1770335140000|2026-02-05 23:45:40|||||||||1
1770335150000|2026-02-05 23:45:50|1946.9|1938.9|1946.9|1938.9|1946.9|1938.9|1946.9|1938.9|0
1770335160000|2026-02-05 23:46:00|1946.5|1938.5|1945.7|1937.7|1946.5|1938.5|1945.7|1937.7|1
1770335170000|2026-02-05 23:46:10|1946|1938|1945.6|1937.6|1946|1939.6|1941.1|1936.9|1
1770335180000|2026-02-05 23:46:20|1945.4|1937.4|1941.5|1933.5|1945.6|1937.6|1941.2|1933.2|3
1770335190000|2026-02-05 23:46:30|1941.2|1933.2|1941.2|1933.2|1942|1934|1941.1|1933.1|0
1770335200000|2026-02-05 23:46:40|1941.1|1933.1|1941.1|1933.1|1941.2|1933.2|1941.1|1933.1|0
1770335210000|2026-02-05 23:46:50|1941.2|1933.2|1938.2|1930.2|1941.2|1933.2|1937.3|1929.3|2
1770335220000|2026-02-05 23:47:00|1938.1|1930.1|1938.2|1930.2|1938.2|1930.2|1938.1|1930.1|0
1770335230000|2026-02-05 23:47:10|1938.1|1930.1|1939.9|1931.9|1941.2|1933.2|1938.1|1930.1|0
1770335240000|2026-02-05 23:47:20|1939.7|1931.7|1938.1|1930.1|1939.7|1931.7|1938.1|1930.1|2
1770335250000|2026-02-05 23:47:30|1938.6|1930.6|1938.6|1930.6|1938.6|1930.6|1938.6|1930.6|6
1770335260000|2026-02-05 23:47:40|1939.8|1931.8|1939.7|1931.7|1939.8|1931.8|1939.5|1931.5|1
1770335270000|2026-02-05 23:47:50|1938.8|1937.3|1941|1933|1941.3|1937.3|1938.8|1931.5|1
1770335280000|2026-02-05 23:48:00|1941.3|1933.3|1940.4|1932.4|1941.4|1933.4|1940.4|1932.4|1
1770335300000|2026-02-05 23:48:20|1941.5|1933.5|1941.2|1933.2|1941.5|1933.5|1941.2|1933.2|0
1770335310000|2026-02-05 23:48:30|1941.4|1933.4|1941.9|1933.9|1941.9|1933.9|1941.4|1933.4|0
1770335320000|2026-02-05 23:48:40|1941.1|1933.1|1939.8|1931.8|1941.2|1933.2|1939.8|1931.8|0
1770335330000|2026-02-05 23:48:50|1939.6|1931.6|1939.3|1931.3|1939.6|1931.6|1939.3|1931.3|0
1770335340000|2026-02-05 23:49:00|1939.1|1931.1|1938.3|1930.3|1939.1|1932|1933.5|1930.3|2
1770335350000|2026-02-05 23:49:10|1939|1931|1938.9|1930.9|1939.3|1931.3|1938.8|1930.8|0
1770335360000|2026-02-05 23:49:20|1938.8|1930.8|1938.1|1930.1|1938.9|1930.9|1938|1930|0
1770335370000|2026-02-05 23:49:30|1938|1930|1931.4|1923.4|1938|1930|1930.4|1922.4|8
1770335380000|2026-02-05 23:49:40|1929.5|1921.5|1931.1|1923.1|1931.1|1923.1|1929.5|1921.5|2
1770335390000|2026-02-05 23:49:50|1931.5|1923.5|1937.4|1929.4|1937.5|1930|1931.5|1923.5|2
1770335400000|2026-02-05 23:50:00|1936.8|1928.8|1933.3|1925.3|1937.2|1929.2|1933.1|1925.1|3
1770335410000|2026-02-05 23:50:10|1933.4|1925.4|1935.4|1927.4|1935.4|1927.4|1933.3|1925.3|0
1770335420000|2026-02-05 23:50:20|1934.8|1926.8|1933.6|1925.6|1934.8|1926.8|1933.6|1925.6|0
1770335430000|2026-02-05 23:50:30|1928.7|1920.7|1929.4|1921.4|1929.8|1921.9|1923.4|1920.7|9
1770335440000|2026-02-05 23:50:40|1927.7|1919.7|1928.2|1920.2|1929.6|1921.6|1923|1919.7|6
1770335450000|2026-02-05 23:50:50|1928.5|1920.5|1928.5|1920.5|1929.1|1921.1|1928.2|1920.2|0
1770335460000|2026-02-05 23:51:00|1929.3|1921.3|1924.5|1916.5|1929.3|1921.3|1924.3|1916.3|29
1770335470000|2026-02-05 23:51:10|1925.2|1917.2|1926.1|1918.1|1926.1|1918.1|1924.2|1916.2|0
1770335480000|2026-02-05 23:51:20|1925.1|1917.1|1927.4|1919.4|1927.4|1919.4|1925.1|1917.1|2
1770335490000|2026-02-05 23:51:30|1927.9|1919.9|1924.2|1916.2|1927.9|1919.9|1919.9|1916.2|12
1770335500000|2026-02-05 23:51:40|1924.3|1916.3|1927.7|1919.7|1928|1920|1924.2|1916.2|3
1770335510000|2026-02-05 23:51:50|1928|1920|1930.3|1922.3|1931.2|1923.2|1927.8|1919.8|0
1770335520000|2026-02-05 23:52:00|1930.2|1922.2|1924.9|1916.9|1930.2|1922.2|1924.9|1916.9|3
1770335530000|2026-02-05 23:52:10|1925.1|1917.1|1925.4|1917.4|1925.4|1917.4|1924.9|1916.9|1
1770335540000|2026-02-05 23:52:20|1925.1|1917.1|1924.9|1916.9|1927|1919|1924.2|1916.2|6
1770335550000|2026-02-05 23:52:30|1924.4|1916.4|1925|1917|1926.4|1918.4|1924.1|1916.1|3
1770335560000|2026-02-05 23:52:40|1924.7|1916.7|1924.6|1916.6|1924.7|1916.7|1923.8|1915.8|0
1770335570000|2026-02-05 23:52:50|1923.6|1922.1|1924|1916|1924.4|1922.1|1923.6|1916|3
1770335580000|2026-02-05 23:53:00|1919.2|1911.2|1920.7|1912.7|1922.3|1914.3|1918|1910|7
1770335590000|2026-02-05 23:53:10|1920.9|1912.9|1918.4|1910.4|1922.5|1914.5|1913.7|1910.3|12
1770335600000|2026-02-05 23:53:20|1918.3|1910.3|1921.7|1913.7|1922.3|1914.3|1918.3|1910.3|1
1770335610000|2026-02-05 23:53:30|1918.3|1910.3|1919.4|1911.4|1920.1|1912.1|1918.3|1910.3|3
1770335620000|2026-02-05 23:53:40|1918.6|1910.6|1921.4|1913.4|1921.4|1913.4|1918.2|1910.2|11
1770335640000|2026-02-05 23:54:00|1918.6|1910.6|1919.9|1911.9|1921.6|1913.6|1918.6|1910.6|8
1770335650000|2026-02-05 23:54:10|1919.5|1911.5|1921|1913|1921.6|1913.6|1919.5|1911.5|3
1770335660000|2026-02-05 23:54:20|1919.6|1911.6|1918|1910|1920.6|1912.6|1918|1910|2
1770335670000|2026-02-05 23:54:30|1917.9|1909.9|1918.2|1910.2|1919.8|1911.8|1917.9|1909.9|8
1770335680000|2026-02-05 23:54:40|1920.1|1912.1|1920.1|1912.1|1920.9|1912.9|1918.9|1910.9|2
1770335690000|2026-02-05 23:54:50|1920.2|1912.2|1919.8|1911.8|1921|1913|1917.9|1909.9|3
1770335700000|2026-02-05 23:55:00|1918.7|1910.7|1919.4|1911.4|1919.9|1911.9|1918.3|1910.3|2
1770335710000|2026-02-05 23:55:10|1913.8|1912.3|1919.1|1911.1|1921.6|1913.6|1913.7|1910.7|8
1770335720000|2026-02-05 23:55:20|1918.8|1910.8|1919|1911|1919.5|1911.5|1917.6|1909.6|21
1770335730000|2026-02-05 23:55:30|1918.8|1910.8|1917.7|1909.7|1919.2|1911.2|1917.3|1909.3|3
1770335740000|2026-02-05 23:55:40|1917.9|1909.9|1909.3|1901.3|1917.9|1909.9|1908.4|1900.4|7
1770335750000|2026-02-05 23:55:50|1909.4|1901.4|1912.1|1904.1|1912.2|1904.2|1909.4|1901.4|9
1770335760000|2026-02-05 23:56:00|1912.4|1904.4|1910.9|1902.9|1913|1910.2|1910.8|1902.8|4
1770335770000|2026-02-05 23:56:10|1911|1903|1910.8|1902.8|1911|1903|1910.8|1902.8|5
1770335780000|2026-02-05 23:56:20|1910.9|1902.9|1910.9|1902.9|1910.9|1902.9|1910.9|1902.9|0
1770335790000|2026-02-05 23:56:30|1911.3|1903.3|1911.4|1903.4|1912.2|1904.2|1911.3|1903.3|2
1770335800000|2026-02-05 23:56:40|1912.2|1904.2|1912.2|1904.2|1912.2|1904.2|1911.9|1903.9|0
1770335810000|2026-02-05 23:56:50|1912.3|1904.3|1912.3|1904.3|1912.3|1904.3|1912.3|1904.3|1
1770335820000|2026-02-05 23:57:00|1908.1|1900.1|1907.1|1899.1|1908.1|1903.2|1904.6|1899.1|9
1770335830000|2026-02-05 23:57:10|1907.2|1899.2|1909.3|1901.3|1909.4|1901.4|1907.1|1899.1|6
1770335840000|2026-02-05 23:57:20|1910.5|1902.5|1909.7|1901.7|1910.5|1902.5|1909|1901|1
1770335850000|2026-02-05 23:57:30|1908|1900|1908.2|1900.2|1909.4|1901.4|1907.9|1899.9|1
1770335860000|2026-02-05 23:57:40|1908.5|1900.5|1908.1|1900.1|1908.5|1900.5|1908|1900|2
1770335870000|2026-02-05 23:57:50|1908.4|1900.4|1911.3|1903.3|1911.3|1903.3|1908.3|1900.3|2
1770335880000|2026-02-05 23:58:00|1913.5|1905.5|1912.3|1904.3|1914.2|1906.2|1912.3|1904.3|9
1770335890000|2026-02-05 23:58:10|1911.8|1903.8|1910.6|1902.6|1911.8|1903.8|1910.6|1902.6|1
1770335900000|2026-02-05 23:58:20|1910.1|1902.1|1910.4|1902.4|1910.4|1902.4|1909.8|1901.8|3
1770335910000|2026-02-05 23:58:30|1910.1|1902.1|1910.4|1902.4|1910.4|1902.4|1910.1|1902.1|5
1770335920000|2026-02-05 23:58:40|1910.2|1902.2|1909.8|1901.8|1911|1903|1909.8|1901.8|3
1770335930000|2026-02-05 23:58:50|1910.4|1902.4|1909.4|1901.4|1910.4|1902.4|1909.4|1901.4|1
1770335940000|2026-02-05 23:59:00|1909.5|1901.5|1909.4|1901.4|1909.5|1901.5|1909.4|1901.4|0
1770335950000|2026-02-05 23:59:10|1909.5|1901.5|1907.4|1899.4|1909.5|1903.5|1905|1899.4|2
1770335960000|2026-02-05 23:59:20|1907.5|1899.5|1907.2|1899.2|1907.9|1899.9|1907.2|1899.2|5
1770335970000|2026-02-05 23:59:30|1907.1|1899.1|1906.9|1898.9|1907.1|1899.1|1906.9|1898.9|2
1770335980000|2026-02-05 23:59:40|1907.5|1899.5|1903.3|1901.8|1907.5|1902.1|1903.3|1899.2|7
1770335990000|2026-02-05 23:59:50|1903.4|1901.9|1906.9|1898.9|1908.5|1901.9|1903.3|1898.9|3
1770336000000|2026-02-06 00:00:00|1907.5|1899.5|1912.8|1904.8|1913.4|1905.4|1907.5|1899.5|4
1770336010000|2026-02-06 00:00:10|1912.9|1904.9|1911.9|1903.9|1912.9|1908|1909.5|1903.9|2
1770336020000|2026-02-06 00:00:20|1911.5|1903.5|1910|1902|1911.5|1903.5|1907.2|1899.2|2
1770336030000|2026-02-06 00:00:30|1910.1|1902.1|1910.3|1902.3|1910.8|1902.8|1909.5|1901.5|0
1770336040000|2026-02-06 00:00:40|1910.4|1902.4|1912.4|1904.4|1912.6|1904.6|1910.4|1902.4|3
1770336050000|2026-02-06 00:00:50|1912.6|1904.6|1913|1905|1913.2|1906.4|1907.9|1902|2
1770336060000|2026-02-06 00:01:00|1913.1|1905.1|1911.6|1910.1|1913.7|1910.1|1911.6|1905|0
1770336070000|2026-02-06 00:01:10|1916.1|1908.1|1911|1903|1916.1|1908.1|1911|1903|8
1770336080000|2026-02-06 00:01:20|1910.5|1902.5|1910.6|1902.6|1913.3|1905.3|1910.1|1902.1|8
1770336090000|2026-02-06 00:01:30|1910.5|1902.5|1910.5|1902.5|1910.5|1902.5|1910.3|1902.3|0
1770336100000|2026-02-06 00:01:40|1910|1902|1907.5|1899.5|1910|1902|1907.5|1899.5|1
1770336110000|2026-02-06 00:01:50|||||||||2
1770336120000|2026-02-06 00:02:00|1907.3|1899.3|1907.3|1899.3|1907.3|1899.3|1907.2|1899.2|0
1770336130000|2026-02-06 00:02:10|1907.2|1899.2|1907.3|1899.3|1907.3|1899.3|1907.2|1899.2|5
1770336140000|2026-02-06 00:02:20|1907.2|1899.2|1907.2|1899.2|1907.2|1899.2|1907.2|1899.2|1
1770336150000|2026-02-06 00:02:30|1906.9|1898.9|1898.5|1890.5|1906.9|1898.9|1898.3|1890.3|5
1770336160000|2026-02-06 00:02:40|1898|1890|1897|1889|1898.3|1890.3|1897|1889|2
1770336170000|2026-02-06 00:02:50|1894.4|1892.9|1897.3|1889.3|1897.3|1892.9|1893.2|1888.9|5
1770336180000|2026-02-06 00:03:00|1897.4|1889.4|1899.4|1891.4|1899.8|1891.8|1897.4|1889.4|4
1770336190000|2026-02-06 00:03:10|1899.5|1891.5|1898.9|1890.9|1899.6|1891.6|1898.6|1890.6|6
1770336200000|2026-02-06 00:03:20|1899.4|1891.4|1898.8|1890.8|1900.5|1892.5|1898.8|1890.8|4
1770336210000|2026-02-06 00:03:30|1897.8|1889.8|1893|1885|1898.3|1890.3|1893|1885|12
1770336220000|2026-02-06 00:03:40|1891.8|1883.8|1891.9|1883.9|1892|1884|1891.8|1883.8|1
1770336230000|2026-02-06 00:03:50|1892|1884|1889.5|1881.5|1892|1884|1889.5|1881.5|4
1770336240000|2026-02-06 00:04:00|1889.6|1881.6|1888.1|1880.1|1889.7|1881.7|1888|1880|5
1770336250000|2026-02-06 00:04:10|1888.2|1880.2|1888|1880|1890.5|1882.5|1887.9|1879.9|9
1770336260000|2026-02-06 00:04:20|1887.9|1879.9|1890.2|1882.2|1890.3|1882.3|1887.9|1879.9|1
1770336270000|2026-02-06 00:04:30|1890.3|1882.3|1889.9|1881.9|1890.5|1882.5|1889.9|1881.9|0
1770336280000|2026-02-06 00:04:40|1890|1882|1890.5|1882.5|1891.2|1883.2|1890|1882|2
1770336290000|2026-02-06 00:04:50|1890.4|1882.4|1889.4|1881.4|1891|1883|1889.2|1881.2|6
1770336300000|2026-02-06 00:05:00|1888.6|1880.6|1885.5|1884|1889.8|1884|1884.5|1880.5|3
1770336310000|2026-02-06 00:05:10|1888.5|1880.5|1891.5|1883.5|1891.5|1883.5|1884.4|1880.3|6
1770336320000|2026-02-06 00:05:20|1891.6|1883.6|1894.5|1886.5|1896.4|1888.4|1891.5|1883.5|8
1770336330000|2026-02-06 00:05:30|1894.8|1886.8|1894.9|1886.9|1895.9|1887.9|1894.8|1886.8|0
1770336340000|2026-02-06 00:05:40|1893.3|1891.8|1896.4|1888.4|1896.9|1891.8|1893.3|1886.6|2
1770336350000|2026-02-06 00:05:50|1896.3|1888.3|1896.8|1888.8|1897.4|1894.4|1895.6|1887.6|2
1770336360000|2026-02-06 00:06:00|1897|1889|1895.5|1887.5|1897.4|1889.4|1895.5|1887.5|0
1770336370000|2026-02-06 00:06:10|1895.8|1887.8|1895.7|1887.7|1895.8|1887.8|1895.1|1887.1|2
1770336380000|2026-02-06 00:06:20|1896.1|1888.1|1890.4|1882.4|1896.1|1888.1|1890.4|1882.4|5
1770336390000|2026-02-06 00:06:30|1889.6|1881.6|1893.3|1885.3|1894.1|1886.1|1889.6|1881.6|2
1770336400000|2026-02-06 00:06:40|1892.7|1884.7|1891.3|1883.3|1893.6|1885.6|1889.8|1881.8|5
1770336410000|2026-02-06 00:06:50|1891.4|1883.4|1891.3|1883.3|1891.8|1883.8|1890.1|1882.1|1
1770336420000|2026-02-06 00:07:00|1891|1883|1890.5|1882.5|1891.1|1883.1|1890.5|1882.5|0
1770336430000|2026-02-06 00:07:10|1890.3|1882.3|1890.4|1882.4|1890.4|1882.4|1889.6|1881.6|3
1770336440000|2026-02-06 00:07:20|1890.5|1882.5|1890.2|1882.2|1890.5|1882.5|1890.2|1882.2|1
1770336450000|2026-02-06 00:07:30|1889.3|1881.3|1889.2|1881.2|1889.3|1881.3|1889.2|1881.2|0
1770336460000|2026-02-06 00:07:40|1889.3|1881.3|1890.2|1882.2|1890.3|1882.3|1889.3|1881.3|1
1770336470000|2026-02-06 00:07:50|1890.3|1882.3|1890.8|1882.8|1891|1883|1890.2|1882.2|2
1770336480000|2026-02-06 00:08:00|1891|1883|1891.9|1883.9|1891.9|1883.9|1890.3|1882.3|0
1770336490000|2026-02-06 00:08:10|1891.6|1883.6|1893.2|1885.2|1894.6|1886.6|1891.3|1883.3|5
1770336500000|2026-02-06 00:08:20|1893.5|1885.5|1896.9|1888.9|1897.7|1894.2|1893.5|1885.5|5
1770336510000|2026-02-06 00:08:30|1897.3|1889.3|1897.1|1889.1|1897.8|1889.8|1894.3|1886.3|30
1770336520000|2026-02-06 00:08:40|1899.1|1891.1|1898|1890|1899.2|1891.5|1893|1887.5|4
1770336530000|2026-02-06 00:08:50|1898.6|1890.6|1899.4|1891.4|1899.4|1891.4|1897.7|1889.7|0
1770336540000|2026-02-06 00:09:00|1899.5|1891.5|1899.5|1891.5|1901.2|1893.2|1898.7|1890.7|3
1770336550000|2026-02-06 00:09:10|1899|1891|1897.1|1889.1|1899.1|1891.1|1897|1889|4
1770336560000|2026-02-06 00:09:20|1897.3|1889.3|1896.9|1888.9|1897.5|1889.5|1896.9|1888.9|1
1770336570000|2026-02-06 00:09:30|1896.4|1888.4|1894.2|1886.2|1896.4|1888.4|1893.8|1885.8|3
1770336580000|2026-02-06 00:09:40|1894.3|1886.3|1890.5|1882.5|1894.3|1886.3|1890.2|1882.2|5
1770336590000|2026-02-06 00:09:50|1890.8|1882.8|1891.1|1883.1|1891.6|1883.6|1890.7|1882.7|1
1770336600000|2026-02-06 00:10:00|1891.3|1883.3|1890.8|1882.8|1891.8|1883.8|1890.7|1882.7|2
1770336610000|2026-02-06 00:10:10|1889.7|1888.2|1886.9|1878.9|1889.7|1888.2|1886.9|1878.9|1
1770336620000|2026-02-06 00:10:20|1888.9|1880.9|1888.7|1880.7|1888.9|1880.9|1888.7|1880.7|4
1770336630000|2026-02-06 00:10:30|1890.1|1882.1|1890.2|1882.2|1890.3|1882.3|1889.8|1881.8|1
1770336640000|2026-02-06 00:10:40|1889.8|1888.3|1891.4|1883.4|1891.4|1888.3|1889.7|1881.7|6
1770336650000|2026-02-06 00:10:50|1891.5|1883.5|1893.4|1885.4|1893.4|1885.4|1891.1|1883.1|9
1770336660000|2026-02-06 00:11:00|1893.5|1885.5|1892.7|1884.7|1893.5|1885.5|1891.9|1883.9|2
1770336670000|2026-02-06 00:11:10|1892.4|1884.4|1890.6|1882.6|1892.4|1884.4|1889.5|1881.5|6
1770336680000|2026-02-06 00:11:20|1890.5|1882.5|1889.9|1881.9|1890.6|1882.6|1889.8|1881.8|2
1770336690000|2026-02-06 00:11:30|1890.5|1882.5|1890.5|1882.5|1891|1883|1888.9|1880.9|5
1770336700000|2026-02-06 00:11:40|1890.3|1882.3|1886.3|1884.8|1891|1885|1886.2|1881.3|7
1770336710000|2026-02-06 00:11:50|1890.5|1882.5|1891.7|1883.7|1892.3|1884.9|1886.3|1882.4|7
1770336720000|2026-02-06 00:12:00|1891.6|1883.6|1891.1|1883.1|1892.1|1884.1|1891.1|1883.1|2
1770336730000|2026-02-06 00:12:10|1891.2|1883.2|1890|1882|1891.9|1883.9|1889.7|1881.7|4
1770336740000|2026-02-06 00:12:20|1889.9|1881.9|1891.4|1883.4|1891.4|1883.4|1889.9|1881.9|3
1770336750000|2026-02-06 00:12:30|1889.7|1881.7|1888.3|1880.3|1889.7|1882.7|1884.2|1878.3|24
1770336760000|2026-02-06 00:12:40|1888.2|1880.2|1887.3|1879.3|1888.3|1880.3|1886.8|1878.8|4
1770336770000|2026-02-06 00:12:50|1886.6|1878.6|1890.4|1882.4|1890.4|1882.4|1883.1|1878.6|6
1770336780000|2026-02-06 00:13:00|1890.6|1882.6|1889.6|1881.6|1891.1|1883.1|1889.6|1881.6|2
1770336790000|2026-02-06 00:13:10|1889.7|1881.7|1889.7|1881.7|1889.8|1881.8|1889.7|1881.7|0
1770336800000|2026-02-06 00:13:20|1889.8|1881.8|1889.9|1881.9|1889.9|1881.9|1889.7|1881.7|0
1770336820000|2026-02-06 00:13:40|1890|1882|1890|1882|1890|1882|1890|1882|0
1770336830000|2026-02-06 00:13:50|1889.5|1881.5|1887.2|1879.2|1890|1882|1886.8|1878.8|8
1770336840000|2026-02-06 00:14:00|1886.9|1878.9|1887.2|1879.2|1889.3|1881.3|1886.4|1878.4|0
1770336850000|2026-02-06 00:14:10|1887|1879|1886.2|1878.2|1887.3|1879.3|1886.1|1878.1|10
1770336860000|2026-02-06 00:14:20|1886.3|1878.3|1885.9|1877.9|1887.3|1880.7|1882.2|1877.9|6
1770336870000|2026-02-06 00:14:30|1886.9|1878.9|1887.2|1879.2|1887.2|1879.2|1886.9|1878.9|2
1770336880000|2026-02-06 00:14:40|1886.6|1878.6|1886.9|1878.9|1886.9|1878.9|1886.4|1878.4|5
1770336890000|2026-02-06 00:14:50|1886.3|1878.3|1884.2|1876.2|1886.3|1878.3|1884.2|1876.2|4
1770336900000|2026-02-06 00:15:00|1880.8|1879.3|1869.8|1861.8|1880.8|1879.3|1869.1|1861.1|17
1770336910000|2026-02-06 00:15:10|1869.7|1861.7|1869.9|1861.9|1869.9|1861.9|1869.7|1861.7|0
1770336920000|2026-02-06 00:15:20|1869.7|1868.2|1871.7|1863.7|1871.8|1868.2|1868.7|1860.7|3
1770336930000|2026-02-06 00:15:30|1871.9|1863.9|1871|1863|1871.9|1863.9|1869.4|1861.4|2
1770336940000|2026-02-06 00:15:40|1871.7|1863.7|1868.7|1860.7|1871.8|1863.8|1868|1860|5
1770336950000|2026-02-06 00:15:50|1868.6|1860.6|1868.1|1860.1|1869.1|1861.1|1867.9|1859.9|4
1770336960000|2026-02-06 00:16:00|1868|1860|1861.5|1853.5|1868.3|1862.1|1861.5|1853.5|5
1770336970000|2026-02-06 00:16:10|1858.7|1850.7|1857.9|1849.9|1858.7|1850.7|1857.9|1849.9|23
1770336980000|2026-02-06 00:16:20|1856.2|1854.7|1858.3|1850.3|1860.9|1854.7|1856.2|1850.2|6
1770336990000|2026-02-06 00:16:30|1858.5|1850.5|1853.5|1852|1859|1852.5|1853.5|1849.5|10
1770337000000|2026-02-06 00:16:40|1853.1|1851.6|1857.6|1849.6|1857.6|1852|1853.1|1849.5|6
1770337010000|2026-02-06 00:16:50|1857.5|1849.5|1857.6|1849.6|1857.6|1849.6|1857.1|1849.1|9
1770337020000|2026-02-06 00:17:00|1852|1844|1852.4|1844.4|1852.4|1844.4|1852|1844|4
1770337030000|2026-02-06 00:17:10|1855|1847|1848.3|1840.3|1857.3|1849.3|1847.6|1839.6|27
1770337040000|2026-02-06 00:17:20|1847.7|1839.7|1846.8|1838.8|1850.4|1844.9|1844.1|1838.8|26
1770337050000|2026-02-06 00:17:30|1846.9|1838.9|1850|1842|1852.5|1844.5|1846.8|1838.8|18
1770337060000|2026-02-06 00:17:40|1849.9|1841.9|1855.1|1847.1|1855.2|1847.2|1849.9|1841.9|5
1770337070000|2026-02-06 00:17:50|1854.6|1853.1|1858.4|1850.4|1858.4|1853.1|1854.6|1847.5|4
1770337080000|2026-02-06 00:18:00|1858.5|1850.5|1863.3|1855.3|1863.3|1855.3|1857.5|1849.5|20
1770337090000|2026-02-06 00:18:10|1863.8|1855.8|1867.3|1859.3|1868.4|1860.4|1863.8|1855.8|4
1770337100000|2026-02-06 00:18:20|1867.5|1859.5|1864.5|1856.5|1868.2|1860.2|1864.5|1856.5|2
1770337110000|2026-02-06 00:18:30|1864.1|1856.1|1865.5|1857.5|1867.9|1859.9|1861.5|1853.5|3
1770337120000|2026-02-06 00:18:40|1864|1856|1865.4|1857.4|1866.6|1858.6|1864|1856|2
1770337130000|2026-02-06 00:18:50|1865.5|1857.5|1877.3|1869.3|1877.3|1869.3|1865.2|1857.2|4
1770337140000|2026-02-06 00:19:00|1877.7|1869.7|1871.3|1863.3|1878|1870|1871.3|1863.3|3
1770337150000|2026-02-06 00:19:10|1870.8|1862.8|1869.9|1861.9|1870.9|1862.9|1869.9|1861.9|2
1770337160000|2026-02-06 00:19:20|1869.5|1861.5|1870.2|1862.2|1870.3|1862.3|1869.5|1861.5|0
1770337170000|2026-02-06 00:19:30|1870.8|1862.8|1872.1|1864.1|1872.2|1864.2|1870.8|1862.8|6
1770337180000|2026-02-06 00:19:40|1875.2|1867.2|1877.1|1869.1|1877.1|1869.1|1875.2|1867.2|5
1770337190000|2026-02-06 00:19:50|1877.4|1869.4|1879.2|1871.2|1880.4|1872.4|1877.1|1869.1|1
1770337200000|2026-02-06 00:20:00|1879.7|1871.7|1882.7|1874.7|1885.7|1877.7|1878.9|1870.9|10
1770337210000|2026-02-06 00:20:10|1884.7|1876.7|1885.6|1877.6|1885.8|1877.8|1884.2|1876.2|2
1770337220000|2026-02-06 00:20:20|1885.8|1877.8|1888.7|1880.7|1889.9|1881.9|1885.8|1877.8|7
1770337230000|2026-02-06 00:20:30|1888.8|1880.8|1888.6|1880.6|1889.6|1881.6|1887.2|1879.2|4
1770337240000|2026-02-06 00:20:40|1888.2|1880.2|1885.5|1877.5|1888.5|1880.5|1885.5|1877.5|4
1770337250000|2026-02-06 00:20:50|1886.8|1878.8|1891.8|1883.8|1892.7|1884.7|1883.7|1875.7|14
1770337260000|2026-02-06 00:21:00|1893.9|1885.9|1886.6|1878.6|1893.9|1885.9|1885.6|1877.6|6
1770337270000|2026-02-06 00:21:10|1886.7|1878.7|1888.8|1880.8|1890.2|1882.2|1886.5|1878.5|3
1770337280000|2026-02-06 00:21:20|1888.7|1880.7|1890.8|1882.8|1891.4|1883.4|1886.4|1878.4|4
1770337290000|2026-02-06 00:21:30|1891.1|1883.1|1890.9|1882.9|1891.2|1883.2|1890.7|1882.7|1
1770337300000|2026-02-06 00:21:40|1890.7|1882.7|1891.6|1883.6|1892.1|1884.1|1890.6|1882.6|2
1770337310000|2026-02-06 00:21:50|1891.5|1883.5|1897.2|1889.2|1897.5|1894.5|1891.1|1883.1|5
1770337320000|2026-02-06 00:22:00|1897.5|1889.5|1897.5|1889.5|1898.3|1890.3|1897.2|1889.2|1
1770337330000|2026-02-06 00:22:10|1897.4|1889.4|1896.6|1888.6|1897.4|1893.9|1895.4|1888.6|3
1770337340000|2026-02-06 00:22:20|1896.7|1888.7|1892.7|1884.7|1896.7|1888.7|1892.6|1884.6|6
1770337350000|2026-02-06 00:22:30|1892.6|1884.6|1890.7|1882.7|1893.8|1885.8|1889.5|1881.5|7
1770337360000|2026-02-06 00:22:40|1896.5|1888.5|1900.8|1892.8|1902.8|1894.8|1896.1|1888.5|12
1770337370000|2026-02-06 00:22:50|1900.9|1892.9|1905.4|1897.4|1905.6|1897.6|1900.2|1892.2|5
1770337380000|2026-02-06 00:23:00|1903.4|1895.4|1906|1898|1906.8|1898.8|1903.4|1895.4|6
1770337390000|2026-02-06 00:23:10|1905.9|1897.9|1905.6|1897.6|1906.5|1898.5|1903.5|1895.5|3
1770337400000|2026-02-06 00:23:20|1905.4|1897.4|1905.4|1897.4|1905.6|1897.6|1904|1896|0
1770337410000|2026-02-06 00:23:30|1905.3|1897.3|1902.4|1894.4|1905.3|1897.3|1902.4|1894.4|2
1770337420000|2026-02-06 00:23:40|1902.5|1894.5|1905.9|1897.9|1906.2|1898.2|1900.8|1892.8|7
1770337430000|2026-02-06 00:23:50|1908.2|1900.2|1919.8|1911.8|1919.8|1911.8|1908.2|1900.2|7
1770337440000|2026-02-06 00:24:00|1919.6|1911.6|1917.1|1909.1|1919.7|1911.7|1915.7|1907.7|3
1770337450000|2026-02-06 00:24:10|1915.3|1907.3|1913.6|1905.6|1916.5|1908.5|1911.4|1903.4|5
1770337460000|2026-02-06 00:24:20|1914.9|1906.9|1919.1|1911.1|1919.4|1911.4|1913.1|1905.1|5
1770337470000|2026-02-06 00:24:30|1919.2|1911.2|1917.3|1909.3|1919.2|1911.2|1916.1|1908.1|2
1770337480000|2026-02-06 00:24:40|1917|1909|1915.8|1907.8|1917|1909|1915.6|1907.6|1
1770337490000|2026-02-06 00:24:50|1916.2|1908.2|1921.3|1913.3|1922.8|1914.8|1916.2|1908.2|4
1770337500000|2026-02-06 00:25:00|1921.2|1913.2|1918|1910|1921.3|1913.3|1918|1910|4
1770337510000|2026-02-06 00:25:10|1920.3|1912.3|1922.6|1914.6|1924.9|1916.9|1917.7|1909.7|10
1770337520000|2026-02-06 00:25:20|1923.1|1915.1|1922.5|1914.5|1923.1|1916.6|1918.1|1914.1|5
1770337530000|2026-02-06 00:25:30|1922.4|1914.4|1914.6|1906.6|1922.4|1914.4|1911.3|1903.3|10
1770337540000|2026-02-06 00:25:40|1913.9|1905.9|1912.5|1904.5|1916.6|1908.6|1912.5|1904.5|5
1770337550000|2026-02-06 00:25:50|1915.5|1907.5|1914.9|1906.9|1915.5|1911.5|1913|1905.7|1
1770337560000|2026-02-06 00:26:00|1916.6|1908.6|1919.4|1911.4|1919.4|1911.4|1916.1|1908.1|4
1770337570000|2026-02-06 00:26:10|1919.6|1911.6|1917.8|1909.8|1919.7|1911.7|1916.2|1908.2|7
1770337580000|2026-02-06 00:26:20|1917.9|1909.9|1913.7|1905.7|1919|1911|1913.7|1905.7|3
1770337590000|2026-02-06 00:26:30|1913.6|1905.6|1912.6|1904.6|1916.1|1908.1|1912.6|1904.6|0
1770337600000|2026-02-06 00:26:40|1912.5|1904.5|1915.2|1907.2|1915.7|1907.7|1911.5|1903.5|1
1770337610000|2026-02-06 00:26:50|1913.6|1905.6|1917.8|1909.8|1918.1|1910.1|1912.2|1904.2|2
1770337620000|2026-02-06 00:27:00|1917.5|1909.5|1916.9|1908.9|1919.2|1911.2|1916.2|1908.2|4
1770337630000|2026-02-06 00:27:10|1916.4|1908.4|1916.9|1908.9|1916.9|1908.9|1915.3|1907.3|0
1770337640000|2026-02-06 00:27:20|1917.6|1909.6|1914.6|1906.6|1917.6|1909.6|1914.1|1906.1|2
1770337650000|2026-02-06 00:27:30|1914.8|1906.8|1916|1908|1916|1908|1912.2|1904.2|1
1770337660000|2026-02-06 00:27:40|1913.6|1905.6|1914.1|1906.1|1914.1|1906.1|1913.6|1905.6|2
1770337670000|2026-02-06 00:27:50|1913.6|1905.6|1913.8|1905.8|1914.1|1906.1|1913|1905|0
1770337680000|2026-02-06 00:28:00|1914.6|1906.6|1921.7|1913.7|1923.5|1915.5|1913.3|1905.3|14
1770337690000|2026-02-06 00:28:10|1921.9|1913.9|1920.5|1912.5|1922.4|1914.4|1920.1|1912.1|4
1770337700000|2026-02-06 00:28:20|1920.6|1912.6|1917.9|1909.9|1921.4|1913.4|1914.4|1906.4|5
1770337710000|2026-02-06 00:28:30|1918|1910|1916.9|1908.9|1920.7|1912.7|1916.7|1908.7|1
1770337720000|2026-02-06 00:28:40|1917.1|1909.1|1923.6|1915.6|1926.1|1918.1|1916.7|1908.7|15
1770337730000|2026-02-06 00:28:50|1923.5|1915.5|1925.9|1917.9|1926.1|1918.1|1923.5|1915.5|2
1770337740000|2026-02-06 00:29:00|1926|1918|1921.7|1913.7|1926|1918|1921.7|1913.7|4
1770337750000|2026-02-06 00:29:10|1916.8|1908.8|1917|1909|1917.9|1909.9|1915.7|1907.7|3
1770337760000|2026-02-06 00:29:20|1916.7|1908.7|1916.1|1908.1|1916.9|1908.9|1915.5|1907.5|0
1770337770000|2026-02-06 00:29:30|1916|1908|1915.7|1907.7|1916|1908|1915.5|1907.5|0
1770337780000|2026-02-06 00:29:40|1915.4|1907.4|1918.2|1910.2|1918.7|1910.7|1913.1|1905.1|2
1770337790000|2026-02-06 00:29:50|1918.6|1910.6|1919.8|1911.8|1920.3|1912.3|1918.6|1910.6|0
1770337800000|2026-02-06 00:30:00|1919.4|1911.4|1919.4|1911.4|1922.9|1914.9|1917.9|1909.9|4
1770337810000|2026-02-06 00:30:10|1920.1|1912.1|1920.8|1912.8|1921.8|1913.8|1918.7|1910.7|2
1770337820000|2026-02-06 00:30:20|1920.4|1912.4|1919|1911|1920.9|1912.9|1919|1911|0
1770337830000|2026-02-06 00:30:30|1918.5|1910.5|1919.9|1911.9|1919.9|1911.9|1918.5|1910.5|0
1770337840000|2026-02-06 00:30:40|1920|1912|1920.9|1912.9|1922.3|1914.3|1920|1912|3
1770337850000|2026-02-06 00:30:50|1921|1913|1921.1|1913.1|1921.9|1913.9|1920.6|1912.6|0
1770337860000|2026-02-06 00:31:00|1921.4|1913.4|1920.9|1912.9|1921.9|1913.9|1920.6|1912.6|2
1770337870000|2026-02-06 00:31:10|1920.6|1912.6|1920.7|1912.7|1921|1913|1920.3|1912.3|3
1770337880000|2026-02-06 00:31:20|1920.5|1912.5|1918|1910|1920.5|1912.5|1915.2|1907.2|2
1770337890000|2026-02-06 00:31:30|1918.2|1910.2|1918.2|1910.2|1918.9|1910.9|1915.3|1907.3|4
1770337900000|2026-02-06 00:31:40|1919.2|1911.2|1916.6|1908.6|1921.5|1915|1916.3|1908.3|7
1770337910000|2026-02-06 00:31:50|1916.4|1908.4|1916.8|1908.8|1916.8|1908.8|1915.9|1907.9|0
1770337920000|2026-02-06 00:32:00|1917.5|1909.5|1914.3|1906.3|1917.5|1909.5|1914.3|1906.3|0
1770337930000|2026-02-06 00:32:10|1915.6|1907.6|1915.5|1907.5|1915.6|1907.6|1914.3|1906.3|1
1770337940000|2026-02-06 00:32:20|1914.6|1906.6|1915|1907|1916.5|1908.5|1911.9|1903.9|7
1770337950000|2026-02-06 00:32:30|1914.9|1906.9|1914.7|1906.7|1915|1907|1914.7|1906.7|0
1770337960000|2026-02-06 00:32:40|1914.1|1906.1|1914.1|1906.1|1914.7|1906.7|1913.2|1905.2|0
1770337970000|2026-02-06 00:32:50|1913.8|1905.8|1915.3|1907.3|1915.3|1907.3|1908.5|1905.3|3
1770337980000|2026-02-06 00:33:00|1915.1|1907.1|1916.6|1908.6|1916.8|1908.8|1914.5|1906.5|6
1770337990000|2026-02-06 00:33:10|1915.8|1907.8|1914.4|1906.4|1916.8|1908.8|1914.4|1906.4|8
1770338000000|2026-02-06 00:33:20|1914.5|1906.5|1916.7|1908.7|1918.3|1910.3|1911.7|1906.5|11
1770338010000|2026-02-06 00:33:30|1916.9|1908.9|1917.7|1909.7|1918.7|1910.7|1915.5|1907.5|15
1770338020000|2026-02-06 00:33:40|1918.1|1910.1|1920.9|1912.9|1921.8|1913.8|1915.7|1907.7|10
1770338030000|2026-02-06 00:33:50|1921.8|1913.8|1922.3|1914.3|1922.6|1914.6|1920.6|1912.6|9
1770338040000|2026-02-06 00:34:00|1921.8|1913.8|1916.5|1908.5|1923|1915|1915.3|1908.3|8
1770338050000|2026-02-06 00:34:10|1915.8|1907.8|1916.4|1908.4|1918.4|1910.4|1915.8|1907.8|0
1770338060000|2026-02-06 00:34:20|1916.5|1908.5|1918|1910|1918.7|1910.7|1916.5|1908.5|3
1770338070000|2026-02-06 00:34:30|1916.9|1908.9|1918.1|1910.1|1919.6|1911.6|1916.9|1908.9|7
1770338080000|2026-02-06 00:34:40|1918.7|1910.7|1918.9|1910.9|1919|1911|1918|1910|1
1770338090000|2026-02-06 00:34:50|1920.6|1912.6|1921.7|1913.7|1921.7|1913.7|1920.5|1912.5|3
1770338100000|2026-02-06 00:35:00|1922.5|1914.5|1922.8|1914.8|1922.9|1914.9|1922.5|1914.5|2
1770338110000|2026-02-06 00:35:10|1922.9|1914.9|1922.8|1914.8|1922.9|1914.9|1922.7|1914.7|1
1770338120000|2026-02-06 00:35:20|1922.9|1914.9|1929.2|1921.2|1929.4|1921.4|1922.8|1914.8|9
1770338130000|2026-02-06 00:35:30|1928.4|1920.4|1928.4|1920.4|1929.4|1924.8|1926.3|1920.4|1
1770338140000|2026-02-06 00:35:40|1928.3|1920.3|1927.7|1919.7|1928.6|1920.6|1927.7|1919.7|0
1770338150000|2026-02-06 00:35:50|1927.8|1919.8|1930.7|1922.7|1931.8|1923.8|1927.8|1919.8|4
1770338160000|2026-02-06 00:36:00|1928.6|1920.6|1923.7|1915.7|1928.6|1920.6|1923.7|1915.7|5
1770338170000|2026-02-06 00:36:10|1923.8|1915.8|1921.9|1913.9|1924.3|1916.3|1921.6|1913.6|3
1770338180000|2026-02-06 00:36:20|1921.8|1913.8|1922.3|1914.3|1922.6|1914.6|1921.7|1913.7|3
1770338190000|2026-02-06 00:36:30|1922.5|1914.5|1920.7|1912.7|1922.5|1914.5|1920.7|1912.7|2
1770338200000|2026-02-06 00:36:40|1921.1|1913.1|1921.4|1913.4|1921.4|1913.4|1920.5|1912.5|6
1770338210000|2026-02-06 00:36:50|1921.3|1913.3|1921.4|1913.4|1921.4|1913.4|1921.3|1913.3|0
1770338220000|2026-02-06 00:37:00|1921.3|1913.3|1920.9|1912.9|1921.3|1913.3|1918.3|1910.3|24
1770338230000|2026-02-06 00:37:10|1920.6|1912.6|1919.6|1911.6|1920.6|1912.6|1919.6|1911.6|2
1770338240000|2026-02-06 00:37:20|1919.4|1911.4|1919|1911|1919.7|1911.7|1919|1911|0
1770338250000|2026-02-06 00:37:30|1918.9|1910.9|1917.4|1909.4|1918.9|1910.9|1917|1909|0
1770338260000|2026-02-06 00:37:40|1917.5|1909.5|1918.3|1910.3|1918.9|1910.9|1917.3|1909.3|1
1770338270000|2026-02-06 00:37:50|1918.1|1910.1|1925.7|1917.7|1925.7|1917.7|1918.1|1910.1|1
1770338280000|2026-02-06 00:38:00|1926.2|1918.2|1930.1|1922.1|1930.3|1922.3|1926.2|1918.2|0
1770338300000|2026-02-06 00:38:20|1926.5|1918.5|1926.1|1918.1|1927.3|1919.3|1926.1|1918.1|2
1770338310000|2026-02-06 00:38:30|1926.5|1918.5|1923.8|1915.8|1926.7|1918.7|1923.8|1915.8|4
1770338320000|2026-02-06 00:38:40|1923.6|1915.6|1917.1|1909.1|1923.8|1915.8|1916.9|1908.9|2
1770338330000|2026-02-06 00:38:50|1917|1909|1916.7|1908.7|1918.5|1910.5|1915.4|1907.4|1
1770338340000|2026-02-06 00:39:00|1916.9|1908.9|1917|1909|1920.1|1912.1|1916.8|1908.8|2
1770338350000|2026-02-06 00:39:10|1916.5|1908.5|1916|1908|1916.5|1908.5|1914.7|1906.7|3
1770338360000|2026-02-06 00:39:20|1915.8|1907.8|1916.7|1908.7|1916.7|1908.7|1915.8|1907.8|1
1770338370000|2026-02-06 00:39:30|1916.6|1908.6|1918.9|1910.9|1919.6|1911.6|1916.1|1908.1|1
1770338380000|2026-02-06 00:39:40|1918.8|1910.8|1918.1|1910.1|1919.8|1911.8|1917.5|1909.5|0
1770338390000|2026-02-06 00:39:50|1917.8|1909.8|1915.9|1907.9|1917.8|1909.8|1915.9|1907.9|1
1770338400000|2026-02-06 00:40:00|1916|1908|1924.8|1916.8|1924.8|1916.8|1916|1908|1
1770338410000|2026-02-06 00:40:10|1924|1916|1926.2|1918.2|1927.1|1919.1|1924|1916|1
1770338420000|2026-02-06 00:40:20|1926.4|1918.4|1923.4|1915.4|1929.2|1921.2|1923.4|1915.4|1
1770338430000|2026-02-06 00:40:30|1923.5|1915.5|1922|1914|1923.5|1915.5|1921.3|1913.3|0
1770338440000|2026-02-06 00:40:40|1922.7|1914.7|1923.4|1915.4|1923.8|1915.8|1922.7|1914.7|1
1770338450000|2026-02-06 00:40:50|1923.5|1915.5|1921.9|1913.9|1924.1|1916.1|1921.6|1913.6|3
1770338460000|2026-02-06 00:41:00|1922|1914|1921.8|1913.8|1922.8|1914.8|1920.7|1912.7|9
1770338470000|2026-02-06 00:41:10|1921.7|1913.7|1921.1|1913.1|1921.7|1913.7|1921.1|1913.1|2
1770338480000|2026-02-06 00:41:20|1918.5|1910.5|1915.3|1907.3|1920.5|1912.5|1915.3|1907.3|4
1770338490000|2026-02-06 00:41:30|1915.2|1907.2|1915.2|1907.2|1915.2|1907.2|1915.1|1907.1|0
1770338500000|2026-02-06 00:41:40|||||||||2
1770338510000|2026-02-06 00:41:50|1917.8|1909.8|1916.2|1908.2|1917.8|1909.8|1916|1908|0
1770338520000|2026-02-06 00:42:00|1916.4|1908.4|1917.9|1909.9|1919.6|1911.6|1916.4|1908.4|0
1770338530000|2026-02-06 00:42:10|1918|1910|1916.8|1908.8|1918.1|1910.1|1916.6|1908.6|1
1770338540000|2026-02-06 00:42:20|1916.5|1908.5|1916|1908|1916.5|1908.5|1916|1908|0
1770338550000|2026-02-06 00:42:30|1915.3|1907.3|1914.4|1906.4|1915.4|1907.4|1912.9|1904.9|4
1770338560000|2026-02-06 00:42:40|1911.4|1903.4|1913.6|1905.6|1914.4|1906.4|1910.9|1902.9|2
1770338570000|2026-02-06 00:42:50|1913.9|1905.9|1915.3|1907.3|1915.9|1907.9|1912.6|1904.6|2
1770338580000|2026-02-06 00:43:00|1915.7|1907.7|1916.5|1908.5|1916.5|1908.5|1915.7|1907.7|2
1770338590000|2026-02-06 00:43:10|1916.4|1908.4|1916.4|1908.4|1916.4|1914.3|1915.8|1908.4|9
1770338600000|2026-02-06 00:43:20|1916.5|1908.5|1916.5|1908.5|1916.5|1908.5|1916.4|1908.4|1
1770338610000|2026-02-06 00:43:30|1916.4|1908.4|1916.9|1908.9|1917|1909|1916.4|1908.4|0
1770338620000|2026-02-06 00:43:40|1916.8|1908.8|1916.5|1908.5|1916.8|1908.8|1916.5|1908.5|0
1770338630000|2026-02-06 00:43:50|1916.4|1908.4|1920.3|1912.3|1921.6|1913.6|1916.4|1908.4|2
1770338640000|2026-02-06 00:44:00|1920.8|1912.8|1920.1|1918.6|1921.1|1918.6|1918.4|1910.4|3
1770338650000|2026-02-06 00:44:10|1921.2|1913.2|1923|1915|1926.1|1918.1|1920.8|1912.8|5
1770338660000|2026-02-06 00:44:20|1923.3|1915.3|1923.6|1915.6|1923.8|1915.8|1923|1915|0
1770338670000|2026-02-06 00:44:30|1925.5|1917.5|1924.2|1916.2|1925.5|1917.5|1924.2|1916.2|0
1770338680000|2026-02-06 00:44:40|1923.9|1915.9|1925.5|1917.5|1926.2|1918.2|1923.6|1915.6|11
1770338690000|2026-02-06 00:44:50|1924.5|1916.5|1925.2|1917.2|1926|1918|1924.5|1916.5|0
1770338700000|2026-02-06 00:45:00|1925.8|1917.8|1922.6|1914.6|1925.8|1917.8|1922.6|1914.6|2
1770338710000|2026-02-06 00:45:10|1926.1|1918.1|1926|1918|1926.1|1918.1|1925.1|1917.1|2
1770338720000|2026-02-06 00:45:20|1925.1|1917.1|1926|1918|1926.1|1918.1|1925.1|1917.1|1
1770338730000|2026-02-06 00:45:30|1926.1|1918.1|1927.6|1919.6|1927.6|1919.6|1926|1918|1
1770338740000|2026-02-06 00:45:40|1927.5|1919.5|1922.7|1914.7|1927.6|1921.8|1922.7|1914.7|6
1770338750000|2026-02-06 00:45:50|1923|1915|1920.6|1912.6|1923|1915|1920.5|1912.5|2
1770338760000|2026-02-06 00:46:00|1920.8|1912.8|1920.6|1912.6|1921.2|1913.2|1920.6|1912.6|7
1770338770000|2026-02-06 00:46:10|1920.8|1912.8|1917.4|1909.4|1920.8|1912.8|1915.6|1907.6|2
1770338780000|2026-02-06 00:46:20|1917.2|1909.2|1921.7|1913.7|1921.7|1913.7|1915.9|1907.9|3
1770338790000|2026-02-06 00:46:30|1922|1914|1923.4|1915.4|1923.4|1915.4|1922|1914|0
1770338800000|2026-02-06 00:46:40|1923.5|1915.5|1923.4|1915.4|1923.5|1915.5|1923.4|1915.4|0
1770338810000|2026-02-06 00:46:50|1923.5|1915.5|1921.4|1913.4|1924.5|1916.5|1921.4|1913.4|1
1770338820000|2026-02-06 00:47:00|1921.6|1913.6|1922.1|1914.1|1922.7|1914.7|1921.4|1913.4|1
1770338830000|2026-02-06 00:47:10|1922.3|1914.3|1927.8|1919.8|1928|1920|1921.6|1913.6|1
1770338840000|2026-02-06 00:47:20|1927.9|1919.9|1927.8|1919.8|1927.9|1919.9|1927.8|1919.8|0
1770338850000|2026-02-06 00:47:30|1927.6|1919.6|1926.5|1918.5|1927.6|1919.6|1926.2|1918.2|0
1770338860000|2026-02-06 00:47:40|1924.2|1916.2|1925|1917|1925.5|1917.5|1924.2|1916.2|2
1770338870000|2026-02-06 00:47:50|1926.7|1918.7|1923.1|1915.1|1926.7|1918.7|1923.1|1915.1|2
1770338880000|2026-02-06 00:48:00|1923.3|1915.3|1922.4|1914.4|1923.4|1915.4|1922.4|1914.4|2
1770338890000|2026-02-06 00:48:10|1922.3|1914.3|1922.1|1914.1|1922.4|1914.4|1921.6|1913.6|0
1770338900000|2026-02-06 00:48:20|1921.9|1913.9|1919.7|1911.7|1922.4|1914.4|1918.7|1910.7|3
1770338910000|2026-02-06 00:48:30|1919.6|1911.6|1919.7|1911.7|1919.7|1911.7|1919.2|1911.2|0
1770338920000|2026-02-06 00:48:40|1919.4|1911.4|1917|1909|1919.4|1911.4|1916.7|1908.7|0
1770338930000|2026-02-06 00:48:50|1916.7|1908.7|1918.8|1910.8|1919.1|1911.1|1914.6|1906.6|1
1770338940000|2026-02-06 00:49:00|1918.6|1910.6|1923.3|1915.3|1923.9|1915.9|1918.6|1910.6|1
1770338950000|2026-02-06 00:49:10|1923.6|1915.6|1924.8|1916.8|1925.8|1917.8|1922.4|1914.4|0
1770338960000|2026-02-06 00:49:20|1925|1917|1926|1918|1926.1|1918.1|1924.2|1916.2|1
1770338970000|2026-02-06 00:49:30|1926.1|1918.1|1923.7|1915.7|1926.1|1918.1|1923.5|1915.5|1
1770338980000|2026-02-06 00:49:40|1923.8|1915.8|1926.3|1918.3|1926.3|1918.3|1923.8|1915.8|0
1770338990000|2026-02-06 00:49:50|1926.5|1918.5|1926.8|1918.8|1927|1919|1926.2|1918.2|0
1770339000000|2026-02-06 00:50:00|1926.7|1918.7|1927.2|1919.2|1927.4|1919.4|1926.6|1918.6|0
1770339010000|2026-02-06 00:50:10|1927.4|1919.4|1927.8|1919.8|1927.8|1919.8|1927.4|1919.4|0
1770339020000|2026-02-06 00:50:20|1928.2|1920.2|1930.8|1922.8|1930.8|1922.8|1928.2|1920.2|1
1770339030000|2026-02-06 00:50:30|1925|1917|1923.7|1915.7|1926.7|1918.7|1923.7|1915.7|3
1770339040000|2026-02-06 00:50:40|1923.8|1915.8|1923.6|1915.6|1924.6|1916.6|1923.1|1915.1|0
1770339050000|2026-02-06 00:50:50|1923.8|1915.8|1926.6|1918.6|1926.6|1918.6|1923.8|1915.8|0
1770339060000|2026-02-06 00:51:00|1926.5|1918.5|1927|1919|1927|1919|1924.8|1916.8|0
1770339070000|2026-02-06 00:51:10|1926.7|1918.7|1924.7|1916.7|1926.7|1918.7|1924.7|1916.7|0
1770339080000|2026-02-06 00:51:20|1924.5|1916.5|1926.6|1918.6|1926.9|1918.9|1924.5|1916.5|0
1770339090000|2026-02-06 00:51:30|1925.9|1917.9|1924.5|1916.5|1925.9|1922.6|1924.1|1916.5|1
1770339100000|2026-02-06 00:51:40|1924.4|1916.4|1924|1916|1924.5|1916.5|1923.8|1915.8|0
1770339110000|2026-02-06 00:51:50|1923.7|1915.7|1921.2|1913.2|1923.7|1915.7|1921.2|1913.2|0
1770339120000|2026-02-06 00:52:00|1921|1913|1920.5|1912.5|1921|1913|1920.5|1912.5|0
1770339130000|2026-02-06 00:52:10|1920.3|1912.3|1920.4|1912.4|1922.2|1914.2|1919.9|1911.9|0
1770339160000|2026-02-06 00:52:40|1921.1|1913.1|1921.7|1913.7|1925.1|1917.1|1920.2|1912.2|4
1770339170000|2026-02-06 00:52:50|1921.4|1913.4|1921.5|1913.5|1922.4|1914.4|1921.2|1913.2|0
1770339180000|2026-02-06 00:53:00|1921.7|1913.7|1923|1915|1923.1|1915.1|1921.7|1913.7|0
1770339190000|2026-02-06 00:53:10|1920.8|1912.8|1919.6|1911.6|1920.8|1912.8|1918.6|1910.6|1
1770339200000|2026-02-06 00:53:20|1918.4|1910.4|1919.2|1911.2|1919.9|1911.9|1918.4|1910.4|0
1770339210000|2026-02-06 00:53:30|1919.1|1911.1|1919.4|1911.4|1919.4|1911.4|1919|1911|0
1770339220000|2026-02-06 00:53:40|1919.5|1911.5|1919.6|1911.6|1919.8|1911.8|1919.5|1911.5|0
1770339230000|2026-02-06 00:53:50|1919.7|1911.7|1918|1910|1919.7|1911.7|1918|1910|0
1770339240000|2026-02-06 00:54:00|1917.9|1909.9|1914.1|1906.1|1917.9|1909.9|1913.1|1905.1|3
1770339250000|2026-02-06 00:54:10|1913.8|1905.8|1914.9|1906.9|1914.9|1906.9|1913.6|1905.6|0
1770339260000|2026-02-06 00:54:20|1915.8|1907.8|1915.8|1907.8|1916.1|1908.1|1914.9|1906.9|1
1770339270000|2026-02-06 00:54:30|1916.2|1908.2|1916.8|1908.8|1916.8|1908.8|1915.3|1907.3|0
1770339280000|2026-02-06 00:54:40|1916.9|1908.9|1917.6|1909.6|1918.9|1910.9|1916.8|1908.8|0
1770339290000|2026-02-06 00:54:50|1917.7|1909.7|1913.9|1905.9|1917.9|1909.9|1913.1|1905.1|0
1770339300000|2026-02-06 00:55:00|1914.5|1906.5|1914.2|1906.2|1914.5|1906.5|1914.2|1906.2|0
1770339310000|2026-02-06 00:55:10|1913.6|1905.6|1912.1|1904.1|1913.8|1905.8|1912.1|1904.1|0
1770339320000|2026-02-06 00:55:20|1911.2|1903.2|1911.8|1903.8|1912.1|1904.1|1911.2|1903.2|3
1770339330000|2026-02-06 00:55:30|1911.9|1903.9|1913.5|1905.5|1914.4|1906.4|1910.8|1902.8|3
1770339340000|2026-02-06 00:55:40|1914.9|1906.9|1916.1|1914.6|1917|1914.6|1914.9|1906.9|2
1770339350000|2026-02-06 00:55:50|1917.1|1909.1|1917.1|1909.1|1917.1|1909.1|1917.1|1909.1|1
1770339360000|2026-02-06 00:56:00|1921.5|1913.5|1920.8|1912.8|1921.5|1913.5|1920.8|1912.8|1
1770339370000|2026-02-06 00:56:10|1921|1913|1921.4|1913.4|1921.7|1913.7|1919|1911|1
1770339380000|2026-02-06 00:56:20|1920.8|1912.8|1922|1914|1922.1|1914.1|1920.8|1912.8|0
1770339390000|2026-02-06 00:56:30|||||||||1
1770339400000|2026-02-06 00:56:40|1917.3|1909.3|1918.4|1910.4|1918.6|1910.6|1917.3|1909.3|3
1770339410000|2026-02-06 00:56:50|1918.3|1910.3|1918|1910|1918.4|1910.4|1918|1910|0
1770339420000|2026-02-06 00:57:00|1918.1|1910.1|1918.2|1910.2|1918.6|1910.6|1918|1910|7
1770339430000|2026-02-06 00:57:10|1918.1|1910.1|1918.1|1910.1|1918.2|1910.2|1918.1|1910.1|0
1770339440000|2026-02-06 00:57:20|1918.2|1910.2|1917.7|1909.7|1918.2|1910.2|1916.3|1908.3|0
1770339450000|2026-02-06 00:57:30|1916.5|1908.5|1916.4|1908.4|1916.5|1908.5|1916.1|1908.1|0
1770339460000|2026-02-06 00:57:40|1916.9|1908.9|1919.7|1911.7|1920.1|1912.1|1916.4|1908.4|2
1770339470000|2026-02-06 00:57:50|1920|1912|1920.9|1912.9|1920.9|1912.9|1920|1912|0
1770339480000|2026-02-06 00:58:00|1920.6|1912.6|1917|1909|1921.2|1913.2|1916.3|1908.3|12
1770339490000|2026-02-06 00:58:10|1916.9|1908.9|1917.2|1909.2|1917.6|1909.6|1916.9|1908.9|1
1770339500000|2026-02-06 00:58:20|1915|1913.5|1915.2|1913.7|1918.2|1913.7|1915|1909.8|4
1770339510000|2026-02-06 00:58:30|1915.3|1913.8|1921.9|1913.9|1921.9|1913.9|1915.3|1913.8|8
1770339530000|2026-02-06 00:58:50|1922.9|1914.9|1922.9|1914.9|1922.9|1914.9|1922.9|1914.9|1
1770339540000|2026-02-06 00:59:00|1923|1915|1924.5|1916.5|1924.5|1918.5|1920|1914.9|2
1770339550000|2026-02-06 00:59:10|1922.7|1914.7|1923.3|1915.3|1923.3|1915.3|1922.3|1914.3|1
1770339560000|2026-02-06 00:59:20|1924.1|1916.1|1926.7|1918.7|1927.3|1919.3|1924.1|1916.1|4
1770339570000|2026-02-06 00:59:30|1924.9|1916.9|1924.6|1916.6|1926.2|1918.2|1924.5|1916.5|3
1770339580000|2026-02-06 00:59:40|1924.7|1916.7|1924.4|1916.4|1924.7|1916.7|1923.5|1915.5|0
1770339600000|2026-02-06 01:00:00|1924.3|1916.3|1906.1|1898.1|1924.3|1916.3|1905.3|1897.3|75
1770339610000|2026-02-06 01:00:10|1904.9|1896.9|1890.7|1882.7|1904.9|1896.9|1889.7|1881.7|26
1770339620000|2026-02-06 01:00:20|1890.6|1882.6|1880.6|1872.6|1890.7|1885.5|1879.2|1871.2|22
1770339630000|2026-02-06 01:00:30|1879.7|1871.7|1874.7|1866.7|1883.4|1875.4|1871.1|1863.1|25
1770339640000|2026-02-06 01:00:40|1874.8|1866.8|1873.6|1865.6|1875.6|1867.6|1867.6|1859.6|33
1770339650000|2026-02-06 01:00:50|1873.2|1865.2|1857|1849|1873.8|1865.8|1856.9|1848.9|40
1770339660000|2026-02-06 01:01:00|1857.2|1849.2|1849.1|1841.1|1857.3|1849.3|1847.8|1839.8|39
1770339670000|2026-02-06 01:01:10|1849|1841|1843.8|1835.8|1852.9|1844.9|1842.9|1834.9|30
1770339680000|2026-02-06 01:01:20|1843.6|1835.6|1841.5|1833.5|1848.8|1840.8|1836.5|1831.9|47
1770339690000|2026-02-06 01:01:30|1840.6|1832.6|1836.8|1828.8|1840.7|1835.8|1825.2|1817.2|43
1770339700000|2026-02-06 01:01:40|1836|1828|1835|1827|1842|1834|1832.5|1824.5|39
1770339710000|2026-02-06 01:01:50|1835.1|1827.1|1835.4|1827.4|1838.3|1830.3|1831.5|1823.5|21
1770339720000|2026-02-06 01:02:00|1835.3|1827.3|1825.7|1817.7|1837.3|1832.1|1825.2|1817.7|37
1770339730000|2026-02-06 01:02:10|1824.7|1816.7|1822.3|1814.3|1828.5|1820.5|1819.3|1811.3|38
1770339740000|2026-02-06 01:02:20|1823.2|1815.2|1814.7|1806.7|1823.3|1815.3|1811.5|1803.7|66
1770339750000|2026-02-06 01:02:30|1809.4|1807.9|1818|1810|1818|1811.2|1809.4|1804.6|24
1770339760000|2026-02-06 01:02:40|1820|1812|1828.9|1820.9|1829.3|1821.3|1816.4|1808.4|42
1770339770000|2026-02-06 01:02:50|1828.8|1820.8|1819.6|1818.1|1828.9|1820.9|1819.6|1813.2|98
1770339780000|2026-02-06 01:03:00|1823.8|1815.8|1840.2|1832.2|1840.6|1832.7|1821.3|1815.6|39
1770339790000|2026-02-06 01:03:10|1840.3|1832.3|1848.1|1840.1|1848.1|1840.1|1839.2|1832.3|11
1770339800000|2026-02-06 01:03:20|1851.5|1843.5|1850.6|1842.6|1859.3|1851.3|1850.6|1842.6|17
1770339810000|2026-02-06 01:03:30|1848.4|1840.4|1847.9|1846.4|1852.8|1848.6|1847.9|1840|24
1770339820000|2026-02-06 01:03:40|1851.7|1843.7|1856.1|1848.1|1859.5|1851.5|1848|1843.2|23
1770339830000|2026-02-06 01:03:50|1857.9|1849.9|1864.1|1856.1|1864.1|1856.1|1856.4|1848.4|17
1770339840000|2026-02-06 01:04:00|1863.8|1855.8|1879|1871|1879.3|1871.3|1863.7|1855.7|12
1770339850000|2026-02-06 01:04:10|1877.9|1869.9|1876.3|1868.3|1878.4|1870.4|1871.6|1863.6|20
1770339860000|2026-02-06 01:04:20|1875.6|1867.6|1860.3|1852.3|1876.4|1868.4|1853.4|1851.3|23
1770339870000|2026-02-06 01:04:30|1863.3|1855.3|1866.6|1858.6|1867.1|1859.1|1860.3|1852.3|13
1770339880000|2026-02-06 01:04:40|1867|1859|1865.7|1857.7|1868.2|1860.2|1864.1|1856.1|18
1770339890000|2026-02-06 01:04:50|1865.9|1857.9|1869.7|1861.7|1869.8|1861.8|1865.8|1857.8|15
1770339900000|2026-02-06 01:05:00|1868.1|1860.1|1873.1|1865.1|1873.1|1865.1|1866.2|1858.2|27
1770339910000|2026-02-06 01:05:10|1872.8|1864.8|1875.1|1867.1|1875.4|1867.4|1871.3|1863.3|15
1770339920000|2026-02-06 01:05:20|1875.2|1867.2|1875.4|1867.4|1875.4|1867.4|1873.3|1865.3|5
1770339930000|2026-02-06 01:05:30|1875.3|1867.3|1878.5|1870.5|1878.5|1870.5|1865.8|1857.8|16
1770339940000|2026-02-06 01:05:40|1877.4|1869.4|1883|1875|1883|1875|1875.6|1867.6|20
1770339950000|2026-02-06 01:05:50|1883.1|1875.1|1879.7|1871.7|1886.6|1878.6|1879.5|1871.5|15
1770339960000|2026-02-06 01:06:00|1879.4|1871.4|1871.1|1863.1|1879.4|1871.4|1868.4|1860.4|4
1770339970000|2026-02-06 01:06:10|1871|1863|1870.8|1862.8|1876.1|1868.1|1870.3|1862.3|10
1770339980000|2026-02-06 01:06:20|1870.9|1862.9|1878.5|1870.5|1878.6|1870.6|1870.9|1862.9|12
1770339990000|2026-02-06 01:06:30|1877.2|1869.2|1877.8|1869.8|1878.6|1870.6|1872.5|1864.5|17
1770340000000|2026-02-06 01:06:40|1877.4|1869.4|1872|1864|1877.7|1869.7|1870.2|1862.2|16
1770340010000|2026-02-06 01:06:50|1869.7|1868.2|1886|1878|1888|1880|1869.7|1866|9
1770340020000|2026-02-06 01:07:00|1887|1879|1891.5|1883.5|1891.8|1887.8|1887|1879|25
1770340030000|2026-02-06 01:07:10|1889|1887.5|1885.8|1877.8|1896.4|1888.4|1885.8|1877.8|26
1770340040000|2026-02-06 01:07:20|1885.7|1877.7|1886.4|1878.4|1888.9|1880.9|1883.6|1875.6|9
1770340050000|2026-02-06 01:07:30|1886.5|1878.5|1886.2|1878.2|1889.2|1881.2|1886.1|1878.1|6
1770340060000|2026-02-06 01:07:40|1882.1|1880.6|1881.5|1873.5|1884.2|1880.6|1880.6|1872.6|12
1770340070000|2026-02-06 01:07:50|1881.4|1873.4|1876.7|1868.7|1881.4|1873.4|1871|1863|25
1770340080000|2026-02-06 01:08:00|1877.2|1869.2|1889.5|1881.5|1890.3|1882.3|1876.7|1868.7|5
1770340090000|2026-02-06 01:08:10|1890|1882|1887.6|1879.6|1890.4|1882.4|1882.5|1874.5|8
1770340100000|2026-02-06 01:08:20|1886.9|1878.9|1886.1|1878.1|1889.4|1881.4|1884.8|1876.8|3
1770340110000|2026-02-06 01:08:30|1885.4|1877.4|1886.4|1878.4|1886.7|1878.7|1884.6|1876.6|6
1770340120000|2026-02-06 01:08:40|1886.1|1878.1|1880.4|1872.4|1886.1|1878.1|1880.4|1872.4|4
1770340130000|2026-02-06 01:08:50|1880.5|1872.5|1884.7|1876.7|1884.7|1876.7|1880.1|1872.1|7
1770340140000|2026-02-06 01:09:00|1885.3|1877.3|1885.3|1877.3|1889.6|1881.6|1882.5|1874.5|4
1770340150000|2026-02-06 01:09:10|1883.9|1875.9|1885|1877|1888.2|1880.2|1883.9|1875.9|2
1770340160000|2026-02-06 01:09:20|1883.3|1875.3|1878.7|1870.7|1883.5|1875.5|1878.7|1870.7|8
1770340170000|2026-02-06 01:09:30|1878.4|1870.4|1875.9|1867.9|1879.1|1871.1|1875.7|1867.7|1
1770340180000|2026-02-06 01:09:40|1875.5|1867.5|1875.6|1867.6|1875.6|1867.6|1871.9|1863.9|4
1770340190000|2026-02-06 01:09:50|1875.5|1867.5|1874.6|1866.6|1878.1|1870.1|1874.6|1866.6|6
1770340200000|2026-02-06 01:10:00|1874.4|1866.4|1875.6|1867.6|1877.8|1869.8|1873.2|1865.2|13
1770340210000|2026-02-06 01:10:10|1875.4|1867.4|1872.1|1864.1|1875.4|1867.4|1870.3|1862.3|4
1770340220000|2026-02-06 01:10:20|1872|1864|1873.4|1865.4|1873.5|1865.5|1870|1862|11
1770340230000|2026-02-06 01:10:30|1873.3|1865.3|1872.4|1864.4|1873.3|1865.3|1871.4|1863.4|14
1770340240000|2026-02-06 01:10:40|1872.5|1864.5|1877.3|1869.3|1878.3|1870.3|1870|1862|12
1770340250000|2026-02-06 01:10:50|1876.9|1868.9|1878.8|1870.8|1881.5|1873.5|1874.4|1866.4|13
1770340260000|2026-02-06 01:11:00|1878.9|1870.9|1879.8|1871.8|1879.8|1871.8|1875.8|1867.8|14
1770340270000|2026-02-06 01:11:10|1879.6|1871.6|1874|1866|1879.6|1871.6|1873.8|1865.8|4
1770340280000|2026-02-06 01:11:20|1873.9|1865.9|1883.6|1875.6|1883.6|1875.6|1873.2|1865.2|6
1770340290000|2026-02-06 01:11:30|1884.3|1876.3|1885.1|1877.1|1885.4|1877.4|1883.4|1875.4|0
1770340300000|2026-02-06 01:11:40|1885.4|1877.4|1886.2|1878.2|1888.1|1880.1|1883.2|1875.2|4
1770340310000|2026-02-06 01:11:50|1887.1|1879.1|1889.5|1881.5|1890.4|1883.4|1884.5|1876.5|4
1770340320000|2026-02-06 01:12:00|1889.4|1881.4|1884.1|1876.1|1889.6|1881.6|1882.9|1874.9|10
1770340330000|2026-02-06 01:12:10|1884|1876|1886.7|1878.7|1887|1879|1882.3|1874.3|1
1770340340000|2026-02-06 01:12:20|1886.2|1878.2|1882.9|1874.9|1886.3|1878.3|1880.8|1872.8|1
1770340350000|2026-02-06 01:12:30|1882.8|1874.8|1881.2|1873.2|1882.8|1874.8|1880.6|1872.6|0
1770340360000|2026-02-06 01:12:40|1881.3|1873.3|1886.6|1878.6|1887.4|1879.4|1881.3|1873.3|12
1770340370000|2026-02-06 01:12:50|1883.1|1875.1|1882.8|1874.8|1884.1|1876.1|1882|1874|7
1770340380000|2026-02-06 01:13:00|1883.6|1875.6|1883.7|1875.7|1886|1878|1882.7|1874.7|4
1770340390000|2026-02-06 01:13:10|1883.3|1875.3|1889.5|1881.5|1889.5|1881.5|1883.3|1875.3|5
1770340400000|2026-02-06 01:13:20|1889.7|1881.7|1886.6|1878.6|1889.7|1881.7|1885.4|1877.4|3
1770340410000|2026-02-06 01:13:30|1886|1878|1886.5|1878.5|1886.8|1878.8|1886|1878|0
1770340420000|2026-02-06 01:13:40|1887|1879|1884.6|1876.6|1888.4|1880.4|1883.5|1875.5|0
1770340430000|2026-02-06 01:13:50|1883.9|1875.9|1886.6|1878.6|1887.1|1879.1|1883.5|1875.5|4
1770340440000|2026-02-06 01:14:00|1886.7|1878.7|1889.3|1881.3|1890.6|1882.6|1886.5|1878.5|6
1770340450000|2026-02-06 01:14:10|1888.7|1880.7|1885.6|1877.6|1889|1881|1885.6|1877.6|2
1770340460000|2026-02-06 01:14:20|1885.4|1877.4|1884.6|1876.6|1886.7|1878.7|1884.6|1876.6|0
1770340470000|2026-02-06 01:14:30|1884.9|1876.9|1886.7|1878.7|1886.7|1880.5|1882|1875|1
1770340480000|2026-02-06 01:14:40|1886.5|1878.5|1889.3|1881.3|1889.8|1881.8|1886.5|1878.5|0
1770340490000|2026-02-06 01:14:50|1888.5|1880.5|1889.5|1881.5|1889.9|1881.9|1887.9|1879.9|1
1770340500000|2026-02-06 01:15:00|1889.6|1881.6|1894.5|1886.5|1895.1|1887.1|1889.4|1881.4|5
1770340510000|2026-02-06 01:15:10|1894.8|1886.8|1891.9|1883.9|1895.2|1887.2|1891.5|1883.5|3
1770340520000|2026-02-06 01:15:20|1892|1884|1898.5|1890.5|1898.5|1890.5|1890.2|1884|9
1770340530000|2026-02-06 01:15:30|1898.4|1890.4|1901.7|1893.7|1901.8|1897.3|1896.9|1888.9|6
1770340540000|2026-02-06 01:15:40|1901.6|1893.6|1900.5|1892.5|1901.8|1897.6|1898.6|1892.1|5
1770340550000|2026-02-06 01:15:50|1900.8|1892.8|1899.5|1891.5|1901.5|1893.5|1897.3|1889.3|4
1770340560000|2026-02-06 01:16:00|1898.9|1890.9|1895.3|1887.3|1898.9|1890.9|1892.3|1884.3|5
1770340570000|2026-02-06 01:16:10|1895.4|1887.4|1894.1|1886.1|1896.7|1888.7|1894.1|1886.1|2
1770340580000|2026-02-06 01:16:20|1894.4|1886.4|1884.9|1876.9|1894.4|1886.4|1883.3|1875.3|6
1770340590000|2026-02-06 01:16:30|1884.8|1876.8|1885.7|1877.7|1886.2|1878.3|1879.8|1874.4|5
1770340600000|2026-02-06 01:16:40|1885.5|1877.5|1884.3|1876.3|1885.8|1881.1|1880.1|1874.1|3
1770340610000|2026-02-06 01:16:50|1884.2|1876.2|1884.1|1876.1|1885.1|1877.1|1881|1873|6
1770340620000|2026-02-06 01:17:00|1883.9|1875.9|1880.2|1872.2|1884|1876|1878.6|1870.6|9
1770340630000|2026-02-06 01:17:10|1880.7|1872.7|1868.1|1860.1|1882.4|1874.4|1868.1|1860.1|30
1770340640000|2026-02-06 01:17:20|1867.7|1859.7|1867.4|1859.4|1871.2|1863.2|1865.6|1857.6|13
1770340650000|2026-02-06 01:17:30|1867.6|1859.6|1869.5|1861.5|1869.5|1861.5|1867.5|1859.5|13
1770340660000|2026-02-06 01:17:40|1869.8|1861.8|1868.5|1860.5|1872.1|1864.2|1865.7|1860.2|1
1770340670000|2026-02-06 01:17:50|1868.3|1860.3|1867.1|1859.1|1869.9|1864.2|1862.8|1857.8|11
1770340680000|2026-02-06 01:18:00|1867.2|1859.2|1870.1|1862.1|1873.6|1865.6|1867.1|1859.1|20
1770340690000|2026-02-06 01:18:10|1870|1862|1870.4|1862.4|1872.9|1864.9|1868.9|1860.9|0
1770340700000|2026-02-06 01:18:20|1871.8|1863.8|1873.1|1865.1|1873.8|1865.8|1870|1862|1
1770340710000|2026-02-06 01:18:30|1872.3|1864.3|1866.9|1858.9|1872.9|1864.9|1866.9|1858.9|3
1770340720000|2026-02-06 01:18:40|1867.2|1859.2|1869.4|1861.4|1869.5|1861.5|1866|1858|13
1770340730000|2026-02-06 01:18:50|1868.2|1860.2|1869.3|1861.3|1869.4|1861.4|1866|1858|2
1770340740000|2026-02-06 01:19:00|1868.3|1860.3|1865.9|1857.9|1868.3|1860.3|1865.9|1857.9|4
1770340750000|2026-02-06 01:19:10|1865.8|1857.8|1865.6|1857.6|1867.6|1860|1861.5|1853.9|8
1770340760000|2026-02-06 01:19:20|1866.5|1858.5|1865.5|1857.5|1869.3|1861.3|1864.9|1856.9|11
1770340770000|2026-02-06 01:19:30|1865.4|1857.4|1865.5|1857.5|1867.3|1859.3|1864.1|1856.1|3
1770340780000|2026-02-06 01:19:40|1865.7|1857.7|1870|1862|1870.7|1862.7|1865.7|1857.7|3
1770340790000|2026-02-06 01:19:50|1870.1|1862.1|1870.6|1862.6|1871.9|1863.9|1869.6|1861.6|1
1770340800000|2026-02-06 01:20:00|1870.8|1862.8|1865.7|1857.7|1873.3|1865.3|1865.7|1857.7|7
1770340810000|2026-02-06 01:20:10|1865.5|1857.5|1864|1856|1867.1|1859.1|1863.1|1855.1|2
1770340820000|2026-02-06 01:20:20|1863|1855|1864.2|1856.2|1866|1858|1862.9|1854.9|5
1770340830000|2026-02-06 01:20:30|1864.1|1856.1|1863.6|1855.6|1864.2|1856.2|1861.1|1853.1|5
1770340840000|2026-02-06 01:20:40|1862.8|1854.8|1866.7|1858.7|1866.8|1858.8|1862.8|1854.8|9
1770340850000|2026-02-06 01:20:50|1866.8|1858.8|1864.7|1856.7|1867.2|1859.2|1864.4|1856.4|5
1770340860000|2026-02-06 01:21:00|1864.8|1856.8|1865.1|1857.1|1868.1|1860.1|1863.9|1855.9|13
1770340870000|2026-02-06 01:21:10|1864.6|1856.6|1864|1856|1864.6|1856.6|1862.6|1854.6|0
1770340880000|2026-02-06 01:21:20|1864.3|1856.3|1865.3|1857.3|1866.9|1858.9|1864.3|1856.3|0
1770340890000|2026-02-06 01:21:30|1865.4|1857.4|1866.3|1858.3|1866.5|1858.5|1865.4|1857.4|3
1770340900000|2026-02-06 01:21:40|1866.2|1858.2|1864.6|1856.6|1866.3|1858.3|1861.9|1853.9|6
1770340910000|2026-02-06 01:21:50|1864.7|1856.7|1860.8|1852.8|1864.7|1856.7|1860.6|1852.6|11
1770340920000|2026-02-06 01:22:00|1860.9|1852.9|1861.1|1853.1|1861.1|1853.1|1860.8|1852.8|0
1770340930000|2026-02-06 01:22:10|1863.2|1855.2|1859.1|1851.1|1864|1856|1858.2|1850.2|4
1770340940000|2026-02-06 01:22:20|1859.4|1851.4|1856.4|1848.4|1860.1|1852.1|1855.7|1847.7|11
1770340950000|2026-02-06 01:22:30|1855.4|1847.4|1849.3|1841.3|1855.4|1847.4|1843.1|1835.1|28
1770340960000|2026-02-06 01:22:40|1848.8|1840.8|1851.3|1843.3|1852.3|1844.3|1846.5|1838.5|10
1770340970000|2026-02-06 01:22:50|1851|1843|1848.2|1840.2|1851.3|1843.3|1847|1839|0
1770340980000|2026-02-06 01:23:00|1847.2|1839.2|1845.9|1837.9|1848.8|1840.8|1845.4|1837.4|1
1770340990000|2026-02-06 01:23:10|1846|1838|1840.6|1832.6|1846.3|1838.3|1840.6|1832.6|9
1770341000000|2026-02-06 01:23:20|1840.7|1832.7|1836.9|1828.9|1841.7|1835|1836.4|1828.4|11
1770341010000|2026-02-06 01:23:30|1837|1829|1838.1|1830.1|1838.1|1830.1|1836.2|1828.2|14
1770341020000|2026-02-06 01:23:40|1837.7|1829.7|1839.1|1831.1|1839.9|1831.9|1837.7|1829.7|4
1770341030000|2026-02-06 01:23:50|1838.8|1830.8|1837.1|1829.1|1839.6|1831.6|1837|1829|11
1770341040000|2026-02-06 01:24:00|1837|1829|1836.9|1828.9|1838.3|1830.3|1836.9|1828.9|2
1770341050000|2026-02-06 01:24:10|1836.7|1828.7|1832.4|1824.4|1836.7|1828.7|1832.4|1824.4|10
1770341060000|2026-02-06 01:24:20|1832.6|1824.6|1833.7|1825.7|1833.7|1826.1|1827.6|1824.3|4
1770341070000|2026-02-06 01:24:30|1834|1826|1833.6|1825.6|1839.6|1831.6|1833.6|1825.6|7
1770341080000|2026-02-06 01:24:40|1833.7|1825.7|1833.5|1825.5|1834.6|1828.3|1829.8|1824.6|10
1770341090000|2026-02-06 01:24:50|1833.7|1825.7|1836.6|1828.6|1840.3|1834|1831.6|1825.7|76
1770341100000|2026-02-06 01:25:00|1836.3|1828.3|1832.7|1824.7|1838|1830|1832.5|1824.5|10
1770341110000|2026-02-06 01:25:10|1832.8|1824.8|1835.9|1827.9|1837.5|1829.5|1832.8|1824.8|7
1770341120000|2026-02-06 01:25:20|1836.1|1828.1|1833.8|1825.8|1836.1|1828.7|1830.2|1825|9
1770341130000|2026-02-06 01:25:30|1833.6|1825.6|1827|1819|1833.8|1825.8|1826.3|1818.3|19
1770341140000|2026-02-06 01:25:40|1827.1|1819.1|1826.6|1818.6|1827.9|1819.9|1825.5|1817.5|4
1770341150000|2026-02-06 01:25:50|1826.3|1818.3|1837.9|1829.9|1838.8|1832.8|1826.3|1818.3|13
1770341160000|2026-02-06 01:26:00|1838.2|1830.2|1841|1833|1842.9|1834.9|1838.2|1830.2|7
1770341170000|2026-02-06 01:26:10|1841.3|1833.3|1844.3|1836.3|1846.9|1839.9|1841.3|1833.3|16
1770341180000|2026-02-06 01:26:20|1844.4|1836.4|1845.3|1837.3|1848.1|1841|1842.5|1836.4|14
1770341190000|2026-02-06 01:26:30|1845.4|1837.4|1842.5|1834.5|1845.8|1837.8|1842.5|1834.5|3
1770341200000|2026-02-06 01:26:40|1842.4|1834.4|1842.6|1834.6|1845.1|1837.1|1839.8|1831.8|11
1770341210000|2026-02-06 01:26:50|1840.8|1832.8|1842.5|1834.5|1842.7|1834.7|1840.8|1832.8|1
1770341220000|2026-02-06 01:27:00|1842.1|1834.1|1848.5|1840.5|1848.5|1840.5|1841.9|1833.9|2
1770341230000|2026-02-06 01:27:10|1846.6|1838.6|1847.4|1839.4|1850|1842|1846.6|1838.6|6
1770341240000|2026-02-06 01:27:20|1847.5|1839.5|1849.1|1841.1|1850.3|1842.3|1845.3|1837.3|6
1770341250000|2026-02-06 01:27:30|1849.5|1841.5|1850.9|1842.9|1851.2|1843.2|1849|1841|6
1770341260000|2026-02-06 01:27:40|1850.8|1842.8|1847.9|1839.9|1854.3|1846.3|1847.5|1839.5|12
1770341270000|2026-02-06 01:27:50|1847.5|1839.5|1851.4|1843.4|1851.4|1843.4|1847.2|1839.2|8
1770341280000|2026-02-06 01:28:00|1851.1|1843.1|1843.1|1835.1|1851.4|1843.4|1841.4|1833.4|5
1770341290000|2026-02-06 01:28:10|1842.7|1834.7|1843.5|1835.5|1843.9|1835.9|1841.7|1833.7|4
1770341300000|2026-02-06 01:28:20|1843.6|1835.6|1848|1840|1848|1840|1843.6|1835.6|0
1770341310000|2026-02-06 01:28:30|1848.2|1840.2|1847|1839|1849.1|1841.1|1846|1838|5
1770341320000|2026-02-06 01:28:40|1846.7|1838.7|1845.8|1837.8|1849.9|1841.9|1845.8|1837.8|0
1770341330000|2026-02-06 01:28:50|1845.4|1837.4|1843.4|1835.4|1845.6|1837.6|1841.7|1833.7|5
1770341340000|2026-02-06 01:29:00|1842.4|1834.4|1836.1|1828.1|1843.2|1835.2|1834.5|1828.1|8
1770341350000|2026-02-06 01:29:10|1835.9|1827.9|1828.1|1820.1|1836|1828|1827.7|1819.7|12
1770341360000|2026-02-06 01:29:20|1828.5|1820.5|1819.9|1811.9|1828.9|1820.9|1819.9|1811.9|15
1770341370000|2026-02-06 01:29:30|1818.8|1810.8|1826|1818|1826.4|1818.4|1818.8|1810.8|20
1770341380000|2026-02-06 01:29:40|1825.9|1817.9|1821.4|1813.4|1825.9|1817.9|1820.8|1812.8|14
1770341390000|2026-02-06 01:29:50|1821.3|1813.3|1817.7|1809.7|1821.5|1813.5|1814.8|1809.3|3
1770341400000|2026-02-06 01:30:00|1817.8|1809.8|1821.8|1813.8|1821.9|1813.9|1813.4|1805.4|20
1770341410000|2026-02-06 01:30:10|1819.8|1811.8|1829.5|1821.5|1831.3|1823.3|1819.8|1811.8|12
1770341420000|2026-02-06 01:30:20|1830|1822|1826.8|1818.8|1833.6|1825.6|1826.8|1818.8|13
1770341430000|2026-02-06 01:30:30|1824.5|1816.5|1821.8|1813.8|1829.1|1821.1|1821.5|1813.5|14
1770341440000|2026-02-06 01:30:40|1822.1|1814.1|1827|1819|1828.4|1820.4|1822.1|1814.1|4
1770341450000|2026-02-06 01:30:50|1827.3|1819.3|1825.6|1817.6|1827.8|1819.8|1825.3|1817.3|6
1770341460000|2026-02-06 01:31:00|1826.3|1818.3|1830|1822|1830.5|1822.5|1826.3|1818.3|3
1770341470000|2026-02-06 01:31:10|1829.9|1821.9|1825.5|1817.5|1830.2|1822.2|1825.2|1817.2|14
1770341480000|2026-02-06 01:31:20|1825.6|1817.6|1825.8|1817.8|1825.9|1817.9|1824.3|1816.3|8
1770341490000|2026-02-06 01:31:30|1824.2|1822.7|1832.8|1824.8|1833.2|1825.2|1824.2|1820.7|7
1770341500000|2026-02-06 01:31:40|1832.7|1824.7|1832.2|1824.2|1833|1826.1|1827.6|1824.1|9
1770341510000|2026-02-06 01:31:50|1836.3|1828.3|1834.3|1826.3|1836.3|1828.7|1830.2|1824.1|8
1770341520000|2026-02-06 01:32:00|1834.1|1826.1|1836.2|1828.2|1839.9|1831.9|1834.1|1826.1|12
1770341530000|2026-02-06 01:32:10|1836.1|1828.1|1838.2|1830.2|1838.7|1830.7|1835.8|1827.8|11
1770341540000|2026-02-06 01:32:20|1838|1830|1836.2|1828.2|1838.2|1830.2|1833.6|1825.6|4
1770341550000|2026-02-06 01:32:30|1836.3|1828.3|1835|1827|1836.3|1828.3|1832.8|1824.8|11
1770341560000|2026-02-06 01:32:40|1836|1828|1837.1|1829.1|1837.4|1832.7|1834.2|1828|4
1770341570000|2026-02-06 01:32:50|1834.4|1832.9|1839|1831|1839.3|1832.9|1834.4|1828.8|3
1770341580000|2026-02-06 01:33:00|1838.9|1830.9|1838.9|1830.9|1840|1834.8|1836.3|1830.5|14
1770341590000|2026-02-06 01:33:10|1839.5|1831.5|1845.4|1837.4|1845.7|1837.7|1837.4|1830.8|15
1770341600000|2026-02-06 01:33:20|1845.3|1837.3|1845.5|1837.5|1850.9|1842.9|1844.3|1836.3|11
1770341610000|2026-02-06 01:33:30|1845.4|1837.4|1846.6|1838.6|1846.7|1838.7|1845.2|1837.2|3
1770341620000|2026-02-06 01:33:40|1845.1|1837.1|1844.4|1836.4|1845.4|1840.1|1841.6|1835.4|8
1770341630000|2026-02-06 01:33:50|1844.2|1836.2|1846.2|1838.2|1846.9|1839.9|1841.4|1836.2|2
1770341640000|2026-02-06 01:34:00|1846.4|1838.4|1849.2|1841.2|1849.3|1841.3|1846.4|1838.4|3
1770341650000|2026-02-06 01:34:10|1849.3|1841.3|1845.9|1837.9|1850.3|1842.3|1844.8|1836.8|33
1770341660000|2026-02-06 01:34:20|1845.8|1837.8|1848.8|1840.8|1849|1841|1845.4|1837.4|6
1770341670000|2026-02-06 01:34:30|1848.9|1840.9|1848.4|1840.4|1851.7|1843.7|1848.3|1840.3|9
1770341680000|2026-02-06 01:34:40|1847.8|1839.8|1848.5|1840.5|1851.6|1843.6|1847.7|1839.7|4
1770341690000|2026-02-06 01:34:50|1846|1838|1843|1835|1846|1838|1842.5|1834.5|8
1770341700000|2026-02-06 01:35:00|1843.1|1835.1|1843.2|1835.2|1843.5|1835.5|1842.6|1834.6|1
1770341710000|2026-02-06 01:35:10|1843.3|1835.3|1846.7|1838.7|1847.3|1839.3|1843.2|1835.2|5
1770341720000|2026-02-06 01:35:20|1845.2|1837.2|1845.3|1837.3|1847.9|1839.9|1845.2|1837.2|8
1770341730000|2026-02-06 01:35:30|1845.4|1837.4|1845.6|1837.6|1845.9|1837.9|1845.4|1837.4|1
1770341740000|2026-02-06 01:35:40|1845.5|1837.5|1844.6|1836.6|1845.6|1837.6|1842.3|1834.3|6
1770341750000|2026-02-06 01:35:50|1844.9|1836.9|1847.3|1839.3|1848.4|1840.4|1844.9|1836.9|5
1770341760000|2026-02-06 01:36:00|1847.4|1839.4|1855.5|1847.5|1856.4|1848.4|1847.4|1839.4|17
1770341770000|2026-02-06 01:36:10|1854.7|1846.7|1854.3|1846.3|1854.7|1846.7|1851.7|1843.7|2
1770341780000|2026-02-06 01:36:20|1854.6|1846.6|1858.8|1850.8|1859.7|1851.7|1853.6|1845.6|12
1770341790000|2026-02-06 01:36:30|1860.2|1852.2|1861.2|1853.2|1861.3|1853.3|1859.2|1851.2|3
1770341800000|2026-02-06 01:36:40|1861.3|1853.3|1860.5|1852.5|1862.3|1854.3|1856.9|1848.9|19
1770341810000|2026-02-06 01:36:50|1859.7|1851.7|1860.7|1852.7|1860.7|1852.7|1857.5|1849.5|4
1770341820000|2026-02-06 01:37:00|1860.6|1852.6|1862|1854|1863.5|1855.5|1860.5|1852.5|13
1770341830000|2026-02-06 01:37:10|1862.2|1854.2|1857.4|1849.4|1862.2|1854.2|1856.6|1848.6|9
1770341840000|2026-02-06 01:37:20|1857.9|1849.9|1857.6|1849.6|1858.4|1850.4|1857.5|1849.5|4
1770341850000|2026-02-06 01:37:30|1857.7|1849.7|1855.8|1847.8|1857.9|1849.9|1854.6|1846.6|2
1770341860000|2026-02-06 01:37:40|1855.5|1847.5|1854.8|1846.8|1856.8|1848.8|1854.3|1846.3|4
1770341870000|2026-02-06 01:37:50|1855|1847|1861.1|1853.1|1861.1|1853.1|1853.8|1845.8|11
1770341880000|2026-02-06 01:38:00|1858.8|1850.8|1859|1851|1859|1851|1857.4|1849.4|1
1770341890000|2026-02-06 01:38:10|1858.9|1850.9|1862.8|1854.8|1863|1855|1858.9|1850.9|4
1770341900000|2026-02-06 01:38:20|1862.9|1854.9|1861.1|1853.1|1863.8|1855.8|1861.1|1853.1|11
1770341910000|2026-02-06 01:38:30|1860.4|1852.4|1861.2|1853.2|1862.4|1854.4|1858.2|1850.2|2
1770341920000|2026-02-06 01:38:40|1861|1853|1860.2|1852.2|1861.6|1853.6|1858.7|1850.7|1
1770341930000|2026-02-06 01:38:50|1860.5|1852.5|1860.8|1852.8|1861.5|1853.5|1860.1|1852.1|4
1770341940000|2026-02-06 01:39:00|1860.2|1852.2|1857.6|1849.6|1860.2|1852.2|1855.7|1847.7|14
1770341950000|2026-02-06 01:39:10|1857.4|1849.4|1857.9|1849.9|1858.3|1850.3|1857.1|1849.1|0
1770341960000|2026-02-06 01:39:20|1858|1850|1857.8|1849.8|1858|1850|1854.8|1846.8|2
1770341970000|2026-02-06 01:39:30|1857|1849|1855.3|1847.3|1857.3|1849.3|1855.3|1847.3|1
1770341980000|2026-02-06 01:39:40|1855|1847|1853|1845|1855|1847.5|1849|1844.4|0
1770341990000|2026-02-06 01:39:50|1852.6|1844.6|1852.3|1844.3|1852.8|1846.9|1848.4|1843.3|4
1770342000000|2026-02-06 01:40:00|1851.4|1843.4|1851.6|1843.6|1852.9|1844.9|1851.2|1843.2|3
1770342010000|2026-02-06 01:40:10|1851.7|1843.7|1854|1846|1854.1|1846.1|1851.7|1843.7|3
1770342020000|2026-02-06 01:40:20|1853.9|1845.9|1855.3|1847.3|1857.6|1849.6|1853.9|1845.9|19
1770342030000|2026-02-06 01:40:30|1855.4|1847.4|1857.6|1849.6|1857.8|1849.8|1855.4|1847.4|1
1770342040000|2026-02-06 01:40:40|1858.4|1850.4|1858.8|1850.8|1859.4|1851.4|1858.3|1850.3|2
1770342050000|2026-02-06 01:40:50|1858.9|1850.9|1858.2|1850.2|1860.2|1852.2|1858|1850|1
1770342060000|2026-02-06 01:41:00|1858.1|1850.1|1855.9|1847.9|1858.1|1850.1|1854.4|1846.4|2
1770342070000|2026-02-06 01:41:10|1855.8|1847.8|1856.3|1848.3|1856.3|1848.3|1854.3|1846.3|2
1770342080000|2026-02-06 01:41:20|1855.8|1847.8|1855.6|1847.6|1855.8|1847.8|1854.3|1846.3|0
1770342090000|2026-02-06 01:41:30|1853.2|1851.7|1857.7|1849.7|1858.5|1851.7|1853.2|1849.7|2
1770342100000|2026-02-06 01:41:40|1857.4|1849.4|1855.4|1847.4|1857.5|1849.5|1855.4|1847.4|2
1770342110000|2026-02-06 01:41:50|1855.2|1847.2|1858.1|1850.1|1859.6|1851.6|1855.2|1847.2|2
1770342120000|2026-02-06 01:42:00|1857.6|1849.6|1857.2|1849.2|1858.9|1850.9|1856.8|1848.8|5
1770342130000|2026-02-06 01:42:10|1857.3|1849.3|1854.5|1846.5|1857.3|1849.3|1853.7|1845.7|0
1770342140000|2026-02-06 01:42:20|1854.2|1846.2|1854.5|1846.5|1855.8|1847.8|1854.2|1846.2|1
1770342150000|2026-02-06 01:42:30|1854.9|1846.9|1854.1|1846.1|1856|1848|1854.1|1846.1|2
1770342160000|2026-02-06 01:42:40|1854.8|1846.8|1853.7|1845.7|1854.8|1846.8|1853.2|1845.2|1
1770342170000|2026-02-06 01:42:50|1853.6|1845.6|1853.5|1845.5|1853.6|1845.6|1852.7|1844.7|3
1770342180000|2026-02-06 01:43:00|1850.7|1849.2|1850.9|1842.9|1853.5|1849.2|1850.1|1842.1|4
1770342190000|2026-02-06 01:43:10|1850.7|1842.7|1851.2|1843.2|1851.5|1843.5|1849.1|1841.1|0
1770342200000|2026-02-06 01:43:20|1850.6|1842.6|1851|1843|1851.4|1843.4|1850.6|1842.6|0
1770342210000|2026-02-06 01:43:30|1851.1|1843.1|1851.5|1843.5|1853.5|1847.5|1849|1843|4
1770342220000|2026-02-06 01:43:40|1851.7|1843.7|1856.5|1848.5|1859.6|1851.6|1851.6|1843.6|5
1770342230000|2026-02-06 01:43:50|1853.6|1845.6|1859.5|1851.5|1860|1852|1853.6|1845.6|1
1770342240000|2026-02-06 01:44:00|1859.2|1851.2|1862.8|1854.8|1862.8|1854.8|1858.9|1850.9|5
1770342250000|2026-02-06 01:44:10|1863|1855|1864.2|1856.2|1864.2|1856.2|1862.4|1854.4|2
1770342260000|2026-02-06 01:44:20|1864|1856|1866.6|1858.6|1867.9|1859.9|1864|1856|25
1770342270000|2026-02-06 01:44:30|1866.5|1858.5|1865.9|1857.9|1869|1861|1865.9|1857.9|23
1770342280000|2026-02-06 01:44:40|1866.2|1858.2|1865.7|1857.7|1866.3|1858.3|1865.7|1857.7|0
1770342290000|2026-02-06 01:44:50|1865.8|1857.8|1862.8|1854.8|1866|1858|1862.4|1854.4|3
1770342300000|2026-02-06 01:45:00|1862.9|1854.9|1862.8|1854.8|1865.7|1857.7|1862|1854|16
1770342310000|2026-02-06 01:45:10|1862.9|1854.9|1861.7|1853.7|1863.4|1855.4|1861.2|1853.2|1
1770342320000|2026-02-06 01:45:20|1861.3|1853.3|1860.8|1852.8|1861.3|1853.3|1860.7|1852.7|0
1770342330000|2026-02-06 01:45:30|1860.7|1852.7|1861.2|1853.2|1861.7|1853.7|1858.6|1850.6|0
1770342340000|2026-02-06 01:45:40|1861.4|1853.4|1862|1854|1862.7|1854.7|1860.4|1852.4|1
1770342350000|2026-02-06 01:45:50|1861.8|1853.8|1862|1854|1862.5|1855.9|1857.3|1851|2
1770342360000|2026-02-06 01:46:00|1862.1|1854.1|1861.5|1853.5|1862.8|1854.8|1861.1|1853.1|0
1770342370000|2026-02-06 01:46:10|1861.3|1853.3|1862|1854|1862|1854|1861.1|1853.1|1
1770342380000|2026-02-06 01:46:20|1861.8|1853.8|1863.7|1855.7|1863.8|1855.8|1861.8|1853.8|1
1770342390000|2026-02-06 01:46:30|1863.9|1855.9|1868.3|1860.3|1868.4|1860.4|1863.9|1855.9|3
1770342400000|2026-02-06 01:46:40|1868.4|1860.4|1868.1|1860.1|1868.8|1860.8|1867.2|1859.2|1
1770342410000|2026-02-06 01:46:50|1868.7|1860.7|1869.7|1861.7|1870.6|1862.6|1868.7|1860.7|1
1770342420000|2026-02-06 01:47:00|1868.8|1860.8|1869.2|1861.2|1870.5|1862.5|1868.8|1860.8|5
1770342430000|2026-02-06 01:47:10|1869.1|1861.1|1866.5|1865|1872.7|1865|1866.5|1861.1|2
1770342440000|2026-02-06 01:47:20|1870.3|1862.3|1865.7|1857.7|1870.3|1866.4|1865.5|1857.5|12
1770342450000|2026-02-06 01:47:30|1865.8|1857.8|1864.3|1856.3|1866.3|1858.3|1864.3|1856.3|1
1770342460000|2026-02-06 01:47:40|1864.4|1856.4|1868.2|1860.2|1868.7|1860.7|1863.9|1855.9|10
1770342470000|2026-02-06 01:47:50|1867.9|1859.9|1869.6|1861.6|1870.7|1862.7|1867.9|1859.9|3
1770342480000|2026-02-06 01:48:00|1869|1861|1871.5|1863.5|1871.5|1863.5|1869|1861|2
1770342490000|2026-02-06 01:48:10|1872.5|1864.5|1870.6|1862.6|1872.5|1864.5|1870.4|1862.4|4
1770342500000|2026-02-06 01:48:20|1870.2|1862.2|1871.1|1863.1|1871.6|1863.6|1869.6|1861.6|2
1770342510000|2026-02-06 01:48:30|1871.2|1863.2|1870.8|1862.8|1871.2|1863.2|1870.7|1862.7|0
1770342520000|2026-02-06 01:48:40|1870.7|1862.7|1871.7|1863.7|1872|1864|1870.7|1862.7|0
1770342530000|2026-02-06 01:48:50|1871.6|1863.6|1873.1|1865.1|1873.1|1865.1|1870.6|1862.6|0
1770342540000|2026-02-06 01:49:00|1872.1|1864.1|1877.7|1869.7|1877.8|1870.4|1871.9|1864.1|11
1770342550000|2026-02-06 01:49:10|1877.2|1869.2|1876.5|1868.5|1879.9|1872.8|1874.2|1867.3|9
1770342560000|2026-02-06 01:49:20|1876.7|1868.7|1877.4|1869.4|1877.8|1869.8|1875.3|1867.3|13
1770342570000|2026-02-06 01:49:30|1876.9|1868.9|1879.6|1871.6|1879.6|1872.5|1874|1868.4|7
1770342580000|2026-02-06 01:49:40|1879.5|1871.5|1876.9|1868.9|1879.5|1871.5|1876.7|1868.7|3
1770342590000|2026-02-06 01:49:50|1877|1869|1877.2|1869.2|1878.5|1870.5|1876.8|1868.8|1
1770342600000|2026-02-06 01:50:00|1877.3|1869.3|1876.2|1868.2|1877.3|1869.3|1875.7|1867.7|0
1770342610000|2026-02-06 01:50:10|1876.5|1868.5|1878.2|1870.2|1878.2|1871.9|1873.4|1868.3|5
1770342620000|2026-02-06 01:50:20|1878.1|1870.1|1879.1|1871.1|1879.5|1871.5|1877.3|1869.3|2
1770342630000|2026-02-06 01:50:30|1878.9|1870.9|1877.3|1869.3|1879.2|1871.2|1877.1|1869.1|1
1770342640000|2026-02-06 01:50:40|1877.4|1869.4|1872.9|1864.9|1877.5|1869.5|1872.8|1864.8|11
1770342650000|2026-02-06 01:50:50|1873.2|1865.2|1873|1865|1874|1866|1872.9|1864.9|1
1770342660000|2026-02-06 01:51:00|1872.8|1864.8|1874|1866|1874|1866|1871.5|1863.5|6
1770342670000|2026-02-06 01:51:10|1871|1869.5|1874.2|1866.2|1874.2|1869.7|1871|1866.1|5
1770342680000|2026-02-06 01:51:20|1877.2|1869.2|1879.1|1871.1|1879.3|1871.3|1876.3|1868.3|6
1770342690000|2026-02-06 01:51:30|1879.2|1871.2|1879.8|1871.8|1879.9|1871.9|1879|1871|2
1770342700000|2026-02-06 01:51:40|1879.9|1871.9|1879|1871|1882.5|1874.5|1879|1871|2
1770342710000|2026-02-06 01:51:50|1878.9|1870.9|1878.3|1870.3|1879.2|1871.2|1877.5|1869.5|6
1770342720000|2026-02-06 01:52:00|1878.5|1870.5|1880.8|1872.8|1882.1|1876.6|1878.1|1870.5|10
1770342730000|2026-02-06 01:52:10|1880.7|1872.7|1881.8|1873.8|1881.8|1876.4|1877.9|1872.4|3
1770342740000|2026-02-06 01:52:20|1882.4|1874.4|1882.7|1874.7|1883.1|1876.7|1878.2|1874|1
1770342750000|2026-02-06 01:52:30|1882.9|1874.9|1884.6|1876.6|1884.6|1876.6|1882.9|1874.9|3
1770342760000|2026-02-06 01:52:40|1884.5|1876.5|1879.4|1877.9|1884.6|1877.9|1879.3|1874.8|4
1770342770000|2026-02-06 01:52:50|1879.3|1877.8|1883.2|1875.2|1884.6|1879.3|1879.3|1875.1|7
1770342780000|2026-02-06 01:53:00|1882.9|1874.9|1883.1|1875.1|1883.5|1877.9|1879.4|1874.9|5
1770342790000|2026-02-06 01:53:10|1882.8|1874.8|1880.6|1872.6|1883.1|1878.3|1879.4|1872.6|3
1770342800000|2026-02-06 01:53:20|1880.3|1872.3|1873.2|1865.2|1880.3|1872.3|1872.9|1864.9|5
1770342810000|2026-02-06 01:53:30|1873.4|1865.4|1875.3|1867.3|1875.6|1867.6|1873.2|1865.2|0
1770342820000|2026-02-06 01:53:40|1875.4|1867.4|1878.3|1870.3|1878.3|1871.5|1873|1867.4|1
1770342830000|2026-02-06 01:53:50|1878.4|1870.4|1874.6|1873.1|1878.8|1874.5|1874.6|1870.4|8
1770342840000|2026-02-06 01:54:00|1879.8|1871.8|1881.3|1873.3|1881.5|1876|1877.1|1871.6|6
1770342850000|2026-02-06 01:54:10|1881.2|1873.2|1880|1878.5|1883.5|1878.7|1880|1873.2|1
1770342860000|2026-02-06 01:54:20|1882.7|1874.7|1879.9|1878.4|1882.9|1878.4|1877.9|1873.8|8
1770342870000|2026-02-06 01:54:30|1882.9|1874.9|1885.2|1877.2|1886.2|1878.6|1879.9|1874.8|9
1770342880000|2026-02-06 01:54:40|1885.4|1877.4|1881.7|1873.7|1885.9|1878.6|1880.1|1873.7|7
1770342890000|2026-02-06 01:54:50|1881.8|1873.8|1883.7|1875.7|1883.7|1875.7|1881.8|1873.8|7
1770342900000|2026-02-06 01:55:00|1883.8|1875.8|1884.2|1876.2|1884.5|1876.5|1883.8|1875.8|0
1770342910000|2026-02-06 01:55:10|1884.1|1876.1|1881.7|1873.7|1884.1|1876.1|1881.7|1873.7|1
1770342920000|2026-02-06 01:55:20|1881.5|1873.5|1880.9|1872.9|1881.7|1873.7|1879.1|1871.1|3
1770342930000|2026-02-06 01:55:30|1880.6|1872.6|1881.4|1873.4|1881.9|1873.9|1880.6|1872.6|1
1770342940000|2026-02-06 01:55:40|1882.7|1874.7|1884.8|1876.8|1886.6|1878.6|1879.6|1874.7|6
1770342950000|2026-02-06 01:55:50|1884.6|1876.6|1887.4|1879.4|1887.4|1879.4|1884.6|1876.6|0
1770342960000|2026-02-06 01:56:00|1887.5|1879.5|1883.3|1875.3|1887.7|1879.7|1883.3|1875.3|3
1770342970000|2026-02-06 01:56:10|1884.6|1876.6|1885.3|1877.3|1885.4|1877.4|1884.3|1876.3|0
1770342980000|2026-02-06 01:56:20|1885.4|1877.4|1885.6|1877.6|1885.9|1877.9|1885.3|1877.3|2
1770342990000|2026-02-06 01:56:30|1886.4|1878.4|1885.5|1877.5|1886.5|1878.5|1884.1|1876.1|2
1770343000000|2026-02-06 01:56:40|1885.6|1877.6|1885.3|1877.3|1886|1878|1885.3|1877.3|0
1770343010000|2026-02-06 01:56:50|1885.4|1877.4|1884.8|1876.8|1885.4|1877.4|1884.8|1876.8|0
1770343020000|2026-02-06 01:57:00|1884.7|1876.7|1880.9|1872.9|1885.6|1877.6|1880.9|1872.9|1
1770343030000|2026-02-06 01:57:10|1880.1|1872.1|1879.9|1871.9|1883.5|1875.5|1876.5|1871.9|2
1770343040000|2026-02-06 01:57:20|1879.8|1871.8|1878.9|1870.9|1879.8|1873.8|1875.2|1870.6|4
1770343050000|2026-02-06 01:57:30|1878.7|1870.7|1879.8|1871.8|1880|1872|1877.6|1869.6|3
1770343060000|2026-02-06 01:57:40|1879.3|1871.3|1878.5|1870.5|1879.3|1871.3|1877.1|1869.1|0
1770343070000|2026-02-06 01:57:50|1878.6|1870.6|1878|1870|1879|1871|1877.4|1869.4|2
1770343080000|2026-02-06 01:58:00|1879.4|1871.4|1879.8|1871.8|1880|1872|1879.3|1871.3|2
1770343090000|2026-02-06 01:58:10|1879.9|1871.9|1879.7|1871.7|1880.2|1872.2|1879.2|1871.2|0
1770343100000|2026-02-06 01:58:20|1881.4|1873.4|1881.6|1873.6|1882|1876.3|1877.8|1872.5|9
1770343110000|2026-02-06 01:58:30|1881.9|1873.9|1879.8|1871.8|1881.9|1873.9|1879.2|1871.2|0
1770343120000|2026-02-06 01:58:40|1879.5|1871.5|1878.9|1870.9|1881.8|1875|1876.5|1870.7|8
1770343130000|2026-02-06 01:58:50|1878.7|1870.7|1878.6|1870.6|1878.7|1870.7|1878.4|1870.4|0
1770343140000|2026-02-06 01:59:00|1878.7|1870.7|1880.8|1872.8|1881.3|1873.3|1878|1870|0
1770343150000|2026-02-06 01:59:10|1880.9|1872.9|1882.6|1874.6|1882.8|1874.8|1880.9|1872.9|0
1770343160000|2026-02-06 01:59:20|1882.7|1874.7|1883.4|1875.4|1883.7|1875.7|1882|1874|1
1770343170000|2026-02-06 01:59:30|1883.6|1875.6|1881.8|1873.8|1883.7|1875.7|1881.8|1873.8|1
1770343180000|2026-02-06 01:59:40|1881.9|1873.9|1880.8|1872.8|1881.9|1873.9|1880.7|1872.7|0
1770343190000|2026-02-06 01:59:50|1880.4|1872.4|1881.5|1873.5|1881.5|1873.5|1880.4|1872.4|1
1770343200000|2026-02-06 02:00:00|1881.6|1873.6|1881.8|1873.8|1882.6|1874.6|1881|1873|2
1770343210000|2026-02-06 02:00:10|1882|1874|1884|1876|1884.2|1876.2|1881.8|1873.8|0
1770343220000|2026-02-06 02:00:20|1883.8|1875.8|1881.8|1873.8|1884.1|1876.1|1881.8|1873.8|0
1770343230000|2026-02-06 02:00:30|1881.6|1873.6|1883.8|1875.8|1883.8|1875.8|1881.6|1873.6|0
1770343240000|2026-02-06 02:00:40|1884.1|1876.1|1887.6|1879.6|1887.9|1879.9|1883.6|1875.6|3
1770343250000|2026-02-06 02:00:50|1887.7|1879.7|1889|1881|1890|1882|1887.7|1879.7|2
1770343260000|2026-02-06 02:01:00|1889.6|1881.6|1890.1|1882.1|1890.2|1883.5|1885|1880.6|4
1770343270000|2026-02-06 02:01:10|1890.2|1882.2|1889.4|1881.4|1890.2|1882.2|1887.6|1879.6|1
1770343280000|2026-02-06 02:01:20|1890.1|1882.1|1888.3|1880.3|1890.2|1882.2|1887.6|1879.6|29
1770343290000|2026-02-06 02:01:30|1888|1880|1887.5|1879.5|1888.4|1880.4|1887.4|1879.4|1
1770343300000|2026-02-06 02:01:40|1887.6|1879.6|1887|1879|1887.8|1879.8|1885.1|1877.1|9
1770343310000|2026-02-06 02:01:50|1887.4|1879.4|1887.2|1879.2|1888.3|1880.3|1887.2|1879.2|0
1770343320000|2026-02-06 02:02:00|1887.3|1879.3|1886.4|1878.4|1887.6|1882.8|1884.2|1878.4|2
1770343330000|2026-02-06 02:02:10|1886.5|1878.5|1885.3|1877.3|1886.5|1878.5|1885.2|1877.2|2
1770343340000|2026-02-06 02:02:20|1885.1|1877.1|1882.5|1874.5|1885.2|1877.2|1882.5|1874.5|3
1770343350000|2026-02-06 02:02:30|1882.4|1874.4|1880.1|1872.1|1882.4|1874.4|1879.9|1871.9|1
1770343360000|2026-02-06 02:02:40|1879.9|1871.9|1874.9|1873.4|1879.9|1873.4|1874.9|1870|13
1770343370000|2026-02-06 02:02:50|1875|1873.5|1880.6|1872.6|1881.8|1873.8|1875|1869.5|4
1770343380000|2026-02-06 02:03:00|1880.2|1872.2|1873.4|1871.9|1880.2|1872.2|1873.4|1869.2|0
1770343390000|2026-02-06 02:03:10|1875.6|1867.6|1873.9|1865.9|1875.8|1870.2|1871.7|1865.6|5
1770343400000|2026-02-06 02:03:20|1874.4|1866.4|1873.8|1865.8|1874.4|1866.4|1872.6|1864.6|0
1770343410000|2026-02-06 02:03:30|1873.4|1865.4|1872.7|1864.7|1873.4|1865.4|1872.7|1864.7|1
1770343420000|2026-02-06 02:03:40|1872.8|1864.8|1873.7|1865.7|1873.8|1865.8|1872.8|1864.8|1
1770343430000|2026-02-06 02:03:50|1873.8|1865.8|1873.6|1865.6|1874.3|1866.3|1873.3|1865.3|0
1770343440000|2026-02-06 02:04:00|1873.5|1865.5|1872.3|1864.3|1874.2|1866.2|1872.3|1864.3|0
1770343450000|2026-02-06 02:04:10|1868.4|1866.9|1873.7|1865.7|1874|1866.9|1868.4|1862.9|5
1770343460000|2026-02-06 02:04:20|1873.6|1865.6|1873.7|1865.7|1874.1|1869.5|1870.9|1865.6|5
1770343470000|2026-02-06 02:04:30|1873.9|1865.9|1870.9|1869.4|1874.1|1869.5|1870.9|1864.2|10
1770343480000|2026-02-06 02:04:40|1874.1|1866.1|1876.8|1868.8|1876.9|1869.4|1870.9|1865.5|2
1770343490000|2026-02-06 02:04:50|1876.7|1868.7|1877.9|1869.9|1878|1870|1876.7|1868.7|1
1770343500000|2026-02-06 02:05:00|1878|1870|1879.3|1871.3|1879.3|1871.3|1878|1870|0
1770343510000|2026-02-06 02:05:10|1879.2|1871.2|1879.7|1871.7|1879.7|1871.7|1877.6|1869.6|1
1770343520000|2026-02-06 02:05:20|1879.3|1871.3|1882.1|1874.1|1882.1|1876.7|1877.3|1871.3|2
1770343530000|2026-02-06 02:05:30|1882|1874|1882.8|1874.8|1882.8|1874.8|1881.2|1873.2|0
1770343540000|2026-02-06 02:05:40|1882.9|1874.9|1883.4|1875.4|1883.4|1875.4|1882.2|1874.2|1
1770343550000|2026-02-06 02:05:50|1883.6|1875.6|1884.8|1876.8|1884.9|1876.9|1883.6|1875.6|0
1770343560000|2026-02-06 02:06:00|1884.6|1876.6|1883.1|1875.1|1884.6|1876.6|1883.1|1875.1|2
1770343570000|2026-02-06 02:06:10|1882.1|1874.1|1882.4|1874.4|1884.3|1876.3|1881.7|1873.7|5
1770343580000|2026-02-06 02:06:20|1882.3|1874.3|1882.2|1874.2|1882.8|1874.8|1881.9|1873.9|0
1770343590000|2026-02-06 02:06:30|1882.8|1874.8|1883.1|1875.1|1883.8|1875.8|1882.7|1874.7|1
1770343600000|2026-02-06 02:06:40|1883.2|1875.2|1885|1877|1885|1877|1883.2|1875.2|0
1770343610000|2026-02-06 02:06:50|1884.9|1876.9|1884.3|1876.3|1885.1|1877.1|1883.9|1875.9|0
1770343620000|2026-02-06 02:07:00|1884|1876|1881.2|1873.2|1884|1876|1881|1873|0
1770343630000|2026-02-06 02:07:10|1881.5|1873.5|1882.7|1874.7|1882.9|1874.9|1880.9|1872.9|0
1770343640000|2026-02-06 02:07:20|1882.2|1874.2|1882.5|1874.5|1882.5|1874.5|1882.1|1874.1|0
1770343650000|2026-02-06 02:07:30|1882.4|1874.4|1884.2|1876.2|1884.2|1876.2|1882.4|1874.4|1
1770343660000|2026-02-06 02:07:40|1883.8|1875.8|1884.3|1876.3|1884.9|1876.9|1883.6|1875.6|0
1770343670000|2026-02-06 02:07:50|1884.2|1876.2|1883.3|1875.3|1884.4|1876.4|1883.3|1875.3|0
1770343680000|2026-02-06 02:08:00|1883.5|1875.5|1884.2|1876.2|1884.8|1876.8|1883.5|1875.5|1
1770343690000|2026-02-06 02:08:10|1884|1876|1879|1877.5|1884.3|1877.5|1879|1874.3|2
1770343700000|2026-02-06 02:08:20|1882.3|1874.3|1881.8|1873.8|1882.3|1877.5|1879|1873.1|2
1770343710000|2026-02-06 02:08:30|1881.9|1873.9|1890.8|1882.8|1891.4|1883.4|1881.9|1873.9|19
1770343720000|2026-02-06 02:08:40|1890.7|1882.7|1888.4|1880.4|1890.7|1882.7|1887.5|1879.5|2
1770343730000|2026-02-06 02:08:50|1888.3|1880.3|1886.7|1878.7|1888.8|1880.8|1886.7|1878.7|1
1770343740000|2026-02-06 02:09:00|1887.6|1879.6|1888.4|1880.4|1888.4|1880.4|1887.6|1879.6|2
1770343750000|2026-02-06 02:09:10|1889|1881|1889|1881|1889|1881|1889|1881|0
1770343760000|2026-02-06 02:09:20|1889.9|1881.9|1892.5|1884.5|1892.7|1884.7|1889.9|1881.9|2
1770343770000|2026-02-06 02:09:30|1892.6|1884.6|1892.1|1884.1|1892.6|1884.6|1891.9|1883.9|0
1770343780000|2026-02-06 02:09:40|1892|1884|1892.5|1884.5|1892.5|1884.5|1892|1884|0
1770343790000|2026-02-06 02:09:50|1894.2|1886.2|1894.4|1886.4|1894.4|1886.4|1894.2|1886.2|2
1770343800000|2026-02-06 02:10:00|1894.5|1886.5|1894|1892.5|1897.2|1892.5|1894|1886.5|4
1770343810000|2026-02-06 02:10:10|1894.1|1892.6|1898.1|1890.1|1898.3|1892.7|1894.1|1888.4|3
1770343820000|2026-02-06 02:10:20|1898|1890|1895.4|1887.4|1898|1892.9|1894.4|1887.3|5
1770343830000|2026-02-06 02:10:30|1895.5|1887.5|1895.8|1887.8|1895.8|1887.8|1894.8|1886.8|1
1770343840000|2026-02-06 02:10:40|1895.9|1887.9|1896.6|1888.6|1896.6|1888.6|1894.9|1886.9|1
1770343850000|2026-02-06 02:10:50|1896.9|1888.9|1896.9|1888.9|1897|1889|1895.5|1887.5|2
1770343860000|2026-02-06 02:11:00|1896.7|1888.7|1895.4|1887.4|1896.9|1888.9|1894.9|1886.9|1
1770343870000|2026-02-06 02:11:10|1895.5|1887.5|1895.7|1887.7|1896.9|1888.9|1895.4|1887.4|0
1770343880000|2026-02-06 02:11:20|1895.5|1887.5|1897.2|1889.2|1897.9|1889.9|1895.4|1887.4|0
1770343890000|2026-02-06 02:11:30|1897.1|1889.1|1898.4|1890.4|1899|1891|1897|1889|0
1770343900000|2026-02-06 02:11:40|1898.3|1890.3|1898.8|1890.8|1898.8|1890.8|1897.8|1889.8|3
1770343910000|2026-02-06 02:11:50|1898.3|1890.3|1898.5|1890.5|1898.7|1890.7|1898.3|1890.3|3
1770343920000|2026-02-06 02:12:00|1898.4|1890.4|1899.9|1891.9|1899.9|1891.9|1898.4|1890.4|2
1770343930000|2026-02-06 02:12:10|1899.7|1891.7|1901|1893|1901.2|1893.2|1899.6|1891.6|2
1770343940000|2026-02-06 02:12:20|1901.2|1893.2|1901.6|1893.6|1901.6|1896.6|1898|1892.9|1
1770343950000|2026-02-06 02:12:30|1901.5|1893.5|1895.2|1893.7|1901.8|1897|1895.2|1893|10
1770343960000|2026-02-06 02:12:40|1895.3|1893.8|1900.5|1892.5|1901.3|1893.9|1895.2|1892.1|3
1770343970000|2026-02-06 02:12:50|1901.5|1893.5|1899.9|1891.9|1901.5|1893.5|1899.9|1891.9|1
1770343980000|2026-02-06 02:13:00|1899.6|1891.6|1898.6|1890.6|1899.7|1891.7|1897.7|1889.7|4
1770343990000|2026-02-06 02:13:10|1897.9|1889.9|1897.8|1889.8|1899.6|1893.9|1895.3|1889.8|5
1770344000000|2026-02-06 02:13:20|1897.9|1889.9|1897.6|1889.6|1898.1|1890.1|1897.4|1889.4|0
1770344010000|2026-02-06 02:13:30|1897.5|1889.5|1897.1|1889.1|1897.5|1889.5|1896|1888|1
1770344020000|2026-02-06 02:13:40|1897|1889|1898.2|1890.2|1898.6|1893.4|1894.5|1889|1
1770344030000|2026-02-06 02:13:50|1898.6|1890.6|1899.3|1891.3|1899.6|1891.6|1898.5|1890.5|2
1770344040000|2026-02-06 02:14:00|1899.2|1891.2|1897.3|1889.3|1900.6|1894.4|1895.9|1889.3|2
1770344050000|2026-02-06 02:14:10|1897.6|1889.6|1896.4|1888.4|1897.8|1889.8|1896.4|1888.4|0
1770344060000|2026-02-06 02:14:20|1896.5|1888.5|1897.1|1889.1|1897.1|1889.1|1896.3|1888.3|1
1770344070000|2026-02-06 02:14:30|1897|1889|1897.5|1889.5|1897.9|1889.9|1895.8|1887.8|2
1770344080000|2026-02-06 02:14:40|1897.7|1889.7|1897.3|1889.3|1897.9|1889.9|1896.8|1888.8|1
1770344090000|2026-02-06 02:14:50|1897.4|1889.4|1897.2|1889.2|1897.8|1889.8|1896.9|1888.9|0
1770344100000|2026-02-06 02:15:00|1897.4|1889.4|1896|1888|1897.5|1889.5|1895.8|1887.8|1
1770344110000|2026-02-06 02:15:10|1896.2|1888.2|1895.9|1887.9|1896.2|1888.2|1895.9|1887.9|0
1770344120000|2026-02-06 02:15:20|1895.7|1887.7|1895.2|1887.2|1895.9|1887.9|1894.8|1886.8|1
1770344130000|2026-02-06 02:15:30|1895.1|1887.1|1895|1887|1896.1|1888.1|1894.9|1886.9|3
1770344140000|2026-02-06 02:15:40|1895.1|1887.1|1894.9|1886.9|1895.2|1887.2|1894.6|1886.6|0
1770344150000|2026-02-06 02:15:50|1894.8|1886.8|1895.2|1887.2|1895.4|1887.4|1894.1|1886.1|2
1770344160000|2026-02-06 02:16:00|1895|1887|1893.9|1885.9|1895.1|1888.1|1889.6|1884.3|5
1770344170000|2026-02-06 02:16:10|1894|1886|1896.8|1888.8|1896.8|1888.8|1893.9|1885.9|4
1770344180000|2026-02-06 02:16:20|1897|1889|1893.9|1885.9|1897|1891.8|1891.9|1885.6|2
1770344190000|2026-02-06 02:16:30|1892.7|1884.7|1889.8|1888.3|1893.9|1888.3|1889.7|1884.5|11
1770344200000|2026-02-06 02:16:40|1892.9|1884.9|1893.5|1885.5|1894.6|1888.3|1889.7|1884.9|3
1770344210000|2026-02-06 02:16:50|1893.6|1885.6|1893.2|1885.2|1893.7|1888.6|1890.1|1885.1|0
1770344220000|2026-02-06 02:17:00|1890|1888.5|1895.3|1893.8|1898.2|1893.8|1890|1885.9|4
1770344230000|2026-02-06 02:17:10|1899.5|1891.5|1899.5|1891.5|1900.1|1892.1|1899.3|1891.3|4
1770344240000|2026-02-06 02:17:20|1899.3|1891.3|1898.6|1890.6|1900.3|1892.3|1898.6|1890.6|2
1770344250000|2026-02-06 02:17:30|1898.8|1890.8|1899.1|1891.1|1899.7|1891.7|1898.8|1890.8|0
1770344260000|2026-02-06 02:17:40|1900.1|1892.1|1900.9|1892.9|1901|1893|1900.1|1892.1|2
1770344270000|2026-02-06 02:17:50|1900.6|1892.6|1898.1|1896.6|1901.2|1896.6|1898|1892.6|0
1770344280000|2026-02-06 02:18:00|1901.5|1893.5|1901.8|1893.8|1901.8|1897.4|1898.6|1893.2|2
1770344290000|2026-02-06 02:18:10|1898.7|1897.2|1901.5|1893.5|1901.7|1897.3|1898.6|1893.3|3
1770344300000|2026-02-06 02:18:20|1901.4|1893.4|1901.4|1893.4|1901.6|1897.1|1898.4|1893.1|0
1770344310000|2026-02-06 02:18:30|1901.3|1893.3|1901.4|1893.4|1901.7|1897.6|1899.1|1893.2|4
1770344320000|2026-02-06 02:18:40|1901.1|1893.1|1901|1893|1901.8|1893.8|1900.8|1892.8|0
1770344330000|2026-02-06 02:18:50|1901.8|1893.8|1901.1|1893.1|1901.8|1893.8|1900.7|1892.7|6
1770344340000|2026-02-06 02:19:00|1900.9|1892.9|1901|1893|1901.1|1893.1|1900.7|1892.7|0
1770344350000|2026-02-06 02:19:10|1900.9|1892.9|1900|1892|1901|1893|1900|1892|0
1770344360000|2026-02-06 02:19:20|1899.8|1891.8|1899.6|1891.6|1900|1892|1899.2|1891.2|0
1770344370000|2026-02-06 02:19:30|1899.5|1891.5|1901.6|1893.6|1901.6|1893.6|1899.5|1891.5|2
1770344380000|2026-02-06 02:19:40|1901.8|1893.8|1900.1|1892.1|1901.8|1897.1|1898.3|1891.6|1
1770344390000|2026-02-06 02:19:50|1899.9|1891.9|1900.5|1892.5|1901.3|1893.3|1899.9|1891.9|3
1770344400000|2026-02-06 02:20:00|1900.4|1892.4|1900.6|1892.6|1901.5|1893.5|1900|1892|2
1770344410000|2026-02-06 02:20:10|1900.7|1892.7|1900.2|1892.2|1901.3|1893.3|1900.2|1892.2|1
1770344420000|2026-02-06 02:20:20|1900.1|1892.1|1898.5|1890.5|1900.5|1892.5|1898.2|1890.2|0
1770344430000|2026-02-06 02:20:30|1898.7|1890.7|1897.4|1889.4|1898.7|1890.7|1896.9|1888.9|0
1770344440000|2026-02-06 02:20:40|1897.5|1889.5|1899.7|1891.7|1900|1892|1897.5|1889.5|3
1770344450000|2026-02-06 02:20:50|1899.9|1891.9|1900.4|1892.4|1900.6|1892.6|1899.9|1891.9|1
1770344460000|2026-02-06 02:21:00|1900.5|1892.5|1894|1886|1900.5|1892.5|1893.8|1885.8|2
1770344470000|2026-02-06 02:21:10|1893.7|1885.7|1898.4|1890.4|1898.6|1890.6|1893.7|1885.7|3
1770344480000|2026-02-06 02:21:20|1898.3|1890.3|1896.5|1888.5|1898.4|1890.4|1896.5|1888.5|1
1770344490000|2026-02-06 02:21:30|1896.6|1888.6|1894.8|1886.8|1896.6|1888.6|1894.7|1886.7|0
1770344500000|2026-02-06 02:21:40|1894.9|1886.9|1895.8|1887.8|1895.8|1887.8|1894.5|1886.5|2
1770344510000|2026-02-06 02:21:50|1896.9|1888.9|1897|1889|1897|1889|1896.9|1888.9|1
1770344520000|2026-02-06 02:22:00|1897.1|1889.1|1897.3|1889.3|1897.7|1889.7|1897|1889|0
1770344530000|2026-02-06 02:22:10|1897.4|1889.4|1896.7|1888.7|1897.4|1889.4|1896.3|1888.3|0
1770344540000|2026-02-06 02:22:20|1896.6|1888.6|1896.3|1888.3|1896.6|1888.6|1895.8|1887.8|0
1770344550000|2026-02-06 02:22:30|1896.2|1888.2|1895.7|1887.7|1896.3|1888.3|1893.7|1885.7|0
1770344560000|2026-02-06 02:22:40|1895.9|1887.9|1896.1|1888.1|1896.2|1888.2|1895.7|1887.7|1
1770344570000|2026-02-06 02:22:50|1895.9|1887.9|1894|1886|1896|1888|1894|1886|0
1770344580000|2026-02-06 02:23:00|1894.1|1886.1|1894.6|1886.6|1896.3|1891|1892.4|1886.1|4
1770344590000|2026-02-06 02:23:10|1894.9|1886.9|1896|1888|1896.5|1890.8|1892.3|1886.8|1
1770344600000|2026-02-06 02:23:20|1895.8|1887.8|1895.7|1887.7|1896.8|1891|1892.5|1886.5|2
1770344610000|2026-02-06 02:23:30|1895.5|1887.5|1894.8|1886.8|1895.5|1887.5|1894.8|1886.8|1
1770344620000|2026-02-06 02:23:40|1894.7|1886.7|1895.8|1887.8|1895.8|1887.8|1894.2|1886.2|1
1770344630000|2026-02-06 02:23:50|1895.6|1887.6|1895.5|1887.5|1895.8|1887.8|1895.5|1887.5|0
1770344640000|2026-02-06 02:24:00|1895.8|1887.8|1894.3|1886.3|1895.8|1887.8|1894.1|1886.1|1
1770344650000|2026-02-06 02:24:10|1894.4|1886.4|1893.4|1885.4|1895.6|1887.6|1892.5|1884.5|2
1770344660000|2026-02-06 02:24:20|1893.1|1885.1|1892.5|1884.5|1893.1|1885.1|1891.9|1883.9|7
1770344670000|2026-02-06 02:24:30|1892.6|1884.6|1890.6|1882.6|1892.7|1886.2|1887.1|1882.5|5
1770344680000|2026-02-06 02:24:40|1891.4|1883.4|1890.8|1882.8|1892.2|1884.2|1890.8|1882.8|2
1770344690000|2026-02-06 02:24:50|1891.1|1883.1|1891|1883|1891.9|1883.9|1890.6|1882.6|1
1770344700000|2026-02-06 02:25:00|1891.1|1883.1|1892.7|1884.7|1892.7|1884.7|1890.5|1882.5|0
1770344710000|2026-02-06 02:25:10|1892.8|1884.8|1892.8|1884.8|1892.8|1884.8|1892.7|1884.7|0
1770344720000|2026-02-06 02:25:20|1892.7|1884.7|1892.7|1884.7|1893.1|1885.1|1892.7|1884.7|1
1770344730000|2026-02-06 02:25:30|1894.8|1886.8|1893.1|1885.1|1894.8|1886.8|1892.9|1884.9|1
1770344740000|2026-02-06 02:25:40|1893.2|1885.2|1892.5|1884.5|1893.2|1885.2|1892.5|1884.5|0
1770344750000|2026-02-06 02:25:50|1892.6|1884.6|1892.5|1884.5|1893.2|1885.2|1892.5|1884.5|3
1770344760000|2026-02-06 02:26:00|1892.4|1884.4|1892.5|1884.5|1892.6|1884.6|1892.1|1884.1|0
1770344770000|2026-02-06 02:26:10|1892.4|1884.4|1892.1|1884.1|1892.5|1884.5|1891.8|1883.8|0
1770344780000|2026-02-06 02:26:20|1892.2|1884.2|1892.4|1884.4|1892.5|1884.5|1892.2|1884.2|0
1770344790000|2026-02-06 02:26:30|1892.5|1884.5|1893.9|1885.9|1894.1|1886.1|1892.5|1884.5|2
1770344800000|2026-02-06 02:26:40|1893.4|1885.4|1893.4|1885.4|1893.4|1885.4|1893.3|1885.3|0
1770344810000|2026-02-06 02:26:50|1893.3|1885.3|1894.2|1886.2|1894.2|1886.2|1893.3|1885.3|0
1770344820000|2026-02-06 02:27:00|1894.4|1886.4|1894.5|1886.5|1894.5|1890|1891.5|1886.2|1
1770344830000|2026-02-06 02:27:10|1891.4|1889.9|1893.9|1885.9|1894.4|1889.9|1891.4|1885.8|0
1770344840000|2026-02-06 02:27:20|1894|1886|1894.3|1886.3|1894.3|1886.3|1893.9|1885.9|0
1770344850000|2026-02-06 02:27:30|1894.9|1886.9|1894.8|1886.8|1894.9|1886.9|1894.6|1886.6|1
1770344860000|2026-02-06 02:27:40|1894.9|1886.9|1898.1|1890.1|1898.3|1890.3|1891.8|1886.9|1
1770344870000|2026-02-06 02:27:50|1898|1890|1899.2|1891.2|1899.2|1891.2|1897.5|1889.5|1
1770344880000|2026-02-06 02:28:00|1899.6|1891.6|1899.1|1891.1|1899.6|1891.6|1899.1|1891.1|1
1770344890000|2026-02-06 02:28:10|1899|1891|1898.3|1890.3|1899|1891|1898.2|1890.2|0
1770344900000|2026-02-06 02:28:20|1898.4|1890.4|1899.3|1891.3|1899.3|1891.3|1898.4|1890.4|2
1770344910000|2026-02-06 02:28:30|1899.6|1891.6|1900.9|1892.9|1900.9|1892.9|1899.3|1891.3|2
1770344920000|2026-02-06 02:28:40|1900.2|1892.2|1901.1|1893.1|1901.5|1893.5|1898.8|1890.8|2
1770344930000|2026-02-06 02:28:50|1900.6|1892.6|1907.7|1899.7|1907.7|1899.7|1900.2|1892.2|54
1770344940000|2026-02-06 02:29:00|1907.6|1899.6|1908.1|1900.1|1908.8|1900.8|1906.9|1898.9|2
1770344950000|2026-02-06 02:29:10|1908.2|1900.2|1908.6|1900.6|1908.6|1900.6|1907.5|1899.5|1
1770344960000|2026-02-06 02:29:20|1908.4|1900.4|1907.3|1899.3|1908.6|1903.3|1904.8|1898.6|4
1770344970000|2026-02-06 02:29:30|1908.2|1900.2|1908|1900|1909.3|1901.3|1907.2|1899.2|1
1770344980000|2026-02-06 02:29:40|1907.9|1899.9|1908.1|1900.1|1908.1|1900.1|1905.1|1897.1|3
1770344990000|2026-02-06 02:29:50|1908.2|1900.2|1910.4|1902.4|1910.4|1902.4|1908.2|1900.2|1
1770345000000|2026-02-06 02:30:00|1908|1900|1910.6|1902.6|1910.7|1902.7|1905.5|1897.5|23
1770345010000|2026-02-06 02:30:10|1910.5|1902.5|1912.1|1910.6|1915.2|1910.6|1907.5|1902.4|4
1770345020000|2026-02-06 02:30:20|1915.1|1907.1|1920.2|1912.2|1921.6|1913.6|1912|1907.1|6
1770345030000|2026-02-06 02:30:30|1920.7|1912.7|1921.4|1913.4|1921.4|1917|1915.1|1911.3|8
1770345040000|2026-02-06 02:30:40|1918.2|1916.7|1919.9|1911.9|1921.9|1917.3|1918.1|1910.6|16
1770345050000|2026-02-06 02:30:50|1920.5|1912.5|1918|1910|1920.9|1912.9|1917.2|1909.2|2
1770345060000|2026-02-06 02:31:00|1917.2|1909.2|1919.3|1911.3|1919.3|1912.9|1914.4|1908.5|7
1770345070000|2026-02-06 02:31:10|1919.5|1911.5|1917.1|1909.1|1920.4|1912.4|1916.8|1908.8|9
1770345080000|2026-02-06 02:31:20|1916.9|1908.9|1918.4|1910.4|1919.9|1914|1915.5|1908.9|4
1770345090000|2026-02-06 02:31:30|1918.6|1910.6|1917.4|1909.4|1918.9|1910.9|1915.8|1907.8|5
1770345100000|2026-02-06 02:31:40|1917.5|1909.5|1914.4|1906.4|1917.5|1909.5|1913.1|1905.1|8
1770345110000|2026-02-06 02:31:50|1914.3|1906.3|1914.3|1906.3|1915.9|1907.9|1914.1|1906.1|1
1770345120000|2026-02-06 02:32:00|1914.4|1906.4|1912.5|1904.5|1914.5|1906.5|1912|1904|8
1770345130000|2026-02-06 02:32:10|1912.4|1904.4|1910.9|1902.9|1913.5|1905.5|1910.6|1902.6|2
1770345140000|2026-02-06 02:32:20|1910.8|1902.8|1909.2|1901.2|1911.3|1903.3|1908.9|1900.9|11
1770345150000|2026-02-06 02:32:30|1909.3|1901.3|1911.5|1903.5|1911.7|1903.7|1909.2|1901.2|0
1770345160000|2026-02-06 02:32:40|1911.6|1903.6|1911.7|1903.7|1912.5|1904.5|1911.3|1903.3|0
1770345170000|2026-02-06 02:32:50|1911.8|1903.8|1910.9|1902.9|1912.4|1904.4|1910.4|1902.4|5
1770345180000|2026-02-06 02:33:00|1910.7|1902.7|1912|1904|1913.3|1905.3|1910.7|1902.7|2
1770345190000|2026-02-06 02:33:10|1912.1|1904.1|1912.9|1904.9|1913.8|1905.8|1912.1|1904.1|0
1770345200000|2026-02-06 02:33:20|1913|1905|1911.3|1903.3|1913.6|1905.6|1909.4|1901.4|4
1770345210000|2026-02-06 02:33:30|1910.9|1902.9|1912.1|1904.1|1913.1|1905.1|1910.6|1902.6|0
1770345220000|2026-02-06 02:33:40|1912|1904|1912.3|1904.3|1913.2|1905.2|1911|1903|5
1770345230000|2026-02-06 02:33:50|1912.2|1904.2|1912.9|1904.9|1913.1|1905.1|1911.7|1903.7|0
1770345240000|2026-02-06 02:34:00|1912.4|1904.4|1920.8|1912.8|1920.8|1915.7|1910.7|1902.7|6
1770345250000|2026-02-06 02:34:10|1920.9|1912.9|1920.5|1912.5|1922|1914|1920.3|1912.3|5
1770345260000|2026-02-06 02:34:20|1920.4|1912.4|1919.3|1911.3|1920.5|1912.5|1919.3|1911.3|0
1770345270000|2026-02-06 02:34:30|1918.8|1910.8|1919|1911|1919.1|1914.5|1916|1910|6
1770345280000|2026-02-06 02:34:40|1918.8|1910.8|1921.3|1913.3|1921.7|1915.1|1916.6|1910.8|4
1770345290000|2026-02-06 02:34:50|1921.2|1913.2|1921.4|1913.4|1921.5|1915.6|1917.1|1912.5|2
1770345300000|2026-02-06 02:35:00|1921.3|1913.3|1921.5|1913.5|1922.1|1914.1|1920.6|1912.6|13
1770345310000|2026-02-06 02:35:10|1918.9|1917.4|1920.6|1912.6|1921.4|1917.6|1918.9|1912.1|22
1770345320000|2026-02-06 02:35:20|1920.7|1912.7|1919.1|1911.1|1920.7|1915|1916.5|1911.1|6
1770345330000|2026-02-06 02:35:30|1919|1911|1916.1|1908.1|1919|1911|1913.5|1905.5|17
1770345340000|2026-02-06 02:35:40|1916|1908|1916|1908|1916|1908|1915.9|1907.9|10
1770345350000|2026-02-06 02:35:50|1916.1|1908.1|1917.6|1909.6|1917.8|1909.8|1916|1908|9
1770345360000|2026-02-06 02:36:00|1917.4|1909.4|1917.7|1909.7|1917.7|1909.7|1916.5|1908.5|0
1770345370000|2026-02-06 02:36:10|1918.3|1910.3|1918.9|1910.9|1921.4|1916.8|1915.7|1910|16
1770345380000|2026-02-06 02:36:20|1919.1|1911.1|1919|1911|1919.9|1911.9|1918.7|1910.7|3
1770345390000|2026-02-06 02:36:30|1919.2|1911.2|1920|1912|1920.4|1912.4|1919.2|1911.2|7
1770345400000|2026-02-06 02:36:40|1920.2|1912.2|1919.8|1911.8|1920.8|1912.8|1919.1|1911.1|6
1770345410000|2026-02-06 02:36:50|1919.6|1911.6|1920|1912|1920|1912|1919.4|1911.4|0
1770345420000|2026-02-06 02:37:00|1920.2|1912.2|1919.1|1911.1|1920.2|1915.8|1917.3|1911.1|2
1770345430000|2026-02-06 02:37:10|1919|1911|1917.7|1909.7|1920.5|1915.2|1916.7|1909.6|31
1770345440000|2026-02-06 02:37:20|1917.8|1909.8|1914.1|1906.1|1917.8|1909.8|1913.8|1905.8|14
1770345450000|2026-02-06 02:37:30|1914.2|1906.2|1916.6|1908.6|1916.6|1908.6|1914.2|1906.2|4
1770345460000|2026-02-06 02:37:40|1916.3|1908.3|1915.9|1907.9|1917.8|1909.8|1915.2|1907.2|7
1770345470000|2026-02-06 02:37:50|1916|1908|1916|1908|1916.7|1912.8|1914.3|1908|3
1770345480000|2026-02-06 02:38:00|1915.7|1907.7|1916.4|1908.4|1916.6|1908.6|1914.6|1906.6|8
1770345490000|2026-02-06 02:38:10|1917.5|1909.5|1917.8|1909.8|1918.2|1910.2|1917.5|1909.5|1
1770345500000|2026-02-06 02:38:20|1917.9|1909.9|1923.7|1915.7|1926.2|1919.6|1917.9|1909.9|24
1770345510000|2026-02-06 02:38:30|1923.5|1915.5|1918.6|1917.1|1926|1919.3|1918.6|1913.6|7
1770345520000|2026-02-06 02:38:40|1918.8|1917.3|1922.1|1914.1|1924|1917.5|1918.8|1913.9|32
1770345530000|2026-02-06 02:38:50|1922|1914|1921.6|1913.6|1922.1|1914.1|1921.1|1913.1|1
1770345540000|2026-02-06 02:39:00|1921.5|1913.5|1917.6|1909.6|1921.5|1913.5|1917.2|1909.2|1
1770345550000|2026-02-06 02:39:10|1917.7|1909.7|1916.7|1908.7|1917.7|1909.7|1916.4|1908.4|0
1770345560000|2026-02-06 02:39:20|1916.6|1908.6|1912.3|1904.3|1916.6|1908.6|1912.3|1904.3|16
1770345570000|2026-02-06 02:39:30|1912.2|1904.2|1910.8|1902.8|1913.9|1905.9|1910.6|1902.6|3
1770345580000|2026-02-06 02:39:40|1911.3|1903.3|1911.8|1903.8|1911.9|1903.9|1909.5|1901.5|4
1770345590000|2026-02-06 02:39:50|1911.7|1903.7|1912.8|1904.8|1913|1905|1911.7|1903.7|1
1770345600000|2026-02-06 02:40:00|1912.7|1904.7|1907.8|1899.8|1912.7|1904.7|1906.5|1898.5|6
1770345610000|2026-02-06 02:40:10|1907.9|1899.9|1905.9|1897.9|1908.7|1900.7|1905.4|1897.4|2
1770345620000|2026-02-06 02:40:20|1906|1898|1906.5|1898.5|1906.8|1898.8|1904.7|1896.7|4
1770345630000|2026-02-06 02:40:30|1906.6|1898.6|1908|1900|1908|1900|1906.6|1898.6|0
1770345640000|2026-02-06 02:40:40|1907.9|1899.9|1910.8|1902.8|1912.2|1904.2|1907|1899|6
1770345650000|2026-02-06 02:40:50|1911|1903|1915|1907|1916.2|1908.2|1911|1903|5
1770345660000|2026-02-06 02:41:00|1915.1|1907.1|1917.7|1909.7|1917.7|1909.7|1915.1|1907.1|0
1770345670000|2026-02-06 02:41:10|1917.4|1909.4|1916.4|1908.4|1917.6|1909.6|1916.3|1908.3|0
1770345680000|2026-02-06 02:41:20|1916.5|1908.5|1917.9|1909.9|1918.4|1910.4|1916.5|1908.5|3
1770345690000|2026-02-06 02:41:30|1917.8|1909.8|1916.7|1908.7|1918.6|1912.4|1913.9|1908.5|4
1770345700000|2026-02-06 02:41:40|1916.8|1908.8|1917.2|1909.2|1917.6|1909.6|1916.2|1908.2|0
1770345710000|2026-02-06 02:41:50|1917.3|1909.3|1916.9|1908.9|1917.3|1909.3|1916.6|1908.6|0
1770345720000|2026-02-06 02:42:00|1917|1909|1916.8|1908.8|1917.2|1909.2|1916.4|1908.4|0
1770345730000|2026-02-06 02:42:10|1917.1|1909.1|1917.8|1909.8|1918.2|1910.2|1917.1|1909.1|3
1770345740000|2026-02-06 02:42:20|1917.5|1909.5|1917.2|1909.2|1917.5|1909.5|1916.5|1908.5|0
1770345750000|2026-02-06 02:42:30|1917.1|1909.1|1914.7|1906.7|1917.4|1912.2|1913.7|1906.5|8
1770345760000|2026-02-06 02:42:40|1914.5|1906.5|1915.7|1907.7|1916.6|1908.6|1914.5|1906.5|4
1770345770000|2026-02-06 02:42:50|1915.8|1907.8|1916|1908|1916.6|1908.6|1915.8|1907.8|0
1770345780000|2026-02-06 02:43:00|1915.9|1907.9|1914.2|1906.2|1916|1908|1912.5|1904.5|10
1770345790000|2026-02-06 02:43:10|1913.9|1905.9|1915|1907|1915.9|1907.9|1913.9|1905.9|4
1770345800000|2026-02-06 02:43:20|1915.2|1907.2|1914.4|1906.4|1915.2|1907.2|1913.9|1905.9|3
1770345810000|2026-02-06 02:43:30|1914.1|1906.1|1913.2|1905.2|1914.1|1906.1|1912.3|1904.3|3
1770345820000|2026-02-06 02:43:40|1913|1905|1910.9|1902.9|1913|1905|1909.3|1901.3|6
1770345830000|2026-02-06 02:43:50|1911.2|1903.2|1907.2|1899.2|1911.2|1903.2|1906.8|1898.8|1
1770345840000|2026-02-06 02:44:00|1907.9|1899.9|1907.5|1899.5|1909.1|1901.1|1906.6|1898.6|2
1770345850000|2026-02-06 02:44:10|1907.4|1899.4|1910.2|1902.2|1910.2|1902.2|1907.4|1899.4|4
1770345860000|2026-02-06 02:44:20|1910|1902|1909.7|1901.7|1910|1902|1909|1901|3
1770345870000|2026-02-06 02:44:30|1909.9|1901.9|1910.8|1902.8|1910.8|1902.8|1909.9|1901.9|2
1770345880000|2026-02-06 02:44:40|1910.7|1902.7|1912.7|1904.7|1912.7|1904.7|1910.6|1902.6|3
1770345890000|2026-02-06 02:44:50|1913.2|1905.2|1910.7|1902.7|1913.2|1905.2|1910.7|1902.7|0
1770345900000|2026-02-06 02:45:00|1910.8|1902.8|1911.6|1903.6|1912.4|1904.4|1910.8|1902.8|2
1770345910000|2026-02-06 02:45:10|1911.5|1903.5|1911.1|1903.1|1911.6|1903.6|1910.4|1902.4|0
1770345920000|2026-02-06 02:45:20|1911.5|1903.5|1912.2|1904.2|1912.4|1906.6|1908.1|1903.4|2
1770345930000|2026-02-06 02:45:30|1912.1|1904.1|1910.6|1902.6|1912.4|1904.4|1910.1|1902.1|1
1770345940000|2026-02-06 02:45:40|1910.4|1902.4|1911.6|1903.6|1911.6|1903.6|1910.4|1902.4|0
1770345950000|2026-02-06 02:45:50|1911.4|1903.4|1912.4|1904.4|1913.4|1905.4|1911.4|1903.4|0
1770345960000|2026-02-06 02:46:00|1912.3|1904.3|1907.8|1899.8|1912.4|1904.4|1907.2|1899.2|4
1770345970000|2026-02-06 02:46:10|1907.7|1899.7|1908.1|1900.1|1908.4|1900.4|1907.2|1899.2|1
1770345980000|2026-02-06 02:46:20|1908.2|1900.2|1908.3|1900.3|1908.5|1903.1|1904.4|1900.1|2
1770345990000|2026-02-06 02:46:30|1908.4|1900.4|1908.2|1900.2|1909.1|1901.1|1908.2|1900.2|4
1770346000000|2026-02-06 02:46:40|1908.1|1900.1|1908.2|1900.2|1909.1|1901.1|1907|1899|0
1770346010000|2026-02-06 02:46:50|1907.9|1899.9|1907.7|1899.7|1908.5|1900.5|1907.5|1899.5|0
1770346020000|2026-02-06 02:47:00|1907.9|1899.9|1906.8|1898.8|1908.1|1900.1|1905.8|1897.8|3
1770346030000|2026-02-06 02:47:10|1905.8|1897.8|1906.9|1898.9|1907.7|1899.7|1905.8|1897.8|8
1770346040000|2026-02-06 02:47:20|1907.3|1899.3|1909.7|1901.7|1910|1905.9|1907.3|1899.3|5
1770346050000|2026-02-06 02:47:30|1909.8|1901.8|1909.8|1901.8|1910.8|1902.8|1909.8|1901.8|0
1770346060000|2026-02-06 02:47:40|1909.7|1901.7|1911.4|1903.4|1911.9|1903.9|1909.6|1901.6|1
1770346070000|2026-02-06 02:47:50|1911.7|1903.7|1911.9|1903.9|1912.3|1904.3|1911.7|1903.7|0
1770346080000|2026-02-06 02:48:00|1908.4|1900.4|1907.2|1899.2|1908.4|1900.4|1905.4|1897.4|3
1770346090000|2026-02-06 02:48:10|1908.6|1900.6|1911|1903|1911.3|1903.3|1908.1|1900.1|3
1770346100000|2026-02-06 02:48:20|1911.1|1903.1|1910.3|1902.3|1911.1|1903.1|1910.3|1902.3|0
1770346110000|2026-02-06 02:48:30|1909.8|1901.8|1909.8|1901.8|1910|1902|1909.6|1901.6|2
1770346120000|2026-02-06 02:48:40|1909.9|1901.9|1910.9|1902.9|1911.1|1903.1|1909.8|1901.8|0
1770346130000|2026-02-06 02:48:50|1911.1|1903.1|1912.4|1904.4|1912.4|1904.4|1911.1|1903.1|1
1770346140000|2026-02-06 02:49:00|1912.6|1904.6|1912.4|1904.4|1912.9|1904.9|1912.3|1904.3|2
1770346150000|2026-02-06 02:49:10|1912.3|1904.3|1911.2|1903.2|1912.3|1904.3|1910.9|1902.9|4
1770346160000|2026-02-06 02:49:20|1911.3|1903.3|1911.6|1903.6|1912|1904|1911.3|1903.3|0
1770346170000|2026-02-06 02:49:30|1912|1904|1911.3|1903.3|1912.1|1904.1|1911.3|1903.3|0
1770346180000|2026-02-06 02:49:40|1911.1|1903.1|1910.9|1902.9|1911.1|1903.1|1910.4|1902.4|4
1770346190000|2026-02-06 02:49:50|1911.7|1903.7|1914.5|1906.5|1914.5|1906.5|1911.7|1903.7|1
1770346200000|2026-02-06 02:50:00|1915.9|1907.9|1912.7|1904.7|1916.6|1908.6|1912.4|1904.4|11
1770346210000|2026-02-06 02:50:10|1912.6|1904.6|1910.9|1902.9|1912.6|1904.6|1910.6|1902.6|0
1770346220000|2026-02-06 02:50:20|1910.7|1902.7|1911.1|1903.1|1911.1|1903.1|1910.5|1902.5|0
1770346230000|2026-02-06 02:50:30|1911|1903|1910.5|1902.5|1911.3|1903.3|1910.4|1902.4|0
1770346240000|2026-02-06 02:50:40|1907.6|1906.1|1910.9|1902.9|1911.5|1906.1|1907.6|1902.6|4
1770346250000|2026-02-06 02:50:50|1911|1903|1911.8|1903.8|1912.7|1904.7|1911|1903|2
1770346260000|2026-02-06 02:51:00|1910.7|1902.7|1910.6|1902.6|1911.1|1903.1|1910.4|1902.4|2
1770346270000|2026-02-06 02:51:10|1910.5|1902.5|1911.6|1903.6|1911.7|1903.7|1909.9|1901.9|0
1770346280000|2026-02-06 02:51:20|1911.5|1903.5|1910.4|1902.4|1911.5|1903.5|1910.3|1902.3|0
1770346290000|2026-02-06 02:51:30|1910.3|1902.3|1910.4|1902.4|1910.5|1902.5|1910.1|1902.1|0
1770346300000|2026-02-06 02:51:40|1910.5|1902.5|1909.8|1901.8|1911.1|1903.1|1909.2|1901.2|1
1770346310000|2026-02-06 02:51:50|1910|1902|1911.2|1903.2|1911.2|1905.7|1907.2|1902|3
1770346320000|2026-02-06 02:52:00|1912.4|1904.4|1912.7|1904.7|1913|1905|1912|1904|2
1770346330000|2026-02-06 02:52:10|1912.6|1904.6|1911.8|1903.8|1913|1907.8|1909.3|1903.6|3
1770346340000|2026-02-06 02:52:20|1911.9|1903.9|1912|1904|1912.4|1904.4|1911.8|1903.8|0
1770346350000|2026-02-06 02:52:30|1910.7|1902.7|1910.7|1902.7|1911.5|1903.5|1910.4|1902.4|3
1770346360000|2026-02-06 02:52:40|1910.6|1902.6|1909.7|1901.7|1910.6|1902.6|1909.6|1901.6|0
1770346370000|2026-02-06 02:52:50|1909.6|1901.6|1909.6|1901.6|1910.8|1902.8|1909.5|1901.5|1
1770346380000|2026-02-06 02:53:00|1910.4|1902.4|1907.9|1899.9|1910.4|1902.4|1907.8|1899.8|2
1770346390000|2026-02-06 02:53:10|1908|1900|1899|1891|1908|1900|1897.9|1889.9|5
1770346400000|2026-02-06 02:53:20|1899.2|1891.2|1905.1|1897.1|1905.1|1897.1|1897.1|1889.1|13
1770346410000|2026-02-06 02:53:30|1905|1897|1904.1|1896.1|1905.9|1897.9|1903.3|1895.3|6
1770346420000|2026-02-06 02:53:40|1903.9|1895.9|1901|1893|1903.9|1895.9|1901|1893|6
1770346430000|2026-02-06 02:53:50|1901.2|1893.2|1901.3|1893.3|1901.5|1893.5|1900.8|1892.8|0
1770346440000|2026-02-06 02:54:00|1901.4|1893.4|1904.2|1896.2|1904.2|1896.2|1901.4|1893.4|2
1770346450000|2026-02-06 02:54:10|1904.5|1896.5|1903.8|1895.8|1904.6|1896.6|1903|1895|4
1770346460000|2026-02-06 02:54:20|1903.9|1895.9|1904.1|1896.1|1904.1|1899.7|1901.2|1895.8|3
1770346470000|2026-02-06 02:54:30|1904|1896|1903.3|1895.3|1904.2|1896.2|1902.7|1894.7|2
1770346480000|2026-02-06 02:54:40|1903.4|1895.4|1903.6|1895.6|1904|1896|1902.9|1894.9|1
1770346490000|2026-02-06 02:54:50|1903.8|1895.8|1903.7|1895.7|1904|1896|1903.7|1895.7|0
1770346500000|2026-02-06 02:55:00|1903.8|1895.8|1901.9|1900.4|1905|1900.4|1901|1895.8|5
1770346510000|2026-02-06 02:55:10|1906.6|1898.6|1907.8|1899.8|1907.8|1902.5|1903.6|1898.6|6
1770346520000|2026-02-06 02:55:20|1907.9|1899.9|1907.9|1899.9|1907.9|1899.9|1907.9|1899.9|0
1770346530000|2026-02-06 02:55:30|1908|1900|1910.1|1902.1|1910.4|1903.9|1905.1|1900|7
1770346540000|2026-02-06 02:55:40|1909.3|1901.3|1905.9|1897.9|1909.8|1902.5|1904|1897.9|5
1770346550000|2026-02-06 02:55:50|1906|1898|1906.7|1898.7|1907.6|1899.6|1906|1898|0
1770346560000|2026-02-06 02:56:00|1906.6|1898.6|1907.4|1899.4|1907.8|1899.8|1905.7|1897.7|2
1770346570000|2026-02-06 02:56:10|1907.5|1899.5|1906.9|1898.9|1907.8|1899.8|1905.9|1897.9|3
1770346580000|2026-02-06 02:56:20|1907.1|1899.1|1906.6|1898.6|1907.1|1899.1|1905.6|1897.6|1
1770346590000|2026-02-06 02:56:30|1906.7|1898.7|1906.9|1898.9|1908.5|1900.5|1906.7|1898.7|0
1770346600000|2026-02-06 02:56:40|1906.8|1898.8|1907.8|1899.8|1908.8|1900.8|1906.8|1898.8|0
1770346610000|2026-02-06 02:56:50|1907.7|1899.7|1906.3|1898.3|1907.7|1899.7|1906.2|1898.2|0
1770346620000|2026-02-06 02:57:00|1907|1899|1906.8|1898.8|1907|1899|1906.7|1898.7|0
1770346630000|2026-02-06 02:57:10|1906.7|1898.7|1906.9|1898.9|1906.9|1898.9|1905.7|1897.7|0
1770346640000|2026-02-06 02:57:20|1906.8|1898.8|1907.5|1899.5|1907.6|1899.6|1906.8|1898.8|0
1770346650000|2026-02-06 02:57:30|1907.6|1899.6|1908.7|1900.7|1908.8|1900.8|1907.6|1899.6|0
1770346660000|2026-02-06 02:57:40|1909.2|1901.2|1910.3|1902.3|1910.3|1902.3|1909.2|1901.2|0
1770346670000|2026-02-06 02:57:50|1909.8|1901.8|1910.8|1902.8|1910.8|1906|1906.6|1901.8|1
1770346680000|2026-02-06 02:58:00|1907.5|1906|1909.4|1901.4|1910.8|1906|1907.3|1899.8|15
1770346690000|2026-02-06 02:58:10|1909.3|1901.3|1907.2|1899.2|1909.4|1901.4|1907.2|1899.2|3
1770346700000|2026-02-06 02:58:20|1907.3|1899.3|1906.1|1898.1|1907.3|1899.3|1905.8|1897.8|0
1770346710000|2026-02-06 02:58:30|1904.9|1896.9|1904|1896|1904.9|1896.9|1903.8|1895.8|5
1770346720000|2026-02-06 02:58:40|1904.2|1896.2|1905.2|1897.2|1905.3|1897.3|1904.2|1896.2|1
1770346730000|2026-02-06 02:58:50|1905.1|1897.1|1904.9|1896.9|1905.3|1900.5|1902|1896.1|1
1770346740000|2026-02-06 02:59:00|1904.8|1896.8|1904.1|1896.1|1904.9|1896.9|1904.1|1896.1|0
1770346750000|2026-02-06 02:59:10|1904.5|1896.5|1904.4|1896.4|1904.9|1896.9|1904.2|1896.2|2
1770346760000|2026-02-06 02:59:20|1904.2|1896.2|1904.3|1896.3|1904.7|1899|1900.4|1896.2|5
1770346770000|2026-02-06 02:59:30|1904.2|1896.2|1904.7|1896.7|1905.3|1899.4|1900.4|1895.9|2
1770346780000|2026-02-06 02:59:40|1904.9|1896.9|1901.7|1900.2|1905.4|1900.2|1901.7|1896.9|1
1770346790000|2026-02-06 02:59:50|1905.4|1897.4|1906.3|1898.3|1906.3|1898.3|1905.4|1897.4|0
1770346800000|2026-02-06 03:00:00|1906|1898|1905.5|1897.5|1906|1898|1904.7|1896.7|1
1770346810000|2026-02-06 03:00:10|1905.6|1897.6|1904.5|1896.5|1905.6|1897.6|1904.2|1896.2|2
1770346820000|2026-02-06 03:00:20|1904.6|1896.6|1905|1897|1905|1899|1900.5|1895.8|6
1770346830000|2026-02-06 03:00:30|1904.8|1896.8|1905|1897|1906.1|1900.6|1902.1|1896.8|3
1770346840000|2026-02-06 03:00:40|1904.9|1896.9|1904.3|1896.3|1905.3|1900.3|1900.5|1895.8|4
1770346850000|2026-02-06 03:00:50|1904.4|1896.4|1903.9|1895.9|1904.6|1896.6|1903.9|1895.9|1
1770346860000|2026-02-06 03:01:00|1904|1896|1900.5|1899|1904.7|1899|1899.8|1894.2|6
1770346870000|2026-02-06 03:01:10|1905.2|1897.2|1904.9|1896.9|1905.2|1897.2|1904|1896|9
1770346880000|2026-02-06 03:01:20|1905.2|1897.2|1905.2|1897.2|1905.3|1897.3|1904.6|1896.6|0
1770346890000|2026-02-06 03:01:30|1905.1|1897.1|1897.7|1889.7|1905.2|1899.1|1897.7|1889.7|3
1770346900000|2026-02-06 03:01:40|1898.1|1890.1|1896.6|1888.6|1898.7|1890.7|1896.5|1888.5|0
1770346910000|2026-02-06 03:01:50|1896.7|1888.7|1895.7|1887.7|1898.3|1890.3|1895.5|1887.5|9
1770346920000|2026-02-06 03:02:00|1896|1888|1897.8|1889.8|1897.8|1891|1892.5|1887.5|10
1770346930000|2026-02-06 03:02:10|1898.6|1890.6|1902.6|1894.6|1902.6|1894.6|1898.6|1890.6|1
1770346940000|2026-02-06 03:02:20|1902.7|1894.7|1903.6|1895.6|1903.6|1895.6|1901.5|1893.5|4
1770346950000|2026-02-06 03:02:30|1904.5|1896.5|1905.1|1897.1|1905.5|1897.5|1904.4|1896.4|1
1770346960000|2026-02-06 03:02:40|1904.9|1896.9|1900.9|1892.9|1904.9|1896.9|1899.6|1891.6|3
1770346970000|2026-02-06 03:02:50|1902|1894|1902.9|1894.9|1902.9|1894.9|1901.9|1893.9|2
1770346980000|2026-02-06 03:03:00|1902.7|1894.7|1905.9|1897.9|1907.3|1899.5|1899.4|1894.6|14
1770346990000|2026-02-06 03:03:10|1906.4|1898.4|1908.1|1900.1|1908.1|1902|1902.4|1898.3|8
1770347000000|2026-02-06 03:03:20|1908.2|1900.2|1908.6|1900.6|1909.5|1904.1|1904.1|1900|7
1770347010000|2026-02-06 03:03:30|1908.5|1900.5|1909.5|1901.5|1909.6|1901.6|1908.5|1900.5|0
1770347020000|2026-02-06 03:03:40|1909.6|1901.6|1911.7|1903.7|1912.6|1904.6|1909.5|1901.5|8
1770347030000|2026-02-06 03:03:50|1909.4|1907.9|1911.6|1903.6|1911.6|1907.9|1909|1903.6|10
1770347040000|2026-02-06 03:04:00|1911.7|1903.7|1914.1|1906.1|1914.3|1907.8|1909|1903.7|4
1770347050000|2026-02-06 03:04:10|1914.2|1906.2|1917.6|1909.6|1917.6|1910.5|1911.7|1906.2|11
1770347060000|2026-02-06 03:04:20|1914.6|1913.1|1916.6|1908.6|1918.7|1913.2|1914.3|1908.1|23
1770347070000|2026-02-06 03:04:30|1917.3|1909.3|1917.2|1909.2|1917.5|1909.5|1916.9|1908.9|7
1770347080000|2026-02-06 03:04:40|1917.4|1909.4|1915.9|1907.9|1917.5|1909.5|1915.6|1907.6|4
1770347090000|2026-02-06 03:04:50|1915.5|1907.5|1917.3|1909.3|1917.3|1909.3|1915.5|1907.5|3
1770347100000|2026-02-06 03:05:00|1915|1913.5|1918.1|1910.1|1918.1|1913.9|1915|1909.4|7
1770347110000|2026-02-06 03:05:10|1919.4|1911.4|1921.9|1913.9|1921.9|1917|1917|1911.4|5
1770347120000|2026-02-06 03:05:20|1921.8|1913.8|1920.3|1912.3|1922.3|1917|1918.5|1912.2|3
1770347130000|2026-02-06 03:05:30|1920.2|1912.2|1920.6|1912.6|1920.7|1915.3|1916.7|1912|1
1770347140000|2026-02-06 03:05:40|1920.3|1912.3|1921.2|1913.2|1922.6|1914.6|1920.2|1912.2|2
1770347150000|2026-02-06 03:05:50|1921.4|1913.4|1921.8|1913.8|1922.7|1917|1918.5|1912.9|1
1770347160000|2026-02-06 03:06:00|1921.9|1913.9|1922.1|1920.6|1924.8|1920.6|1921.6|1913.7|8
1770347170000|2026-02-06 03:06:10|1925.7|1917.7|1922.7|1914.7|1925.9|1920|1921.5|1914.6|8
1770347180000|2026-02-06 03:06:20|1922.6|1914.6|1919|1911|1922.6|1914.6|1916.7|1908.7|39
1770347190000|2026-02-06 03:06:30|1918.8|1910.8|1915.9|1907.9|1919|1911.4|1912.9|1907.9|2
1770347200000|2026-02-06 03:06:40|1916.1|1908.1|1916.7|1908.7|1918.3|1910.3|1915.6|1907.6|2
1770347210000|2026-02-06 03:06:50|1916.5|1908.5|1915.1|1907.1|1918.1|1913.1|1914.6|1907.1|4
1770347220000|2026-02-06 03:07:00|1915.2|1907.2|1914.2|1906.2|1915.5|1907.5|1914.2|1906.2|0
1770347230000|2026-02-06 03:07:10|1914.9|1906.9|1914.1|1906.1|1914.9|1906.9|1913.7|1905.7|0
1770347240000|2026-02-06 03:07:20|1914|1906|1914.3|1906.3|1915.6|1907.6|1914|1906|1
1770347250000|2026-02-06 03:07:30|1914.1|1906.1|1914.5|1906.5|1915.2|1907.2|1913.5|1905.5|1
1770347260000|2026-02-06 03:07:40|1914.6|1906.6|1913.9|1905.9|1914.6|1906.6|1912.7|1904.7|2
1770347270000|2026-02-06 03:07:50|1913.6|1905.6|1913.6|1905.6|1913.8|1905.8|1913.4|1905.4|0
1770347280000|2026-02-06 03:08:00|1913.7|1905.7|1915.7|1907.7|1916.1|1908.1|1913.6|1905.6|1
1770347290000|2026-02-06 03:08:10|1915.6|1907.6|1915.7|1907.7|1916.6|1908.6|1915.6|1907.6|0
1770347300000|2026-02-06 03:08:20|1915.6|1907.6|1916.6|1908.6|1916.6|1908.6|1914.9|1906.9|2
1770347310000|2026-02-06 03:08:30|1916.3|1908.3|1916.2|1908.2|1916.3|1908.3|1916.2|1908.2|0
1770347320000|2026-02-06 03:08:40|1914|1906|1915.2|1907.2|1915.9|1907.9|1914|1906|0
1770347330000|2026-02-06 03:08:50|1915.1|1907.1|1913.6|1905.6|1915.1|1907.1|1912.7|1904.7|0
1770347340000|2026-02-06 03:09:00|1913.5|1905.5|1913.8|1905.8|1913.9|1905.9|1912.2|1904.2|5
1770347350000|2026-02-06 03:09:10|1914.3|1906.3|1915.8|1907.8|1915.8|1912.1|1913.6|1906.2|3
1770347360000|2026-02-06 03:09:20|1915.9|1907.9|1915.8|1907.8|1916.1|1908.1|1915.5|1907.5|0
1770347370000|2026-02-06 03:09:30|1916.5|1908.5|1914.9|1906.9|1916.5|1908.5|1914.9|1906.9|0
1770347380000|2026-02-06 03:09:40|1914.8|1906.8|1914.8|1906.8|1914.9|1906.9|1914.7|1906.7|0
1770347390000|2026-02-06 03:09:50|1915.4|1907.4|1915.3|1907.3|1915.5|1907.5|1915.2|1907.2|3
1770347400000|2026-02-06 03:10:00|1915.5|1907.5|1914.5|1906.5|1915.5|1907.5|1914.5|1906.5|4
1770347410000|2026-02-06 03:10:10|1911.1|1909.6|1915.4|1907.4|1915.4|1909.6|1911.1|1906.4|3
1770347420000|2026-02-06 03:10:20|1915.3|1907.3|1914.6|1906.6|1915.4|1907.4|1914.6|1906.6|0
1770347430000|2026-02-06 03:10:30|1914.8|1906.8|1914.2|1906.2|1914.8|1906.8|1914.1|1906.1|0
1770347440000|2026-02-06 03:10:40|1913.8|1905.8|1914.1|1906.1|1914.7|1908.6|1910.1|1905.6|0
1770347450000|2026-02-06 03:10:50|1913.9|1905.9|1914.2|1906.2|1914.5|1906.5|1913.7|1905.7|5
1770347460000|2026-02-06 03:11:00|1914.4|1906.4|1912.3|1904.3|1915.6|1907.6|1910.7|1902.7|3
1770347470000|2026-02-06 03:11:10|1912.7|1904.7|1912.3|1904.3|1912.9|1904.9|1912.3|1904.3|0
1770347480000|2026-02-06 03:11:20|1912.2|1904.2|1911.7|1903.7|1912.2|1905.5|1907|1902.8|3
1770347490000|2026-02-06 03:11:30|1911|1903|1911.5|1903.5|1912.1|1907|1908.5|1902.8|1
1770347500000|2026-02-06 03:11:40|1911.6|1903.6|1911.9|1903.9|1912.4|1904.4|1911.6|1903.6|1
1770347510000|2026-02-06 03:11:50|1912.1|1904.1|1915.8|1907.8|1915.8|1907.8|1912|1904|2
1770347520000|2026-02-06 03:12:00|1915.7|1907.7|1913.9|1905.9|1915.8|1907.8|1913.9|1905.9|2
1770347530000|2026-02-06 03:12:10|1913.7|1905.7|1912.4|1904.4|1913.7|1905.7|1911.6|1903.6|1
1770347540000|2026-02-06 03:12:20|1912.2|1904.2|1913.8|1905.8|1913.8|1905.8|1912.1|1904.1|2
1770347550000|2026-02-06 03:12:30|1913.9|1905.9|1912.3|1910.8|1914.5|1910.8|1912|1905.4|3
1770347560000|2026-02-06 03:12:40|1916.2|1908.2|1916.6|1908.6|1916.6|1908.6|1914.6|1906.6|3
1770347570000|2026-02-06 03:12:50|1916.7|1908.7|1917|1909|1917.2|1909.2|1916.6|1908.6|0
1770347580000|2026-02-06 03:13:00|1917.1|1909.1|1916.5|1908.5|1919.1|1911.1|1914.9|1906.9|11
1770347590000|2026-02-06 03:13:10|1916.4|1908.4|1914.2|1906.2|1916.4|1912.2|1913.4|1905.4|2
1770347600000|2026-02-06 03:13:20|1914.3|1906.3|1914.8|1906.8|1915.9|1907.9|1914.3|1906.3|1
1770347610000|2026-02-06 03:13:30|1914.5|1906.5|1914|1906|1914.5|1906.5|1913.9|1905.9|0
1770347620000|2026-02-06 03:13:40|1913.9|1905.9|1915.8|1907.8|1916|1910.7|1912.2|1905.8|1
1770347630000|2026-02-06 03:13:50|1915.9|1907.9|1916|1908|1916|1908|1915.9|1907.9|0
1770347640000|2026-02-06 03:14:00|1915.9|1907.9|1913.2|1905.2|1915.9|1907.9|1913.2|1905.2|2
1770347650000|2026-02-06 03:14:10|1913.4|1905.4|1911.8|1903.8|1913.4|1906.6|1908.1|1903.8|2
1770347660000|2026-02-06 03:14:20|1911.7|1903.7|1912.9|1904.9|1913.4|1905.4|1911.7|1903.7|0
1770347670000|2026-02-06 03:14:30|1913.2|1905.2|1914.8|1906.8|1914.8|1906.8|1913.2|1905.2|3
1770347680000|2026-02-06 03:14:40|1914.7|1906.7|1914.2|1906.2|1914.7|1906.7|1914.1|1906.1|0
1770347690000|2026-02-06 03:14:50|1914.1|1906.1|1912.8|1904.8|1914.2|1906.2|1912.8|1904.8|0
1770347700000|2026-02-06 03:15:00|1912.9|1904.9|1915.7|1907.7|1915.7|1907.7|1912.9|1904.9|2
1770347710000|2026-02-06 03:15:10|1916.2|1908.2|1916.1|1908.1|1916.4|1908.4|1915.9|1907.9|0
1770347720000|2026-02-06 03:15:20|1916.2|1908.2|1914.7|1906.7|1916.2|1908.2|1914.4|1906.4|2
1770347730000|2026-02-06 03:15:30|1914.6|1906.6|1913.4|1905.4|1915.3|1907.3|1913|1905|0
1770347740000|2026-02-06 03:15:40|1913.6|1905.6|1916.2|1908.2|1916.2|1908.9|1910.4|1905.6|4
1770347750000|2026-02-06 03:15:50|1916.3|1908.3|1916.6|1908.6|1916.6|1908.6|1916.2|1908.2|2
1770347760000|2026-02-06 03:16:00|1916.7|1908.7|1917.6|1909.6|1917.9|1912.1|1913.6|1908.7|11
1770347770000|2026-02-06 03:16:10|1917.8|1909.8|1917.2|1909.2|1917.9|1909.9|1915.8|1907.8|0
1770347780000|2026-02-06 03:16:20|1917.6|1909.6|1920.7|1912.7|1920.7|1912.7|1916|1908|15
1770347790000|2026-02-06 03:16:30|1920.8|1912.8|1921.2|1913.2|1921.7|1913.7|1920.5|1912.5|0
1770347800000|2026-02-06 03:16:40|1920.7|1912.7|1919.2|1911.2|1921.2|1913.2|1919.2|1911.2|4
1770347810000|2026-02-06 03:16:50|1919.1|1911.1|1918.7|1910.7|1919.1|1911.1|1918.7|1910.7|0
1770347820000|2026-02-06 03:17:00|1918.6|1910.6|1917.4|1909.4|1918.6|1910.6|1916.9|1908.9|0
1770347830000|2026-02-06 03:17:10|1918.4|1910.4|1919.7|1911.7|1919.7|1911.7|1917.6|1909.6|1
1770347840000|2026-02-06 03:17:20|1919.6|1911.6|1918.8|1910.8|1919.6|1911.6|1918.8|1910.8|0
1770347850000|2026-02-06 03:17:30|1918.4|1910.4|1919.1|1911.1|1919.6|1911.6|1917.9|1909.9|3
1770347860000|2026-02-06 03:17:40|1919|1911|1919.4|1911.4|1919.4|1911.4|1918.7|1910.7|2
1770347870000|2026-02-06 03:17:50|1919.5|1911.5|1920.3|1912.3|1921.3|1913.3|1919.5|1911.5|3
1770347880000|2026-02-06 03:18:00|1920.4|1912.4|1920.4|1912.4|1921.9|1913.9|1919.7|1911.7|5
1770347890000|2026-02-06 03:18:10|1919.9|1911.9|1924.6|1916.6|1924.6|1916.6|1918.1|1911.7|9
1770347900000|2026-02-06 03:18:20|1924.3|1916.3|1924.1|1916.1|1925.1|1917.1|1923.7|1915.7|2
1770347910000|2026-02-06 03:18:30|1925.3|1917.3|1926.2|1918.2|1926.2|1918.2|1924.6|1916.6|1
1770347920000|2026-02-06 03:18:40|1926.1|1918.1|1926|1918|1926.2|1920.9|1922|1917.7|4
1770347930000|2026-02-06 03:18:50|1926.2|1918.2|1926.9|1918.9|1926.9|1921.8|1923.3|1918|3
1770347940000|2026-02-06 03:19:00|1927.7|1919.7|1929.3|1921.3|1929.5|1923.9|1925.1|1919.7|10
1770347950000|2026-02-06 03:19:10|1929.4|1921.4|1928.4|1920.4|1929.8|1921.8|1927.6|1919.6|7
1770347960000|2026-02-06 03:19:20|1928.5|1920.5|1928|1920|1928.5|1920.5|1927|1919|0
1770347970000|2026-02-06 03:19:30|1928.2|1920.2|1928.3|1920.3|1928.7|1920.7|1927.8|1919.8|0
1770347980000|2026-02-06 03:19:40|1928.4|1920.4|1921.4|1913.4|1928.4|1920.4|1921.3|1913.3|8
1770347990000|2026-02-06 03:19:50|1922.7|1914.7|1921.8|1913.8|1922.7|1914.7|1921.8|1913.8|3
1770348000000|2026-02-06 03:20:00|1921.4|1913.4|1922.5|1914.5|1923.3|1915.3|1921.4|1913.4|2
1770348010000|2026-02-06 03:20:10|1921.9|1913.9|1921.5|1913.5|1923.5|1915.5|1921.5|1913.5|2
1770348020000|2026-02-06 03:20:20|1921.6|1913.6|1923.2|1915.2|1923.2|1915.2|1921.6|1913.6|4
1770348030000|2026-02-06 03:20:30|1922.8|1914.8|1923.7|1915.7|1924.7|1916.7|1922.8|1914.8|3
1770348040000|2026-02-06 03:20:40|1922.7|1914.7|1922.9|1914.9|1923.2|1915.2|1922.7|1914.7|0
1770348060000|2026-02-06 03:21:00|1921.3|1913.3|1921.9|1913.9|1921.9|1913.9|1921.3|1913.3|5
1770348070000|2026-02-06 03:21:10|1922.8|1914.8|1921.3|1913.3|1924|1916|1921.3|1913.3|18
1770348080000|2026-02-06 03:21:20|1922|1914|1921.3|1913.3|1922.2|1914.2|1920|1912|12
1770348090000|2026-02-06 03:21:30|1920.9|1912.9|1918.9|1910.9|1920.9|1912.9|1917.5|1909.5|18
1770348100000|2026-02-06 03:21:40|1918.5|1910.5|1919.6|1911.6|1919.6|1911.6|1918.5|1910.5|5
1770348110000|2026-02-06 03:21:50|1919.5|1911.5|1920.4|1912.4|1920.6|1913.8|1915.3|1908.8|5
1770348120000|2026-02-06 03:22:00|1920.3|1912.3|1917.3|1909.3|1920.3|1912.3|1917.3|1909.3|2
1770348130000|2026-02-06 03:22:10|1917.2|1909.2|1920.3|1912.3|1920.3|1912.3|1917.2|1909.2|5
1770348140000|2026-02-06 03:22:20|1918.9|1910.9|1920.4|1912.4|1921.1|1913.1|1918.9|1910.9|6
1770348150000|2026-02-06 03:22:30|1919.9|1911.9|1919.8|1911.8|1920.8|1912.8|1919|1911|2
1770348160000|2026-02-06 03:22:40|1919.7|1911.7|1919.2|1911.2|1919.7|1911.7|1918.6|1910.6|2
1770348170000|2026-02-06 03:22:50|1918.7|1910.7|1920.9|1912.9|1921.2|1913.2|1918.7|1910.7|2
1770348180000|2026-02-06 03:23:00|1921|1913|1920.6|1912.6|1922.8|1914.8|1920.6|1912.6|5
1770348190000|2026-02-06 03:23:10|1920.1|1912.1|1919.1|1911.1|1920.1|1912.1|1919.1|1911.1|0
1770348200000|2026-02-06 03:23:20|1919.3|1911.3|1919.3|1911.3|1919.3|1911.3|1919.3|1911.3|0
1770348210000|2026-02-06 03:23:30|1919.2|1911.2|1917.6|1909.6|1919.2|1911.2|1917|1909|0
1770348220000|2026-02-06 03:23:40|1917.1|1909.1|1915.8|1907.8|1917.1|1909.1|1915.8|1907.8|0
1770348230000|2026-02-06 03:23:50|1914.3|1906.3|1911.9|1903.9|1914.3|1906.3|1911.5|1903.5|3
1770348240000|2026-02-06 03:24:00|1912.7|1904.7|1913.1|1905.1|1913.2|1905.2|1912.4|1904.4|8
1770348250000|2026-02-06 03:24:10|1913.3|1905.3|1912.9|1904.9|1913.3|1905.3|1912.9|1904.9|0
1770348260000|2026-02-06 03:24:20|1912.8|1904.8|1911.8|1903.8|1912.8|1904.8|1910.4|1902.4|3
1770348270000|2026-02-06 03:24:30|1911.4|1903.4|1911.7|1903.7|1911.8|1903.8|1911.4|1903.4|1
1770348280000|2026-02-06 03:24:40|1911.8|1903.8|1912|1904|1912.4|1904.4|1911.7|1903.7|1
1770348290000|2026-02-06 03:24:50|1912.2|1904.2|1911.9|1903.9|1912.2|1904.2|1911.7|1903.7|0
1770348300000|2026-02-06 03:25:00|1912|1904|1915.4|1907.4|1915.4|1907.4|1912|1904|1
1770348310000|2026-02-06 03:25:10|1915.6|1907.6|1917.3|1909.3|1917.5|1909.5|1915.5|1907.5|7
1770348320000|2026-02-06 03:25:20|1917.2|1909.2|1917.4|1909.4|1917.7|1909.7|1917.2|1909.2|1
1770348330000|2026-02-06 03:25:30|1917.6|1909.6|1918.1|1910.1|1919.9|1911.9|1917|1909|1
1770348340000|2026-02-06 03:25:40|1916.6|1915.1|1917.5|1909.5|1918.5|1915.1|1916.6|1909.2|2
1770348350000|2026-02-06 03:25:50|1917.6|1909.6|1917.6|1909.6|1917.6|1909.6|1917.4|1909.4|0
1770348360000|2026-02-06 03:26:00|1918|1910|1917.8|1909.8|1918.1|1910.1|1917.5|1909.5|0
1770348370000|2026-02-06 03:26:10|1918|1910|1918.2|1910.2|1918.4|1910.4|1917.8|1909.8|2
1770348380000|2026-02-06 03:26:20|1918.1|1910.1|1918.2|1910.2|1918.3|1910.3|1917.9|1909.9|0
1770348390000|2026-02-06 03:26:30|1917.6|1909.6|1917.4|1909.4|1919|1911|1917.1|1909.1|0
1770348400000|2026-02-06 03:26:40|1916.7|1908.7|1917.2|1909.2|1917.4|1909.4|1916.7|1908.7|1
1770348410000|2026-02-06 03:26:50|1916|1908|1916.5|1908.5|1916.9|1908.9|1915.5|1907.5|4
1770348420000|2026-02-06 03:27:00|1916.7|1908.7|1916.9|1908.9|1917.2|1909.2|1916.5|1908.5|0
1770348430000|2026-02-06 03:27:10|1916.5|1908.5|1915.7|1907.7|1916.5|1908.5|1915.6|1907.6|1
1770348440000|2026-02-06 03:27:20|1915.6|1907.6|1915.6|1907.6|1915.6|1907.6|1915.6|1907.6|0
1770348450000|2026-02-06 03:27:30|1915.5|1907.5|1916.2|1908.2|1916.2|1910.7|1912.2|1906.4|4
1770348460000|2026-02-06 03:27:40|1916.1|1908.1|1916.2|1908.2|1916.2|1908.2|1916.1|1908.1|0
1770348470000|2026-02-06 03:27:50|1916|1908|1917.5|1909.5|1917.5|1909.5|1916|1908|0
1770348480000|2026-02-06 03:28:00|1917.7|1909.7|1919.3|1911.3|1919.8|1911.8|1917.7|1909.7|0
1770348490000|2026-02-06 03:28:10|1919.5|1911.5|1922.1|1914.1|1922.1|1914.1|1919.3|1911.3|4
1770348500000|2026-02-06 03:28:20|1922|1914|1922.7|1914.7|1923.1|1915.1|1921.3|1913.3|0
1770348510000|2026-02-06 03:28:30|1922.5|1914.5|1922.7|1914.7|1923.7|1915.7|1922.5|1914.5|2
1770348520000|2026-02-06 03:28:40|1922.9|1914.9|1923.5|1915.5|1923.7|1915.7|1922.1|1914.1|1
1770348530000|2026-02-06 03:28:50|1923.4|1915.4|1925.8|1917.8|1925.8|1917.8|1923.4|1915.4|0
1770348540000|2026-02-06 03:29:00|1925.9|1917.9|1927.4|1919.4|1929.2|1923.6|1925.1|1917.8|3
1770348550000|2026-02-06 03:29:10|1927.3|1919.3|1927.1|1919.1|1927.3|1919.3|1926.7|1918.7|1
1770348560000|2026-02-06 03:29:20|1927|1919|1927.1|1919.1|1927.2|1919.2|1927|1919|0
1770348570000|2026-02-06 03:29:30|1927|1919|1926.6|1918.6|1927|1919|1926.6|1918.6|0
1770348580000|2026-02-06 03:29:40|1926.5|1918.5|1926.5|1918.5|1926.5|1918.5|1926.5|1918.5|0
1770348590000|2026-02-06 03:29:50|1926.4|1918.4|1925.4|1917.4|1926.4|1918.4|1925.4|1917.4|0
1770348600000|2026-02-06 03:30:00|1925.3|1917.3|1923.7|1915.7|1925.3|1917.3|1923.7|1915.7|0
1770348610000|2026-02-06 03:30:10|1923.6|1915.6|1925.7|1917.7|1925.8|1919.8|1921.3|1915.6|1
1770348620000|2026-02-06 03:30:20|1925.8|1917.8|1926|1918|1926.1|1918.1|1925.6|1917.6|0
1770348630000|2026-02-06 03:30:30|1926.1|1918.1|1927.2|1919.2|1927.2|1921.4|1922.9|1918.1|1
1770348640000|2026-02-06 03:30:40|1927.1|1919.1|1928.6|1920.6|1929.1|1923.1|1924.4|1919.1|1
1770348650000|2026-02-06 03:30:50|1928.4|1920.4|1928.2|1920.2|1928.4|1920.4|1927.9|1919.9|1
1770348660000|2026-02-06 03:31:00|1929|1921|1929.2|1921.2|1929.3|1921.3|1929|1921|1
1770348670000|2026-02-06 03:31:10|1929.1|1921.1|1929.7|1921.7|1929.7|1921.7|1929.1|1921.1|1
1770348680000|2026-02-06 03:31:20|1929.6|1921.6|1927.7|1926.2|1929.6|1926.5|1926.8|1921.3|5
1770348690000|2026-02-06 03:31:30|1927.8|1926.3|1929.4|1921.4|1930.3|1926.3|1927.8|1921.4|3
1770348700000|2026-02-06 03:31:40|1929.3|1921.3|1930|1922|1930|1922|1929.1|1921.1|0
1770348710000|2026-02-06 03:31:50|1930.1|1922.1|1929.1|1921.1|1930.3|1922.3|1928.7|1920.7|2
1770348720000|2026-02-06 03:32:00|1930.5|1922.5|1930.1|1922.1|1931.7|1926.2|1926.5|1921.9|14
1770348730000|2026-02-06 03:32:10|1930|1922|1929.9|1921.9|1930|1925|1926.5|1921.9|3
1770348740000|2026-02-06 03:32:20|1930|1922|1926.5|1925|1930|1925|1926.4|1921.8|0
1770348750000|2026-02-06 03:32:30|1929.8|1921.8|1928.3|1920.3|1929.8|1925|1926.5|1918.9|3
1770348760000|2026-02-06 03:32:40|1928.4|1920.4|1928.3|1920.3|1928.4|1920.4|1928|1920|0
1770348770000|2026-02-06 03:32:50|1928.4|1920.4|1931.6|1923.6|1931.6|1925.9|1927.4|1920.3|1
1770348780000|2026-02-06 03:33:00|1931.5|1923.5|1929.9|1921.9|1931.5|1926.3|1927.8|1921.7|1
1770348790000|2026-02-06 03:33:10|1930|1922|1930.1|1922.1|1930.1|1922.1|1929.2|1921.2|0
1770348800000|2026-02-06 03:33:20|1930|1922|1929.4|1921.4|1930.1|1922.1|1929.4|1921.4|0
1770348810000|2026-02-06 03:33:30|1929.6|1921.6|1928.5|1920.5|1929.6|1921.6|1927.7|1919.7|1
1770348820000|2026-02-06 03:33:40|1928.6|1920.6|1930.7|1922.7|1930.9|1925|1926.5|1920.5|2
1770348830000|2026-02-06 03:33:50|1930.8|1922.8|1930.8|1922.8|1930.9|1922.9|1930.7|1922.7|0
1770348840000|2026-02-06 03:34:00|1930.9|1922.9|1930.6|1922.6|1931.1|1925.6|1927.1|1922.6|0
1770348860000|2026-02-06 03:34:20|1929.7|1921.7|1929.8|1921.8|1930.1|1923.9|1925.4|1921.3|4
1770348870000|2026-02-06 03:34:30|1930|1922|1929.9|1921.9|1930.2|1922.2|1929.8|1921.8|0
1770348880000|2026-02-06 03:34:40|1930.1|1922.1|1930.7|1922.7|1930.7|1922.7|1929.9|1921.9|0
1770348890000|2026-02-06 03:34:50|1930.6|1922.6|1929.4|1921.4|1930.6|1922.6|1929.3|1921.3|0
1770348900000|2026-02-06 03:35:00|1929.3|1921.3|1925.5|1924|1929.4|1924|1925.5|1920.8|2
1770348910000|2026-02-06 03:35:10|1925.4|1923.9|1925.4|1923.9|1925.5|1924|1925.4|1923.9|0
1770348920000|2026-02-06 03:35:20|1925.5|1924|1925.5|1924|1925.5|1924|1925.4|1923.9|1
1770348930000|2026-02-06 03:35:30|1925.4|1923.9|1925.5|1924|1925.5|1924|1925.4|1923.9|0
1770348940000|2026-02-06 03:35:40|1925.4|1923.9|1925.5|1924|1925.5|1924|1925.3|1923.8|9
1770348950000|2026-02-06 03:35:50|1929|1921|1929.6|1921.6|1929.8|1925.7|1927.2|1921|2
1770348960000|2026-02-06 03:36:00|1929.8|1921.8|1930|1922|1930.1|1922.1|1929.8|1921.8|0
1770348970000|2026-02-06 03:36:10|1929.8|1921.8|1929.5|1921.5|1929.8|1921.8|1929.5|1921.5|0
1770348980000|2026-02-06 03:36:20|1929.2|1921.2|1929.4|1921.4|1929.4|1921.4|1929.1|1921.1|0
1770348990000|2026-02-06 03:36:30|1929.8|1921.8|1928.8|1920.8|1929.8|1921.8|1928.8|1920.8|0
1770349000000|2026-02-06 03:36:40|1929.1|1921.1|1928.8|1920.8|1929.1|1921.1|1928.8|1920.8|0
1770349010000|2026-02-06 03:36:50|1925.4|1923.9|1929.4|1921.4|1929.7|1924|1925.4|1920.8|1
1770349020000|2026-02-06 03:37:00|1929.3|1921.3|1925.4|1923.9|1929.4|1924|1925.3|1921|3
1770349030000|2026-02-06 03:37:10|1925.3|1923.8|1926.9|1918.9|1929.1|1923.8|1925.3|1918.5|1
1770349040000|2026-02-06 03:37:20|1927.1|1919.1|1928.1|1920.1|1928.1|1920.1|1927|1919|0
1770349050000|2026-02-06 03:37:30|1928|1920|1927.7|1919.7|1928|1920|1927.5|1919.5|0
1770349060000|2026-02-06 03:37:40|1927.6|1919.6|1927.7|1919.7|1927.7|1919.7|1927.6|1919.6|1
1770349070000|2026-02-06 03:37:50|1927.6|1919.6|1927.6|1919.6|1927.6|1919.6|1927.6|1919.6|0
1770349090000|2026-02-06 03:38:10|1927.4|1919.4|1927.7|1919.7|1927.7|1919.7|1927|1919|0
1770349100000|2026-02-06 03:38:20|1927.6|1919.6|1927|1919|1927.6|1919.6|1927|1919|0
1770349110000|2026-02-06 03:38:30|1926.9|1918.9|1926.8|1918.8|1926.9|1918.9|1926.7|1918.7|0
1770349120000|2026-02-06 03:38:40|1926.7|1918.7|1926.5|1918.5|1926.8|1918.8|1926.4|1918.4|0
1770349130000|2026-02-06 03:38:50|1922.8|1921.3|1926.7|1918.7|1926.7|1921.3|1922.8|1918.7|1
1770349140000|2026-02-06 03:39:00|1926.6|1918.6|1925|1917|1926.6|1918.6|1924.8|1916.8|0
1770349150000|2026-02-06 03:39:10|1925.8|1917.8|1926.6|1918.6|1926.7|1921.1|1922.6|1917.8|0
1770349160000|2026-02-06 03:39:20|1926.4|1918.4|1926.4|1918.4|1926.4|1918.4|1926.4|1918.4|0
1770349170000|2026-02-06 03:39:30|1926.5|1918.5|1926.1|1918.1|1926.5|1918.5|1926|1918|0
1770349180000|2026-02-06 03:39:40|1926|1918|1926.1|1918.1|1926.1|1921|1922.5|1917.8|1
1770349190000|2026-02-06 03:39:50|1925.9|1917.9|1926.3|1918.3|1926.3|1918.3|1925.9|1917.9|0
1770349200000|2026-02-06 03:40:00|1926.1|1918.1|1922.4|1920.9|1926.1|1920.9|1922.4|1917.9|0
1770349210000|2026-02-06 03:40:10|1925.8|1917.8|1925.9|1917.9|1926.2|1921|1922.3|1917.8|2
1770349220000|2026-02-06 03:40:20|1926|1918|1926|1918|1926|1918|1926|1918|4
1770349230000|2026-02-06 03:40:30|1925.9|1917.9|1926.6|1918.6|1926.6|1921.5|1922.7|1917.9|1
1770349240000|2026-02-06 03:40:40|1926.8|1918.8|1927|1919|1927.4|1919.4|1926.8|1918.8|0
1770349250000|2026-02-06 03:40:50|1926.9|1918.9|1927.9|1919.9|1928.1|1923.6|1924.2|1918.9|3
1770349260000|2026-02-06 03:41:00|1928|1920|1927.9|1919.9|1928|1920|1927.9|1919.9|0
1770349270000|2026-02-06 03:41:10|1928|1920|1925|1923.5|1928.1|1923.5|1924.9|1919.9|0
1770349280000|2026-02-06 03:41:20|1927.8|1919.8|1927.5|1919.5|1927.8|1919.8|1926.9|1918.9|2
1770349290000|2026-02-06 03:41:30|1927.4|1919.4|1926.9|1918.9|1927.4|1919.4|1926.4|1918.4|0
1770349300000|2026-02-06 03:41:40|1927|1919|1927|1919|1927.3|1919.3|1927|1919|0
1770349310000|2026-02-06 03:41:50|1926.8|1918.8|1926.7|1918.7|1926.8|1921.6|1923.1|1918.1|1
1770349320000|2026-02-06 03:42:00|1926.6|1918.6|1923.5|1922|1926.6|1922|1923.1|1918.4|0
1770349330000|2026-02-06 03:42:10|1923.3|1921.8|1923.4|1921.9|1927|1922|1923.3|1919|2
1770349340000|2026-02-06 03:42:20|1923.5|1922|1922.3|1914.3|1923.5|1922|1919.5|1914.3|14
1770349350000|2026-02-06 03:42:30|1922.1|1914.1|1922.1|1914.1|1922.1|1914.1|1922|1914|3
1770349360000|2026-02-06 03:42:40|1922|1914|1921.5|1913.5|1922|1914|1921.3|1913.3|0
1770349370000|2026-02-06 03:42:50|1921.4|1913.4|1921.2|1913.2|1921.5|1916.5|1918|1912.9|1
1770349380000|2026-02-06 03:43:00|1921.1|1913.1|1919|1917.5|1921.2|1917.5|1918|1913|2
1770349390000|2026-02-06 03:43:10|1918.9|1917.4|1918.9|1917.4|1918.9|1917.4|1918.9|1917.4|0
1770349400000|2026-02-06 03:43:20|1919|1917.5|1920.9|1912.9|1920.9|1917.5|1918.5|1912.9|1
1770349410000|2026-02-06 03:43:30|1917.8|1916.3|1921|1913|1921|1916.5|1917.8|1913|2
1770349420000|2026-02-06 03:43:40|1920.9|1912.9|1922.7|1914.7|1922.7|1916.4|1917.9|1912.9|4
1770349430000|2026-02-06 03:43:50|1922.5|1914.5|1922.8|1914.8|1923.1|1915.1|1922.5|1914.5|0
1770349440000|2026-02-06 03:44:00|1922.7|1914.7|1922.5|1914.5|1922.7|1917.9|1919.3|1914.3|0
1770349450000|2026-02-06 03:44:10|1923.6|1915.6|1923.7|1915.7|1924.4|1916.4|1923.6|1915.6|1
1770349460000|2026-02-06 03:44:20|1923.8|1915.8|1924.9|1916.9|1925|1919.5|1921|1915.7|1
1770349470000|2026-02-06 03:44:30|1924.8|1916.8|1924|1916|1924.8|1916.8|1924|1916|0
1770349500000|2026-02-06 03:45:00|1924.1|1916.1|1923.9|1915.9|1925.2|1919.8|1921.1|1915.9|3
1770349510000|2026-02-06 03:45:10|1923.8|1915.8|1926.5|1918.5|1926.6|1919.5|1921|1915.8|19
1770349520000|2026-02-06 03:45:20|1926.4|1918.4|1923.4|1921.9|1926.4|1922|1923.4|1917.5|2
1770349530000|2026-02-06 03:45:30|1923.5|1922|1927.5|1919.5|1927.7|1922|1923.5|1919.5|1
1770349540000|2026-02-06 03:45:40|1927.4|1919.4|1927.4|1919.4|1927.5|1919.5|1927.4|1919.4|0
1770349550000|2026-02-06 03:45:50|1927.8|1919.8|1925.2|1917.2|1927.8|1919.8|1924.9|1916.9|2
1770349560000|2026-02-06 03:46:00|1925.5|1917.5|1926.4|1918.4|1926.9|1918.9|1925.5|1917.5|1
1770349570000|2026-02-06 03:46:10|1926.6|1918.6|1926.5|1918.5|1926.6|1918.6|1926.5|1918.5|0
1770349580000|2026-02-06 03:46:20|1926.1|1918.1|1926.1|1918.1|1926.2|1918.2|1925.8|1917.8|0
1770349590000|2026-02-06 03:46:30|1927|1919|1926.5|1918.5|1927.4|1919.4|1926.5|1918.5|2
1770349600000|2026-02-06 03:46:40|1926.6|1918.6|1926.8|1918.8|1926.8|1922.1|1923.6|1918.6|0
1770349610000|2026-02-06 03:46:50|1923.6|1922.1|1926.8|1918.8|1926.8|1922.1|1923.5|1918.8|0
1770349620000|2026-02-06 03:47:00|1923.5|1922|1923.7|1922.2|1926.8|1922.3|1923.5|1918.8|0
1770349630000|2026-02-06 03:47:10|1923.8|1922.3|1923.9|1922.4|1923.9|1922.4|1923.8|1922.3|0
1770349640000|2026-02-06 03:47:20|1924|1922.5|1927.6|1919.6|1927.8|1922.8|1924|1919.6|2
1770349650000|2026-02-06 03:47:30|1924.4|1922.9|1924.5|1923|1924.5|1923|1924.4|1922.9|0
1770349660000|2026-02-06 03:47:40|1924.4|1922.9|1924.6|1923.1|1924.6|1923.1|1924.4|1922.9|0
1770349670000|2026-02-06 03:47:50|1924.7|1923.2|1924.9|1923.4|1924.9|1923.4|1924.7|1923.2|2
1770349680000|2026-02-06 03:48:00|1925|1923.5|1925.1|1923.6|1925.2|1923.7|1925|1923.5|0
1770349690000|2026-02-06 03:48:10|1925.2|1923.7|1927|1919|1927.2|1923.7|1925.2|1919|2
1770349700000|2026-02-06 03:48:20|1926.9|1918.9|1927.1|1919.1|1927.2|1919.2|1926.9|1918.9|0
1770349710000|2026-02-06 03:48:30|1927|1919|1929.4|1921.4|1929.4|1922.9|1924.4|1919|1
1770349720000|2026-02-06 03:48:40|1929.3|1921.3|1934|1926|1934.7|1926.7|1929.2|1921.2|3
1770349730000|2026-02-06 03:48:50|1933.7|1925.7|1933.8|1925.8|1933.8|1925.8|1932.8|1924.8|3
1770349740000|2026-02-06 03:49:00|1932.7|1924.7|1934|1926|1934|1926|1932.7|1924.7|0
1770349750000|2026-02-06 03:49:10|1933.9|1925.9|1933.6|1925.6|1933.9|1925.9|1933.5|1925.5|0
1770349760000|2026-02-06 03:49:20|1933.8|1925.8|1933.9|1925.9|1934.1|1926.1|1933.8|1925.8|0
1770349770000|2026-02-06 03:49:30|1934|1926|1935.2|1927.2|1935.4|1927.4|1934|1926|1
1770349780000|2026-02-06 03:49:40|1935.3|1927.3|1933|1925|1935.3|1927.3|1932.8|1924.8|0
1770349790000|2026-02-06 03:49:50|1934|1926|1934.1|1926.1|1934.2|1926.2|1933.9|1925.9|0
1770349800000|2026-02-06 03:50:00|1934|1926|1934.4|1926.4|1934.9|1926.9|1933.2|1925.2|0
1770349810000|2026-02-06 03:50:10|1934.3|1926.3|1934.3|1926.3|1934.4|1926.4|1934|1926|0
1770349820000|2026-02-06 03:50:20|1934.8|1926.8|1935.8|1927.8|1935.8|1927.8|1934.8|1926.8|1
1770349830000|2026-02-06 03:50:30|1935.7|1927.7|1936.1|1928.1|1936.1|1928.1|1935.4|1927.4|0
1770349840000|2026-02-06 03:50:40|1936|1928|1936|1928|1936.2|1928.2|1936|1928|0
1770349850000|2026-02-06 03:50:50|1935.6|1927.6|1936.3|1928.3|1937.4|1932.4|1933.9|1927.6|1
1770349860000|2026-02-06 03:51:00|1935.2|1927.2|1935.8|1927.8|1936.5|1928.5|1935.2|1927.2|0
1770349870000|2026-02-06 03:51:10|1935.9|1927.9|1936|1928|1936.2|1932|1933.5|1927.5|1
1770349880000|2026-02-06 03:51:20|1935.9|1927.9|1935.5|1927.5|1936|1928|1935.5|1927.5|0
1770349900000|2026-02-06 03:51:40|1935.7|1927.7|1936|1928|1936|1928|1935.7|1927.7|0
1770349910000|2026-02-06 03:51:50|1932.8|1931.3|1936.4|1928.4|1937|1931.5|1932.8|1928|1
1770349920000|2026-02-06 03:52:00|1935.6|1927.6|1937.2|1929.2|1937.2|1929.2|1935.6|1927.6|2
1770349930000|2026-02-06 03:52:10|1937.4|1929.4|1937.2|1929.2|1937.8|1933.1|1934.6|1929.2|2
1770349940000|2026-02-06 03:52:20|1937.3|1929.3|1937.2|1929.2|1937.3|1929.3|1936.9|1928.9|0
1770349950000|2026-02-06 03:52:30|1937.3|1929.3|1937.1|1929.1|1937.3|1929.3|1936.9|1928.9|0
1770349960000|2026-02-06 03:52:40|1937.2|1929.2|1938.7|1930.7|1938.7|1932.8|1934.3|1929.2|2
1770349970000|2026-02-06 03:52:50|1938.8|1930.8|1938.3|1930.3|1938.8|1933.8|1935.3|1929.5|3
1770349980000|2026-02-06 03:53:00|1938.4|1930.4|1938.3|1930.3|1938.5|1930.5|1938.1|1930.1|0
1770349990000|2026-02-06 03:53:10|1938.4|1930.4|1938.4|1930.4|1938.4|1930.4|1938.4|1930.4|0
1770350000000|2026-02-06 03:53:20|1938.3|1930.3|1938.3|1930.3|1938.4|1930.4|1938.2|1930.2|0
1770350010000|2026-02-06 03:53:30|1938.4|1930.4|1940|1932|1940.1|1932.1|1938.4|1930.4|1
1770350020000|2026-02-06 03:53:40|1939.8|1931.8|1940.2|1932.2|1940.5|1932.5|1939.4|1931.4|0
1770350030000|2026-02-06 03:53:50|1940|1932|1940|1932|1940|1932|1939.8|1931.8|0
1770350040000|2026-02-06 03:54:00|1939.8|1931.8|1940.3|1932.3|1940.3|1932.3|1939.8|1931.8|0
1770350050000|2026-02-06 03:54:10|1940.5|1932.5|1937.6|1936.1|1940.9|1936.1|1937.6|1932.5|0
1770350060000|2026-02-06 03:54:20|1940.9|1932.9|1938.3|1930.3|1940.9|1934.7|1935.8|1930.3|7
1770350070000|2026-02-06 03:54:30|1938.6|1930.6|1938.6|1930.6|1939.1|1931.1|1938.4|1930.4|0
1770350080000|2026-02-06 03:54:40|1938.3|1930.3|1938.4|1930.4|1938.4|1930.4|1938.3|1930.3|0
1770350090000|2026-02-06 03:54:50|1936.1|1928.1|1936.2|1928.2|1937.8|1929.8|1935.6|1927.6|3
1770350100000|2026-02-06 03:55:00|1937.6|1929.6|1938|1930|1938.6|1930.6|1937.3|1929.3|1
1770350110000|2026-02-06 03:55:10|1938.2|1930.2|1938.1|1930.1|1938.2|1930.2|1937.9|1929.9|0
1770350120000|2026-02-06 03:55:20|1938.2|1930.2|1936.5|1928.5|1938.2|1930.2|1936.5|1928.5|0
1770350130000|2026-02-06 03:55:30|1936.3|1928.3|1936.3|1928.3|1936.4|1928.4|1936.3|1928.3|0
1770350160000|2026-02-06 03:56:00|1933.4|1931.9|1937.4|1929.4|1937.4|1931.9|1933.4|1928.3|1
1770350170000|2026-02-06 03:56:10|1938.6|1930.6|1939.7|1931.7|1939.7|1934.6|1936.1|1930.6|0
1770350180000|2026-02-06 03:56:20|1940|1932|1940.4|1932.4|1940.7|1932.7|1940|1932|0
1770350190000|2026-02-06 03:56:30|1940.6|1932.6|1940.8|1932.8|1940.9|1936.3|1937.8|1932.6|2
1770350200000|2026-02-06 03:56:40|1940.7|1932.7|1940.5|1932.5|1940.7|1932.7|1940.5|1932.5|1
1770350210000|2026-02-06 03:56:50|1940.7|1932.7|1940|1932|1940.8|1936.3|1936.8|1931.8|3
1770350220000|2026-02-06 03:57:00|1936.5|1935|1936.1|1934.6|1939.5|1935|1936.1|1931.4|1
1770350240000|2026-02-06 03:57:20|1940.4|1932.4|1940.3|1932.3|1940.4|1932.4|1940.3|1932.3|3
1770350250000|2026-02-06 03:57:30|1940.4|1932.4|1940.1|1932.1|1940.5|1936.2|1937.7|1932.1|1
1770350260000|2026-02-06 03:57:40|1939.2|1931.2|1942.9|1934.9|1944.5|1936.8|1938.1|1931.2|12
1770350270000|2026-02-06 03:57:50|1942.8|1934.8|1940.5|1932.5|1943.1|1935.1|1940.1|1932.1|6
1770350280000|2026-02-06 03:58:00|1940.4|1932.4|1940.3|1932.3|1940.5|1932.5|1940.1|1932.1|1
1770350290000|2026-02-06 03:58:10|1940.4|1932.4|1940.5|1932.5|1940.8|1932.8|1940.4|1932.4|0
1770350300000|2026-02-06 03:58:20|1936.4|1934.9|1940.4|1932.4|1940.4|1934.9|1936.3|1932.4|3
1770350310000|2026-02-06 03:58:30|1940.3|1932.3|1936.3|1934.8|1940.4|1934.8|1936.3|1932.3|0
1770350320000|2026-02-06 03:58:40|1938.9|1930.9|1935.9|1934.4|1939|1934.5|1935.9|1930.9|2
1770350330000|2026-02-06 03:58:50|1936|1934.5|1939.7|1931.7|1939.7|1935.1|1936|1931.2|1
1770350340000|2026-02-06 03:59:00|1936.4|1934.9|1939.3|1931.3|1939.6|1934.9|1936.4|1931.1|0
1770350350000|2026-02-06 03:59:10|1936.2|1934.7|1936.8|1935.3|1939.6|1935.3|1936.2|1931.6|1
1770350360000|2026-02-06 03:59:20|1936.7|1935.2|1941.9|1933.9|1941.9|1935.2|1936.7|1931.7|1
1770350370000|2026-02-06 03:59:30|1941.8|1933.8|1940.6|1932.6|1941.8|1936.2|1937.5|1932.5|1
1770350380000|2026-02-06 03:59:40|1940.7|1932.7|1942.8|1934.8|1942.8|1938.1|1939.5|1932.6|12
1770350390000|2026-02-06 03:59:50|1939.5|1938|1942.6|1934.6|1942.7|1938.1|1939.5|1934.6|1
1770350400000|2026-02-06 04:00:00|1942.7|1934.7|1944.1|1936.1|1944.5|1939.5|1940.9|1934.6|17
1770350410000|2026-02-06 04:00:10|1941|1939.5|1944.4|1942.9|1947.8|1942.9|1940.9|1939.2|1
1770350420000|2026-02-06 04:00:20|1944.8|1943.3|1945.6|1944.1|1947.6|1944.1|1944.8|1939.5|6
1770350430000|2026-02-06 04:00:30|1948.3|1940.3|1947.5|1946|1950.5|1946|1945.4|1940.3|31
1770350440000|2026-02-06 04:00:40|1951.2|1943.2|1950.9|1942.9|1951.3|1946.9|1948|1942.8|3
1770350450000|2026-02-06 04:00:50|1950.8|1942.8|1950.2|1942.2|1950.8|1942.8|1950.2|1942.2|0
1770350460000|2026-02-06 04:01:00|1950|1942|1949|1941|1950|1942|1947.4|1939.4|2
1770350470000|2026-02-06 04:01:10|1948.9|1940.9|1947.7|1939.7|1949|1941|1947.7|1939.7|5
1770350480000|2026-02-06 04:01:20|1948|1940|1943.8|1935.8|1948.9|1941.8|1943.3|1935.8|7
1770350490000|2026-02-06 04:01:30|1942.5|1934.5|1941.7|1933.7|1942.6|1934.6|1941.7|1933.7|2
1770350500000|2026-02-06 04:01:40|1941.6|1933.6|1940.9|1932.9|1941.6|1933.6|1940.9|1932.9|0
1770350510000|2026-02-06 04:01:50|1940.6|1932.6|1940.9|1932.9|1940.9|1935.7|1937.2|1932.6|2
1770350520000|2026-02-06 04:02:00|1937.8|1936.3|1940.3|1932.3|1941.9|1936.3|1937.8|1932.3|2
1770350530000|2026-02-06 04:02:10|1940.2|1932.2|1938.6|1930.6|1940.3|1936|1937.5|1930.6|2
1770350540000|2026-02-06 04:02:20|1938.7|1930.7|1938.6|1930.6|1938.7|1934.5|1935.3|1930.5|1
1770350550000|2026-02-06 04:02:30|1935.4|1933.9|1938.8|1930.8|1939.6|1934.1|1935.4|1930.5|3
1770350560000|2026-02-06 04:02:40|1938.7|1930.7|1935.2|1933.7|1938.7|1934.8|1935.2|1930.6|3
1770350570000|2026-02-06 04:02:50|1935.1|1933.6|1935.2|1933.7|1935.2|1933.7|1935.1|1933.6|0
1770350580000|2026-02-06 04:03:00|1935.3|1933.8|1942.9|1934.9|1943.3|1935.3|1935.2|1933.7|3
1770350590000|2026-02-06 04:03:10|1939.7|1938.2|1941.5|1933.5|1943|1938.2|1939.7|1933.2|5
1770350600000|2026-02-06 04:03:20|1941.4|1933.4|1939.7|1931.7|1941.6|1937.6|1937|1931.7|7
1770350610000|2026-02-06 04:03:30|1939.8|1931.8|1941.9|1933.9|1942.7|1934.7|1939.8|1931.8|3
1770350620000|2026-02-06 04:03:40|1942|1934|1945.2|1937.2|1946|1941.1|1940.5|1934|3
1770350630000|2026-02-06 04:03:50|1945.3|1937.3|1945.2|1937.2|1945.7|1937.7|1945.2|1937.2|0
1770350640000|2026-02-06 04:04:00|1945.3|1937.3|1944.5|1936.5|1946.1|1938.1|1944.1|1936.1|0
1770350650000|2026-02-06 04:04:10|1944.7|1936.7|1944.6|1936.6|1945.6|1941.1|1941.9|1936.5|1
1770350660000|2026-02-06 04:04:20|1944.7|1936.7|1944.7|1936.7|1945.2|1937.2|1944.7|1936.7|2
1770350670000|2026-02-06 04:04:30|1944.8|1936.8|1944.3|1936.3|1944.8|1936.8|1944.3|1936.3|0
1770350680000|2026-02-06 04:04:40|1943.7|1935.7|1944.2|1936.2|1944.6|1940.4|1941.7|1935.7|1
1770350690000|2026-02-06 04:04:50|1944.1|1936.1|1943.5|1935.5|1944.1|1936.1|1943|1935|0
1770350700000|2026-02-06 04:05:00|1943.4|1935.4|1941|1933|1943.8|1938.8|1940.2|1933|3
1770350710000|2026-02-06 04:05:10|1940.8|1932.8|1939.9|1931.9|1940.8|1935.3|1936.8|1931.9|0
1770350720000|2026-02-06 04:05:20|1939.8|1931.8|1939|1931|1939.9|1931.9|1939|1931|0
1770350730000|2026-02-06 04:05:30|1938.9|1930.9|1937.7|1929.7|1938.9|1933.3|1934.8|1929.7|1
1770350740000|2026-02-06 04:05:40|1937.8|1929.8|1938.4|1930.4|1938.9|1930.9|1937.8|1929.8|1
1770350750000|2026-02-06 04:05:50|1938.3|1930.3|1938.6|1930.6|1938.6|1930.6|1938.3|1930.3|0
1770350760000|2026-02-06 04:06:00|1939.3|1931.3|1939.3|1931.3|1939.3|1931.3|1939.2|1931.2|2
1770350770000|2026-02-06 04:06:10|1939.5|1931.5|1941.8|1933.8|1941.8|1935.1|1936.6|1931.5|2
1770350780000|2026-02-06 04:06:20|1941.9|1933.9|1942|1934|1942.1|1934.1|1941.9|1933.9|0
1770350790000|2026-02-06 04:06:30|1942.1|1934.1|1942.1|1934.1|1942.1|1934.1|1942|1934|0
1770350800000|2026-02-06 04:06:40|1939|1937.5|1942.7|1934.7|1944.4|1939.5|1939|1934.5|5
1770350810000|2026-02-06 04:06:50|1942.5|1934.5|1942.6|1934.6|1942.8|1938.3|1939.8|1934.5|0
1770350820000|2026-02-06 04:07:00|1942.4|1934.4|1942.1|1934.1|1943.8|1938.1|1939.6|1933.5|2
1770350830000|2026-02-06 04:07:10|1942|1934|1943.7|1935.7|1943.7|1936.8|1938.2|1933.7|5
1770350840000|2026-02-06 04:07:20|1944.6|1936.6|1946|1938|1946|1938|1944.6|1936.6|0
1770350850000|2026-02-06 04:07:30|1945.8|1937.8|1946.5|1938.5|1946.5|1940.9|1942.4|1937.6|0
1770350860000|2026-02-06 04:07:40|1946.3|1938.3|1946.5|1938.5|1946.5|1938.5|1946.2|1938.2|0
1770350870000|2026-02-06 04:07:50|1944|1942.5|1946.5|1938.5|1946.5|1942.5|1944|1938.3|1
1770350880000|2026-02-06 04:08:00|1946.6|1938.6|1945|1937|1946.6|1938.6|1944.9|1936.9|1
1770350890000|2026-02-06 04:08:10|1944.9|1936.9|1944.9|1936.9|1944.9|1936.9|1944.8|1936.8|1
1770350900000|2026-02-06 04:08:20|1944.8|1936.8|1944.6|1936.6|1944.8|1936.8|1944.2|1936.2|0
1770350910000|2026-02-06 04:08:30|1940.5|1939|1940.6|1939.1|1944|1939.1|1940.5|1935.7|7
1770350920000|2026-02-06 04:08:40|1940.5|1939|1940.5|1939|1940.5|1939|1940.1|1938.6|1
1770350930000|2026-02-06 04:08:50|1944.6|1936.6|1944.4|1936.4|1944.6|1936.6|1944.4|1936.4|1
1770350940000|2026-02-06 04:09:00|1944.3|1936.3|1944.3|1936.3|1944.3|1936.3|1944.3|1936.3|0
1770350950000|2026-02-06 04:09:10|1944.2|1936.2|1944.3|1936.3|1944.3|1936.3|1944.2|1936.2|0
1770350960000|2026-02-06 04:09:20|1944.4|1936.4|1944.1|1936.1|1944.4|1936.4|1944.1|1936.1|0
1770350970000|2026-02-06 04:09:30|1944.2|1936.2|1944.1|1936.1|1944.2|1936.2|1944.1|1936.1|0
1770350980000|2026-02-06 04:09:40|1944.2|1936.2|1944|1936|1944.2|1936.2|1944|1936|0
1770350990000|2026-02-06 04:09:50|1944.1|1936.1|1943|1935|1944.1|1938.8|1940.3|1935|2
1770351000000|2026-02-06 04:10:00|1942.9|1934.9|1942.4|1934.4|1943|1938.2|1939.4|1934.4|0
1770351010000|2026-02-06 04:10:10|1942.3|1934.3|1942.2|1934.2|1942.3|1934.3|1942.2|1934.2|0
1770351020000|2026-02-06 04:10:20|1938.9|1937.4|1941.4|1933.4|1942|1937.4|1938.3|1933.3|1
1770351030000|2026-02-06 04:10:30|1941.3|1933.3|1944.4|1936.4|1945.4|1940.4|1941.3|1933.3|4
1770351040000|2026-02-06 04:10:40|1944.3|1936.3|1944.8|1936.8|1944.8|1936.8|1944|1936|0
1770351050000|2026-02-06 04:10:50|1945|1937|1945.3|1937.3|1945.7|1937.7|1944.9|1936.9|0
1770351060000|2026-02-06 04:11:00|1945.6|1937.6|1944.7|1936.7|1948.4|1940.4|1944.6|1936.6|9
1770351070000|2026-02-06 04:11:10|1944.6|1936.6|1943.5|1935.5|1944.6|1936.6|1943.5|1935.5|1
1770351080000|2026-02-06 04:11:20|1943.4|1935.4|1943.6|1935.6|1943.6|1935.6|1943.3|1935.3|1
1770351090000|2026-02-06 04:11:30|1943.4|1935.4|1941.1|1939.6|1945.8|1939.6|1941.1|1935.4|3
1770351100000|2026-02-06 04:11:40|1945.4|1937.4|1946.2|1938.2|1946.8|1941.5|1943|1937.4|2
1770351110000|2026-02-06 04:11:50|1946.3|1938.3|1947.6|1939.6|1947.6|1939.6|1946.3|1938.3|1
1770351120000|2026-02-06 04:12:00|1947.8|1939.8|1947.8|1939.8|1947.9|1939.9|1947.8|1939.8|1
1770351130000|2026-02-06 04:12:10|1947.9|1939.9|1948.1|1940.1|1948.3|1940.3|1947.9|1939.9|0
1770351140000|2026-02-06 04:12:20|1948.3|1940.3|1948.6|1940.6|1948.7|1940.7|1948.2|1940.2|0
1770351150000|2026-02-06 04:12:30|1948.7|1940.7|1948.7|1940.7|1948.7|1940.7|1948.7|1940.7|0
1770351160000|2026-02-06 04:12:40|1948.9|1940.9|1948.9|1940.9|1949.4|1944.3|1945.8|1940.7|1
1770351170000|2026-02-06 04:12:50|1948.7|1940.7|1948.6|1940.6|1948.7|1940.7|1948.5|1940.5|0
1770351180000|2026-02-06 04:13:00|1949.1|1941.1|1949.1|1941.1|1949.1|1941.1|1949|1941|0
1770351190000|2026-02-06 04:13:10|1949.9|1941.9|1950.4|1942.4|1950.4|1942.4|1949.9|1941.9|0
1770351200000|2026-02-06 04:13:20|1950.5|1942.5|1950.4|1942.4|1950.5|1942.5|1950.4|1942.4|0
1770351210000|2026-02-06 04:13:30|1947.5|1946|1950.2|1942.2|1950.2|1946|1947.5|1940.8|10
1770351220000|2026-02-06 04:13:40|1950|1942|1948.4|1940.4|1950.2|1942.2|1947.9|1939.9|4
1770351230000|2026-02-06 04:13:50|1948.2|1940.2|1947.8|1939.8|1948.5|1940.5|1947.2|1939.2|0
1770351240000|2026-02-06 04:14:00|1947.7|1939.7|1947.8|1939.8|1948.2|1940.2|1947.7|1939.7|0
1770351250000|2026-02-06 04:14:10|1947.7|1939.7|1947.3|1939.3|1947.8|1939.8|1947.3|1939.3|0
1770351260000|2026-02-06 04:14:20|1946.8|1938.8|1947.1|1939.1|1947.2|1939.2|1946.7|1938.7|0
1770351270000|2026-02-06 04:14:30|1943.3|1941.8|1946.7|1938.7|1947.4|1941.8|1943.3|1938.6|8
1770351280000|2026-02-06 04:14:40|1946.5|1938.5|1946.1|1938.1|1946.9|1942|1943.5|1938.1|1
1770351290000|2026-02-06 04:14:50|1946.2|1938.2|1944.8|1936.8|1946.4|1938.4|1944.7|1936.7|1
1770351300000|2026-02-06 04:15:00|1941.9|1940.4|1946.3|1938.3|1946.5|1940.5|1941.9|1937.2|4
1770351310000|2026-02-06 04:15:10|1946.4|1938.4|1949.4|1941.4|1949.4|1941.4|1946.4|1938.4|2
1770351320000|2026-02-06 04:15:20|1946.6|1945.1|1949.9|1941.9|1950.5|1946.1|1946.6|1941.9|4
1770351330000|2026-02-06 04:15:30|1949.8|1941.8|1950.5|1942.5|1950.8|1946.5|1946.3|1941.7|1
1770351340000|2026-02-06 04:15:40|1950.6|1942.6|1950.6|1942.6|1950.6|1945.6|1947.1|1942.6|0
1770351350000|2026-02-06 04:15:50|1947.8|1946.3|1950.3|1942.3|1951.3|1946.6|1947.8|1942.1|1
1770351360000|2026-02-06 04:16:00|1950.5|1942.5|1950.5|1942.5|1950.6|1942.6|1950.5|1942.5|0
1770351370000|2026-02-06 04:16:10|1950.6|1942.6|1952.3|1944.3|1952.3|1947.2|1948.7|1942.6|0
1770351380000|2026-02-06 04:16:20|1952.4|1944.4|1952.2|1944.2|1952.6|1947.5|1949|1944.2|0
1770351390000|2026-02-06 04:16:30|1948.8|1947.3|1951.7|1943.7|1951.7|1947.3|1948.8|1943.2|1
1770351400000|2026-02-06 04:16:40|1951.6|1943.6|1951.4|1943.4|1951.7|1943.7|1950.9|1942.9|0
1770351410000|2026-02-06 04:16:50|1951.7|1943.7|1953.1|1945.1|1953.1|1945.1|1951.7|1943.7|0
1770351420000|2026-02-06 04:17:00|1953|1945|1953.7|1945.7|1953.7|1945.7|1952.9|1944.9|3
1770351430000|2026-02-06 04:17:10|1953.8|1945.8|1953.7|1945.7|1953.8|1945.8|1953.7|1945.7|0
1770351440000|2026-02-06 04:17:20|1953.8|1945.8|1953.5|1945.5|1953.8|1949|1950.5|1945.5|0
1770351450000|2026-02-06 04:17:30|1953.6|1945.6|1953.5|1945.5|1953.6|1945.6|1953.5|1945.5|0
1770351460000|2026-02-06 04:17:40|1953.6|1945.6|1956.1|1948.1|1956.1|1948.1|1953.5|1945.5|1
1770351470000|2026-02-06 04:17:50|1956.2|1948.2|1953.2|1951.7|1957.1|1952.5|1953.2|1948.2|11
1770351480000|2026-02-06 04:18:00|1955.2|1947.2|1954.9|1946.9|1955.5|1951.3|1951.6|1946.9|4
1770351490000|2026-02-06 04:18:10|1951.7|1950.2|1951.6|1950.1|1954.9|1950.2|1951.5|1946.8|0
1770351500000|2026-02-06 04:18:20|1951.7|1950.2|1951.9|1950.4|1951.9|1950.4|1951.6|1950.1|0
1770351520000|2026-02-06 04:18:40|1951.5|1950|1953|1945|1954.4|1950|1951|1945|6
1770351530000|2026-02-06 04:18:50|1953.2|1945.2|1952.5|1944.5|1953.2|1948.6|1949.9|1944.5|1
1770351540000|2026-02-06 04:19:00|1952.7|1944.7|1949.4|1947.9|1952.8|1947.9|1949.4|1944.4|0
1770351550000|2026-02-06 04:19:10|1949.3|1947.8|1953.4|1945.4|1953.7|1948.2|1949.3|1945.4|2
1770351560000|2026-02-06 04:19:20|1953.6|1945.6|1953.3|1945.3|1953.6|1945.6|1953.3|1945.3|0
1770351570000|2026-02-06 04:19:30|1949.8|1948.3|1952.2|1944.2|1953.3|1948.3|1949.8|1943.8|1
1770351580000|2026-02-06 04:19:40|1952.1|1944.1|1952.2|1944.2|1952.2|1947.5|1948.9|1943.8|0
1770351590000|2026-02-06 04:19:50|1948.9|1947.4|1951.3|1943.3|1951.6|1947.4|1948.9|1943.3|1
1770351600000|2026-02-06 04:20:00|1951.2|1943.2|1951.3|1943.3|1951.3|1943.3|1951.2|1943.2|0
1770351610000|2026-02-06 04:20:10|1950.7|1942.7|1946.5|1945|1950.7|1945|1946.5|1941.5|0
1770351620000|2026-02-06 04:20:20|1949.8|1941.8|1951.6|1943.6|1951.8|1945.3|1946.5|1941.8|1
1770351630000|2026-02-06 04:20:30|1951.7|1943.7|1952.2|1944.2|1952.2|1944.2|1951.7|1943.7|0
1770351640000|2026-02-06 04:20:40|1951.4|1943.4|1951.5|1943.5|1951.6|1943.6|1951.4|1943.4|2
1770351650000|2026-02-06 04:20:50|1951.6|1943.6|1953.1|1945.1|1953.1|1947.7|1949.2|1943.6|1
1770351660000|2026-02-06 04:21:00|1953|1945|1953.6|1945.6|1953.6|1945.6|1953|1945|0
1770351670000|2026-02-06 04:21:10|1953.7|1945.7|1954|1946|1954.1|1946.1|1953.7|1945.7|0
1770351680000|2026-02-06 04:21:20|1951.1|1949.6|1955.4|1947.4|1955.4|1949.6|1951|1947.4|3
1770351690000|2026-02-06 04:21:30|1955.3|1947.3|1953|1951.5|1955.8|1951.5|1953|1947.2|0
1770351700000|2026-02-06 04:21:40|1956.3|1948.3|1956.7|1948.7|1956.7|1948.7|1956.3|1948.3|0
1770351710000|2026-02-06 04:21:50|1956.6|1948.6|1954.9|1946.9|1956.6|1948.6|1954.9|1946.9|1
1770351720000|2026-02-06 04:22:00|1955|1947|1954.2|1946.2|1955.4|1950.9|1951.2|1945.7|2
1770351730000|2026-02-06 04:22:10|1950.5|1949|1951.6|1943.6|1953|1949|1949|1943.6|4
1770351740000|2026-02-06 04:22:20|1951.5|1943.5|1951.6|1943.6|1951.7|1943.7|1951.5|1943.5|0
1770351750000|2026-02-06 04:22:30|1948.1|1946.6|1950.2|1942.2|1950.3|1946.6|1948|1942.2|1
1770351760000|2026-02-06 04:22:40|1950.4|1942.4|1948.2|1946.7|1952.3|1946.7|1947.9|1942.1|4
1770351770000|2026-02-06 04:22:50|1951.8|1943.8|1951.8|1943.8|1951.9|1946.7|1948|1943.5|0
1770351780000|2026-02-06 04:23:00|1948.7|1947.2|1952.4|1944.4|1952.4|1947.5|1948.7|1943.8|2
1770351790000|2026-02-06 04:23:10|1952.2|1944.2|1952|1944|1952.4|1944.4|1951.8|1943.8|0
1770351800000|2026-02-06 04:23:20|1951.9|1943.9|1952.1|1944.1|1952.1|1944.1|1951.9|1943.9|0
1770351810000|2026-02-06 04:23:30|1952|1944|1950.8|1942.8|1952.1|1946.5|1948|1942.6|5
1770351820000|2026-02-06 04:23:40|1950.7|1942.7|1950.4|1942.4|1950.8|1945.1|1946.6|1942.3|1
1770351830000|2026-02-06 04:23:50|1950.5|1942.5|1949|1941|1950.5|1944.4|1945.8|1940.5|2
1770351840000|2026-02-06 04:24:00|1948|1940|1951.1|1943.1|1951.3|1946.2|1947.7|1940|1
1770351850000|2026-02-06 04:24:10|1951.2|1943.2|1953|1945|1953.2|1945.2|1951.1|1943.1|0
1770351860000|2026-02-06 04:24:20|1952.8|1944.8|1951.9|1943.9|1952.8|1948|1949.3|1943.9|1
1770351870000|2026-02-06 04:24:30|1952|1944|1952.2|1944.2|1952.3|1944.3|1952|1944|0
1770351880000|2026-02-06 04:24:40|1952.3|1944.3|1952.1|1944.1|1952.3|1944.3|1952.1|1944.1|0
1770351890000|2026-02-06 04:24:50|1952.2|1944.2|1952|1944|1952.2|1944.2|1951.8|1943.8|0
1770351900000|2026-02-06 04:25:00|1952.3|1944.3|1951.7|1943.7|1952.3|1944.3|1951.6|1943.6|0
1770351910000|2026-02-06 04:25:10|1952.5|1944.5|1953|1945|1953.1|1945.1|1952.4|1944.4|0
1770351920000|2026-02-06 04:25:20|1953.1|1945.1|1953.1|1945.1|1953.1|1945.1|1953|1945|0
1770351940000|2026-02-06 04:25:40|1953.2|1945.2|1953.7|1945.7|1953.7|1945.7|1953.1|1945.1|3
1770351950000|2026-02-06 04:25:50|1954|1946|1954.4|1946.4|1954.4|1946.4|1954|1946|0
1770351960000|2026-02-06 04:26:00|1954.3|1946.3|1953.8|1945.8|1954.7|1950.5|1952|1945.7|2
1770351970000|2026-02-06 04:26:10|1953.7|1945.7|1953.8|1945.8|1953.8|1945.8|1953.3|1945.3|1
1770351980000|2026-02-06 04:26:20|1953.3|1945.3|1953.1|1945.1|1953.8|1945.8|1953.1|1945.1|1
1770351990000|2026-02-06 04:26:30|1953.2|1945.2|1953.2|1945.2|1953.2|1945.2|1953.1|1945.1|0
1770352000000|2026-02-06 04:26:40|1953.3|1945.3|1953.3|1945.3|1953.5|1945.5|1953.2|1945.2|0
1770352010000|2026-02-06 04:26:50|1953.1|1945.1|1953|1945|1953.2|1945.2|1952.7|1944.7|0
1770352020000|2026-02-06 04:27:00|1953.1|1945.1|1954.8|1946.8|1954.8|1946.8|1953.1|1945.1|0
1770352030000|2026-02-06 04:27:10|1954.9|1946.9|1954.9|1946.9|1954.9|1946.9|1954.9|1946.9|0
1770352040000|2026-02-06 04:27:20|1954.8|1946.8|1955.1|1947.1|1955.1|1950.4|1951.9|1946.8|0
1770352060000|2026-02-06 04:27:40|1956|1948|1956|1948|1956|1948|1956|1948|1
1770352070000|2026-02-06 04:27:50|1956.1|1948.1|1956.1|1948.1|1956.2|1951.6|1953.1|1948.1|0
1770352080000|2026-02-06 04:28:00|1956.2|1948.2|1955.8|1947.8|1956.7|1948.7|1955.3|1947.3|2
1770352090000|2026-02-06 04:28:10|1955.6|1947.6|1955.6|1947.6|1955.6|1947.6|1955.6|1947.6|0
1770352100000|2026-02-06 04:28:20|1955.5|1947.5|1955.4|1947.4|1955.5|1947.5|1955.4|1947.4|0
1770352110000|2026-02-06 04:28:30|1955.6|1947.6|1954.8|1946.8|1955.6|1947.6|1954.6|1946.6|0
1770352120000|2026-02-06 04:28:40|1954.6|1946.6|1954.1|1946.1|1954.6|1946.6|1953.5|1945.5|2
1770352130000|2026-02-06 04:28:50|1954.3|1946.3|1954.2|1946.2|1954.4|1949.7|1951.2|1946.2|0
1770352140000|2026-02-06 04:29:00|1955.2|1947.2|1956.6|1948.6|1956.6|1951.4|1952.9|1947.2|2
1770352150000|2026-02-06 04:29:10|1956.4|1948.4|1956.7|1948.7|1956.7|1952|1953.5|1948.4|0
1770352160000|2026-02-06 04:29:20|1953.5|1952|1956.5|1948.5|1956.7|1952|1953.5|1948.5|0
1770352170000|2026-02-06 04:29:30|1956.6|1948.6|1957.1|1949.1|1957.3|1953|1953.6|1948.6|1
1770352180000|2026-02-06 04:29:40|1957|1949|1954.2|1952.7|1957.6|1952.7|1954.2|1949|0
1770352190000|2026-02-06 04:29:50|1957.3|1949.3|1956.4|1948.4|1957.3|1952.3|1953.8|1948.1|1
1770352200000|2026-02-06 04:30:00|1956.3|1948.3|1957.7|1949.7|1957.7|1949.7|1956.1|1948.1|0
1770352210000|2026-02-06 04:30:10|1957.9|1949.9|1957.9|1949.9|1958.1|1950.1|1957.9|1949.9|0
1770352220000|2026-02-06 04:30:20|1957.8|1949.8|1957.2|1949.2|1957.8|1949.8|1957.2|1949.2|0
1770352230000|2026-02-06 04:30:30|1954.3|1952.8|1957.4|1949.4|1957.5|1953|1954.3|1949.2|2
1770352240000|2026-02-06 04:30:40|1957.2|1949.2|1960.9|1952.9|1960.9|1952.9|1953.8|1949.1|1
1770352250000|2026-02-06 04:30:50|1960.4|1952.4|1959.9|1951.9|1960.4|1952.4|1959.7|1951.7|1
1770352260000|2026-02-06 04:31:00|1959.8|1951.8|1959.9|1951.9|1960.1|1952.1|1959.7|1951.7|0
1770352270000|2026-02-06 04:31:10|1959.8|1951.8|1959.9|1951.9|1959.9|1951.9|1959.8|1951.8|0
1770352280000|2026-02-06 04:31:20|1960|1952|1961.5|1953.5|1961.5|1953.5|1960|1952|2
1770352290000|2026-02-06 04:31:30|1961.1|1953.1|1961.3|1953.3|1961.3|1953.3|1961.1|1953.1|1
1770352300000|2026-02-06 04:31:40|1961.5|1953.5|1961.2|1953.2|1961.5|1953.5|1961.1|1953.1|0
1770352310000|2026-02-06 04:31:50|1961.3|1953.3|1960.9|1952.9|1961.3|1953.3|1960.9|1952.9|0
1770352320000|2026-02-06 04:32:00|1961.1|1953.1|1962.6|1954.6|1962.6|1954.6|1961.1|1953.1|5
1770352330000|2026-02-06 04:32:10|1962.2|1954.2|1961.1|1953.1|1962.2|1954.2|1961.1|1953.1|8
1770352340000|2026-02-06 04:32:20|1961.2|1953.2|1960|1952|1961.2|1953.2|1959.7|1951.7|1
1770352350000|2026-02-06 04:32:30|1960.1|1952.1|1960.1|1952.1|1960.2|1952.2|1960.1|1952.1|0
1770352360000|2026-02-06 04:32:40|1960|1952|1956.6|1955.1|1960|1955.1|1956.5|1952|1
1770352370000|2026-02-06 04:32:50|1956.5|1955|1959.1|1951.1|1959.2|1955|1956.5|1951|1
1770352380000|2026-02-06 04:33:00|1960|1952|1962|1954|1962.3|1955.8|1957.2|1952|7
1770352390000|2026-02-06 04:33:10|1961.9|1953.9|1960.6|1952.6|1962.4|1956.9|1958.4|1952.6|1
1770352400000|2026-02-06 04:33:20|1960.8|1952.8|1959.8|1951.8|1961.2|1953.2|1959.8|1951.8|0
1770352410000|2026-02-06 04:33:30|1959.6|1951.6|1959.7|1951.7|1959.8|1955.1|1956.6|1951.4|2
1770352420000|2026-02-06 04:33:40|1959.6|1951.6|1959.5|1951.5|1959.7|1955|1956.5|1951.3|1
1770352430000|2026-02-06 04:33:50|1956.4|1954.9|1960.1|1952.1|1960.6|1956.3|1956.4|1952.1|3
1770352440000|2026-02-06 04:34:00|1959.9|1951.9|1959.2|1951.2|1959.9|1951.9|1959.2|1951.2|1
1770352450000|2026-02-06 04:34:10|1959.3|1951.3|1959.5|1951.5|1959.5|1951.5|1959.1|1951.1|0
1770352460000|2026-02-06 04:34:20|1959.1|1951.1|1959.3|1951.3|1959.3|1951.3|1959.1|1951.1|0
1770352470000|2026-02-06 04:34:30|1959.5|1951.5|1959.4|1951.4|1959.5|1951.5|1959.4|1951.4|0
1770352480000|2026-02-06 04:34:40|1959|1951|1958.2|1950.2|1959|1954|1955.5|1950.2|2
1770352490000|2026-02-06 04:34:50|1958.7|1950.7|1959.3|1951.3|1959.3|1951.3|1958.5|1950.5|0
1770352500000|2026-02-06 04:35:00|1959.2|1951.2|1959|1951|1959.2|1953.4|1954.9|1949.7|1
1770352510000|2026-02-06 04:35:10|1956.3|1954.8|1959.9|1951.9|1960.1|1955.5|1956.3|1951.7|1
1770352520000|2026-02-06 04:35:20|1960.1|1952.1|1956.9|1955.4|1960.1|1955.4|1956.9|1952.1|0
1770352530000|2026-02-06 04:35:30|1959.9|1951.9|1959.4|1951.4|1960|1952|1958.6|1950.6|2
1770352540000|2026-02-06 04:35:40|1959.2|1951.2|1959.7|1951.7|1959.7|1951.7|1959.2|1951.2|0
1770352550000|2026-02-06 04:35:50|1959.6|1951.6|1959.6|1951.6|1959.7|1951.7|1959.6|1951.6|0
1770352560000|2026-02-06 04:36:00|1959.5|1951.5|1961|1953|1961|1953|1959.5|1951.5|1
1770352570000|2026-02-06 04:36:10|1960.9|1952.9|1960.7|1952.7|1961|1953|1960.7|1952.7|0
1770352580000|2026-02-06 04:36:20|1961|1953|1960.5|1952.5|1961|1953|1960.5|1952.5|2
1770352590000|2026-02-06 04:36:30|1960.4|1952.4|1960.4|1952.4|1960.4|1955.1|1956.6|1952.4|1
1770352600000|2026-02-06 04:36:40|1960.5|1952.5|1960.4|1952.4|1960.5|1952.5|1960.4|1952.4|0
1770352610000|2026-02-06 04:36:50|1957.2|1955.7|1960.7|1952.7|1961.2|1956.4|1957.2|1952.7|2
1770352620000|2026-02-06 04:37:00|1960.6|1952.6|1958.2|1950.2|1960.6|1952.6|1958|1950|0
1770352630000|2026-02-06 04:37:10|1958.5|1950.5|1958.6|1950.6|1958.6|1950.6|1957.2|1949.2|1
1770352640000|2026-02-06 04:37:20|1958.8|1950.8|1960.4|1952.4|1960.6|1954.1|1955.6|1950.6|2
1770352650000|2026-02-06 04:37:30|1960.6|1952.6|1960.5|1952.5|1960.8|1952.8|1960.2|1952.2|0
1770352660000|2026-02-06 04:37:40|1960.4|1952.4|1960.3|1952.3|1960.4|1955.8|1957.3|1952.3|0
1770352680000|2026-02-06 04:38:00|1959.6|1951.6|1959.3|1951.3|1960|1954.8|1956.2|1951.3|0
1770352690000|2026-02-06 04:38:10|1956.1|1954.6|1956|1954.5|1959.3|1954.6|1956|1951|0
1770352700000|2026-02-06 04:38:20|1959|1951|1956|1954.5|1959|1954.5|1956|1951|0
1770352710000|2026-02-06 04:38:30|1959|1951|1960|1952|1960.1|1954.5|1955.7|1951|2
1770352720000|2026-02-06 04:38:40|1960.2|1952.2|1959.9|1951.9|1960.3|1952.3|1959.8|1951.8|0
1770352730000|2026-02-06 04:38:50|1959.8|1951.8|1960.3|1952.3|1960.3|1952.3|1959.8|1951.8|0
1770352740000|2026-02-06 04:39:00|1960.1|1952.1|1959.8|1951.8|1960.4|1955.8|1957.3|1951.8|0
1770352750000|2026-02-06 04:39:10|1960|1952|1959.8|1951.8|1960|1955|1956.5|1951.6|1
1770352760000|2026-02-06 04:39:20|1959.9|1951.9|1960.1|1952.1|1960.5|1952.5|1959.7|1951.7|1
1770352770000|2026-02-06 04:39:30|1960.2|1952.2|1958|1956.5|1960.5|1956.5|1957.4|1952.2|1
1770352780000|2026-02-06 04:39:40|1957.9|1956.4|1961.1|1953.1|1961.1|1957|1957.8|1952.7|2
1770352790000|2026-02-06 04:39:50|1957.9|1956.4|1960.9|1952.9|1960.9|1956.5|1957.9|1951.7|1
1770352800000|2026-02-06 04:40:00|1961.8|1953.8|1961.7|1953.7|1962|1954|1961.7|1953.7|1
1770352810000|2026-02-06 04:40:10|1961.9|1953.9|1962.4|1954.4|1962.4|1954.4|1961.9|1953.9|0
1770352820000|2026-02-06 04:40:20|1962.2|1954.2|1961.6|1953.6|1962.4|1954.4|1961.5|1953.5|0
1770352830000|2026-02-06 04:40:30|1961.7|1953.7|1962.4|1954.4|1962.7|1954.7|1961.6|1953.6|2
1770352840000|2026-02-06 04:40:40|1962.5|1954.5|1960.1|1958.6|1962.6|1958.7|1960|1954.5|0
1770352850000|2026-02-06 04:40:50|1964.9|1956.9|1964.9|1956.9|1964.9|1956.9|1964.9|1956.9|3
1770352860000|2026-02-06 04:41:00|1965|1957|1964.1|1956.1|1965.8|1961.2|1961.7|1956.1|5
1770352880000|2026-02-06 04:41:20|1963|1955|1961.8|1953.8|1963.2|1955.2|1961.8|1953.8|2
1770352890000|2026-02-06 04:41:30|1961.6|1953.6|1961.9|1953.9|1961.9|1953.9|1961|1953|0
1770352900000|2026-02-06 04:41:40|1961.8|1953.8|1958.5|1957|1961.9|1957|1958.5|1953.5|0
1770352910000|2026-02-06 04:41:50|1961.9|1953.9|1960.2|1958.7|1963|1958.7|1960.2|1953.9|1
1770352920000|2026-02-06 04:42:00|1962.8|1954.8|1963|1955|1963.3|1955.3|1961.5|1953.5|4
1770352930000|2026-02-06 04:42:10|1962.7|1954.7|1963|1955|1963.4|1955.4|1962.5|1954.5|0
1770352940000|2026-02-06 04:42:20|1959.7|1958.2|1962.1|1954.1|1962.9|1958.2|1959.7|1954.1|1
1770352950000|2026-02-06 04:42:30|1962.2|1954.2|1962.8|1954.8|1962.9|1954.9|1962.2|1954.2|0
1770352960000|2026-02-06 04:42:40|1962.6|1954.6|1963.4|1955.4|1963.4|1957.5|1959|1954.6|3
1770352970000|2026-02-06 04:42:50|1963.3|1955.3|1963.2|1955.2|1963.7|1955.7|1963.2|1955.2|0
1770352980000|2026-02-06 04:43:00|1963|1955|1964.3|1956.3|1964.3|1956.3|1963|1955|1
1770352990000|2026-02-06 04:43:10|1964.1|1956.1|1963.9|1955.9|1964.1|1956.1|1963.9|1955.9|0
1770353000000|2026-02-06 04:43:20|1964|1956|1963.8|1955.8|1964|1956|1963.8|1955.8|0
1770353010000|2026-02-06 04:43:30|1963.6|1955.6|1963.1|1955.1|1963.6|1955.6|1963.1|1955.1|0
1770353020000|2026-02-06 04:43:40|1963.2|1955.2|1963.2|1955.2|1963.8|1955.8|1963.2|1955.2|0
1770353030000|2026-02-06 04:43:50|1963.8|1955.8|1963.8|1955.8|1963.8|1955.8|1963.8|1955.8|1
1770353040000|2026-02-06 04:44:00|1961.5|1960|1961.3|1959.8|1964.5|1960|1961.3|1956.5|1
1770353050000|2026-02-06 04:44:10|1964|1956|1964|1956|1964|1956|1964|1956|1
1770353060000|2026-02-06 04:44:20|1964.1|1956.1|1964.3|1956.3|1964.3|1956.3|1964.1|1956.1|0
1770353070000|2026-02-06 04:44:30|1964.4|1956.4|1964.2|1956.2|1964.4|1959.7|1961.1|1956.2|0
1770353080000|2026-02-06 04:44:40|1961.2|1959.7|1965.5|1957.5|1965.5|1960.1|1961.2|1956.3|3
1770353090000|2026-02-06 04:44:50|1964.3|1956.3|1963.1|1955.1|1964.3|1958.6|1960.1|1955.1|1
1770353110000|2026-02-06 04:45:10|1962.9|1954.9|1963.1|1955.1|1963.3|1955.3|1962.5|1954.5|0
1770353120000|2026-02-06 04:45:20|1963|1955|1962.2|1954.2|1963|1955|1961.6|1953.6|0
1770353130000|2026-02-06 04:45:30|1962.1|1954.1|1961.5|1953.5|1962.2|1957.1|1958.6|1953.5|0
1770353140000|2026-02-06 04:45:40|1961.4|1953.4|1961.3|1953.3|1961.6|1956.5|1958|1953.3|0
1770353150000|2026-02-06 04:45:50|1958.1|1956.6|1961.6|1953.6|1962.2|1956.6|1958.1|1953.3|0
1770353160000|2026-02-06 04:46:00|1961.5|1953.5|1960.5|1952.5|1961.5|1955|1956.5|1951.4|5
1770353170000|2026-02-06 04:46:10|1960.6|1952.6|1962.2|1954.2|1962.2|1954.2|1960.6|1952.6|0
1770353180000|2026-02-06 04:46:20|1962.3|1954.3|1962.1|1954.1|1962.4|1954.4|1962.1|1954.1|0
1770353190000|2026-02-06 04:46:30|1962|1954|1961.3|1953.3|1962|1956.6|1957.2|1953.3|1
1770353200000|2026-02-06 04:46:40|1960.8|1952.8|1961.1|1953.1|1961.2|1953.2|1960.8|1952.8|0
1770353210000|2026-02-06 04:46:50|1961|1953|1961.5|1953.5|1961.5|1953.5|1960.9|1952.9|0
1770353230000|2026-02-06 04:47:10|1962.3|1954.3|1962.1|1954.1|1962.3|1954.3|1962|1954|0
1770353240000|2026-02-06 04:47:20|1962.2|1954.2|1962|1954|1962.2|1954.2|1961.9|1953.9|0
1770353250000|2026-02-06 04:47:30|1961.9|1953.9|1961.4|1953.4|1961.9|1953.9|1961.4|1953.4|0
1770353260000|2026-02-06 04:47:40|1961.5|1953.5|1961.5|1953.5|1961.5|1953.5|1961.5|1953.5|0
1770353270000|2026-02-06 04:47:50|1961.8|1953.8|1962.5|1954.5|1962.7|1954.7|1961.8|1953.8|0
1770353280000|2026-02-06 04:48:00|1962.7|1954.7|1963.1|1955.1|1963.1|1955.1|1962.7|1954.7|0
1770353290000|2026-02-06 04:48:10|1962.9|1954.9|1962.2|1954.2|1962.9|1954.9|1962.2|1954.2|0
1770353300000|2026-02-06 04:48:20|1962.4|1954.4|1963|1955|1963.1|1955.1|1962.4|1954.4|1
1770353310000|2026-02-06 04:48:30|1962.9|1954.9|1963|1955|1963|1955|1962.9|1954.9|0
1770353320000|2026-02-06 04:48:40|1963.3|1955.3|1960.3|1958.8|1963.3|1958.8|1960.2|1955.3|0
1770353330000|2026-02-06 04:48:50|1963.3|1955.3|1967|1959|1967|1959|1963.3|1955.3|2
1770353340000|2026-02-06 04:49:00|1967.1|1959.1|1966.8|1958.8|1967.2|1959.2|1966.8|1958.8|0
1770353350000|2026-02-06 04:49:10|1963.4|1961.9|1965.4|1957.4|1965.8|1961.9|1963.4|1957.3|1
1770353360000|2026-02-06 04:49:20|1965.7|1957.7|1967.2|1959.2|1967.2|1959.2|1965.7|1957.7|0
1770353370000|2026-02-06 04:49:30|1967.1|1959.1|1967.2|1959.2|1967.2|1959.2|1967|1959|0
1770353380000|2026-02-06 04:49:40|1967|1959|1966.7|1958.7|1967.1|1959.1|1966.6|1958.6|0
1770353390000|2026-02-06 04:49:50|1966.8|1958.8|1967|1959|1967|1959|1966.6|1958.6|0
1770353400000|2026-02-06 04:50:00|1966.9|1958.9|1967|1959|1967|1959|1966.8|1958.8|0
1770353410000|2026-02-06 04:50:10|1966.9|1958.9|1967|1959|1967|1959|1966.8|1958.8|0
1770353420000|2026-02-06 04:50:20|1967.1|1959.1|1967.4|1959.4|1967.4|1959.4|1967.1|1959.1|0
1770353430000|2026-02-06 04:50:30|1967.7|1959.7|1967.8|1959.8|1967.8|1959.8|1967.7|1959.7|0
1770353440000|2026-02-06 04:50:40|1967.9|1959.9|1967.4|1959.4|1967.9|1959.9|1966.9|1958.9|1
1770353450000|2026-02-06 04:50:50|1967|1959|1967.6|1959.6|1967.6|1959.6|1967|1959|0
1770353460000|2026-02-06 04:51:00|1967.8|1959.8|1964|1962.5|1967.8|1962.5|1964|1959.2|1
1770353470000|2026-02-06 04:51:10|1967|1959|1967.6|1959.6|1967.6|1962.6|1964.1|1958.9|0
1770353480000|2026-02-06 04:51:20|1967.7|1959.7|1967.7|1959.7|1967.7|1959.7|1967.7|1959.7|0
1770353490000|2026-02-06 04:51:30|1967.8|1959.8|1967.6|1959.6|1967.8|1959.8|1967.5|1959.5|0
1770353500000|2026-02-06 04:51:40|1966.8|1958.8|1965.9|1957.9|1966.8|1958.8|1965.9|1957.9|3
1770353510000|2026-02-06 04:51:50|1966.1|1958.1|1962.9|1961.4|1966.1|1961.4|1962.9|1957.9|0
1770353520000|2026-02-06 04:52:00|1966|1958|1965.5|1957.5|1966.1|1958.1|1965.5|1957.5|0
1770353530000|2026-02-06 04:52:10|1965.3|1957.3|1965.3|1957.3|1965.3|1957.3|1965.2|1957.2|0
1770353550000|2026-02-06 04:52:30|1962.3|1960.8|1965.5|1957.5|1965.5|1960.8|1962.3|1957.5|1
1770353560000|2026-02-06 04:52:40|1963.4|1961.9|1962.9|1961.4|1966.6|1961.9|1962.6|1958.6|1
1770353570000|2026-02-06 04:52:50|1965.8|1957.8|1965|1957|1965.8|1957.8|1965|1957|3
1770353580000|2026-02-06 04:53:00|1965.2|1957.2|1965.7|1957.7|1965.7|1957.7|1965.2|1957.2|0
1770353590000|2026-02-06 04:53:10|1965.6|1957.6|1964.9|1956.9|1965.7|1957.7|1964.9|1956.9|0
1770353600000|2026-02-06 04:53:20|1964.7|1956.7|1964.3|1956.3|1964.7|1956.7|1964.3|1956.3|0
1770353610000|2026-02-06 04:53:30|1964.4|1956.4|1964.5|1956.5|1964.5|1956.5|1964.4|1956.4|0
1770353620000|2026-02-06 04:53:40|1964.2|1956.2|1963.7|1955.7|1964.2|1956.2|1963.7|1955.7|0
1770353630000|2026-02-06 04:53:50|1963.8|1955.8|1962.7|1954.7|1963.8|1955.8|1962.7|1954.7|0
1770353640000|2026-02-06 04:54:00|1962.6|1954.6|1962.9|1954.9|1962.9|1954.9|1962.6|1954.6|0
1770353650000|2026-02-06 04:54:10|1962.8|1954.8|1962.8|1954.8|1963|1958.5|1960|1954.7|0
1770353660000|2026-02-06 04:54:20|1962.7|1954.7|1962.7|1954.7|1962.7|1954.7|1962.7|1954.7|0
1770353670000|2026-02-06 04:54:30|1962.6|1954.6|1957.8|1956.3|1962.6|1956.3|1957.8|1954.1|3
1770353680000|2026-02-06 04:54:40|1957.9|1956.4|1958.2|1950.2|1960.6|1956.4|1957.9|1950|3
1770353690000|2026-02-06 04:54:50|1958|1950|1957.7|1949.7|1958.1|1950.1|1957.4|1949.4|1
1770353700000|2026-02-06 04:55:00|1957.6|1949.6|1953|1951.5|1957.7|1952.2|1953|1948.5|1
1770353710000|2026-02-06 04:55:10|1953.1|1951.6|1956.9|1948.9|1956.9|1951.7|1953|1948.2|1
1770353720000|2026-02-06 04:55:20|1957|1949|1957.1|1949.1|1957.1|1949.1|1956.9|1948.9|0
1770353730000|2026-02-06 04:55:30|1956.9|1948.9|1956.5|1948.5|1956.9|1952|1953.5|1948.4|1
1770353740000|2026-02-06 04:55:40|1955.8|1947.8|1959.3|1951.3|1960|1952.1|1953.6|1947.8|4
1770353750000|2026-02-06 04:55:50|1960.3|1952.3|1959.4|1951.4|1960.5|1954.4|1955.9|1951.4|2
1770353760000|2026-02-06 04:56:00|1959.5|1951.5|1959.9|1951.9|1960|1952|1959.5|1951.5|0
1770353770000|2026-02-06 04:56:10|1960|1952|1960.2|1952.2|1960.2|1952.2|1959.7|1951.7|0
1770353780000|2026-02-06 04:56:20|1960.1|1952.1|1960|1952|1960.3|1952.3|1960|1952|1
1770353790000|2026-02-06 04:56:30|1959.9|1951.9|1959.7|1951.7|1959.9|1951.9|1959.4|1951.4|0
1770353800000|2026-02-06 04:56:40|1959.8|1951.8|1958.8|1950.8|1959.8|1951.8|1958.5|1950.5|1
1770353810000|2026-02-06 04:56:50|1959|1951|1959.1|1951.1|1959.3|1951.3|1958.9|1950.9|0
1770353820000|2026-02-06 04:57:00|1958.9|1950.9|1958.2|1950.2|1958.9|1950.9|1958.2|1950.2|0
1770353830000|2026-02-06 04:57:10|1958.1|1950.1|1958|1950|1958.1|1950.1|1957.9|1949.9|0
1770353840000|2026-02-06 04:57:20|1957.4|1949.4|1957.7|1949.7|1957.7|1949.7|1957|1949|3
1770353850000|2026-02-06 04:57:30|1957.8|1949.8|1957.8|1949.8|1957.8|1949.8|1957.8|1949.8|0
1770353860000|2026-02-06 04:57:40|1956.8|1948.8|1956.9|1948.9|1957.2|1949.2|1956.8|1948.8|3
1770353870000|2026-02-06 04:57:50|1957.2|1949.2|1957|1949|1957.2|1949.2|1956.9|1948.9|0
1770353880000|2026-02-06 04:58:00|1956.9|1948.9|1955.8|1947.8|1956.9|1950.9|1952.4|1947.8|11
1770353890000|2026-02-06 04:58:10|1956.2|1948.2|1955.7|1947.7|1956.2|1948.2|1954.6|1946.6|0
1770353900000|2026-02-06 04:58:20|1955.6|1947.6|1956.3|1948.3|1956.4|1948.4|1955.5|1947.5|0
1770353910000|2026-02-06 04:58:30|1956.4|1948.4|1956.4|1948.4|1956.4|1948.4|1956.4|1948.4|0
1770353920000|2026-02-06 04:58:40|1956.8|1948.8|1956.9|1948.9|1957|1949|1956.8|1948.8|0
1770353930000|2026-02-06 04:58:50|1957|1949|1956.9|1948.9|1957|1949|1956.9|1948.9|0
1770353950000|2026-02-06 04:59:10|1957|1949|1956.9|1948.9|1957|1949|1956.9|1948.9|0
1770353970000|2026-02-06 04:59:30|1957|1949|1953.2|1951.7|1957|1951.8|1953.2|1948.8|1
1770353980000|2026-02-06 04:59:40|1953.3|1951.8|1953.3|1951.8|1953.3|1951.8|1953.3|1951.8|0
1770353990000|2026-02-06 04:59:50|1953.2|1951.7|1954|1952.5|1957.1|1952.7|1953.2|1949|10
1770354000000|2026-02-06 05:00:00|1957.1|1949.1|1958|1950|1959.2|1952.6|1954|1948.9|34
1770354010000|2026-02-06 05:00:10|1957|1949|1953.2|1951.7|1957.1|1952|1953.2|1948.9|1
1770354020000|2026-02-06 05:00:20|1952|1944|1954|1946|1954|1946|1952|1944|10
1770354030000|2026-02-06 05:00:30|1953.8|1945.8|1953.2|1945.2|1954.1|1946.1|1953.2|1945.2|1
1770354040000|2026-02-06 05:00:40|1953.3|1945.3|1951.8|1943.8|1953.3|1948.5|1950|1943.8|1
1770354050000|2026-02-06 05:00:50|1951.9|1943.9|1953|1945|1953|1947.4|1948.9|1943.9|1
1770354060000|2026-02-06 05:01:00|1952.9|1944.9|1951.8|1943.8|1952.9|1944.9|1951.7|1943.7|0
1770354070000|2026-02-06 05:01:10|1951.9|1943.9|1953.4|1945.4|1954|1949.3|1950.5|1942.5|11
1770354080000|2026-02-06 05:01:20|1953.5|1945.5|1953.4|1945.4|1953.9|1945.9|1953.4|1945.4|0
1770354090000|2026-02-06 05:01:30|1952.9|1944.9|1953.1|1945.1|1953.1|1945.1|1952.8|1944.8|1
1770354100000|2026-02-06 05:01:40|1953.5|1945.5|1954.1|1946.1|1954.3|1949|1950.4|1945.5|3
1770354110000|2026-02-06 05:01:50|1954.3|1946.3|1954.5|1946.5|1954.7|1946.7|1954.3|1946.3|0
1770354120000|2026-02-06 05:02:00|1954.8|1946.8|1957.5|1949.5|1957.5|1949.5|1954.8|1946.8|17
1770354130000|2026-02-06 05:02:10|1954.5|1953|1958.8|1950.8|1958.8|1953|1954.5|1950.6|1
1770354140000|2026-02-06 05:02:20|1958.9|1950.9|1959.7|1951.7|1960|1952|1958.9|1950.9|0
1770354150000|2026-02-06 05:02:30|1959.9|1951.9|1959.8|1951.8|1959.9|1951.9|1959.7|1951.7|0
1770354160000|2026-02-06 05:02:40|1960.4|1952.4|1960.5|1952.5|1960.5|1952.5|1960.4|1952.4|0
1770354170000|2026-02-06 05:02:50|1960.6|1952.6|1960.9|1952.9|1960.9|1952.9|1960.6|1952.6|0
1770354180000|2026-02-06 05:03:00|1961.1|1953.1|1961.2|1953.2|1961.2|1953.2|1961.1|1953.1|0
1770354190000|2026-02-06 05:03:10|1958.1|1956.6|1961.2|1953.2|1961.2|1956.6|1958.1|1953.2|0
1770354200000|2026-02-06 05:03:20|1962.3|1954.3|1962.4|1954.4|1962.6|1954.6|1962.3|1954.3|5
1770354210000|2026-02-06 05:03:30|1962.3|1954.3|1961.6|1953.6|1962.3|1954.3|1961.6|1953.6|0
1770354220000|2026-02-06 05:03:40|1961.5|1953.5|1961.4|1953.4|1961.7|1953.7|1961.4|1953.4|1
1770354230000|2026-02-06 05:03:50|1961.6|1953.6|1960.3|1952.3|1961.7|1953.7|1960.3|1952.3|1
1770354240000|2026-02-06 05:04:00|1960.5|1952.5|1959.2|1951.2|1960.6|1952.6|1959.2|1951.2|1
1770354260000|2026-02-06 05:04:20|1959.1|1951.1|1959.1|1951.1|1959.6|1951.6|1959.1|1951.1|0
1770354270000|2026-02-06 05:04:30|1959|1951|1959.2|1951.2|1959.2|1951.2|1959|1951|0
1770354280000|2026-02-06 05:04:40|1959.3|1951.3|1959.9|1951.9|1960.3|1952.3|1959.3|1951.3|1
1770354290000|2026-02-06 05:04:50|1959.7|1951.7|1959.8|1951.8|1959.8|1951.8|1959.6|1951.6|0
1770354300000|2026-02-06 05:05:00|1959.7|1951.7|1960.3|1952.3|1960.3|1952.3|1959.3|1951.3|0
1770354310000|2026-02-06 05:05:10|1960.4|1952.4|1961.1|1953.1|1961.1|1953.1|1960.1|1952.1|3
1770354320000|2026-02-06 05:05:20|1960.9|1952.9|1961.2|1953.2|1961.2|1953.2|1960.9|1952.9|0
1770354330000|2026-02-06 05:05:30|1961.3|1953.3|1961.7|1953.7|1962.3|1954.3|1961.3|1953.3|0
1770354340000|2026-02-06 05:05:40|1961.8|1953.8|1962.1|1954.1|1962.1|1954.1|1961.7|1953.7|0
1770354350000|2026-02-06 05:05:50|1962.3|1954.3|1962.5|1954.5|1962.5|1954.5|1962.3|1954.3|0
1770354360000|2026-02-06 05:06:00|1962.3|1954.3|1962.2|1954.2|1962.4|1954.4|1962.2|1954.2|1
1770354370000|2026-02-06 05:06:10|1962.3|1954.3|1962.2|1954.2|1962.3|1954.3|1962.1|1954.1|0
1770354380000|2026-02-06 05:06:20|1962.3|1954.3|1960.3|1952.3|1962.3|1956.8|1958.3|1952.3|2
1770354390000|2026-02-06 05:06:30|1960.5|1952.5|1960.4|1952.4|1960.5|1952.5|1960.3|1952.3|0
1770354400000|2026-02-06 05:06:40|1959.6|1951.6|1955.4|1953.9|1959.6|1954|1955.4|1951.2|1
1770354420000|2026-02-06 05:07:00|1958.1|1950.1|1958.3|1950.3|1958.4|1950.4|1958.1|1950.1|1
1770354430000|2026-02-06 05:07:10|1958.4|1950.4|1958.4|1950.4|1958.4|1950.4|1958.3|1950.3|0
1770354440000|2026-02-06 05:07:20|1955.3|1953.8|1959|1951|1959.2|1953.8|1955.3|1950.4|2
1770354450000|2026-02-06 05:07:30|1958.8|1950.8|1959.2|1951.2|1959.2|1951.2|1958.8|1950.8|0
1770354460000|2026-02-06 05:07:40|1959.1|1951.1|1959.1|1951.1|1959.8|1951.8|1958.9|1950.9|1
1770354470000|2026-02-06 05:07:50|1958.9|1950.9|1959.5|1951.5|1959.6|1951.6|1958.6|1950.6|2
1770354480000|2026-02-06 05:08:00|1959.6|1951.6|1960.8|1952.8|1960.8|1956.3|1957.6|1951.6|5
1770354490000|2026-02-06 05:08:10|1957.6|1956.1|1957.6|1949.6|1960.8|1956.1|1957.4|1949.4|2
1770354500000|2026-02-06 05:08:20|1957.5|1949.5|1957.5|1949.5|1957.5|1949.5|1956.9|1948.9|3
1770354510000|2026-02-06 05:08:30|1957.4|1949.4|1959.5|1951.5|1959.5|1951.5|1957.4|1949.4|2
1770354530000|2026-02-06 05:08:50|1959.6|1951.6|1955.9|1954.4|1959.7|1954.4|1955.9|1951.6|0
1770354540000|2026-02-06 05:09:00|1955.7|1954.2|1958|1950|1958.5|1954.2|1955.7|1949.9|1
1770354550000|2026-02-06 05:09:10|1957.9|1949.9|1958.2|1950.2|1959.6|1951.6|1957.7|1949.7|0
1770354560000|2026-02-06 05:09:20|1958|1950|1958.1|1950.1|1958.5|1950.5|1958|1950|0
1770354570000|2026-02-06 05:09:30|1958.2|1950.2|1958.5|1950.5|1959.2|1951.2|1958.2|1950.2|0
1770354580000|2026-02-06 05:09:40|1958.6|1950.6|1958.8|1950.8|1958.8|1950.8|1958.6|1950.6|0
1770354600000|2026-02-06 05:10:00|1959|1951|1959.2|1951.2|1959.3|1951.3|1959|1951|0
1770354610000|2026-02-06 05:10:10|1959.1|1951.1|1959.1|1951.1|1959.1|1951.1|1959.1|1951.1|0
1770354620000|2026-02-06 05:10:20|1959.2|1951.2|1959|1951|1959.2|1951.2|1959|1951|0
1770354630000|2026-02-06 05:10:30|1959.7|1951.7|1959.6|1951.6|1959.7|1951.7|1959.6|1951.6|2
1770354640000|2026-02-06 05:10:40|1959.8|1951.8|1959.8|1951.8|1959.8|1951.8|1959.7|1951.7|0
1770354650000|2026-02-06 05:10:50|1959.7|1951.7|1958.9|1950.9|1959.7|1951.7|1958.9|1950.9|0
1770354660000|2026-02-06 05:11:00|1958.7|1950.7|1959|1951|1959|1951|1958.5|1950.5|1
1770354670000|2026-02-06 05:11:10|1958.9|1950.9|1958.8|1950.8|1958.9|1950.9|1958.8|1950.8|0
1770354680000|2026-02-06 05:11:20|1958.7|1950.7|1959.2|1951.2|1959.2|1951.2|1958.7|1950.7|0
1770354690000|2026-02-06 05:11:30|1960.6|1952.6|1959.5|1951.5|1960.6|1952.6|1959.3|1951.3|0
1770354700000|2026-02-06 05:11:40|1959.4|1951.4|1959.3|1951.3|1959.4|1951.4|1959.3|1951.3|0
1770354710000|2026-02-06 05:11:50|1959.2|1951.2|1959.2|1951.2|1959.2|1951.2|1959.2|1951.2|0
1770354720000|2026-02-06 05:12:00|1959.3|1951.3|1960.6|1952.6|1961.4|1953.4|1959.3|1951.3|0
1770354730000|2026-02-06 05:12:10|1960.7|1952.7|1960.8|1952.8|1960.8|1952.8|1960.7|1952.7|0
1770354740000|2026-02-06 05:12:20|1961|1953|1959.1|1951.1|1961|1953|1959|1951|6
1770354750000|2026-02-06 05:12:30|1959|1951|1959|1951|1959.1|1951.1|1959|1951|0
1770354760000|2026-02-06 05:12:40|1955.5|1954|1955.5|1954|1955.5|1954|1955.5|1954|0
1770354780000|2026-02-06 05:13:00|1955.6|1954.1|1955.6|1954.1|1955.6|1954.1|1955.6|1954.1|0
1770354790000|2026-02-06 05:13:10|1955.5|1954|1955.4|1953.9|1955.5|1954|1955.4|1953.9|0
1770354800000|2026-02-06 05:13:20|1955.3|1953.8|1955.3|1953.8|1955.3|1953.8|1955.2|1953.7|1
1770354810000|2026-02-06 05:13:30|1959.5|1951.5|1959.8|1951.8|1960.1|1952.1|1959.5|1951.5|2
1770354820000|2026-02-06 05:13:40|1959.9|1951.9|1959.9|1951.9|1959.9|1954.6|1955.9|1951.9|2
1770354830000|2026-02-06 05:13:50|1959.8|1951.8|1959.8|1951.8|1959.9|1951.9|1959.6|1951.6|0
1770354840000|2026-02-06 05:14:00|1959.7|1951.7|1957.7|1949.7|1959.7|1954.5|1956|1949.7|1
1770354850000|2026-02-06 05:14:10|1957.5|1949.5|1957.6|1949.6|1957.9|1949.9|1957.5|1949.5|0
1770354860000|2026-02-06 05:14:20|1957.8|1949.8|1957.6|1949.6|1957.8|1949.8|1957.3|1949.3|0
1770354870000|2026-02-06 05:14:30|1957.7|1949.7|1957.4|1949.4|1958.4|1950.4|1957.4|1949.4|0
1770354880000|2026-02-06 05:14:40|1957.5|1949.5|1957.5|1949.5|1957.8|1949.8|1957.5|1949.5|0
1770354890000|2026-02-06 05:14:50|1957.6|1949.6|1957.7|1949.7|1958.2|1950.2|1957.5|1949.5|7
1770354900000|2026-02-06 05:15:00|1957.8|1949.8|1957.9|1949.9|1957.9|1949.9|1957.8|1949.8|0
1770354910000|2026-02-06 05:15:10|1958|1950|1958.9|1950.9|1959|1954.9|1956.4|1950|2
1770354920000|2026-02-06 05:15:20|1959|1951|1958.7|1950.7|1959|1951|1958.5|1950.5|0
1770354930000|2026-02-06 05:15:30|1958.6|1950.6|1957.8|1949.8|1958.7|1950.7|1957.8|1949.8|0
1770354940000|2026-02-06 05:15:40|1958|1950|1957.7|1949.7|1958.3|1950.3|1957.7|1949.7|0
1770354950000|2026-02-06 05:15:50|1954.5|1953|1957.5|1949.5|1957.5|1953|1954.5|1949.4|0
1770354960000|2026-02-06 05:16:00|1957.4|1949.4|1955.5|1947.5|1957.4|1949.4|1955|1947|4
1770354970000|2026-02-06 05:16:10|1955.6|1947.6|1954.4|1946.4|1955.6|1949.9|1951.4|1946.4|0
1770354980000|2026-02-06 05:16:20|1956.1|1948.1|1956.4|1948.4|1956.5|1948.5|1956.1|1948.1|1
1770354990000|2026-02-06 05:16:30|1956.3|1948.3|1956.1|1948.1|1956.4|1948.4|1956.1|1948.1|3
1770355000000|2026-02-06 05:16:40|1956.4|1948.4|1955.5|1947.5|1956.4|1948.4|1955.4|1947.4|0
1770355010000|2026-02-06 05:16:50|1955.4|1947.4|1954.8|1946.8|1955.4|1947.4|1954.7|1946.7|0
1770355020000|2026-02-06 05:17:00|1955|1947|1956.5|1948.5|1956.5|1948.5|1955|1947|0
1770355030000|2026-02-06 05:17:10|1956.6|1948.6|1956.4|1948.4|1956.6|1948.6|1956.4|1948.4|0
1770355040000|2026-02-06 05:17:20|1956.5|1948.5|1957|1949|1957|1949|1956.5|1948.5|0
1770355050000|2026-02-06 05:17:30|1956.5|1948.5|1956.9|1948.9|1956.9|1948.9|1956.5|1948.5|0
1770355060000|2026-02-06 05:17:40|1957.2|1949.2|1956.9|1948.9|1958|1950|1956.7|1948.7|0
1770355070000|2026-02-06 05:17:50|1957.1|1949.1|1958.6|1950.6|1958.8|1952.5|1954|1948.8|1
1770355080000|2026-02-06 05:18:00|1958.7|1950.7|1959.8|1951.8|1959.8|1954.6|1956.1|1950.7|1
1770355090000|2026-02-06 05:18:10|1959.9|1951.9|1960.1|1952.1|1960.1|1955.5|1957|1951.7|0
1770355100000|2026-02-06 05:18:20|1960|1952|1959.8|1951.8|1960.1|1955.5|1957|1951.7|0
1770355110000|2026-02-06 05:18:30|1959.7|1951.7|1959.9|1951.9|1960|1952|1959.7|1951.7|0
1770355130000|2026-02-06 05:18:50|1960|1952|1960|1952|1960|1952|1960|1952|1
1770355140000|2026-02-06 05:19:00|1959.9|1951.9|1960|1952|1960.2|1952.2|1959.9|1951.9|0
1770355150000|2026-02-06 05:19:10|1960.6|1952.6|1961|1953|1961|1953|1960.6|1952.6|1
1770355160000|2026-02-06 05:19:20|1960.8|1952.8|1960.5|1952.5|1960.8|1952.8|1960.5|1952.5|0
1770355170000|2026-02-06 05:19:30|1960.7|1952.7|1958.7|1950.7|1960.7|1952.7|1958.7|1950.7|1
1770355180000|2026-02-06 05:19:40|1958.8|1950.8|1959|1951|1959|1951|1958.8|1950.8|0
1770355190000|2026-02-06 05:19:50|1959.1|1951.1|1960.4|1952.4|1960.4|1952.4|1959.1|1951.1|0
1770355200000|2026-02-06 05:20:00|1960.2|1952.2|1959.2|1951.2|1960.2|1952.2|1959.1|1951.1|0
1770355210000|2026-02-06 05:20:10|1959.1|1951.1|1959.1|1951.1|1959.2|1951.2|1959|1951|0
1770355220000|2026-02-06 05:20:20|1959.2|1951.2|1959.2|1951.2|1959.3|1955.2|1956.7|1951.1|1
1770355230000|2026-02-06 05:20:30|1955.7|1954.2|1955.9|1954.4|1959.5|1954.4|1955.7|1951.2|0
1770355240000|2026-02-06 05:20:40|1959.2|1951.2|1959.9|1951.9|1959.9|1951.9|1959.2|1951.2|0
1770355250000|2026-02-06 05:20:50|1960|1952|1960|1952|1960|1952|1960|1952|0
1770355260000|2026-02-06 05:21:00|1960.1|1952.1|1959.3|1951.3|1960.1|1954.8|1956.3|1950.8|2
1770355270000|2026-02-06 05:21:10|1959.4|1951.4|1959.5|1951.5|1959.6|1951.6|1959.4|1951.4|0
1770355280000|2026-02-06 05:21:20|1959.3|1951.3|1959.2|1951.2|1959.3|1951.3|1959.1|1951.1|0
1770355290000|2026-02-06 05:21:30|1959.7|1951.7|1959.9|1951.9|1960|1952|1959.5|1951.5|0
1770355300000|2026-02-06 05:21:40|1960|1952|1961.1|1953.1|1961.2|1953.2|1960|1952|0
1770355310000|2026-02-06 05:21:50|1961.2|1953.2|1961.3|1953.3|1961.3|1953.3|1961.1|1953.1|0
1770355320000|2026-02-06 05:22:00|1961.2|1953.2|1960.9|1952.9|1961.2|1953.2|1960.9|1952.9|0
1770355330000|2026-02-06 05:22:10|1960.7|1952.7|1960.7|1952.7|1960.7|1952.7|1960.7|1952.7|0
1770355350000|2026-02-06 05:22:30|1960.6|1952.6|1960.5|1952.5|1960.6|1952.6|1960.2|1952.2|0
1770355360000|2026-02-06 05:22:40|1960.4|1952.4|1961|1953|1961|1953|1959.3|1951.3|1
1770355370000|2026-02-06 05:22:50|1960.7|1952.7|1961.4|1953.4|1961.4|1953.4|1960.7|1952.7|0
1770355380000|2026-02-06 05:23:00|1961.5|1953.5|1961.4|1953.4|1961.6|1953.6|1961.3|1953.3|0
1770355390000|2026-02-06 05:23:10|1961.7|1953.7|1962.4|1954.4|1962.5|1957.3|1958.6|1953.7|1
1770355400000|2026-02-06 05:23:20|1958.8|1957.3|1961.4|1953.4|1961.4|1957.3|1958.7|1953.4|0
1770355410000|2026-02-06 05:23:30|1961.5|1953.5|1961.4|1953.4|1961.7|1953.7|1961.3|1953.3|0
1770355420000|2026-02-06 05:23:40|1961.6|1953.6|1961.6|1953.6|1961.6|1953.6|1961.3|1953.3|0
1770355430000|2026-02-06 05:23:50|1961.3|1953.3|1962.2|1954.2|1962.3|1954.3|1961.3|1953.3|1
1770355440000|2026-02-06 05:24:00|1962|1954|1962.9|1954.9|1962.9|1958|1959.3|1954|0
1770355450000|2026-02-06 05:24:10|1962.8|1954.8|1962.7|1954.7|1962.8|1954.8|1962.5|1954.5|0
1770355460000|2026-02-06 05:24:20|1962.6|1954.6|1963.4|1955.4|1963.4|1958.1|1959.4|1954.5|1
1770355470000|2026-02-06 05:24:30|1960.8|1959.3|1961.1|1959.6|1961.1|1959.6|1960.8|1959.3|1
1770355480000|2026-02-06 05:24:40|1961.4|1959.9|1961.4|1959.9|1961.5|1960|1961.3|1959.8|1
1770355490000|2026-02-06 05:24:50|1961.5|1960|1962.2|1960.7|1962.2|1960.7|1961.5|1960|3
1770355500000|2026-02-06 05:25:00|1967|1959|1967.6|1959.6|1967.9|1962.2|1963.7|1958.8|1
1770355510000|2026-02-06 05:25:10|1964.6|1963.1|1970.9|1962.9|1971.1|1966.6|1964.6|1960.1|2
1770355520000|2026-02-06 05:25:20|1971|1963|1968|1966.5|1971.2|1967|1967.9|1963|4
1770355530000|2026-02-06 05:25:30|1970.5|1962.5|1969.5|1961.5|1970.5|1962.5|1969.5|1961.5|4
1770355540000|2026-02-06 05:25:40|1969.8|1961.8|1969.8|1961.8|1969.9|1965.8|1967.3|1961.4|2
1770355550000|2026-02-06 05:25:50|1969.7|1961.7|1968.7|1960.7|1969.8|1961.8|1968.6|1960.6|1
1770355560000|2026-02-06 05:26:00|1968.6|1960.6|1968.9|1960.9|1969|1964.1|1965.6|1960.5|0
1770355570000|2026-02-06 05:26:10|1965.6|1964.1|1965.5|1964|1965.7|1964.2|1965.5|1964|0
1770355580000|2026-02-06 05:26:20|1965.6|1964.1|1966.4|1964.9|1969.5|1965|1965.5|1960.5|2
1770355590000|2026-02-06 05:26:30|1966.6|1965.1|1970.1|1962.1|1970.2|1965.1|1966.6|1961.9|1
1770355600000|2026-02-06 05:26:40|1970.2|1962.2|1966.9|1965.4|1970.7|1965.4|1966.9|1962.2|0
1770355610000|2026-02-06 05:26:50|1969.1|1961.1|1969.4|1961.4|1969.4|1961.4|1968.7|1960.7|1
1770355620000|2026-02-06 05:27:00|1969.2|1961.2|1968.8|1960.8|1969.5|1961.5|1968.8|1960.8|0
1770355630000|2026-02-06 05:27:10|1968.6|1960.6|1968.5|1960.5|1968.7|1960.7|1968.4|1960.4|0
1770355640000|2026-02-06 05:27:20|1968.4|1960.4|1968.7|1960.7|1969.1|1963.1|1963.9|1959.5|2
1770355650000|2026-02-06 05:27:30|1968.8|1960.8|1969.1|1961.1|1969.1|1963.5|1965|1960.2|1
1770355660000|2026-02-06 05:27:40|1969|1961|1968.9|1960.9|1969.1|1961.1|1968.8|1960.8|1
1770355670000|2026-02-06 05:27:50|1969|1961|1968.9|1960.9|1969.1|1961.1|1968.7|1960.7|0
1770355680000|2026-02-06 05:28:00|1968.7|1960.7|1969.2|1961.2|1969.2|1965|1966.5|1960.4|1
1770355690000|2026-02-06 05:28:10|1969.4|1961.4|1970.4|1962.4|1970.8|1965.3|1966.8|1960.9|2
1770355700000|2026-02-06 05:28:20|1970.5|1962.5|1970.5|1962.5|1970.5|1962.5|1970.1|1962.1|1
1770355710000|2026-02-06 05:28:30|1970.6|1962.6|1970.6|1962.6|1970.6|1962.6|1970.5|1962.5|0
1770355720000|2026-02-06 05:28:40|1970.5|1962.5|1969.3|1961.3|1970.6|1962.6|1969.3|1961.3|4
1770355730000|2026-02-06 05:28:50|1969.4|1961.4|1969.4|1961.4|1969.6|1961.6|1969.3|1961.3|0
1770355740000|2026-02-06 05:29:00|1969.7|1961.7|1969.5|1961.5|1970.7|1962.7|1969.5|1961.5|0
1770355750000|2026-02-06 05:29:10|1969.8|1961.8|1971.7|1963.7|1972.7|1966.8|1968.1|1961.8|9
1770355760000|2026-02-06 05:29:20|1971.9|1963.9|1971.8|1963.8|1972.2|1964.2|1971.8|1963.8|0
1770355770000|2026-02-06 05:29:30|1972|1964|1972.4|1964.4|1972.4|1964.4|1972|1964|1
1770355780000|2026-02-06 05:29:40|1972.1|1964.1|1972.1|1964.1|1972.1|1964.1|1972.1|1964.1|1
1770355790000|2026-02-06 05:29:50|1971.6|1963.6|1968.6|1967.1|1971.7|1967.2|1967.7|1963.4|2
1770355800000|2026-02-06 05:30:00|1971.7|1963.7|1969.4|1961.4|1971.7|1963.7|1961.4|1954|19
1770355810000|2026-02-06 05:30:10|1969.1|1961.1|1968.3|1960.3|1969.1|1961.1|1967|1959|3
1770355820000|2026-02-06 05:30:20|1969.4|1961.4|1971.9|1963.9|1972.1|1964.1|1969.3|1961.3|7
1770355830000|2026-02-06 05:30:30|1972.1|1964.1|1974.6|1966.6|1976.8|1972.1|1971.4|1963.9|20
1770355840000|2026-02-06 05:30:40|1974.8|1966.8|1974.3|1966.3|1975|1967|1973.9|1965.9|2
1770355850000|2026-02-06 05:30:50|1974.2|1966.2|1972.2|1964.2|1974.3|1968|1969.5|1964.1|5
1770355860000|2026-02-06 05:31:00|1972.3|1964.3|1970.7|1962.7|1973|1965|1970.7|1962.7|4
1770355870000|2026-02-06 05:31:10|1970.5|1962.5|1968.2|1960.2|1970.5|1962.5|1968.1|1960.1|0
1770355880000|2026-02-06 05:31:20|1968.3|1960.3|1966.6|1958.6|1968.3|1962.7|1964.2|1958.6|0
1770355890000|2026-02-06 05:31:30|1966.2|1958.2|1962.7|1954.7|1966.2|1958.2|1962.7|1954.7|2
1770355900000|2026-02-06 05:31:40|1962.8|1954.8|1960.9|1952.9|1963|1955|1960.6|1952.6|0
1770355910000|2026-02-06 05:31:50|1960.8|1952.8|1960.4|1952.4|1961.6|1956.4|1957.8|1952|6
1770355920000|2026-02-06 05:32:00|1957.4|1955.9|1959.2|1951.2|1962.6|1955.9|1957.4|1950.3|5
1770355930000|2026-02-06 05:32:10|1959.3|1951.3|1960.5|1952.5|1961.1|1953.1|1959.3|1951.3|0
1770355940000|2026-02-06 05:32:20|1961.1|1953.1|1961.8|1953.8|1962.5|1954.5|1961.1|1953.1|0
1770355950000|2026-02-06 05:32:30|1961.9|1953.9|1960.8|1952.8|1961.9|1953.9|1960.7|1952.7|2
1770355960000|2026-02-06 05:32:40|1960.9|1952.9|1964.4|1956.4|1964.6|1956.6|1960.9|1952.9|5
1770355970000|2026-02-06 05:32:50|1964.5|1956.5|1966.8|1958.8|1967|1959|1964.5|1956.5|0
1770355980000|2026-02-06 05:33:00|1967.5|1959.5|1967.6|1959.6|1968|1960|1966.3|1958.3|2
1770355990000|2026-02-06 05:33:10|1967.5|1959.5|1969.9|1961.9|1969.9|1964.9|1966.4|1959.5|4
1770356000000|2026-02-06 05:33:20|1969.8|1961.8|1969.8|1961.8|1972|1964|1969.2|1961.2|14
1770356010000|2026-02-06 05:33:30|1970.2|1962.2|1972.6|1964.6|1972.9|1968.1|1969.6|1962.2|4
1770356020000|2026-02-06 05:33:40|1972.8|1964.8|1973.9|1965.9|1975.2|1968.3|1969.8|1964.5|5
1770356030000|2026-02-06 05:33:50|1973.6|1965.6|1973.6|1965.6|1973.8|1965.8|1973.6|1965.6|0
1770356040000|2026-02-06 05:34:00|1973.7|1965.7|1973.9|1965.9|1974.4|1966.4|1973.6|1965.6|0
1770356050000|2026-02-06 05:34:10|1973.7|1965.7|1973.2|1965.2|1973.9|1965.9|1972.7|1964.7|2
1770356060000|2026-02-06 05:34:20|1973.1|1965.1|1972.9|1964.9|1973.2|1965.2|1972.7|1964.7|0
1770356070000|2026-02-06 05:34:30|1973|1965|1973.6|1965.6|1973.6|1965.6|1972.5|1964.5|2
1770356080000|2026-02-06 05:34:40|1973.7|1965.7|1972.5|1964.5|1973.7|1965.7|1972.5|1964.5|4
1770356090000|2026-02-06 05:34:50|1972.3|1964.3|1972.7|1964.7|1972.9|1964.9|1972.3|1964.3|0
1770356100000|2026-02-06 05:35:00|1972.6|1964.6|1972.8|1964.8|1972.9|1964.9|1972.3|1964.3|0
1770356110000|2026-02-06 05:35:10|1972.5|1964.5|1972.7|1964.7|1972.8|1964.8|1972.5|1964.5|1
1770356120000|2026-02-06 05:35:20|1972.5|1964.5|1970.5|1962.5|1972.5|1966|1967.5|1962.5|1
1770356130000|2026-02-06 05:35:30|1970.4|1962.4|1972.1|1964.1|1972.1|1964.1|1970.2|1962.2|1
1770356140000|2026-02-06 05:35:40|1973.3|1965.3|1971.5|1963.5|1973.3|1965.3|1971.5|1963.5|0
1770356150000|2026-02-06 05:35:50|1971.4|1963.4|1971.4|1963.4|1972.1|1964.1|1971.2|1963.2|1
1770356160000|2026-02-06 05:36:00|1971.2|1963.2|1971|1963|1971.2|1963.2|1970.9|1962.9|0
1770356170000|2026-02-06 05:36:10|1971.7|1963.7|1972.2|1964.2|1972.2|1964.2|1971.5|1963.5|0
1770356180000|2026-02-06 05:36:20|1972|1964|1971.6|1963.6|1972.1|1964.1|1970.2|1962.2|3
1770356190000|2026-02-06 05:36:30|1971.7|1963.7|1971.8|1963.8|1971.8|1963.8|1971.6|1963.6|0
1770356200000|2026-02-06 05:36:40|1971.7|1963.7|1970.8|1962.8|1971.7|1963.7|1970.8|1962.8|1
1770356210000|2026-02-06 05:36:50|1971|1963|1971.1|1963.1|1971.3|1963.3|1970.8|1962.8|0
1770356220000|2026-02-06 05:37:00|1971.2|1963.2|1969.9|1961.9|1971.2|1964.4|1965.9|1960.5|2
1770356230000|2026-02-06 05:37:10|1970|1962|1971.8|1963.8|1972.1|1964.1|1970|1962|0
1770356240000|2026-02-06 05:37:20|1972.1|1964.1|1972.2|1964.2|1973.1|1967.2|1968.7|1962.6|7
1770356250000|2026-02-06 05:37:30|1972.1|1964.1|1971.9|1963.9|1972.6|1964.6|1971.9|1963.9|0
1770356260000|2026-02-06 05:37:40|1971.8|1963.8|1971.9|1963.9|1972.2|1964.2|1971.8|1963.8|0
1770356270000|2026-02-06 05:37:50|1972|1964|1972|1964|1972.4|1964.4|1971.8|1963.8|0
1770356280000|2026-02-06 05:38:00|1971.7|1963.7|1975|1967|1975|1967|1971.7|1963.7|1
1770356290000|2026-02-06 05:38:10|1974.9|1966.9|1973.4|1965.4|1975.9|1969.5|1971|1965.4|4
1770356300000|2026-02-06 05:38:20|1973.1|1965.1|1970.5|1962.5|1973.2|1966.7|1968.2|1962.5|3
1770356310000|2026-02-06 05:38:30|1970.6|1962.6|1971.6|1963.6|1971.9|1963.9|1970.6|1962.6|2
1770356320000|2026-02-06 05:38:40|1971.5|1963.5|1970.5|1962.5|1971.5|1963.5|1970.5|1962.5|0
1770356330000|2026-02-06 05:38:50|1970.8|1962.8|1970.5|1962.5|1971|1965.4|1966.9|1962.3|1
1770356340000|2026-02-06 05:39:00|1970.4|1962.4|1969.4|1961.4|1970.4|1965.4|1966.9|1960.2|3
1770356350000|2026-02-06 05:39:10|1969.3|1961.3|1969.8|1961.8|1969.9|1961.9|1969.3|1961.3|0
1770356360000|2026-02-06 05:39:20|1969.9|1961.9|1970.1|1962.1|1970.7|1962.7|1969.4|1961.4|0
1770356370000|2026-02-06 05:39:30|1970.3|1962.3|1971.4|1963.4|1971.7|1963.7|1970.3|1962.3|2
1770356380000|2026-02-06 05:39:40|1971.6|1963.6|1970.1|1962.1|1971.6|1963.6|1969.6|1961.6|2
1770356390000|2026-02-06 05:39:50|1970.3|1962.3|1971.1|1963.1|1971.3|1963.3|1970.3|1962.3|0
1770356400000|2026-02-06 05:40:00|1971.5|1963.5|1973.2|1965.2|1973.4|1968.9|1970.4|1963.5|3
1770356410000|2026-02-06 05:40:10|1973.1|1965.1|1975.5|1967.5|1975.5|1969.1|1970.4|1965.1|2
1770356420000|2026-02-06 05:40:20|1975.4|1967.4|1975.9|1967.9|1975.9|1971.3|1972.7|1967.4|0
1770356430000|2026-02-06 05:40:30|1973|1971.5|1976.2|1968.2|1977.3|1971.5|1973|1968|6
1770356440000|2026-02-06 05:40:40|1976.1|1968.1|1981.1|1973.1|1981.1|1973.3|1973.4|1968.1|6
1770356450000|2026-02-06 05:40:50|1981.3|1973.3|1982.2|1974.2|1982.7|1977.9|1979.4|1973.3|4
1770356460000|2026-02-06 05:41:00|1982.1|1974.1|1981.6|1973.6|1982.1|1977|1978.5|1972.3|0
1770356470000|2026-02-06 05:41:10|1981.4|1973.4|1982.5|1974.5|1982.7|1978.3|1979.5|1973.4|4
1770356480000|2026-02-06 05:41:20|1982.7|1974.7|1985.7|1977.7|1985.7|1980.7|1979.6|1973.9|17
1770356490000|2026-02-06 05:41:30|1985.8|1977.8|1987.3|1979.3|1988|1983.7|1983.1|1977.7|14
1770356500000|2026-02-06 05:41:40|1987.2|1979.2|1989.4|1987.9|1990.2|1987.9|1986.7|1979.2|17
1770356510000|2026-02-06 05:41:50|1992.3|1984.3|1993.3|1985.3|1993.3|1987.7|1988.4|1982.9|13
1770356520000|2026-02-06 05:42:00|1990|1988.5|1996|1988|1996|1990.9|1989.6|1983.3|27
1770356530000|2026-02-06 05:42:10|1995.8|1987.8|1994|1986|1996.1|1988.1|1993.8|1985.8|2
1770356540000|2026-02-06 05:42:20|1994.4|1986.4|1991.3|1983.3|1994.5|1989|1989.4|1983.3|10
1770356550000|2026-02-06 05:42:30|1991.2|1983.2|1993.6|1985.6|1993.6|1988.3|1988.5|1983.2|10
1770356560000|2026-02-06 05:42:40|1993.7|1985.7|1993.1|1985.1|1993.9|1985.9|1992.2|1984.2|12
1770356570000|2026-02-06 05:42:50|1993.2|1985.2|1990.9|1982.9|1993.2|1985.2|1990.9|1982.9|2
1770356580000|2026-02-06 05:43:00|1991.4|1983.4|1990.4|1982.4|1992.2|1988.1|1989.5|1981.5|11
1770356590000|2026-02-06 05:43:10|1990.2|1982.2|1988.7|1980.7|1991.3|1983.3|1988.5|1980.5|2
1770356600000|2026-02-06 05:43:20|1989.2|1981.2|1986.8|1978.8|1989.3|1981.3|1986.6|1978.6|9
1770356610000|2026-02-06 05:43:30|1986.7|1978.7|1984|1976|1986.7|1980.2|1981.7|1976|2
1770356620000|2026-02-06 05:43:40|1981.6|1980.1|1983.9|1975.9|1984|1980.2|1981.6|1973.9|4
1770356630000|2026-02-06 05:43:50|1984|1976|1985.5|1977.5|1986.1|1980.3|1981.7|1976|16
1770356640000|2026-02-06 05:44:00|1985.3|1977.3|1985.7|1977.7|1985.8|1977.8|1984.5|1976.5|1
1770356650000|2026-02-06 05:44:10|1985.6|1977.6|1985.8|1977.8|1986|1978|1984.5|1976.5|4
1770356660000|2026-02-06 05:44:20|1985.6|1977.6|1985.2|1977.2|1985.6|1977.6|1985.1|1977.1|1
1770356670000|2026-02-06 05:44:30|1985.3|1977.3|1987.2|1979.2|1988|1980|1985.3|1977.3|1
1770356680000|2026-02-06 05:44:40|1987.4|1979.4|1987.7|1979.7|1988.5|1980.5|1987.4|1979.4|1
1770356690000|2026-02-06 05:44:50|1987.6|1979.6|1987.7|1979.7|1988|1980|1987.4|1979.4|0
1770356700000|2026-02-06 05:45:00|1984.2|1982.7|1986.3|1978.3|1987.8|1983.3|1984.2|1978.3|4
1770356710000|2026-02-06 05:45:10|1986.5|1978.5|1987.3|1979.3|1987.3|1979.3|1986.5|1978.5|0
1770356720000|2026-02-06 05:45:20|1987|1979|1986.3|1978.3|1987.1|1979.1|1986|1978|0
1770356730000|2026-02-06 05:45:30|1987.2|1979.2|1987.2|1979.2|1987.3|1979.3|1986.9|1978.9|4
1770356740000|2026-02-06 05:45:40|1987.4|1979.4|1988|1980|1988|1983.2|1984.5|1979.4|3
1770356750000|2026-02-06 05:45:50|1987.9|1979.9|1989.1|1981.1|1989.1|1981.1|1987.5|1979.5|6
1770356760000|2026-02-06 05:46:00|1989.2|1981.2|1986.1|1984.6|1989.3|1984.7|1986.1|1980.8|0
1770356770000|2026-02-06 05:46:10|1988.1|1980.1|1989|1981|1989|1981|1987.6|1979.6|12
1770356780000|2026-02-06 05:46:20|1989.2|1981.2|1989.9|1981.9|1990.7|1984.6|1986|1980.9|7
1770356790000|2026-02-06 05:46:30|1989.8|1981.8|1987.9|1979.9|1990|1985.1|1986.5|1979.7|0
1770356800000|2026-02-06 05:46:40|1987.8|1979.8|1986.1|1978.1|1987.8|1979.8|1986.1|1978.1|0
1770356810000|2026-02-06 05:46:50|1985|1977|1985.6|1977.6|1986|1980.1|1981.6|1976.9|2
1770356820000|2026-02-06 05:47:00|1985.8|1977.8|1984.9|1976.9|1986.2|1980.9|1980.1|1975.6|9
1770356830000|2026-02-06 05:47:10|1984.1|1976.1|1985.5|1977.5|1986|1978|1984.1|1976.1|0
1770356840000|2026-02-06 05:47:20|1985.6|1977.6|1986.4|1978.4|1987|1979|1985.6|1977.6|0
1770356850000|2026-02-06 05:47:30|1986.6|1978.6|1989.7|1981.7|1989.7|1983.5|1985|1978.4|9
1770356860000|2026-02-06 05:47:40|1990|1982|1990.3|1982.3|1990.8|1982.8|1989.9|1981.9|0
1770356870000|2026-02-06 05:47:50|1990.1|1982.1|1992.5|1984.5|1992.9|1987.9|1989.4|1981.5|2
1770356880000|2026-02-06 05:48:00|1992.3|1984.3|1990.8|1982.8|1992.3|1984.3|1990.6|1982.6|0
1770356890000|2026-02-06 05:48:10|1991|1983|1991.5|1983.5|1992.8|1984.8|1990.9|1982.9|0
1770356900000|2026-02-06 05:48:20|1991.3|1983.3|1992.4|1984.4|1992.6|1984.6|1991.3|1983.3|1
1770356910000|2026-02-06 05:48:30|1992.3|1984.3|1993.7|1985.7|1993.7|1988|1989.5|1984.3|5
1770356920000|2026-02-06 05:48:40|1993.8|1985.8|1992|1990.5|1994.7|1990.5|1992|1985.8|3
1770356930000|2026-02-06 05:48:50|1994.5|1986.5|1996.2|1988.2|1996.6|1991.1|1991.6|1986.5|1
1770356940000|2026-02-06 05:49:00|1996.5|1988.5|1995.6|1987.6|1996.5|1991.6|1993.1|1987.5|10
1770356950000|2026-02-06 05:49:10|1995.5|1987.5|1995.3|1987.3|1995.8|1991.2|1992.7|1987.2|0
1770356960000|2026-02-06 05:49:20|1994.8|1986.8|1994.1|1986.1|1995|1987|1994.1|1986.1|0
1770356970000|2026-02-06 05:49:30|1990.6|1989.1|1993.4|1985.4|1993.8|1989.1|1990.6|1985.3|0
1770356980000|2026-02-06 05:49:40|1993.5|1985.5|1992.4|1984.4|1993.5|1985.5|1991.9|1983.9|1
1770356990000|2026-02-06 05:49:50|1992|1984|1991.7|1983.7|1992.1|1984.1|1991.2|1983.2|2
1770357000000|2026-02-06 05:50:00|1991.5|1983.5|1991.8|1983.8|1992.1|1986.6|1988.1|1982.4|2
1770357010000|2026-02-06 05:50:10|1992.2|1984.2|1993.5|1985.5|1993.9|1985.9|1992.2|1984.2|1
1770357020000|2026-02-06 05:50:20|1993.6|1985.6|1993.4|1985.4|1993.8|1989.1|1990.6|1984.7|2
1770357030000|2026-02-06 05:50:30|1993.3|1985.3|1992|1984|1993.3|1985.3|1992|1984|0
1770357040000|2026-02-06 05:50:40|1992.1|1984.1|1993|1985|1993.2|1986.7|1988.2|1983.3|2
1770357050000|2026-02-06 05:50:50|1992.6|1984.6|1992.4|1984.4|1992.6|1984.6|1992.1|1984.1|0
1770357060000|2026-02-06 05:51:00|1992.5|1984.5|1992.3|1984.3|1994.1|1989.8|1989.6|1984.3|21
1770357070000|2026-02-06 05:51:10|1991.7|1983.7|1991.5|1983.5|1991.8|1987.5|1988.9|1983.2|3
1770357080000|2026-02-06 05:51:20|1991.2|1983.2|1991.4|1983.4|1991.5|1986.1|1987.5|1982.2|10
1770357090000|2026-02-06 05:51:30|1991.3|1983.3|1991.5|1983.5|1991.6|1986.9|1987.8|1982.5|1
1770357100000|2026-02-06 05:51:40|1991.6|1983.6|1991.2|1983.2|1991.6|1983.6|1991|1983|4
1770357110000|2026-02-06 05:51:50|1991|1983|1990.2|1982.2|1991.2|1985.9|1986.5|1981.8|0
1770357120000|2026-02-06 05:52:00|1987.1|1985.6|1989.3|1981.3|1990.3|1985.6|1986.5|1980.5|1
1770357130000|2026-02-06 05:52:10|1989.2|1981.2|1988|1980|1989.6|1981.6|1987.5|1979.5|5
1770357140000|2026-02-06 05:52:20|1987.8|1979.8|1988|1980|1988|1980|1987|1979|4
1770357150000|2026-02-06 05:52:30|1988.1|1980.1|1988.9|1980.9|1989.1|1981.1|1987.5|1979.5|2
1770357160000|2026-02-06 05:52:40|1988.6|1980.6|1988|1980|1989.1|1981.1|1987.9|1979.9|1
1770357170000|2026-02-06 05:52:50|1987.9|1979.9|1988.9|1980.9|1988.9|1983.2|1984.7|1979.5|0
1770357180000|2026-02-06 05:53:00|1989|1981|1988.3|1980.3|1989|1981|1988.2|1980.2|1
1770357190000|2026-02-06 05:53:10|1988.4|1980.4|1989.7|1981.7|1990.2|1982.2|1988.4|1980.4|0
1770357200000|2026-02-06 05:53:20|1989.6|1981.6|1989.2|1981.2|1989.6|1985.6|1987.1|1981.2|1
1770357210000|2026-02-06 05:53:30|1989.4|1981.4|1990.8|1982.8|1990.8|1982.8|1989.4|1981.4|0
1770357220000|2026-02-06 05:53:40|1990.7|1982.7|1990.8|1982.8|1990.8|1986.1|1987.6|1982.7|1
1770357230000|2026-02-06 05:53:50|1987.8|1986.3|1991.7|1983.7|1992.2|1986.3|1987.8|1982.7|1
1770357240000|2026-02-06 05:54:00|1991.8|1983.8|1993.5|1985.5|1993.8|1985.8|1991.8|1983.8|1
1770357250000|2026-02-06 05:54:10|1993.4|1985.4|1994.2|1986.2|1994.5|1986.5|1993.4|1985.4|0
1770357260000|2026-02-06 05:54:20|1993.1|1985.1|1994|1986|1994.9|1989.9|1991.3|1985.1|1
1770357270000|2026-02-06 05:54:30|1994.4|1986.4|1997.4|1989.4|1997.4|1989.4|1994.4|1986.4|4
1770357280000|2026-02-06 05:54:40|1997.5|1989.5|1999.3|1997.8|2002.5|1997.9|1997.4|1989.4|73
1770357290000|2026-02-06 05:54:50|2002.6|1994.6|2000.7|1992.7|2002.6|1994.6|2000.5|1992.5|1
1770357300000|2026-02-06 05:55:00|2000.8|1992.8|2002.5|1994.5|2002.5|1994.5|1999.5|1991.5|2
1770357310000|2026-02-06 05:55:10|2002.3|1994.3|2001.4|1993.4|2002.3|1994.3|2001.2|1993.2|0
1770357320000|2026-02-06 05:55:20|2002|1994|2002|1994|2002.2|1994.2|2002|1994|4
1770357330000|2026-02-06 05:55:30|2001.3|1993.3|2001.8|1993.8|2002.4|1997.7|1998.7|1993.3|3
1770357340000|2026-02-06 05:55:40|2001.9|1993.9|2001.7|1993.7|2002.4|1997.8|1999.2|1993.7|4
1770357350000|2026-02-06 05:55:50|2002.2|1994.2|2002.1|1994.1|2002.4|1994.4|2001.8|1993.8|3
1770357360000|2026-02-06 05:56:00|2002|1994|2001.9|1993.9|2002|1994|2000.5|1992.5|4
1770357370000|2026-02-06 05:56:10|2001.6|1993.6|1999|1997.5|2001.8|1997.6|1998.9|1993.6|4
1770357380000|2026-02-06 05:56:20|1999.1|1997.6|2001.3|1993.3|2001.5|1997.6|1998.9|1993.3|3
1770357390000|2026-02-06 05:56:30|1998|1996.5|2001.2|1993.2|2001.3|1996.5|1998|1991.6|1
1770357400000|2026-02-06 05:56:40|2001.3|1993.3|2002|1994|2002|1994|2001.3|1993.3|2
1770357410000|2026-02-06 05:56:50|2001.9|1993.9|2001.2|1993.2|2002.1|1994.1|2001.2|1993.2|0
1770357420000|2026-02-06 05:57:00|2001.6|1993.6|2001.8|1993.8|2003|1998.4|1999.1|1993.4|14
1770357430000|2026-02-06 05:57:10|2001.6|1993.6|2001|1993|2001.6|1993.6|2000.8|1992.8|1
1770357440000|2026-02-06 05:57:20|2001.1|1993.1|2002.7|1994.7|2002.7|1996.9|1998.3|1993|1
1770357450000|2026-02-06 05:57:30|1999.7|1998.2|2001.9|2000.4|2005|2000.4|1999.7|1995.1|17
1770357460000|2026-02-06 05:57:40|2001.8|2000.3|2007|1999|2007.4|2000.5|2001.8|1998.6|2
1770357470000|2026-02-06 05:57:50|2003.8|2002.3|2003|2001.5|2007.1|2002.3|2002.5|1997.5|7
1770357480000|2026-02-06 05:58:00|2005.8|1997.8|2007.3|1999.3|2008.5|2002.3|2002.9|1997.6|13
1770357490000|2026-02-06 05:58:10|2007.9|1999.9|2005.1|2003.6|2008.3|2003.9|2004.2|1998.3|21
1770357500000|2026-02-06 05:58:20|2005.2|2003.7|2008.9|2000.9|2009.1|2003.7|2005.1|1997.9|9
1770357510000|2026-02-06 05:58:30|2009.1|2001.1|2008.9|2000.9|2009.1|2001.1|2006.9|1998.9|0
1770357520000|2026-02-06 05:58:40|2009|2001|2007.2|1999.2|2009.1|2001.1|2007.2|1999.2|5
1770357530000|2026-02-06 05:58:50|2007|1999|2005.3|1997.3|2007.1|2001.2|2002.1|1996.7|14
1770357540000|2026-02-06 05:59:00|2002.1|2000.6|2007.7|1999.7|2008.5|2000.6|2002.1|1997.1|4
1770357550000|2026-02-06 05:59:10|2007.6|1999.6|2003.6|2002.1|2007.9|2002.1|2003.6|1996.9|3
1770357560000|2026-02-06 05:59:20|2005.9|1997.9|2005|1997|2005.9|1997.9|2004.4|1996.4|2
1770357570000|2026-02-06 05:59:30|2005.5|1997.5|2002.3|2000.8|2006|2000.8|2001.6|1996.7|3
1770357580000|2026-02-06 05:59:40|2006.1|1998.1|2005.9|1997.9|2006.2|2001|2002.1|1996.9|5
1770357590000|2026-02-06 05:59:50|2005.8|1997.8|2006|1998|2006.2|2001.7|2002.9|1996.9|7
1770357600000|2026-02-06 06:00:00|2006.1|1998.1|2010.7|2002.7|2010.7|2005.5|2005.5|1998.1|9
1770357610000|2026-02-06 06:00:10|2010.9|2002.9|2011.5|2003.5|2012.1|2006.8|2007.6|2002.6|4
1770357620000|2026-02-06 06:00:20|2008.9|2007.4|2011|2003|2013.3|2007.6|2008.6|2003|9
1770357630000|2026-02-06 06:00:30|2010.9|2002.9|2008.8|2000.8|2010.9|2005|2006.5|2000.8|6
1770357640000|2026-02-06 06:00:40|2005.4|2003.9|2010.2|2002.2|2010.4|2004.1|2005.4|2000|3
1770357650000|2026-02-06 06:00:50|2010.4|2002.4|2007.1|1999.1|2010.4|2002.4|2006.4|1998.4|4
1770357660000|2026-02-06 06:01:00|2007.7|1999.7|2005.2|1997.2|2008.2|2002.6|2002.4|1996.8|4
1770357670000|2026-02-06 06:01:10|2005.1|1997.1|1996.6|1988.6|2005.1|1998.8|1996.4|1988.4|14
1770357680000|2026-02-06 06:01:20|1995.8|1987.8|1993.6|1985.6|1996|1990.6|1992.1|1985|8
1770357690000|2026-02-06 06:01:30|1993.7|1985.7|1993.1|1985.1|1994.5|1988.6|1990.1|1984.5|5
1770357700000|2026-02-06 06:01:40|1993|1985|1990.9|1982.9|1993|1985|1990.9|1982.9|0
1770357710000|2026-02-06 06:01:50|1988.1|1986.6|1992.6|1984.6|1993|1986.6|1988.1|1983.7|5
1770357720000|2026-02-06 06:02:00|1992.4|1984.4|1994.6|1986.6|1994.6|1986.6|1991.7|1983.7|3
1770357730000|2026-02-06 06:02:10|1994.7|1986.7|1995|1987|1995.2|1987.2|1993.2|1985.2|0
1770357740000|2026-02-06 06:02:20|1994.8|1986.8|1997|1989|1997|1989|1994.3|1986.3|3
1770357750000|2026-02-06 06:02:30|1996.9|1988.9|1994.8|1986.8|1997|1989|1994.5|1986.5|1
1770357760000|2026-02-06 06:02:40|1994.5|1986.5|1994.7|1986.7|1995|1987|1994.2|1986.2|1
1770357770000|2026-02-06 06:02:50|1994.8|1986.8|1994.1|1986.1|1995.3|1989.9|1991.4|1986.1|4
1770357780000|2026-02-06 06:03:00|1994.2|1986.2|1997.9|1989.9|1997.9|1989.9|1994|1986|2
1770357790000|2026-02-06 06:03:10|1997.8|1989.8|1994.7|1986.7|1997.9|1989.9|1994.7|1986.7|2
1770357800000|2026-02-06 06:03:20|1994.8|1986.8|1995.2|1987.2|1995.4|1987.4|1994.5|1986.5|1
1770357810000|2026-02-06 06:03:30|1996.6|1988.6|1994.8|1986.8|1996.6|1988.6|1994.8|1986.8|0
1770357820000|2026-02-06 06:03:40|1994.9|1986.9|1995|1987|1995.4|1987.4|1994.9|1986.9|0
1770357830000|2026-02-06 06:03:50|1994.5|1986.5|1994.6|1986.6|1994.7|1986.7|1994.2|1986.2|3
1770357840000|2026-02-06 06:04:00|1994.3|1986.3|1993.6|1985.6|1994.3|1986.3|1992.5|1984.5|4
1770357850000|2026-02-06 06:04:10|1993.8|1985.8|1996.3|1988.3|1996.3|1988.6|1990|1985|5
1770357860000|2026-02-06 06:04:20|1996.2|1988.2|1994.5|1986.5|1996.2|1991|1992.5|1985.8|0
1770357870000|2026-02-06 06:04:30|1994.2|1986.2|1994.4|1986.4|1994.4|1988.7|1990|1985.7|1
1770357880000|2026-02-06 06:04:40|1994.3|1986.3|1996.9|1988.9|1996.9|1990.5|1992|1986.3|3
1770357890000|2026-02-06 06:04:50|1996.7|1988.7|1998.7|1990.7|1999.7|1991.7|1996.7|1988.7|0
1770357900000|2026-02-06 06:05:00|1998.8|1990.8|1999.8|1991.8|2000.5|1995.7|1997.1|1990.8|2
1770357910000|2026-02-06 06:05:10|1999.7|1991.7|2000.2|1992.2|2000.4|1995.7|1997.2|1990.4|1
1770357920000|2026-02-06 06:05:20|2000.1|1992.1|1997.1|1989.1|2000.3|1992.3|1997.1|1989.1|1
1770357930000|2026-02-06 06:05:30|1996.9|1988.9|1994.5|1986.5|1997|1989|1994.3|1986.3|0
1770357940000|2026-02-06 06:05:40|1994.7|1986.7|1994.9|1986.9|1995.8|1987.8|1994.4|1986.4|1
1770357950000|2026-02-06 06:05:50|1994.8|1986.8|1994|1986|1994.8|1986.8|1993.8|1985.8|0
1770357960000|2026-02-06 06:06:00|1994.1|1986.1|1996.4|1988.4|1996.5|1988.5|1994.1|1986.1|1
1770357970000|2026-02-06 06:06:10|1996.2|1988.2|1994.1|1986.1|1996.3|1991.1|1992.4|1985.6|2
1770357980000|2026-02-06 06:06:20|1993.7|1985.7|1993.2|1985.2|1994.4|1988.9|1988.8|1982.9|4
1770357990000|2026-02-06 06:06:30|1993|1985|1993|1985|1993.3|1985.3|1991.8|1983.8|0
1770358000000|2026-02-06 06:06:40|1993.2|1985.2|1993|1985|1993.8|1985.8|1993|1985|0
1770358010000|2026-02-06 06:06:50|1993.1|1985.1|1993.8|1985.8|1993.8|1985.8|1993.1|1985.1|0
1770358020000|2026-02-06 06:07:00|1993.6|1985.6|1993.2|1985.2|1996.1|1991|1992.5|1985.2|4
1770358030000|2026-02-06 06:07:10|1993.1|1985.1|1992.3|1984.3|1993.2|1985.2|1991.9|1983.9|0
1770358040000|2026-02-06 06:07:20|1992.2|1984.2|1991.3|1983.3|1992.2|1986|1987.5|1983.1|0
1770358050000|2026-02-06 06:07:30|1991.2|1983.2|1992.4|1984.4|1993.2|1987.8|1987.8|1983|12
1770358060000|2026-02-06 06:07:40|1992.5|1984.5|1991|1983|1994.9|1986.9|1987.9|1982.9|3
1770358070000|2026-02-06 06:07:50|1990.9|1982.9|1993.3|1985.3|1993.6|1986.3|1987.8|1982.9|2
1770358080000|2026-02-06 06:08:00|1993.5|1985.5|1992.3|1984.3|1994|1986|1991.5|1983.5|2
1770358090000|2026-02-06 06:08:10|1992.2|1984.2|1987.5|1986|1992.2|1986.2|1987.5|1982.9|4
1770358100000|2026-02-06 06:08:20|1991.2|1983.2|1989.9|1981.9|1991.2|1987.1|1986|1981.4|5
1770358110000|2026-02-06 06:08:30|1989.7|1981.7|1990|1982|1990|1982|1989.4|1981.4|1
1770358120000|2026-02-06 06:08:40|1986.1|1984.6|1991.5|1983.5|1991.7|1984.6|1985.4|1981|6
1770358130000|2026-02-06 06:08:50|1991.6|1983.6|1989.6|1981.6|1992|1985|1986.5|1980.5|2
1770358140000|2026-02-06 06:09:00|1986.5|1985|1990.2|1982.2|1990.2|1985.3|1986.5|1981.4|0
1770358150000|2026-02-06 06:09:10|1990.1|1982.1|1990|1982|1990.2|1985.9|1986.1|1981.1|27
1770358160000|2026-02-06 06:09:20|1989.7|1981.7|1987.5|1986|1990.2|1986|1986.4|1981.5|5
1770358170000|2026-02-06 06:09:30|1987.1|1985.6|1990.3|1988.8|1992.8|1988.8|1987.1|1984.4|11
1770358180000|2026-02-06 06:09:40|1990.4|1988.9|1993.5|1985.5|1994|1989.6|1990.4|1985.2|4
1770358190000|2026-02-06 06:09:50|1993.8|1985.8|1993.9|1985.9|1995.6|1987.6|1993.7|1985.7|1
1770358200000|2026-02-06 06:10:00|1993.6|1985.6|1993.1|1985.1|1993.6|1985.6|1992.3|1984.3|1
1770358210000|2026-02-06 06:10:10|1992.9|1984.9|1993.6|1985.6|1994|1988.7|1989.9|1984.5|0
1770358220000|2026-02-06 06:10:20|1993.7|1985.7|1995.7|1987.7|1995.7|1990.1|1991.3|1984.4|1
1770358230000|2026-02-06 06:10:30|1995.8|1987.8|1995.8|1987.8|1995.9|1990.5|1992|1987.3|2
1770358240000|2026-02-06 06:10:40|1995.9|1987.9|1997.5|1989.5|1997.5|1989.5|1995.9|1987.9|0
1770358250000|2026-02-06 06:10:50|1997.4|1989.4|1997.6|1989.6|1998|1990|1997.2|1989.2|0
1770358260000|2026-02-06 06:11:00|1996.8|1988.8|1995.4|1987.4|1996.9|1991.5|1991.2|1986.8|2
1770358270000|2026-02-06 06:11:10|1992.2|1990.7|1993.7|1985.7|1994.5|1990.8|1992.1|1984.1|2
1770358280000|2026-02-06 06:11:20|1994.3|1986.3|1993.9|1985.9|1995|1987|1993.4|1985.4|0
1770358290000|2026-02-06 06:11:30|1993.8|1985.8|1993|1985|1993.9|1985.9|1992.9|1984.9|0
1770358300000|2026-02-06 06:11:40|1990|1988.5|1995|1987|1995|1988.5|1990|1984.7|4
1770358310000|2026-02-06 06:11:50|1994.9|1986.9|1995.2|1987.2|1995.4|1987.4|1994.7|1986.7|4
1770358320000|2026-02-06 06:12:00|1995.1|1987.1|1993.9|1985.9|1996.1|1990.9|1992.4|1985.9|2
1770358330000|2026-02-06 06:12:10|1994.1|1986.1|1993.8|1985.8|1994.2|1989.9|1991.4|1985.8|1
1770358340000|2026-02-06 06:12:20|1993.7|1985.7|1990.1|1982.1|1993.7|1985.7|1990.1|1982.1|2
1770358350000|2026-02-06 06:12:30|1990.4|1982.4|1991|1983|1991.9|1983.9|1990.4|1982.4|0
1770358360000|2026-02-06 06:12:40|1991.2|1983.2|1991.4|1983.4|1991.6|1983.6|1990.6|1982.6|1
1770358370000|2026-02-06 06:12:50|1991.5|1983.5|1992.2|1984.2|1992.5|1987.4|1988.9|1983.5|1
1770358380000|2026-02-06 06:13:00|1994.2|1986.2|1992.1|1984.1|1994.4|1986.4|1992.1|1984.1|2
1770358390000|2026-02-06 06:13:10|1992|1984|1991.3|1983.3|1992|1986.5|1988|1983.1|0
1770358400000|2026-02-06 06:13:20|1991.6|1983.6|1990.1|1982.1|1991.6|1986.5|1987.9|1981.4|1
1770358410000|2026-02-06 06:13:30|1990.3|1982.3|1988.5|1980.5|1990.3|1982.3|1988.2|1980.2|0
1770358420000|2026-02-06 06:13:40|1988.4|1980.4|1987.2|1979.2|1988.4|1980.4|1987.1|1979.1|1
1770358430000|2026-02-06 06:13:50|1987.1|1979.1|1981.5|1980|1987.1|1980|1981.5|1977|2
1770358440000|2026-02-06 06:14:00|1981.4|1979.9|1986.4|1978.4|1986.4|1980|1981.4|1977|1
1770358450000|2026-02-06 06:14:10|1986.2|1978.2|1986.2|1978.2|1987.1|1981.1|1982.6|1977.6|5
1770358460000|2026-02-06 06:14:20|1986.1|1978.1|1982.5|1974.5|1986.1|1978.1|1981.9|1973.9|2
1770358470000|2026-02-06 06:14:30|1982.4|1974.4|1983.6|1975.6|1983.8|1978.5|1980|1974.4|2
1770358480000|2026-02-06 06:14:40|1983.7|1975.7|1984.8|1976.8|1985.8|1979.5|1980.9|1975.5|4
1770358490000|2026-02-06 06:14:50|1984.7|1976.7|1985.4|1977.4|1985.5|1977.5|1984.4|1976.4|0
1770358500000|2026-02-06 06:15:00|1985.5|1977.5|1987.3|1979.3|1987.4|1979.4|1985.5|1977.5|0
1770358510000|2026-02-06 06:15:10|1987.4|1979.4|1988.8|1980.8|1989.2|1983.3|1984.8|1979.2|3
1770358520000|2026-02-06 06:15:20|1988.5|1980.5|1989.7|1981.7|1990.2|1982.2|1988.5|1980.5|3
1770358530000|2026-02-06 06:15:30|1990.3|1982.3|1990|1982|1990.4|1986.5|1988|1981.8|1
1770358540000|2026-02-06 06:15:40|1990.5|1982.5|1990.1|1982.1|1990.5|1982.5|1990.1|1982.1|0
1770358550000|2026-02-06 06:15:50|1990.3|1982.3|1990.1|1982.1|1990.3|1985.9|1987.4|1982|1
1770358560000|2026-02-06 06:16:00|1990.3|1982.3|1990.2|1982.2|1990.8|1982.8|1990.2|1982.2|0
1770358570000|2026-02-06 06:16:10|1990.1|1982.1|1990.2|1982.2|1990.5|1982.5|1990.1|1982.1|1
1770358580000|2026-02-06 06:16:20|1990.6|1982.6|1993.1|1985.1|1993.3|1987|1988.4|1982.3|2
1770358590000|2026-02-06 06:16:30|1992.6|1984.6|1992.2|1984.2|1994.1|1986.1|1992|1984|3
1770358600000|2026-02-06 06:16:40|1991.6|1983.6|1993.4|1985.4|1993.5|1987.7|1989.2|1983.6|2
1770358610000|2026-02-06 06:16:50|1993.3|1985.3|1991.7|1983.7|1993.3|1985.3|1990.7|1982.7|1
1770358620000|2026-02-06 06:17:00|1992.3|1984.3|1988.4|1980.4|1992.3|1984.3|1988.4|1980.4|1
1770358630000|2026-02-06 06:17:10|1988.5|1980.5|1987.5|1979.5|1988.5|1980.5|1987.5|1979.5|0
1770358640000|2026-02-06 06:17:20|1988|1980|1989.1|1981.1|1989.8|1981.8|1988|1980|0
1770358650000|2026-02-06 06:17:30|1989.3|1981.3|1988.8|1980.8|1989.3|1981.3|1988.1|1980.1|0
1770358660000|2026-02-06 06:17:40|1988.7|1980.7|1987.7|1979.7|1989.4|1981.4|1987.7|1979.7|0
1770358670000|2026-02-06 06:17:50|1989.1|1981.1|1988.1|1980.1|1989.1|1981.1|1987.6|1979.6|0
1770358680000|2026-02-06 06:18:00|1987.9|1979.9|1988.1|1980.1|1989|1981|1987.7|1979.7|0
1770358690000|2026-02-06 06:18:10|1988.2|1980.2|1988.2|1980.2|1988.4|1980.4|1988|1980|0
1770358700000|2026-02-06 06:18:20|1988.5|1980.5|1987.5|1979.5|1988.5|1980.5|1987.5|1979.5|0
1770358710000|2026-02-06 06:18:30|1987.4|1979.4|1985.8|1977.8|1987.5|1979.5|1985.8|1977.8|0
1770358720000|2026-02-06 06:18:40|1986|1978|1987|1979|1988.2|1980.2|1986|1978|1
1770358730000|2026-02-06 06:18:50|1986.9|1978.9|1986.5|1978.5|1986.9|1978.9|1986.1|1978.1|0
1770358740000|2026-02-06 06:19:00|1986.6|1978.6|1986.8|1978.8|1987.5|1979.5|1985.7|1977.7|0
1770358750000|2026-02-06 06:19:10|1986.2|1978.2|1985.5|1977.5|1986.2|1978.2|1985.2|1977.2|0
1770358760000|2026-02-06 06:19:20|1985.7|1977.7|1985.1|1977.1|1985.8|1977.8|1985.1|1977.1|0
1770358770000|2026-02-06 06:19:30|1985|1977|1984.4|1976.4|1985.3|1980.2|1981.7|1975.5|3
1770358780000|2026-02-06 06:19:40|1984.3|1976.3|1984|1976|1985|1977|1983.7|1975.7|0
1770358790000|2026-02-06 06:19:50|1984.1|1976.1|1984.3|1976.3|1984.4|1976.4|1983.9|1975.9|1
1770358800000|2026-02-06 06:20:00|1984.2|1976.2|1981.6|1973.6|1984.2|1976.2|1981.4|1973.4|0
1770358810000|2026-02-06 06:20:10|1981.7|1973.7|1982.3|1974.3|1982.5|1974.5|1981.7|1973.7|0
1770358820000|2026-02-06 06:20:20|1982.2|1974.2|1980.8|1972.8|1982.4|1974.4|1980.6|1972.6|2
1770358830000|2026-02-06 06:20:30|1980.9|1972.9|1981.1|1973.1|1982.6|1974.6|1980.9|1972.9|0
1770358840000|2026-02-06 06:20:40|1981.9|1973.9|1983|1975|1983.3|1975.3|1981.9|1973.9|1
1770358850000|2026-02-06 06:20:50|1983.1|1975.1|1980.6|1972.6|1983.1|1977.2|1978.7|1972.1|3
1770358860000|2026-02-06 06:21:00|1980.1|1972.1|1980.9|1972.9|1980.9|1975.6|1977.1|1972.1|0
1770358870000|2026-02-06 06:21:10|1980.8|1972.8|1981.2|1973.2|1981.2|1977.2|1977|1972.8|5
1770358880000|2026-02-06 06:21:20|1977.9|1976.4|1977.9|1976.4|1981.2|1976.4|1977.8|1973.2|0
1770358890000|2026-02-06 06:21:30|1977.8|1976.3|1978|1976.5|1981|1976.5|1977.7|1972|4
1770358900000|2026-02-06 06:21:40|1978.1|1976.6|1978.3|1976.8|1981.2|1976.8|1977.9|1973.1|7
1770358910000|2026-02-06 06:21:50|1978.4|1976.9|1980.6|1972.6|1981.2|1976.9|1977.9|1972.1|6
1770358920000|2026-02-06 06:22:00|1980.7|1972.7|1978.4|1976.9|1981.1|1976.9|1978.1|1972.6|3
1770358930000|2026-02-06 06:22:10|1978|1976.5|1978.4|1976.9|1981.2|1976.9|1977.9|1973.2|4
1770358940000|2026-02-06 06:22:20|1978.3|1976.8|1984.7|1976.7|1984.8|1977.1|1978.1|1972.8|15
1770358950000|2026-02-06 06:22:30|1984.5|1976.5|1981.7|1973.7|1984.5|1979.2|1980.7|1973.3|5
1770358960000|2026-02-06 06:22:40|1981.4|1973.4|1981.2|1973.2|1981.7|1973.7|1980.4|1972.4|0
1770358970000|2026-02-06 06:22:50|1981.3|1973.3|1979.9|1971.9|1981.5|1976.1|1977.6|1971.3|6
1770358980000|2026-02-06 06:23:00|1980.2|1972.2|1981|1973|1981|1976.5|1977.4|1971.7|4
1770358990000|2026-02-06 06:23:10|1980.6|1972.6|1983.3|1975.3|1984.4|1976.4|1980.6|1972.6|1
1770359000000|2026-02-06 06:23:20|1983.1|1975.1|1984.2|1976.2|1984.3|1976.3|1983.1|1975.1|0
1770359010000|2026-02-06 06:23:30|1984.3|1976.3|1984.1|1976.1|1984.7|1976.7|1984.1|1976.1|2
1770359020000|2026-02-06 06:23:40|1985.6|1977.6|1984.4|1976.4|1985.6|1977.6|1983.9|1975.9|2
1770359030000|2026-02-06 06:23:50|1984.5|1976.5|1984|1976|1984.5|1976.5|1983.7|1975.7|0
1770359040000|2026-02-06 06:24:00|1983.9|1975.9|1982.8|1974.8|1983.9|1975.9|1982|1974|2
1770359050000|2026-02-06 06:24:10|1982.7|1974.7|1980.8|1972.8|1982.7|1977.6|1979.1|1972.8|0
1770359060000|2026-02-06 06:24:20|1980.7|1972.7|1979.8|1971.8|1980.8|1972.8|1979.6|1971.6|1
1770359070000|2026-02-06 06:24:30|1979.7|1971.7|1977.2|1969.2|1979.7|1971.7|1977.2|1969.2|2
1770359080000|2026-02-06 06:24:40|1977.1|1969.1|1974.7|1966.7|1977.2|1969.2|1974.4|1966.4|1
1770359090000|2026-02-06 06:24:50|1973.5|1965.5|1974.5|1966.5|1975.6|1967.6|1973.5|1965.5|2
1770359100000|2026-02-06 06:25:00|1974.2|1966.2|1971.9|1963.9|1975.8|1970.2|1970.3|1963.7|10
1770359110000|2026-02-06 06:25:10|1973.2|1965.2|1973|1965|1973.7|1965.7|1973|1965|5
1770359120000|2026-02-06 06:25:20|1972.9|1964.9|1970.6|1969.1|1974.4|1969.2|1970|1964.9|3
1770359130000|2026-02-06 06:25:30|1974.6|1966.6|1968.1|1966.6|1974.6|1968.5|1968.1|1963.9|15
1770359140000|2026-02-06 06:25:40|1971.5|1963.5|1971.2|1963.2|1971.8|1966.6|1967.4|1963.1|3
1770359150000|2026-02-06 06:25:50|1971.4|1963.4|1969.5|1961.5|1971.4|1966.2|1965.9|1961.3|10
1770359160000|2026-02-06 06:26:00|1969.4|1961.4|1972.6|1964.6|1972.7|1964.7|1969.4|1961.4|1
1770359170000|2026-02-06 06:26:10|1972.7|1964.7|1974.8|1966.8|1974.8|1966.8|1972.7|1964.7|0
1770359180000|2026-02-06 06:26:20|1974.1|1966.1|1971.3|1963.3|1974.4|1968|1969.2|1963.3|4
1770359190000|2026-02-06 06:26:30|1971.4|1963.4|1971.1|1963.1|1971.5|1963.5|1971.1|1963.1|0
1770359200000|2026-02-06 06:26:40|1971|1963|1965|1957|1971|1966.1|1965|1957|12
1770359210000|2026-02-06 06:26:50|1964.1|1956.1|1965.4|1957.4|1965.4|1957.4|1964.1|1956.1|8
1770359220000|2026-02-06 06:27:00|1965.3|1957.3|1965.3|1957.3|1965.7|1957.7|1965|1957|0
1770359230000|2026-02-06 06:27:10|1965.2|1957.2|1965.4|1957.4|1965.6|1957.6|1964.9|1956.9|1
1770359240000|2026-02-06 06:27:20|1965.3|1957.3|1965.1|1957.1|1965.8|1961|1962.5|1956.9|2
1770359250000|2026-02-06 06:27:30|1965|1957|1965.1|1957.1|1965.8|1960.4|1961.3|1957|2
1770359260000|2026-02-06 06:27:40|1965|1957|1965.8|1957.8|1966.5|1958.5|1965|1957|0
1770359270000|2026-02-06 06:27:50|1966.2|1958.2|1964.4|1962.9|1967.7|1962.9|1964.4|1958.2|2
1770359280000|2026-02-06 06:28:00|1964.6|1963.1|1966.8|1958.8|1968|1963.1|1964.6|1958.6|2
1770359290000|2026-02-06 06:28:10|1966.9|1958.9|1967.5|1959.5|1968|1962.3|1963.8|1958.9|2
1770359300000|2026-02-06 06:28:20|1968|1960|1968.8|1960.8|1969.1|1964|1965.5|1960|0
1770359310000|2026-02-06 06:28:30|1968.9|1960.9|1970.6|1962.6|1970.6|1962.6|1968.9|1960.9|1
1770359320000|2026-02-06 06:28:40|1966.5|1965|1971.4|1963.4|1971.9|1965|1966.5|1963.1|4
1770359330000|2026-02-06 06:28:50|1971.2|1963.2|1971|1963|1971.2|1966.1|1967.6|1962|2
1770359340000|2026-02-06 06:29:00|1970.6|1962.6|1973.5|1965.5|1973.8|1968.3|1969.8|1962.6|2
1770359350000|2026-02-06 06:29:10|1973.7|1965.7|1973.3|1965.3|1973.8|1968.2|1969.7|1964.5|3
1770359360000|2026-02-06 06:29:20|1973.5|1965.5|1969.6|1968.1|1973.7|1968.1|1969.6|1965.2|0
1770359370000|2026-02-06 06:29:30|1970|1968.5|1970.4|1968.9|1973.9|1969.9|1970|1965.8|3
1770359380000|2026-02-06 06:29:40|1970.2|1968.7|1969|1967.5|1972.9|1969|1968.9|1964.4|2
1770359390000|2026-02-06 06:29:50|1972.6|1964.6|1972.6|1964.6|1972.9|1968|1969.5|1964.5|0
1770359400000|2026-02-06 06:30:00|1972.7|1964.7|1974.4|1966.4|1974.5|1969.6|1971|1964.7|1
1770359410000|2026-02-06 06:30:10|1974.5|1966.5|1974.4|1966.4|1974.5|1966.5|1974.3|1966.3|0
1770359420000|2026-02-06 06:30:20|1970.9|1969.4|1975|1967|1975.1|1969.6|1970.9|1966.3|2
1770359430000|2026-02-06 06:30:30|1975.1|1967.1|1977.9|1969.9|1977.9|1971|1972.5|1967|4
1770359440000|2026-02-06 06:30:40|1974.5|1973|1975.6|1967.6|1978.1|1973.9|1973.1|1967.6|4
1770359450000|2026-02-06 06:30:50|1975.8|1967.8|1976.8|1968.8|1976.8|1968.8|1975.8|1967.8|0
1770359460000|2026-02-06 06:31:00|1976.9|1968.9|1975.4|1973.9|1977.9|1973.9|1975.4|1968.7|0
1770359470000|2026-02-06 06:31:10|1979.3|1971.3|1979.5|1971.5|1981.1|1973.1|1978.6|1970.6|2
1770359480000|2026-02-06 06:31:20|1979.7|1971.7|1980.2|1972.2|1980.5|1975.6|1977.1|1971.3|2
1770359490000|2026-02-06 06:31:30|1980.3|1972.3|1981.6|1980.1|1983.7|1980.1|1978.3|1972.3|8
1770359500000|2026-02-06 06:31:40|1981.5|1980|1982.5|1974.5|1985.4|1980|1981.5|1974.4|0
1770359510000|2026-02-06 06:31:50|1982.7|1974.7|1982.9|1974.9|1983.2|1975.2|1982.6|1974.6|0
1770359520000|2026-02-06 06:32:00|1982.3|1974.3|1981|1973|1982.4|1974.4|1980.8|1972.8|1
1770359530000|2026-02-06 06:32:10|1980.9|1972.9|1980.2|1972.2|1981.1|1976.8|1978.2|1972.2|2
1770359540000|2026-02-06 06:32:20|1980.4|1972.4|1979.9|1971.9|1980.4|1972.4|1979.7|1971.7|1
1770359550000|2026-02-06 06:32:30|1979.8|1971.8|1978.4|1970.4|1979.8|1974.5|1975.9|1970.1|1
1770359560000|2026-02-06 06:32:40|1978.1|1970.1|1977.5|1969.5|1978.7|1974.4|1975.1|1969|1
1770359570000|2026-02-06 06:32:50|1977.4|1969.4|1976.6|1968.6|1977.4|1969.4|1976.4|1968.4|1
1770359580000|2026-02-06 06:33:00|1976.5|1968.5|1975.9|1967.9|1977.3|1969.3|1975.7|1967.7|1
1770359590000|2026-02-06 06:33:10|1975.8|1967.8|1975|1967|1975.8|1970|1971.5|1966|0
1770359600000|2026-02-06 06:33:20|1975.2|1967.2|1975.2|1967.2|1975.4|1967.4|1975.1|1967.1|1
1770359610000|2026-02-06 06:33:30|1975.4|1967.4|1972.3|1964.3|1975.4|1967.4|1972.3|1964.3|2
1770359620000|2026-02-06 06:33:40|1972.7|1964.7|1972.8|1964.8|1973.3|1965.3|1972.4|1964.4|1
1770359630000|2026-02-06 06:33:50|1972.9|1964.9|1972.3|1964.3|1973.4|1965.4|1972.3|1964.3|0
1770359640000|2026-02-06 06:34:00|1972.2|1964.2|1970.5|1962.5|1972.3|1964.3|1970.2|1962.2|1
1770359650000|2026-02-06 06:34:10|1970.6|1962.6|1971|1963|1971.1|1963.1|1970.2|1962.2|0
1770359660000|2026-02-06 06:34:20|1970.9|1962.9|1968.7|1960.7|1971.1|1963.1|1968.6|1960.6|0
1770359670000|2026-02-06 06:34:30|1968.5|1960.5|1967.1|1959.1|1968.8|1962.7|1963.4|1959|7
1770359680000|2026-02-06 06:34:40|1967.4|1959.4|1966.4|1958.4|1967.5|1962.1|1963|1958.4|0
1770359690000|2026-02-06 06:34:50|1966.3|1958.3|1966.4|1958.4|1966.6|1958.6|1966.3|1958.3|0
1770359700000|2026-02-06 06:35:00|1965.8|1957.8|1963.8|1955.8|1966.5|1960.2|1960.3|1955.8|7
1770359710000|2026-02-06 06:35:10|1960.3|1958.8|1959.9|1951.9|1963|1958.9|1958.7|1951.9|11
1770359720000|2026-02-06 06:35:20|1959.8|1951.8|1963.2|1955.2|1963.3|1955.3|1959.8|1951.8|0
1770359730000|2026-02-06 06:35:30|1963.8|1955.8|1963.5|1955.5|1964.9|1956.9|1963.5|1955.5|4
1770359740000|2026-02-06 06:35:40|1963.6|1955.6|1962.9|1954.9|1963.8|1958.4|1959.4|1954.8|3
1770359750000|2026-02-06 06:35:50|1963|1955|1959.6|1958.1|1963.3|1958.2|1959.5|1954.8|1
1770359760000|2026-02-06 06:36:00|1961.9|1953.9|1961.3|1953.3|1962.1|1956.4|1957.9|1952.2|4
1770359770000|2026-02-06 06:36:10|1961.2|1953.2|1961.6|1953.6|1962.5|1954.5|1961.2|1953.2|0
1770359780000|2026-02-06 06:36:20|1962.7|1954.7|1962.3|1954.3|1962.9|1956.9|1958.4|1953.6|5
1770359790000|2026-02-06 06:36:30|1962.5|1954.5|1962.3|1954.3|1962.8|1954.8|1961.2|1953.2|1
1770359800000|2026-02-06 06:36:40|1963.3|1955.3|1964.4|1956.4|1964.4|1956.4|1963.2|1955.2|3
1770359810000|2026-02-06 06:36:50|1964.3|1956.3|1963.9|1955.9|1964.6|1956.6|1963.9|1955.9|1
1770359820000|2026-02-06 06:37:00|1964|1956|1961.6|1953.6|1964.5|1956.5|1961.3|1953.3|5
1770359830000|2026-02-06 06:37:10|1962|1954|1960.5|1952.5|1962|1954|1960.5|1952.5|1
1770359840000|2026-02-06 06:37:20|1961.6|1953.6|1961.8|1953.8|1961.8|1953.8|1961.6|1953.6|2
1770359850000|2026-02-06 06:37:30|1961.9|1953.9|1961.8|1953.8|1961.9|1953.9|1961.7|1953.7|0
1770359860000|2026-02-06 06:37:40|1961.9|1953.9|1962.6|1954.6|1962.6|1954.6|1961.9|1953.9|1
1770359870000|2026-02-06 06:37:50|1962.8|1954.8|1963.1|1955.1|1963.1|1955.1|1962.8|1954.8|0
1770359880000|2026-02-06 06:38:00|1963.7|1955.7|1960|1952|1963.8|1955.8|1959.6|1951.6|1
1770359890000|2026-02-06 06:38:10|1959.9|1951.9|1956.9|1948.9|1959.9|1953.3|1953.4|1948.9|20
1770359900000|2026-02-06 06:38:20|1956.7|1948.7|1956.7|1948.7|1957.9|1949.9|1956|1948|1
1770359910000|2026-02-06 06:38:30|1955.5|1947.5|1953|1945|1956.1|1948.1|1953|1945|7
1770359920000|2026-02-06 06:38:40|1952.9|1944.9|1953|1945|1954.7|1946.7|1951.5|1943.5|10
1770359930000|2026-02-06 06:38:50|1953.6|1945.6|1953.6|1945.6|1954|1947.9|1949.4|1943.5|9
1770359940000|2026-02-06 06:39:00|1953|1945|1951.4|1943.4|1953.3|1945.3|1950.2|1942.2|3
1770359950000|2026-02-06 06:39:10|1951.3|1943.3|1952.4|1944.4|1952.9|1944.9|1951.1|1943.1|6
1770359960000|2026-02-06 06:39:20|1952.5|1944.5|1952.3|1944.3|1953.1|1945.1|1951.6|1943.6|2
1770359970000|2026-02-06 06:39:30|1952.5|1944.5|1952.8|1944.8|1952.8|1944.8|1952.3|1944.3|0
1770359980000|2026-02-06 06:39:40|1953.9|1945.9|1955|1947|1955|1948.9|1950.3|1945.8|6
1770359990000|2026-02-06 06:39:50|1955.1|1947.1|1955.4|1947.4|1956.3|1950.2|1951.7|1947|1
1770360000000|2026-02-06 06:40:00|1955.6|1947.6|1953.2|1945.2|1955.6|1950.2|1951.7|1945.2|2
1770360010000|2026-02-06 06:40:10|1953.5|1945.5|1955.7|1947.7|1955.7|1947.7|1952.3|1944.3|2
1770360020000|2026-02-06 06:40:20|1956.1|1948.1|1957.6|1949.6|1957.9|1949.9|1956.1|1948.1|1
1770360030000|2026-02-06 06:40:30|1957.7|1949.7|1957.8|1949.8|1958.5|1950.5|1956.5|1948.5|4
1770360040000|2026-02-06 06:40:40|1958.2|1950.2|1958.4|1950.4|1958.4|1950.4|1958.1|1950.1|0
1770360050000|2026-02-06 06:40:50|1958.6|1950.6|1957|1949|1958.6|1950.6|1956.7|1948.7|0
1770360060000|2026-02-06 06:41:00|1957.1|1949.1|1957|1949|1957.5|1949.5|1956.5|1948.5|0
1770360070000|2026-02-06 06:41:10|1957.3|1949.3|1957.9|1949.9|1957.9|1949.9|1957.1|1949.1|0
1770360080000|2026-02-06 06:41:20|1957.8|1949.8|1957.2|1949.2|1958.4|1950.4|1956.9|1948.9|5
1770360090000|2026-02-06 06:41:30|1957.1|1949.1|1959.8|1951.8|1959.8|1951.8|1957.1|1949.1|0
1770360100000|2026-02-06 06:41:40|1959.9|1951.9|1958.9|1950.9|1960|1952|1958.8|1950.8|0
1770360110000|2026-02-06 06:41:50|1957.9|1949.9|1957.4|1949.4|1958.8|1950.8|1957.3|1949.3|0
1770360120000|2026-02-06 06:42:00|1957.3|1949.3|1959.5|1951.5|1959.5|1951.5|1957.1|1949.1|1
1770360130000|2026-02-06 06:42:10|1959|1951|1958.3|1950.3|1959.1|1951.1|1957.8|1949.8|0
1770360140000|2026-02-06 06:42:20|1958.5|1950.5|1959.4|1951.4|1960.5|1952.5|1958.5|1950.5|0
1770360150000|2026-02-06 06:42:30|1959.6|1951.6|1959.1|1951.1|1959.6|1951.6|1959|1951|0
1770360160000|2026-02-06 06:42:40|1959.3|1951.3|1959.7|1951.7|1960.3|1952.3|1959.3|1951.3|0
1770360170000|2026-02-06 06:42:50|1959.5|1951.5|1959.8|1951.8|1959.8|1951.8|1958.4|1950.4|1
1770360180000|2026-02-06 06:43:00|1960|1952|1961.7|1953.7|1962.4|1954.4|1959.6|1951.6|4
1770360190000|2026-02-06 06:43:10|1961.6|1953.6|1963.1|1955.1|1963.8|1955.8|1961.6|1953.6|6
1770360200000|2026-02-06 06:43:20|1962.9|1954.9|1963.5|1955.5|1964.7|1956.7|1962.9|1954.9|1
1770360210000|2026-02-06 06:43:30|1963.6|1955.6|1965.6|1957.6|1965.6|1957.6|1963.6|1955.6|0
1770360220000|2026-02-06 06:43:40|1962.6|1961.1|1963.3|1955.3|1964.9|1961.1|1962.6|1955.3|1
1770360230000|2026-02-06 06:43:50|1963.4|1955.4|1961.4|1953.4|1963.4|1955.4|1960.6|1952.6|2
1770360240000|2026-02-06 06:44:00|1961.6|1953.6|1962.1|1954.1|1962.5|1954.5|1961.6|1953.6|1
1770360250000|2026-02-06 06:44:10|1962.2|1954.2|1962.2|1954.2|1962.3|1954.3|1961.4|1953.4|0
1770360260000|2026-02-06 06:44:20|1962.3|1954.3|1962.3|1954.3|1962.5|1954.5|1962.1|1954.1|0
1770360270000|2026-02-06 06:44:30|1962.2|1954.2|1962.8|1954.8|1963.1|1955.1|1962.2|1954.2|0
1770360280000|2026-02-06 06:44:40|1962.7|1954.7|1967.5|1959.5|1967.5|1960.9|1962.4|1954.7|0
1770360290000|2026-02-06 06:44:50|1967.4|1959.4|1966.3|1958.3|1967.4|1962.4|1963.9|1958.3|0
1770360300000|2026-02-06 06:45:00|1966.1|1958.1|1961.9|1953.9|1966.1|1958.1|1961.9|1953.9|2
1770360310000|2026-02-06 06:45:10|1961.8|1953.8|1961.7|1953.7|1961.8|1957.3|1958.8|1953|4
1770360320000|2026-02-06 06:45:20|1961.6|1953.6|1961.6|1953.6|1961.7|1953.7|1961.3|1953.3|0
1770360340000|2026-02-06 06:45:40|1960.5|1959|1964.2|1956.2|1964.2|1959|1960.5|1956.2|1
1770360350000|2026-02-06 06:45:50|1964.3|1956.3|1962.4|1954.4|1965.2|1959.1|1960.5|1954.4|6
1770360360000|2026-02-06 06:46:00|1962.6|1954.6|1963.3|1955.3|1963.7|1955.7|1962.3|1954.3|0
1770360370000|2026-02-06 06:46:10|1963.2|1955.2|1963.9|1955.9|1964.2|1956.2|1963.2|1955.2|0
1770360380000|2026-02-06 06:46:20|1964.1|1956.1|1964.3|1956.3|1964.3|1956.3|1963|1955|3
1770360390000|2026-02-06 06:46:30|1964.2|1956.2|1962.3|1954.3|1964.2|1956.2|1962.2|1954.2|3
1770360400000|2026-02-06 06:46:40|1962.2|1954.2|1963.7|1955.7|1965.5|1957.5|1962.1|1954.1|2
1770360410000|2026-02-06 06:46:50|1964.4|1956.4|1966.1|1958.1|1967.1|1960.8|1962.3|1956|2
1770360420000|2026-02-06 06:47:00|1966|1958|1965.7|1957.7|1967.4|1962.5|1964|1957.4|1
1770360430000|2026-02-06 06:47:10|1963.7|1962.2|1965.4|1957.4|1966.7|1962.2|1963.7|1957.1|8
1770360440000|2026-02-06 06:47:20|1965.7|1957.7|1966.4|1958.4|1966.7|1958.7|1965.7|1957.7|2
1770360450000|2026-02-06 06:47:30|1967.1|1959.1|1967|1959|1967.3|1959.3|1966.5|1958.5|0
1770360460000|2026-02-06 06:47:40|1967.1|1959.1|1968.2|1960.2|1968.8|1960.8|1966.7|1958.7|2
1770360470000|2026-02-06 06:47:50|1968.1|1960.1|1968.1|1960.1|1968.1|1960.1|1967.3|1959.3|0
1770360480000|2026-02-06 06:48:00|1968|1960|1968.7|1960.7|1968.8|1960.8|1968|1960|0
1770360490000|2026-02-06 06:48:10|1968.9|1960.9|1967.8|1959.8|1969|1961|1967.8|1959.8|0
1770360500000|2026-02-06 06:48:20|1967.7|1959.7|1967.8|1959.8|1968|1960|1967.6|1959.6|0
1770360510000|2026-02-06 06:48:30|1967.7|1959.7|1967.9|1959.9|1967.9|1959.9|1967.6|1959.6|0
1770360520000|2026-02-06 06:48:40|1968|1960|1968.1|1960.1|1968.7|1960.7|1968|1960|0
1770360530000|2026-02-06 06:48:50|1968|1960|1966.5|1958.5|1968.2|1960.2|1966.2|1958.2|1
1770360540000|2026-02-06 06:49:00|1967.1|1959.1|1966.8|1958.8|1968.6|1960.6|1966.3|1958.3|1
1770360550000|2026-02-06 06:49:10|1966.7|1958.7|1966.2|1958.2|1966.7|1958.7|1966.2|1958.2|0
1770360560000|2026-02-06 06:49:20|1966.4|1958.4|1965.8|1957.8|1966.5|1958.5|1965.5|1957.5|1
1770360570000|2026-02-06 06:49:30|1965.9|1957.9|1965.8|1957.8|1966.2|1958.2|1965.5|1957.5|0
1770360580000|2026-02-06 06:49:40|1965.7|1957.7|1966|1958|1966|1958|1965.6|1957.6|0
1770360590000|2026-02-06 06:49:50|1967|1959|1968|1960|1968.1|1960.1|1966.4|1958.4|0
1770360600000|2026-02-06 06:50:00|1967.9|1959.9|1966.5|1958.5|1967.9|1959.9|1966.4|1958.4|0
1770360610000|2026-02-06 06:50:10|1966.4|1958.4|1966.3|1958.3|1966.5|1961|1962|1955.8|6
1770360620000|2026-02-06 06:50:20|1966.6|1958.6|1962.5|1961|1966.6|1961|1962.5|1957.9|0
1770360630000|2026-02-06 06:50:30|1966.2|1958.2|1966|1958|1966.2|1958.2|1965.8|1957.8|2
1770360640000|2026-02-06 06:50:40|1965.8|1957.8|1966.1|1958.1|1966.5|1961|1962.5|1957.8|0
1770360650000|2026-02-06 06:50:50|1966.3|1958.3|1964.4|1956.4|1966.3|1958.3|1964.1|1956.1|5
1770360660000|2026-02-06 06:51:00|1964.3|1956.3|1964.3|1956.3|1964.8|1956.8|1964.3|1956.3|1
1770360670000|2026-02-06 06:51:10|1964.4|1956.4|1961.1|1953.1|1964.7|1956.7|1961.1|1953.1|1
1770360680000|2026-02-06 06:51:20|1961|1953|1959.8|1951.8|1961|1953|1959.4|1951.4|0
1770360690000|2026-02-06 06:51:30|1959.6|1951.6|1960.3|1952.3|1960.4|1952.4|1959.4|1951.4|0
1770360700000|2026-02-06 06:51:40|1960.4|1952.4|1958.3|1950.3|1960.4|1952.4|1958.3|1950.3|5
1770360710000|2026-02-06 06:51:50|1958.2|1950.2|1957.8|1949.8|1958.2|1950.2|1957|1949|1
1770360720000|2026-02-06 06:52:00|1957.2|1949.2|1956.6|1948.6|1957.2|1949.2|1956.5|1948.5|0
1770360730000|2026-02-06 06:52:10|1956.8|1948.8|1956.3|1948.3|1956.9|1948.9|1956.3|1948.3|0
1770360740000|2026-02-06 06:52:20|1956.4|1948.4|1956.3|1948.3|1956.4|1948.4|1956.1|1948.1|0
1770360750000|2026-02-06 06:52:30|1956.1|1948.1|1956.3|1948.3|1956.4|1948.4|1956|1948|0
1770360760000|2026-02-06 06:52:40|1956.9|1948.9|1952.5|1951|1956.9|1951.1|1952.5|1948|0
1770360770000|2026-02-06 06:52:50|1956.3|1948.3|1952.6|1951.1|1956.3|1951.1|1952.6|1948|0
1770360780000|2026-02-06 06:53:00|1956.4|1948.4|1958|1950|1958|1950|1956.1|1948.1|5
1770360790000|2026-02-06 06:53:10|1958.2|1950.2|1957.6|1949.6|1958.5|1952.9|1954.4|1949|3
1770360800000|2026-02-06 06:53:20|1957.7|1949.7|1958.4|1950.4|1958.5|1950.5|1957.3|1949.3|0
1770360810000|2026-02-06 06:53:30|1958.3|1950.3|1959|1951|1959|1951|1958.3|1950.3|0
1770360820000|2026-02-06 06:53:40|1958.9|1950.9|1958.7|1950.7|1958.9|1950.9|1958.5|1950.5|0
1770360830000|2026-02-06 06:53:50|1958.8|1950.8|1958.3|1950.3|1959.2|1951.2|1957.3|1949.3|0
1770360840000|2026-02-06 06:54:00|1958.2|1950.2|1958.1|1950.1|1958.9|1950.9|1958|1950|0
1770360850000|2026-02-06 06:54:10|1956.7|1948.7|1955.8|1947.8|1956.7|1948.7|1955.8|1947.8|0
1770360860000|2026-02-06 06:54:20|1956|1948|1954.7|1946.7|1956.1|1948.1|1954.5|1946.5|0
1770360870000|2026-02-06 06:54:30|1954.5|1946.5|1953.7|1945.7|1954.8|1946.8|1953.7|1945.7|1
1770360880000|2026-02-06 06:54:40|1954|1946|1953.6|1945.6|1954.3|1946.3|1953.6|1945.6|0
1770360890000|2026-02-06 06:54:50|1953.7|1945.7|1953.4|1945.4|1953.9|1945.9|1953.3|1945.3|0
1770360900000|2026-02-06 06:55:00|1953.3|1945.3|1950.8|1942.8|1953.4|1945.4|1950.8|1942.8|19
1770360910000|2026-02-06 06:55:10|1949.6|1941.6|1945|1937|1950.1|1942.1|1943.9|1935.9|12
1770360920000|2026-02-06 06:55:20|1944.8|1936.8|1942|1934|1944.8|1939.1|1940.6|1933.5|14
1770360930000|2026-02-06 06:55:30|1942.1|1934.1|1942.2|1934.2|1943.1|1936.8|1937.9|1933.2|4
1770360940000|2026-02-06 06:55:40|1942.3|1934.3|1943|1935|1943.1|1937.5|1939|1934.3|6
1770360950000|2026-02-06 06:55:50|1943.1|1935.1|1944.9|1936.9|1946.1|1938.1|1943.1|1935.1|12
1770360960000|2026-02-06 06:56:00|1944.7|1936.7|1946|1938|1946.8|1941.1|1942.3|1936.3|4
1770360970000|2026-02-06 06:56:10|1946.3|1938.3|1943.1|1941.6|1947.3|1941.9|1943|1938.3|5
1770360980000|2026-02-06 06:56:20|1945.9|1937.9|1943.9|1935.9|1945.9|1937.9|1939.9|1931.9|5
1770360990000|2026-02-06 06:56:30|1944.4|1936.4|1944.7|1936.7|1944.9|1939.1|1940.6|1935|2
1770361000000|2026-02-06 06:56:40|1944.3|1936.3|1945.3|1937.3|1945.4|1937.4|1944.1|1936.1|1
1770361010000|2026-02-06 06:56:50|1945.1|1937.1|1945.8|1937.8|1945.8|1940.7|1941.8|1937|3
1770361020000|2026-02-06 06:57:00|1945.7|1937.7|1947.3|1939.3|1947.7|1941.7|1942.7|1937.7|6
1770361030000|2026-02-06 06:57:10|1947.4|1939.4|1948.6|1940.6|1948.6|1940.6|1947.4|1939.4|0
1770361040000|2026-02-06 06:57:20|1948.7|1940.7|1948.9|1940.9|1949.6|1943.6|1945.1|1940.5|4
1770361050000|2026-02-06 06:57:30|1949|1941|1950.9|1942.9|1951|1944.9|1946.1|1941|3
1770361060000|2026-02-06 06:57:40|1949.9|1941.9|1951.9|1943.9|1952.3|1944.3|1949.3|1941.3|5
1770361070000|2026-02-06 06:57:50|1952|1944|1955.4|1947.4|1955.6|1947.6|1952|1944|3
1770361080000|2026-02-06 06:58:00|1956.5|1948.5|1959.9|1951.9|1959.9|1951.9|1956.5|1948.5|7
1770361090000|2026-02-06 06:58:10|1959.8|1951.8|1960.1|1952.1|1960.3|1952.3|1959.8|1951.8|4
1770361100000|2026-02-06 06:58:20|1960|1952|1958.8|1950.8|1960|1955.2|1956.7|1949.5|3
1770361110000|2026-02-06 06:58:30|1958.6|1950.6|1958.6|1950.6|1959.8|1951.8|1957.1|1949.1|0
1770361120000|2026-02-06 06:58:40|1958.5|1950.5|1956.5|1948.5|1958.5|1950.5|1956.5|1948.5|0
1770361130000|2026-02-06 06:58:50|1956.4|1948.4|1954.4|1946.4|1956.4|1948.4|1953.7|1945.7|1
1770361140000|2026-02-06 06:59:00|1954.3|1946.3|1953.7|1945.7|1954.7|1946.7|1953.7|1945.7|0
1770361150000|2026-02-06 06:59:10|1954.3|1946.3|1954.3|1946.3|1955.2|1947.2|1953.9|1945.9|0
1770361160000|2026-02-06 06:59:20|1954.2|1946.2|1954.5|1946.5|1955.9|1947.9|1954.2|1946.2|1
1770361170000|2026-02-06 06:59:30|1954.3|1946.3|1956.2|1948.2|1956.5|1948.5|1953.9|1945.9|7
1770361180000|2026-02-06 06:59:40|1952.4|1950.9|1956.2|1948.2|1956.3|1950.9|1952.4|1947.8|2
1770361190000|2026-02-06 06:59:50|1956.3|1948.3|1956.5|1948.5|1956.7|1948.7|1955.9|1947.9|1
1770361200000|2026-02-06 07:00:00|1956|1948|1953.8|1945.8|1958.9|1953.5|1953.8|1945.8|5
1770361210000|2026-02-06 07:00:10|1953.3|1945.3|1953.4|1945.4|1954.5|1946.5|1953.1|1945.1|0
1770361220000|2026-02-06 07:00:20|1953.1|1945.1|1951.7|1943.7|1953.1|1945.1|1951.1|1943.1|0
1770361230000|2026-02-06 07:00:30|1951.4|1943.4|1949.9|1941.9|1951.9|1943.9|1948.6|1940.6|8
1770361240000|2026-02-06 07:00:40|1949.8|1941.8|1948.4|1940.4|1949.8|1941.8|1947.7|1939.7|3
1770361250000|2026-02-06 07:00:50|1948.5|1940.5|1949.1|1941.1|1949.1|1942.6|1944.1|1939.9|1
1770361260000|2026-02-06 07:01:00|1949.2|1941.2|1949.8|1941.8|1950.4|1942.4|1948.8|1940.8|0
1770361270000|2026-02-06 07:01:10|1949.7|1941.7|1948.4|1940.4|1949.7|1941.7|1947.6|1939.6|0
1770361280000|2026-02-06 07:01:20|1949.5|1941.5|1950.7|1942.7|1951.1|1945.5|1945.5|1941.5|6
1770361290000|2026-02-06 07:01:30|1950.9|1942.9|1951|1943|1951|1943|1950.9|1942.9|0
1770361300000|2026-02-06 07:01:40|1953.7|1945.7|1954.4|1946.4|1954.4|1946.4|1953.6|1945.6|4
1770361310000|2026-02-06 07:01:50|1954.7|1946.7|1955.6|1947.6|1955.6|1947.6|1954.7|1946.7|2
1770361320000|2026-02-06 07:02:00|1955.7|1947.7|1958.5|1950.5|1958.5|1950.5|1955.7|1947.7|2
1770361330000|2026-02-06 07:02:10|1958.2|1950.2|1959.7|1951.7|1959.7|1951.7|1958.2|1950.2|0
1770361340000|2026-02-06 07:02:20|1959.8|1951.8|1959.7|1951.7|1959.8|1951.8|1959.6|1951.6|0
1770361350000|2026-02-06 07:02:30|1960.9|1952.9|1960.5|1952.5|1960.9|1952.9|1960.2|1952.2|1
1770361360000|2026-02-06 07:02:40|1960.4|1952.4|1960.5|1952.5|1960.7|1952.7|1960.3|1952.3|0
1770361370000|2026-02-06 07:02:50|1960.8|1952.8|1962|1954|1962.2|1954.2|1960.8|1952.8|3
1770361380000|2026-02-06 07:03:00|1960.2|1952.2|1959.9|1951.9|1960.2|1952.2|1959.9|1951.9|3
1770361390000|2026-02-06 07:03:10|1959.8|1951.8|1958.5|1950.5|1959.8|1951.8|1958.3|1950.3|1
1770361400000|2026-02-06 07:03:20|1960.6|1952.6|1960.1|1952.1|1960.7|1952.7|1958.8|1950.8|0
1770361410000|2026-02-06 07:03:30|1960|1952|1958.8|1950.8|1960.5|1952.5|1958.8|1950.8|0
1770361420000|2026-02-06 07:03:40|1958.9|1950.9|1960.2|1952.2|1960.2|1952.2|1958.9|1950.9|0
1770361430000|2026-02-06 07:03:50|1960.3|1952.3|1958.5|1950.5|1960.9|1952.9|1958.5|1950.5|1
1770361440000|2026-02-06 07:04:00|1958.4|1950.4|1955.1|1947.1|1958.4|1950.4|1954.7|1946.7|2
1770361450000|2026-02-06 07:04:10|1955|1947|1953.4|1945.4|1955|1947|1951.9|1943.9|0
1770361460000|2026-02-06 07:04:20|1953.3|1945.3|1953.1|1945.1|1953.4|1945.4|1953.1|1945.1|0
1770361480000|2026-02-06 07:04:40|1952.4|1944.4|1951.7|1943.7|1953.2|1945.2|1951.7|1943.7|1
1770361490000|2026-02-06 07:04:50|1950.2|1942.2|1950.8|1942.8|1951.6|1943.6|1950.2|1942.2|0
1770361500000|2026-02-06 07:05:00|1951|1943|1951|1943|1951|1943|1951|1943|0
1770361510000|2026-02-06 07:05:10|1950.9|1942.9|1952.2|1944.2|1952.3|1944.3|1950.8|1942.8|0
1770361520000|2026-02-06 07:05:20|1952.1|1944.1|1953.3|1945.3|1953.3|1945.3|1952.1|1944.1|0
1770361530000|2026-02-06 07:05:30|1954.7|1946.7|1954.2|1946.2|1954.7|1946.7|1953.9|1945.9|1
1770361540000|2026-02-06 07:05:40|1954.1|1946.1|1954|1946|1954.1|1946.1|1953.4|1945.4|0
1770361550000|2026-02-06 07:05:50|1953.7|1945.7|1952.4|1944.4|1953.7|1945.7|1952|1944|0
1770361560000|2026-02-06 07:06:00|1952.6|1944.6|1955|1947|1955.4|1947.4|1952.6|1944.6|1
1770361570000|2026-02-06 07:06:10|1954.8|1946.8|1954.8|1946.8|1954.8|1946.8|1954.6|1946.6|0
1770361580000|2026-02-06 07:06:20|1955.5|1947.5|1955.4|1947.4|1955.7|1947.7|1955.3|1947.3|0
1770361590000|2026-02-06 07:06:30|1955.6|1947.6|1954.7|1946.7|1955.8|1947.8|1954.7|1946.7|0
1770361600000|2026-02-06 07:06:40|1954.6|1946.6|1954.7|1946.7|1954.7|1946.7|1954.6|1946.6|0
1770361610000|2026-02-06 07:06:50|1954.8|1946.8|1955.5|1947.5|1955.5|1947.5|1954.8|1946.8|0
1770361620000|2026-02-06 07:07:00|1955.3|1947.3|1955.6|1947.6|1955.8|1947.8|1954.9|1946.9|0
1770361630000|2026-02-06 07:07:10|1955.9|1947.9|1955.8|1947.8|1955.9|1947.9|1955.8|1947.8|1
1770361640000|2026-02-06 07:07:20|1955.9|1947.9|1954.1|1946.1|1957|1949|1953.1|1945.1|2
1770361650000|2026-02-06 07:07:30|1954|1946|1954.7|1946.7|1954.7|1946.7|1953.7|1945.7|0
1770361660000|2026-02-06 07:07:40|1955|1947|1953.8|1945.8|1955.1|1947.1|1953.8|1945.8|0
1770361670000|2026-02-06 07:07:50|1953.4|1945.4|1953.6|1945.6|1953.6|1945.6|1953|1945|0
1770361680000|2026-02-06 07:08:00|1953.7|1945.7|1954.1|1946.1|1954.1|1946.1|1953.7|1945.7|0
1770361690000|2026-02-06 07:08:10|1954|1946|1953|1945|1954|1946|1953|1945|0
1770361700000|2026-02-06 07:08:20|1953.1|1945.1|1954.6|1946.6|1954.8|1946.8|1953|1945|1
1770361710000|2026-02-06 07:08:30|1954.5|1946.5|1954.5|1946.5|1955.7|1947.7|1954.5|1946.5|0
1770361720000|2026-02-06 07:08:40|1954.6|1946.6|1955|1947|1955|1947|1954.6|1946.6|0
1770361730000|2026-02-06 07:08:50|1954.9|1946.9|1954.5|1946.5|1954.9|1946.9|1954.5|1946.5|0
1770361740000|2026-02-06 07:09:00|1954.6|1946.6|1953.8|1945.8|1955|1947|1953.8|1945.8|0
1770361750000|2026-02-06 07:09:10|1953.9|1945.9|1953.1|1945.1|1954.1|1946.1|1953.1|1945.1|0
1770361760000|2026-02-06 07:09:20|1953|1945|1954.3|1946.3|1954.3|1946.3|1953|1945|2
1770361770000|2026-02-06 07:09:30|1954.1|1946.1|1953.5|1945.5|1954.4|1946.4|1951.3|1943.3|2
1770361780000|2026-02-06 07:09:40|1953.6|1945.6|1953.3|1945.3|1953.7|1945.7|1953.3|1945.3|0
1770361790000|2026-02-06 07:09:50|1953.4|1945.4|1954.9|1946.9|1954.9|1946.9|1953.4|1945.4|1
1770361800000|2026-02-06 07:10:00|1955.3|1947.3|1955.9|1947.9|1955.9|1947.9|1955.3|1947.3|0
1770361810000|2026-02-06 07:10:10|1956.6|1948.6|1957.4|1949.4|1957.4|1949.4|1956.5|1948.5|0
1770361820000|2026-02-06 07:10:20|1957.3|1949.3|1957.3|1949.3|1957.4|1949.4|1956.9|1948.9|0
1770361830000|2026-02-06 07:10:30|1957|1949|1957|1949|1957.1|1949.1|1957|1949|0
1770361840000|2026-02-06 07:10:40|1956.8|1948.8|1954.3|1946.3|1956.9|1952|1953.5|1946.1|2
1770361850000|2026-02-06 07:10:50|1954|1946|1953.8|1945.8|1954.6|1946.6|1952.2|1944.2|0
1770361860000|2026-02-06 07:11:00|1953.7|1945.7|1954|1946|1954.5|1946.5|1953.2|1945.2|0
1770361870000|2026-02-06 07:11:10|1953.9|1945.9|1953.1|1945.1|1953.9|1945.9|1951.6|1943.6|0
1770361880000|2026-02-06 07:11:20|1953.3|1945.3|1952.9|1944.9|1953.8|1945.8|1952.6|1944.6|0
1770361890000|2026-02-06 07:11:30|1952.7|1944.7|1953.5|1945.5|1954.5|1946.5|1952.7|1944.7|0
1770361900000|2026-02-06 07:11:40|1953.6|1945.6|1947|1939|1953.8|1945.8|1946.9|1938.9|3
1770361910000|2026-02-06 07:11:50|1946.8|1938.8|1948.5|1940.5|1950|1942|1946.8|1938.8|2
1770361920000|2026-02-06 07:12:00|1948.4|1940.4|1947.7|1939.7|1948.4|1942.8|1943.1|1939.3|6
1770361930000|2026-02-06 07:12:10|1949.6|1941.6|1949.6|1941.6|1950|1942|1949|1941|3
1770361940000|2026-02-06 07:12:20|1949.7|1941.7|1950.8|1942.8|1951.2|1943.2|1949.6|1941.6|0
1770361950000|2026-02-06 07:12:30|1951|1943|1949|1941|1951.1|1943.1|1949|1941|3
1770361960000|2026-02-06 07:12:40|1948.9|1940.9|1949.2|1941.2|1949.3|1941.3|1948.9|1940.9|0
1770361970000|2026-02-06 07:12:50|1949.3|1941.3|1948.7|1940.7|1949.3|1941.3|1948.7|1940.7|0
1770361980000|2026-02-06 07:13:00|1948.8|1940.8|1949.1|1941.1|1949.1|1941.1|1947.9|1939.9|1
1770361990000|2026-02-06 07:13:10|1948.9|1940.9|1950.5|1942.5|1950.5|1942.5|1948.7|1940.7|0
1770362000000|2026-02-06 07:13:20|1950.2|1942.2|1950.4|1942.4|1950.4|1942.4|1949.2|1941.2|1
1770362010000|2026-02-06 07:13:30|1950.7|1942.7|1951.1|1943.1|1951.1|1943.1|1950.7|1942.7|0
1770362020000|2026-02-06 07:13:40|1951.2|1943.2|1951.6|1943.6|1951.7|1943.7|1951.2|1943.2|0
1770362030000|2026-02-06 07:13:50|1951.4|1943.4|1948.9|1940.9|1951.4|1943.4|1948.9|1940.9|6
1770362040000|2026-02-06 07:14:00|1949.1|1941.1|1950.7|1942.7|1950.7|1942.7|1949.1|1941.1|0
1770362060000|2026-02-06 07:14:20|1949.4|1941.4|1948.9|1940.9|1949.4|1941.4|1947.7|1939.7|0
1770362070000|2026-02-06 07:14:30|1948.6|1940.6|1947.4|1939.4|1948.6|1940.6|1947.3|1939.3|2
1770362080000|2026-02-06 07:14:40|1947.1|1939.1|1947.6|1939.6|1947.7|1939.7|1947.1|1939.1|0
1770362090000|2026-02-06 07:14:50|1947.8|1939.8|1948.6|1940.6|1949.2|1941.2|1947.8|1939.8|0
1770362100000|2026-02-06 07:15:00|1948.7|1940.7|1948|1940|1948.7|1940.7|1948|1940|0
1770362110000|2026-02-06 07:15:10|1948.1|1940.1|1948.9|1940.9|1948.9|1940.9|1948.1|1940.1|0
1770362120000|2026-02-06 07:15:20|1949.1|1941.1|1949.1|1941.1|1949.2|1941.2|1949|1941|0
1770362130000|2026-02-06 07:15:30|1949.3|1941.3|1951.9|1943.9|1952.1|1944.1|1949.3|1941.3|1
1770362140000|2026-02-06 07:15:40|1952.2|1944.2|1952.4|1944.4|1952.4|1944.4|1951.9|1943.9|4
1770362160000|2026-02-06 07:16:00|1952.5|1944.5|1953.1|1945.1|1953.1|1945.1|1952.5|1944.5|0
1770362170000|2026-02-06 07:16:10|1956.5|1948.5|1956.3|1948.3|1956.7|1948.7|1956.3|1948.3|6
1770362180000|2026-02-06 07:16:20|1956.1|1948.1|1954.1|1946.1|1956.1|1948.1|1953.7|1945.7|4
1770362190000|2026-02-06 07:16:30|1953.9|1945.9|1954.2|1946.2|1954.2|1946.2|1953.9|1945.9|0
1770362200000|2026-02-06 07:16:40|1954.4|1946.4|1954.3|1946.3|1954.6|1946.6|1954.1|1946.1|0
1770362210000|2026-02-06 07:16:50|1954|1946|1954.4|1946.4|1954.5|1946.5|1954|1946|0
1770362220000|2026-02-06 07:17:00|1954.5|1946.5|1954.4|1946.4|1955.8|1947.8|1954.1|1946.1|0
1770362230000|2026-02-06 07:17:10|1954.5|1946.5|1954.7|1946.7|1954.7|1946.7|1954.4|1946.4|0
1770362240000|2026-02-06 07:17:20|1954.8|1946.8|1955.3|1947.3|1955.4|1947.4|1954.8|1946.8|0
1770362250000|2026-02-06 07:17:30|1955.2|1947.2|1955.3|1947.3|1955.4|1947.4|1955.2|1947.2|0
1770362260000|2026-02-06 07:17:40|1954|1946|1953.3|1945.3|1954|1946|1953.3|1945.3|1
1770362270000|2026-02-06 07:17:50|1952.6|1944.6|1954.9|1946.9|1954.9|1946.9|1952.6|1944.6|0
1770362280000|2026-02-06 07:18:00|1953.7|1945.7|1954|1946|1954.2|1946.2|1953.7|1945.7|0
1770362290000|2026-02-06 07:18:10|1953.9|1945.9|1953.9|1945.9|1953.9|1945.9|1953.7|1945.7|0
1770362300000|2026-02-06 07:18:20|1954|1946|1954.1|1946.1|1954.4|1946.4|1953.5|1945.5|1
1770362310000|2026-02-06 07:18:30|1954.3|1946.3|1954.4|1946.4|1954.6|1946.6|1954.3|1946.3|0
1770362320000|2026-02-06 07:18:40|1954.9|1946.9|1954.7|1946.7|1954.9|1946.9|1954.7|1946.7|0
1770362330000|2026-02-06 07:18:50|1954.8|1946.8|1952.6|1944.6|1954.8|1949|1950.5|1944.6|2
1770362340000|2026-02-06 07:19:00|1952.5|1944.5|1952|1944|1952.5|1944.5|1951.8|1943.8|0
1770362350000|2026-02-06 07:19:10|1952.2|1944.2|1953.6|1945.6|1953.6|1945.6|1952.2|1944.2|0
1770362360000|2026-02-06 07:19:20|1953.5|1945.5|1953.2|1945.2|1953.5|1945.5|1953.1|1945.1|0
1770362370000|2026-02-06 07:19:30|1953.3|1945.3|1953.5|1945.5|1953.5|1945.5|1953.1|1945.1|0
1770362380000|2026-02-06 07:19:40|1953.6|1945.6|1955.6|1947.6|1955.6|1947.6|1953.5|1945.5|2
1770362400000|2026-02-06 07:20:00|1955.1|1947.1|1955.2|1947.2|1955.3|1947.3|1955|1947|0
1770362410000|2026-02-06 07:20:10|1955.3|1947.3|1956.4|1948.4|1956.4|1948.4|1955.3|1947.3|0
1770362430000|2026-02-06 07:20:30|1956.5|1948.5|1956.8|1948.8|1956.8|1948.8|1956.5|1948.5|0
1770362440000|2026-02-06 07:20:40|1956.6|1948.6|1956.5|1948.5|1956.6|1948.6|1956.5|1948.5|0
1770362450000|2026-02-06 07:20:50|1956.8|1948.8|1958.2|1950.2|1958.6|1950.6|1956.5|1948.5|2
1770362460000|2026-02-06 07:21:00|1957.7|1949.7|1958|1950|1958|1950|1957.5|1949.5|1
1770362470000|2026-02-06 07:21:10|1959.5|1951.5|1961.1|1953.1|1961.6|1953.6|1959.4|1951.4|5
1770362480000|2026-02-06 07:21:20|1960.9|1952.9|1961.3|1953.3|1961.6|1953.6|1960.7|1952.7|0
1770362490000|2026-02-06 07:21:30|1961.4|1953.4|1961.5|1953.5|1962.4|1954.4|1961.4|1953.4|0
1770362500000|2026-02-06 07:21:40|1961.8|1953.8|1961.4|1953.4|1961.9|1953.9|1961.4|1953.4|1
1770362510000|2026-02-06 07:21:50|1961.5|1953.5|1962.7|1954.7|1962.7|1954.7|1961.4|1953.4|0
1770362520000|2026-02-06 07:22:00|1962.6|1954.6|1962.6|1954.6|1962.7|1954.7|1962.6|1954.6|0
1770362530000|2026-02-06 07:22:10|1962.4|1954.4|1962.4|1954.4|1962.6|1954.6|1962.3|1954.3|0
1770362540000|2026-02-06 07:22:20|1962.3|1954.3|1960.9|1952.9|1962.3|1954.3|1960.8|1952.8|0
1770362550000|2026-02-06 07:22:30|1961|1953|1959.5|1951.5|1961|1953|1959.2|1951.2|3
1770362560000|2026-02-06 07:22:40|1959.6|1951.6|1960|1952|1960|1952|1959.6|1951.6|0
1770362570000|2026-02-06 07:22:50|1959.9|1951.9|1960.1|1952.1|1960.1|1952.1|1959.9|1951.9|0
1770362580000|2026-02-06 07:23:00|1960.2|1952.2|1960.8|1952.8|1962.1|1954.1|1960.2|1952.2|1
1770362590000|2026-02-06 07:23:10|1960.6|1952.6|1960.7|1952.7|1960.8|1952.8|1960.6|1952.6|0
1770362600000|2026-02-06 07:23:20|1960.8|1952.8|1961.3|1953.3|1961.3|1953.3|1960.8|1952.8|0
1770362610000|2026-02-06 07:23:30|1961.9|1953.9|1960.8|1952.8|1962|1954|1960.3|1952.3|0
1770362620000|2026-02-06 07:23:40|1960.7|1952.7|1960.6|1952.6|1960.7|1952.7|1960.4|1952.4|0
1770362630000|2026-02-06 07:23:50|1958.5|1957|1961.6|1953.6|1962.1|1957|1958.5|1953.1|1
1770362640000|2026-02-06 07:24:00|1956.5|1955|1959.5|1951.5|1959.5|1955|1956.5|1951.5|14
1770362650000|2026-02-06 07:24:10|1959.4|1951.4|1959.4|1951.4|1959.5|1951.5|1959.3|1951.3|0
1770362660000|2026-02-06 07:24:20|1961.8|1953.8|1961.7|1953.7|1962.2|1958.7|1960.2|1953.7|4
1770362670000|2026-02-06 07:24:30|1961.8|1953.8|1961.5|1953.5|1962.5|1954.5|1961.5|1953.5|1
1770362680000|2026-02-06 07:24:40|1961.1|1953.1|1960.6|1952.6|1961.1|1953.1|1960.5|1952.5|0
1770362690000|2026-02-06 07:24:50|1960.5|1952.5|1960.8|1952.8|1960.8|1952.8|1960.5|1952.5|0
1770362700000|2026-02-06 07:25:00|1960.7|1952.7|1961.5|1953.5|1962.5|1954.5|1960.7|1952.7|1
1770362710000|2026-02-06 07:25:10|1962.3|1954.3|1962.5|1954.5|1962.5|1954.5|1962.3|1954.3|0
1770362720000|2026-02-06 07:25:20|1962.7|1954.7|1960.7|1952.7|1962.7|1954.7|1960.5|1952.5|3
1770362730000|2026-02-06 07:25:30|1960.6|1952.6|1961.6|1953.6|1961.6|1957|1958.5|1952.3|1
1770362740000|2026-02-06 07:25:40|1961.5|1953.5|1961.6|1953.6|1961.7|1953.7|1961.2|1953.2|0
1770362750000|2026-02-06 07:25:50|1961.7|1953.7|1962.8|1954.8|1962.8|1954.8|1961.7|1953.7|2
1770362760000|2026-02-06 07:26:00|1962.9|1954.9|1962.9|1954.9|1962.9|1954.9|1962.9|1954.9|0
1770362770000|2026-02-06 07:26:10|1962.3|1954.3|1962.6|1954.6|1962.7|1954.7|1962.2|1954.2|1
1770362780000|2026-02-06 07:26:20|1962.7|1954.7|1962.7|1954.7|1962.7|1954.7|1962.3|1954.3|0
1770362790000|2026-02-06 07:26:30|1962.8|1954.8|1962|1954|1962.8|1954.8|1962|1954|0
1770362800000|2026-02-06 07:26:40|1961.9|1953.9|1962.5|1954.5|1962.5|1954.5|1961.9|1953.9|0
1770362810000|2026-02-06 07:26:50|1962.3|1954.3|1962.2|1954.2|1962.5|1954.5|1962|1954|1
1770362820000|2026-02-06 07:27:00|1961.9|1953.9|1959.9|1951.9|1961.9|1953.9|1959.7|1951.7|5
1770362830000|2026-02-06 07:27:10|1959.1|1951.1|1958.9|1950.9|1959.2|1951.2|1958.9|1950.9|0
1770362840000|2026-02-06 07:27:20|1957.6|1949.6|1958.7|1950.7|1959.1|1951.1|1957.6|1949.6|0
1770362850000|2026-02-06 07:27:30|1958.6|1950.6|1958.2|1950.2|1958.6|1950.6|1958.2|1950.2|0
1770362860000|2026-02-06 07:27:40|1958.3|1950.3|1958.6|1950.6|1958.6|1950.6|1958.2|1950.2|0
1770362870000|2026-02-06 07:27:50|1958.7|1950.7|1958.7|1950.7|1958.7|1950.7|1958.7|1950.7|0
1770362880000|2026-02-06 07:28:00|1959.5|1951.5|1958.7|1950.7|1960|1952|1958.6|1950.6|7
1770362890000|2026-02-06 07:28:10|1958.6|1950.6|1957.9|1949.9|1958.7|1950.7|1957.9|1949.9|0
1770362900000|2026-02-06 07:28:20|1957.1|1949.1|1957.8|1949.8|1957.9|1949.9|1957.1|1949.1|0
1770362910000|2026-02-06 07:28:30|1957.9|1949.9|1958.4|1950.4|1958.4|1950.4|1957.8|1949.8|0
1770362920000|2026-02-06 07:28:40|1955.3|1953.8|1958.7|1950.7|1959.5|1953.8|1955.3|1950.6|1
1770362930000|2026-02-06 07:28:50|1958.4|1950.4|1958.6|1950.6|1958.8|1950.8|1958.4|1950.4|0
1770362940000|2026-02-06 07:29:00|1958.7|1950.7|1959.6|1951.6|1959.8|1951.8|1958.7|1950.7|0
1770362950000|2026-02-06 07:29:10|1959.7|1951.7|1959.2|1951.2|1959.8|1951.8|1959.2|1951.2|0
1770362960000|2026-02-06 07:29:20|1959.6|1951.6|1959.4|1951.4|1959.6|1951.6|1959.3|1951.3|0
1770362970000|2026-02-06 07:29:30|1959.3|1951.3|1958.7|1950.7|1959.4|1951.4|1958.6|1950.6|0
1770362980000|2026-02-06 07:29:40|1958.5|1950.5|1957.8|1949.8|1958.5|1950.5|1957.8|1949.8|0
1770362990000|2026-02-06 07:29:50|1957.7|1949.7|1959|1951|1959|1951|1957.7|1949.7|0
1770363000000|2026-02-06 07:30:00|1958.8|1950.8|1958.5|1950.5|1959|1951|1957.9|1949.9|0
1770363010000|2026-02-06 07:30:10|1960.1|1952.1|1958.3|1950.3|1960.1|1952.1|1958.3|1950.3|0
1770363020000|2026-02-06 07:30:20|1958.4|1950.4|1958.6|1950.6|1958.7|1950.7|1958.4|1950.4|0
1770363030000|2026-02-06 07:30:30|1958.7|1950.7|1958|1950|1959.6|1951.6|1957.6|1949.6|0
1770363040000|2026-02-06 07:30:40|1958.5|1950.5|1957.7|1949.7|1958.5|1950.5|1957.7|1949.7|0
1770363050000|2026-02-06 07:30:50|1957.6|1949.6|1959.7|1951.7|1959.7|1951.7|1957.6|1949.6|1
1770363060000|2026-02-06 07:31:00|1959.8|1951.8|1959.4|1951.4|1959.9|1951.9|1959.4|1951.4|0
1770363070000|2026-02-06 07:31:10|1959.7|1951.7|1960.2|1952.2|1960.2|1952.2|1959.4|1951.4|0
1770363080000|2026-02-06 07:31:20|1960.3|1952.3|1960.8|1952.8|1960.8|1952.8|1960.3|1952.3|0
1770363090000|2026-02-06 07:31:30|1960.9|1952.9|1961.1|1953.1|1961.2|1953.2|1960.9|1952.9|0
1770363100000|2026-02-06 07:31:40|1961.2|1953.2|1960.7|1952.7|1961.2|1953.2|1960|1952|0
1770363110000|2026-02-06 07:31:50|1960.8|1952.8|1961.3|1953.3|1961.5|1953.5|1960.8|1952.8|0
1770363120000|2026-02-06 07:32:00|1961.5|1953.5|1961.4|1953.4|1961.5|1953.5|1961.3|1953.3|0
1770363130000|2026-02-06 07:32:10|1961.5|1953.5|1959.8|1951.8|1961.5|1953.5|1959.8|1951.8|1
1770363140000|2026-02-06 07:32:20|1959.7|1951.7|1959.7|1951.7|1959.8|1951.8|1959.7|1951.7|0
1770363150000|2026-02-06 07:32:30|1959.8|1951.8|1959.9|1951.9|1959.9|1951.9|1959.7|1951.7|0
1770363170000|2026-02-06 07:32:50|1959.8|1951.8|1959.5|1951.5|1959.9|1951.9|1959.5|1951.5|0
1770363180000|2026-02-06 07:33:00|1959.6|1951.6|1959.3|1951.3|1959.9|1951.9|1959.3|1951.3|1
1770363190000|2026-02-06 07:33:10|1958.9|1950.9|1957.3|1949.3|1958.9|1950.9|1957.3|1949.3|2
1770363200000|2026-02-06 07:33:20|1957.2|1949.2|1957.1|1949.1|1957.3|1949.3|1957.1|1949.1|0
1770363210000|2026-02-06 07:33:30|1957|1949|1955.7|1947.7|1957|1949|1955.7|1947.7|0
1770363220000|2026-02-06 07:33:40|1955.5|1947.5|1955.4|1947.4|1955.5|1947.5|1955.3|1947.3|0
1770363230000|2026-02-06 07:33:50|1955.2|1947.2|1955.4|1947.4|1955.4|1947.4|1955.1|1947.1|0
1770363240000|2026-02-06 07:34:00|1955.3|1947.3|1955.3|1947.3|1955.4|1947.4|1955.3|1947.3|0
1770363250000|2026-02-06 07:34:10|1955|1947|1953.4|1945.4|1955.2|1947.2|1953.4|1945.4|1
1770363260000|2026-02-06 07:34:20|1953.6|1945.6|1954.1|1946.1|1954.1|1946.1|1953.6|1945.6|0
1770363270000|2026-02-06 07:34:30|1954.3|1946.3|1953.7|1945.7|1954.3|1946.3|1953.7|1945.7|2
1770363280000|2026-02-06 07:34:40|1953.9|1945.9|1953.9|1945.9|1953.9|1945.9|1953.9|1945.9|0
1770363290000|2026-02-06 07:34:50|1954|1946|1955.1|1947.1|1955.4|1947.4|1954|1946|0
1770363300000|2026-02-06 07:35:00|1955.2|1947.2|1956.5|1948.5|1956.9|1948.9|1955.2|1947.2|0
1770363310000|2026-02-06 07:35:10|1956.1|1948.1|1956.9|1948.9|1956.9|1948.9|1956.1|1948.1|0
1770363320000|2026-02-06 07:35:20|1957.6|1949.6|1957.6|1949.6|1957.6|1949.6|1957.6|1949.6|0
1770363330000|2026-02-06 07:35:30|1957.7|1949.7|1957.8|1949.8|1958.3|1950.3|1957.4|1949.4|0
1770363340000|2026-02-06 07:35:40|1958|1950|1957.8|1949.8|1958.1|1950.1|1957.8|1949.8|0
1770363350000|2026-02-06 07:35:50|1957.9|1949.9|1957.9|1949.9|1958.2|1950.2|1957.7|1949.7|0
1770363360000|2026-02-06 07:36:00|1957.7|1949.7|1958.1|1950.1|1958.2|1950.2|1957.7|1949.7|0
1770363370000|2026-02-06 07:36:10|1958|1950|1957.5|1949.5|1958|1950|1957.5|1949.5|0
1770363380000|2026-02-06 07:36:20|1957.4|1949.4|1958.8|1950.8|1958.8|1950.8|1957.4|1949.4|0
1770363390000|2026-02-06 07:36:30|1958.7|1950.7|1958.9|1950.9|1958.9|1950.9|1958.7|1950.7|0
1770363400000|2026-02-06 07:36:40|1959|1951|1959.7|1951.7|1959.7|1951.7|1959|1951|0
1770363410000|2026-02-06 07:36:50|1959.9|1951.9|1961.3|1953.3|1961.3|1953.3|1959.8|1951.8|0
1770363420000|2026-02-06 07:37:00|1961.1|1953.1|1961.1|1953.1|1961.6|1953.6|1960.8|1952.8|0
1770363440000|2026-02-06 07:37:20|1960.9|1952.9|1960.7|1952.7|1961.7|1953.7|1960.5|1952.5|3
1770363450000|2026-02-06 07:37:30|1961.3|1953.3|1960.8|1952.8|1961.3|1953.3|1960.8|1952.8|0
1770363460000|2026-02-06 07:37:40|1960.9|1952.9|1960.9|1952.9|1960.9|1952.9|1960.9|1952.9|1
1770363520000|2026-02-06 07:38:40|1961.4|1953.4|1961.7|1953.7|1961.7|1953.7|1961.4|1953.4|0
1770363530000|2026-02-06 07:38:50|1962.6|1954.6|1961.7|1953.7|1962.6|1954.6|1961.7|1953.7|0
1770363540000|2026-02-06 07:39:00|1961.8|1953.8|1962.1|1954.1|1962.1|1954.1|1961.7|1953.7|0
1770363550000|2026-02-06 07:39:10|1962|1954|1962.1|1954.1|1962.1|1954.1|1962|1954|0
1770363560000|2026-02-06 07:39:20|1961.2|1953.2|1962.6|1954.6|1962.6|1956.4|1957.9|1953.2|2
1770363570000|2026-02-06 07:39:30|1962.3|1954.3|1962.3|1954.3|1962.3|1954.3|1962.3|1954.3|0
1770363580000|2026-02-06 07:39:40|1962.5|1954.5|1962.8|1954.8|1962.8|1954.8|1962.5|1954.5|0
1770363590000|2026-02-06 07:39:50|1962.5|1954.5|1961.6|1953.6|1962.6|1954.6|1961.6|1953.6|0
1770363600000|2026-02-06 07:40:00|1961.7|1953.7|1962.1|1954.1|1962.3|1954.3|1961.7|1953.7|0
1770363620000|2026-02-06 07:40:20|1962.2|1954.2|1962.9|1954.9|1963|1955|1962.2|1954.2|0
1770363630000|2026-02-06 07:40:30|1963.1|1955.1|1962.6|1954.6|1963.2|1955.2|1962.5|1954.5|0
1770363640000|2026-02-06 07:40:40|1961.7|1953.7|1962.2|1954.2|1962.2|1954.2|1961.7|1953.7|1
1770363650000|2026-02-06 07:40:50|1962|1954|1962.2|1954.2|1962.2|1954.2|1961.9|1953.9|0
1770363660000|2026-02-06 07:41:00|1962|1954|1961.9|1953.9|1962|1954|1961.9|1953.9|0
1770363670000|2026-02-06 07:41:10|1961.7|1953.7|1962|1954|1962|1954|1961.4|1953.4|0
1770363690000|2026-02-06 07:41:30|1961.7|1953.7|1961.7|1953.7|1961.7|1953.7|1961.7|1953.7|0
1770363700000|2026-02-06 07:41:40|1961.6|1953.6|1961.6|1953.6|1961.6|1953.6|1961.6|1953.6|0
1770363710000|2026-02-06 07:41:50|1961.4|1953.4|1961.3|1953.3|1962.2|1954.2|1961.3|1953.3|0
1770363720000|2026-02-06 07:42:00|1960.1|1952.1|1957.8|1949.8|1960.1|1952.1|1957.8|1949.8|9
1770363730000|2026-02-06 07:42:10|1957.9|1949.9|1957.6|1949.6|1957.9|1949.9|1957.5|1949.5|0
1770363750000|2026-02-06 07:42:30|1957.5|1949.5|1957.5|1949.5|1957.9|1949.9|1957.4|1949.4|0
1770363760000|2026-02-06 07:42:40|1957.4|1949.4|1957.5|1949.5|1957.5|1949.5|1957.4|1949.4|0
1770363770000|2026-02-06 07:42:50|1958.4|1950.4|1960.9|1952.9|1960.9|1952.9|1958.4|1950.4|2
1770363780000|2026-02-06 07:43:00|1961.2|1953.2|1962.5|1954.5|1962.7|1954.7|1961.2|1953.2|0
1770363790000|2026-02-06 07:43:10|1961.9|1953.9|1961.9|1953.9|1961.9|1953.9|1961.9|1953.9|0
1770363800000|2026-02-06 07:43:20|1962.6|1954.6|1962.4|1954.4|1962.6|1954.6|1962.4|1954.4|0
1770363830000|2026-02-06 07:43:50|1962.3|1954.3|1962.3|1954.3|1962.3|1954.3|1962.3|1954.3|0
1770363840000|2026-02-06 07:44:00|1962.4|1954.4|1963.2|1955.2|1963.2|1955.2|1962.4|1954.4|1
1770363850000|2026-02-06 07:44:10|1963.1|1955.1|1964.5|1956.5|1964.5|1956.5|1963.1|1955.1|2
1770363860000|2026-02-06 07:44:20|1964.4|1956.4|1962.7|1954.7|1964.4|1956.4|1962.7|1954.7|1
1770363870000|2026-02-06 07:44:30|1961.9|1953.9|1962.1|1954.1|1962.1|1954.1|1961.9|1953.9|0
1770363880000|2026-02-06 07:44:40|1961.7|1953.7|1962|1954|1962|1954|1961.7|1953.7|0
1770363900000|2026-02-06 07:45:00|1962.2|1954.2|1961.7|1953.7|1962.2|1954.2|1961.6|1953.6|0
1770363910000|2026-02-06 07:45:10|1961.6|1953.6|1960.3|1952.3|1961.6|1953.6|1960.2|1952.2|0
1770363920000|2026-02-06 07:45:20|1960.4|1952.4|1960.4|1952.4|1961.1|1953.1|1960.4|1952.4|3
1770363930000|2026-02-06 07:45:30|1960.5|1952.5|1961.5|1953.5|1961.5|1953.5|1960.4|1952.4|0
1770363940000|2026-02-06 07:45:40|1961.4|1953.4|1961.5|1953.5|1961.6|1953.6|1961.4|1953.4|0
1770363950000|2026-02-06 07:45:50|1961.4|1953.4|1960.9|1952.9|1961.5|1953.5|1960.9|1952.9|0
1770363960000|2026-02-06 07:46:00|1960.7|1952.7|1960.5|1952.5|1961.2|1957.4|1958.9|1952.5|1
1770363970000|2026-02-06 07:46:10|1960.4|1952.4|1960.4|1952.4|1960.4|1952.4|1960.4|1952.4|0
1770363980000|2026-02-06 07:46:20|1960.5|1952.5|1961.7|1953.7|1961.7|1953.7|1960.5|1952.5|1
1770363990000|2026-02-06 07:46:30|1961.6|1953.6|1961.3|1953.3|1961.6|1953.6|1961.3|1953.3|0
1770364000000|2026-02-06 07:46:40|1961.5|1953.5|1961.7|1953.7|1961.7|1953.7|1961.5|1953.5|0
1770364010000|2026-02-06 07:46:50|1961.9|1953.9|1962.1|1954.1|1962.7|1954.7|1961.8|1953.8|0
1770364020000|2026-02-06 07:47:00|1962.2|1954.2|1960.8|1952.8|1962.2|1954.2|1960.4|1952.4|2
1770364030000|2026-02-06 07:47:10|1960.5|1952.5|1960.1|1952.1|1960.5|1952.5|1959.9|1951.9|7
1770364040000|2026-02-06 07:47:20|1960.2|1952.2|1960.1|1952.1|1960.2|1952.2|1960.1|1952.1|0
1770364050000|2026-02-06 07:47:30|1959.9|1951.9|1959.8|1951.8|1959.9|1951.9|1959.8|1951.8|0
1770364060000|2026-02-06 07:47:40|1960.1|1952.1|1958.4|1956.9|1962.3|1956.9|1958.4|1952.1|7
1770364070000|2026-02-06 07:47:50|1961.9|1953.9|1958.2|1956.7|1962.2|1956.9|1958.2|1953.9|2
1770364080000|2026-02-06 07:48:00|1961.7|1953.7|1961.9|1953.9|1962|1954|1961.7|1953.7|0
1770364090000|2026-02-06 07:48:10|1962|1954|1961.8|1953.8|1962|1954|1961.7|1953.7|0
1770364100000|2026-02-06 07:48:20|1961.9|1953.9|1965.8|1957.8|1966.1|1958.1|1961.9|1953.9|3
1770364110000|2026-02-06 07:48:30|1965.9|1957.9|1966.1|1958.1|1966.5|1958.5|1965.8|1957.8|2
1770364120000|2026-02-06 07:48:40|1966|1958|1964.8|1956.8|1966.1|1958.1|1964.7|1956.7|2
1770364130000|2026-02-06 07:48:50|1965|1957|1965.1|1957.1|1965.1|1957.1|1965|1957|0
1770364140000|2026-02-06 07:49:00|1965|1957|1964.8|1956.8|1965|1959.8|1961.3|1956.7|0
1770364150000|2026-02-06 07:49:10|1961.3|1959.8|1965.2|1957.2|1965.3|1959.8|1961.3|1957.2|0
1770364160000|2026-02-06 07:49:20|1965.3|1957.3|1966.8|1958.8|1967.3|1959.3|1965.3|1957.3|3
1770364170000|2026-02-06 07:49:30|1966.9|1958.9|1966.9|1958.9|1967|1959|1966.9|1958.9|0
1770364180000|2026-02-06 07:49:40|1967|1959|1967|1959|1967|1959|1966.9|1958.9|0
1770364190000|2026-02-06 07:49:50|1966.9|1958.9|1967.6|1959.6|1967.8|1959.8|1966.9|1958.9|1
1770364200000|2026-02-06 07:50:00|1967.9|1959.9|1965|1957|1967.9|1962.5|1963.9|1955.9|3
1770364210000|2026-02-06 07:50:10|1965.8|1957.8|1964.4|1956.4|1965.8|1959.7|1961.2|1956.1|4
1770364220000|2026-02-06 07:50:20|1964.6|1956.6|1965.1|1957.1|1965.1|1960.1|1961.5|1956.5|1
1770364230000|2026-02-06 07:50:30|1965|1957|1965.1|1957.1|1965.1|1957.1|1965|1957|0
1770364240000|2026-02-06 07:50:40|1964.8|1956.8|1964.8|1956.8|1964.9|1956.9|1964.8|1956.8|0
1770364250000|2026-02-06 07:50:50|1965.1|1957.1|1966|1958|1966.3|1960.6|1962.1|1957.1|1
1770364260000|2026-02-06 07:51:00|1966.2|1958.2|1965.7|1957.7|1966.3|1958.3|1965.7|1957.7|0
1770364270000|2026-02-06 07:51:10|1966|1958|1964.8|1956.8|1966|1958|1963.6|1955.6|1
1770364280000|2026-02-06 07:51:20|1965|1957|1965.1|1957.1|1965.1|1957.1|1965|1957|0
1770364290000|2026-02-06 07:51:30|1965.5|1957.5|1966.2|1958.2|1966.2|1958.2|1965.5|1957.5|0
1770364300000|2026-02-06 07:51:40|1965.9|1957.9|1965.1|1957.1|1965.9|1957.9|1964.7|1956.7|1
1770364310000|2026-02-06 07:51:50|1965|1957|1965.4|1957.4|1965.4|1957.4|1965|1957|0
1770364320000|2026-02-06 07:52:00|1965.2|1957.2|1965.1|1957.1|1965.5|1957.5|1965|1957|0
1770364330000|2026-02-06 07:52:10|1964.9|1956.9|1965.4|1957.4|1965.8|1957.8|1964.8|1956.8|0
1770364340000|2026-02-06 07:52:20|1965.2|1957.2|1964.9|1956.9|1965.5|1960.4|1961.9|1956.8|1
1770364350000|2026-02-06 07:52:30|1965|1957|1965.7|1957.7|1965.7|1957.7|1965|1957|0
1770364360000|2026-02-06 07:52:40|1965.8|1957.8|1968|1960|1969|1964|1965.5|1957.6|6
1770364370000|2026-02-06 07:52:50|1968.1|1960.1|1967.8|1959.8|1968.3|1960.3|1967.8|1959.8|0
1770364390000|2026-02-06 07:53:10|1967.9|1959.9|1968.9|1960.9|1969|1961|1967.9|1959.9|1
1770364400000|2026-02-06 07:53:20|1968.8|1960.8|1965.3|1963.8|1968.9|1963.8|1965.3|1960.8|0
1770364410000|2026-02-06 07:53:30|1965.4|1963.9|1966.8|1965.3|1966.8|1965.3|1965.4|1963.9|2
1770364420000|2026-02-06 07:53:40|1969.4|1961.4|1969.4|1961.4|1969.5|1961.5|1969.4|1961.4|3
1770364430000|2026-02-06 07:53:50|1965.9|1964.4|1971.7|1963.7|1971.7|1964.9|1965.9|1961.3|3
1770364440000|2026-02-06 07:54:00|1971.6|1963.6|1971.6|1963.6|1971.8|1966.9|1968.4|1963.6|0
1770364450000|2026-02-06 07:54:10|1968.3|1966.8|1971.5|1963.5|1971.6|1966.8|1968.3|1963.3|0
1770364460000|2026-02-06 07:54:20|1971|1963|1971|1963|1971.4|1966.1|1967.6|1963|1
1770364470000|2026-02-06 07:54:30|1970.9|1962.9|1970.1|1962.1|1971.3|1966|1966.7|1962|2
1770364480000|2026-02-06 07:54:40|1970|1962|1968.9|1960.9|1970|1965.6|1965.3|1960.9|7
1770364490000|2026-02-06 07:54:50|1969.9|1961.9|1969.4|1961.4|1969.9|1961.9|1969.1|1961.1|0
1770364500000|2026-02-06 07:55:00|1969.5|1961.5|1968.7|1960.7|1969.5|1963.8|1965.2|1960.6|2
1770364510000|2026-02-06 07:55:10|1968.8|1960.8|1966|1964.5|1968.8|1964.5|1965.9|1960.7|2
1770364520000|2026-02-06 07:55:20|1971.1|1963.1|1973.3|1965.3|1973.3|1965.3|1970.9|1962.9|1
1770364530000|2026-02-06 07:55:30|1973.4|1965.4|1972.5|1964.5|1974|1969.7|1970.2|1964.5|2
1770364540000|2026-02-06 07:55:40|1972.6|1964.6|1973.2|1965.2|1973.2|1968|1969.5|1964.5|2
1770364550000|2026-02-06 07:55:50|1973.3|1965.3|1973.3|1965.3|1973.4|1965.4|1973.2|1965.2|0
1770364560000|2026-02-06 07:56:00|1973.1|1965.1|1972.5|1964.5|1973.5|1965.5|1972.4|1964.4|1
1770364570000|2026-02-06 07:56:10|1969|1967.5|1968.6|1967.1|1969|1967.5|1968.6|1967.1|1
1770364580000|2026-02-06 07:56:20|1971.2|1963.2|1971|1963|1971.2|1963.2|1971|1963|1
1770364590000|2026-02-06 07:56:30|1970.7|1962.7|1967.5|1966|1971.2|1966.3|1967.5|1962.7|8
1770364600000|2026-02-06 07:56:40|1970.3|1962.3|1967.8|1966.3|1971.3|1966.4|1967.1|1962.3|1
1770364610000|2026-02-06 07:56:50|1967.9|1966.4|1969.8|1961.8|1972|1966.4|1967.8|1961.8|3
1770364620000|2026-02-06 07:57:00|1969.9|1961.9|1967.4|1965.9|1969.9|1966|1967.4|1961.9|0
1770364630000|2026-02-06 07:57:10|1967.2|1965.7|1968.4|1966.9|1971.6|1966.9|1967.2|1962.5|3
1770364640000|2026-02-06 07:57:20|1968.3|1966.8|1971|1963|1971.1|1966.9|1967.6|1962.7|1
1770364650000|2026-02-06 07:57:30|1971.2|1963.2|1971.5|1963.5|1971.5|1966.4|1967.9|1963.1|1
1770364660000|2026-02-06 07:57:40|1971.3|1963.3|1971.2|1963.2|1971.3|1963.3|1971.2|1963.2|0
1770364670000|2026-02-06 07:57:50|1969.7|1961.7|1970|1962|1970.3|1962.3|1969.7|1961.7|1
1770364680000|2026-02-06 07:58:00|1969.8|1961.8|1969.1|1961.1|1969.8|1961.8|1969|1961|0
1770364690000|2026-02-06 07:58:10|1969|1961|1968.8|1960.8|1969|1961|1967.9|1959.9|3
1770364700000|2026-02-06 07:58:20|1968.6|1960.6|1968.9|1960.9|1969|1961|1968.6|1960.6|0
1770364710000|2026-02-06 07:58:30|1968.7|1960.7|1968.8|1960.8|1969|1961|1968.6|1960.6|0
1770364720000|2026-02-06 07:58:40|1968.6|1960.6|1967.8|1959.8|1968.6|1960.6|1967.8|1959.8|1
1770364730000|2026-02-06 07:58:50|1967.7|1959.7|1966.3|1958.3|1967.7|1959.7|1966.1|1958.1|0
1770364740000|2026-02-06 07:59:00|1966.2|1958.2|1961.8|1953.8|1966.2|1958.2|1961.8|1953.8|3
1770364750000|2026-02-06 07:59:10|1961.5|1953.5|1962.3|1954.3|1962.3|1956.5|1957.9|1953.4|3
1770364760000|2026-02-06 07:59:20|1962.4|1954.4|1960.3|1952.3|1962.5|1954.5|1960|1952|3
1770364770000|2026-02-06 07:59:30|1960.4|1952.4|1961.4|1953.4|1961.4|1953.4|1960.4|1952.4|1
1770364780000|2026-02-06 07:59:40|1961.2|1953.2|1961.4|1953.4|1961.5|1953.5|1961.2|1953.2|0
1770364790000|2026-02-06 07:59:50|1961.2|1953.2|1961.5|1953.5|1961.5|1953.5|1960.7|1952.7|0
1770364800000|2026-02-06 08:00:00|1961.4|1953.4|1961.1|1953.1|1963|1957|1958.1|1950.1|11
1770364810000|2026-02-06 08:00:10|1958.7|1957.2|1957.3|1949.3|1963.5|1957.7|1957.3|1949.3|9
1770364820000|2026-02-06 08:00:20|1957.4|1949.4|1956|1948|1957.4|1949.4|1956|1948|0
1770364830000|2026-02-06 08:00:30|1955.5|1947.5|1954.5|1946.5|1955.5|1947.5|1954.4|1946.4|1
1770364840000|2026-02-06 08:00:40|1954.4|1946.4|1955.4|1947.4|1955.7|1947.7|1954.1|1946.1|2
1770364850000|2026-02-06 08:00:50|1954|1946|1953|1945|1954.3|1948.4|1949.9|1944.9|3
1770364860000|2026-02-06 08:01:00|1953.1|1945.1|1952|1944|1953.1|1945.1|1951.9|1943.9|1
1770364870000|2026-02-06 08:01:10|1948.9|1940.9|1950.3|1942.3|1950.5|1942.5|1948.9|1940.9|3
1770364880000|2026-02-06 08:01:20|1949.9|1941.9|1947.8|1939.8|1950.9|1946.2|1947.5|1939.5|10
1770364890000|2026-02-06 08:01:30|1947.9|1939.9|1949.1|1941.1|1950.3|1943.9|1945.4|1939.9|7
1770364900000|2026-02-06 08:01:40|1949.2|1941.2|1949|1941|1949.2|1941.2|1947.6|1939.6|1
1770364910000|2026-02-06 08:01:50|1948.8|1940.8|1947.6|1939.6|1948.8|1943.6|1945.1|1939.4|5
1770364920000|2026-02-06 08:02:00|1947.4|1939.4|1949.6|1941.6|1950.4|1944.6|1946.1|1939.3|11
1770364930000|2026-02-06 08:02:10|1949.4|1941.4|1949.4|1941.4|1949.5|1941.5|1949|1941|1
1770364940000|2026-02-06 08:02:20|1949.5|1941.5|1950.5|1942.5|1950.5|1944.2|1945.7|1941.5|4
1770364950000|2026-02-06 08:02:30|1950.6|1942.6|1951|1943|1952.5|1947.1|1947.8|1942.6|1
1770364960000|2026-02-06 08:02:40|1947.7|1946.2|1949.2|1941.2|1951|1946.3|1947.7|1940.1|7
1770364970000|2026-02-06 08:02:50|1949.3|1941.3|1950.3|1942.3|1950.3|1945|1946.5|1940.7|0
1770364980000|2026-02-06 08:03:00|1950.2|1942.2|1948.2|1940.2|1950.2|1944.1|1945.6|1939.8|1
1770364990000|2026-02-06 08:03:10|1948.1|1940.1|1949.3|1941.3|1949.5|1943.9|1945.4|1939.5|3
1770365000000|2026-02-06 08:03:20|1948|1940|1947.4|1939.4|1948.4|1943.7|1945.2|1939.4|1
1770365010000|2026-02-06 08:03:30|1947.5|1939.5|1946.4|1938.4|1947.5|1939.5|1946.3|1938.3|1
1770365020000|2026-02-06 08:03:40|1946.7|1938.7|1951.5|1943.5|1952.5|1944.5|1946.7|1938.7|4
1770365030000|2026-02-06 08:03:50|1951.6|1943.6|1953.4|1945.4|1953.4|1945.4|1951.6|1943.6|0
1770365040000|2026-02-06 08:04:00|1953.3|1945.3|1956.9|1948.9|1956.9|1949.6|1951.1|1945.3|3
1770365050000|2026-02-06 08:04:10|1957|1949|1959.2|1951.2|1961.1|1953.1|1957|1949|3
1770365060000|2026-02-06 08:04:20|1959.1|1951.1|1957.4|1949.4|1959.1|1951.1|1957.4|1949.4|2
1770365070000|2026-02-06 08:04:30|1956.9|1948.9|1957.5|1949.5|1958.5|1952.8|1954.3|1948.7|2
1770365080000|2026-02-06 08:04:40|1957|1949|1956.7|1948.7|1957.1|1951.9|1953.3|1948.2|3
1770365090000|2026-02-06 08:04:50|1956.5|1948.5|1956.5|1948.5|1956.5|1948.5|1956.4|1948.4|0
1770365100000|2026-02-06 08:05:00|1956.4|1948.4|1955.6|1947.6|1956.5|1948.5|1949.7|1945|7
1770365110000|2026-02-06 08:05:10|1955.8|1947.8|1955.7|1947.7|1956.1|1948.1|1954.6|1946.6|0
1770365120000|2026-02-06 08:05:20|1955.5|1947.5|1957.4|1949.4|1957.7|1949.7|1954|1946|0
1770365130000|2026-02-06 08:05:30|1957.7|1949.7|1958.5|1950.5|1958.7|1950.7|1957.1|1949.1|0
1770365140000|2026-02-06 08:05:40|1959.2|1951.2|1956|1954.5|1959.6|1954.5|1956|1951.2|1
1770365150000|2026-02-06 08:05:50|1958.6|1950.6|1957.1|1949.1|1958.8|1950.8|1957.1|1949.1|0
1770365160000|2026-02-06 08:06:00|1957.3|1949.3|1956.8|1948.8|1957.3|1949.3|1956.6|1948.6|2
1770365170000|2026-02-06 08:06:10|1956.7|1948.7|1951.3|1949.8|1956.7|1949.8|1951.3|1945.7|0
1770365180000|2026-02-06 08:06:20|1951.4|1949.9|1955.7|1947.7|1955.7|1949.9|1951.4|1947.3|1
1770365190000|2026-02-06 08:06:30|1955.8|1947.8|1955.5|1947.5|1955.8|1947.8|1953.6|1945.6|2
1770365200000|2026-02-06 08:06:40|1955.6|1947.6|1956|1948|1956.3|1948.3|1955.5|1947.5|0
1770365210000|2026-02-06 08:06:50|1956.5|1948.5|1956.9|1948.9|1957.4|1949.4|1956.5|1948.5|0
1770365220000|2026-02-06 08:07:00|1956.8|1948.8|1956.7|1948.7|1957.2|1951.7|1953.2|1948.7|0
1770365230000|2026-02-06 08:07:10|1956.6|1948.6|1955.1|1947.1|1956.6|1948.6|1955.1|1947.1|1
1770365240000|2026-02-06 08:07:20|1955.2|1947.2|1955.7|1947.7|1956|1948|1955.2|1947.2|0
1770365250000|2026-02-06 08:07:30|1955.6|1947.6|1961|1953|1961|1953|1955.1|1947.1|2
1770365260000|2026-02-06 08:07:40|1961.1|1953.1|1962.7|1954.7|1962.7|1954.7|1961|1953|3
1770365270000|2026-02-06 08:07:50|1962.9|1954.9|1961.5|1953.5|1962.9|1954.9|1961.5|1953.5|0
1770365280000|2026-02-06 08:08:00|1961.1|1953.1|1960.8|1952.8|1962.2|1954.2|1960.8|1952.8|1
1770365290000|2026-02-06 08:08:10|1960.6|1952.6|1960.8|1952.8|1960.9|1952.9|1959.9|1951.9|0
1770365300000|2026-02-06 08:08:20|1960.9|1952.9|1962|1954|1962.2|1954.2|1960.9|1952.9|0
1770365310000|2026-02-06 08:08:30|1961.9|1953.9|1962.1|1954.1|1962.2|1954.2|1961.9|1953.9|0
1770365320000|2026-02-06 08:08:40|1962.2|1954.2|1962.4|1954.4|1962.5|1954.5|1962.2|1954.2|0
1770365330000|2026-02-06 08:08:50|1962.5|1954.5|1962.3|1954.3|1962.6|1954.6|1962.3|1954.3|0
1770365340000|2026-02-06 08:09:00|1962|1954|1961.8|1953.8|1962.4|1954.4|1961.5|1953.5|0
1770365350000|2026-02-06 08:09:10|1961.6|1953.6|1961|1953|1961.6|1953.6|1960.8|1952.8|0
1770365360000|2026-02-06 08:09:20|1961.2|1953.2|1961.4|1953.4|1961.4|1953.4|1961.1|1953.1|0
1770365370000|2026-02-06 08:09:30|1961.3|1953.3|1960.6|1952.6|1962.2|1954.2|1960.5|1952.5|0
1770365380000|2026-02-06 08:09:40|1960.5|1952.5|1959.9|1951.9|1960.5|1952.5|1959.9|1951.9|0
1770365390000|2026-02-06 08:09:50|1959.7|1951.7|1959.8|1951.8|1960|1952|1959.7|1951.7|0
1770365400000|2026-02-06 08:10:00|1961.3|1953.3|1961.5|1953.5|1961.7|1953.7|1961.3|1953.3|2
1770365410000|2026-02-06 08:10:10|1961.8|1953.8|1961.8|1953.8|1961.8|1953.8|1961.2|1953.2|0
1770365420000|2026-02-06 08:10:20|1961.9|1953.9|1960.9|1952.9|1962.2|1954.2|1960.9|1952.9|1
1770365430000|2026-02-06 08:10:30|1961|1953|1960.9|1952.9|1961.2|1953.2|1960.6|1952.6|0
1770365440000|2026-02-06 08:10:40|1961|1953|1963.6|1955.6|1963.6|1955.6|1961|1953|1
1770365450000|2026-02-06 08:10:50|1963.5|1955.5|1964.1|1956.1|1964.2|1956.2|1963.4|1955.4|0
1770365460000|2026-02-06 08:11:00|1964|1956|1965.4|1957.4|1966|1958|1964|1956|1
1770365470000|2026-02-06 08:11:10|1965.6|1957.6|1965.3|1957.3|1965.8|1957.8|1963.8|1955.8|0
1770365480000|2026-02-06 08:11:20|1965.4|1957.4|1962.7|1961.2|1965.8|1961.2|1962.7|1957.4|0
1770365490000|2026-02-06 08:11:30|1965.9|1957.9|1964.7|1956.7|1965.9|1957.9|1964.4|1956.4|1
1770365500000|2026-02-06 08:11:40|1964.8|1956.8|1963.2|1955.2|1964.8|1956.8|1963.2|1955.2|1
1770365510000|2026-02-06 08:11:50|1963.1|1955.1|1963.5|1955.5|1963.5|1955.5|1963|1955|0
1770365520000|2026-02-06 08:12:00|1963.3|1955.3|1963.1|1955.1|1963.4|1955.4|1963|1955|0
1770365530000|2026-02-06 08:12:10|1963.3|1955.3|1962.9|1954.9|1963.3|1955.3|1962.8|1954.8|0
1770365540000|2026-02-06 08:12:20|1963.1|1955.1|1963.4|1955.4|1963.4|1955.4|1963.1|1955.1|0
1770365550000|2026-02-06 08:12:30|1964.3|1956.3|1964.5|1956.5|1965|1957|1963.8|1955.8|2
1770365560000|2026-02-06 08:12:40|1964.3|1956.3|1966|1958|1966.9|1958.9|1964.1|1956.1|15
1770365570000|2026-02-06 08:12:50|1966.4|1958.4|1966.5|1958.5|1966.7|1958.7|1965.9|1957.9|0
1770365580000|2026-02-06 08:13:00|1966.4|1958.4|1968.7|1960.7|1968.7|1960.7|1966.4|1958.4|3
1770365600000|2026-02-06 08:13:20|1968.6|1960.6|1966.2|1958.2|1968.6|1960.6|1966|1958|1
1770365610000|2026-02-06 08:13:30|1966|1958|1966.9|1958.9|1966.9|1958.9|1966|1958|1
1770365620000|2026-02-06 08:13:40|1967|1959|1967.1|1959.1|1968.5|1960.5|1967|1959|1
1770365630000|2026-02-06 08:13:50|1966.2|1958.2|1966.4|1958.4|1966.4|1958.4|1966.1|1958.1|0
1770365640000|2026-02-06 08:14:00|1966.5|1958.5|1966.9|1958.9|1967.1|1962.5|1964|1958.4|1
1770365660000|2026-02-06 08:14:20|1967|1959|1967|1959|1967.2|1959.2|1967|1959|0
1770365670000|2026-02-06 08:14:30|1966.9|1958.9|1967|1959|1967|1959|1966.9|1958.9|0
1770365680000|2026-02-06 08:14:40|1964|1962.5|1966.5|1958.5|1966.8|1962.5|1964|1956.3|8
1770365690000|2026-02-06 08:14:50|1966.2|1958.2|1966.3|1958.3|1966.3|1958.3|1965.4|1957.4|0
1770365700000|2026-02-06 08:15:00|1966.5|1958.5|1966.5|1958.5|1966.7|1958.7|1966.1|1958.1|0
1770365710000|2026-02-06 08:15:10|1966.7|1958.7|1966.3|1958.3|1966.7|1958.7|1966.2|1958.2|0
1770365720000|2026-02-06 08:15:20|1966.5|1958.5|1966.5|1958.5|1966.5|1958.5|1966.3|1958.3|0
1770365730000|2026-02-06 08:15:30|1966.7|1958.7|1970|1962|1971.3|1963.3|1966.7|1958.7|3
1770365740000|2026-02-06 08:15:40|1970.2|1962.2|1969.9|1961.9|1970.2|1962.2|1969.8|1961.8|0
1770365750000|2026-02-06 08:15:50|1970.1|1962.1|1971.1|1963.1|1971.3|1963.3|1969.9|1961.9|6
1770365760000|2026-02-06 08:16:00|1971.2|1963.2|1972.6|1964.6|1972.6|1964.6|1971.2|1963.2|1
1770365770000|2026-02-06 08:16:10|1971.9|1963.9|1971.9|1963.9|1972|1964|1971.9|1963.9|1
1770365780000|2026-02-06 08:16:20|1971.8|1963.8|1973.3|1965.3|1973.4|1965.4|1971.4|1963.4|2
1770365790000|2026-02-06 08:16:30|1973.2|1965.2|1974.2|1966.2|1974.7|1966.7|1973.1|1965.1|2
1770365800000|2026-02-06 08:16:40|1974|1966|1973.9|1965.9|1974.3|1966.3|1973.9|1965.9|0
1770365810000|2026-02-06 08:16:50|1971.1|1969.6|1972.9|1964.9|1973.8|1969.6|1970.4|1964.9|11
1770365820000|2026-02-06 08:17:00|1972|1964|1972.6|1964.6|1972.8|1964.8|1971.9|1963.9|5
1770365830000|2026-02-06 08:17:10|1972.5|1964.5|1972.5|1964.5|1972.5|1964.5|1972.2|1964.2|0
1770365840000|2026-02-06 08:17:20|1972.4|1964.4|1972.4|1964.4|1972.4|1964.4|1972.4|1964.4|0
1770365850000|2026-02-06 08:17:30|1972.5|1964.5|1972.1|1964.1|1972.5|1964.5|1971.9|1963.9|0
1770365860000|2026-02-06 08:17:40|1971.9|1963.9|1971.1|1963.1|1971.9|1963.9|1971.1|1963.1|1
1770365870000|2026-02-06 08:17:50|1967.1|1965.6|1967.1|1965.6|1967.1|1965.6|1967.1|1965.6|3
1770365880000|2026-02-06 08:18:00|1969.6|1961.6|1968.4|1960.4|1969.6|1961.6|1968.3|1960.3|2
1770365890000|2026-02-06 08:18:10|1970.1|1962.1|1969.4|1961.4|1970.1|1962.1|1969.2|1961.2|5
1770365900000|2026-02-06 08:18:20|1969.5|1961.5|1970.5|1962.5|1971|1963|1969.5|1961.5|0
1770365910000|2026-02-06 08:18:30|1970.6|1962.6|1971.3|1963.3|1971.3|1963.3|1970.6|1962.6|0
1770365920000|2026-02-06 08:18:40|1971.4|1963.4|1972.8|1964.8|1972.8|1964.8|1971.4|1963.4|0
1770365930000|2026-02-06 08:18:50|1972.9|1964.9|1973|1965|1973.3|1965.3|1972.9|1964.9|0
1770365940000|2026-02-06 08:19:00|1972.9|1964.9|1974.1|1966.1|1974.3|1966.3|1971.8|1963.8|0
1770365950000|2026-02-06 08:19:10|1973.9|1965.9|1974.8|1966.8|1974.8|1969.5|1971|1965.2|0
1770365960000|2026-02-06 08:19:20|1974.7|1966.7|1974.5|1966.5|1975.2|1967.2|1974.5|1966.5|1
1770365970000|2026-02-06 08:19:30|1974|1966|1974.5|1966.5|1974.5|1966.5|1974|1966|5
1770365980000|2026-02-06 08:19:40|1974.2|1966.2|1972.6|1964.6|1974.2|1966.2|1972.5|1964.5|4
1770365990000|2026-02-06 08:19:50|1972.7|1964.7|1972.7|1964.7|1973.1|1965.1|1972.4|1964.4|0
1770366000000|2026-02-06 08:20:00|1972.9|1964.9|1975.4|1967.4|1975.4|1968.4|1969.9|1964.9|1
1770366010000|2026-02-06 08:20:10|1975.8|1967.8|1973.9|1965.9|1975.8|1967.8|1973.9|1965.9|0
1770366020000|2026-02-06 08:20:20|1974.2|1966.2|1974.5|1966.5|1974.5|1966.5|1973.8|1965.8|0
1770366030000|2026-02-06 08:20:30|1974.6|1966.6|1977|1969|1977|1969|1974.6|1966.6|1
1770366040000|2026-02-06 08:20:40|1976.8|1968.8|1978|1970|1978|1970|1976.7|1968.7|0
1770366050000|2026-02-06 08:20:50|1978.2|1970.2|1977.7|1969.7|1978.7|1970.7|1977.6|1969.6|0
1770366060000|2026-02-06 08:21:00|1977.4|1969.4|1978.4|1970.4|1978.4|1970.4|1977.4|1969.4|0
1770366070000|2026-02-06 08:21:10|1978.6|1970.6|1978.6|1970.6|1978.9|1970.9|1978.5|1970.5|0
1770366080000|2026-02-06 08:21:20|1978.8|1970.8|1978.5|1970.5|1978.8|1970.8|1978.3|1970.3|3
1770366090000|2026-02-06 08:21:30|1978.4|1970.4|1978.9|1970.9|1978.9|1970.9|1978.4|1970.4|1
1770366100000|2026-02-06 08:21:40|1978.8|1970.8|1978.7|1970.7|1979|1974.4|1975.9|1970.7|1
1770366110000|2026-02-06 08:21:50|1978.9|1970.9|1978.5|1970.5|1978.9|1970.9|1978.5|1970.5|0
1770366120000|2026-02-06 08:22:00|1978.6|1970.6|1978.8|1970.8|1978.9|1970.9|1978.5|1970.5|0
1770366130000|2026-02-06 08:22:10|1978.5|1970.5|1979|1971|1979|1974.3|1975.8|1970.4|0
1770366140000|2026-02-06 08:22:20|1978.9|1970.9|1975.8|1974.3|1979|1974.3|1975.8|1970.4|2
1770366150000|2026-02-06 08:22:30|1978.4|1970.4|1974.4|1972.9|1978.4|1972.9|1974.4|1969.8|2
1770366160000|2026-02-06 08:22:40|1974.1|1972.6|1974.4|1972.9|1974.4|1972.9|1974.1|1972.6|2
1770366170000|2026-02-06 08:22:50|1974.3|1972.8|1974.3|1972.8|1974.3|1972.8|1974.3|1972.8|0
1770366180000|2026-02-06 08:23:00|1978.2|1970.2|1978.5|1970.5|1978.8|1970.8|1978.2|1970.2|5
1770366190000|2026-02-06 08:23:10|1978.4|1970.4|1977|1975.5|1978.5|1975.6|1977|1970.2|3
1770366200000|2026-02-06 08:23:20|1977.2|1975.7|1981.3|1973.3|1981.9|1975.7|1977.2|1973|3
1770366210000|2026-02-06 08:23:30|1981.5|1973.5|1981.2|1973.2|1981.5|1973.5|1981|1973|0
1770366220000|2026-02-06 08:23:40|1980.4|1972.4|1981.8|1973.8|1981.8|1973.8|1980.4|1972.4|0
1770366230000|2026-02-06 08:23:50|1981.9|1973.9|1980.1|1978.6|1982.5|1978.6|1979.2|1973.8|8
1770366240000|2026-02-06 08:24:00|1983.2|1975.2|1982.7|1974.7|1983.2|1975.2|1982.4|1974.4|0
1770366250000|2026-02-06 08:24:10|1982.9|1974.9|1982.7|1974.7|1982.9|1974.9|1982.7|1974.7|0
1770366260000|2026-02-06 08:24:20|1982.9|1974.9|1983.9|1975.9|1984|1979.8|1979.9|1974.9|2
1770366270000|2026-02-06 08:24:30|1983.8|1975.8|1984.4|1976.4|1984.4|1976.4|1983.6|1975.6|3
1770366280000|2026-02-06 08:24:40|1985.4|1977.4|1983.8|1982.3|1987.3|1982.3|1982.9|1977.4|10
1770366290000|2026-02-06 08:24:50|1983.7|1982.2|1987.3|1979.3|1987.3|1982.2|1983.5|1978.6|5
1770366300000|2026-02-06 08:25:00|1987.2|1979.2|1985.1|1983.6|1988.1|1983.6|1983.9|1978.8|2
1770366310000|2026-02-06 08:25:10|1991.7|1983.7|1988.9|1987.4|1992|1988.1|1988.5|1983.5|6
1770366320000|2026-02-06 08:25:20|1989.7|1988.2|1993.8|1985.8|1994.1|1988.2|1989.7|1985|10
1770366330000|2026-02-06 08:25:30|1990.9|1989.4|1990.4|1988.9|1993.7|1989.7|1990.3|1985.7|5
1770366340000|2026-02-06 08:25:40|1990.3|1988.8|1990.9|1989.4|1994|1989.5|1990.3|1985.7|1
1770366350000|2026-02-06 08:25:50|1991.1|1989.6|1993.9|1985.9|1994.3|1989.6|1991.1|1985.8|2
1770366360000|2026-02-06 08:26:00|1993.8|1985.8|1993.2|1985.2|1994|1987.4|1988.9|1983.8|7
1770366370000|2026-02-06 08:26:10|1993.1|1985.1|1990.4|1988.9|1993.2|1988.9|1989.2|1984.4|1
1770366380000|2026-02-06 08:26:20|1990.5|1989|1994.1|1986.1|1995.2|1989|1990.5|1986.1|4
1770366390000|2026-02-06 08:26:30|1994.2|1986.2|1989.4|1987.9|1994.7|1987.9|1989|1986.2|5
1770366400000|2026-02-06 08:26:40|1993.1|1985.1|1992.5|1984.5|1993.1|1988.1|1989.6|1984.3|4
1770366410000|2026-02-06 08:26:50|1992.4|1984.4|1991.9|1983.9|1992.4|1984.4|1991.8|1983.8|5
1770366420000|2026-02-06 08:27:00|1988.7|1987.2|1989.9|1988.4|1992.9|1988.4|1988.7|1983.7|4
1770366430000|2026-02-06 08:27:10|1992.9|1984.9|1994.7|1986.7|1995|1988.6|1989.7|1984.9|3
1770366440000|2026-02-06 08:27:20|1993.7|1985.7|1991|1989.5|1994.1|1989.6|1990.9|1985.7|0
1770366450000|2026-02-06 08:27:30|1994|1986|1995|1987|1995|1988.4|1989.7|1984.8|3
1770366460000|2026-02-06 08:27:40|1994.9|1986.9|1995.7|1987.7|1996.5|1990.8|1991.9|1986.7|4
1770366470000|2026-02-06 08:27:50|1995.8|1987.8|1991.6|1990.1|1995.9|1990.1|1991.6|1986.2|2
1770366480000|2026-02-06 08:28:00|1996.5|1988.5|1994|1992.5|1996.8|1992.5|1993.6|1988.5|7
1770366490000|2026-02-06 08:28:10|1996.8|1988.8|1992.9|1991.4|1996.8|1992.6|1992.9|1987.7|5
1770366500000|2026-02-06 08:28:20|1994.8|1986.8|1993.6|1992.1|1996.4|1992.1|1992.2|1986.8|5
1770366510000|2026-02-06 08:28:30|1993.8|1992.3|1993.4|1991.9|1996.4|1992.3|1992.8|1988.3|6
1770366520000|2026-02-06 08:28:40|1996.1|1988.1|1992.8|1991.3|1996.1|1991.4|1992.6|1988.1|6
1770366530000|2026-02-06 08:28:50|1990.4|1988.9|1992.2|1984.2|1994|1988.9|1989.1|1984.2|9
1770366540000|2026-02-06 08:29:00|1992|1984|1994.1|1986.1|1994.1|1989|1989.9|1983.8|9
1770366550000|2026-02-06 08:29:10|1994|1986|1992.5|1984.5|1994.3|1989.6|1991.1|1984.5|0
1770366560000|2026-02-06 08:29:20|1992.6|1984.6|1988.5|1987|1992.9|1988.1|1988.5|1984.4|2
1770366570000|2026-02-06 08:29:30|1991.7|1983.7|1990.6|1982.6|1991.7|1985.9|1987.4|1982.6|6
1770366580000|2026-02-06 08:29:40|1987.5|1986|1990.4|1982.4|1990.4|1986.5|1987.5|1982.2|7
1770366590000|2026-02-06 08:29:50|1987.3|1985.8|1989.3|1987.8|1989.4|1987.9|1987.3|1985.8|4
1770366600000|2026-02-06 08:30:00|1992.4|1984.4|1989.2|1987.7|1992.4|1987.7|1988.7|1983.8|4
1770366610000|2026-02-06 08:30:10|1989.3|1987.8|1994.3|1986.3|1994.5|1987.8|1989.3|1985.6|1
1770366620000|2026-02-06 08:30:20|1994.2|1986.2|1993.6|1985.6|1994.2|1988.9|1990.4|1985.6|0
1770366630000|2026-02-06 08:30:30|1993.5|1985.5|1995.1|1987.1|1995.8|1991|1990.9|1985.5|4
1770366640000|2026-02-06 08:30:40|1995.9|1987.9|1994.5|1986.5|1995.9|1987.9|1994.5|1986.5|1
1770366650000|2026-02-06 08:30:50|1991.2|1989.7|1992.1|1990.6|1994.5|1990.7|1991.2|1986.5|3
1770366660000|2026-02-06 08:31:00|1996.3|1988.3|1997.2|1989.2|1997.2|1989.2|1995.9|1987.9|3
1770366670000|2026-02-06 08:31:10|1994|1992.5|1996.9|1988.9|1997.2|1992.5|1993.3|1988.8|1
1770366680000|2026-02-06 08:31:20|1997|1989|1993.5|1992|1997|1992.4|1993.1|1988.8|2
1770366690000|2026-02-06 08:31:30|1996.7|1988.7|1991.9|1990.4|1996.7|1991.1|1991.9|1985.8|4
1770366700000|2026-02-06 08:31:40|1994.7|1986.7|1995.6|1987.6|1995.6|1990.9|1992|1986.7|0
1770366710000|2026-02-06 08:31:50|1995.8|1987.8|1994.4|1986.4|1995.8|1990.7|1992.2|1986.4|0
1770366720000|2026-02-06 08:32:00|1994|1986|1995.1|1987.1|1995.2|1990.2|1991.7|1986|2
1770366730000|2026-02-06 08:32:10|1995|1987|1992.1|1990.6|1995.3|1990.6|1992|1986.9|1
1770366740000|2026-02-06 08:32:20|1992.2|1990.7|1992.1|1990.6|1995.3|1990.7|1992.1|1987.3|0
1770366750000|2026-02-06 08:32:30|1996|1988|1995.8|1987.8|1996|1991.2|1992.7|1987.8|1
1770366760000|2026-02-06 08:32:40|1996|1988|1996|1988|1996|1991.2|1992.7|1987.1|1
1770366770000|2026-02-06 08:32:50|1992.8|1991.3|1997.2|1989.2|1997.2|1992.7|1992.8|1987.7|1
1770366780000|2026-02-06 08:33:00|1994.1|1992.6|1994.9|1993.4|1995.2|1993.7|1994.1|1992.6|4
1770366790000|2026-02-06 08:33:10|1994.8|1993.3|2000|1992|2000.9|1994.9|1994.8|1990.4|6
1770366800000|2026-02-06 08:33:20|1999.8|1991.8|1998.1|1990.1|1999.8|1994.5|1996|1990.1|6
1770366810000|2026-02-06 08:33:30|1998|1990|2000|1992|2000.1|1995.4|1995.1|1990|3
1770366820000|2026-02-06 08:33:40|2000.2|1992.2|1999.2|1991.2|2000.7|1994.5|1995.5|1991.1|0
1770366830000|2026-02-06 08:33:50|1999.3|1991.3|1999.9|1991.9|2000.1|1992.1|1999|1991|3
1770366840000|2026-02-06 08:34:00|1996.7|1995.2|2002.6|1994.6|2003.1|1998.7|1996.7|1993.5|7
1770366850000|2026-02-06 08:34:10|2002.5|1994.5|2000.2|1992.2|2002.5|1997.7|1998.7|1992.2|2
1770366860000|2026-02-06 08:34:20|1999|1997.5|2000.6|1992.6|2002.9|1997.5|1997.5|1992.6|21
1770366870000|2026-02-06 08:34:30|1997.1|1995.6|1999.3|1991.3|2000.5|1995.9|1996.6|1991.3|5
1770366880000|2026-02-06 08:34:40|1999.2|1991.2|2000.1|1992.1|2001|1996.6|1996.1|1990.8|4
1770366890000|2026-02-06 08:34:50|1999.8|1991.8|1998.1|1996.6|2001|1996.7|1997.9|1991.8|4
1770366900000|2026-02-06 08:35:00|2002.7|1994.7|2006.2|1998.2|2006.2|1999|1999.3|1994|6
1770366910000|2026-02-06 08:35:10|2005.2|1997.2|2001.4|1999.9|2005.4|1999.9|2001.4|1996.4|2
1770366920000|2026-02-06 08:35:20|2004.5|1996.5|2001.2|1999.7|2004.5|1999.7|2000.9|1996.2|0
1770366930000|2026-02-06 08:35:30|2001.3|1999.8|2006.7|1998.7|2006.7|1999.8|2001.3|1998|3
1770366940000|2026-02-06 08:35:40|2006.8|1998.8|2006.4|1998.4|2006.8|1998.8|2006.2|1998.2|3
1770366950000|2026-02-06 08:35:50|2006.3|1998.3|2004.7|1996.7|2006.3|2000.1|2001.6|1996.7|1
1770366960000|2026-02-06 08:36:00|2004.6|1996.6|2000.9|1999.4|2004.6|1999.5|2000.9|1996.2|1
1770366970000|2026-02-06 08:36:10|2004.2|1996.2|2000.8|1999.3|2004.5|1999.4|2000.8|1996.2|2
1770366980000|2026-02-06 08:36:20|2000.9|1999.4|2005.9|1997.9|2006.1|2000.9|2000.9|1997.1|4
1770366990000|2026-02-06 08:36:30|2005.8|1997.8|2002.6|2001.1|2005.8|2001.2|2002.6|1997.5|2
1770367000000|2026-02-06 08:36:40|2002.4|2000.9|2002.1|1994.1|2007.6|2000.9|1998.9|1993.3|12
1770367010000|2026-02-06 08:36:50|2001.5|1993.5|1998.3|1996.8|2002.1|1996.8|1998.3|1993|2
1770367020000|2026-02-06 08:37:00|2002.4|1994.4|2002.4|1994.4|2002.5|1997.5|1999|1994.3|3
1770367030000|2026-02-06 08:37:10|2002.3|1994.3|2002|1994|2002.3|1997.7|1999.1|1993.5|1
1770367040000|2026-02-06 08:37:20|2001.9|1993.9|2000.9|1992.9|2001.9|1993.9|2000.9|1992.9|0
1770367050000|2026-02-06 08:37:30|2001.1|1993.1|1999|1991|2001.1|1995.8|1997.3|1991|1
1770367060000|2026-02-06 08:37:40|1998.9|1990.9|1997|1989|1998.9|1990.9|1997|1989|0
1770367070000|2026-02-06 08:37:50|1996.9|1988.9|1997.7|1989.7|1998|1990|1996.9|1988.9|0
1770367080000|2026-02-06 08:38:00|1997.8|1989.8|1996.9|1988.9|1998|1990|1996.7|1988.7|0
1770367090000|2026-02-06 08:38:10|1996.8|1988.8|1996.5|1988.5|1997.3|1991.9|1993.4|1988.1|3
1770367100000|2026-02-06 08:38:20|1996.4|1988.4|1997.1|1989.1|1997.2|1989.2|1996.3|1988.3|0
1770367110000|2026-02-06 08:38:30|1997|1989|1994.6|1986.6|1997|1991|1992.5|1986.5|1
1770367120000|2026-02-06 08:38:40|1994.7|1986.7|1991.2|1989.7|1994.8|1989.9|1991.2|1986.3|0
1770367130000|2026-02-06 08:38:50|1990.9|1989.4|1994.5|1986.5|1994.8|1989.9|1990.7|1986.5|2
1770367140000|2026-02-06 08:39:00|1991.3|1989.8|1992.5|1991|1996.8|1991.6|1991.3|1988|1
1770367150000|2026-02-06 08:39:10|1992.3|1990.8|1995.7|1987.7|1996.1|1990.9|1992.3|1987.3|1
1770367160000|2026-02-06 08:39:20|1995.2|1987.2|1995.8|1987.8|1995.9|1991.1|1992.6|1987.2|0
1770367170000|2026-02-06 08:39:30|1995.9|1987.9|1996.7|1988.7|1996.7|1988.7|1995.9|1987.9|1
1770367180000|2026-02-06 08:39:40|1993.4|1991.9|1995.9|1987.9|1996.7|1992.1|1993.4|1987.9|10
1770367190000|2026-02-06 08:39:50|1996.3|1988.3|1996.7|1988.7|1996.7|1988.7|1996.2|1988.2|1
1770367200000|2026-02-06 08:40:00|1996.6|1988.6|1994.3|1986.3|1996.7|1991|1992.3|1986.3|6
1770367210000|2026-02-06 08:40:10|1994.1|1986.1|1994.8|1986.8|1995.3|1990.1|1990.7|1986|3
1770367220000|2026-02-06 08:40:20|1991.6|1990.1|1994.4|1986.4|1994.7|1990.1|1991.6|1986.3|0
1770367230000|2026-02-06 08:40:30|1994.1|1986.1|1988.9|1987.4|1994.2|1987.4|1988.9|1983.9|3
1770367240000|2026-02-06 08:40:40|1989|1987.5|1993.3|1985.3|1993.5|1987.5|1989|1984.6|1
1770367250000|2026-02-06 08:40:50|1993.2|1985.2|1992.9|1984.9|1993.2|1987.9|1989.4|1984.4|0
1770367260000|2026-02-06 08:41:00|1992.8|1984.8|1992.5|1984.5|1993.5|1985.5|1992.5|1984.5|2
1770367270000|2026-02-06 08:41:10|1992.6|1984.6|1993.4|1985.4|1993.4|1985.4|1992.3|1984.3|1
1770367290000|2026-02-06 08:41:30|1992.6|1984.6|1992.5|1984.5|1992.6|1984.6|1992.2|1984.2|1
1770367300000|2026-02-06 08:41:40|1992.8|1984.8|1992.3|1984.3|1992.8|1984.8|1992.3|1984.3|2
1770367310000|2026-02-06 08:41:50|1992.5|1984.5|1992.4|1984.4|1992.5|1984.5|1992.4|1984.4|1
1770367320000|2026-02-06 08:42:00|1992.5|1984.5|1991.7|1983.7|1992.7|1987.5|1989|1983.7|6
1770367330000|2026-02-06 08:42:10|1991.8|1983.8|1992.4|1990.9|1995|1990.9|1988.7|1983.8|3
1770367340000|2026-02-06 08:42:20|1992.3|1990.8|1996.3|1988.3|1996.8|1990.8|1992.2|1987.4|2
1770367350000|2026-02-06 08:42:30|1996.5|1988.5|1993|1991.5|1996.6|1991.6|1993|1988.4|0
1770367360000|2026-02-06 08:42:40|1993.3|1991.8|1993.5|1985.5|1996|1991.8|1991.2|1985.4|7
1770367370000|2026-02-06 08:42:50|1993.4|1985.4|1993.5|1985.5|1993.5|1985.5|1993.4|1985.4|0
1770367380000|2026-02-06 08:43:00|1990.3|1988.8|1991.8|1983.8|1993.5|1988.8|1990.2|1982.4|7
1770367390000|2026-02-06 08:43:10|1992|1984|1990.9|1982.9|1992.1|1984.1|1990.8|1982.8|1
1770367400000|2026-02-06 08:43:20|1991|1983|1990.8|1982.8|1991.1|1983.1|1990.8|1982.8|0
1770367410000|2026-02-06 08:43:30|1990.9|1982.9|1990.9|1982.9|1991.4|1983.4|1990.2|1982.2|0
1770367420000|2026-02-06 08:43:40|1990.7|1982.7|1989.3|1981.3|1990.9|1982.9|1989.3|1981.3|0
1770367430000|2026-02-06 08:43:50|1989.1|1981.1|1988.7|1980.7|1989.4|1981.4|1988.7|1980.7|0
1770367440000|2026-02-06 08:44:00|1988.9|1980.9|1988.9|1980.9|1989.2|1981.2|1988.2|1980.2|0
1770367450000|2026-02-06 08:44:10|1989.2|1981.2|1989|1981|1989.3|1981.3|1989|1981|0
1770367460000|2026-02-06 08:44:20|1989.1|1981.1|1988.4|1980.4|1989.2|1981.2|1988.4|1980.4|2
1770367470000|2026-02-06 08:44:30|1988.5|1980.5|1989.1|1981.1|1989.2|1981.2|1988.2|1980.2|2
1770367480000|2026-02-06 08:44:40|1989|1981|1989.3|1981.3|1989.3|1984.6|1986.1|1980.7|1
1770367490000|2026-02-06 08:44:50|1986.1|1984.6|1989|1981|1990.3|1984.6|1986.1|1981|1
1770367500000|2026-02-06 08:45:00|1988.9|1980.9|1990.1|1982.1|1990.1|1982.1|1988.7|1980.7|4
1770367510000|2026-02-06 08:45:10|1990.6|1982.6|1988|1980|1990.6|1984.8|1984.6|1980|5
1770367520000|2026-02-06 08:45:20|1989.3|1981.3|1988.4|1980.4|1989.8|1981.8|1988.4|1980.4|1
1770367530000|2026-02-06 08:45:30|1988.5|1980.5|1984.8|1983.3|1988.7|1983.4|1984.8|1980|0
1770367540000|2026-02-06 08:45:40|1984.9|1983.4|1989.7|1981.7|1989.7|1983.4|1984.9|1980.8|3
1770367550000|2026-02-06 08:45:50|1989.8|1981.8|1989.9|1981.9|1990|1982|1989.8|1981.8|1
1770367560000|2026-02-06 08:46:00|1990.4|1982.4|1991.4|1983.4|1991.4|1983.4|1990.4|1982.4|0
1770367570000|2026-02-06 08:46:10|1991.2|1983.2|1989.8|1981.8|1991.2|1983.2|1989.4|1981.4|1
1770367580000|2026-02-06 08:46:20|1989.9|1981.9|1988|1980|1989.9|1981.9|1988|1980|2
1770367590000|2026-02-06 08:46:30|1984.9|1983.4|1989.6|1981.6|1989.9|1983.4|1984.8|1980|1
1770367600000|2026-02-06 08:46:40|1989.7|1981.7|1989.2|1981.2|1991.4|1983.4|1989.2|1981.2|4
1770367610000|2026-02-06 08:46:50|1989.1|1981.1|1988.2|1980.2|1989.1|1981.1|1988.1|1980.1|0
1770367620000|2026-02-06 08:47:00|1988.3|1980.3|1990.4|1982.4|1990.4|1983.8|1985.2|1980.3|1
1770367630000|2026-02-06 08:47:10|1986.6|1985.1|1992.3|1984.3|1992.3|1985.1|1986.3|1981.3|1
1770367640000|2026-02-06 08:47:20|1992.2|1984.2|1992.1|1984.1|1992.9|1984.9|1992|1984|0
1770367650000|2026-02-06 08:47:30|1992.2|1984.2|1992.4|1984.4|1992.4|1984.4|1992.2|1984.2|0
1770367660000|2026-02-06 08:47:40|1992.2|1984.2|1991|1983|1992.3|1984.3|1990.8|1982.8|0
1770367670000|2026-02-06 08:47:50|1991.2|1983.2|1991.9|1983.9|1992.3|1984.3|1991.1|1983.1|0
1770367680000|2026-02-06 08:48:00|1992|1984|1991.6|1983.6|1992.3|1984.3|1991.6|1983.6|2
1770367690000|2026-02-06 08:48:10|1991.7|1983.7|1991.4|1983.4|1991.8|1983.8|1990.7|1982.7|1
1770367700000|2026-02-06 08:48:20|1991.5|1983.5|1991.3|1983.3|1991.5|1983.5|1991.3|1983.3|0
1770367710000|2026-02-06 08:48:30|1991.1|1983.1|1990.9|1982.9|1991.1|1983.1|1990.8|1982.8|0
1770367720000|2026-02-06 08:48:40|1990.8|1982.8|1990.6|1982.6|1990.8|1982.8|1990.3|1982.3|0
1770367730000|2026-02-06 08:48:50|1990.4|1982.4|1991.3|1983.3|1991.4|1983.4|1989.9|1981.9|0
1770367750000|2026-02-06 08:49:10|1991.4|1983.4|1989.6|1988.1|1991.4|1988.1|1988.6|1983.4|2
1770367760000|2026-02-06 08:49:20|1992.4|1984.4|1992.8|1984.8|1992.8|1984.8|1992.4|1984.4|2
1770367770000|2026-02-06 08:49:30|1993.2|1985.2|1993.1|1985.1|1993.2|1985.2|1993.1|1985.1|0
1770367780000|2026-02-06 08:49:40|1993.2|1985.2|1993.2|1985.2|1993.2|1987.8|1988.9|1984.9|1
1770367790000|2026-02-06 08:49:50|1990.2|1988.7|1994.3|1986.3|1994.3|1989.6|1990.2|1986.3|1
1770367800000|2026-02-06 08:50:00|1994.1|1986.1|1995|1987|1995|1987|1993.4|1985.4|3
1770367810000|2026-02-06 08:50:10|1995.3|1987.3|1995.9|1987.9|1996.3|1988.3|1995.3|1987.3|1
1770367820000|2026-02-06 08:50:20|1996|1988|1996|1988|1996.2|1990.5|1992|1987.9|1
1770367830000|2026-02-06 08:50:30|1995.8|1987.8|1995|1987|1995.8|1987.8|1995|1987|1
1770367840000|2026-02-06 08:50:40|1995.2|1987.2|1996.3|1988.3|1996.5|1988.5|1995.2|1987.2|3
1770367850000|2026-02-06 08:50:50|1996.1|1988.1|1996.8|1988.8|1996.8|1992.4|1993.9|1987.8|1
1770367860000|2026-02-06 08:51:00|1996.7|1988.7|1993.8|1992.3|1996.9|1992.3|1993.7|1988.7|0
1770367870000|2026-02-06 08:51:10|1993.9|1992.4|1996.9|1988.9|1996.9|1992.4|1993.7|1988.8|0
1770367880000|2026-02-06 08:51:20|1997.2|1989.2|1997|1989|1997.9|1991.9|1993.4|1988.3|0
1770367890000|2026-02-06 08:51:30|1996.9|1988.9|1997.1|1989.1|1997.4|1989.4|1996.7|1988.7|0
1770367900000|2026-02-06 08:51:40|1996.4|1988.4|1994.4|1986.4|1996.4|1991.4|1992.9|1986.4|2
1770367910000|2026-02-06 08:51:50|1994.6|1986.6|1997.1|1989.1|1997.2|1990.7|1991.9|1986.6|3
1770367920000|2026-02-06 08:52:00|1997|1989|1995.5|1987.5|1997|1991.6|1993.1|1987.2|3
1770367930000|2026-02-06 08:52:10|1995.4|1987.4|1993.6|1985.6|1995.5|1987.5|1993.6|1985.6|1
1770367940000|2026-02-06 08:52:20|1994.3|1986.3|1996|1988|1996.1|1988.1|1994.2|1986.2|1
1770367950000|2026-02-06 08:52:30|1996.1|1988.1|1994.8|1986.8|1996.3|1988.3|1994.7|1986.7|0
1770367960000|2026-02-06 08:52:40|1994.9|1986.9|1994.4|1986.4|1995|1987|1994.3|1986.3|0
1770367970000|2026-02-06 08:52:50|1994.3|1986.3|1994|1986|1994.3|1988|1989.5|1984.8|4
1770367980000|2026-02-06 08:53:00|1990.5|1989|1992.4|1984.4|1992.9|1989|1989.4|1983.9|6
1770367990000|2026-02-06 08:53:10|1993.4|1985.4|1994.8|1986.8|1995.1|1987.1|1993.2|1985.2|2
1770368000000|2026-02-06 08:53:20|1991.3|1989.8|1993.5|1985.5|1994.1|1989.8|1991.3|1985.5|0
1770368010000|2026-02-06 08:53:30|1993.6|1985.6|1992|1984|1994.7|1986.7|1992|1984|5
1770368020000|2026-02-06 08:53:40|1991.8|1983.8|1992.5|1984.5|1992.5|1984.5|1991.8|1983.8|0
1770368030000|2026-02-06 08:53:50|1992.6|1984.6|1992.7|1984.7|1992.8|1984.8|1992.5|1984.5|0
1770368040000|2026-02-06 08:54:00|1992.8|1984.8|1994.5|1986.5|1994.5|1988.2|1989.7|1984.8|33
1770368050000|2026-02-06 08:54:10|1994.2|1986.2|1993.7|1985.7|1994.2|1986.2|1993.7|1985.7|0
1770368060000|2026-02-06 08:54:20|1993.9|1985.9|1992.1|1984.1|1994.2|1988.9|1990.4|1984|1
1770368070000|2026-02-06 08:54:30|1991.3|1983.3|1992.6|1984.6|1992.8|1984.8|1991.2|1983.2|8
1770368080000|2026-02-06 08:54:40|1992.8|1984.8|1992.5|1984.5|1992.8|1984.8|1992.5|1984.5|0
1770368090000|2026-02-06 08:54:50|1989.8|1988.3|1989.6|1988.1|1992.8|1988.3|1989.6|1984.8|0
1770368100000|2026-02-06 08:55:00|1989.8|1988.3|1993.9|1985.9|1994.4|1988.4|1989.8|1985.5|24
1770368110000|2026-02-06 08:55:10|1993.7|1985.7|1993.4|1985.4|1993.7|1985.7|1993.4|1985.4|0
1770368120000|2026-02-06 08:55:20|1993.3|1985.3|1993.2|1985.2|1993.4|1985.4|1993.2|1985.2|0
1770368130000|2026-02-06 08:55:30|1993.3|1985.3|1993|1985|1993.3|1985.3|1993|1985|1
1770368140000|2026-02-06 08:55:40|1992.9|1984.9|1991.9|1983.9|1992.9|1984.9|1991.8|1983.8|1
1770368150000|2026-02-06 08:55:50|1991.7|1983.7|1987.9|1986.4|1991.9|1986.4|1987.8|1982.6|2
1770368160000|2026-02-06 08:56:00|1992.3|1984.3|1991.5|1983.5|1992.4|1987|1988.5|1983.5|2
1770368170000|2026-02-06 08:56:10|1991.3|1983.3|1991.6|1983.6|1991.6|1983.6|1991.3|1983.3|0
1770368180000|2026-02-06 08:56:20|1991.8|1983.8|1991.9|1983.9|1991.9|1987.4|1988.7|1983.8|0
1770368190000|2026-02-06 08:56:30|1988.7|1987.2|1991.9|1983.9|1991.9|1987.3|1988.7|1983.9|0
1770368200000|2026-02-06 08:56:40|1991.8|1983.8|1991.5|1983.5|1991.8|1983.8|1991.5|1983.5|0
1770368210000|2026-02-06 08:56:50|1991.6|1983.6|1991.8|1983.8|1992.1|1984.1|1990.9|1982.9|3
1770368220000|2026-02-06 08:57:00|1991.7|1983.7|1992.3|1984.3|1993.2|1985.2|1991.4|1983.4|0
1770368230000|2026-02-06 08:57:10|1992.2|1984.2|1991.5|1983.5|1992.3|1984.3|1991.5|1983.5|0
1770368240000|2026-02-06 08:57:20|1991.6|1983.6|1991.8|1983.8|1991.8|1983.8|1991.6|1983.6|0
1770368250000|2026-02-06 08:57:30|1991.7|1983.7|1993.5|1985.5|1993.7|1987.3|1988.6|1983.5|2
1770368260000|2026-02-06 08:57:40|1993.6|1985.6|1993.7|1985.7|1993.7|1989.1|1990.6|1985.6|0
1770368270000|2026-02-06 08:57:50|1990.7|1989.2|1993.7|1985.7|1993.7|1989.2|1990.7|1985.7|0
1770368280000|2026-02-06 08:58:00|1993.6|1985.6|1991.6|1983.6|1993.6|1985.6|1991.4|1983.4|0
1770368290000|2026-02-06 08:58:10|1991.7|1983.7|1992.3|1984.3|1992.6|1987.2|1988.7|1983.7|1
1770368300000|2026-02-06 08:58:20|1995.5|1987.5|1994.1|1986.1|1995.5|1987.5|1994.1|1986.1|3
1770368310000|2026-02-06 08:58:30|1994.2|1986.2|1995.9|1987.9|1996.2|1988.2|1994.2|1986.2|1
1770368320000|2026-02-06 08:58:40|1995.8|1987.8|1995.7|1987.7|1995.9|1987.9|1994.9|1986.9|1
1770368330000|2026-02-06 08:58:50|1995.6|1987.6|1995.5|1987.5|1995.6|1987.6|1995.1|1987.1|1
1770368340000|2026-02-06 08:59:00|1992|1990.5|1995.3|1987.3|1995.4|1990.5|1992|1986.9|0
1770368350000|2026-02-06 08:59:10|1995.4|1987.4|1996.5|1988.5|1996.5|1988.5|1995.4|1987.4|2
1770368360000|2026-02-06 08:59:20|1996.3|1988.3|1995.5|1987.5|1996.3|1988.3|1995.5|1987.5|0
1770368370000|2026-02-06 08:59:30|1995.8|1987.8|1996.6|1988.6|1997.5|1989.5|1995.8|1987.8|1
1770368380000|2026-02-06 08:59:40|1996.7|1988.7|1996.2|1988.2|1996.8|1988.8|1996.2|1988.2|1
1770368390000|2026-02-06 08:59:50|1996.4|1988.4|1996.2|1988.2|1996.4|1988.4|1996.2|1988.2|0
1770368400000|2026-02-06 09:00:00|1991|1989.5|1998.2|1990.2|1999|1994.3|1991|1986.5|5
1770368410000|2026-02-06 09:00:10|1998.4|1990.4|1995.9|1987.9|2000.4|1992.4|1993.1|1987.9|2
1770368420000|2026-02-06 09:00:20|1995.3|1987.3|1997|1989|1997|1990.5|1991.9|1986.5|2
1770368430000|2026-02-06 09:00:30|1997.1|1989.1|1987.9|1986.4|1998.3|1990.3|1987.9|1984.6|8
1770368440000|2026-02-06 09:00:40|1992.9|1984.9|1995.2|1987.2|1995.2|1987.2|1991.6|1983.6|3
1770368450000|2026-02-06 09:00:50|1996.4|1988.4|1998.6|1990.6|1998.7|1990.7|1995.5|1987.5|0
1770368460000|2026-02-06 09:01:00|1993.8|1985.8|1994.4|1986.4|1996|1988|1991.6|1983.6|9
1770368470000|2026-02-06 09:01:10|1994.1|1986.1|1991.5|1983.5|1994.1|1986.1|1991.2|1983.2|1
1770368480000|2026-02-06 09:01:20|1991.7|1983.7|1992.6|1984.6|1993.5|1985.5|1989.6|1981.6|2
1770368490000|2026-02-06 09:01:30|1992.3|1984.3|1991.5|1983.5|1993.3|1985.3|1991.5|1983.5|0
1770368500000|2026-02-06 09:01:40|1991.4|1983.4|1988.3|1980.3|1991.4|1983.4|1988.3|1980.3|0
1770368510000|2026-02-06 09:01:50|1988.2|1980.2|1988.3|1980.3|1988.4|1980.4|1988.2|1980.2|1
1770368520000|2026-02-06 09:02:00|1988.2|1980.2|1986.3|1978.3|1988.3|1980.3|1985.3|1977.3|3
1770368530000|2026-02-06 09:02:10|1986.2|1978.2|1985|1977|1986.2|1981.3|1982.8|1976.8|1
1770368540000|2026-02-06 09:02:20|1984.9|1976.9|1983.6|1975.6|1985|1979.9|1981.4|1975.6|1
1770368550000|2026-02-06 09:02:30|1983.7|1975.7|1984.3|1976.3|1984.5|1976.5|1983.3|1975.3|2
1770368560000|2026-02-06 09:02:40|1984.2|1976.2|1985.7|1977.7|1986.3|1978.3|1984|1976|0
1770368570000|2026-02-06 09:02:50|1986.1|1978.1|1985.8|1977.8|1986.4|1978.4|1985.1|1977.1|0
1770368580000|2026-02-06 09:03:00|1984.9|1976.9|1984.8|1976.8|1985.8|1977.8|1984.8|1976.8|0
1770368590000|2026-02-06 09:03:10|1985.3|1977.3|1980.8|1972.8|1985.3|1977.3|1980.8|1972.8|3
1770368600000|2026-02-06 09:03:20|1977.6|1976.1|1979.8|1971.8|1981.2|1976.7|1975.9|1971.4|9
1770368610000|2026-02-06 09:03:30|1979.7|1971.7|1982.6|1974.6|1982.6|1974.6|1979.7|1971.7|4
1770368620000|2026-02-06 09:03:40|1982.4|1974.4|1983.2|1975.2|1983.8|1975.8|1981.7|1973.7|1
1770368630000|2026-02-06 09:03:50|1983.3|1975.3|1983.1|1975.1|1983.3|1975.3|1982.6|1974.6|0
1770368640000|2026-02-06 09:04:00|1983.3|1975.3|1984.2|1976.2|1984.2|1976.2|1982.4|1974.4|0
1770368650000|2026-02-06 09:04:10|1984|1976|1984.4|1976.4|1984.7|1976.7|1983.8|1975.8|0
1770368660000|2026-02-06 09:04:20|1984.9|1976.9|1984.6|1976.6|1985.3|1977.3|1984.6|1976.6|2
1770368670000|2026-02-06 09:04:30|1984.7|1976.7|1983.4|1975.4|1984.7|1976.7|1983.4|1975.4|0
1770368680000|2026-02-06 09:04:40|1983.5|1975.5|1983.7|1975.7|1984|1976|1983.5|1975.5|0
1770368690000|2026-02-06 09:04:50|1983.4|1975.4|1983.9|1975.9|1983.9|1975.9|1983|1975|0
1770368700000|2026-02-06 09:05:00|1984|1976|1983.9|1975.9|1984.9|1976.9|1983.9|1975.9|1
1770368710000|2026-02-06 09:05:10|1984|1976|1984.6|1976.6|1984.6|1976.6|1983.9|1975.9|0
1770368720000|2026-02-06 09:05:20|1985.1|1977.1|1984.7|1976.7|1985.1|1977.1|1984.6|1976.6|0
1770368730000|2026-02-06 09:05:30|1984.1|1976.1|1984.5|1976.5|1984.5|1976.5|1983.2|1975.2|0
1770368740000|2026-02-06 09:05:40|1984.4|1976.4|1984.1|1976.1|1984.4|1976.4|1983.9|1975.9|0
1770368750000|2026-02-06 09:05:50|1984.2|1976.2|1986.3|1978.3|1986.4|1981.7|1983.2|1976.2|0
1770368760000|2026-02-06 09:06:00|1986.2|1978.2|1985.3|1977.3|1986.2|1978.2|1985.3|1977.3|0
1770368780000|2026-02-06 09:06:20|1985.4|1977.4|1985.4|1977.4|1985.5|1977.5|1985.4|1977.4|0
1770368790000|2026-02-06 09:06:30|1985.3|1977.3|1985|1977|1985.3|1977.3|1985|1977|0
1770368800000|2026-02-06 09:06:40|1984.8|1976.8|1982.3|1974.3|1984.8|1978.1|1979.6|1974.3|3
1770368810000|2026-02-06 09:06:50|1981.9|1973.9|1981.3|1973.3|1982|1974|1980.6|1972.6|0
1770368820000|2026-02-06 09:07:00|1981.2|1973.2|1975.2|1973.7|1981.2|1973.7|1975.2|1970.6|6
1770368830000|2026-02-06 09:07:10|1979.5|1971.5|1978.7|1970.7|1979.5|1971.5|1978.7|1970.7|2
1770368840000|2026-02-06 09:07:20|1975.2|1973.7|1978.8|1970.8|1978.8|1973.7|1975.2|1970.8|1
1770368850000|2026-02-06 09:07:30|1979.5|1971.5|1980|1972|1981.2|1973.2|1979.3|1971.3|2
1770368860000|2026-02-06 09:07:40|1978.9|1970.9|1979.5|1971.5|1979.7|1973.9|1975.4|1969.9|8
1770368870000|2026-02-06 09:07:50|1979.7|1971.7|1981.2|1973.2|1981.2|1973.2|1979.1|1971.1|0
1770368880000|2026-02-06 09:08:00|1977.9|1976.4|1982.1|1974.1|1982.1|1976.4|1977.9|1973.1|1
1770368890000|2026-02-06 09:08:10|1981.8|1973.8|1982.7|1974.7|1982.8|1974.8|1981.8|1973.8|0
1770368900000|2026-02-06 09:08:20|1982|1974|1982|1974|1982.1|1974.1|1981.1|1973.1|0
1770368910000|2026-02-06 09:08:30|1981.9|1973.9|1981.8|1973.8|1981.9|1973.9|1981.8|1973.8|0
1770368920000|2026-02-06 09:08:40|1981.7|1973.7|1981.6|1973.6|1981.7|1973.7|1981.6|1973.6|0
1770368930000|2026-02-06 09:08:50|1981.7|1973.7|1982.5|1974.5|1983|1977.7|1979.2|1973.7|1
1770368940000|2026-02-06 09:09:00|1981.9|1973.9|1980.5|1972.5|1982.9|1977.1|1978.6|1972.5|17
1770368950000|2026-02-06 09:09:10|1980.4|1972.4|1981.1|1973.1|1981.2|1973.2|1980|1972|1
1770368960000|2026-02-06 09:09:20|1981|1973|1980.2|1972.2|1981|1975.6|1977.1|1972.2|3
1770368970000|2026-02-06 09:09:30|1976.9|1975.4|1980.2|1972.2|1980.2|1975.4|1976.9|1972.2|0
1770368980000|2026-02-06 09:09:40|1977|1975.5|1981.6|1973.6|1981.8|1975.6|1977|1973|2
1770368990000|2026-02-06 09:09:50|1981.7|1973.7|1981.1|1973.1|1981.7|1976.3|1977.8|1973.1|0
1770369000000|2026-02-06 09:10:00|1981.2|1973.2|1981.5|1973.5|1981.5|1973.5|1981.2|1973.2|0
1770369010000|2026-02-06 09:10:10|1982|1974|1980.6|1972.6|1982.1|1974.1|1980.6|1972.6|2
1770369020000|2026-02-06 09:10:20|1979.6|1971.6|1979.9|1971.9|1979.9|1971.9|1979.6|1971.6|0
1770369030000|2026-02-06 09:10:30|1980|1972|1981.8|1973.8|1982.1|1974.1|1980|1972|1
1770369040000|2026-02-06 09:10:40|1981.9|1973.9|1981.5|1973.5|1981.9|1973.9|1981.3|1973.3|0
1770369050000|2026-02-06 09:10:50|1981.4|1973.4|1981.3|1973.3|1981.4|1973.4|1981.3|1973.3|0
1770369060000|2026-02-06 09:11:00|1981.2|1973.2|1982.8|1974.8|1983|1975|1981.2|1973.2|0
1770369070000|2026-02-06 09:11:10|1982.7|1974.7|1982.8|1974.8|1982.8|1974.8|1982.7|1974.7|0
1770369080000|2026-02-06 09:11:20|1983|1975|1983|1975|1983|1975|1983|1975|3
1770369090000|2026-02-06 09:11:30|1982.8|1974.8|1982.9|1974.9|1982.9|1974.9|1982.8|1974.8|0
1770369100000|2026-02-06 09:11:40|1983|1975|1982.9|1974.9|1983.2|1975.2|1982.8|1974.8|0
1770369110000|2026-02-06 09:11:50|1982.8|1974.8|1983|1975|1984.4|1976.4|1982.8|1974.8|2
1770369120000|2026-02-06 09:12:00|1983.4|1975.4|1983.2|1975.2|1983.4|1975.4|1983.1|1975.1|3
1770369130000|2026-02-06 09:12:10|1982.7|1974.7|1983.2|1975.2|1983.2|1975.2|1982.7|1974.7|6
1770369140000|2026-02-06 09:12:20|1983.1|1975.1|1983.8|1975.8|1983.8|1975.8|1983|1975|0
1770369150000|2026-02-06 09:12:30|1984|1976|1984.3|1976.3|1984.4|1976.4|1984|1976|0
1770369160000|2026-02-06 09:12:40|1984.4|1976.4|1985.5|1977.5|1985.5|1980|1981.4|1976.3|1
1770369170000|2026-02-06 09:12:50|1985.6|1977.6|1986|1978|1986|1978|1985.3|1977.3|0
1770369180000|2026-02-06 09:13:00|1985.4|1977.4|1986.4|1978.4|1986.4|1978.4|1985.1|1977.1|0
1770369190000|2026-02-06 09:13:10|1986.3|1978.3|1985.2|1977.2|1988.2|1980.2|1985|1977|4
1770369200000|2026-02-06 09:13:20|1985.3|1977.3|1985.8|1977.8|1986.2|1978.2|1985.3|1977.3|0
1770369210000|2026-02-06 09:13:30|1985.6|1977.6|1985.1|1977.1|1985.6|1977.6|1985.1|1977.1|0
1770369220000|2026-02-06 09:13:40|1985.3|1977.3|1986.1|1978.1|1986.1|1978.1|1985.3|1977.3|0
1770369230000|2026-02-06 09:13:50|1986.5|1978.5|1986.2|1978.2|1986.9|1978.9|1986.1|1978.1|0
1770369240000|2026-02-06 09:14:00|1986.3|1978.3|1986.1|1978.1|1986.6|1978.6|1986.1|1978.1|0
1770369250000|2026-02-06 09:14:10|1985.8|1977.8|1984|1976|1985.8|1979.4|1980.9|1975.9|2
1770369260000|2026-02-06 09:14:20|1983.9|1975.9|1985.1|1977.1|1985.5|1979|1980.4|1975.5|1
1770369270000|2026-02-06 09:14:30|1985|1977|1982.9|1974.9|1985|1977|1982.9|1974.9|0
1770369280000|2026-02-06 09:14:40|1982.8|1974.8|1983.6|1975.6|1984.4|1976.4|1982.7|1974.7|3
1770369290000|2026-02-06 09:14:50|1984.1|1976.1|1983.1|1975.1|1984.2|1976.2|1983.1|1975.1|0
1770369300000|2026-02-06 09:15:00|1982.9|1974.9|1985.9|1977.9|1985.9|1977.9|1982.9|1974.9|1
1770369310000|2026-02-06 09:15:10|1985.8|1977.8|1986.4|1978.4|1986.4|1978.4|1985.7|1977.7|0
1770369320000|2026-02-06 09:15:20|1986.2|1978.2|1986.6|1978.6|1986.8|1978.8|1985|1977|2
1770369330000|2026-02-06 09:15:30|1986.8|1978.8|1986.8|1978.8|1987.3|1979.3|1986.7|1978.7|0
1770369340000|2026-02-06 09:15:40|1987.1|1979.1|1987.5|1979.5|1987.7|1979.7|1987.1|1979.1|0
1770369350000|2026-02-06 09:15:50|1987.6|1979.6|1988.6|1980.6|1988.6|1980.6|1987.6|1979.6|0
1770369360000|2026-02-06 09:16:00|1988.7|1980.7|1988.6|1980.6|1989|1981|1987.8|1979.8|0
1770369370000|2026-02-06 09:16:10|1988.2|1980.2|1988.7|1980.7|1988.7|1980.7|1988.2|1980.2|0
1770369380000|2026-02-06 09:16:20|1988.8|1980.8|1989.3|1981.3|1989.3|1981.3|1988.8|1980.8|0
1770369390000|2026-02-06 09:16:30|1989.6|1981.6|1989|1981|1989.6|1984.6|1986.1|1980.5|0
1770369400000|2026-02-06 09:16:40|1989.1|1981.1|1990.1|1982.1|1990.4|1982.4|1989.1|1981.1|0
1770369410000|2026-02-06 09:16:50|1989.9|1981.9|1991.2|1983.2|1991.2|1983.2|1989.9|1981.9|0
1770369420000|2026-02-06 09:17:00|1991.1|1983.1|1989.9|1981.9|1991.1|1983.1|1989.9|1981.9|1
1770369430000|2026-02-06 09:17:10|1990|1982|1990.4|1982.4|1990.6|1982.6|1990|1982|1
1770369440000|2026-02-06 09:17:20|1987.9|1986.4|1989.9|1981.9|1990.9|1986.4|1987.9|1981.9|1
1770369450000|2026-02-06 09:17:30|1989.8|1981.8|1989.5|1981.5|1989.8|1981.8|1989.5|1981.5|0
1770369460000|2026-02-06 09:17:40|1989.2|1981.2|1988.9|1980.9|1989.2|1981.2|1988.6|1980.6|0
1770369470000|2026-02-06 09:17:50|1989.2|1981.2|1988.7|1980.7|1989.2|1981.2|1988.3|1980.3|0
1770369480000|2026-02-06 09:18:00|1988.8|1980.8|1988.8|1980.8|1988.8|1980.8|1988.8|1980.8|0
1770369490000|2026-02-06 09:18:10|1985.6|1984.1|1985.6|1984.1|1985.6|1984.1|1985.6|1984.1|0
1770369500000|2026-02-06 09:18:20|1985.7|1984.2|1989.2|1981.2|1990.2|1984.2|1985.7|1981.2|1
1770369520000|2026-02-06 09:18:40|1989.4|1981.4|1989.4|1981.4|1989.8|1981.8|1989.3|1981.3|0
1770369530000|2026-02-06 09:18:50|1989.7|1981.7|1989.2|1981.2|1990.1|1982.1|1989.2|1981.2|0
1770369540000|2026-02-06 09:19:00|1989.1|1981.1|1987.7|1979.7|1989.1|1981.1|1987|1979|0
1770369550000|2026-02-06 09:19:10|1987.6|1979.6|1986.9|1978.9|1987.6|1979.6|1986.9|1978.9|1
1770369560000|2026-02-06 09:19:20|1983.9|1982.4|1986.8|1978.8|1987.5|1982.5|1983.9|1978.8|1
1770369570000|2026-02-06 09:19:30|1987.7|1979.7|1988.7|1980.7|1989|1981|1987.7|1979.7|2
1770369580000|2026-02-06 09:19:40|1988.9|1980.9|1988.7|1980.7|1988.9|1980.9|1988.5|1980.5|0
1770369590000|2026-02-06 09:19:50|1988.8|1980.8|1988.3|1980.3|1988.9|1980.9|1987.9|1979.9|0
1770369600000|2026-02-06 09:20:00|1988.2|1980.2|1988.7|1980.7|1990.3|1982.3|1988.2|1980.2|0
1770369610000|2026-02-06 09:20:10|1988.2|1980.2|1988.6|1980.6|1988.7|1980.7|1987.8|1979.8|0
1770369620000|2026-02-06 09:20:20|1988.7|1980.7|1989.7|1981.7|1989.7|1981.7|1988.6|1980.6|0
1770369630000|2026-02-06 09:20:30|1989.4|1981.4|1990.2|1982.2|1990.9|1982.9|1989.4|1981.4|0
1770369640000|2026-02-06 09:20:40|1990.1|1982.1|1989.8|1981.8|1990.5|1982.5|1989.8|1981.8|0
1770369650000|2026-02-06 09:20:50|1989.7|1981.7|1989.8|1981.8|1989.9|1981.9|1989.7|1981.7|0
1770369660000|2026-02-06 09:21:00|1989.7|1981.7|1988.9|1980.9|1990.1|1982.1|1988.3|1980.3|0
1770369670000|2026-02-06 09:21:10|1988.8|1980.8|1987.9|1979.9|1988.8|1980.8|1987.3|1979.3|4
1770369680000|2026-02-06 09:21:20|1987.8|1979.8|1992.1|1984.1|1992.1|1984.1|1987.8|1979.8|1
1770369690000|2026-02-06 09:21:30|1991.3|1983.3|1991.5|1983.5|1992.2|1984.2|1991|1983|2
1770369700000|2026-02-06 09:21:40|1991.4|1983.4|1992.3|1984.3|1992.9|1984.9|1991.4|1983.4|0
1770369710000|2026-02-06 09:21:50|1992.4|1984.4|1994.3|1986.3|1994.3|1986.3|1992.4|1984.4|2
1770369730000|2026-02-06 09:22:10|1993.6|1985.6|1994.1|1986.1|1994.1|1986.1|1993.3|1985.3|2
1770369740000|2026-02-06 09:22:20|1995.2|1987.2|1995.6|1987.6|1995.6|1991|1992|1987.2|2
1770369750000|2026-02-06 09:22:30|1995.7|1987.7|1997.3|1989.3|1997.4|1989.4|1995.7|1987.7|1
1770369760000|2026-02-06 09:22:40|1997|1989|1995.7|1987.7|1997|1989|1995.7|1987.7|0
1770369770000|2026-02-06 09:22:50|1996.5|1988.5|1996.3|1988.3|1996.5|1988.5|1996.1|1988.1|0
1770369780000|2026-02-06 09:23:00|1996.2|1988.2|1998|1990|1998|1990|1995.9|1987.9|0
1770369790000|2026-02-06 09:23:10|1997.9|1989.9|1997.4|1989.4|1997.9|1989.9|1997|1989|0
1770369800000|2026-02-06 09:23:20|1997.7|1989.7|1999|1991|1999|1991|1997.7|1989.7|0
1770369810000|2026-02-06 09:23:30|1999.1|1991.1|2000.1|1992.1|2000.2|1994|1995.5|1990.9|0
1770369820000|2026-02-06 09:23:40|1999.9|1991.9|1998.9|1990.9|2000.2|1995|1996.2|1990.9|5
1770369830000|2026-02-06 09:23:50|1998.8|1990.8|1998.8|1990.8|1998.8|1994|1995.5|1990.8|0
1770369840000|2026-02-06 09:24:00|1995.5|1994|1999.1|1991.1|1999.2|1994|1995.5|1990.8|0
1770369850000|2026-02-06 09:24:10|1999.2|1991.2|1999.8|1991.8|1999.9|1991.9|1999.1|1991.1|1
1770369860000|2026-02-06 09:24:20|2000|1992|2001.7|1993.7|2002.3|1997.6|1998.1|1992|5
1770369870000|2026-02-06 09:24:30|1999.1|1997.6|2001.5|1993.5|2003.2|1997.6|1999.1|1993.5|3
1770369880000|2026-02-06 09:24:40|2001.6|1993.6|1999.4|1991.4|2001.6|1993.6|1999.1|1991.1|1
1770369890000|2026-02-06 09:24:50|1999.3|1991.3|1999.4|1991.4|1999.6|1991.6|1999.3|1991.3|0
1770369900000|2026-02-06 09:25:00|1999.7|1991.7|1999.4|1991.4|1999.7|1994.9|1996.4|1991.3|0
1770369910000|2026-02-06 09:25:10|2000.9|1992.9|2000.9|1992.9|2001.3|1996|1997.5|1992.8|1
1770369920000|2026-02-06 09:25:20|2001|1993|2000.8|1992.8|2001.3|1993.3|2000.8|1992.8|0
1770369930000|2026-02-06 09:25:30|1997.3|1995.8|2000.3|1992.3|2000.7|1995.8|1997.2|1992.2|0
1770369940000|2026-02-06 09:25:40|2000.4|1992.4|2000.3|1992.3|2000.4|1992.4|2000.3|1992.3|0
1770369950000|2026-02-06 09:25:50|1999.5|1991.5|2000|1992|2000|1992|1999.5|1991.5|0
1770369960000|2026-02-06 09:26:00|2000.1|1992.1|1999.8|1991.8|2000.1|1992.1|1999.8|1991.8|1
1770369970000|2026-02-06 09:26:10|1999.7|1991.7|1999.9|1991.9|1999.9|1995|1996.5|1991.6|0
1770369980000|2026-02-06 09:26:20|2000|1992|2000.1|1992.1|2000.4|1995|1996.5|1992|0
1770369990000|2026-02-06 09:26:30|2000.2|1992.2|1999.3|1991.3|2000.2|1992.2|1999.3|1991.3|1
1770370000000|2026-02-06 09:26:40|1999.4|1991.4|1999.2|1991.2|1999.7|1991.7|1999.2|1991.2|1
1770370010000|2026-02-06 09:26:50|1999.4|1991.4|1999.7|1991.7|1999.8|1991.8|1999.4|1991.4|0
1770370020000|2026-02-06 09:27:00|1999.6|1991.6|1999.5|1991.5|1999.7|1991.7|1999.4|1991.4|0
1770370030000|2026-02-06 09:27:10|1999.7|1991.7|1999.6|1991.6|2000.2|1992.2|1999.6|1991.6|4
1770370040000|2026-02-06 09:27:20|1996.2|1994.7|1999.8|1991.8|1999.8|1994.7|1996.2|1991.6|0
1770370050000|2026-02-06 09:27:30|1999.7|1991.7|1999.8|1991.8|1999.8|1991.8|1999.7|1991.7|0
1770370060000|2026-02-06 09:27:40|1999.7|1991.7|1999.4|1991.4|1999.7|1994.7|1996.2|1991.4|0
1770370070000|2026-02-06 09:27:50|2000.1|1992.1|1997|1995.5|2000.2|1995.5|1997|1992.1|1
1770370080000|2026-02-06 09:28:00|1997.1|1995.6|2001.7|1993.7|2001.8|1997|1997.1|1993.1|2
1770370090000|2026-02-06 09:28:10|2001.6|1993.6|1999.6|1998.1|2002.6|1998.1|1998.9|1993.5|0
1770370100000|2026-02-06 09:28:20|2003.1|1995.1|2002.8|1994.8|2003.1|1998.7|2000|1994.6|2
1770370110000|2026-02-06 09:28:30|2002.9|1994.9|2003.1|1995.1|2003.1|1995.1|2002.9|1994.9|0
1770370120000|2026-02-06 09:28:40|2003.2|1995.2|2003.2|1995.2|2003.2|1995.2|2003.2|1995.2|0
1770370130000|2026-02-06 09:28:50|2003.1|1995.1|2003.6|1995.6|2003.9|1998.6|2000.1|1995.1|1
1770370140000|2026-02-06 09:29:00|2003.5|1995.5|1999.9|1998.4|2003.5|1998.4|1999.8|1995.1|0
1770370150000|2026-02-06 09:29:10|2000|1998.5|2004.1|1996.1|2004.1|2000|1999.9|1996|3
1770370160000|2026-02-06 09:29:20|2001|1999.5|2003.1|1995.1|2004|1999.6|1999.9|1995.1|1
1770370170000|2026-02-06 09:29:30|1999.5|1998|2003.6|1995.6|2003.6|1998|1999.5|1995.6|2
1770370180000|2026-02-06 09:29:40|2003.3|1995.3|1999.6|1998.1|2003.6|1998.2|1999.5|1994.5|0
1770370190000|2026-02-06 09:29:50|1999.8|1998.3|2003.6|1995.6|2003.9|1998.3|1999.8|1995.3|1
1770370200000|2026-02-06 09:30:00|2003.3|1995.3|2001.1|1999.6|2004.2|1999.6|2000|1995.3|1
1770370210000|2026-02-06 09:30:10|2003.7|1995.7|2004.1|1996.1|2004.2|1999.8|2001.3|1995.6|4
1770370220000|2026-02-06 09:30:20|2004.2|1996.2|2001.2|1999.7|2004.2|1999.7|2001|1996.2|0
1770370230000|2026-02-06 09:30:30|2004|1996|2001.1|1999.6|2004.1|1999.6|2001|1996|9
1770370240000|2026-02-06 09:30:40|2007.1|1999.1|2006.7|1998.7|2007.1|2000.6|2002|1997.5|16
1770370250000|2026-02-06 09:30:50|2006.8|1998.8|2007.6|1999.6|2007.6|2001.7|2003.2|1998.7|1
1770370260000|2026-02-06 09:31:00|2004.1|2002.6|2008.5|2000.5|2008.6|2002.6|2004.1|1999.5|1
1770370270000|2026-02-06 09:31:10|2008.3|2000.3|2004.4|2002.9|2008.3|2003|2004.4|1999.9|0
1770370280000|2026-02-06 09:31:20|2007.9|1999.9|2007.9|1999.9|2008.2|2003|2004.4|1999.8|0
1770370290000|2026-02-06 09:31:30|2008.1|2000.1|2007.9|1999.9|2008.1|2004.7|2004.4|1999.9|2
1770370300000|2026-02-06 09:31:40|2008.3|2000.3|2008.9|2000.9|2008.9|2002.9|2004.4|1999.9|1
1770370310000|2026-02-06 09:31:50|2009.1|2001.1|2008.6|2000.6|2009.2|2003.3|2004.8|2000.1|0
1770370320000|2026-02-06 09:32:00|2009.1|2001.1|2005.6|2004.1|2009.1|2004.1|2005.6|2001|0
1770370330000|2026-02-06 09:32:10|2005.5|2004|2005.6|2004.1|2009.1|2004.1|2005.5|2001.1|0
1770370340000|2026-02-06 09:32:20|2005.4|2003.9|2005.6|2004.1|2005.6|2004.1|2005.4|2003.9|0
1770370350000|2026-02-06 09:32:30|2009.2|2001.2|2006|2004.5|2009.2|2004.6|2005.9|2001.2|1
1770370360000|2026-02-06 09:32:40|2006.1|2004.6|2006|2004.5|2006.1|2004.6|2006|2004.5|0
1770370370000|2026-02-06 09:32:50|2006.1|2004.6|2009.1|2001.1|2010|2005|2005.5|2001.1|5
1770370380000|2026-02-06 09:33:00|2009|2001|2009.1|2001.1|2009.1|2004.1|2005.6|2001|0
1770370390000|2026-02-06 09:33:10|2009.2|2001.2|2009.3|2001.3|2009.3|2001.3|2009.2|2001.2|0
1770370400000|2026-02-06 09:33:20|2009.4|2001.4|2010.6|2002.6|2010.8|2004.9|2006.4|2001.4|0
1770370410000|2026-02-06 09:33:30|2007.3|2005.8|2011|2003|2011|2005.8|2007.2|2002.6|0
1770370420000|2026-02-06 09:33:40|2010.9|2002.9|2011.6|2003.6|2011.7|2006.4|2007.9|2002.9|0
1770370430000|2026-02-06 09:33:50|2011.7|2003.7|2013|2005|2013|2008|2009.3|2003.7|3
1770370440000|2026-02-06 09:34:00|2012.8|2004.8|2011.8|2003.8|2012.8|2007|2008.4|2003.4|2
1770370450000|2026-02-06 09:34:10|2011.7|2003.7|2012.7|2004.7|2012.7|2008.2|2008.4|2003.4|1
1770370460000|2026-02-06 09:34:20|2012.8|2004.8|2011|2009.5|2014.9|2010.4|2011|2004.8|7
1770370470000|2026-02-06 09:34:30|2014|2006|2011.7|2003.7|2017.1|2010.6|2010.6|2003.7|22
1770370480000|2026-02-06 09:34:40|2013.1|2005.1|2011.7|2003.7|2013.1|2007.1|2008|2003.4|1
1770370490000|2026-02-06 09:34:50|2011.5|2003.5|2012.8|2004.8|2012.9|2004.9|2011.5|2003.5|1
1770370500000|2026-02-06 09:35:00|2012.9|2004.9|2010.5|2009|2013.3|2009|2010.5|2004.2|1
1770370510000|2026-02-06 09:35:10|2014.1|2006.1|2016|2008|2016.2|2010.3|2011.8|2005.7|1
1770370520000|2026-02-06 09:35:20|2015.6|2007.6|2017.4|2009.4|2017.4|2009.4|2015.6|2007.6|8
1770370530000|2026-02-06 09:35:30|2017.1|2009.1|2018.3|2010.3|2018.4|2013.4|2014.9|2008.4|0
1770370540000|2026-02-06 09:35:40|2018.2|2010.2|2019.8|2011.8|2019.8|2014.7|2015.1|2009.9|3
1770370550000|2026-02-06 09:35:50|2016.3|2014.8|2016|2014.5|2019.8|2014.8|2016|2010.7|1
1770370560000|2026-02-06 09:36:00|2019.6|2011.6|2015|2013.5|2019.8|2013.6|2015|2010.5|1
1770370570000|2026-02-06 09:36:10|2014.9|2013.4|2012.8|2011.3|2016.9|2013.5|2012.8|2008|2
1770370580000|2026-02-06 09:36:20|2012.9|2011.4|2012.6|2011.1|2016|2011.4|2012.3|2007.3|0
1770370590000|2026-02-06 09:36:30|2016.8|2008.8|2015.2|2007.2|2016.8|2010.7|2011.6|2006.6|2
1770370600000|2026-02-06 09:36:40|2015.1|2007.1|2011.4|2009.9|2015.1|2010.7|2011.4|2006.4|11
1770370610000|2026-02-06 09:36:50|2014.7|2006.7|2011.2|2009.7|2014.7|2010|2011.2|2006.3|2
1770370620000|2026-02-06 09:37:00|2014.4|2006.4|2009.8|2008.3|2014.4|2009.6|2009.7|2004.9|0
1770370630000|2026-02-06 09:37:10|2009.6|2008.1|2009.8|2008.3|2009.8|2008.3|2009.6|2008.1|1
1770370640000|2026-02-06 09:37:20|2009.7|2008.2|2012.7|2004.7|2012.7|2008.2|2009.6|2004.1|0
1770370650000|2026-02-06 09:37:30|2012.6|2004.6|2012|2004|2012.6|2004.6|2011.9|2003.9|0
1770370660000|2026-02-06 09:37:40|2008.5|2007|2007.7|2006.2|2011.9|2007|2007.6|2002.9|0
1770370670000|2026-02-06 09:37:50|2011.9|2003.9|2011.7|2003.7|2013|2007.3|2008.7|2003.7|4
1770370680000|2026-02-06 09:38:00|2011.8|2003.8|2012.6|2004.6|2013.4|2008.4|2009.9|2003.8|3
1770370690000|2026-02-06 09:38:10|2012.5|2004.5|2011.7|2003.7|2012.5|2004.5|2011.7|2003.7|0
1770370700000|2026-02-06 09:38:20|2011.6|2003.6|2008.2|2006.7|2011.6|2006.7|2008.2|2003.5|0
1770370710000|2026-02-06 09:38:30|2008.1|2006.6|2008.2|2006.7|2008.2|2006.7|2008.1|2006.6|0
1770370720000|2026-02-06 09:38:40|2008.1|2006.6|2010.7|2002.7|2010.7|2006.6|2006.7|2002.7|2
1770370730000|2026-02-06 09:38:50|2010.6|2002.6|2009.6|2001.6|2010.6|2005.4|2005.5|2001.2|1
1770370740000|2026-02-06 09:39:00|2010.6|2002.6|2009.5|2001.5|2010.6|2002.6|2009.2|2001.2|3
1770370750000|2026-02-06 09:39:10|2009.6|2001.6|2009.1|2001.1|2009.8|2004.6|2006|2001.1|0
1770370760000|2026-02-06 09:39:20|2009|2001|2008.9|2000.9|2009.2|2003.8|2005.3|1999.7|2
1770370770000|2026-02-06 09:39:30|2009.1|2001.1|2009|2001|2009.1|2001.1|2008.9|2000.9|0
1770370780000|2026-02-06 09:39:40|2008.7|2000.7|2005.1|2003.6|2008.8|2003.6|2005.1|2000.1|6
1770370790000|2026-02-06 09:39:50|2007.4|1999.4|2007.3|1999.3|2007.4|1999.4|2007.3|1999.3|3
1770370800000|2026-02-06 09:40:00|2006.7|1998.7|2005.4|1997.4|2006.7|2001.9|2002.8|1997.3|2
1770370810000|2026-02-06 09:40:10|2005.3|1997.3|2005.2|1997.2|2005.3|2000.6|2002|1997.2|1
1770370820000|2026-02-06 09:40:20|2004.9|1996.9|2005|1997|2005|1997|2004.9|1996.9|0
1770370830000|2026-02-06 09:40:30|2001.8|2000.3|2001.9|2000.4|2002.4|2000.9|2001.8|2000.3|1
1770370840000|2026-02-06 09:40:40|2004.1|1996.1|2004.5|1996.5|2004.6|1999.6|2001.1|1996.1|1
1770370850000|2026-02-06 09:40:50|2004.6|1996.6|2004.6|1996.6|2004.6|1999.9|2001.3|1996.6|0
1770370860000|2026-02-06 09:41:00|2001.4|1999.9|2004.3|1996.3|2004.6|2000|2001.4|1996.3|0
1770370870000|2026-02-06 09:41:10|2004.4|1996.4|2006.2|1998.2|2006.2|1998.2|2004.4|1996.4|3
1770370880000|2026-02-06 09:41:20|2006.1|1998.1|2006.1|1998.1|2006.2|1998.2|2005.9|1997.9|0
1770370890000|2026-02-06 09:41:30|2002.1|2000.6|2006.2|1998.2|2006.3|2001.6|2002.1|1997.9|1
1770370900000|2026-02-06 09:41:40|2006.1|1998.1|2005.6|1997.6|2006.1|1998.1|2005.6|1997.6|0
1770370910000|2026-02-06 09:41:50|2005.4|1997.4|2006.2|1998.2|2006.2|1998.2|2005.4|1997.4|0
1770370920000|2026-02-06 09:42:00|2006.3|1998.3|2006.4|1998.4|2006.5|2001.3|2002.8|1997.8|0
1770370930000|2026-02-06 09:42:10|2007.5|1999.5|2006.6|1998.6|2008|2000|2006.4|1998.4|1
1770370940000|2026-02-06 09:42:20|2006.5|1998.5|2006.5|1998.5|2006.5|1998.5|2006.5|1998.5|0
1770370950000|2026-02-06 09:42:30|2006.6|1998.6|2004.1|1996.1|2006.9|1998.9|2004.1|1996.1|3
1770370960000|2026-02-06 09:42:40|2004|1996|2004.8|1996.8|2004.9|1996.9|2003.9|1995.9|1
1770370970000|2026-02-06 09:42:50|2000.9|1999.4|2004.6|1996.6|2004.6|2000.2|2000.9|1996.5|3
1770370980000|2026-02-06 09:43:00|2004.7|1996.7|2006.6|1998.6|2006.6|2000.4|2001.9|1996.7|1
1770370990000|2026-02-06 09:43:10|2006.5|1998.5|2006.8|1998.8|2006.8|1998.8|2005.6|1997.6|1
1770371000000|2026-02-06 09:43:20|2006.7|1998.7|2007.6|1999.6|2007.6|1999.6|2006.7|1998.7|0
1770371010000|2026-02-06 09:43:30|2006.4|1998.4|2007.2|1999.2|2007.2|1999.2|2006.1|1998.1|0
1770371020000|2026-02-06 09:43:40|2007.1|1999.1|2006.3|1998.3|2007.1|1999.1|2006.3|1998.3|0
1770371030000|2026-02-06 09:43:50|2006.4|1998.4|2007.1|1999.1|2007.5|2002.5|2004|1998.4|0
1770371040000|2026-02-06 09:44:00|2007|1999|2005.8|1997.8|2007|1999|2005.6|1997.6|0
1770371050000|2026-02-06 09:44:10|2005.7|1997.7|2005.8|1997.8|2005.8|1997.8|2005.5|1997.5|0
1770371060000|2026-02-06 09:44:20|2005.9|1997.9|2005.5|1997.5|2006.9|2001.2|2002.7|1997.5|3
1770371070000|2026-02-06 09:44:30|2004.3|1996.3|2000.8|1999.3|2004.4|1999.3|2000.8|1995.8|0
1770371080000|2026-02-06 09:44:40|2004|1996|2005.8|1997.8|2006.1|1999.1|2000.5|1995.6|1
1770371090000|2026-02-06 09:44:50|2005.7|1997.7|2004.7|1996.7|2005.7|1999.7|2001.2|1996.6|0
1770371100000|2026-02-06 09:45:00|2004.6|1996.6|2001.8|2000.3|2004.8|2000.3|2001.8|1996.6|0
1770371110000|2026-02-06 09:45:10|2004.9|1996.9|2001.5|2000|2004.9|2000.2|2001.5|1996.5|0
1770371120000|2026-02-06 09:45:20|2004.5|1996.5|2004.6|1996.6|2005.2|1999.7|2001.2|1995.3|3
1770371130000|2026-02-06 09:45:30|2004.7|1996.7|2004.6|1996.6|2004.7|1996.7|2004.4|1996.4|0
1770371140000|2026-02-06 09:45:40|2005.4|1997.4|2004.4|1996.4|2005.4|1997.4|2004|1996|0
1770371150000|2026-02-06 09:45:50|2004.5|1996.5|2004.9|1996.9|2005.5|1997.5|2004.5|1996.5|0
1770371160000|2026-02-06 09:46:00|2005|1997|2006.8|1998.8|2007.3|1999.3|2005|1997|14
1770371170000|2026-02-06 09:46:10|2003.8|2002.3|2003.8|2002.3|2003.8|2002.3|2003.7|2002.2|0
1770371180000|2026-02-06 09:46:20|2003.9|2002.4|2003.9|2002.4|2003.9|2002.4|2003.9|2002.4|0
1770371190000|2026-02-06 09:46:30|2004.1|2002.6|2008.4|2000.4|2008.6|2004.2|2004.1|2000.3|2
1770371200000|2026-02-06 09:46:40|2008.7|2000.7|2006.5|1998.5|2008.7|2000.7|2006|1998|3
1770371210000|2026-02-06 09:46:50|2006.1|1998.1|2003|2001.5|2006.2|2001.7|2002.9|1998.1|0
1770371220000|2026-02-06 09:47:00|2003.1|2001.6|2006.3|1998.3|2006.3|2001.6|2003.1|1998.1|1
1770371230000|2026-02-06 09:47:10|2006.2|1998.2|2005.8|1997.8|2006.2|2001.2|2002.6|1997|4
1770371240000|2026-02-06 09:47:20|2005.9|1997.9|2005|1997|2005.9|1997.9|2005|1997|0
1770371250000|2026-02-06 09:47:30|2004.9|1996.9|2002.6|2001.1|2006.2|2001.1|2002.6|1996.8|0
1770371260000|2026-02-06 09:47:40|2002.7|2001.2|2004.9|1996.9|2005.2|2001.2|2001.5|1996.6|4
1770371270000|2026-02-06 09:47:50|2001.8|2000.3|2002|2000.5|2005|2000.5|2001.8|1996.9|2
1770371280000|2026-02-06 09:48:00|2005|1997|2001.8|2000.3|2005|2000.5|2001.8|1997|0
1770371300000|2026-02-06 09:48:20|2006.6|1998.6|2008.3|2000.3|2008.3|2001.2|2002.7|1998.1|10
1770371310000|2026-02-06 09:48:30|2008.4|2000.4|2007.2|1999.2|2008.4|2003.6|2004.1|1999.1|0
1770371320000|2026-02-06 09:48:40|2003.6|2002.1|2006|1998|2006.6|2002.1|2002.6|1998|1
1770371330000|2026-02-06 09:48:50|2005.9|1997.9|2002.8|2001.3|2005.9|2001.3|2002.8|1997.2|0
1770371340000|2026-02-06 09:49:00|2003.2|2001.7|2006.1|1998.1|2006.7|2002.1|2003|1998|3
1770371350000|2026-02-06 09:49:10|2002.7|2001.2|2001.6|2000.1|2006|2001.2|2001.6|1997.9|4
1770371360000|2026-02-06 09:49:20|2001.5|2000|2005.3|1997.3|2005.6|2000.7|2000.9|1997.3|6
1770371370000|2026-02-06 09:49:30|2005.5|1997.5|2006.3|1998.3|2006.5|2001.5|2002.8|1997.5|1
1770371380000|2026-02-06 09:49:40|2006.1|1998.1|2001.6|2000.1|2006.3|2002.1|2001.6|1998.1|1
1770371390000|2026-02-06 09:49:50|2001.7|2000.2|2001.9|2000.4|2002|2000.5|2001.7|2000.2|0
1770371400000|2026-02-06 09:50:00|2002|2000.5|2003|2001.5|2006.1|2001.5|2001.7|1998.1|1
1770371410000|2026-02-06 09:50:10|2002.9|2001.4|2005.5|1997.5|2005.5|2001.4|2002.9|1997.2|2
1770371420000|2026-02-06 09:50:20|2005.4|1997.4|2000.8|1999.3|2005.4|1999.3|2000.8|1995.8|4
1770371430000|2026-02-06 09:50:30|2000.9|1999.4|2003.3|1995.3|2005.1|2000.1|2000.9|1995.3|3
1770371440000|2026-02-06 09:50:40|2003|1995|2002.6|1994.6|2003.4|1995.4|2002.4|1994.4|0
1770371450000|2026-02-06 09:50:50|2002.5|1994.5|2002.5|1994.5|2002.6|1997.5|1999|1994.4|0
1770371460000|2026-02-06 09:51:00|2003.2|1995.2|2002.5|1994.5|2003.2|1998.4|1999.9|1994.5|0
1770371470000|2026-02-06 09:51:10|2002.6|1994.6|2002.5|1994.5|2002.6|1997.5|1999|1994.5|0
1770371480000|2026-02-06 09:51:20|1999|1997.5|1995.1|1993.6|2000.4|1997.5|1995|1990.4|37
1770371490000|2026-02-06 09:51:30|1995.2|1993.7|1998.6|1990.6|1998.6|1993.7|1995.1|1990.6|0
1770371510000|2026-02-06 09:51:50|1998.9|1990.9|1999|1991|1999.2|1991.2|1998.9|1990.9|0
1770371520000|2026-02-06 09:52:00|1998.9|1990.9|1995.4|1993.9|1998.9|1993.9|1995.3|1990.8|0
1770371530000|2026-02-06 09:52:10|1995.3|1993.8|1994|1992.5|1997|1993.8|1994|1989|4
1770371540000|2026-02-06 09:52:20|1994.1|1992.6|1994|1992.5|1997.3|1992.9|1994|1989.3|1
1770371550000|2026-02-06 09:52:30|1997.2|1989.2|1994.7|1993.2|1998.1|1993.2|1994|1989|0
1770371560000|2026-02-06 09:52:40|1994.6|1993.1|1997|1989|1997.8|1993.1|1994.6|1989|2
1770371570000|2026-02-06 09:52:50|1993.6|1992.1|1996.5|1988.5|1996.6|1992.1|1993.5|1988.4|0
1770371590000|2026-02-06 09:53:10|1993.1|1991.6|1997.2|1989.2|1997.2|1991.6|1993|1989.2|1
1770371600000|2026-02-06 09:53:20|1997.3|1989.3|1996.4|1988.4|1997.8|1993|1993.6|1988.4|2
1770371610000|2026-02-06 09:53:30|1996.3|1988.3|1996.8|1988.8|1996.8|1992.6|1993|1988.3|2
1770371620000|2026-02-06 09:53:40|1993.6|1992.1|1996.5|1988.5|1996.9|1992.1|1993.6|1988.5|0
1770371630000|2026-02-06 09:53:50|1996.4|1988.4|1996.4|1988.4|1996.4|1988.4|1996.4|1988.4|0
1770371640000|2026-02-06 09:54:00|1996.6|1988.6|1996.8|1988.8|1996.8|1988.8|1996.5|1988.5|0
1770371660000|2026-02-06 09:54:20|1996.9|1988.9|1996.7|1988.7|1996.9|1988.9|1996.7|1988.7|0
1770371670000|2026-02-06 09:54:30|1993.3|1991.8|1996.8|1988.8|1996.8|1991.9|1993.3|1988.6|0
1770371680000|2026-02-06 09:54:40|1993|1991.5|1993|1991.5|1993|1991.5|1993|1991.5|1
1770371690000|2026-02-06 09:54:50|1992.8|1991.3|1996.8|1988.8|1996.9|1992.1|1992.7|1988.7|3
1770371700000|2026-02-06 09:55:00|1993.6|1992.1|1994.9|1986.9|1996.8|1992.1|1992.8|1986.9|1
1770371710000|2026-02-06 09:55:10|1991.8|1990.3|1995.8|1987.8|1996.1|1990.8|1991.7|1986.9|1
1770371720000|2026-02-06 09:55:20|1995.6|1987.6|1994.9|1986.9|1995.6|1987.6|1994.9|1986.9|0
1770371730000|2026-02-06 09:55:30|1994.8|1986.8|1991.5|1990|1994.8|1990|1991.5|1986.8|0
1770371740000|2026-02-06 09:55:40|1991.4|1989.9|1994|1986|1994|1989.9|1989.3|1986|8
1770371750000|2026-02-06 09:55:50|1990.9|1989.4|1994|1986|1994.1|1989.4|1990.8|1986|0
1770371760000|2026-02-06 09:56:00|1991|1989.5|1993.9|1985.9|1994.5|1989.8|1991|1985.9|0
1770371770000|2026-02-06 09:56:10|1994|1986|1994|1986|1994.1|1986.1|1994|1986|0
1770371780000|2026-02-06 09:56:20|1994.1|1986.1|1994.3|1986.3|1994.4|1986.4|1994.1|1986.1|0
1770371790000|2026-02-06 09:56:30|1994.2|1986.2|1993.5|1985.5|1994.3|1988.1|1989.6|1984.9|1
1770371800000|2026-02-06 09:56:40|1993.3|1985.3|1993.4|1985.4|1993.4|1985.4|1993.3|1985.3|0
1770371810000|2026-02-06 09:56:50|1993.5|1985.5|1993.6|1985.6|1993.9|1985.9|1993.4|1985.4|0
1770371820000|2026-02-06 09:57:00|1993.7|1985.7|1994.4|1986.4|1994.4|1986.4|1993.7|1985.7|0
1770371830000|2026-02-06 09:57:10|1991.3|1989.8|1996.1|1988.1|1996.3|1991.1|1991.3|1987.7|1
1770371840000|2026-02-06 09:57:20|1992.9|1991.4|1992.9|1991.4|1992.9|1991.4|1992.9|1991.4|0
1770371850000|2026-02-06 09:57:30|1992.8|1991.3|1992.8|1991.3|1992.8|1991.3|1992.8|1991.3|0
1770371860000|2026-02-06 09:57:40|1995.5|1987.5|1995.4|1987.4|1995.5|1990.6|1992.1|1987|4
1770371870000|2026-02-06 09:57:50|1995.7|1987.7|1997.1|1989.1|1997.1|1989.1|1995.7|1987.7|1
1770371880000|2026-02-06 09:58:00|1997.4|1989.4|1993.7|1992.2|1997.4|1992.2|1993.7|1989.3|0
1770371890000|2026-02-06 09:58:10|1995.6|1987.6|1993.1|1991.6|1996.1|1991.6|1993.1|1987.6|1
1770371900000|2026-02-06 09:58:20|1996.6|1988.6|1995.6|1987.6|1996.6|1988.6|1995.6|1987.6|0
1770371910000|2026-02-06 09:58:30|1995|1987|1996|1988|1996.3|1990.5|1992|1987|0
1770371920000|2026-02-06 09:58:40|1995.9|1987.9|1995.5|1987.5|1996.3|1991.4|1991.4|1987|2
1770371930000|2026-02-06 09:58:50|1995.9|1987.9|1996.8|1988.8|1996.8|1991.1|1992.6|1987.8|0
1770371940000|2026-02-06 09:59:00|1996.6|1988.6|1996.7|1988.7|1996.7|1988.7|1996.4|1988.4|0
1770371950000|2026-02-06 09:59:10|1996.6|1988.6|1995.8|1987.8|1996.6|1988.6|1995.8|1987.8|1
1770371960000|2026-02-06 09:59:20|1995.7|1987.7|1992|1990.5|1995.7|1990.6|1992|1987.4|0
1770371970000|2026-02-06 09:59:30|1995.1|1987.1|1995|1987|1995.4|1990.2|1991.4|1986.9|0
1770371980000|2026-02-06 09:59:40|1994.9|1986.9|1994.9|1986.9|1994.9|1986.9|1994.9|1986.9|0
1770371990000|2026-02-06 09:59:50|1991.6|1990.1|1994.9|1986.9|1994.9|1990.1|1991.6|1986.9|0
1770372000000|2026-02-06 10:00:00|1995.3|1987.3|1994.1|1986.1|1995.5|1987.5|1993.8|1985.8|2
1770372010000|2026-02-06 10:00:10|1994|1986|1992.7|1984.7|1994|1986|1992.4|1984.4|1
1770372020000|2026-02-06 10:00:20|1992.8|1984.8|1992.7|1984.7|1992.9|1984.9|1992.7|1984.7|0
1770372030000|2026-02-06 10:00:30|1992.8|1984.8|1992.8|1984.8|1992.8|1984.8|1992.8|1984.8|0
1770372040000|2026-02-06 10:00:40|1993|1985|1992.7|1984.7|1993|1988.4|1989.5|1984.6|5
1770372050000|2026-02-06 10:00:50|1992.5|1984.5|1992.5|1984.5|1992.6|1984.6|1992.5|1984.5|1
1770372060000|2026-02-06 10:01:00|1992.7|1984.7|1991.9|1983.9|1992.7|1987.2|1988.6|1983.9|0
1770372070000|2026-02-06 10:01:10|1988.6|1987.1|1988.6|1987.1|1988.6|1987.1|1988.6|1987.1|0
1770372080000|2026-02-06 10:01:20|1988.5|1987|1988.5|1987|1988.5|1987|1988.5|1987|0
1770372090000|2026-02-06 10:01:30|1988.6|1987.1|1992.2|1984.2|1992.2|1987.4|1988.3|1984.2|1
1770372100000|2026-02-06 10:01:40|1989.1|1987.6|1992.5|1984.5|1992.5|1987.6|1987.7|1984.2|12
1770372110000|2026-02-06 10:01:50|1989|1987.5|1988.2|1986.7|1989|1987.5|1987.9|1986.4|9
1770372120000|2026-02-06 10:02:00|1988.3|1986.8|1989.1|1987.6|1993.3|1987.6|1988.3|1984.5|13
1770372130000|2026-02-06 10:02:10|1988.8|1987.3|1989.2|1987.7|1989.2|1987.7|1988.8|1987.3|2
1770372140000|2026-02-06 10:02:20|1989|1987.5|1988.8|1987.3|1989|1987.5|1988.8|1987.3|0
1770372150000|2026-02-06 10:02:30|1988.9|1987.4|1990|1988.5|1990.4|1988.9|1988.9|1987.4|18
1770372160000|2026-02-06 10:02:40|1989.1|1987.6|1994|1986|1994.6|1990.1|1989.1|1984.8|7
1770372170000|2026-02-06 10:02:50|1990.6|1989.1|1992.6|1984.6|1992.6|1989.1|1989.1|1984.4|1
1770372180000|2026-02-06 10:03:00|1992.9|1984.9|1992.8|1984.8|1993.1|1985.1|1992.8|1984.8|0
1770372190000|2026-02-06 10:03:10|1989.3|1987.8|1991.1|1983.1|1992.3|1987.8|1988.8|1983.1|4
1770372200000|2026-02-06 10:03:20|1991|1983|1986.1|1978.1|1991|1983.7|1983.9|1977.8|12
1770372210000|2026-02-06 10:03:30|1985.3|1977.3|1985.6|1977.6|1985.7|1977.7|1985.3|1977.3|2
1770372220000|2026-02-06 10:03:40|1986.9|1978.9|1985.5|1977.5|1986.9|1981.9|1983.4|1977.5|6
1770372230000|2026-02-06 10:03:50|1985.6|1977.6|1982.2|1980.7|1985.6|1981.1|1981.1|1976.3|12
1770372240000|2026-02-06 10:04:00|1986.4|1978.4|1986.8|1978.8|1986.8|1981.8|1983.3|1978.4|2
1770372250000|2026-02-06 10:04:10|1986.7|1978.7|1988.1|1980.1|1988.1|1982|1983.4|1978.6|0
1770372260000|2026-02-06 10:04:20|1988.4|1980.4|1987.1|1979.1|1988.5|1982.4|1983.5|1979|8
1770372270000|2026-02-06 10:04:30|1986.9|1978.9|1985.2|1977.2|1986.9|1978.9|1984.9|1976.9|0
1770372280000|2026-02-06 10:04:40|1985.1|1977.1|1985|1977|1985.1|1980.1|1981.6|1976.5|0
1770372290000|2026-02-06 10:04:50|1981|1979.5|1985.1|1977.1|1985.6|1980.7|1981|1976.7|2
1770372300000|2026-02-06 10:05:00|1985.2|1977.2|1985.5|1977.5|1985.5|1977.5|1985.2|1977.2|0
1770372310000|2026-02-06 10:05:10|1985.4|1977.4|1982|1980.5|1985.4|1980.5|1982|1977.4|0
1770372320000|2026-02-06 10:05:20|1985.4|1977.4|1986.6|1978.6|1986.6|1981.2|1982.1|1977.4|0
1770372330000|2026-02-06 10:05:30|1986.4|1978.4|1986.3|1978.3|1986.6|1981.4|1982.8|1978.3|7
1770372340000|2026-02-06 10:05:40|1986.4|1978.4|1986.6|1978.6|1986.6|1978.6|1986.4|1978.4|0
1770372350000|2026-02-06 10:05:50|1986.5|1978.5|1986.4|1978.4|1986.5|1978.5|1986.1|1978.1|0
1770372360000|2026-02-06 10:06:00|1986.5|1978.5|1986.2|1984.7|1988.4|1984.7|1985.9|1978.5|2
1770372370000|2026-02-06 10:06:10|1989.6|1981.6|1989.6|1981.6|1989.8|1981.8|1989.6|1981.6|0
1770372380000|2026-02-06 10:06:20|1989.7|1981.7|1992.1|1984.1|1992.1|1987|1987.5|1981.7|0
1770372390000|2026-02-06 10:06:30|1992.2|1984.2|1992.7|1984.7|1992.7|1987.6|1989.1|1984.2|0
1770372400000|2026-02-06 10:06:40|1992.6|1984.6|1989.3|1987.8|1993|1987.8|1989.3|1984.5|0
1770372410000|2026-02-06 10:06:50|1992.7|1984.7|1992.7|1984.7|1992.7|1984.7|1992.7|1984.7|0
1770372440000|2026-02-06 10:07:20|1994.3|1986.3|1994.3|1986.3|1994.3|1989.7|1991.2|1986.2|1
1770372450000|2026-02-06 10:07:30|1991.1|1989.6|1994.5|1986.5|1997.5|1992.2|1991.1|1986.3|5
1770372460000|2026-02-06 10:07:40|1994.4|1986.4|1991.9|1983.9|1994.4|1986.4|1991.9|1983.9|0
1770372470000|2026-02-06 10:07:50|1992.7|1984.7|1993.4|1985.4|1993.6|1988.8|1990.3|1984.7|4
1770372480000|2026-02-06 10:08:00|1993.3|1985.3|1990.6|1982.6|1993.3|1987.4|1988.9|1982.5|1
1770372500000|2026-02-06 10:08:20|1987.7|1986.2|1993.4|1985.4|1993.4|1988|1987.7|1984.1|3
1770372510000|2026-02-06 10:08:30|1990.3|1988.8|1996.3|1988.3|1996.5|1991.5|1990.3|1986.1|6
1770372520000|2026-02-06 10:08:40|1993.5|1992|1996.4|1988.4|1996.4|1992|1993.5|1988.3|1
1770372530000|2026-02-06 10:08:50|1994.2|1992.7|1994.2|1992.7|1994.2|1992.7|1994.2|1992.7|1
1770372540000|2026-02-06 10:09:00|1997.5|1989.5|1998.9|1990.9|1998.9|1990.9|1997.5|1989.5|0
1770372550000|2026-02-06 10:09:10|1995.4|1993.9|1998|1990|1998|1993.9|1995.4|1989.8|1
1770372560000|2026-02-06 10:09:20|1998.1|1990.1|1998.1|1990.1|1998.2|1990.2|1998.1|1990.1|0
1770372570000|2026-02-06 10:09:30|1998|1990|1998.5|1990.5|1998.7|1990.7|1997.8|1989.8|0
1770372580000|2026-02-06 10:09:40|1998.4|1990.4|1998.2|1990.2|1998.6|1990.6|1997.9|1989.9|0
1770372590000|2026-02-06 10:09:50|1998.3|1990.3|1998.3|1990.3|1998.3|1990.3|1998.2|1990.2|0
1770372600000|2026-02-06 10:10:00|1998|1990|1997.7|1989.7|1998|1990|1997.7|1989.7|0
1770372610000|2026-02-06 10:10:10|1997.6|1989.6|1999|1991|1999.3|1993.7|1995.2|1989.6|0
1770372620000|2026-02-06 10:10:20|1999.1|1991.1|2000.4|1992.4|2000.4|1995.2|1996.5|1991.1|0
1770372630000|2026-02-06 10:10:30|2000.2|1992.2|1996.8|1995.3|2000.2|1995.3|1996.8|1992.2|0
1770372640000|2026-02-06 10:10:40|1997.1|1995.6|1999.1|1997.6|2000.8|1998.1|1997.1|1992.8|6
1770372650000|2026-02-06 10:10:50|1998.9|1997.4|1999.6|1998.1|2002.5|1998.1|1998.9|1994.5|0
1770372660000|2026-02-06 10:11:00|2003.2|1995.2|1999.9|1998.4|2003.2|1998.4|1999.6|1995.1|0
1770372670000|2026-02-06 10:11:10|1999.7|1998.2|1999.7|1998.2|1999.9|1998.4|1999.7|1998.2|0
1770372680000|2026-02-06 10:11:20|2001.6|1993.6|2002.2|1994.2|2002.2|1994.2|2001.6|1993.6|2
1770372690000|2026-02-06 10:11:30|2002.1|1994.1|2001.9|1993.9|2002.2|1994.2|2001.9|1993.9|1
1770372700000|2026-02-06 10:11:40|2001.8|1993.8|2001.3|1993.3|2002|1996.5|1998|1993.3|0
1770372710000|2026-02-06 10:11:50|2001.4|1993.4|2001.4|1993.4|2001.6|1993.6|2001.4|1993.4|0
1770372720000|2026-02-06 10:12:00|2001.3|1993.3|2001|1993|2001.3|1993.3|2000.8|1992.8|0
1770372730000|2026-02-06 10:12:10|2000.9|1992.9|2000.8|1992.8|2001|1996.4|1997.9|1992.8|0
1770372740000|2026-02-06 10:12:20|2000.6|1992.6|2000.6|1992.6|2001|1996.7|1998.2|1992.5|2
1770372750000|2026-02-06 10:12:30|2000.5|1992.5|2001.7|1993.7|2001.7|1993.7|2000.5|1992.5|3
1770372760000|2026-02-06 10:12:40|2001.9|1993.9|2002.9|1994.9|2002.9|1994.9|2001.9|1993.9|0
1770372770000|2026-02-06 10:12:50|2003|1995|2004.9|1996.9|2005.1|2000.1|2001.6|1995|3
1770372780000|2026-02-06 10:13:00|2006|1998|2002.3|2000.8|2006|2000.9|2002.1|1997.8|1
1770372790000|2026-02-06 10:13:10|2002.1|2000.6|2001|1999.5|2004.3|2000.7|2001|1996.3|2
1770372800000|2026-02-06 10:13:20|2003.2|1995.2|2001.2|1999.7|2004.3|1999.7|2001.2|1995.2|1
1770372810000|2026-02-06 10:13:30|2004.1|1996.1|2003.8|1995.8|2004.1|1996.1|2003.8|1995.8|0
1770372820000|2026-02-06 10:13:40|2004|1996|2003.9|1995.9|2004|1996|2003.9|1995.9|0
1770372830000|2026-02-06 10:13:50|2003.7|1995.7|2003.7|1995.7|2003.7|1995.7|2003.7|1995.7|0
1770372840000|2026-02-06 10:14:00|2003.6|1995.6|2004.3|1996.3|2004.6|1996.6|2003.6|1995.6|0
1770372850000|2026-02-06 10:14:10|2004.5|1996.5|2002.9|1994.9|2004.5|1999|2000.5|1994.9|1
1770372860000|2026-02-06 10:14:20|1999.4|1997.9|1998.7|1997.2|2002.5|1997.9|1998.7|1994.2|0
1770372870000|2026-02-06 10:14:30|2001.8|1993.8|2000.3|1992.3|2001.8|1997.3|1998.1|1992.3|3
1770372880000|2026-02-06 10:14:40|2000.5|1992.5|1999.9|1991.9|2000.7|1992.7|1999.9|1991.9|1
1770372890000|2026-02-06 10:14:50|1999.8|1991.8|1999.9|1991.9|1999.9|1991.9|1999.6|1991.6|0
1770372900000|2026-02-06 10:15:00|1998.7|1990.7|1999|1991|1999.2|1993.3|1994.8|1990.6|1
1770372910000|2026-02-06 10:15:10|1998.9|1990.9|1998.7|1990.7|1999|1991|1998.7|1990.7|2
1770372920000|2026-02-06 10:15:20|1998.6|1990.6|1998.8|1990.8|1998.8|1990.8|1998.6|1990.6|0
1770372930000|2026-02-06 10:15:30|1998.9|1990.9|1999.6|1991.6|1999.6|1991.6|1998.9|1990.9|0
1770372940000|2026-02-06 10:15:40|1999.5|1991.5|1997.8|1989.8|1999.6|1991.6|1997.8|1989.8|1
1770372950000|2026-02-06 10:15:50|1997.7|1989.7|1998|1990|1998|1990|1997.5|1989.5|0
1770372960000|2026-02-06 10:16:00|1997.9|1989.9|1997.4|1989.4|1997.9|1989.9|1997.4|1989.4|0
1770372970000|2026-02-06 10:16:10|1997.6|1989.6|1999.1|1991.1|1999.1|1991.1|1997.6|1989.6|1
1770372980000|2026-02-06 10:16:20|1999|1991|1998.6|1990.6|1999.1|1991.1|1998.4|1990.4|0
1770372990000|2026-02-06 10:16:30|1998.8|1990.8|2000|1992|2000.2|1992.2|1998.8|1990.8|0
1770373000000|2026-02-06 10:16:40|1999.5|1991.5|1999.9|1991.9|1999.9|1991.9|1999.2|1991.2|0
1770373010000|2026-02-06 10:16:50|2001|1993|2000.5|1992.5|2001|1993|2000.5|1992.5|1
1770373020000|2026-02-06 10:17:00|2000.4|1992.4|2000.7|1992.7|2000.7|1992.7|2000.1|1992.1|0
1770373030000|2026-02-06 10:17:10|2000.5|1992.5|2000.9|1992.9|2000.9|1992.9|2000.5|1992.5|0
1770373040000|2026-02-06 10:17:20|2000.7|1992.7|2000.7|1992.7|2000.8|1992.8|2000.7|1992.7|0
1770373050000|2026-02-06 10:17:30|2000.8|1992.8|2000.8|1992.8|2000.9|1992.9|2000.8|1992.8|0
1770373060000|2026-02-06 10:17:40|2000.9|1992.9|1999.8|1991.8|2001|1993|1999.4|1991.4|1
1770373070000|2026-02-06 10:17:50|1999.9|1991.9|2000.7|1992.7|2000.7|1992.7|1999.9|1991.9|0
1770373080000|2026-02-06 10:18:00|2000.6|1992.6|2000.7|1992.7|2000.7|1992.7|2000.6|1992.6|0
1770373090000|2026-02-06 10:18:10|2000.6|1992.6|1997.5|1989.5|2000.6|1993.9|1995.4|1989.5|1
1770373100000|2026-02-06 10:18:20|1997.6|1989.6|1997.6|1989.6|1997.6|1989.6|1997.6|1989.6|0
1770373110000|2026-02-06 10:18:30|1997.5|1989.5|1997.3|1989.3|1997.5|1989.5|1997.3|1989.3|0
1770373120000|2026-02-06 10:18:40|1996.5|1988.5|1996.7|1988.7|1996.7|1988.7|1996.5|1988.5|0
1770373130000|2026-02-06 10:18:50|1996.6|1988.6|1995.8|1987.8|1996.7|1988.7|1995.2|1987.2|0
1770373140000|2026-02-06 10:19:00|1995.3|1987.3|1995.3|1987.3|1995.5|1987.5|1995.2|1987.2|0
1770373150000|2026-02-06 10:19:10|1992.3|1990.8|1995.3|1987.3|1995.3|1990.8|1992.3|1987.3|2
1770373160000|2026-02-06 10:19:20|1995.2|1987.2|1994.4|1986.4|1995.2|1990.3|1991.6|1986.3|2
1770373170000|2026-02-06 10:19:30|1994.3|1986.3|1994.3|1986.3|1994.3|1986.3|1994.3|1986.3|0
1770373180000|2026-02-06 10:19:40|1991.1|1989.6|1996.6|1988.6|1996.7|1991.8|1991.1|1987.8|4
1770373190000|2026-02-06 10:19:50|1996.5|1988.5|1996.7|1988.7|1996.9|1988.9|1996.5|1988.5|0
1770373200000|2026-02-06 10:20:00|1996.5|1988.5|1996.6|1988.6|1996.6|1988.6|1995.7|1987.7|0
1770373210000|2026-02-06 10:20:10|1996.3|1988.3|1992|1990.5|1996.3|1990.5|1992|1987.7|1
1770373220000|2026-02-06 10:20:20|1991.5|1990|1993.6|1985.6|1994|1990|1991|1985.6|2
1770373230000|2026-02-06 10:20:30|1993.7|1985.7|1993.8|1985.8|1993.9|1989.3|1989.9|1985.5|1
1770373240000|2026-02-06 10:20:40|1993.9|1985.9|1993.1|1985.1|1994.4|1986.4|1993.1|1985.1|1
1770373250000|2026-02-06 10:20:50|1993.4|1985.4|1994|1986|1994.1|1986.1|1993.4|1985.4|0
1770373260000|2026-02-06 10:21:00|1994.1|1986.1|1993.7|1985.7|1994.2|1986.2|1993.5|1985.5|0
1770373270000|2026-02-06 10:21:10|1993.6|1985.6|1994|1986|1994|1986|1993.5|1985.5|0
1770373280000|2026-02-06 10:21:20|1994.1|1986.1|1994|1986|1994.1|1986.1|1994|1986|0
1770373290000|2026-02-06 10:21:30|1993.2|1985.2|1993.1|1985.1|1993.4|1985.4|1993.1|1985.1|1
1770373300000|2026-02-06 10:21:40|1993.6|1985.6|1993.2|1985.2|1993.6|1985.6|1993.2|1985.2|2
1770373310000|2026-02-06 10:21:50|1992.6|1984.6|1991.8|1983.8|1992.9|1984.9|1991.8|1983.8|0
1770373320000|2026-02-06 10:22:00|1992|1984|1991.1|1983.1|1992.2|1984.2|1991.1|1983.1|0
1770373330000|2026-02-06 10:22:10|1991.2|1983.2|1991.4|1983.4|1991.4|1983.4|1991.2|1983.2|0
1770373340000|2026-02-06 10:22:20|1990.6|1982.6|1987.8|1979.8|1990.6|1986|1986.6|1979.8|3
1770373350000|2026-02-06 10:22:30|1987.5|1979.5|1987.6|1979.6|1987.9|1982.2|1983.7|1978.6|1
1770373360000|2026-02-06 10:22:40|1987.5|1979.5|1987.1|1979.1|1987.5|1979.5|1987|1979|0
1770373370000|2026-02-06 10:22:50|1986.9|1978.9|1986|1978|1987.1|1979.1|1985.7|1977.7|0
1770373380000|2026-02-06 10:23:00|1986.1|1978.1|1985.6|1977.6|1986.5|1978.5|1985.3|1977.3|4
1770373390000|2026-02-06 10:23:10|1985.5|1977.5|1985.4|1977.4|1985.5|1977.5|1985.1|1977.1|0
1770373400000|2026-02-06 10:23:20|1985.3|1977.3|1984.2|1976.2|1985.3|1977.3|1984.2|1976.2|1
1770373410000|2026-02-06 10:23:30|1984.1|1976.1|1984.2|1976.2|1984.2|1976.2|1983.6|1975.6|0
1770373420000|2026-02-06 10:23:40|1984.1|1976.1|1983.5|1975.5|1984.1|1976.1|1983.4|1975.4|0
1770373430000|2026-02-06 10:23:50|1983.4|1975.4|1984.2|1976.2|1984.6|1976.6|1983.4|1975.4|0
1770373440000|2026-02-06 10:24:00|1984.1|1976.1|1982.6|1974.6|1984.1|1978.4|1979.9|1973.4|3
1770373450000|2026-02-06 10:24:10|1982.7|1974.7|1983.2|1975.2|1983.6|1975.6|1982.7|1974.7|0
1770373460000|2026-02-06 10:24:20|1983.4|1975.4|1984.6|1976.6|1984.6|1976.6|1983.4|1975.4|0
1770373470000|2026-02-06 10:24:30|1984.5|1976.5|1985.7|1977.7|1985.7|1977.7|1984.5|1976.5|0
1770373480000|2026-02-06 10:24:40|1985.6|1977.6|1985.1|1977.1|1985.6|1977.6|1985.1|1977.1|0
1770373490000|2026-02-06 10:24:50|1984.8|1976.8|1985.3|1977.3|1985.7|1977.7|1984.7|1976.7|0
1770373500000|2026-02-06 10:25:00|1985.5|1977.5|1985.4|1977.4|1985.5|1977.5|1985.3|1977.3|0
1770373510000|2026-02-06 10:25:10|1985.3|1977.3|1985|1977|1985.3|1977.3|1984.8|1976.8|0
1770373520000|2026-02-06 10:25:20|1985.2|1977.2|1985.3|1977.3|1985.3|1977.3|1984.6|1976.6|1
1770373530000|2026-02-06 10:25:30|1985.2|1977.2|1985.3|1977.3|1985.3|1977.3|1985.2|1977.2|0
1770373540000|2026-02-06 10:25:40|1985.5|1977.5|1986.1|1978.1|1986.1|1978.1|1985.5|1977.5|0
1770373550000|2026-02-06 10:25:50|1986|1978|1984.9|1976.9|1986|1978|1984.5|1976.5|0
1770373560000|2026-02-06 10:26:00|1985|1977|1984.8|1976.8|1985|1977|1984|1976|0
1770373570000|2026-02-06 10:26:10|1984.7|1976.7|1984.8|1976.8|1984.8|1976.8|1984.7|1976.7|0
1770373580000|2026-02-06 10:26:20|1984.7|1976.7|1984.8|1976.8|1984.8|1976.8|1984.7|1976.7|0
1770373590000|2026-02-06 10:26:30|1984.7|1976.7|1985.8|1977.8|1985.8|1977.8|1984.7|1976.7|0
1770373600000|2026-02-06 10:26:40|1985.6|1977.6|1984.5|1976.5|1985.6|1977.6|1984.5|1976.5|0
1770373610000|2026-02-06 10:26:50|1984.6|1976.6|1986|1978|1986|1980.6|1981.7|1976.6|0
1770373620000|2026-02-06 10:27:00|1986.1|1978.1|1985.9|1977.9|1986.1|1980.9|1982.4|1977.3|1
1770373640000|2026-02-06 10:27:20|1985.8|1977.8|1984.4|1976.4|1986.3|1981.2|1982.3|1976.4|5
1770373650000|2026-02-06 10:27:30|1984.6|1976.6|1984.8|1976.8|1984.9|1976.9|1984.4|1976.4|0
1770373660000|2026-02-06 10:27:40|1984.5|1976.5|1980.6|1979.1|1984.9|1979.2|1980.5|1976|1
1770373670000|2026-02-06 10:27:50|1980.7|1979.2|1985.6|1977.6|1985.8|1980.5|1980.7|1976.9|1
1770373680000|2026-02-06 10:28:00|1985.3|1977.3|1981.9|1980.4|1985.3|1980.5|1981.9|1977.3|0
1770373700000|2026-02-06 10:28:20|1981.8|1980.3|1984.1|1976.1|1984.1|1980.3|1979.1|1974.3|3
1770373710000|2026-02-06 10:28:30|1984.3|1976.3|1984|1976|1984.5|1976.5|1983.8|1975.8|0
1770373720000|2026-02-06 10:28:40|1983.9|1975.9|1984.1|1976.1|1984.4|1976.4|1983.9|1975.9|0
1770373730000|2026-02-06 10:28:50|1983.9|1975.9|1983.7|1975.7|1983.9|1975.9|1983.4|1975.4|0
1770373740000|2026-02-06 10:29:00|1983.6|1975.6|1983|1975|1983.6|1975.6|1983|1975|0
1770373750000|2026-02-06 10:29:10|1982.8|1974.8|1982.9|1974.9|1982.9|1974.9|1982.8|1974.8|1
1770373760000|2026-02-06 10:29:20|1980.3|1978.8|1985.3|1977.3|1985.3|1979.7|1980.3|1977.1|1
1770373770000|2026-02-06 10:29:30|1985.2|1977.2|1982.7|1981.2|1986.1|1981.2|1982.7|1977.2|0
1770373780000|2026-02-06 10:29:40|1986|1978|1986.2|1978.2|1986.2|1978.2|1986|1978|0
1770373790000|2026-02-06 10:29:50|1983|1981.5|1987.7|1979.7|1987.7|1981.6|1983|1979.6|1
1770373800000|2026-02-06 10:30:00|1987.6|1979.6|1988|1980|1988|1983.2|1984.2|1979.5|6
1770373810000|2026-02-06 10:30:10|1987.8|1979.8|1987.9|1979.9|1987.9|1979.9|1987.7|1979.7|0
1770373820000|2026-02-06 10:30:20|1987.8|1979.8|1987.8|1979.8|1987.8|1982.8|1984.3|1979.8|0
1770373830000|2026-02-06 10:30:30|1984.6|1983.1|1987.1|1979.1|1987.8|1983.1|1983.9|1979.1|1
1770373840000|2026-02-06 10:30:40|1987.2|1979.2|1987.2|1979.2|1987.2|1982.3|1983.7|1979.1|0
1770373850000|2026-02-06 10:30:50|1984|1982.5|1987.5|1979.5|1987.7|1982.6|1984|1979.5|1
1770373860000|2026-02-06 10:31:00|1984.5|1983|1985|1983.5|1985|1983.5|1984.5|1983|1
1770373870000|2026-02-06 10:31:10|1985.1|1983.6|1986|1984.5|1986.1|1984.6|1985|1983.5|4
1770373880000|2026-02-06 10:31:20|1985.8|1984.3|1989|1981|1989.1|1984.3|1985.5|1981|0
1770373890000|2026-02-06 10:31:30|1985.7|1984.2|1986.1|1984.6|1989|1984.7|1985.7|1981|0
1770373910000|2026-02-06 10:31:50|1988.7|1980.7|1988.9|1980.9|1989|1984.4|1985.5|1980.7|1
1770373920000|2026-02-06 10:32:00|1989|1981|1988.7|1980.7|1989|1981|1988.7|1980.7|0
1770373930000|2026-02-06 10:32:10|1985.7|1984.2|1986|1984.5|1988.9|1984.5|1985.7|1980.8|0
1770373940000|2026-02-06 10:32:20|1986.1|1984.6|1987.1|1985.6|1987.1|1985.6|1986.1|1984.6|3
1770373950000|2026-02-06 10:32:30|1988.2|1986.7|1988.2|1986.7|1988.2|1986.7|1988.2|1986.7|4
1770373970000|2026-02-06 10:32:50|1988.7|1987.2|1989.1|1987.6|1989.1|1987.6|1988.7|1987.2|1
1770373980000|2026-02-06 10:33:00|1989.3|1987.8|1991.1|1989.6|1994.1|1989.8|1989.3|1986.1|3
1770373990000|2026-02-06 10:33:10|1991.2|1989.7|1995|1987|1995|1991.4|1991.2|1987|2
1770374000000|2026-02-06 10:33:20|1992|1990.5|1991.5|1990|1995.6|1991|1991.5|1987|0
1770374010000|2026-02-06 10:33:30|1994.8|1986.8|1995.4|1987.4|1995.6|1990.1|1991.5|1986.8|0
1770374020000|2026-02-06 10:33:40|1992.1|1990.6|1995.6|1987.6|1995.7|1990.6|1992.1|1987.1|0
1770374030000|2026-02-06 10:33:50|1992.8|1991.3|1995.9|1987.9|1996|1991.3|1992.8|1987.5|1
1770374040000|2026-02-06 10:34:00|1996|1988|1996.8|1988.8|1996.9|1991.4|1992.9|1988|1
1770374060000|2026-02-06 10:34:20|1996.9|1988.9|1997|1989|1997.9|1991.7|1993.1|1988.9|3
1770374070000|2026-02-06 10:34:30|1996.8|1988.8|1997.7|1989.7|1997.7|1989.7|1996.8|1988.8|0
1770374080000|2026-02-06 10:34:40|1997.6|1989.6|1997.6|1989.6|1997.6|1989.6|1997.6|1989.6|0
1770374090000|2026-02-06 10:34:50|1997.7|1989.7|1997.3|1989.3|1997.7|1989.7|1997.2|1989.2|0
1770374100000|2026-02-06 10:35:00|1994.2|1992.7|1998.7|1990.7|1999.2|1992.7|1994.2|1989.6|1
1770374110000|2026-02-06 10:35:10|1998.8|1990.8|1998.6|1990.6|1998.8|1990.8|1998.6|1990.6|0
1770374120000|2026-02-06 10:35:20|1998.7|1990.7|1998.7|1990.7|1998.7|1990.7|1998.6|1990.6|0
1770374130000|2026-02-06 10:35:30|1998.6|1990.6|1995.2|1993.7|1998.6|1993.7|1995.2|1990.5|0
1770374140000|2026-02-06 10:35:40|1998.1|1990.1|1994.6|1993.1|1998.3|1993.1|1994.6|1989.8|1
1770374150000|2026-02-06 10:35:50|1994.7|1993.2|1998.8|1990.8|1998.8|1994.2|1994.7|1990.7|1
1770374160000|2026-02-06 10:36:00|1998.7|1990.7|1998.9|1990.9|1998.9|1994.3|1995.8|1990.7|1
1770374170000|2026-02-06 10:36:10|1996.2|1988.2|1996.3|1988.3|1996.3|1988.3|1996.1|1988.1|3
1770374180000|2026-02-06 10:36:20|1996.2|1988.2|1994.8|1986.8|1996.3|1988.3|1994.8|1986.8|0
1770374190000|2026-02-06 10:36:30|1995|1987|1994.9|1986.9|1995.1|1987.1|1994.9|1986.9|0
1770374200000|2026-02-06 10:36:40|1994.6|1986.6|1994.8|1986.8|1994.8|1986.8|1994.6|1986.6|0
1770374210000|2026-02-06 10:36:50|1991.4|1983.4|1991.4|1983.4|1991.4|1983.4|1991.4|1983.4|3
1770374220000|2026-02-06 10:37:00|1992.1|1984.1|1989.1|1981.1|1992.1|1984.1|1989|1981|4
1770374230000|2026-02-06 10:37:10|1988.9|1980.9|1988.9|1980.9|1988.9|1980.9|1988.9|1980.9|1
1770374240000|2026-02-06 10:37:20|1989|1981|1989.2|1981.2|1989.2|1981.2|1989|1981|0
1770374250000|2026-02-06 10:37:30|1989.1|1981.1|1987.5|1979.5|1989.1|1981.1|1987.5|1979.5|0
1770374260000|2026-02-06 10:37:40|1987.6|1979.6|1987.5|1979.5|1987.6|1979.6|1987.5|1979.5|0
1770374270000|2026-02-06 10:37:50|1987.4|1979.4|1985.2|1977.2|1987.4|1979.4|1985.2|1977.2|3
1770374280000|2026-02-06 10:38:00|1984.6|1976.6|1985.9|1977.9|1986.1|1978.1|1984.6|1976.6|1
1770374290000|2026-02-06 10:38:10|1985.8|1977.8|1985.7|1977.7|1986.2|1978.2|1985.7|1977.7|0
1770374300000|2026-02-06 10:38:20|1986|1978|1982.8|1981.3|1986|1981.3|1982.8|1977.7|1
1770374310000|2026-02-06 10:38:30|1986.9|1978.9|1987.1|1979.1|1987.2|1979.2|1986.9|1978.9|1
1770374320000|2026-02-06 10:38:40|1986.9|1978.9|1987.2|1979.2|1987.5|1979.5|1986.9|1978.9|2
1770374330000|2026-02-06 10:38:50|1987.4|1979.4|1988|1980|1988|1980|1987.4|1979.4|1
1770374340000|2026-02-06 10:39:00|1987.7|1979.7|1987.7|1979.7|1988.1|1980.1|1987.7|1979.7|3
1770374350000|2026-02-06 10:39:10|1987.6|1979.6|1987.3|1979.3|1987.6|1984|1985.1|1978.9|4
1770374360000|2026-02-06 10:39:20|1987|1979|1987|1979|1987.3|1979.3|1987|1979|0
1770374370000|2026-02-06 10:39:30|1986.9|1978.9|1987.2|1979.2|1987.2|1979.2|1986.9|1978.9|0
1770374380000|2026-02-06 10:39:40|1986.8|1978.8|1987.2|1979.2|1987.2|1979.2|1986.7|1978.7|0
1770374390000|2026-02-06 10:39:50|1987.1|1979.1|1987.8|1979.8|1987.8|1979.8|1986.7|1978.7|1
1770374400000|2026-02-06 10:40:00|1987.9|1979.9|1987.9|1979.9|1988|1980|1987.5|1979.5|0
1770374410000|2026-02-06 10:40:10|1988|1980|1987.9|1979.9|1988|1980|1987.8|1979.8|0
1770374420000|2026-02-06 10:40:20|1987.8|1979.8|1988.4|1980.4|1988.6|1980.6|1987.8|1979.8|4
1770374430000|2026-02-06 10:40:30|1988.3|1980.3|1988.4|1980.4|1988.4|1980.4|1988.3|1980.3|1
1770374440000|2026-02-06 10:40:40|1988.3|1980.3|1988.5|1980.5|1988.5|1980.5|1988.3|1980.3|1
1770374450000|2026-02-06 10:40:50|1988.4|1980.4|1988.3|1980.3|1988.4|1980.4|1987.9|1979.9|0
1770374460000|2026-02-06 10:41:00|1987.5|1979.5|1987|1979|1987.8|1979.8|1987|1979|0
1770374470000|2026-02-06 10:41:10|1987.5|1979.5|1988|1980|1988.2|1980.2|1987.5|1979.5|0
1770374480000|2026-02-06 10:41:20|1988.1|1980.1|1988.1|1980.1|1988.1|1980.1|1988.1|1980.1|0
1770374490000|2026-02-06 10:41:30|1985.6|1984.1|1990.2|1982.2|1990.2|1984.1|1985.6|1982.2|1
1770374500000|2026-02-06 10:41:40|1990.3|1982.3|1992.3|1984.3|1992.3|1985.9|1987.4|1982.3|2
1770374510000|2026-02-06 10:41:50|1992.2|1984.2|1992.4|1984.4|1992.4|1987.2|1988.7|1983.9|5
1770374520000|2026-02-06 10:42:00|1991.9|1983.9|1991.4|1983.4|1992.2|1984.2|1991.4|1983.4|0
1770374530000|2026-02-06 10:42:10|1991.9|1983.9|1991.9|1983.9|1991.9|1983.9|1991.9|1983.9|0
1770374540000|2026-02-06 10:42:20|1992|1984|1992|1984|1992|1984|1992|1984|0
1770374550000|2026-02-06 10:42:30|1992.2|1984.2|1992.1|1984.1|1992.2|1984.2|1992.1|1984.1|0
1770374560000|2026-02-06 10:42:40|1992|1984|1992|1984|1992|1984|1992|1984|2
1770374570000|2026-02-06 10:42:50|1991.9|1983.9|1993.1|1985.1|1993.2|1985.2|1991.9|1983.9|1
1770374580000|2026-02-06 10:43:00|1993|1985|1992.9|1984.9|1993|1985|1992.8|1984.8|1
1770374590000|2026-02-06 10:43:10|1989.4|1987.9|1991.6|1983.6|1991.6|1987.9|1988.9|1983.6|2
1770374600000|2026-02-06 10:43:20|1990.9|1982.9|1990.7|1982.7|1990.9|1982.9|1990.1|1982.1|0
1770374610000|2026-02-06 10:43:30|1990.6|1982.6|1991.2|1983.2|1991.2|1983.2|1990.6|1982.6|0
1770374620000|2026-02-06 10:43:40|1989.4|1981.4|1989.1|1981.1|1989.4|1981.4|1989.1|1981.1|3
1770374630000|2026-02-06 10:43:50|1989.2|1981.2|1989.3|1981.3|1989.3|1981.3|1989.2|1981.2|1
1770374640000|2026-02-06 10:44:00|1989.4|1981.4|1989.4|1981.4|1989.5|1981.5|1989.3|1981.3|0
1770374650000|2026-02-06 10:44:10|1989.5|1981.5|1990.4|1982.4|1990.4|1982.4|1989.3|1981.3|3
1770374660000|2026-02-06 10:44:20|1986.4|1984.9|1990.1|1982.1|1990.1|1984.9|1986.4|1981.6|2
1770374670000|2026-02-06 10:44:30|1990.2|1982.2|1989.2|1981.2|1990.2|1982.2|1989.2|1981.2|13
1770374680000|2026-02-06 10:44:40|1988.9|1980.9|1989.1|1981.1|1989.1|1981.1|1988.9|1980.9|0
1770374690000|2026-02-06 10:44:50|1985.7|1977.7|1985.6|1977.6|1985.7|1977.7|1985.5|1977.5|3
1770374700000|2026-02-06 10:45:00|1981.7|1980.2|1985.7|1977.7|1985.7|1980.2|1981.7|1977.4|2
1770374710000|2026-02-06 10:45:10|1985.6|1977.6|1985.7|1977.7|1985.7|1977.7|1985.6|1977.6|0
1770374720000|2026-02-06 10:45:20|1985.6|1977.6|1984.3|1976.3|1985.7|1977.7|1982.8|1974.8|4
1770374730000|2026-02-06 10:45:30|1983.9|1975.9|1984|1976|1984|1976|1983.9|1975.9|0
1770374740000|2026-02-06 10:45:40|1983.9|1975.9|1983.2|1975.2|1983.9|1975.9|1982.9|1974.9|0
1770374750000|2026-02-06 10:45:50|1983.1|1975.1|1982.5|1974.5|1983.1|1975.1|1982.5|1974.5|1
1770374760000|2026-02-06 10:46:00|1982.9|1974.9|1984|1976|1984|1976|1982.4|1974.4|6
1770374770000|2026-02-06 10:46:10|1983.9|1975.9|1983.6|1975.6|1983.9|1975.9|1983.6|1975.6|0
1770374780000|2026-02-06 10:46:20|1984|1976|1984.4|1976.4|1984.4|1976.4|1984|1976|2
1770374800000|2026-02-06 10:46:40|1982.6|1974.6|1982.6|1974.6|1983.3|1975.3|1982.6|1974.6|16
1770374810000|2026-02-06 10:46:50|1982.8|1974.8|1983.1|1975.1|1983.2|1975.2|1982.8|1974.8|0
1770374820000|2026-02-06 10:47:00|1983.2|1975.2|1983.2|1975.2|1983.2|1975.2|1983.1|1975.1|0
1770374840000|2026-02-06 10:47:20|1980.4|1978.9|1984.1|1976.1|1984.4|1978.9|1980.4|1976.1|0
1770374850000|2026-02-06 10:47:30|1984.6|1976.6|1984.5|1976.5|1984.6|1976.6|1984.2|1976.2|1
1770374860000|2026-02-06 10:47:40|1984.6|1976.6|1984.4|1976.4|1985|1979.5|1981|1976.4|1
1770374870000|2026-02-06 10:47:50|1984.5|1976.5|1985.6|1977.6|1985.8|1977.8|1984.5|1976.5|0
1770374880000|2026-02-06 10:48:00|1985.5|1977.5|1985.4|1977.4|1985.5|1977.5|1985.4|1977.4|0
1770374900000|2026-02-06 10:48:20|1985.6|1977.6|1985.6|1977.6|1985.6|1977.6|1985.5|1977.5|1
1770374910000|2026-02-06 10:48:30|1985.4|1977.4|1985.4|1977.4|1985.4|1977.4|1985.4|1977.4|0
1770374920000|2026-02-06 10:48:40|1985.8|1977.8|1985.8|1977.8|1985.9|1977.9|1985.8|1977.8|0
1770374930000|2026-02-06 10:48:50|1982.4|1980.9|1985.1|1977.1|1985.8|1980.9|1982.4|1976.4|4
1770374940000|2026-02-06 10:49:00|1985.3|1977.3|1985.3|1977.3|1985.7|1977.7|1985.3|1977.3|0
1770374950000|2026-02-06 10:49:10|1985|1977|1986.3|1978.3|1986.3|1978.3|1984.7|1976.7|0
1770374960000|2026-02-06 10:49:20|1986|1978|1986.1|1978.1|1986.6|1978.6|1985.7|1977.7|1
1770374970000|2026-02-06 10:49:30|1986.5|1978.5|1986.6|1978.6|1986.7|1978.7|1986.5|1978.5|0
1770374980000|2026-02-06 10:49:40|1986.7|1978.7|1987.5|1979.5|1987.5|1979.5|1986.7|1978.7|0
1770374990000|2026-02-06 10:49:50|1987.4|1979.4|1987.3|1979.3|1987.4|1979.4|1987.3|1979.3|0
1770375000000|2026-02-06 10:50:00|1987.2|1979.2|1986.8|1978.8|1987.2|1979.2|1986.8|1978.8|1
1770375010000|2026-02-06 10:50:10|1986.4|1978.4|1986.1|1978.1|1986.4|1978.4|1986.1|1978.1|0
1770375020000|2026-02-06 10:50:20|1986|1978|1986.4|1978.4|1986.4|1978.4|1986|1978|0
1770375030000|2026-02-06 10:50:30|1986.3|1978.3|1986.2|1978.2|1986.3|1978.3|1986|1978|0
1770375040000|2026-02-06 10:50:40|1986.4|1978.4|1986.5|1978.5|1986.6|1978.6|1986.4|1978.4|0
1770375050000|2026-02-06 10:50:50|1986.7|1978.7|1987.1|1979.1|1987.1|1979.1|1986.7|1978.7|0
1770375060000|2026-02-06 10:51:00|1987.3|1979.3|1988|1980|1988.3|1980.3|1987.3|1979.3|0
1770375070000|2026-02-06 10:51:10|1987.9|1979.9|1988|1980|1988.2|1980.2|1987.9|1979.9|0
1770375080000|2026-02-06 10:51:20|1988.2|1980.2|1988|1980|1988.2|1980.2|1988|1980|0
1770375100000|2026-02-06 10:51:40|1988.2|1980.2|1988.3|1980.3|1988.3|1980.3|1987.8|1979.8|0
1770375110000|2026-02-06 10:51:50|1987.8|1979.8|1988.6|1980.6|1988.7|1980.7|1987.8|1979.8|0
1770375120000|2026-02-06 10:52:00|1988.8|1980.8|1988.7|1980.7|1989.2|1984.4|1985.8|1980.7|0
1770375140000|2026-02-06 10:52:20|1989.1|1981.1|1988.9|1980.9|1989.1|1981.1|1988.9|1980.9|0
1770375150000|2026-02-06 10:52:30|1988.8|1980.8|1988.9|1980.9|1988.9|1980.9|1988.8|1980.8|0
1770375170000|2026-02-06 10:52:50|1988.8|1980.8|1988.6|1980.6|1988.9|1980.9|1988.6|1980.6|0
1770375180000|2026-02-06 10:53:00|1988.8|1980.8|1988.4|1980.4|1989.2|1984.3|1985.8|1980.4|0
1770375190000|2026-02-06 10:53:10|1988.2|1980.2|1986|1984.5|1989|1984.6|1986|1980.2|0
1770375200000|2026-02-06 10:53:20|1986.1|1984.6|1990.1|1982.1|1990.1|1984.6|1986|1982.1|2
1770375210000|2026-02-06 10:53:30|1987.5|1986|1991.3|1983.3|1991.4|1986|1987.5|1983.2|0
1770375220000|2026-02-06 10:53:40|1991.4|1983.4|1991.3|1983.3|1991.4|1983.4|1991.3|1983.3|0
1770375230000|2026-02-06 10:53:50|1991.2|1983.2|1991.3|1983.3|1991.3|1983.3|1991.2|1983.2|0
1770375240000|2026-02-06 10:54:00|1991.9|1983.9|1991.8|1983.8|1992.1|1984.1|1991.8|1983.8|0
1770375250000|2026-02-06 10:54:10|1991.9|1983.9|1992|1984|1992|1984|1991.9|1983.9|0
1770375260000|2026-02-06 10:54:20|1992.1|1984.1|1992.3|1984.3|1992.3|1984.3|1992.1|1984.1|0
1770375270000|2026-02-06 10:54:30|1992.5|1984.5|1992.8|1984.8|1992.8|1984.8|1992.5|1984.5|0
1770375280000|2026-02-06 10:54:40|1994.5|1986.5|1994.1|1986.1|1994.7|1986.7|1994.1|1986.1|8
1770375290000|2026-02-06 10:54:50|1990.3|1988.8|1991.8|1983.8|1992.5|1988.8|1990.3|1983.8|1
1770375300000|2026-02-06 10:55:00|1991.7|1983.7|1994.1|1986.1|1994.1|1987|1988.5|1983.7|13
1770375310000|2026-02-06 10:55:10|1994.2|1986.2|1994.1|1986.1|1994.2|1986.2|1994|1986|0
1770375320000|2026-02-06 10:55:20|1993.9|1985.9|1993.8|1985.8|1993.9|1985.9|1993.8|1985.8|0
1770375330000|2026-02-06 10:55:30|1993.9|1985.9|1994|1986|1994.4|1986.4|1993.9|1985.9|0
1770375340000|2026-02-06 10:55:40|1994.2|1986.2|1994.2|1986.2|1994.2|1986.2|1994.2|1986.2|0
1770375350000|2026-02-06 10:55:50|1994.4|1986.4|1994.1|1986.1|1994.4|1986.4|1994.1|1986.1|0
1770375360000|2026-02-06 10:56:00|1993.9|1985.9|1994.4|1986.4|1994.5|1986.5|1993.9|1985.9|0
1770375370000|2026-02-06 10:56:10|1994.3|1986.3|1994.1|1986.1|1994.3|1986.3|1994|1986|0
1770375380000|2026-02-06 10:56:20|1994.2|1986.2|1994.2|1986.2|1994.2|1986.2|1994.2|1986.2|0
1770375390000|2026-02-06 10:56:30|1994.1|1986.1|1993.8|1985.8|1994.1|1986.1|1993.8|1985.8|0
1770375400000|2026-02-06 10:56:40|1994.1|1986.1|1995.1|1987.1|1995.2|1987.2|1994.1|1986.1|1
1770375410000|2026-02-06 10:56:50|1995.2|1987.2|1995.8|1987.8|1995.8|1987.8|1995.2|1987.2|0
1770375420000|2026-02-06 10:57:00|1996|1988|1996.3|1988.3|1996.3|1988.3|1995.9|1987.9|0
1770375430000|2026-02-06 10:57:10|1996.2|1988.2|1996.5|1988.5|1996.5|1990.4|1991.9|1987.7|1
1770375440000|2026-02-06 10:57:20|1996.3|1988.3|1995.9|1987.9|1996.5|1988.5|1995.9|1987.9|0
1770375450000|2026-02-06 10:57:30|1995.8|1987.8|1995|1987|1995.8|1987.8|1995|1987|0
1770375460000|2026-02-06 10:57:40|1995.1|1987.1|1995.3|1987.3|1995.4|1987.4|1995|1987|0
1770375470000|2026-02-06 10:57:50|1995.1|1987.1|1993.2|1985.2|1995.2|1990|1991.5|1985.2|1
1770375480000|2026-02-06 10:58:00|1993.1|1985.1|1992.8|1984.8|1993.1|1985.1|1992.5|1984.5|1
1770375490000|2026-02-06 10:58:10|1992.9|1984.9|1992.4|1984.4|1993|1985|1992.4|1984.4|0
1770375510000|2026-02-06 10:58:30|1992.6|1984.6|1993|1985|1993|1985|1992.5|1984.5|0
1770375520000|2026-02-06 10:58:40|1993.2|1985.2|1993.1|1985.1|1993.5|1985.5|1993.1|1985.1|0
1770375530000|2026-02-06 10:58:50|1993|1985|1993|1985|1993|1985|1993|1985|0
1770375540000|2026-02-06 10:59:00|1992.9|1984.9|1992.1|1984.1|1992.9|1984.9|1991.9|1983.9|0
1770375560000|2026-02-06 10:59:20|1992|1984|1991.9|1983.9|1992|1984|1991.9|1983.9|0
1770375570000|2026-02-06 10:59:30|1992.3|1984.3|1992.7|1984.7|1992.7|1984.7|1992.3|1984.3|0
1770375580000|2026-02-06 10:59:40|1993.3|1985.3|1992.8|1984.8|1993.3|1985.3|1992.8|1984.8|1
1770375590000|2026-02-06 10:59:50|1992.7|1984.7|1992.6|1984.6|1992.7|1984.7|1992.6|1984.6|0
1770375600000|2026-02-06 11:00:00|1992.9|1984.9|1993.2|1985.2|1993.2|1985.2|1992.6|1984.6|0
1770375610000|2026-02-06 11:00:10|1993.3|1985.3|1993.5|1985.5|1993.7|1985.7|1993.2|1985.2|0
1770375620000|2026-02-06 11:00:20|1993.4|1985.4|1993.2|1985.2|1993.5|1985.5|1993.2|1985.2|0
1770375630000|2026-02-06 11:00:30|1993.3|1985.3|1993.5|1985.5|1993.5|1985.5|1993.3|1985.3|0
1770375640000|2026-02-06 11:00:40|1993.7|1985.7|1993.9|1985.9|1993.9|1985.9|1993|1985|0
1770375650000|2026-02-06 11:00:50|1994.7|1986.7|1994.6|1986.6|1994.7|1986.7|1994.6|1986.6|2
1770375660000|2026-02-06 11:01:00|1994.7|1986.7|1995.1|1987.1|1995.2|1987.2|1994.7|1986.7|2
1770375670000|2026-02-06 11:01:10|1995.2|1987.2|1995|1987|1995.2|1987.2|1995|1987|0
1770375680000|2026-02-06 11:01:20|1994.9|1986.9|1995|1987|1995|1987|1994.9|1986.9|0
1770375690000|2026-02-06 11:01:30|1994.9|1986.9|1994.9|1986.9|1994.9|1986.9|1994.9|1986.9|0
1770375700000|2026-02-06 11:01:40|1995|1987|1996.9|1988.9|1998.5|1994|1992|1987|7
1770375710000|2026-02-06 11:01:50|1997.1|1989.1|1997.8|1989.8|1998|1990|1997.1|1989.1|0
1770375720000|2026-02-06 11:02:00|1997.7|1989.7|1998.2|1990.2|1998.2|1990.2|1997.6|1989.6|0
1770375730000|2026-02-06 11:02:10|1998.1|1990.1|1996|1988|1998.1|1993|1994.5|1988|4
1770375740000|2026-02-06 11:02:20|1996.1|1988.1|1996.1|1988.1|1996.1|1988.1|1996.1|1988.1|0
1770375750000|2026-02-06 11:02:30|1996|1988|1995.9|1987.9|1996|1988|1995.9|1987.9|0
1770375760000|2026-02-06 11:02:40|1995.8|1987.8|1995.8|1987.8|1995.8|1987.8|1995.8|1987.8|0
1770375770000|2026-02-06 11:02:50|1995.9|1987.9|1995.6|1987.6|1995.9|1987.9|1995.4|1987.4|0
1770375780000|2026-02-06 11:03:00|1995.7|1987.7|1994|1986|1995.7|1990.7|1992|1985.9|2
1770375790000|2026-02-06 11:03:10|1993.9|1985.9|1993.2|1985.2|1993.9|1985.9|1993.2|1985.2|0
1770375810000|2026-02-06 11:03:30|1993|1985|1993.2|1985.2|1993.2|1985.2|1992.8|1984.8|0
1770375830000|2026-02-06 11:03:50|1993.1|1985.1|1993|1985|1993.1|1985.1|1993|1985|0
1770375840000|2026-02-06 11:04:00|1993.7|1985.7|1994.9|1986.9|1995|1987|1993.6|1985.6|2
1770375850000|2026-02-06 11:04:10|1995.4|1987.4|1995.2|1987.2|1995.4|1987.4|1995.2|1987.2|0
1770375860000|2026-02-06 11:04:20|1995.1|1987.1|1994.8|1986.8|1995.1|1987.1|1994.7|1986.7|0
1770375870000|2026-02-06 11:04:30|1994.7|1986.7|1994.7|1986.7|1994.7|1986.7|1994.7|1986.7|0
1770375880000|2026-02-06 11:04:40|1994.6|1986.6|1993|1985|1994.6|1986.6|1992.7|1984.7|1
1770375890000|2026-02-06 11:04:50|1992.6|1984.6|1988|1980|1992.6|1987|1988|1980|4
1770375900000|2026-02-06 11:05:00|1987.8|1979.8|1986.7|1978.7|1988|1980|1986.4|1978.4|0
1770375910000|2026-02-06 11:05:10|1986.6|1978.6|1984.7|1976.7|1986.7|1978.7|1984.7|1976.7|1
1770375920000|2026-02-06 11:05:20|1984.8|1976.8|1984.9|1976.9|1985|1977|1984.7|1976.7|0
1770375930000|2026-02-06 11:05:30|1984.8|1976.8|1984.6|1976.6|1984.8|1976.8|1984.5|1976.5|0
1770375940000|2026-02-06 11:05:40|1983.4|1975.4|1983.5|1975.5|1984.7|1976.7|1983.4|1975.4|1
1770375950000|2026-02-06 11:05:50|1984.5|1976.5|1983.9|1975.9|1984.5|1976.5|1983.9|1975.9|2
1770375960000|2026-02-06 11:06:00|1984|1976|1984.7|1976.7|1984.7|1976.7|1984|1976|1
1770375970000|2026-02-06 11:06:10|1984.6|1976.6|1984.5|1976.5|1984.6|1976.6|1984.5|1976.5|0
1770375980000|2026-02-06 11:06:20|1984.2|1976.2|1983.9|1975.9|1984.2|1976.2|1983.4|1975.4|0
1770375990000|2026-02-06 11:06:30|1984|1976|1983.5|1975.5|1984|1976|1983.5|1975.5|0
1770376000000|2026-02-06 11:06:40|1983.3|1975.3|1983.4|1975.4|1983.4|1975.4|1983.1|1975.1|0
1770376010000|2026-02-06 11:06:50|1983.5|1975.5|1983.4|1975.4|1983.6|1975.6|1983.4|1975.4|1
1770376020000|2026-02-06 11:07:00|1983.5|1975.5|1983.4|1975.4|1983.5|1975.5|1983.4|1975.4|0
1770376030000|2026-02-06 11:07:10|1983.3|1975.3|1983.5|1975.5|1983.6|1975.6|1983|1975|0
1770376040000|2026-02-06 11:07:20|1983.9|1975.9|1983.6|1975.6|1983.9|1975.9|1983.6|1975.6|0
1770376050000|2026-02-06 11:07:30|1983.7|1975.7|1984.7|1976.7|1984.7|1976.7|1983.7|1975.7|0
1770376060000|2026-02-06 11:07:40|1984.8|1976.8|1986.3|1978.3|1986.3|1978.3|1984.7|1976.7|0
1770376070000|2026-02-06 11:07:50|1986.5|1978.5|1986.7|1978.7|1987.3|1979.3|1986|1978|0
1770376080000|2026-02-06 11:08:00|1986.8|1978.8|1986.5|1978.5|1987|1979|1986.5|1978.5|0
1770376090000|2026-02-06 11:08:10|1986.7|1978.7|1986.7|1978.7|1987|1979|1986.5|1978.5|0
1770376100000|2026-02-06 11:08:20|1986.6|1978.6|1986.5|1978.5|1986.7|1978.7|1986.5|1978.5|0
1770376110000|2026-02-06 11:08:30|1986.4|1978.4|1986.5|1978.5|1986.5|1978.5|1986.4|1978.4|0
1770376130000|2026-02-06 11:08:50|1986.7|1978.7|1986.8|1978.8|1986.9|1978.9|1986.7|1978.7|0
1770376140000|2026-02-06 11:09:00|1986.4|1978.4|1986.2|1978.2|1986.5|1978.5|1986|1978|1
1770376150000|2026-02-06 11:09:10|1986.3|1978.3|1985.8|1977.8|1986.4|1978.4|1985.3|1977.3|0
1770376160000|2026-02-06 11:09:20|1985.5|1977.5|1985.6|1977.6|1985.6|1977.6|1985.5|1977.5|0
1770376170000|2026-02-06 11:09:30|1985.8|1977.8|1985.6|1977.6|1985.8|1977.8|1985.6|1977.6|0
1770376180000|2026-02-06 11:09:40|1985.7|1977.7|1985.9|1977.9|1986.4|1978.4|1985.7|1977.7|0
1770376190000|2026-02-06 11:09:50|1986.1|1978.1|1986.3|1978.3|1986.3|1978.3|1986.1|1978.1|0
1770376200000|2026-02-06 11:10:00|1987|1979|1986|1978|1987.4|1979.4|1986|1978|1
1770376210000|2026-02-06 11:10:10|1986.2|1978.2|1986.1|1978.1|1986.3|1978.3|1986|1978|0
1770376220000|2026-02-06 11:10:20|1986.3|1978.3|1986.3|1978.3|1987.6|1979.6|1986.3|1978.3|0
1770376230000|2026-02-06 11:10:30|1987.5|1979.5|1987.5|1979.5|1987.8|1979.8|1987.5|1979.5|0
1770376240000|2026-02-06 11:10:40|1987.7|1979.7|1988.4|1980.4|1988.4|1980.4|1987.7|1979.7|0
1770376250000|2026-02-06 11:10:50|1988.5|1980.5|1988.4|1980.4|1989.1|1981.1|1988.4|1980.4|0
1770376260000|2026-02-06 11:11:00|1988.3|1980.3|1988.2|1980.2|1988.4|1980.4|1988.2|1980.2|0
1770376270000|2026-02-06 11:11:10|1988.6|1980.6|1989.8|1981.8|1989.8|1981.8|1988.6|1980.6|0
1770376280000|2026-02-06 11:11:20|1990|1982|1990.4|1982.4|1990.7|1982.7|1990|1982|0
1770376290000|2026-02-06 11:11:30|1988.9|1980.9|1990.4|1982.4|1990.4|1982.4|1988.9|1980.9|1
1770376300000|2026-02-06 11:11:40|1990.6|1982.6|1990.7|1982.7|1990.9|1982.9|1990.6|1982.6|0
1770376310000|2026-02-06 11:11:50|1990.9|1982.9|1991.2|1983.2|1991.2|1983.2|1990.7|1982.7|0
1770376320000|2026-02-06 11:12:00|1991.1|1983.1|1990.5|1982.5|1991.1|1983.1|1990.5|1982.5|0
1770376330000|2026-02-06 11:12:10|1990.7|1982.7|1991|1983|1991|1983|1990.7|1982.7|0
1770376340000|2026-02-06 11:12:20|1989.1|1987.6|1993.7|1985.7|1993.7|1987.6|1989.1|1985.6|1
1770376360000|2026-02-06 11:12:40|1993.9|1985.9|1993.8|1985.8|1993.9|1985.9|1993.8|1985.8|0
1770376380000|2026-02-06 11:13:00|1994.2|1986.2|1994.2|1986.2|1994.2|1986.2|1994.2|1986.2|1
1770376390000|2026-02-06 11:13:10|1994.4|1986.4|1994.4|1986.4|1994.6|1986.6|1994.4|1986.4|0
1770376400000|2026-02-06 11:13:20|1994.7|1986.7|1994.9|1986.9|1994.9|1986.9|1994.7|1986.7|1
1770376410000|2026-02-06 11:13:30|1996.1|1988.1|1996.1|1988.1|1996.1|1988.1|1996.1|1988.1|1
1770376420000|2026-02-06 11:13:40|1995.9|1987.9|1995.7|1987.7|1995.9|1987.9|1995.7|1987.7|0
1770376440000|2026-02-06 11:14:00|1995.6|1987.6|1995.5|1987.5|1995.8|1987.8|1995.5|1987.5|0
1770376450000|2026-02-06 11:14:10|1995.6|1987.6|1995.8|1987.8|1995.9|1987.9|1995.6|1987.6|0
1770376460000|2026-02-06 11:14:20|1995.9|1987.9|1996|1988|1996.1|1991.6|1993.1|1987.9|0
1770376470000|2026-02-06 11:14:30|1996.1|1988.1|1996|1988|1996.1|1988.1|1996|1988|0
1770376480000|2026-02-06 11:14:40|1996.1|1988.1|1997.1|1989.1|1997.1|1991.6|1993.1|1988.1|2
1770376490000|2026-02-06 11:14:50|1997|1989|1997.1|1989.1|1997.1|1989.1|1996.9|1988.9|0
1770376500000|2026-02-06 11:15:00|1997|1989|1997|1989|1997|1989|1997|1989|0
1770376510000|2026-02-06 11:15:10|1997.1|1989.1|1996.8|1988.8|1997.1|1989.1|1996.4|1988.4|0
1770376520000|2026-02-06 11:15:20|1996.9|1988.9|1999.1|1991.1|1999.1|1991.1|1996.9|1988.9|3
1770376530000|2026-02-06 11:15:30|1999|1991|1998.4|1990.4|1999|1991|1998.4|1990.4|0
1770376540000|2026-02-06 11:15:40|1997.7|1989.7|1997|1989|1997.7|1989.7|1997|1989|1
1770376550000|2026-02-06 11:15:50|1996.9|1988.9|1996.8|1988.8|1996.9|1988.9|1996.8|1988.8|0
1770376560000|2026-02-06 11:16:00|1996.7|1988.7|1996.6|1988.6|1996.8|1988.8|1996.6|1988.6|0
1770376570000|2026-02-06 11:16:10|1996.5|1988.5|1996.9|1988.9|1996.9|1988.9|1996.5|1988.5|0
1770376580000|2026-02-06 11:16:20|1997.2|1989.2|1996.8|1988.8|1997.2|1989.2|1996.8|1988.8|5
1770376590000|2026-02-06 11:16:30|1997|1989|1996.5|1988.5|1997|1989|1996.3|1988.3|0
1770376600000|2026-02-06 11:16:40|1996.2|1988.2|1997.8|1989.8|1997.9|1992.4|1993.9|1988.2|0
1770376610000|2026-02-06 11:16:50|1997.9|1989.9|1996.9|1988.9|1998.3|1990.3|1996.8|1988.8|0
1770376620000|2026-02-06 11:17:00|1997|1989|1997.8|1989.8|1998.2|1991.5|1993|1989|1
1770376630000|2026-02-06 11:17:10|1997|1989|1998.3|1990.3|1998.4|1990.4|1997|1989|0
1770376640000|2026-02-06 11:17:20|1998.4|1990.4|1998.9|1990.9|1998.9|1990.9|1998.3|1990.3|0
1770376650000|2026-02-06 11:17:30|1999.1|1991.1|2000.3|1992.3|2000.3|1992.3|1999.1|1991.1|0
1770376660000|2026-02-06 11:17:40|2000.2|1992.2|2000.1|1992.1|2000.2|1992.2|2000.1|1992.1|0
1770376670000|2026-02-06 11:17:50|2000.2|1992.2|1999.6|1991.6|2000.2|1992.2|1999.5|1991.5|0
1770376680000|2026-02-06 11:18:00|1999.8|1991.8|1999.7|1991.7|1999.8|1991.8|1999.7|1991.7|0
1770376700000|2026-02-06 11:18:20|2000|1992|2000.1|1992.1|2000.1|1992.1|1999.9|1991.9|0
1770376710000|2026-02-06 11:18:30|2000.2|1992.2|2000.5|1992.5|2000.7|1992.7|1999.9|1991.9|1
1770376720000|2026-02-06 11:18:40|2000.4|1992.4|2000.5|1992.5|2000.5|1992.5|2000.4|1992.4|0
1770376730000|2026-02-06 11:18:50|2001.5|1993.5|2002.2|1994.2|2002.3|1994.3|2001.4|1993.4|0
1770376740000|2026-02-06 11:19:00|2001.8|1993.8|2001.7|1993.7|2001.8|1993.8|2001.5|1993.5|0
1770376750000|2026-02-06 11:19:10|2001.9|1993.9|2002.1|1994.1|2002.4|1994.4|2001.9|1993.9|0
1770376760000|2026-02-06 11:19:20|2002.3|1994.3|2002.3|1994.3|2002.3|1994.3|2002.3|1994.3|0
1770376770000|2026-02-06 11:19:30|2002.2|1994.2|2002.6|1994.6|2002.6|1994.6|2002.2|1994.2|0
1770376780000|2026-02-06 11:19:40|2002.7|1994.7|2002.9|1994.9|2002.9|1994.9|2002.7|1994.7|0
1770376790000|2026-02-06 11:19:50|2002.4|1994.4|2000.4|1992.4|2002.4|1994.4|2000.1|1992.1|3
1770376800000|2026-02-06 11:20:00|1999.9|1991.9|1999.9|1991.9|2000.1|1992.1|1999.9|1991.9|0
1770376810000|2026-02-06 11:20:10|1999.8|1991.8|2000.4|1992.4|2000.8|1992.8|1999.8|1991.8|1
1770376820000|2026-02-06 11:20:20|2000.6|1992.6|2000.2|1992.2|2000.7|1992.7|2000.1|1992.1|0
1770376830000|2026-02-06 11:20:30|2000.1|1992.1|2000|1992|2000.1|1992.1|2000|1992|0
1770376840000|2026-02-06 11:20:40|2000.3|1992.3|2000.7|1992.7|2000.9|1992.9|2000.3|1992.3|0
1770376850000|2026-02-06 11:20:50|2000.9|1992.9|2000.9|1992.9|2002.1|1996.4|1997.9|1992.9|1
1770376860000|2026-02-06 11:21:00|2000.8|1992.8|2000.8|1992.8|2000.8|1992.8|2000.6|1992.6|0
1770376870000|2026-02-06 11:21:10|2001|1993|1999.6|1991.6|2001|1993|1999.6|1991.6|0
1770376880000|2026-02-06 11:21:20|1999.8|1991.8|2000.1|1992.1|2000.7|1995.1|1996.4|1991.8|1
1770376890000|2026-02-06 11:21:30|1999.9|1991.9|1999.8|1991.8|1999.9|1991.9|1999.8|1991.8|0
1770376900000|2026-02-06 11:21:40|2001.1|1993.1|2001.2|1993.2|2001.2|1993.2|2001.1|1993.1|2
1770376910000|2026-02-06 11:21:50|2001.1|1993.1|2001.3|1993.3|2001.3|1993.3|2001.1|1993.1|0
1770376920000|2026-02-06 11:22:00|2001.2|1993.2|2001.2|1993.2|2001.2|1993.2|2001.2|1993.2|0
1770376930000|2026-02-06 11:22:10|2002.5|1994.5|2002.3|1994.3|2002.6|1994.6|2001.6|1993.6|2
1770376940000|2026-02-06 11:22:20|2002.4|1994.4|2002.8|1994.8|2003|1995|2002.4|1994.4|0
1770376950000|2026-02-06 11:22:30|2002.6|1994.6|2002.7|1994.7|2002.7|1994.7|2002.6|1994.6|0
1770376960000|2026-02-06 11:22:40|2002.9|1994.9|2003|1995|2003|1995|2002.7|1994.7|0
1770376970000|2026-02-06 11:22:50|1999.9|1998.4|1999.9|1998.4|1999.9|1998.4|1999.9|1998.4|0
1770376980000|2026-02-06 11:23:00|2004.1|1996.1|2005.6|1997.6|2005.8|1999.6|2001|1996.1|3
1770376990000|2026-02-06 11:23:10|2005.8|1997.8|2006.3|1998.3|2006.4|1998.4|2005.8|1997.8|0
1770377000000|2026-02-06 11:23:20|2006.2|1998.2|2006.4|1998.4|2006.6|1998.6|2006|1998|1
1770377020000|2026-02-06 11:23:40|2006.3|1998.3|2002.9|2001.4|2006.4|2001.4|2002.9|1998.1|2
1770377040000|2026-02-06 11:24:00|2004.8|1996.8|2004.1|1996.1|2004.8|1996.8|2003.7|1995.7|4
1770377050000|2026-02-06 11:24:10|2004.4|1996.4|2005.3|1997.3|2005.3|1999.8|2001.3|1996|3
1770377060000|2026-02-06 11:24:20|2006.5|1998.5|2006.1|1998.1|2006.7|1998.7|2006.1|1998.1|2
1770377070000|2026-02-06 11:24:30|2006|1998|2006.1|1998.1|2006.8|1998.8|2005.8|1997.8|4
1770377080000|2026-02-06 11:24:40|2003|2001.5|2005.9|1997.9|2006|2001.5|2003|1997.9|0
1770377090000|2026-02-06 11:24:50|2002.6|2001.1|2005.5|1997.5|2005.5|2001.1|2002.6|1996.9|1
1770377100000|2026-02-06 11:25:00|2005.7|1997.7|2004.5|1996.5|2005.7|2001.1|2002.5|1996.1|2
1770377110000|2026-02-06 11:25:10|2004.8|1996.8|2002.4|1994.4|2004.8|1996.8|2001|1993|0
1770377120000|2026-02-06 11:25:20|1999.9|1998.4|1999.8|1998.3|2003|1998.4|1999.8|1994.5|0
1770377130000|2026-02-06 11:25:30|2002.8|1994.8|2002.5|1994.5|2002.8|1994.8|2002.5|1994.5|0
1770377140000|2026-02-06 11:25:40|2003.8|1995.8|2003.8|1995.8|2003.8|1995.8|2003.8|1995.8|1
1770377150000|2026-02-06 11:25:50|2004|1996|2004.9|1996.9|2005.2|1997.2|2004|1996|0
1770377160000|2026-02-06 11:26:00|2004.6|1996.6|2006|1998|2006|1998|2004.6|1996.6|1
1770377170000|2026-02-06 11:26:10|2005.9|1997.9|2005.8|1997.8|2006|1998|2005.5|1997.5|0
1770377190000|2026-02-06 11:26:30|2005.5|1997.5|2005.8|1997.8|2005.8|1997.8|2005.4|1997.4|1
1770377200000|2026-02-06 11:26:40|2005.6|1997.6|2005.4|1997.4|2005.8|1997.8|2005.4|1997.4|0
1770377210000|2026-02-06 11:26:50|2005.5|1997.5|2005.5|1997.5|2006|1998|2005.5|1997.5|0
1770377220000|2026-02-06 11:27:00|2005.4|1997.4|2005.4|1997.4|2005.5|1997.5|2005.4|1997.4|0
1770377230000|2026-02-06 11:27:10|2005.2|1997.2|2005.2|1997.2|2005.2|1997.2|2005.2|1997.2|0
1770377240000|2026-02-06 11:27:20|2005|1997|2005.6|1997.6|2005.6|1997.6|2004.7|1996.7|1
1770377250000|2026-02-06 11:27:30|2006|1998|2003.8|1995.8|2006.2|2001.2|2002|1995.8|4
1770377260000|2026-02-06 11:27:40|2003.7|1995.7|2003|1995|2003.7|1995.7|2002.9|1994.9|0
1770377270000|2026-02-06 11:27:50|2002.9|1994.9|2002.9|1994.9|2003|1995|2002.9|1994.9|0
1770377290000|2026-02-06 11:28:10|2002.8|1994.8|2002.4|1994.4|2002.9|1994.9|2002.4|1994.4|0
1770377300000|2026-02-06 11:28:20|2001.5|1993.5|2001.5|1993.5|2001.5|1993.5|2001.5|1993.5|0
1770377310000|2026-02-06 11:28:30|2001.4|1993.4|1998.8|1997.3|2001.5|1997.3|1998.8|1993.4|1
1770377320000|2026-02-06 11:28:40|1998.9|1997.4|2000.4|1992.4|2000.4|1997.4|1998.8|1992.4|1
1770377330000|2026-02-06 11:28:50|2000.5|1992.5|2000.7|1992.7|2001|1993|2000.5|1992.5|0
1770377340000|2026-02-06 11:29:00|2000.4|1992.4|2001.9|1993.9|2002|1994|2000.4|1992.4|3
1770377350000|2026-02-06 11:29:10|2002|1994|2001.9|1993.9|2002.1|1994.1|2001.8|1993.8|0
1770377360000|2026-02-06 11:29:20|2001.8|1993.8|2001.7|1993.7|2001.8|1993.8|2001.6|1993.6|0
1770377390000|2026-02-06 11:29:50|2001.8|1993.8|2002.7|1994.7|2002.9|1994.9|2001.7|1993.7|2
1770377400000|2026-02-06 11:30:00|2002.6|1994.6|2002.6|1994.6|2002.9|1997.7|1999.2|1994.6|0
1770377410000|2026-02-06 11:30:10|2002.5|1994.5|2002.2|1994.2|2002.6|1994.6|2002.2|1994.2|0
1770377420000|2026-02-06 11:30:20|2002.3|1994.3|2001.5|1993.5|2002.3|1994.3|2001.5|1993.5|0
1770377430000|2026-02-06 11:30:30|2001.2|1993.2|2001.3|1993.3|2001.4|1993.4|2001.2|1993.2|0
1770377440000|2026-02-06 11:30:40|2001.2|1993.2|2001.3|1993.3|2001.6|1993.6|2001.2|1993.2|0
1770377450000|2026-02-06 11:30:50|2001.5|1993.5|2001.4|1993.4|2001.6|1993.6|2001.3|1993.3|0
1770377460000|2026-02-06 11:31:00|1999.9|1991.9|1999.9|1991.9|2000.3|1992.3|1999.8|1991.8|2
1770377470000|2026-02-06 11:31:10|1999.8|1991.8|1999.8|1991.8|1999.8|1991.8|1999.8|1991.8|2
1770377480000|2026-02-06 11:31:20|1999.7|1991.7|1999.6|1991.6|1999.7|1991.7|1999.5|1991.5|0
1770377490000|2026-02-06 11:31:30|1999.5|1991.5|2001.5|1993.5|2001.5|1993.5|1999.5|1991.5|4
1770377500000|2026-02-06 11:31:40|2001.1|1993.1|2000.9|1992.9|2001.2|1993.2|2000.9|1992.9|0
1770377510000|2026-02-06 11:31:50|2001|1993|2000.9|1992.9|2001|1993|2000.9|1992.9|0
1770377520000|2026-02-06 11:32:00|2001|1993|2001.2|1993.2|2001.2|1993.2|2001|1993|0
1770377530000|2026-02-06 11:32:10|2000.9|1992.9|2002.1|1994.1|2002.2|1994.2|2000.8|1992.8|1
1770377540000|2026-02-06 11:32:20|2001.8|1993.8|2001.8|1993.8|2001.8|1993.8|2001.8|1993.8|0
1770377550000|2026-02-06 11:32:30|2001.7|1993.7|2001.6|1993.6|2001.7|1993.7|2001.6|1993.6|0
1770377570000|2026-02-06 11:32:50|2001.7|1993.7|2001.7|1993.7|2001.7|1993.7|2001.7|1993.7|0
1770377580000|2026-02-06 11:33:00|2001.8|1993.8|2001.7|1993.7|2001.8|1993.8|2001.7|1993.7|0
1770377600000|2026-02-06 11:33:20|2001.8|1993.8|2001.8|1993.8|2001.8|1993.8|2001.8|1993.8|0
1770377610000|2026-02-06 11:33:30|2001.7|1993.7|2001.6|1993.6|2001.7|1993.7|2001.6|1993.6|0
1770377620000|2026-02-06 11:33:40|2001.4|1993.4|2001.4|1993.4|2001.4|1993.4|2001.4|1993.4|0
1770377630000|2026-02-06 11:33:50|2001.5|1993.5|2002.8|1994.8|2003.2|1995.2|2001.5|1993.5|0
1770377640000|2026-02-06 11:34:00|1999.9|1998.4|2003.7|1995.7|2003.7|1998.5|1999.9|1995.5|0
1770377650000|2026-02-06 11:34:10|2000.7|1999.2|2001.6|1993.6|2003.1|1999.2|1999.5|1993.5|4
1770377660000|2026-02-06 11:34:20|2001.7|1993.7|2000.7|1992.7|2001.7|1993.7|2000.7|1992.7|0
1770377670000|2026-02-06 11:34:30|1998.8|1997.3|2001.2|1993.2|2001.5|1997.3|1998.8|1993.2|2
1770377680000|2026-02-06 11:34:40|2001.1|1993.1|2001.1|1993.1|2001.1|1993.1|2001.1|1993.1|0
1770377690000|2026-02-06 11:34:50|2000.8|1992.8|2000.7|1992.7|2000.8|1992.8|2000.7|1992.7|0
1770377700000|2026-02-06 11:35:00|2000.6|1992.6|2000.5|1992.5|2000.6|1992.6|2000.5|1992.5|0
1770377710000|2026-02-06 11:35:10|2000.2|1992.2|1999.9|1991.9|2000.2|1992.2|1999.9|1991.9|0
1770377720000|2026-02-06 11:35:20|2000.1|1992.1|2000.1|1992.1|2000.4|1992.4|2000.1|1992.1|0
1770377730000|2026-02-06 11:35:30|2000.2|1992.2|2000.2|1992.2|2000.3|1992.3|2000.2|1992.2|0
1770377740000|2026-02-06 11:35:40|1999.9|1991.9|1999.7|1991.7|2000.1|1992.1|1999.7|1991.7|0
1770377770000|2026-02-06 11:36:10|1999.9|1991.9|1999.9|1991.9|2000.3|1992.3|1999.9|1991.9|0
1770377790000|2026-02-06 11:36:30|1999.8|1991.8|1999.7|1991.7|1999.8|1991.8|1999.6|1991.6|0
1770377800000|2026-02-06 11:36:40|2000.2|1992.2|2000.2|1992.2|2000.2|1992.2|2000.2|1992.2|1
1770377810000|2026-02-06 11:36:50|2000.4|1992.4|2001.3|1993.3|2003.1|1997.8|1999.3|1992.4|3
1770377820000|2026-02-06 11:37:00|2001.8|1993.8|2001.6|1993.6|2002.1|1994.1|2001.5|1993.5|2
1770377830000|2026-02-06 11:37:10|2001.5|1993.5|2001.5|1993.5|2001.5|1993.5|2001.2|1993.2|2
1770377840000|2026-02-06 11:37:20|2001.4|1993.4|2002|1994|2002|1994|2001.4|1993.4|0
1770377850000|2026-02-06 11:37:30|2001.7|1993.7|2003.2|1995.2|2003.2|1995.2|2001.7|1993.7|4
1770377860000|2026-02-06 11:37:40|2003.5|1995.5|2004.7|1996.7|2004.7|1996.7|2003.5|1995.5|0
1770377870000|2026-02-06 11:37:50|2005|1997|2005|1997|2005.1|1997.1|2005|1997|0
1770377880000|2026-02-06 11:38:00|2005.1|1997.1|2004.6|1996.6|2005.1|1997.1|2003.5|1995.5|0
1770377890000|2026-02-06 11:38:10|2005.5|1997.5|2005.6|1997.6|2005.6|1997.6|2005.4|1997.4|0
1770377900000|2026-02-06 11:38:20|2005.7|1997.7|2005.8|1997.8|2005.8|1997.8|2005.7|1997.7|0
1770377910000|2026-02-06 11:38:30|2005.7|1997.7|2005.7|1997.7|2005.8|1997.8|2005.5|1997.5|0
1770377920000|2026-02-06 11:38:40|2005.8|1997.8|2005.8|1997.8|2005.8|1997.8|2005.7|1997.7|0
1770377930000|2026-02-06 11:38:50|2005.9|1997.9|2006|1998|2006|1998|2005.9|1997.9|7
1770377940000|2026-02-06 11:39:00|2005.9|1997.9|2006|1998|2006|1998|2005.9|1997.9|0
1770377950000|2026-02-06 11:39:10|2005.9|1997.9|2005.9|1997.9|2006|1998|2005.8|1997.8|0
1770377960000|2026-02-06 11:39:20|2006|1998|2002.6|2001.1|2006.1|2001.1|2002.6|1998|0
1770377980000|2026-02-06 11:39:40|2002.5|2001|2006.9|1998.9|2007|2001|2002.3|1998.9|3
1770377990000|2026-02-06 11:39:50|2007|1999|2006.9|1998.9|2007|1999|2006.9|1998.9|0
1770378000000|2026-02-06 11:40:00|2006.8|1998.8|2006.7|1998.7|2006.8|1998.8|2006.7|1998.7|0
1770378010000|2026-02-06 11:40:10|2006.8|1998.8|2007.4|1999.4|2007.6|1999.6|2006.8|1998.8|0
1770378020000|2026-02-06 11:40:20|2010.1|2002.1|2010.1|2002.1|2010.1|2002.1|2010|2002|15
1770378030000|2026-02-06 11:40:30|2010|2002|2010.1|2002.1|2010.1|2002.1|2010|2002|0
1770378040000|2026-02-06 11:40:40|2006.2|2004.7|2011.7|2003.7|2011.7|2007.2|2006.2|2003|3
1770378050000|2026-02-06 11:40:50|2011.9|2003.9|2009.9|2008.4|2013.7|2008.4|2009.9|2003.9|4
1770378060000|2026-02-06 11:41:00|2012.2|2004.2|2011.9|2003.9|2012.2|2004.2|2011.5|2003.5|1
1770378070000|2026-02-06 11:41:10|2012.4|2004.4|2012.2|2004.2|2012.4|2006.7|2008.2|2004|1
1770378080000|2026-02-06 11:41:20|2012.3|2004.3|2012.7|2004.7|2012.7|2004.7|2012.3|2004.3|0
1770378090000|2026-02-06 11:41:30|2012.8|2004.8|2014.1|2006.1|2014.1|2006.1|2012.8|2004.8|1
1770378100000|2026-02-06 11:41:40|2014|2006|2014.2|2006.2|2014.2|2006.2|2014|2006|1
1770378110000|2026-02-06 11:41:50|2014.1|2006.1|2014.3|2006.3|2014.3|2006.3|2014.1|2006.1|0
1770378120000|2026-02-06 11:42:00|2011.2|2009.7|2014.7|2006.7|2015.1|2009.7|2011.2|2006.7|2
1770378130000|2026-02-06 11:42:10|2014.8|2006.8|2016.3|2008.3|2016.3|2008.3|2014.8|2006.8|0
1770378140000|2026-02-06 11:42:20|2013.3|2011.8|2017.2|2009.2|2017.9|2013.9|2013.3|2008.6|8
1770378150000|2026-02-06 11:42:30|2017.3|2009.3|2016.7|2008.7|2017.3|2009.3|2016.7|2008.7|0
1770378160000|2026-02-06 11:42:40|2016.5|2008.5|2013.5|2012|2016.6|2012|2013.5|2008.2|0
1770378170000|2026-02-06 11:42:50|2013.7|2012.2|2017.4|2009.4|2017.7|2012.2|2013.7|2009.4|1
1770378180000|2026-02-06 11:43:00|2017.2|2009.2|2016.4|2008.4|2017.3|2009.3|2016.3|2008.3|0
1770378190000|2026-02-06 11:43:10|2016.3|2008.3|2017.2|2009.2|2017.2|2011.6|2012.9|2008.1|3
1770378200000|2026-02-06 11:43:20|2017|2009|2016.6|2008.6|2017|2012.2|2013.7|2008.6|0
1770378210000|2026-02-06 11:43:30|2016.4|2008.4|2016.5|2008.5|2016.5|2008.5|2016.3|2008.3|1
1770378230000|2026-02-06 11:43:50|2013|2011.5|2016.1|2008.1|2016.2|2011.5|2013|2008.1|0
1770378240000|2026-02-06 11:44:00|2012.7|2011.2|2014.8|2006.8|2015.9|2011.2|2012.7|2006.8|0
1770378250000|2026-02-06 11:44:10|2014.9|2006.9|2011.6|2010.1|2014.9|2010.1|2011.5|2006.9|1
1770378260000|2026-02-06 11:44:20|2011.5|2010|2011.5|2010|2011.6|2010.1|2011.5|2010|1
1770378270000|2026-02-06 11:44:30|2015.3|2007.3|2015.3|2007.3|2015.3|2010.5|2012|2007.3|2
1770378280000|2026-02-06 11:44:40|2012|2010.5|2015.3|2007.3|2015.3|2010.5|2012|2007.3|1
1770378290000|2026-02-06 11:44:50|2012|2010.5|2014.2|2006.2|2014.3|2010.5|2011.8|2006.1|2
1770378300000|2026-02-06 11:45:00|2010.4|2008.9|2010.2|2008.7|2013.4|2008.9|2010.1|2005.3|1
1770378310000|2026-02-06 11:45:10|2010.4|2008.9|2014.2|2006.2|2014.3|2008.9|2010.4|2006.2|2
1770378320000|2026-02-06 11:45:20|2014.3|2006.3|2014|2006|2014.3|2006.3|2013.9|2005.9|1
1770378330000|2026-02-06 11:45:30|2010.9|2009.4|2009.9|2008.4|2014|2009.4|2009.9|2005.2|0
1770378340000|2026-02-06 11:45:40|2009.8|2008.3|2012.3|2004.3|2012.3|2008.3|2009.4|2004|1
1770378350000|2026-02-06 11:45:50|2009.3|2007.8|2011.9|2003.9|2012.5|2007.8|2009.3|2003.9|0
1770378360000|2026-02-06 11:46:00|2012.1|2004.1|2013.3|2005.3|2013.9|2005.9|2012.1|2004.1|2
1770378370000|2026-02-06 11:46:10|2013.1|2005.1|2012.6|2004.6|2013.1|2008.2|2009.7|2004.6|0
1770378380000|2026-02-06 11:46:20|2012.7|2004.7|2009.6|2008.1|2012.9|2008.1|2009.5|2004.6|0
1770378390000|2026-02-06 11:46:30|2009.5|2008|2008.8|2007.3|2012.3|2008|2008.8|2004.1|0
1770378400000|2026-02-06 11:46:40|2008.9|2007.4|2008.8|2007.3|2008.9|2007.4|2008.8|2007.3|0
1770378410000|2026-02-06 11:46:50|2009.2|2007.7|2012.6|2004.6|2012.6|2008|2009.2|2004.5|2
1770378420000|2026-02-06 11:47:00|2012.5|2004.5|2012.7|2004.7|2012.8|2007.8|2009.3|2004.5|1
1770378430000|2026-02-06 11:47:10|2012.6|2004.6|2009.4|2007.9|2012.7|2007.9|2009.2|2004.6|1
1770378440000|2026-02-06 11:47:20|2012.4|2004.4|2015.1|2007.1|2015.1|2008.9|2009.9|2004.4|3
1770378450000|2026-02-06 11:47:30|2014.9|2006.9|2015.8|2007.8|2015.8|2007.8|2014.8|2006.8|0
1770378460000|2026-02-06 11:47:40|2015.9|2007.9|2016|2008|2016.2|2008.2|2015.9|2007.9|0
1770378470000|2026-02-06 11:47:50|2012.5|2011|2015.7|2007.7|2016|2011|2012|2007.3|2
1770378480000|2026-02-06 11:48:00|2015.8|2007.8|2015.7|2007.7|2015.8|2007.8|2015.7|2007.7|0
1770378500000|2026-02-06 11:48:20|2015.8|2007.8|2015.6|2007.6|2015.8|2007.8|2015.6|2007.6|0
1770378510000|2026-02-06 11:48:30|2015.4|2007.4|2014.5|2006.5|2015.4|2007.4|2013.7|2005.7|1
1770378520000|2026-02-06 11:48:40|2014.4|2006.4|2014.8|2006.8|2014.8|2006.8|2014.3|2006.3|0
1770378530000|2026-02-06 11:48:50|2014.3|2006.3|2014.3|2006.3|2014.3|2006.3|2014.3|2006.3|0
1770378550000|2026-02-06 11:49:10|2014.6|2006.6|2014.8|2006.8|2014.9|2006.9|2014.3|2006.3|0
1770378560000|2026-02-06 11:49:20|2014.9|2006.9|2012.7|2004.7|2015|2007|2012.7|2004.7|0
1770378570000|2026-02-06 11:49:30|2012.9|2004.9|2012.7|2004.7|2013.2|2005.2|2012.7|2004.7|0
1770378580000|2026-02-06 11:49:40|2013.3|2005.3|2013.1|2005.1|2013.5|2005.5|2013.1|2005.1|0
1770378590000|2026-02-06 11:49:50|2013.2|2005.2|2013.5|2005.5|2013.7|2005.7|2013.2|2005.2|0
1770378600000|2026-02-06 11:50:00|2013.6|2005.6|2015.1|2007.1|2015.1|2007.1|2013.6|2005.6|1
1770378610000|2026-02-06 11:50:10|2015|2007|2014.7|2006.7|2015.1|2007.1|2014.6|2006.6|0
1770378620000|2026-02-06 11:50:20|2014.5|2006.5|2014.4|2006.4|2014.7|2006.7|2014.4|2006.4|0
1770378630000|2026-02-06 11:50:30|2013.6|2005.6|2013.8|2005.8|2013.9|2005.9|2013.6|2005.6|0
1770378640000|2026-02-06 11:50:40|2013.3|2005.3|2013.3|2005.3|2013.6|2005.6|2012.6|2004.6|0
1770378650000|2026-02-06 11:50:50|2013.1|2005.1|2012.4|2004.4|2013.1|2005.1|2012.3|2004.3|0
1770378660000|2026-02-06 11:51:00|2012.5|2004.5|2014.9|2006.9|2014.9|2006.9|2012.4|2004.4|1
1770378680000|2026-02-06 11:51:20|2013.6|2005.6|2013.2|2005.2|2013.6|2005.6|2013.1|2005.1|3
1770378690000|2026-02-06 11:51:30|2013.5|2005.5|2013.5|2005.5|2013.5|2005.5|2013.5|2005.5|0
1770378700000|2026-02-06 11:51:40|2013.6|2005.6|2013.9|2005.9|2014.5|2006.5|2013.6|2005.6|1
1770378710000|2026-02-06 11:51:50|2013.8|2005.8|2013.9|2005.9|2014|2006|2013.6|2005.6|0
1770378720000|2026-02-06 11:52:00|2014|2006|2014.2|2006.2|2014.2|2006.2|2014|2006|0
1770378730000|2026-02-06 11:52:10|2014.1|2006.1|2013.8|2005.8|2014.2|2006.2|2013.8|2005.8|0
1770378740000|2026-02-06 11:52:20|2013.7|2005.7|2013.6|2005.6|2013.7|2005.7|2013.6|2005.6|0
1770378750000|2026-02-06 11:52:30|2014.5|2006.5|2014.4|2006.4|2014.7|2006.7|2014.3|2006.3|1
1770378760000|2026-02-06 11:52:40|2013.5|2005.5|2013.5|2005.5|2014.1|2008.6|2010.1|2005.1|6
1770378770000|2026-02-06 11:52:50|2013.1|2005.1|2011|2003|2013.1|2005.1|2011|2003|0
1770378780000|2026-02-06 11:53:00|2010.9|2002.9|2010.6|2002.6|2010.9|2002.9|2010.3|2002.3|0
1770378790000|2026-02-06 11:53:10|2011|2003|2011|2003|2011|2003|2010.9|2002.9|0
1770378800000|2026-02-06 11:53:20|2011.1|2003.1|2011.1|2003.1|2011.2|2003.2|2011.1|2003.1|0
1770378810000|2026-02-06 11:53:30|2011|2003|2011|2003|2011.2|2005.9|2007.4|2003|2
1770378820000|2026-02-06 11:53:40|2010.9|2002.9|2008|2006.5|2011|2006.5|2008|2002.9|1
1770378830000|2026-02-06 11:53:50|2008.1|2006.6|2008|2006.5|2008.1|2006.6|2008|2006.5|3
1770378840000|2026-02-06 11:54:00|2008.1|2006.6|2013.4|2005.4|2013.4|2006.6|2008.1|2005.4|1
1770378850000|2026-02-06 11:54:10|2013.3|2005.3|2013.8|2005.8|2014|2006|2013.1|2005.1|5
1770378860000|2026-02-06 11:54:20|2013.6|2005.6|2013.8|2005.8|2014.1|2007.9|2009.4|2004.4|2
1770378870000|2026-02-06 11:54:30|2013.9|2005.9|2014|2006|2014.1|2006.1|2013.8|2005.8|0
1770378880000|2026-02-06 11:54:40|2013.9|2005.9|2013.9|2005.9|2013.9|2005.9|2013.9|2005.9|0
1770378900000|2026-02-06 11:55:00|2014|2006|2013.9|2005.9|2014.2|2006.2|2013.9|2005.9|0
1770378910000|2026-02-06 11:55:10|2013.8|2005.8|2013.7|2005.7|2013.9|2005.9|2013.3|2005.3|0
1770378920000|2026-02-06 11:55:20|2013.8|2005.8|2013.6|2005.6|2013.8|2005.8|2013.5|2005.5|0
1770378930000|2026-02-06 11:55:30|2013.7|2005.7|2014.3|2006.3|2014.4|2006.4|2013.7|2005.7|0
1770378940000|2026-02-06 11:55:40|2014.1|2006.1|2014.1|2006.1|2014.1|2006.1|2014.1|2006.1|0
1770378950000|2026-02-06 11:55:50|2014.2|2006.2|2014.3|2006.3|2014.3|2006.3|2014.2|2006.2|0
1770378960000|2026-02-06 11:56:00|2014.4|2006.4|2015.2|2007.2|2015.2|2010.5|2012|2006.4|0
1770378970000|2026-02-06 11:56:10|2015.5|2007.5|2016.9|2008.9|2017.3|2012.3|2013.8|2007.2|0
1770378980000|2026-02-06 11:56:20|2017|2009|2017.8|2009.8|2017.8|2009.8|2017|2009|0
1770378990000|2026-02-06 11:56:30|2017.9|2009.9|2017.9|2009.9|2018|2010|2017.7|2009.7|0
1770379000000|2026-02-06 11:56:40|2017.7|2009.7|2017.9|2009.9|2017.9|2013|2014.5|2009.1|2
1770379010000|2026-02-06 11:56:50|2017.8|2009.8|2016.7|2008.7|2017.8|2009.8|2016.7|2008.7|0
1770379020000|2026-02-06 11:57:00|2016.9|2008.9|2017.3|2009.3|2017.3|2009.3|2016.9|2008.9|0
1770379030000|2026-02-06 11:57:10|2017.1|2009.1|2017.5|2009.5|2018|2013.4|2014.9|2009.1|2
1770379040000|2026-02-06 11:57:20|2017.4|2009.4|2016.6|2008.6|2017.4|2009.4|2016.6|2008.6|0
1770379050000|2026-02-06 11:57:30|2012.9|2011.4|2017.5|2009.5|2017.5|2011.4|2012.9|2008.2|2
1770379060000|2026-02-06 11:57:40|2017.3|2009.3|2017.5|2009.5|2017.5|2009.5|2017.3|2009.3|0
1770379070000|2026-02-06 11:57:50|2017.6|2009.6|2020.9|2012.9|2021.3|2014.1|2015.6|2009.6|11
1770379080000|2026-02-06 11:58:00|2020.8|2012.8|2020.6|2012.6|2020.9|2015.9|2017.4|2012.6|0
1770379090000|2026-02-06 11:58:10|2020.7|2012.7|2020.2|2012.2|2020.7|2014.4|2015.8|2011.6|10
1770379100000|2026-02-06 11:58:20|2020.1|2012.1|2020.9|2012.9|2020.9|2015.5|2017|2012.1|1
1770379110000|2026-02-06 11:58:30|2020.8|2012.8|2022|2014|2022|2014|2020.8|2012.8|1
1770379120000|2026-02-06 11:58:40|2019.3|2017.8|2019.3|2017.8|2019.3|2017.8|2019.3|2017.8|5
1770379130000|2026-02-06 11:58:50|2022.2|2014.2|2022.2|2014.2|2022.2|2018|2019|2014.1|7
1770379140000|2026-02-06 11:59:00|2022.1|2014.1|2022.1|2014.1|2022.2|2014.2|2022|2014|0
1770379150000|2026-02-06 11:59:10|2021.7|2013.7|2021.6|2013.6|2021.8|2013.8|2021.5|2013.5|0
1770379160000|2026-02-06 11:59:20|2021.9|2013.9|2018.6|2017.1|2021.9|2017.1|2018.6|2013.9|0
1770379170000|2026-02-06 11:59:30|2021|2013|2021|2013|2021.2|2013.2|2021|2013|1
1770379180000|2026-02-06 11:59:40|2021.2|2013.2|2017.9|2016.4|2021.2|2016.4|2017.8|2013|1
1770379190000|2026-02-06 11:59:50|2018|2016.5|2021.4|2013.4|2022.2|2017.3|2017.9|2012.4|5
1770379200000|2026-02-06 12:00:00|2017.1|2015.6|2020.6|2012.6|2021.8|2017.5|2016.4|2011.4|11
1770379210000|2026-02-06 12:00:10|2020.7|2012.7|2019.4|2011.4|2021.2|2013.2|2013.3|2008.3|26
1770379220000|2026-02-06 12:00:20|2019.5|2011.5|2014.1|2006.1|2019.5|2014.7|2010.8|2006.1|4
1770379230000|2026-02-06 12:00:30|2010.8|2009.3|2016.7|2008.7|2016.8|2009.6|2010.6|2006.1|7
1770379240000|2026-02-06 12:00:40|2016.8|2008.8|2016.9|2008.9|2016.9|2012.3|2013.7|2008.8|0
1770379250000|2026-02-06 12:00:50|2018.4|2010.4|2017.5|2009.5|2018.4|2010.4|2017.4|2009.4|1
1770379260000|2026-02-06 12:01:00|2017.7|2009.7|2015.8|2007.8|2018.7|2010.7|2015.7|2007.7|3
1770379270000|2026-02-06 12:01:10|2015.7|2007.7|2015.9|2007.9|2016.2|2010.5|2012|2007|1
1770379280000|2026-02-06 12:01:20|2015.6|2007.6|2015.3|2007.3|2015.6|2011.1|2012.4|2007.3|0
1770379290000|2026-02-06 12:01:30|2015.4|2007.4|2011.7|2010.2|2015.4|2010.2|2011.7|2006.9|0
1770379300000|2026-02-06 12:01:40|2011.8|2010.3|2014.8|2006.8|2014.9|2010.3|2011.7|2006.8|0
1770379310000|2026-02-06 12:01:50|2011.7|2010.2|2017.1|2009.1|2017.1|2010.4|2011.7|2007.7|2
1770379320000|2026-02-06 12:02:00|2017.5|2009.5|2016.9|2008.9|2018.3|2011.6|2013.1|2008.6|2
1770379330000|2026-02-06 12:02:10|2016.5|2008.5|2016.8|2008.8|2017|2009|2016.3|2008.3|0
1770379340000|2026-02-06 12:02:20|2016.6|2008.6|2016.8|2008.8|2018.4|2012.7|2013.4|2008.1|2
1770379350000|2026-02-06 12:02:30|2014|2012.5|2013.9|2012.4|2017.1|2012.5|2013.9|2009.1|0
1770379360000|2026-02-06 12:02:40|2014|2012.5|2017.1|2009.1|2017.1|2012.7|2013.9|2009.1|0
1770379370000|2026-02-06 12:02:50|2015.6|2007.6|2015|2007|2015.6|2007.6|2015|2007|1
1770379380000|2026-02-06 12:03:00|2014.9|2006.9|2012.6|2011.1|2015.6|2011.1|2011.9|2006.9|1
1770379390000|2026-02-06 12:03:10|2012.7|2011.2|2012.6|2011.1|2012.7|2011.2|2012.6|2011.1|0
1770379400000|2026-02-06 12:03:20|2012.5|2011|2014.8|2006.8|2015.7|2011|2012|2006.8|0
1770379410000|2026-02-06 12:03:30|2014.4|2006.4|2010.2|2008.7|2014.4|2009.3|2010.2|2006.2|1
1770379420000|2026-02-06 12:03:40|2010.3|2008.8|2017.6|2009.6|2018.8|2010.8|2010.2|2007.2|1
1770379430000|2026-02-06 12:03:50|2017.7|2009.7|2019.2|2011.2|2019.8|2014.3|2015.8|2009.7|0
1770379440000|2026-02-06 12:04:00|2019.4|2011.4|2018.6|2010.6|2020.2|2012.2|2018.6|2010.6|1
1770379450000|2026-02-06 12:04:10|2018.7|2010.7|2018.6|2010.6|2018.7|2010.7|2018.6|2010.6|0
1770379460000|2026-02-06 12:04:20|2018.5|2010.5|2015|2013.5|2018.5|2013.5|2015|2009.9|0
1770379470000|2026-02-06 12:04:30|2014.9|2013.4|2018.7|2010.7|2019.2|2015.1|2014.5|2010.6|4
1770379480000|2026-02-06 12:04:40|2018.6|2010.6|2017.7|2009.7|2018.6|2010.6|2017.2|2009.2|0
1770379490000|2026-02-06 12:04:50|2017.5|2009.5|2015.6|2007.6|2017.5|2009.5|2015|2007|0
1770379500000|2026-02-06 12:05:00|2015.7|2007.7|2018.1|2010.1|2018.1|2011.6|2013.1|2007.5|2
1770379510000|2026-02-06 12:05:10|2018.2|2010.2|2016.6|2008.6|2018.2|2012.1|2013.6|2007.8|7
1770379520000|2026-02-06 12:05:20|2016.8|2008.8|2017.2|2009.2|2017.3|2009.3|2016.8|2008.8|0
1770379530000|2026-02-06 12:05:30|2017.5|2009.5|2014.7|2013.2|2017.8|2013.4|2014.6|2009.5|1
1770379540000|2026-02-06 12:05:40|2017.8|2009.8|2017.2|2009.2|2018.2|2010.2|2017.2|2009.2|0
1770379550000|2026-02-06 12:05:50|2017.4|2009.4|2017.6|2009.6|2018.7|2010.7|2017.4|2009.4|1
1770379560000|2026-02-06 12:06:00|2018|2010|2018.3|2010.3|2018.6|2010.6|2018|2010|0
1770379570000|2026-02-06 12:06:10|2018.4|2010.4|2017.6|2009.6|2018.4|2010.4|2017.6|2009.6|0
1770379580000|2026-02-06 12:06:20|2017.7|2009.7|2017.3|2009.3|2018.1|2013.2|2014.7|2009|0
1770379590000|2026-02-06 12:06:30|2017.2|2009.2|2017.3|2009.3|2017.3|2009.3|2017.2|2009.2|0
1770379600000|2026-02-06 12:06:40|2017.1|2009.1|2015.5|2014|2018.4|2014|2014.2|2009.1|1
1770379610000|2026-02-06 12:06:50|2018.8|2010.8|2019.5|2011.5|2019.6|2014.1|2015.6|2010.8|1
1770379620000|2026-02-06 12:07:00|2019.6|2011.6|2019.1|2017.6|2021.5|2017.6|2018.4|2011.6|3
1770379630000|2026-02-06 12:07:10|2024.3|2016.3|2025.8|2017.8|2025.9|2021.4|2022.8|2016.3|7
1770379640000|2026-02-06 12:07:20|2025.7|2017.7|2022.5|2021|2025.8|2021.2|2022.5|2017.5|2
1770379650000|2026-02-06 12:07:30|2025.8|2017.8|2022.5|2021|2025.8|2021.3|2022.5|2017.8|1
1770379660000|2026-02-06 12:07:40|2022.6|2021.1|2022.6|2021.1|2025.8|2021.3|2022.5|2017.8|9
1770379670000|2026-02-06 12:07:50|2022.5|2021|2022.3|2020.8|2022.5|2021|2022.3|2020.8|23
1770379680000|2026-02-06 12:08:00|2022.5|2021|2022.8|2021.3|2022.8|2021.3|2022.4|2020.9|12
1770379690000|2026-02-06 12:08:10|2022.7|2021.2|2022.8|2021.3|2022.8|2021.3|2022.1|2020.6|7
1770379700000|2026-02-06 12:08:20|2025.9|2017.9|2023.7|2022.2|2027.1|2022.4|2022.7|2017.9|1
1770379710000|2026-02-06 12:08:30|2023.8|2022.3|2025.9|2024.4|2025.9|2024.4|2023.8|2022.3|1
1770379720000|2026-02-06 12:08:40|2029.2|2021.2|2027.7|2019.7|2029.2|2021.2|2027.5|2019.5|3
1770379730000|2026-02-06 12:08:50|2027.6|2019.6|2027.1|2019.1|2027.7|2022.6|2024|2019.1|0
1770379740000|2026-02-06 12:09:00|2023.9|2022.4|2023|2021.5|2027.1|2022.4|2022.9|2018.1|1
1770379750000|2026-02-06 12:09:10|2023.2|2021.7|2017.3|2015.8|2023.8|2021.7|2017.3|2012.3|8
1770379760000|2026-02-06 12:09:20|2017.1|2015.6|2019.4|2011.4|2020.1|2015.6|2017.1|2011.4|5
1770379770000|2026-02-06 12:09:30|2016.1|2014.6|2019.7|2011.7|2020.2|2014.6|2016.1|2011|4
1770379780000|2026-02-06 12:09:40|2019.5|2011.5|2021|2013|2021.2|2015.1|2016.6|2011.3|3
1770379790000|2026-02-06 12:09:50|2018|2016.5|2016.5|2015|2020.1|2016.5|2016.5|2011.7|1
1770379800000|2026-02-06 12:10:00|2016.4|2014.9|2016.3|2014.8|2019.6|2014.9|2016.3|2011.6|0
1770379810000|2026-02-06 12:10:10|2016.4|2014.9|2016.3|2014.8|2016.4|2014.9|2016.3|2014.8|0
1770379820000|2026-02-06 12:10:20|2018.3|2010.3|2017|2009|2018.3|2010.3|2017|2009|3
1770379830000|2026-02-06 12:10:30|2016.8|2008.8|2014.2|2012.7|2017.3|2012.9|2014.1|2008.8|0
1770379840000|2026-02-06 12:10:40|2014.1|2012.6|2016.4|2008.4|2017.3|2012.6|2013.5|2008.4|0
1770379850000|2026-02-06 12:10:50|2015.9|2007.9|2015.6|2007.6|2015.9|2007.9|2015.6|2007.6|1
1770379860000|2026-02-06 12:11:00|2015.5|2007.5|2012.8|2011.3|2015.5|2011.4|2011.8|2007.1|3
1770379870000|2026-02-06 12:11:10|2012.7|2011.2|2012.8|2011.3|2012.9|2011.4|2012.7|2011.2|0
1770379880000|2026-02-06 12:11:20|2012.7|2011.2|2012.1|2010.6|2015.7|2011.2|2012.1|2007.3|0
1770379890000|2026-02-06 12:11:30|2015.3|2007.3|2010.9|2009.4|2015.3|2010.3|2010.8|2005.9|1
1770379900000|2026-02-06 12:11:40|2010.4|2008.9|2013.8|2005.8|2014.7|2009.9|2010.4|2005.8|1
1770379910000|2026-02-06 12:11:50|2012.9|2004.9|2007.8|2006.3|2013|2006.9|2007.8|2002.7|3
1770379920000|2026-02-06 12:12:00|2008.1|2006.6|2013.4|2005.4|2013.5|2009.3|2008.1|2004.6|3
1770379930000|2026-02-06 12:12:10|2013.3|2005.3|2014.6|2006.6|2014.8|2006.8|2013.1|2005.1|0
1770379940000|2026-02-06 12:12:20|2011.1|2009.6|2014.3|2006.3|2014.5|2009.6|2011.1|2005.7|2
1770379950000|2026-02-06 12:12:30|2014.4|2006.4|2014.8|2006.8|2014.8|2006.8|2014.4|2006.4|0
1770379960000|2026-02-06 12:12:40|2014.7|2006.7|2014.4|2006.4|2014.8|2010.1|2011.6|2006|1
1770379970000|2026-02-06 12:12:50|2014.3|2006.3|2014.3|2006.3|2014.6|2009.4|2010.9|2006.2|0
1770379980000|2026-02-06 12:13:00|2014.4|2006.4|2014.7|2006.7|2014.8|2009.3|2010.8|2005.4|2
1770379990000|2026-02-06 12:13:10|2014.5|2006.5|2013.1|2005.1|2014.5|2006.5|2013.1|2005.1|0
1770380000000|2026-02-06 12:13:20|2012.6|2004.6|2013.4|2005.4|2013.4|2007.9|2009.4|2004.3|0
1770380010000|2026-02-06 12:13:30|2013.3|2005.3|2012.1|2004.1|2013.3|2007.3|2008.8|2004.1|1
1770380020000|2026-02-06 12:13:40|2012.2|2004.2|2012.1|2004.1|2012.2|2007.5|2008.8|2004.1|0
1770380030000|2026-02-06 12:13:50|2008.8|2007.3|2010.9|2002.9|2012.1|2007.3|2008.6|2002.9|2
1770380040000|2026-02-06 12:14:00|2007.5|2006|2010.5|2002.5|2010.5|2006|2007.4|2002.4|0
1770380050000|2026-02-06 12:14:10|2010.6|2002.6|2007.4|2005.9|2010.6|2006|2007.3|2002.4|0
1770380060000|2026-02-06 12:14:20|2007.5|2006|2009.4|2001.4|2011.3|2006|2007.3|2001.4|5
1770380070000|2026-02-06 12:14:30|2008.9|2000.9|2008.8|2000.8|2008.9|2000.9|2008.8|2000.8|0
1770380080000|2026-02-06 12:14:40|2008.5|2000.5|2008.5|2000.5|2008.6|2003.4|2004.9|1999.8|2
1770380090000|2026-02-06 12:14:50|2008.4|2000.4|2008.7|2000.7|2008.9|2000.9|2008.4|2000.4|0
1770380100000|2026-02-06 12:15:00|2005.3|2003.8|2005.2|2003.7|2008.8|2003.8|2005.2|2000.6|0
1770380110000|2026-02-06 12:15:10|2005|2003.5|2007.9|1999.9|2007.9|2003.5|2004.5|1999.9|1
1770380120000|2026-02-06 12:15:20|2004.5|2003|2004.4|2002.9|2008|2003|2004.2|1999.9|0
1770380130000|2026-02-06 12:15:30|2004.2|2002.7|2005.9|1997.9|2006.3|2002.9|2004.2|1997.9|1
1770380140000|2026-02-06 12:15:40|2006|1998|2006|1998|2006.1|1998.1|2005.9|1997.9|0
1770380150000|2026-02-06 12:15:50|2005.9|1997.9|2001.3|1999.8|2005.9|1999.8|2000.4|1996.1|15
1770380160000|2026-02-06 12:16:00|2003.1|1995.1|2004.2|1996.2|2004.2|1999.2|1999.3|1994.4|6
1770380170000|2026-02-06 12:16:10|2004.1|1996.1|2004.1|1996.1|2004.4|1996.4|2003|1995|3
1770380180000|2026-02-06 12:16:20|2004|1996|2004.8|1996.8|2004.9|1999.3|2000.7|1996|3
1770380190000|2026-02-06 12:16:30|2001.3|1999.8|2006.8|1998.8|2006.8|2001.7|2001.3|1997.7|1
1770380200000|2026-02-06 12:16:40|2007.3|1999.3|2007.6|1999.6|2007.7|1999.7|2007.2|1999.2|0
1770380210000|2026-02-06 12:16:50|2004.2|2002.7|2006|1998|2006|2002.9|2001.5|1997.1|3
1770380220000|2026-02-06 12:17:00|2006.1|1998.1|2006.2|1998.2|2006.8|2001.5|2003|1998.1|0
1770380230000|2026-02-06 12:17:10|2002.8|2001.3|2000.9|1999.4|2004.2|2001.3|2000.9|1996.2|1
1770380240000|2026-02-06 12:17:20|2003.9|1995.9|2001.5|2000|2004.6|2000|2000.9|1995.9|0
1770380250000|2026-02-06 12:17:30|2004.8|1996.8|2005|1997|2005.1|2000|2001.5|1996.8|0
1770380260000|2026-02-06 12:17:40|2004.9|1996.9|2004.9|1996.9|2005|2000|2001.5|1996.9|0
1770380270000|2026-02-06 12:17:50|2005.1|1997.1|2001.5|2000|2005.1|2000.5|2001.4|1996.8|0
1770380280000|2026-02-06 12:18:00|2001.3|1999.8|2005.4|1997.4|2005.4|2000|2001.3|1996.8|1
1770380290000|2026-02-06 12:18:10|2005.3|1997.3|2002.3|2000.8|2006.3|2001.3|2002.3|1997.3|0
1770380300000|2026-02-06 12:18:20|2002.4|2000.9|2005.9|1997.9|2006.1|2001.2|2002.4|1997.8|0
1770380310000|2026-02-06 12:18:30|2006|1998|2006.3|1998.3|2006.3|2001.3|2002.8|1998|0
1770380320000|2026-02-06 12:18:40|2006.2|1998.2|2002.2|2000.7|2006.2|2000.9|2002.2|1997.7|0
1770380330000|2026-02-06 12:18:50|2002.3|2000.8|2006.5|1998.5|2006.5|2000.9|2002.3|1998.4|2
1770380340000|2026-02-06 12:19:00|2006.1|1998.1|2002.2|2000.7|2006.1|2000.9|2002.2|1997.9|1
1770380350000|2026-02-06 12:19:10|2001.9|2000.4|2003.4|1995.4|2003.6|2000.4|2000.1|1995.1|3
1770380360000|2026-02-06 12:19:20|2000|1998.5|2004.9|1996.9|2004.9|2000|2000|1995.6|2
1770380370000|2026-02-06 12:19:30|2001.9|2000.4|2004.5|1996.5|2005.7|2000.4|2001.9|1996.5|1
1770380380000|2026-02-06 12:19:40|2004.7|1996.7|2002.6|2001.1|2005.1|2001.4|2001.5|1996.7|2
1770380390000|2026-02-06 12:19:50|2002.4|2000.9|2004.7|1996.7|2005.1|2000.9|2001.5|1996.7|2
1770380400000|2026-02-06 12:20:00|2003.6|1995.6|2000.5|1999|2003.6|1999|1999.8|1994.9|0
1770380410000|2026-02-06 12:20:10|2002.9|1994.9|2005|1997|2005.3|1997.3|2002.9|1994.9|2
1770380420000|2026-02-06 12:20:20|2005.1|1997.1|2004.2|1996.2|2005.2|1999.9|2001.4|1996.2|1
1770380430000|2026-02-06 12:20:30|2004.1|1996.1|2003.6|1995.6|2004.1|1996.1|2003.6|1995.6|0
1770380440000|2026-02-06 12:20:40|2003.7|1995.7|2004.6|1996.6|2005.1|1999.1|2000.5|1995.7|1
1770380450000|2026-02-06 12:20:50|2005|1997|2004.7|1996.7|2005.1|1997.1|2004.6|1996.6|0
1770380460000|2026-02-06 12:21:00|2004.4|1996.4|2003.3|1995.3|2004.6|1999.6|2001|1995.3|2
1770380470000|2026-02-06 12:21:10|2003.5|1995.5|2003.5|1995.5|2004|1996|2003.2|1995.2|0
1770380480000|2026-02-06 12:21:20|2003.4|1995.4|2003.8|1995.8|2004.1|1999.5|1999.3|1994.7|1
1770380490000|2026-02-06 12:21:30|2003.7|1995.7|2000.7|1992.7|2003.7|1995.7|2000.7|1992.7|0
1770380500000|2026-02-06 12:21:40|1997.3|1995.8|1999.6|1991.6|2000.5|1995.8|1995.8|1991.2|1
1770380510000|2026-02-06 12:21:50|1999.7|1991.7|2000.2|1992.2|2000.6|1995.6|1995.9|1991.2|4
1770380520000|2026-02-06 12:22:00|2000.3|1992.3|1999.9|1991.9|2000.3|1994.1|1995.6|1991.3|6
1770380530000|2026-02-06 12:22:10|1999.8|1991.8|1996.7|1995.2|2000.4|1995.2|1995.9|1991.1|2
1770380540000|2026-02-06 12:22:20|1996.4|1994.9|1998.1|1996.6|2001.2|1996.6|1996.4|1992.7|6
1770380550000|2026-02-06 12:22:30|2002.3|1994.3|1999.1|1991.1|2002.4|1994.4|1998.9|1990.9|2
1770380560000|2026-02-06 12:22:40|1995.6|1994.1|1998.4|1990.4|1998.7|1994.1|1995.6|1990|1
1770380570000|2026-02-06 12:22:50|1998.5|1990.5|1997.8|1989.8|1998.5|1990.5|1997.6|1989.6|0
1770380580000|2026-02-06 12:23:00|1997.9|1989.9|1998|1990|1998.1|1990.1|1997.9|1989.9|0
1770380590000|2026-02-06 12:23:10|1998.1|1990.1|1997.3|1989.3|1998.5|1993.1|1994.6|1989.2|1
1770380600000|2026-02-06 12:23:20|1997.2|1989.2|1997|1989|1997.2|1989.2|1997|1989|0
1770380610000|2026-02-06 12:23:30|1993.8|1992.3|1997.2|1989.2|1997.4|1992.8|1993.8|1989.2|4
1770380620000|2026-02-06 12:23:40|1994.1|1992.6|1994.3|1992.8|1994.3|1992.8|1994|1992.5|1
1770380630000|2026-02-06 12:23:50|1997.5|1989.5|1994.3|1992.8|1997.5|1992.9|1994.3|1989.5|1
1770380640000|2026-02-06 12:24:00|1994.2|1992.7|1997.2|1989.2|1997.5|1992.8|1994.2|1989.2|0
1770380650000|2026-02-06 12:24:10|1997.1|1989.1|1994.5|1993|1997.3|1993.1|1994.1|1989.1|3
1770380660000|2026-02-06 12:24:20|1994.6|1993.1|1999.5|1991.5|1999.7|1993.1|1994.5|1991.3|4
1770380670000|2026-02-06 12:24:30|1999.3|1991.3|1995|1993.5|1999.3|1993.5|1995|1990.4|0
1770380680000|2026-02-06 12:24:40|1995.1|1993.6|1997.5|1989.5|1998.4|1993.6|1995|1989.5|2
1770380690000|2026-02-06 12:24:50|1998|1990|1997.6|1989.6|1998.4|1990.4|1997.6|1989.6|0
1770380700000|2026-02-06 12:25:00|1997.7|1989.7|1997|1989|1997.7|1989.7|1997|1989|0
1770380710000|2026-02-06 12:25:10|1997.1|1989.1|1995.5|1987.5|1997.1|1992.1|1992.1|1987.4|2
1770380720000|2026-02-06 12:25:20|1995.6|1987.6|1995.6|1987.6|1995.6|1990.6|1992.1|1987.4|0
1770380730000|2026-02-06 12:25:30|1995.5|1987.5|1992.4|1990.9|1995.5|1990.9|1992.3|1987.5|0
1770380740000|2026-02-06 12:25:40|1992.3|1990.8|1992.1|1990.6|1995.4|1990.8|1992.1|1987.4|0
1770380750000|2026-02-06 12:25:50|1992.2|1990.7|1995.9|1987.9|1996|1990.9|1992.2|1987.9|2
1770380760000|2026-02-06 12:26:00|1995.8|1987.8|1992.5|1991|1995.9|1991.1|1992.5|1987.8|0
1770380770000|2026-02-06 12:26:10|1990.6|1989.1|1995.6|1987.6|1995.6|1989.1|1990.6|1986.8|2
1770380780000|2026-02-06 12:26:20|1995.5|1987.5|1991.6|1990.1|1995.5|1990.1|1991.4|1987.4|1
1770380790000|2026-02-06 12:26:30|1991.5|1990|1991.4|1989.9|1994.7|1990.4|1991.4|1986.5|2
1770380800000|2026-02-06 12:26:40|1994.4|1986.4|1995.1|1987.1|1995.1|1989.4|1990.9|1986.4|1
1770380810000|2026-02-06 12:26:50|1995.4|1987.4|1995.4|1987.4|1995.4|1990.8|1992.3|1987.1|1
1770380820000|2026-02-06 12:27:00|1995.3|1987.3|1991.1|1989.6|1995.4|1990.6|1991.1|1986.4|2
1770380830000|2026-02-06 12:27:10|1991.7|1990.2|1995.6|1987.6|1995.6|1990.2|1991.1|1986.4|2
1770380840000|2026-02-06 12:27:20|1995.5|1987.5|1995.8|1987.8|1995.8|1991.1|1992.6|1987.5|0
1770380850000|2026-02-06 12:27:30|1992.6|1991.1|1994.3|1986.3|1994.3|1991.1|1991.1|1986|1
1770380860000|2026-02-06 12:27:40|1994.6|1986.6|1994.3|1986.3|1995|1989.8|1991.3|1986.3|0
1770380870000|2026-02-06 12:27:50|1994|1986|1994|1986|1994|1989.9|1991|1985.9|1
1770380880000|2026-02-06 12:28:00|1991|1989.5|1994.7|1986.7|1994.8|1989.5|1991|1986.7|1
1770380890000|2026-02-06 12:28:10|1994.9|1986.9|1994.9|1986.9|1995|1987|1994.3|1986.3|0
1770380900000|2026-02-06 12:28:20|1995|1987|1995.3|1987.3|1995.4|1987.4|1995|1987|0
1770380910000|2026-02-06 12:28:30|1995.2|1987.2|1994.6|1986.6|1995.2|1987.2|1994.6|1986.6|0
1770380920000|2026-02-06 12:28:40|1995.1|1987.1|1994|1986|1995.1|1987.1|1994|1986|0
1770380940000|2026-02-06 12:29:00|1993.9|1985.9|1989.5|1981.5|1993.9|1989.1|1987.9|1979.9|5
1770380950000|2026-02-06 12:29:10|1989.6|1981.6|1989|1981|1989.6|1981.6|1987.9|1979.9|2
1770380960000|2026-02-06 12:29:20|1988.9|1980.9|1990.1|1982.1|1990.3|1982.3|1988.7|1980.7|4
1770380970000|2026-02-06 12:29:30|1990.2|1982.2|1990.6|1982.6|1990.6|1985.4|1986.9|1982|0
1770380980000|2026-02-06 12:29:40|1990.8|1982.8|1991.9|1983.9|1992.2|1984.2|1990.8|1982.8|0
1770380990000|2026-02-06 12:29:50|1992|1984|1993.5|1985.5|1993.7|1987.5|1988.9|1984|1
1770381000000|2026-02-06 12:30:00|1993.7|1985.7|1993.8|1985.8|1993.8|1985.8|1993.6|1985.6|1
1770381010000|2026-02-06 12:30:10|1994.2|1986.2|1995.3|1987.3|1995.3|1987.3|1994.2|1986.2|2
1770381020000|2026-02-06 12:30:20|1995.2|1987.2|1994|1986|1995.2|1987.2|1993.6|1985.6|3
1770381030000|2026-02-06 12:30:30|1994.1|1986.1|1995.2|1987.2|1995.3|1987.3|1994.1|1986.1|1
1770381040000|2026-02-06 12:30:40|1995.3|1987.3|1996.9|1988.9|1997.7|1990.8|1992.3|1987.3|19
1770381050000|2026-02-06 12:30:50|1997.1|1989.1|2000.2|1992.2|2000.2|1993.2|1994.6|1989|3
1770381060000|2026-02-06 12:31:00|2000.3|1992.3|2001.2|1993.2|2001.2|1993.2|2000.3|1992.3|0
1770381070000|2026-02-06 12:31:10|2001.7|1993.7|2000.7|1992.7|2001.9|1993.9|2000.2|1992.2|1
1770381080000|2026-02-06 12:31:20|2000.5|1992.5|2000.5|1992.5|2000.8|1992.8|2000.5|1992.5|0
1770381090000|2026-02-06 12:31:30|2000.8|1992.8|2000.4|1992.4|2000.8|1996.3|1997.8|1992.1|1
1770381100000|2026-02-06 12:31:40|2000.3|1992.3|1997.6|1996.1|2000.6|1996.1|1997.6|1992.3|0
1770381110000|2026-02-06 12:31:50|1997.5|1996|1997.6|1996.1|1997.6|1996.1|1997.5|1996|0
1770381120000|2026-02-06 12:32:00|2000.8|1992.8|2001|1993|2001.1|1993.1|2000.8|1992.8|2
1770381130000|2026-02-06 12:32:10|2001.4|1993.4|2001.8|1993.8|2002|1994|2001|1993|0
1770381140000|2026-02-06 12:32:20|2001.9|1993.9|1999.3|1997.8|2002.2|1997.8|1999.3|1993.9|0
1770381150000|2026-02-06 12:32:30|2002|1994|2002.3|1994.3|2002.3|1994.3|2002|1994|1
1770381180000|2026-02-06 12:33:00|1998.8|1997.3|2001.4|1993.4|2001.4|1997.3|1998.8|1993.4|2
1770381190000|2026-02-06 12:33:10|2001.3|1993.3|1998.3|1996.8|2001.5|1996.8|1998.3|1993.3|0
1770381200000|2026-02-06 12:33:20|1998.5|1997|2003.1|1995.1|2003.8|1997.7|1998.5|1995.1|2
1770381210000|2026-02-06 12:33:30|2002.3|1994.3|2001.8|1993.8|2002.3|1996.7|1997.3|1992.4|2
1770381220000|2026-02-06 12:33:40|2000.5|1992.5|2000.5|1992.5|2000.5|1995.9|1997.4|1992.5|3
1770381230000|2026-02-06 12:33:50|1999.8|1991.8|1996.7|1995.2|1999.9|1995.2|1995.1|1990.1|1
1770381240000|2026-02-06 12:34:00|1999.8|1991.8|2000|1992|2000.2|1995.2|1996.6|1991.8|0
1770381250000|2026-02-06 12:34:10|1996.7|1995.2|1998.6|1990.6|1998.7|1995.2|1996.7|1990.5|1
1770381260000|2026-02-06 12:34:20|1998.7|1990.7|1999.3|1991.3|1999.4|1994.1|1995.6|1990.7|0
1770381270000|2026-02-06 12:34:30|1999|1991|1996.4|1994.9|1999.3|1994.9|1996.3|1991|0
1770381280000|2026-02-06 12:34:40|1999.4|1991.4|1999.8|1991.8|2000.3|1994.8|1996.3|1991.4|1
1770381290000|2026-02-06 12:34:50|1999.9|1991.9|1998.4|1990.4|1999.9|1991.9|1998.4|1990.4|0
1770381300000|2026-02-06 12:35:00|1998.8|1990.8|1998.8|1990.8|1998.8|1990.8|1998.8|1990.8|0
1770381310000|2026-02-06 12:35:10|1998.6|1990.6|1998.3|1990.3|1998.6|1993.9|1995.4|1990.2|0
1770381320000|2026-02-06 12:35:20|1998.8|1990.8|1999.2|1991.2|1999.2|1991.2|1998.8|1990.8|0
1770381330000|2026-02-06 12:35:30|1999.7|1991.7|2000.3|1992.3|2000.4|1992.4|1999.7|1991.7|0
1770381340000|2026-02-06 12:35:40|2000.2|1992.2|2000.2|1992.2|2000.2|1992.2|2000|1992|0
1770381350000|2026-02-06 12:35:50|2000.1|1992.1|1999.1|1991.1|2000.1|1992.1|1999.1|1991.1|0
1770381360000|2026-02-06 12:36:00|1999.2|1991.2|1999.1|1991.1|1999.2|1991.2|1999|1991|0
1770381370000|2026-02-06 12:36:10|1999.3|1991.3|1999.3|1991.3|1999.5|1991.5|1998.3|1990.3|0
1770381380000|2026-02-06 12:36:20|1999.1|1991.1|1998.5|1990.5|1999.1|1994|1995.5|1990.5|0
1770381390000|2026-02-06 12:36:30|1998.6|1990.6|1994.8|1993.3|1998.6|1993.3|1994.8|1990.4|0
1770381400000|2026-02-06 12:36:40|1999.1|1991.1|1999.1|1991.1|1999.3|1991.3|1999.1|1991.1|1
1770381410000|2026-02-06 12:36:50|1998.9|1990.9|1999.1|1991.1|1999.3|1991.3|1998.9|1990.9|0
1770381420000|2026-02-06 12:37:00|1998.9|1990.9|1997.9|1989.9|1998.9|1990.9|1997.5|1989.5|0
1770381430000|2026-02-06 12:37:10|1998|1990|1994|1992.5|1998.4|1992.5|1994|1989.5|0
1770381440000|2026-02-06 12:37:20|1997.5|1989.5|1994|1992.5|1997.5|1992.5|1994|1989.3|0
1770381450000|2026-02-06 12:37:30|1997.4|1989.4|1998.2|1990.2|1998.5|1990.5|1997.4|1989.4|0
1770381460000|2026-02-06 12:37:40|1997.7|1989.7|1997.3|1989.3|1998.4|1990.4|1997.3|1989.3|2
1770381470000|2026-02-06 12:37:50|1994.1|1992.6|1997.6|1989.6|1997.7|1992.6|1994.1|1989.4|0
1770381480000|2026-02-06 12:38:00|1997.9|1989.9|1998.2|1990.2|1998.3|1993.6|1995.1|1989.9|0
1770381490000|2026-02-06 12:38:10|1995.2|1993.7|1999.3|1991.3|1999.5|1993.7|1995.2|1991.1|5
1770381500000|2026-02-06 12:38:20|1999.1|1991.1|1999.2|1991.2|1999.2|1991.2|1998.9|1990.9|1
1770381510000|2026-02-06 12:38:30|1999.3|1991.3|1998.8|1990.8|1999.3|1991.3|1998.4|1990.4|0
1770381520000|2026-02-06 12:38:40|1995.6|1994.1|1996.5|1995|1999.6|1995|1995.6|1991|0
1770381530000|2026-02-06 12:38:50|1996.6|1995.1|1996.6|1995.1|1996.6|1995.1|1996.5|1995|0
1770381540000|2026-02-06 12:39:00|2000.2|1992.2|1999.3|1997.8|2002.4|1997.8|1999.2|1992.2|5
1770381550000|2026-02-06 12:39:10|1999.4|1997.9|2004.7|1996.7|2004.9|1999.6|1999.4|1996.7|4
1770381560000|2026-02-06 12:39:20|2004.6|1996.6|2000.4|1998.9|2004.6|1998.9|2000.3|1995.5|2
1770381570000|2026-02-06 12:39:30|2003.4|1995.4|2001|1999.5|2003.9|1999.6|2000.9|1995.4|1
1770381580000|2026-02-06 12:39:40|2004.4|1996.4|2003.6|1995.6|2005|2000|2000.7|1995.6|2
1770381590000|2026-02-06 12:39:50|2003.5|1995.5|2003.1|1995.1|2003.5|1998.2|1999.7|1994.9|0
1770381600000|2026-02-06 12:40:00|1999.9|1998.4|2003.6|1995.6|2004.7|1999.8|1999.9|1995.3|0
1770381610000|2026-02-06 12:40:10|2003.8|1995.8|2004.3|1996.3|2004.3|1999.4|2000.9|1995.3|0
1770381620000|2026-02-06 12:40:20|2004.2|1996.2|2003.2|1995.2|2004.2|1999.4|2000.9|1995.2|1
1770381630000|2026-02-06 12:40:30|2003.1|1995.1|2001.8|1993.8|2003.1|1998.2|1998.2|1993.3|4
1770381640000|2026-02-06 12:40:40|1998.7|1997.2|2002.2|1994.2|2002.4|1997.4|1998.7|1993.8|0
1770381650000|2026-02-06 12:40:50|2002.1|1994.1|2002.6|1994.6|2002.6|1997.5|1999|1994|0
1770381660000|2026-02-06 12:41:00|2002.3|1994.3|2001.7|1993.7|2002.3|1994.3|2001.7|1993.7|0
1770381670000|2026-02-06 12:41:10|2001.6|1993.6|2000.4|1992.4|2001.6|1996.6|1997.6|1992.4|0
1770381680000|2026-02-06 12:41:20|2000.3|1992.3|1997.5|1996|2000.6|1996|1997.3|1992.3|1
1770381690000|2026-02-06 12:41:30|1997.4|1995.9|1998.9|1990.9|1999.6|1995.9|1997.3|1990.9|2
1770381700000|2026-02-06 12:41:40|1998.4|1990.4|1998|1990|1998.5|1993.8|1995.3|1990|0
1770381710000|2026-02-06 12:41:50|1997.9|1989.9|1994.7|1993.2|1997.9|1993.2|1994.6|1989.9|1
1770381720000|2026-02-06 12:42:00|1994.6|1993.1|1999.8|1991.8|2000.7|1995.6|1994.6|1991|3
1770381730000|2026-02-06 12:42:10|2000|1992|1999.8|1991.8|2000|1992|1999.7|1991.7|0
1770381740000|2026-02-06 12:42:20|1999.7|1991.7|1999.3|1991.3|1999.7|1991.7|1999|1991|0
1770381750000|2026-02-06 12:42:30|1999.2|1991.2|1999.5|1991.5|1999.5|1991.5|1999.2|1991.2|0
1770381760000|2026-02-06 12:42:40|1999.3|1991.3|1999.3|1991.3|1999.3|1991.3|1998.7|1990.7|1
1770381770000|2026-02-06 12:42:50|1996.3|1994.8|1999.9|1991.9|2000.3|1994.8|1996.3|1991.8|1
1770381780000|2026-02-06 12:43:00|1996.5|1995|1996.4|1994.9|1999.7|1995|1995|1990|4
1770381790000|2026-02-06 12:43:10|1996.3|1994.8|2000.3|1992.3|2000.4|1994.8|1996.3|1992.1|3
1770381800000|2026-02-06 12:43:20|2000.4|1992.4|2000.2|1992.2|2000.8|1992.8|2000.2|1992.2|1
1770381810000|2026-02-06 12:43:30|2000.4|1992.4|2000|1992|2000.4|1992.4|1999.9|1991.9|0
1770381820000|2026-02-06 12:43:40|2000.3|1992.3|1999.5|1991.5|2000.6|1992.6|1999.5|1991.5|0
1770381830000|2026-02-06 12:43:50|1999.7|1991.7|1999.9|1991.9|1999.9|1991.9|1999.5|1991.5|0
1770381840000|2026-02-06 12:44:00|1996.8|1995.3|2000.1|1992.1|2000.3|1995.3|1996.8|1992.1|0
1770381850000|2026-02-06 12:44:10|2000|1992|2000|1992|2000|1992|1999.6|1991.6|0
1770381860000|2026-02-06 12:44:20|1999.9|1991.9|1998.7|1990.7|1999.9|1991.9|1998.7|1990.7|0
1770381870000|2026-02-06 12:44:30|1998.6|1990.6|1999.8|1991.8|1999.8|1991.8|1998.5|1990.5|0
1770381880000|2026-02-06 12:44:40|1999.6|1991.6|2000.4|1992.4|2000.8|1992.8|1999.6|1991.6|0
1770381890000|2026-02-06 12:44:50|2000.3|1992.3|1999.8|1991.8|2000.3|1992.3|1999.6|1991.6|0
1770381900000|2026-02-06 12:45:00|2000.2|1992.2|2002.5|1994.5|2002.5|1995.8|1997.3|1992.2|2
1770381910000|2026-02-06 12:45:10|2002.6|1994.6|2003.8|1995.8|2003.9|1995.9|2002.6|1994.6|0
1770381920000|2026-02-06 12:45:20|2004.3|1996.3|2004.2|1996.2|2004.3|1996.3|2004|1996|0
1770381930000|2026-02-06 12:45:30|2004.3|1996.3|2005|1997|2005|1997|2004.2|1996.2|0
1770381940000|2026-02-06 12:45:40|2005.1|1997.1|2004.7|1996.7|2006|1998|2004.7|1996.7|2
1770381950000|2026-02-06 12:45:50|2005|1997|2005.1|1997.1|2005.2|1997.2|2004.7|1996.7|1
1770381960000|2026-02-06 12:46:00|2005.2|1997.2|2006.9|1998.9|2007.5|2003|2003|1997.2|1
1770381970000|2026-02-06 12:46:10|2003.7|2002.2|2007.1|1999.1|2007.1|2002.2|2003.4|1999.1|4
1770381980000|2026-02-06 12:46:20|2007|1999|2003.4|2001.9|2007.2|2001.9|2003.4|1998.9|0
1770381990000|2026-02-06 12:46:30|2003.1|2001.6|2005.7|1997.7|2005.8|2001.6|2003|1997.1|3
1770382000000|2026-02-06 12:46:40|2005.9|1997.9|2004.8|1996.8|2005.9|1997.9|2004.8|1996.8|1
1770382010000|2026-02-06 12:46:50|2004.7|1996.7|2004.6|1996.6|2004.7|1996.7|2004.6|1996.6|0
1770382020000|2026-02-06 12:47:00|2004.5|1996.5|2002.8|1994.8|2004.5|1996.5|2002.8|1994.8|0
1770382030000|2026-02-06 12:47:10|2002.9|1994.9|2002.3|1994.3|2003.4|1995.4|2002.2|1994.2|0
1770382040000|2026-02-06 12:47:20|2002.4|1994.4|2003.1|1995.1|2003.1|1995.1|2002.4|1994.4|1
1770382050000|2026-02-06 12:47:30|2003|1995|2002.4|1994.4|2003|1995|2002.4|1994.4|0
1770382060000|2026-02-06 12:47:40|2002.5|1994.5|2002.3|1994.3|2002.9|1994.9|2001.8|1993.8|0
1770382070000|2026-02-06 12:47:50|2002.2|1994.2|2001.8|1993.8|2002.2|1994.2|2001.8|1993.8|0
1770382080000|2026-02-06 12:48:00|2001.9|1993.9|1999.1|1997.6|2002|1997.6|1999.1|1993.8|0
1770382090000|2026-02-06 12:48:10|2002.5|1994.5|2002.5|1994.5|2002.5|1994.5|2002.5|1994.5|0
1770382100000|2026-02-06 12:48:20|2002.6|1994.6|2003.1|1995.1|2003.1|1995.1|2002.5|1994.5|0
1770382110000|2026-02-06 12:48:30|1999.9|1998.4|2004.3|1996.3|2004.8|1998.4|1999.9|1996.3|1
1770382120000|2026-02-06 12:48:40|2004.4|1996.4|2004.3|1996.3|2005.1|2000|2001.5|1996.1|1
1770382130000|2026-02-06 12:48:50|2004|1996|2003.7|1995.7|2004|1996|2003.3|1995.3|0
1770382140000|2026-02-06 12:49:00|2000.4|1998.9|2002.8|1994.8|2003.9|1998.9|2000.3|1994.8|1
1770382150000|2026-02-06 12:49:10|2002.7|1994.7|2004.8|1996.8|2004.8|1999.3|1999.6|1994.7|3
1770382160000|2026-02-06 12:49:20|2004.7|1996.7|2005.1|1997.1|2005.7|1997.7|2004.5|1996.5|5
1770382170000|2026-02-06 12:49:30|2005|1997|2004.5|1996.5|2005|1997|2004.5|1996.5|0
1770382190000|2026-02-06 12:49:50|2005.5|1997.5|2001.6|2000.1|2005.5|2000.1|2001.5|1997.4|0
1770382200000|2026-02-06 12:50:00|2001.7|2000.2|2003.9|2002.4|2007.2|2002.4|2001.6|1997|1
1770382210000|2026-02-06 12:50:10|2007.2|1999.2|2007.2|1999.2|2007.2|2002.4|2003.9|1999.2|0
1770382220000|2026-02-06 12:50:20|2004|2002.5|2008.7|2000.7|2008.8|2003.6|2004|2000.7|4
1770382230000|2026-02-06 12:50:30|2008.5|2000.5|2008.9|2000.9|2009.1|2004.1|2005.6|2000.5|0
1770382240000|2026-02-06 12:50:40|||||||||1
1770382250000|2026-02-06 12:50:50|2005.7|2004.2|2010.4|2002.4|2010.5|2004.2|2005.7|2002.4|1
1770382260000|2026-02-06 12:51:00|2010.5|2002.5|2009|2001|2010.5|2005.2|2006.6|2000.7|1
1770382270000|2026-02-06 12:51:10|2006.2|2004.7|2006.6|2005.1|2006.6|2005.1|2006.2|2004.7|2
1770382280000|2026-02-06 12:51:20|2006.4|2004.9|2010.1|2002.1|2011.5|2005.7|2006.1|2001.9|17
1770382290000|2026-02-06 12:51:30|2010|2002|2006.3|2004.8|2010|2005|2006.2|2001.9|0
1770382300000|2026-02-06 12:51:40|2007|1999|2004.9|1996.9|2007|1999|2003.5|1995.5|3
1770382310000|2026-02-06 12:51:50|2004.7|1996.7|2004.6|1996.6|2004.8|1996.8|2004|1996|0
1770382320000|2026-02-06 12:52:00|2004.3|1996.3|2005.2|1997.2|2005.3|1997.3|2004.3|1996.3|0
1770382330000|2026-02-06 12:52:10|2005.1|1997.1|2004.4|1996.4|2005.2|1997.2|2004.3|1996.3|0
1770382340000|2026-02-06 12:52:20|2004.3|1996.3|2004.6|1996.6|2004.6|1996.6|2004.3|1996.3|0
1770382350000|2026-02-06 12:52:30|2004.5|1996.5|2005.7|1997.7|2006|2000.5|2001.6|1996.4|2
1770382360000|2026-02-06 12:52:40|2005.8|1997.8|2005.4|1997.4|2005.8|1997.8|2005.3|1997.3|0
1770382370000|2026-02-06 12:52:50|2005.7|1997.7|2005.4|1997.4|2005.7|1997.7|2005.4|1997.4|0
1770382380000|2026-02-06 12:53:00|2005.9|1997.9|2005.9|1997.9|2005.9|1997.9|2005.9|1997.9|0
1770382390000|2026-02-06 12:53:10|2005.8|1997.8|2005.7|1997.7|2005.8|1997.8|2005.7|1997.7|0
1770382400000|2026-02-06 12:53:20|2005.8|1997.8|2005.9|1997.9|2005.9|1997.9|2005.8|1997.8|0
1770382410000|2026-02-06 12:53:30|2005.8|1997.8|2005.6|1997.6|2005.8|1997.8|2005.6|1997.6|0
1770382420000|2026-02-06 12:53:40|2005.3|1997.3|2005.6|1997.6|2005.9|1997.9|2005.3|1997.3|0
1770382430000|2026-02-06 12:53:50|2005.3|1997.3|2004.8|1996.8|2005.3|1997.3|2004.6|1996.6|0
1770382440000|2026-02-06 12:54:00|2004.7|1996.7|2005.2|1997.2|2005.3|1997.3|2004.7|1996.7|0
1770382460000|2026-02-06 12:54:20|2005.3|1997.3|2005.1|1997.1|2005.3|1997.3|2005.1|1997.1|0
1770382470000|2026-02-06 12:54:30|2005.2|1997.2|2005|1997|2005.2|1997.2|2005|1997|0
1770382480000|2026-02-06 12:54:40|2004.9|1996.9|2004.8|1996.8|2004.9|1999.9|2001.4|1996.8|1
1770382490000|2026-02-06 12:54:50|2004.9|1996.9|2005.4|1997.4|2005.7|1997.7|2004.9|1996.9|1
1770382500000|2026-02-06 12:55:00|2005.5|1997.5|2005.7|1997.7|2006|1998|2005.5|1997.5|0
1770382510000|2026-02-06 12:55:10|2005.8|1997.8|2004.6|1996.6|2005.8|1997.8|2004.4|1996.4|0
1770382520000|2026-02-06 12:55:20|2004.7|1996.7|2004.7|1996.7|2004.7|1996.7|2004.7|1996.7|0
1770382530000|2026-02-06 12:55:30|2004.8|1996.8|2004.3|1996.3|2005.1|1997.1|2004.3|1996.3|1
1770382540000|2026-02-06 12:55:40|2000.9|1999.4|2006.9|1998.9|2007.1|1999.4|2000.9|1994.9|4
1770382550000|2026-02-06 12:55:50|2007|1999|2010.2|2002.2|2010.2|2002.2|2007|1999|1
1770382560000|2026-02-06 12:56:00|2011.4|2003.4|2011.4|2003.4|2011.6|2003.6|2011.2|2003.2|3
1770382570000|2026-02-06 12:56:10|2011.3|2003.3|2010.9|2002.9|2011.4|2003.4|2010.1|2002.1|1
1770382580000|2026-02-06 12:56:20|2011|2003|2012.5|2004.5|2012.5|2006.7|2008.2|2003|1
1770382590000|2026-02-06 12:56:30|2012.6|2004.6|2013.4|2005.4|2013.7|2005.7|2012.6|2004.6|0
1770382600000|2026-02-06 12:56:40|2009.9|2008.4|2009.9|2008.4|2009.9|2008.4|2009.9|2008.4|0
1770382610000|2026-02-06 12:56:50|2009.7|2008.2|2010|2008.5|2012.7|2008.5|2009.7|2004|3
1770382620000|2026-02-06 12:57:00|2009.9|2008.4|2012.9|2004.9|2013.1|2008.5|2009.9|2004.7|3
1770382630000|2026-02-06 12:57:10|2012.8|2004.8|2012.7|2004.7|2012.9|2004.9|2012.6|2004.6|0
1770382640000|2026-02-06 12:57:20|2012.6|2004.6|2012.6|2004.6|2012.6|2004.6|2012.2|2004.2|2
1770382650000|2026-02-06 12:57:30|2012.5|2004.5|2012.4|2004.4|2012.5|2004.5|2011.6|2003.6|0
1770382660000|2026-02-06 12:57:40|2012.3|2004.3|2010|2008.5|2013.1|2008.5|2009.9|2004|3
1770382670000|2026-02-06 12:57:50|2010.1|2008.6|2010|2008.5|2013.1|2008.6|2010|2005.1|0
1770382680000|2026-02-06 12:58:00|2013.1|2005.1|2012.2|2004.2|2013.1|2008.3|2009.8|2004.2|1
1770382690000|2026-02-06 12:58:10|2012.5|2004.5|2012|2004|2012.5|2004.5|2012|2004|0
1770382700000|2026-02-06 12:58:20|2011.8|2003.8|2012.1|2004.1|2012.1|2004.1|2011.8|2003.8|0
1770382710000|2026-02-06 12:58:30|2011.9|2003.9|2012|2004|2012.1|2004.1|2011.9|2003.9|0
1770382720000|2026-02-06 12:58:40|2011.9|2003.9|2011.4|2003.4|2012.2|2004.2|2011.3|2003.3|0
1770382730000|2026-02-06 12:58:50|2011.6|2003.6|2011.6|2003.6|2011.6|2003.6|2011.6|2003.6|0
1770382740000|2026-02-06 12:59:00|2011.5|2003.5|2014.7|2006.7|2015.1|2010|2010.9|2003.5|7
1770382750000|2026-02-06 12:59:10|2011.5|2010|2015.1|2007.1|2015.2|2010.5|2011.5|2006.2|0
1770382760000|2026-02-06 12:59:20|2015|2007|2014.9|2006.9|2015.1|2007.1|2014.8|2006.8|0
1770382770000|2026-02-06 12:59:30|2015|2007|2015.1|2007.1|2015.1|2007.1|2014.9|2006.9|0
1770382780000|2026-02-06 12:59:40|2015.2|2007.2|2015.1|2007.1|2015.2|2007.2|2015|2007|0
1770382790000|2026-02-06 12:59:50|2015|2007|2014|2006|2015|2009.1|2010.6|2005.9|0
1770382800000|2026-02-06 13:00:00|2014.3|2006.3|2012.4|2004.4|2014.4|2006.9|2008.4|2001.3|9
1770382810000|2026-02-06 13:00:10|2012.3|2004.3|2017|2009|2017.2|2012.7|2007.6|2002.6|11
1770382820000|2026-02-06 13:00:20|2017.2|2009.2|2018.1|2010.1|2020.7|2016.4|2015.2|2009.2|12
1770382830000|2026-02-06 13:00:30|2018.2|2010.2|2013.7|2012.2|2019.2|2012.3|2013.7|2008.9|10
1770382840000|2026-02-06 13:00:40|2013.8|2012.3|2013.8|2012.3|2016.9|2012.3|2013.4|2008.9|3
1770382850000|2026-02-06 13:00:50|2013.7|2012.2|2014.4|2006.4|2016.9|2012.2|2012|2006.4|1
1770382860000|2026-02-06 13:01:00|2014.3|2006.3|2014.9|2006.9|2014.9|2010.6|2010.4|2004.7|0
1770382870000|2026-02-06 13:01:10|2015|2007|2012.1|2010.6|2015.1|2010.7|2011.9|2006.8|0
1770382880000|2026-02-06 13:01:20|2016.3|2008.3|2020.3|2012.3|2020.4|2013.5|2014.4|2008.3|9
1770382890000|2026-02-06 13:01:30|2020.4|2012.4|2021.2|2013.2|2021.2|2016.4|2017.6|2011.4|8
1770382900000|2026-02-06 13:01:40|2018.1|2016.6|2022.5|2014.5|2023.6|2017|2018.1|2014.2|15
1770382910000|2026-02-06 13:01:50|2022.6|2014.6|2025.9|2017.9|2026|2018|2022.6|2014.6|15
1770382920000|2026-02-06 13:02:00|2025.8|2017.8|2027.6|2019.6|2027.6|2022.8|2024.3|2017.8|6
1770382930000|2026-02-06 13:02:10|2024.4|2022.9|2027.4|2019.4|2029.2|2024.6|2024.4|2019.1|10
1770382940000|2026-02-06 13:02:20|2027.3|2019.3|2025.7|2017.7|2028|2021.1|2021.5|2016.4|14
1770382950000|2026-02-06 13:02:30|2025.6|2017.6|2028.6|2020.6|2028.8|2023.8|2025.3|2017.5|7
1770382960000|2026-02-06 13:02:40|2028.5|2020.5|2028.8|2020.8|2029.1|2021.1|2027.6|2019.6|1
1770382970000|2026-02-06 13:02:50|2029|2021|2028|2020|2029.2|2024.5|2026|2019.9|0
1770382980000|2026-02-06 13:03:00|2028.2|2020.2|2025.5|2017.5|2028.2|2022.8|2023.3|2017.3|2
1770382990000|2026-02-06 13:03:10|2025.4|2017.4|2027.5|2019.5|2027.5|2020.9|2022.2|2017.3|2
1770383000000|2026-02-06 13:03:20|2027.4|2019.4|2026.2|2018.2|2027.4|2020.5|2021.7|2017.6|4
1770383010000|2026-02-06 13:03:30|2026.1|2018.1|2025.7|2017.7|2026.7|2020.5|2021.7|2016.9|2
1770383020000|2026-02-06 13:03:40|2025.8|2017.8|2027|2019|2028.5|2020.5|2025.8|2017.8|1
1770383030000|2026-02-06 13:03:50|2024|2022.5|2023.7|2022.2|2027.1|2022.5|2023.7|2018.5|3
1770383040000|2026-02-06 13:04:00|2026.8|2018.8|2027.9|2019.9|2028.6|2022.8|2023.3|2018.8|5
1770383050000|2026-02-06 13:04:10|2028|2020|2027.4|2019.4|2028.1|2023.6|2024.8|2019|2
1770383060000|2026-02-06 13:04:20|2027.3|2019.3|2030|2022|2030|2024.4|2025.1|2019.3|11
1770383070000|2026-02-06 13:04:30|2030.2|2022.2|2029.4|2027.9|2031.5|2028.4|2026.5|2021.6|23
1770383080000|2026-02-06 13:04:40|2032.3|2024.3|2032.7|2024.7|2032.8|2027.8|2028.8|2023.7|3
1770383090000|2026-02-06 13:04:50|2032.6|2024.6|2032.2|2024.2|2032.6|2028.1|2028.7|2024|6
1770383100000|2026-02-06 13:05:00|2029|2027.5|2029.8|2021.8|2032.4|2028.2|2029|2021.8|5
1770383110000|2026-02-06 13:05:10|2029.6|2021.6|2029.8|2021.8|2031.2|2025.4|2026.9|2021.4|7
1770383120000|2026-02-06 13:05:20|2029.9|2021.9|2029.4|2021.4|2030.9|2022.9|2029.1|2021.1|4
1770383130000|2026-02-06 13:05:30|2029.1|2021.1|2029.7|2021.7|2029.8|2021.8|2029.1|2021.1|0
1770383140000|2026-02-06 13:05:40|2029.3|2021.3|2026.3|2018.3|2029.3|2023.3|2022.7|2017.7|2
1770383150000|2026-02-06 13:05:50|2026.2|2018.2|2026.2|2018.2|2026.8|2018.8|2025.6|2017.6|0
1770383160000|2026-02-06 13:06:00|2026.1|2018.1|2027.8|2019.8|2027.9|2019.9|2025.8|2017.8|2
1770383170000|2026-02-06 13:06:10|2027.9|2019.9|2027.4|2019.4|2027.9|2019.9|2026.3|2018.3|4
1770383180000|2026-02-06 13:06:20|2027.3|2019.3|2026.1|2018.1|2027.3|2020.7|2022.2|2017.2|4
1770383190000|2026-02-06 13:06:30|2026|2018|2025.4|2017.4|2026.6|2020.4|2021.9|2017.4|5
1770383200000|2026-02-06 13:06:40|2025.5|2017.5|2023|2015|2025.5|2020.4|2021.7|2015|72
1770383210000|2026-02-06 13:06:50|2023.2|2015.2|2025.3|2017.3|2025.3|2017.3|2022.7|2014.7|1
1770383220000|2026-02-06 13:07:00|2025.8|2017.8|2025.7|2017.7|2026.2|2018.2|2025.2|2017.2|0
1770383230000|2026-02-06 13:07:10|2025.8|2017.8|2025.3|2017.3|2025.9|2017.9|2025.2|2017.2|0
1770383240000|2026-02-06 13:07:20|2025.5|2017.5|2026.6|2018.6|2026.7|2018.7|2025.5|2017.5|0
1770383250000|2026-02-06 13:07:30|2026.7|2018.7|2023.5|2015.5|2027.1|2019.1|2023.3|2015.3|1
1770383260000|2026-02-06 13:07:40|2023.6|2015.6|2023.5|2015.5|2023.6|2017.7|2019.1|2014.2|1
1770383270000|2026-02-06 13:07:50|2023.6|2015.6|2024.4|2016.4|2025|2017|2022.1|2014.1|0
1770383280000|2026-02-06 13:08:00|2024.8|2016.8|2025.6|2017.6|2026.8|2018.8|2023.6|2015.6|0
1770383290000|2026-02-06 13:08:10|2025.9|2017.9|2022.2|2020.7|2026|2020.7|2022.2|2016.6|5
1770383300000|2026-02-06 13:08:20|2025.1|2017.1|2023.5|2015.5|2025.1|2017.1|2023.3|2015.3|1
1770383310000|2026-02-06 13:08:30|2023.4|2015.4|2026.1|2018.1|2026.7|2021.7|2023|2015|2
1770383320000|2026-02-06 13:08:40|2025.9|2017.9|2025.5|2017.5|2026.9|2018.9|2025|2017|3
1770383330000|2026-02-06 13:08:50|2025.6|2017.6|2027.9|2019.9|2028|2020|2025.2|2017.2|2
1770383340000|2026-02-06 13:09:00|2025.5|2024|2025.7|2017.7|2028.1|2024|2023.1|2017.5|2
1770383350000|2026-02-06 13:09:10|2025.8|2017.8|2027.7|2019.7|2028.1|2023.5|2025|2017.7|2
1770383360000|2026-02-06 13:09:20|2028|2020|2028.8|2020.8|2029.7|2023.5|2025|2019.8|1
1770383370000|2026-02-06 13:09:30|2028.9|2020.9|2031.7|2023.7|2031.7|2023.7|2028.8|2020.8|3
1770383380000|2026-02-06 13:09:40|2031.8|2023.8|2031.2|2023.2|2032.4|2024.4|2030.5|2022.5|5
1770383390000|2026-02-06 13:09:50|2030.2|2022.2|2028.9|2020.9|2030.6|2025|2026.5|2020.6|1
1770383400000|2026-02-06 13:10:00|2028.7|2020.7|2026.9|2018.9|2029.1|2023.9|2025.3|2017.5|2
1770383410000|2026-02-06 13:10:10|2026.7|2018.7|2022.9|2014.9|2027|2019.5|2021|2014.9|3
1770383420000|2026-02-06 13:10:20|2020.4|2018.9|2025.7|2017.7|2026.5|2018.9|2020.4|2014.9|3
1770383430000|2026-02-06 13:10:30|2025.8|2017.8|2025.7|2017.7|2026.5|2020.6|2021.9|2016.7|1
1770383440000|2026-02-06 13:10:40|2025.5|2017.5|2024.4|2016.4|2026.6|2018.6|2024.4|2016.4|0
1770383450000|2026-02-06 13:10:50|2024.8|2016.8|2024.5|2016.5|2025.3|2017.3|2024.5|2016.5|0
1770383460000|2026-02-06 13:11:00|2024.4|2016.4|2025.3|2017.3|2025.3|2019.1|2020.6|2016|0
1770383470000|2026-02-06 13:11:10|2025.4|2017.4|2024.3|2016.3|2025.4|2017.4|2024.2|2016.2|1
1770383480000|2026-02-06 13:11:20|2021.1|2019.6|2026.2|2018.2|2027.3|2019.6|2021.1|2017.4|2
1770383490000|2026-02-06 13:11:30|2026.1|2018.1|2027.8|2019.8|2028.1|2020.1|2026.1|2018.1|0
1770383500000|2026-02-06 13:11:40|2028|2020|2028.1|2020.1|2028.2|2020.2|2027.9|2019.9|0
1770383510000|2026-02-06 13:11:50|2028.2|2020.2|2024.2|2022.7|2028.2|2022.7|2024.2|2019.1|0
1770383520000|2026-02-06 13:12:00|2028.2|2020.2|2028.6|2020.6|2030.2|2023.6|2025.1|2020.2|3
1770383530000|2026-02-06 13:12:10|2025.6|2024.1|2028|2020|2028.8|2024.3|2025.5|2019.4|3
1770383540000|2026-02-06 13:12:20|2028.2|2020.2|2028|2020|2028.7|2020.7|2027.7|2019.7|0
1770383550000|2026-02-06 13:12:30|2027.9|2019.9|2027.1|2019.1|2027.9|2019.9|2026.6|2018.6|1
1770383560000|2026-02-06 13:12:40|2027.2|2019.2|2025.4|2017.4|2027.2|2019.2|2025.1|2017.1|0
1770383570000|2026-02-06 13:12:50|2025.5|2017.5|2025.4|2017.4|2026.2|2018.2|2024.6|2016.6|0
1770383580000|2026-02-06 13:13:00|2025.3|2017.3|2024|2016|2025.5|2017.5|2024|2016|0
1770383590000|2026-02-06 13:13:10|2024.1|2016.1|2023.2|2015.2|2024.2|2019.8|2021.3|2015.1|3
1770383600000|2026-02-06 13:13:20|2024.3|2016.3|2026.7|2018.7|2027|2019|2023.4|2015.4|2
1770383610000|2026-02-06 13:13:30|2026.4|2018.4|2027.2|2019.2|2027.3|2022.1|2023.6|2018.2|0
1770383620000|2026-02-06 13:13:40|2027.3|2019.3|2028.3|2020.3|2028.3|2020.3|2027.3|2019.3|0
1770383630000|2026-02-06 13:13:50|2028.2|2020.2|2027.2|2019.2|2028.2|2020.2|2027.1|2019.1|0
1770383640000|2026-02-06 13:14:00|2027.3|2019.3|2027.6|2019.6|2028.2|2023|2023.3|2018.9|6
1770383650000|2026-02-06 13:14:10|2027.7|2019.7|2028.4|2020.4|2028.5|2022.1|2023.5|2019|0
1770383660000|2026-02-06 13:14:20|2028.3|2020.3|2028|2020|2028.3|2023.4|2024.9|2019.6|0
1770383670000|2026-02-06 13:14:30|2027.8|2019.8|2027.2|2019.2|2028.1|2023.1|2023.7|2019.2|2
1770383680000|2026-02-06 13:14:40|2027.1|2019.1|2023.4|2021.9|2027.1|2022|2023.4|2019|1
1770383690000|2026-02-06 13:14:50|2023.3|2021.8|2023.6|2022.1|2027.1|2022.4|2023.3|2018.9|4
1770383700000|2026-02-06 13:15:00|2023.5|2022|2025.2|2017.2|2027.1|2022.2|2022.2|2016.3|4
1770383710000|2026-02-06 13:15:10|2025|2017|2023.1|2021.6|2027.2|2022.7|2022.3|2017|5
1770383720000|2026-02-06 13:15:20|2023.2|2021.7|2026|2018|2026.1|2021.7|2022.9|2018|0
1770383730000|2026-02-06 13:15:30|2025.3|2017.3|2026|2018|2026|2021.4|2022.9|2017.3|1
1770383740000|2026-02-06 13:15:40|2022.9|2021.4|2025.9|2017.9|2026.1|2021.5|2022.9|2017.8|0
1770383750000|2026-02-06 13:15:50|2021.8|2020.3|2023.6|2015.6|2025.5|2020.5|2021.7|2015.3|51
1770383760000|2026-02-06 13:16:00|2023.7|2015.7|2023.1|2015.1|2023.9|2019.2|2019.9|2015|2
1770383770000|2026-02-06 13:16:10|2023.2|2015.2|2024.6|2016.6|2025|2017|2023.2|2015.2|1
1770383780000|2026-02-06 13:16:20|2024.2|2016.2|2023.7|2015.7|2024.9|2016.9|2023.7|2015.7|1
1770383790000|2026-02-06 13:16:30|2023.6|2015.6|2019.6|2018.1|2024.3|2019.6|2019.6|2014.8|1
1770383800000|2026-02-06 13:16:40|2019.5|2018|2023.7|2015.7|2023.9|2018.1|2019.5|2015.5|1
1770383810000|2026-02-06 13:16:50|2023.4|2015.4|2024.4|2016.4|2025|2017|2023.4|2015.4|2
1770383820000|2026-02-06 13:17:00|2024.3|2016.3|2023.4|2015.4|2024.3|2016.3|2023|2015|0
1770383830000|2026-02-06 13:17:10|2023.3|2015.3|2023.3|2015.3|2024|2016|2023.3|2015.3|0
1770383840000|2026-02-06 13:17:20|2023.2|2015.2|2019.6|2018.1|2023.4|2018.2|2019.5|2015.1|0
1770383850000|2026-02-06 13:17:30|2019.5|2018|2022|2014|2022|2018|2019.5|2013.9|2
1770383860000|2026-02-06 13:17:40|2021.9|2013.9|2022.1|2014.1|2022.1|2014.1|2021.9|2013.9|0
1770383870000|2026-02-06 13:17:50|2018.9|2017.4|2024|2016|2024.6|2017.4|2018.9|2015.4|1
1770383880000|2026-02-06 13:18:00|2024.1|2016.1|2025|2017|2025|2017|2024|2016|1
1770383890000|2026-02-06 13:18:10|2024.8|2016.8|2022|2020.5|2025|2020.5|2021.8|2016.7|2
1770383900000|2026-02-06 13:18:20|2025|2017|2021.9|2020.4|2025|2020.4|2021.2|2016.3|2
1770383910000|2026-02-06 13:18:30|||||||||1
1770383920000|2026-02-06 13:18:40|2021.8|2020.3|2021.9|2020.4|2024.8|2020.4|2021.8|2016.7|0
1770383930000|2026-02-06 13:18:50|2022.1|2020.6|2026.7|2018.7|2026.9|2020.6|2022.1|2018.7|1
1770383940000|2026-02-06 13:19:00|2026.9|2018.9|2024.1|2022.6|2027.2|2022.8|2024|2018.7|2
1770383950000|2026-02-06 13:19:10|2024.3|2022.8|2028.1|2020.1|2028.4|2024|2024.3|2019|4
1770383960000|2026-02-06 13:19:20|2028.3|2020.3|2026.3|2018.3|2028.3|2021.3|2022.2|2017.6|1
1770383970000|2026-02-06 13:19:30|2026.1|2018.1|2027|2019|2027|2021|2022.5|2017.5|0
1770383980000|2026-02-06 13:19:40|2027.1|2019.1|2024.7|2016.7|2027.3|2021.5|2021.8|2016.7|0
1770383990000|2026-02-06 13:19:50|2024.8|2016.8|2025.5|2017.5|2025.5|2019.6|2021.1|2016.4|0
1770384000000|2026-02-06 13:20:00|2026.1|2018.1|2025.4|2017.4|2027|2022.5|2023.3|2017.4|10
1770384010000|2026-02-06 13:20:10|2025.5|2017.5|2024|2016|2025.7|2020.5|2020.7|2015.2|3
1770384020000|2026-02-06 13:20:20|2025.4|2017.4|2026.9|2018.9|2027.1|2022.8|2023.9|2017.4|3
1770384030000|2026-02-06 13:20:30|2023.4|2021.9|2025.3|2023.8|2028.2|2023.9|2023.4|2017.9|4
1770384040000|2026-02-06 13:20:40|2028.2|2020.2|2027.7|2019.7|2028.2|2020.2|2027.4|2019.4|2
1770384050000|2026-02-06 13:20:50|2027.8|2019.8|2027.9|2019.9|2028|2022.6|2023.9|2018.7|1
1770384060000|2026-02-06 13:21:00|2024.4|2022.9|2024.2|2022.7|2028.1|2023.6|2024.2|2019.4|0
1770384070000|2026-02-06 13:21:10|2026.7|2018.7|2025.6|2024.1|2028.7|2024.3|2023.9|2018.7|4
1770384080000|2026-02-06 13:21:20|2025.5|2024|2025.5|2024|2025.6|2024.1|2025.5|2024|0
1770384090000|2026-02-06 13:21:30|2025.3|2023.8|2027.2|2019.2|2027.9|2023.8|2023.9|2019.1|2
1770384100000|2026-02-06 13:21:40|2027.3|2019.3|2028.6|2020.6|2028.6|2024|2024.3|2019.2|1
1770384110000|2026-02-06 13:21:50|2025.7|2024.2|2032.5|2024.5|2032.6|2027.5|2025.7|2023.4|1
1770384120000|2026-02-06 13:22:00|2029.1|2027.6|2029|2027.5|2032.7|2028.3|2028.9|2024.2|3
1770384130000|2026-02-06 13:22:10|2032.1|2024.1|2036.4|2028.4|2036.9|2032.1|2028.8|2023.8|2
1770384140000|2026-02-06 13:22:20|2036.6|2028.6|2033.2|2031.7|2036.6|2031.8|2032.9|2028.1|2
1770384150000|2026-02-06 13:22:30|2037.2|2029.2|2037.2|2029.2|2037.5|2032.9|2034.2|2029.2|5
1770384160000|2026-02-06 13:22:40|2037.1|2029.1|2033.8|2032.3|2037.3|2032.3|2033.6|2028.7|0
1770384170000|2026-02-06 13:22:50|2037.7|2029.7|2035.1|2033.6|2038.2|2033.7|2035.1|2029.7|5
1770384180000|2026-02-06 13:23:00|2035.3|2033.8|2035|2033.5|2035.3|2033.8|2034.8|2033.3|1
1770384190000|2026-02-06 13:23:10|2035.1|2033.6|2039.6|2031.6|2039.6|2035.1|2035.1|2031.5|3
1770384200000|2026-02-06 13:23:20|2034.8|2033.3|2036.9|2035.4|2039.5|2035.7|2034.8|2030.9|13
1770384210000|2026-02-06 13:23:30|2037|2035.5|2036.1|2034.6|2037.3|2035.8|2036.1|2034.6|7
1770384220000|2026-02-06 13:23:40|2036|2034.5|2037.1|2035.6|2040.1|2035.6|2036|2031.9|3
1770384230000|2026-02-06 13:23:50|2037|2035.5|2036.2|2034.7|2039.7|2035.5|2036.2|2031.4|1
1770384240000|2026-02-06 13:24:00|2036.3|2034.8|2038.2|2036.7|2041.2|2037.7|2036.3|2033.1|6
1770384250000|2026-02-06 13:24:10|2041.1|2033.1|2037.7|2036.2|2041.5|2036.2|2037.3|2032.3|1
1770384260000|2026-02-06 13:24:20|2040.7|2032.7|2038.9|2037.4|2042.2|2037.7|2038.4|2032.7|3
1770384270000|2026-02-06 13:24:30|2039|2037.5|2038.1|2036.6|2039|2037.5|2038.1|2036.6|8
1770384280000|2026-02-06 13:24:40|2038.2|2036.7|2039.2|2037.7|2042.7|2038.2|2038.1|2034.7|7
1770384290000|2026-02-06 13:24:50|2039.3|2037.8|2039.8|2038.3|2039.8|2038.3|2039.3|2037.8|1
1770384300000|2026-02-06 13:25:00|2039.9|2038.4|2041.1|2039.6|2044.9|2040.2|2039.9|2035.2|26
1770384310000|2026-02-06 13:25:10|2041.6|2040.1|2039.8|2038.3|2041.7|2040.2|2039.8|2038.3|8
1770384320000|2026-02-06 13:25:20|2039.9|2038.4|2038.5|2037|2040.3|2038.4|2037|2032.2|9
1770384330000|2026-02-06 13:25:30|2040.8|2032.8|2037.4|2035.9|2041.2|2036.7|2036.9|2032|6
1770384340000|2026-02-06 13:25:40|2037.3|2035.8|2039.1|2031.1|2039.1|2036.5|2036.4|2030.9|4
1770384350000|2026-02-06 13:25:50|2039|2031|2035.4|2033.9|2039.2|2035.3|2035.3|2031|4
1770384360000|2026-02-06 13:26:00|2035.5|2034|2033.5|2032|2036.6|2034.1|2032.8|2028|4
1770384370000|2026-02-06 13:26:10|2033.4|2031.9|2029.5|2028|2036|2031.9|2029.5|2027.4|4
1770384380000|2026-02-06 13:26:20|2029.3|2027.8|2026.9|2025.4|2031.5|2028|2026.9|2023.5|13
1770384390000|2026-02-06 13:26:30|2027|2025.5|2031.3|2023.3|2031.7|2026.3|2025.7|2020.7|14
1770384400000|2026-02-06 13:26:40|2031.1|2023.1|2029.6|2028.1|2034.1|2028.8|2028.3|2023.1|4
1770384410000|2026-02-06 13:26:50|2032.9|2024.9|2034.5|2026.5|2034.6|2029.6|2030.4|2024.9|3
1770384420000|2026-02-06 13:27:00|2034.4|2026.4|2035|2027|2035.4|2030.7|2030.3|2025.6|5
1770384430000|2026-02-06 13:27:10|2035.3|2027.3|2029|2027.5|2035.3|2030.1|2028.3|2024.4|4
1770384440000|2026-02-06 13:27:20|2029.1|2027.6|2033.8|2025.8|2034|2029|2029.1|2024.3|2
1770384450000|2026-02-06 13:27:30|2033.5|2025.5|2034.1|2026.1|2034.3|2028.7|2030.1|2024.7|0
1770384460000|2026-02-06 13:27:40|2034.5|2026.5|2031.8|2030.3|2035.6|2030.4|2031.5|2026.4|2
1770384470000|2026-02-06 13:27:50|2031.9|2030.4|2031.9|2030.4|2035.8|2030.5|2031.6|2026.7|3
1770384480000|2026-02-06 13:28:00|2037.2|2029.2|2036.1|2028.1|2037.5|2032.7|2032.1|2027.1|3
1770384490000|2026-02-06 13:28:10|2035.7|2027.7|2032.6|2031.1|2035.7|2031.1|2032.5|2027.6|1
1770384500000|2026-02-06 13:28:20|2036.5|2028.5|2035.1|2027.1|2036.5|2031.5|2032|2026.6|2
1770384510000|2026-02-06 13:28:30|2035|2027|2030.6|2029.1|2035|2029.1|2030.3|2025.3|0
1770384520000|2026-02-06 13:28:40|2034.4|2026.4|2035.3|2027.3|2035.3|2030.2|2031.1|2026.4|2
1770384530000|2026-02-06 13:28:50|2034.7|2026.7|2033.5|2025.5|2034.7|2029.1|2030.3|2025.2|3
1770384540000|2026-02-06 13:29:00|2033.4|2025.4|2032.4|2024.4|2033.7|2028.7|2029.5|2024.4|1
1770384550000|2026-02-06 13:29:10|2032.3|2024.3|2026.2|2024.7|2032.3|2026.3|2026.2|2021.3|1
1770384560000|2026-02-06 13:29:20|2029.6|2021.6|2029.4|2021.4|2030.2|2022.2|2029.1|2021.1|7
1770384570000|2026-02-06 13:29:30|2029.6|2021.6|2029.8|2021.8|2030.8|2022.8|2029|2021|2
1770384580000|2026-02-06 13:29:40|2030.5|2022.5|2032.5|2024.5|2032.6|2026.9|2028.2|2022.5|4
1770384590000|2026-02-06 13:29:50|2032.6|2024.6|2029.2|2027.7|2034.3|2029.1|2029.1|2024.2|2
1770384600000|2026-02-06 13:30:00|2029|2027.5|2033.1|2031.6|2036.1|2031.6|2029|2026.1|2
1770384610000|2026-02-06 13:30:10|2036.5|2028.5|2034.2|2026.2|2036.5|2030.1|2031|2026|4
1770384620000|2026-02-06 13:30:20|2031.1|2029.6|2036|2028|2036.5|2029.8|2031|2026.2|6
1770384630000|2026-02-06 13:30:30|2035.6|2027.6|2037.5|2029.5|2037.7|2031.9|2033.2|2027.4|3
1770384640000|2026-02-06 13:30:40|2037.6|2029.6|2034.8|2033.3|2037.9|2033.3|2034.8|2029.6|0
1770384650000|2026-02-06 13:30:50|2034.9|2033.4|2034.8|2033.3|2038.9|2033.4|2034.8|2029.8|1
1770384660000|2026-02-06 13:31:00|2034.9|2033.4|2041.7|2033.7|2041.9|2033.9|2034.9|2031.4|1
1770384670000|2026-02-06 13:31:10|2041.8|2033.8|2042.4|2034.4|2042.4|2037.5|2039|2033.5|1
1770384680000|2026-02-06 13:31:20|2042.3|2034.3|2044.8|2036.8|2044.8|2038.9|2040.4|2034.3|3
1770384690000|2026-02-06 13:31:30|2044.7|2036.7|2044.8|2036.8|2045|2037|2044.2|2036.2|1
1770384700000|2026-02-06 13:31:40|2044.4|2036.4|2045|2037|2045|2037|2044.2|2036.2|1
1770384710000|2026-02-06 13:31:50|2041.8|2040.3|2042|2040.5|2045|2040.6|2041.8|2037|4
1770384720000|2026-02-06 13:32:00|2042.1|2040.6|2041.1|2039.6|2042.1|2040.6|2041|2039.5|10
1770384730000|2026-02-06 13:32:10|2041|2039.5|2043.5|2035.5|2044.1|2039.5|2039.6|2035.1|4
1770384740000|2026-02-06 13:32:20|2043.6|2035.6|2043.6|2035.6|2043.7|2035.7|2043.3|2035.3|0
1770384750000|2026-02-06 13:32:30|2043.5|2035.5|2039.4|2037.9|2043.6|2038|2039.4|2034.7|5
1770384760000|2026-02-06 13:32:40|2039.5|2038|2041.2|2033.2|2041.2|2038|2039.3|2033.1|2
1770384770000|2026-02-06 13:32:50|2038.2|2036.7|2041.8|2033.8|2041.8|2036.7|2037.7|2032.8|7
1770384780000|2026-02-06 13:33:00|2041.9|2033.9|2037.5|2036|2042.4|2037.8|2037.5|2033.7|4
1770384790000|2026-02-06 13:33:10|2038.3|2036.8|2042.8|2034.8|2043|2038.3|2038.3|2034.6|8
1770384800000|2026-02-06 13:33:20|2039.7|2038.2|2040.1|2038.6|2043.3|2038.7|2039.7|2035.1|0
1770384810000|2026-02-06 13:33:30|2040|2038.5|2039.2|2037.7|2042.6|2038.6|2039.2|2034.5|1
1770384820000|2026-02-06 13:33:40|2039|2037.5|2039.5|2038|2042.8|2038|2038.8|2034.8|4
1770384830000|2026-02-06 13:33:50|2039.4|2037.9|2039.3|2037.8|2042.6|2038|2039.1|2034.5|0
1770384840000|2026-02-06 13:34:00|2039.2|2037.7|2040.8|2032.8|2040.8|2037.7|2036.1|2031.7|6
1770384850000|2026-02-06 13:34:10|2040.7|2032.7|2041.6|2033.6|2041.8|2036.8|2037.2|2032.3|2
1770384860000|2026-02-06 13:34:20|2041.7|2033.7|2040.1|2038.6|2043.9|2039.2|2038.8|2033.7|2
1770384870000|2026-02-06 13:34:30|2040|2038.5|2041.1|2033.1|2043|2038.5|2039.4|2033.1|2
1770384880000|2026-02-06 13:34:40|2037.8|2036.3|2037.7|2036.2|2041.6|2037|2037.7|2033|5
1770384890000|2026-02-06 13:34:50|2037.6|2036.1|2036.2|2034.7|2039.5|2036.1|2036.2|2031.5|3
1770384900000|2026-02-06 13:35:00|2036.1|2034.6|2036|2034.5|2038|2034.6|2034.7|2029.9|5
1770384910000|2026-02-06 13:35:10|2038.2|2030.2|2039.1|2031.1|2039.1|2033.9|2035.1|2030.1|4
1770384920000|2026-02-06 13:35:20|2039|2031|2035.7|2034.2|2039.1|2034.5|2035.7|2031|2
1770384930000|2026-02-06 13:35:30|2035.8|2034.3|2039.1|2031.1|2040|2035.1|2035.8|2031.1|6
1770384940000|2026-02-06 13:35:40|2036|2034.5|2034.7|2033.2|2040.8|2035.7|2034.7|2030.2|5
1770384950000|2026-02-06 13:35:50|2034.8|2033.3|2035.9|2034.4|2039.4|2034.5|2034.8|2030.1|1
1770384960000|2026-02-06 13:36:00|2039.1|2031.1|2038.3|2030.3|2039.3|2034.4|2034.9|2030.1|1
1770384970000|2026-02-06 13:36:10|2038.4|2030.4|2037|2035.5|2040.3|2035.5|2036.5|2030.3|2
1770384980000|2026-02-06 13:36:20|2036.6|2035.1|2038.7|2030.7|2040.9|2036.1|2036.5|2030.7|2
1770384990000|2026-02-06 13:36:30|2035.5|2034|2038.7|2030.7|2039.1|2034|2035.4|2030.7|0
1770385000000|2026-02-06 13:36:40|2035.4|2033.9|2039|2031|2039|2033.9|2034.1|2029.3|4
1770385010000|2026-02-06 13:36:50|2038.9|2030.9|2038.3|2030.3|2039|2033.9|2035.3|2029.5|0
1770385020000|2026-02-06 13:37:00|2038.1|2030.1|2039|2031|2039.3|2033.9|2034.1|2029.3|1
1770385030000|2026-02-06 13:37:10|2038.6|2030.6|2037.3|2029.3|2039.1|2033.7|2033.7|2029.2|6
1770385040000|2026-02-06 13:37:20|2037.2|2029.2|2037.9|2029.9|2038.1|2030.1|2037.2|2029.2|1
1770385050000|2026-02-06 13:37:30|2037.6|2029.6|2035.5|2034|2038.6|2034|2035.5|2029.1|0
1770385060000|2026-02-06 13:37:40|2038.9|2030.9|2034.2|2032.7|2039|2033.5|2033.5|2027.4|4
1770385070000|2026-02-06 13:37:50|2037.9|2029.9|2037.7|2029.7|2039.2|2034.2|2034.8|2029.2|3
1770385080000|2026-02-06 13:38:00|2037.6|2029.6|2036|2034.5|2038.8|2034.5|2035.5|2029.6|0
1770385090000|2026-02-06 13:38:10|2039.3|2031.3|2041.2|2033.2|2041.2|2035.7|2036.7|2031.3|4
1770385100000|2026-02-06 13:38:20|2037.7|2036.2|2037.8|2036.3|2041.1|2036.3|2037.7|2032.9|0
1770385110000|2026-02-06 13:38:30|2037.7|2036.2|2043.6|2035.6|2043.6|2036.5|2037.7|2035|3
1770385120000|2026-02-06 13:38:40|2040.2|2038.7|2046.4|2038.4|2046.4|2042.3|2039.8|2035.2|16
1770385130000|2026-02-06 13:38:50|2046.1|2038.1|2043.3|2041.8|2046.6|2041.8|2042.8|2037.9|2
1770385140000|2026-02-06 13:39:00|2043.2|2041.7|2045.2|2037.2|2046.1|2041.7|2042|2036.9|1
1770385150000|2026-02-06 13:39:10|2045.1|2037.1|2041.2|2039.7|2045.4|2040.4|2040.5|2035.6|2
1770385160000|2026-02-06 13:39:20|2044.4|2036.4|2044.2|2036.2|2044.4|2039.2|2040.7|2035.8|0
1770385170000|2026-02-06 13:39:30|2044.1|2036.1|2043.4|2035.4|2044.1|2039|2040.1|2035.4|1
1770385180000|2026-02-06 13:39:40|2040.2|2038.7|2039.4|2037.9|2043.4|2038.7|2039.3|2034.6|2
1770385190000|2026-02-06 13:39:50|2039.2|2037.7|2039|2037.5|2042.4|2037.7|2038.8|2034.2|0
1770385200000|2026-02-06 13:40:00|2040.3|2038.8|2044.6|2036.6|2044.8|2039.2|2039.7|2035.5|7
1770385210000|2026-02-06 13:40:10|2044.7|2036.7|2046.3|2038.3|2046.3|2040.7|2042.1|2036.6|1
1770385220000|2026-02-06 13:40:20|2046.2|2038.2|2043.3|2041.8|2046.3|2041.8|2043.1|2037.9|0
1770385230000|2026-02-06 13:40:30|2043.1|2041.6|2046.7|2038.7|2046.7|2041.8|2043|2038|2
1770385240000|2026-02-06 13:40:40|2046.8|2038.8|2046.1|2038.1|2046.9|2042.3|2043.6|2038.1|0
1770385250000|2026-02-06 13:40:50|2043.1|2041.6|2043.8|2042.3|2046.9|2042.4|2043|2038.2|1
1770385260000|2026-02-06 13:41:00|2044.8|2043.3|2045.8|2037.8|2048.4|2043.3|2043.5|2037.8|7
1770385270000|2026-02-06 13:41:10|2042.6|2041.1|2047.9|2039.9|2047.9|2041.9|2042.6|2038.4|4
1770385280000|2026-02-06 13:41:20|2047.8|2039.8|2046.6|2038.6|2048|2042.8|2044.3|2038.3|1
1770385290000|2026-02-06 13:41:30|2046.5|2038.5|2046.3|2038.3|2047.4|2039.4|2046.2|2038.2|2
1770385300000|2026-02-06 13:41:40|2046.2|2038.2|2047.1|2039.1|2047.2|2041.2|2042.5|2037.5|7
1770385310000|2026-02-06 13:41:50|2047|2039|2043.5|2042|2047.3|2042.1|2043.4|2038.8|3
1770385320000|2026-02-06 13:42:00|2043.4|2041.9|2044.3|2042.8|2047.4|2042.8|2042.9|2038.2|6
1770385330000|2026-02-06 13:42:10|2044.7|2043.2|2046.2|2044.7|2049.2|2044.7|2044.7|2039.4|6
1770385340000|2026-02-06 13:42:20|2050.3|2042.3|2045.5|2044|2050.3|2045.3|2045.4|2040.9|2
1770385350000|2026-02-06 13:42:30|2045.6|2044.1|2045.5|2044|2048|2044.1|2044.5|2039.9|10
1770385360000|2026-02-06 13:42:40|2045.6|2044.1|2046|2044.5|2046.1|2044.6|2045.2|2043.7|8
1770385370000|2026-02-06 13:42:50|2045.4|2043.9|2047.7|2046.2|2050.8|2046.2|2045.4|2040.9|9
1770385380000|2026-02-06 13:43:00|2048.7|2047.2|2048.3|2046.8|2051.3|2047.6|2048.1|2043.3|7
1770385390000|2026-02-06 13:43:10|2048.1|2046.6|2047.1|2045.6|2051.1|2046.6|2047|2042.3|3
1770385400000|2026-02-06 13:43:20|2047|2045.5|2048|2046.5|2049.7|2046.6|2046.7|2041.7|3
1770385410000|2026-02-06 13:43:30|2049.8|2048.3|2050|2048.5|2052.8|2048.5|2049.7|2044.7|9
1770385420000|2026-02-06 13:43:40|2050.3|2048.8|2049.7|2048.2|2050.3|2048.8|2049.7|2048.2|4
1770385430000|2026-02-06 13:43:50|2049.6|2048.1|2048.8|2047.3|2051.5|2048.4|2048.7|2043.5|5
1770385440000|2026-02-06 13:44:00|2048.6|2047.1|2050.3|2048.8|2053|2048.9|2048.6|2044.9|12
1770385450000|2026-02-06 13:44:10|2050.1|2048.6|2050.2|2048.7|2050.2|2048.7|2050.1|2048.6|1
1770385460000|2026-02-06 13:44:20|2050.3|2048.8|2050.6|2049.1|2051.3|2049.8|2050.2|2048.7|8
1770385470000|2026-02-06 13:44:30|2050|2048.5|2049.2|2047.7|2052.3|2048.5|2048.2|2044.3|8
1770385480000|2026-02-06 13:44:40|2048.9|2047.4|2047|2045.5|2050.1|2047.4|2047|2042.1|6
1770385490000|2026-02-06 13:44:50|2047.1|2045.6|2046.3|2044.8|2049.2|2045.6|2046.2|2041.2|4
1770385500000|2026-02-06 13:45:00|2046.2|2044.7|2045.9|2044.4|2051|2045.9|2045.3|2040.5|10
1770385510000|2026-02-06 13:45:10|2046.1|2044.6|2049.2|2041.2|2049.3|2044.8|2045.8|2041.2|1
1770385520000|2026-02-06 13:45:20|2045.8|2044.3|2050.3|2042.3|2050.3|2046.4|2045.7|2041.4|7
1770385530000|2026-02-06 13:45:30|2050.8|2042.8|2046.3|2044.8|2050.8|2046|2046.1|2042.2|6
1770385540000|2026-02-06 13:45:40|2046.5|2045|2045.8|2044.3|2048.8|2045|2045.2|2040.8|2
1770385550000|2026-02-06 13:45:50|2046.5|2045|2049.6|2041.6|2049.9|2045.8|2046.3|2041.6|2
1770385560000|2026-02-06 13:46:00|2046.4|2044.9|2045.8|2044.3|2050.8|2046.1|2045.8|2041|2
1770385570000|2026-02-06 13:46:10|2045.9|2044.4|2049.7|2041.7|2049.7|2045.8|2045.8|2041.1|2
1770385580000|2026-02-06 13:46:20|2046.4|2044.9|2045.6|2044.1|2049.7|2044.9|2045.5|2041.6|2
1770385590000|2026-02-06 13:46:30|2045.5|2044|2045.3|2043.8|2045.6|2044.1|2045.3|2043.8|1
1770385600000|2026-02-06 13:46:40|2045.2|2043.7|2046.4|2038.4|2048.1|2043.7|2043.1|2038.2|2
1770385610000|2026-02-06 13:46:50|2046.5|2038.5|2043.7|2042.2|2047.1|2042.2|2043.6|2038.5|0
1770385620000|2026-02-06 13:47:00|2043.6|2042.1|2047.6|2039.6|2047.7|2043.1|2043.5|2039.6|2
1770385630000|2026-02-06 13:47:10|2047.7|2039.7|2045|2043.5|2048.4|2043.7|2044.2|2039.5|1
1770385640000|2026-02-06 13:47:20|2044.9|2043.4|2045.1|2043.6|2045.1|2043.6|2044.9|2043.4|0
1770385650000|2026-02-06 13:47:30|2048.5|2040.5|2045.3|2043.8|2048.5|2043.8|2044.7|2040.1|0
1770385660000|2026-02-06 13:47:40|2045.4|2043.9|2050.1|2042.1|2050.6|2045.7|2045.4|2041.5|3
1770385670000|2026-02-06 13:47:50|2047.1|2045.6|2051.2|2043.2|2051.2|2046.1|2047.1|2042.5|0
1770385680000|2026-02-06 13:48:00|2051.3|2043.3|2046.8|2045.3|2051.3|2046.4|2046.5|2042.1|0
1770385690000|2026-02-06 13:48:10|2049.9|2041.9|2045.2|2043.7|2049.9|2045|2045.1|2040.6|2
1770385700000|2026-02-06 13:48:20|2048|2040|2048.5|2040.5|2048.7|2043.4|2044.6|2039.7|2
1770385710000|2026-02-06 13:48:30|2048.4|2040.4|2048|2040|2048.4|2043.2|2042.4|2038.6|3
1770385720000|2026-02-06 13:48:40|2048.1|2040.1|2048.4|2040.4|2048.5|2040.5|2048.1|2040.1|0
1770385730000|2026-02-06 13:48:50|2048.1|2040.1|2045.1|2043.6|2048.3|2043.6|2045|2040.1|3
1770385740000|2026-02-06 13:49:00|2045|2043.5|2043.7|2042.2|2046.7|2043.5|2043.4|2038.7|1
1770385750000|2026-02-06 13:49:10|2047.9|2039.9|2045.2|2043.7|2048.1|2043.7|2045.1|2039.9|2
1770385760000|2026-02-06 13:49:20|2045.1|2043.6|2044.5|2043|2045.4|2043.9|2044.5|2043|2
1770385770000|2026-02-06 13:49:30|2044.6|2043.1|2044.1|2042.6|2048.2|2043.4|2044.1|2039.4|0
1770385780000|2026-02-06 13:49:40|2044|2042.5|2043|2041.5|2046.5|2042.6|2043|2038.3|1
1770385790000|2026-02-06 13:49:50|2043.1|2041.6|2044.4|2042.9|2047.7|2042.9|2043|2039.3|2
1770385800000|2026-02-06 13:50:00|2044.3|2042.8|2048.5|2040.5|2048.5|2043.6|2043.8|2039.1|1
1770385810000|2026-02-06 13:50:10|2048.7|2040.7|2046.8|2038.8|2048.8|2044|2043.5|2038.5|1
1770385820000|2026-02-06 13:50:20|2043.7|2042.2|2041.6|2040.1|2045.8|2042.2|2041.6|2037|5
1770385830000|2026-02-06 13:50:30|2041.8|2040.3|2043.2|2041.7|2047|2041.7|2040.5|2035.8|6
1770385840000|2026-02-06 13:50:40|2046.9|2038.9|2044.3|2042.8|2049.1|2044.3|2043.3|2038.7|1
1770385850000|2026-02-06 13:50:50|2044.4|2042.9|2043.5|2042|2048.1|2043.3|2043.5|2038.6|0
1770385860000|2026-02-06 13:51:00|2043.6|2042.1|2046.2|2038.2|2048.1|2042.5|2042.8|2038|4
1770385870000|2026-02-06 13:51:10|2046.7|2038.7|2044.3|2042.8|2047.1|2042.9|2043.1|2038.6|10
1770385880000|2026-02-06 13:51:20|2044.2|2042.7|2044.3|2042.8|2047.3|2042.8|2043.3|2038.9|0
1770385890000|2026-02-06 13:51:30|2044.4|2042.9|2045.4|2043.9|2049.2|2044.7|2044.4|2041|8
1770385900000|2026-02-06 13:51:40|2045.8|2044.3|2046.3|2044.8|2049.4|2045|2045.7|2041.1|2
1770385910000|2026-02-06 13:51:50|2046.2|2044.7|2046.7|2045.2|2049.9|2045.3|2046.1|2041.4|1
1770385920000|2026-02-06 13:52:00|2047|2045.5|2049.9|2041.9|2050.5|2045.7|2046.2|2041.3|2
1770385930000|2026-02-06 13:52:10|2049.8|2041.8|2049.4|2041.4|2049.8|2044.9|2045.4|2041.1|0
1770385940000|2026-02-06 13:52:20|2046.1|2044.6|2050.4|2042.4|2050.7|2045.8|2045.9|2041.2|1
1770385950000|2026-02-06 13:52:30|2050.3|2042.3|2050.9|2042.9|2051|2046.3|2046.5|2041.7|1
1770385960000|2026-02-06 13:52:40|2051|2043|2047.9|2046.4|2051|2046.5|2047.9|2043|0
1770385970000|2026-02-06 13:52:50|2048.2|2046.7|2047.5|2046|2050.8|2046.7|2047.2|2042.4|9
1770385980000|2026-02-06 13:53:00|2050.8|2042.8|2047.2|2045.7|2050.9|2046.5|2047.2|2042.8|3
1770385990000|2026-02-06 13:53:10|2047.3|2045.8|2047.4|2045.9|2047.4|2045.9|2047.3|2045.8|0
1770386000000|2026-02-06 13:53:20|2047.3|2045.8|2047.3|2045.8|2047.4|2045.9|2047.3|2045.8|0
1770386010000|2026-02-06 13:53:30|2047.6|2046.1|2047.9|2046.4|2048.1|2046.6|2047.6|2046.1|2
1770386020000|2026-02-06 13:53:40|2047.2|2045.7|2046.7|2045.2|2047.4|2045.9|2046.6|2045.1|3
1770386030000|2026-02-06 13:53:50|2049.9|2041.9|2047.2|2045.7|2049.9|2045.7|2046.5|2041.6|2
1770386040000|2026-02-06 13:54:00|2047.1|2045.6|2046.7|2045.2|2047.1|2045.6|2046.5|2045|0
1770386050000|2026-02-06 13:54:10|2050.6|2042.6|2050.7|2042.7|2051|2046.2|2046.8|2042.2|1
1770386060000|2026-02-06 13:54:20|2047.3|2045.8|2050.3|2042.3|2050.8|2045.8|2046.8|2042.1|0
1770386070000|2026-02-06 13:54:30|2050.2|2042.2|2045.9|2044.4|2050.5|2045.8|2045.9|2041.2|1
1770386080000|2026-02-06 13:54:40|2048.6|2040.6|2045.5|2044|2048.6|2044.1|2045.1|2040.6|1
1770386090000|2026-02-06 13:54:50|2045.4|2043.9|2044.9|2043.4|2049.3|2044.2|2044.9|2040.9|1
1770386100000|2026-02-06 13:55:00|2043.7|2042.2|2048|2040|2048.3|2043.4|2043.7|2040|4
1770386110000|2026-02-06 13:55:10|2048.1|2040.1|2045.7|2044.2|2049.1|2044.2|2045.4|2040.1|0
1770386120000|2026-02-06 13:55:20|2045.9|2044.4|2049.3|2041.3|2049.3|2044.4|2045.8|2041.2|0
1770386130000|2026-02-06 13:55:30|2045.8|2044.3|2045.9|2044.4|2049.2|2044.9|2045.7|2041.2|0
1770386140000|2026-02-06 13:55:40|2045.8|2044.3|2044.9|2043.4|2048.2|2044.3|2044.7|2039.9|1
1770386150000|2026-02-06 13:55:50|2045.9|2044.4|2048.9|2040.9|2049|2044.4|2045.4|2040.2|1
1770386160000|2026-02-06 13:56:00|2049|2041|2045.1|2043.6|2049.5|2044.5|2044.9|2040.5|0
1770386170000|2026-02-06 13:56:10|2048.4|2040.4|2046.9|2038.9|2048.6|2042.5|2043.3|2038.9|7
1770386180000|2026-02-06 13:56:20|2046.8|2038.8|2048.3|2040.3|2048.6|2043.9|2043|2038.8|1
1770386190000|2026-02-06 13:56:30|2048.2|2040.2|2044.8|2043.3|2048.5|2043.9|2044.8|2040|2
1770386200000|2026-02-06 13:56:40|2047.5|2039.5|2042.3|2040.8|2047.6|2042.5|2042.1|2038|4
1770386210000|2026-02-06 13:56:50|2046|2038|2042.6|2041.1|2047.4|2042.2|2042.5|2037.8|2
1770386220000|2026-02-06 13:57:00|2042.7|2041.2|2045.9|2037.9|2046.8|2041.8|2042.4|2037.8|1
1770386230000|2026-02-06 13:57:10|2046|2038|2042.4|2040.9|2046.3|2041|2042.4|2038|1
1770386240000|2026-02-06 13:57:20|2044.8|2036.8|2045.6|2037.6|2046.7|2041.7|2042.6|2036.8|2
1770386250000|2026-02-06 13:57:30|2045.4|2037.4|2044.8|2036.8|2046.3|2041.4|2042.6|2036.8|1
1770386260000|2026-02-06 13:57:40|2041.5|2040|2041.8|2040.3|2045.1|2040.3|2041.5|2036.8|1
1770386270000|2026-02-06 13:57:50|2045|2037|2041.7|2040.2|2045|2040.3|2041.3|2036.8|0
1770386280000|2026-02-06 13:58:00|2044.9|2036.9|2045.5|2037.5|2045.6|2040.8|2041.3|2036.8|2
1770386290000|2026-02-06 13:58:10|2045.9|2037.9|2045.5|2037.5|2045.9|2040|2041.5|2036.9|0
1770386300000|2026-02-06 13:58:20|2045.4|2037.4|2047.3|2039.3|2047.3|2040.7|2042.1|2037|7
1770386310000|2026-02-06 13:58:30|2047.4|2039.4|2048.2|2040.2|2048.2|2040.2|2047.2|2039.2|0
1770386320000|2026-02-06 13:58:40|2045.5|2044|2044.9|2043.4|2048.6|2044|2044.7|2040.2|2
1770386330000|2026-02-06 13:58:50|2045|2043.5|2045.4|2043.9|2048.6|2044|2045|2040.5|0
1770386340000|2026-02-06 13:59:00|2045.6|2044.1|2046.2|2044.7|2050.2|2045.3|2045.6|2041.9|3
1770386350000|2026-02-06 13:59:10|2046.3|2044.8|2046.4|2044.9|2046.5|2045|2046.2|2044.7|1
1770386360000|2026-02-06 13:59:20|2048.9|2040.9|2048.2|2040.2|2049.6|2044.7|2045.4|2040.2|4
1770386370000|2026-02-06 13:59:30|2045.3|2043.8|2049.3|2041.3|2049.4|2043.9|2045.3|2040.4|0
1770386380000|2026-02-06 13:59:40|2049.2|2041.2|2050|2042|2050.4|2042.4|2049.2|2041.2|0
1770386390000|2026-02-06 13:59:50|2050.1|2042.1|2047.4|2045.9|2050.6|2045.9|2047.4|2042|0
1770386400000|2026-02-06 14:00:00|2047.5|2046|2052.6|2044.6|2053.6|2048.1|2047.5|2040.2|10
1770386410000|2026-02-06 14:00:10|2052.8|2044.8|2050.9|2049.4|2053.9|2049.4|2047.7|2042.4|5
1770386420000|2026-02-06 14:00:20|2051|2049.5|2053.6|2052.1|2056.5|2052.2|2050.7|2045.7|22
1770386430000|2026-02-06 14:00:30|2053.7|2052.2|2057.4|2049.4|2057.4|2052.2|2052.3|2047.5|5
1770386440000|2026-02-06 14:00:40|2057.3|2049.3|2056.3|2048.3|2057.9|2052.6|2053.1|2048.3|2
1770386450000|2026-02-06 14:00:50|2053.2|2051.7|2049|2047.5|2055.3|2051.9|2048|2044.1|15
1770386460000|2026-02-06 14:01:00|2052.2|2044.2|2048.6|2047.1|2052.2|2047.2|2048.4|2044.2|1
1770386470000|2026-02-06 14:01:10|2049|2047.5|2050.4|2042.4|2050.4|2047.8|2046.9|2042.2|9
1770386480000|2026-02-06 14:01:20|2050.3|2042.3|2045|2043.5|2050.3|2045.8|2045|2040.4|4
1770386490000|2026-02-06 14:01:30|2044.9|2043.4|2047.7|2039.7|2047.7|2043.5|2042.9|2039.6|5
1770386500000|2026-02-06 14:01:40|2047.8|2039.8|2042.5|2041|2047.8|2042|2042.3|2037.5|2
1770386510000|2026-02-06 14:01:50|2045.6|2037.6|2041.4|2039.9|2045.6|2040.5|2039.9|2036|7
1770386520000|2026-02-06 14:02:00|2044.2|2036.2|2043.3|2041.8|2047.2|2042.5|2040.6|2035.9|7
1770386530000|2026-02-06 14:02:10|2043.4|2041.9|2042.4|2040.9|2047.3|2041.9|2040.9|2036.4|4
1770386540000|2026-02-06 14:02:20|2045.6|2037.6|2044.2|2036.2|2045.7|2041.2|2040|2036.2|10
1770386550000|2026-02-06 14:02:30|2041|2039.5|2047.1|2039.1|2047.1|2041.2|2041|2035.7|12
1770386560000|2026-02-06 14:02:40|2044|2042.5|2044.5|2043|2048.5|2043.6|2044|2039.9|5
1770386570000|2026-02-06 14:02:50|2046.4|2038.4|2045.4|2043.9|2047.8|2043.9|2043.9|2038.4|7
1770386580000|2026-02-06 14:03:00|2045.6|2044.1|2047.3|2045.8|2050.8|2045.8|2045.5|2040|8
1770386590000|2026-02-06 14:03:10|2046.8|2045.3|2048.3|2046.8|2051.4|2047|2046.8|2042.3|4
1770386600000|2026-02-06 14:03:20|2051.4|2043.4|2047.2|2045.7|2051.4|2046.6|2046.9|2042|4
1770386610000|2026-02-06 14:03:30|2049.5|2041.5|2051.8|2043.8|2052.2|2047.4|2046.6|2041.5|6
1770386620000|2026-02-06 14:03:40|2048.3|2046.8|2051.1|2043.1|2052.2|2047.3|2048.3|2042.4|2
1770386630000|2026-02-06 14:03:50|2051.3|2043.3|2054|2046|2054.3|2049.3|2050.5|2043.3|3
1770386640000|2026-02-06 14:04:00|2054.2|2046.2|2052.9|2044.9|2055.7|2050|2050.6|2044.9|6
1770386650000|2026-02-06 14:04:10|2053|2045|2052.9|2044.9|2053.2|2045.2|2052.2|2044.2|0
1770386660000|2026-02-06 14:04:20|2053.2|2045.2|2047.6|2046.1|2053.4|2049.1|2047.6|2043|6
1770386670000|2026-02-06 14:04:30|2047.5|2046|2046.5|2045|2051|2046.1|2046.4|2041.8|4
1770386680000|2026-02-06 14:04:40|2046.6|2045.1|2049.5|2041.5|2050.1|2045.1|2046.4|2041.4|0
1770386690000|2026-02-06 14:04:50|2049.4|2041.4|2049.3|2041.3|2049.6|2044.8|2045.2|2040.2|4
1770386700000|2026-02-06 14:05:00|2046.1|2044.6|2051.5|2043.5|2051.5|2046.1|2045.9|2039.8|16
1770386710000|2026-02-06 14:05:10|2051.7|2043.7|2051.6|2043.6|2052.8|2048.5|2047.8|2043.1|3
1770386720000|2026-02-06 14:05:20|2051.8|2043.8|2050.5|2042.5|2052.4|2046.9|2048.4|2042.5|4
1770386730000|2026-02-06 14:05:30|2050.6|2042.6|2046.2|2044.7|2050.6|2045.5|2046.2|2041.6|1
1770386740000|2026-02-06 14:05:40|2049.5|2041.5|2044|2042.5|2049.5|2044.7|2044|2039.3|6
1770386750000|2026-02-06 14:05:50|2043.9|2042.4|2046.9|2038.9|2048.3|2042.4|2043.4|2038.1|24
1770386760000|2026-02-06 14:06:00|2043.6|2042.1|2045.9|2037.9|2046.6|2042.1|2042|2037.5|3
1770386770000|2026-02-06 14:06:10|2041.3|2039.8|2046.4|2038.4|2046.4|2039.8|2041.1|2035.6|3
1770386780000|2026-02-06 14:06:20|2046.5|2038.5|2047.9|2039.9|2048|2041.8|2043.3|2037.9|0
1770386790000|2026-02-06 14:06:30|2048|2040|2047.2|2039.2|2048.4|2040.4|2046.6|2038.6|1
1770386800000|2026-02-06 14:06:40|2047.1|2039.1|2045.5|2037.5|2047.3|2042.8|2044.3|2037.4|6
1770386810000|2026-02-06 14:06:50|2045.4|2037.4|2045.4|2037.4|2045.5|2040.5|2041.9|2037.4|0
1770386820000|2026-02-06 14:07:00|2045.3|2037.3|2045.3|2037.3|2046.7|2041.6|2041.8|2037.3|3
1770386830000|2026-02-06 14:07:10|2045.5|2037.5|2045.3|2037.3|2045.5|2041|2042.3|2037.3|0
1770386840000|2026-02-06 14:07:20|2045.4|2037.4|2042.9|2041.4|2046|2041.4|2042.3|2037.3|1
1770386850000|2026-02-06 14:07:30|2046|2038|2044|2042.5|2047.1|2042.5|2041.8|2037.9|8
1770386860000|2026-02-06 14:07:40|2044.1|2042.6|2046.5|2038.5|2046.6|2042.6|2043.3|2038.3|1
1770386870000|2026-02-06 14:07:50|2046.4|2038.4|2040.4|2038.9|2046.5|2040.4|2038.9|2034.4|3
1770386880000|2026-02-06 14:08:00|2042.7|2034.7|2042.5|2034.5|2044.4|2038.9|2039.4|2034.5|2
1770386890000|2026-02-06 14:08:10|2042.6|2034.6|2043.8|2035.8|2044.1|2039.5|2039.3|2034.5|3
1770386900000|2026-02-06 14:08:20|2043.9|2035.9|2043.6|2035.6|2044|2036|2043.1|2035.1|0
1770386910000|2026-02-06 14:08:30|2043.5|2035.5|2041.9|2033.9|2043.8|2037.6|2038|2033.7|7
1770386920000|2026-02-06 14:08:40|2041.7|2033.7|2044|2036|2044|2036.8|2037.9|2032.5|2
1770386930000|2026-02-06 14:08:50|2043.7|2035.7|2042.3|2040.8|2045.5|2040.9|2040.3|2035.6|1
1770386940000|2026-02-06 14:09:00|2042.5|2041|2047.1|2039.1|2047.5|2042.5|2042.5|2038.7|8
1770386950000|2026-02-06 14:09:10|2047.2|2039.2|2047.6|2039.6|2048.2|2042.9|2044.3|2039|1
1770386960000|2026-02-06 14:09:20|2047.7|2039.7|2047.8|2039.8|2048|2042.9|2044.4|2039|0
1770386970000|2026-02-06 14:09:30|2047.7|2039.7|2047.7|2039.7|2047.9|2043.1|2044.2|2039|0
1770386980000|2026-02-06 14:09:40|2044.7|2043.2|2047.4|2039.4|2047.6|2043.2|2044.2|2038.5|1
1770386990000|2026-02-06 14:09:50|2047.3|2039.3|2044.3|2042.8|2047.3|2042.8|2043.5|2038.9|2
1770387000000|2026-02-06 14:10:00|2048.3|2040.3|2044.7|2043.2|2048.8|2044.2|2044.6|2040.1|2
1770387010000|2026-02-06 14:10:10|2047.8|2039.8|2046.7|2038.7|2047.8|2043.1|2042|2038|2
1770387020000|2026-02-06 14:10:20|2043.4|2041.9|2046.2|2038.2|2046.9|2042.1|2043.4|2037.9|0
1770387030000|2026-02-06 14:10:30|2046.3|2038.3|2043.2|2041.7|2047|2042.4|2043.1|2038.1|0
1770387040000|2026-02-06 14:10:40|2046.3|2038.3|2045.6|2037.6|2046.3|2041.5|2043|2037.6|0
1770387050000|2026-02-06 14:10:50|2042.6|2041.1|2045|2037|2046|2041.4|2041.4|2037|3
1770387060000|2026-02-06 14:11:00|2044.9|2036.9|2041.6|2033.6|2044.9|2040|2036.3|2031.8|4
1770387070000|2026-02-06 14:11:10|2041.4|2033.4|2043.7|2035.7|2043.7|2038.5|2038.6|2033.1|1
1770387080000|2026-02-06 14:11:20|2044.1|2036.1|2045.3|2037.3|2045.3|2039.7|2041.2|2034.9|0
1770387090000|2026-02-06 14:11:30|2042.1|2040.6|2046.5|2038.5|2047.5|2040.6|2042.1|2037.2|4
1770387100000|2026-02-06 14:11:40|2046.6|2038.6|2046.7|2038.7|2047.2|2040.6|2042.1|2037.8|1
1770387110000|2026-02-06 14:11:50|2046.8|2038.8|2046.4|2038.4|2047.4|2041.9|2043|2036.8|5
1770387120000|2026-02-06 14:12:00|2046.5|2038.5|2048|2040|2048.2|2043.4|2043.3|2038.5|1
1770387130000|2026-02-06 14:12:10|2047.9|2039.9|2049.9|2041.9|2051|2045.1|2046.6|2039.2|2
1770387140000|2026-02-06 14:12:20|2050.2|2042.2|2050.1|2042.1|2050.7|2045.2|2046.7|2041.5|1
1770387150000|2026-02-06 14:12:30|2049.9|2041.9|2050.1|2042.1|2050.1|2042.1|2049.6|2041.6|0
1770387160000|2026-02-06 14:12:40|2050.2|2042.2|2047.2|2045.7|2050.3|2045.7|2047.1|2042.2|0
1770387170000|2026-02-06 14:12:50|2050.2|2042.2|2049.6|2048.1|2052.3|2048.1|2047.2|2042.2|2
1770387180000|2026-02-06 14:13:00|2052.9|2044.9|2051.5|2043.5|2053.2|2048.1|2049.6|2043.4|2
1770387190000|2026-02-06 14:13:10|2051.4|2043.4|2050|2048.5|2053.2|2048.6|2048.7|2043.4|1
1770387200000|2026-02-06 14:13:20|2050.1|2048.6|2052|2044|2052.4|2048.6|2050|2044|1
1770387210000|2026-02-06 14:13:30|2051.9|2043.9|2052|2044|2052.4|2044.4|2051.7|2043.7|0
1770387220000|2026-02-06 14:13:40|2052.1|2044.1|2053.1|2045.1|2053.2|2048.7|2050.2|2044.1|0
1770387230000|2026-02-06 14:13:50|2053.2|2045.2|2053.1|2045.1|2053.2|2048.6|2050|2044.9|0
1770387240000|2026-02-06 14:14:00|2053|2045|2051.8|2043.8|2053|2048|2049.2|2043.8|2
1770387250000|2026-02-06 14:14:10|2048.7|2047.2|2052.1|2044.1|2053.1|2048.6|2048.7|2043.8|1
1770387260000|2026-02-06 14:14:20|2052.2|2044.2|2051.7|2043.7|2052.8|2046.8|2048.3|2043.7|1
1770387270000|2026-02-06 14:14:30|2051.6|2043.6|2053.2|2045.2|2053.2|2045.2|2051.6|2043.6|2
1770387280000|2026-02-06 14:14:40|2053.1|2045.1|2051.4|2043.4|2053.1|2048.8|2049.2|2043.2|1
1770387290000|2026-02-06 14:14:50|2051.6|2043.6|2052.2|2044.2|2052.2|2047|2048.4|2043.6|0
1770387300000|2026-02-06 14:15:00|2052.3|2044.3|2052.2|2044.2|2052.4|2044.4|2051.5|2043.5|2
1770387310000|2026-02-06 14:15:10|2052.4|2044.4|2051.9|2043.9|2052.8|2044.8|2051.9|2043.9|0
1770387320000|2026-02-06 14:15:20|2052|2044|2052|2044|2052.3|2047.6|2049.1|2043.8|0
1770387330000|2026-02-06 14:15:30|2052.1|2044.1|2051.9|2043.9|2052.3|2047.8|2048.8|2043.8|0
1770387340000|2026-02-06 14:15:40|2051.8|2043.8|2051.8|2043.8|2051.9|2043.9|2051.6|2043.6|5
1770387350000|2026-02-06 14:15:50|2051.9|2043.9|2050.1|2048.6|2051.9|2048.6|2048.6|2043.9|6
1770387360000|2026-02-06 14:16:00|2050.2|2048.7|2052|2050.5|2055.2|2050.6|2050.2|2046.5|2
1770387370000|2026-02-06 14:16:10|2052.1|2050.6|2053.7|2052.2|2056.9|2052.5|2052.1|2048|8
1770387380000|2026-02-06 14:16:20|2053.9|2052.4|2055.3|2047.3|2057|2052.4|2052.1|2047.3|2
1770387390000|2026-02-06 14:16:30|2052|2050.5|2053.8|2045.8|2054.3|2050.5|2050.5|2045.8|2
1770387400000|2026-02-06 14:16:40|2053.7|2045.7|2054.1|2046.1|2054.2|2048.6|2050.1|2045.7|1
1770387410000|2026-02-06 14:16:50|2054|2046|2054.7|2046.7|2054.7|2046.7|2054|2046|0
1770387420000|2026-02-06 14:17:00|2054.8|2046.8|2055.3|2047.3|2055.3|2050.3|2051.3|2046.8|1
1770387430000|2026-02-06 14:17:10|2055.6|2047.6|2053.6|2045.6|2055.6|2050.2|2049.3|2044.7|8
1770387440000|2026-02-06 14:17:20|2053.5|2045.5|2053.1|2045.1|2053.6|2048.6|2050|2044.9|0
1770387450000|2026-02-06 14:17:30|2053.2|2045.2|2053.3|2045.3|2053.9|2048.8|2049.5|2044.9|0
1770387460000|2026-02-06 14:17:40|2053.2|2045.2|2053.6|2045.6|2053.6|2048.1|2049.5|2045|1
1770387470000|2026-02-06 14:17:50|2053.7|2045.7|2054|2046|2054.5|2049.4|2049.8|2045.4|6
1770387480000|2026-02-06 14:18:00|2053.9|2045.9|2053.5|2045.5|2055|2049.7|2051.2|2045.4|3
1770387490000|2026-02-06 14:18:10|2053.6|2045.6|2053.6|2045.6|2053.8|2048.6|2050.1|2045.3|0
1770387500000|2026-02-06 14:18:20|2053.5|2045.5|2049.6|2048.1|2053.5|2048.7|2049.6|2044.9|1
1770387510000|2026-02-06 14:18:30|2049.5|2048|2052.4|2044.4|2052.6|2048.1|2048.4|2043.8|5
1770387520000|2026-02-06 14:18:40|2049.1|2047.6|2048|2046.5|2052.4|2047.6|2047.9|2042.7|3
1770387530000|2026-02-06 14:18:50|2050.9|2042.9|2051.4|2043.4|2051.4|2046|2046.3|2041.8|3
1770387540000|2026-02-06 14:19:00|2048|2046.5|2050.3|2048.8|2054.5|2048.8|2048|2043.9|0
1770387550000|2026-02-06 14:19:10|2053.5|2045.5|2049.6|2048.1|2053.7|2048.6|2049.6|2044.7|1
1770387560000|2026-02-06 14:19:20|2053|2045|2052|2050.5|2055.3|2050.7|2051.6|2045|3
1770387570000|2026-02-06 14:19:30|2052.1|2050.6|2052.9|2051.4|2055.4|2051.4|2052.1|2047.3|5
1770387580000|2026-02-06 14:19:40|2052.8|2051.3|2056.2|2048.2|2056.8|2051.5|2052.8|2048.2|2
1770387590000|2026-02-06 14:19:50|2056.3|2048.3|2053.8|2052.3|2057.5|2052.3|2053|2048.1|3
1770387600000|2026-02-06 14:20:00|2054.4|2052.9|2053|2051.5|2057.6|2053|2052.6|2047.8|3
1770387610000|2026-02-06 14:20:10|2053.2|2051.7|2054.5|2046.5|2057.3|2051.9|2050.9|2046.2|5
1770387620000|2026-02-06 14:20:20|2054.3|2046.3|2053.4|2045.4|2054.4|2049.2|2050.2|2045.2|0
1770387630000|2026-02-06 14:20:30|2053.1|2045.1|2054.3|2046.3|2054.6|2049.1|2049.8|2044.6|4
1770387640000|2026-02-06 14:20:40|2050.9|2049.4|2054.4|2046.4|2054.7|2049.9|2050.9|2046.2|1
1770387650000|2026-02-06 14:20:50|2054.2|2046.2|2050.6|2049.1|2054.4|2049.5|2050.5|2046.1|0
1770387660000|2026-02-06 14:21:00|2050.5|2049|2053.5|2045.5|2053.6|2049|2048.7|2044.1|5
1770387670000|2026-02-06 14:21:10|2053.4|2045.4|2048.8|2047.3|2053.4|2047.8|2048.8|2044.7|0
1770387680000|2026-02-06 14:21:20|2048.9|2047.4|2053|2045|2053.1|2048.2|2048|2043.7|8
1770387690000|2026-02-06 14:21:30|2052.7|2044.7|2049.4|2047.9|2053|2048|2049.2|2044.4|1
1770387700000|2026-02-06 14:21:40|2052.9|2044.9|2049.5|2048|2053|2048.5|2049.5|2044.6|0
1770387710000|2026-02-06 14:21:50|2052.6|2044.6|2048.8|2047.3|2052.7|2048.1|2048.8|2044.3|0
1770387720000|2026-02-06 14:22:00|2048.7|2047.2|2049.8|2048.3|2052.7|2048.4|2048.7|2044.6|6
1770387730000|2026-02-06 14:22:10|2049.7|2048.2|2048.5|2047|2052.7|2048.2|2048.5|2044|0
1770387740000|2026-02-06 14:22:20|2047.2|2045.7|2050.8|2042.8|2052|2046.7|2047|2041.9|3
1770387750000|2026-02-06 14:22:30|2047.5|2046|2046.2|2044.7|2051.4|2046.5|2046.2|2041.9|4
1770387760000|2026-02-06 14:22:40|2046|2044.5|2050.8|2042.8|2050.8|2046.1|2046|2040.8|3
1770387770000|2026-02-06 14:22:50|2050.7|2042.7|2049.9|2041.9|2050.7|2045.9|2046.3|2041.6|0
1770387780000|2026-02-06 14:23:00|2050|2042|2051.8|2043.8|2052.3|2047|2048.2|2042|2
1770387790000|2026-02-06 14:23:10|2051.7|2043.7|2052|2044|2052.3|2047.6|2048.5|2043.4|1
1770387800000|2026-02-06 14:23:20|2051.9|2043.9|2044.7|2043.2|2051.9|2046.4|2044.7|2040.4|4
1770387810000|2026-02-06 14:23:30|2044.8|2043.3|2046.5|2038.5|2048.4|2043.9|2043.1|2038.4|6
1770387820000|2026-02-06 14:23:40|2043.3|2041.8|2047.1|2039.1|2047.3|2042.6|2043.3|2039.1|3
1770387830000|2026-02-06 14:23:50|2047.2|2039.2|2042.8|2041.3|2047.2|2042.9|2042.8|2039|7
1770387840000|2026-02-06 14:24:00|2042.5|2041|2041.6|2040.1|2045.5|2041.1|2041.6|2037.5|4
1770387850000|2026-02-06 14:24:10|2041.5|2040|2042.7|2041.2|2046.1|2041.2|2040.9|2038.1|6
1770387860000|2026-02-06 14:24:20|2041.4|2039.9|2041.8|2040.3|2044.9|2041|2040.9|2036.5|8
1770387870000|2026-02-06 14:24:30|2041.7|2040.2|2041.7|2040.2|2042.5|2041|2041.6|2040.1|2
1770387880000|2026-02-06 14:24:40|2041.6|2040.1|2040.4|2038.9|2041.6|2040.1|2040.4|2038.9|6
1770387890000|2026-02-06 14:24:50|2040.5|2039|2039.5|2038|2043.4|2039.8|2039.5|2035.4|5
1770387900000|2026-02-06 14:25:00|2039.4|2037.9|2034.3|2032.8|2039.4|2037.9|2034.3|2032.8|15
1770387910000|2026-02-06 14:25:10|2034|2032.5|2034.8|2033.3|2035.4|2033.9|2033.3|2031.8|17
1770387920000|2026-02-06 14:25:20|2034.6|2033.1|2036.7|2035.2|2038.4|2035.2|2034.2|2029.8|11
1770387930000|2026-02-06 14:25:30|2037.1|2035.6|2035.1|2033.6|2039.8|2035.6|2033.7|2029|5
1770387940000|2026-02-06 14:25:40|2035.3|2033.8|2037|2035.5|2039.1|2035.5|2035.2|2030.7|1
1770387950000|2026-02-06 14:25:50|2037.2|2035.7|2037.1|2035.6|2040.6|2036.1|2036.5|2031.6|3
1770387960000|2026-02-06 14:26:00|2036.7|2035.2|2038.8|2037.3|2041.7|2037.3|2036.7|2033.6|2
1770387970000|2026-02-06 14:26:10|2038.9|2037.4|2040.6|2039.1|2043.4|2039.2|2038.8|2034.1|0
1770387980000|2026-02-06 14:26:20|2040.7|2039.2|2043.3|2041.8|2046.2|2041.8|2040.7|2036.1|3
1770387990000|2026-02-06 14:26:30|2046.2|2038.2|2040.7|2039.2|2046.2|2041.9|2040.7|2035.9|1
1770388000000|2026-02-06 14:26:40|2040.8|2039.3|2041.1|2039.6|2045.3|2040.7|2040.8|2036.4|2
1770388010000|2026-02-06 14:26:50|2044.5|2036.5|2043.6|2035.6|2044.5|2039.3|2040.4|2035.4|0
1770388020000|2026-02-06 14:27:00|2040.5|2039|2039.5|2038|2043.5|2039.1|2038.8|2034.2|0
1770388030000|2026-02-06 14:27:10|2039.6|2038.1|2039|2037.5|2043.4|2038.8|2039|2034.1|2
1770388040000|2026-02-06 14:27:20|2039.5|2038|2038.2|2036.7|2042.4|2038.1|2038.2|2034.2|1
1770388050000|2026-02-06 14:27:30|2038.3|2036.8|2040.6|2032.6|2040.6|2036.8|2036.1|2031.8|5
1770388060000|2026-02-06 14:27:40|2040.5|2032.5|2038.4|2036.9|2041.5|2036.9|2037.1|2032.5|0
1770388070000|2026-02-06 14:27:50|2038|2036.5|2039|2037.5|2042|2037.5|2038|2033.5|3
1770388080000|2026-02-06 14:28:00|2039.1|2037.6|2038.4|2036.9|2041.9|2038.7|2038.1|2033.5|3
1770388090000|2026-02-06 14:28:10|2038.3|2036.8|2041|2033|2041|2036.9|2037.2|2032.1|2
1770388100000|2026-02-06 14:28:20|2037.3|2035.8|2042.4|2034.4|2042.4|2037.5|2037.3|2032.9|1
1770388110000|2026-02-06 14:28:30|2042.5|2034.5|2042.4|2034.4|2043.1|2038.3|2039|2034.1|0
1770388120000|2026-02-06 14:28:40|2042.6|2034.6|2042.6|2034.6|2042.6|2037.6|2038.5|2033.8|1
1770388130000|2026-02-06 14:28:50|2042.5|2034.5|2040.7|2039.2|2043.3|2039.2|2039.4|2034.5|0
1770388140000|2026-02-06 14:29:00|2040.6|2039.1|2041.3|2033.3|2041.3|2039.1|2038.6|2033.3|2
1770388150000|2026-02-06 14:29:10|2041.5|2033.5|2041.9|2033.9|2042.2|2037.3|2038.8|2033.4|0
1770388160000|2026-02-06 14:29:20|2041.6|2033.6|2039.7|2038.2|2042.8|2038.3|2037.8|2033.1|0
1770388170000|2026-02-06 14:29:30|2039.6|2038.1|2037.8|2036.3|2041.7|2038.1|2037.7|2033.2|1
1770388180000|2026-02-06 14:29:40|2039.9|2031.9|2038.1|2036.6|2040.2|2037|2036.5|2031.9|2
1770388190000|2026-02-06 14:29:50|2041.4|2033.4|2038.5|2037|2041.6|2037.1|2038|2033.3|0
1770388200000|2026-02-06 14:30:00|2037.7|2036.2|2035.9|2034.4|2040.4|2036.2|2033.9|2027.9|10
1770388210000|2026-02-06 14:30:10|2036|2034.5|2042.6|2034.6|2042.6|2037.9|2036|2032.3|2
1770388220000|2026-02-06 14:30:20|2043.1|2035.1|2042.2|2040.7|2045.5|2040.7|2040|2035.1|6
1770388230000|2026-02-06 14:30:30|2045.3|2037.3|2046.6|2038.6|2046.6|2041.8|2041.6|2036.4|2
1770388240000|2026-02-06 14:30:40|2043.6|2042.1|2042.5|2041|2048.3|2043.8|2042.1|2037.5|8
1770388250000|2026-02-06 14:30:50|2042.6|2041.1|2046.1|2038.1|2046.1|2042.1|2041.3|2037.4|10
1770388260000|2026-02-06 14:31:00|2046|2038|2047|2039|2048.4|2043.2|2042.8|2038|1
1770388270000|2026-02-06 14:31:10|2047.4|2039.4|2046.1|2044.6|2049.5|2044.7|2044.2|2039.1|1
1770388280000|2026-02-06 14:31:20|2046.2|2044.7|2045.8|2044.3|2049.2|2044.7|2045.2|2040.5|9
1770388290000|2026-02-06 14:31:30|2045.9|2044.4|2047.5|2039.5|2048.3|2044.4|2043.9|2039|4
1770388300000|2026-02-06 14:31:40|2044.3|2042.8|2045.6|2044.1|2048.5|2044.2|2044.3|2039.3|0
1770388310000|2026-02-06 14:31:50|2048.5|2040.5|2048.3|2040.3|2048.5|2044|2045|2039.9|1
1770388320000|2026-02-06 14:32:00|2045|2043.5|2048.1|2040.1|2048.2|2043.8|2044.4|2039.8|0
1770388330000|2026-02-06 14:32:10|2044.8|2043.3|2045.5|2044|2048.8|2044.2|2044.6|2039.8|8
1770388340000|2026-02-06 14:32:20|2045.3|2043.8|2049.5|2048|2052.5|2048.3|2045.3|2041.7|10
1770388350000|2026-02-06 14:32:30|2048.6|2047.1|2051.1|2043.1|2051.9|2047.2|2047.7|2043|4
1770388360000|2026-02-06 14:32:40|2051.2|2043.2|2052.4|2044.4|2052.4|2047.9|2048.4|2042.9|5
1770388370000|2026-02-06 14:32:50|2049.2|2047.7|2054.4|2046.4|2054.4|2049.5|2049.1|2044.4|5
1770388380000|2026-02-06 14:33:00|2054.3|2046.3|2050.1|2048.6|2054.3|2049.5|2049.9|2044.7|4
1770388390000|2026-02-06 14:33:10|2052.7|2044.7|2048.1|2046.6|2053|2046.7|2047.8|2042.7|4
1770388400000|2026-02-06 14:33:20|2048.2|2046.7|2052.8|2044.8|2053.4|2046.8|2048.2|2044.4|1
1770388410000|2026-02-06 14:33:30|2052.7|2044.7|2051.7|2050.2|2053.1|2050.2|2050.8|2044.6|2
1770388420000|2026-02-06 14:33:40|2051.8|2050.3|2053.8|2052.3|2055.7|2052.3|2051.8|2047.2|7
1770388430000|2026-02-06 14:33:50|2057.1|2049.1|2057.7|2049.7|2057.8|2053.5|2053.8|2048.6|10
1770388440000|2026-02-06 14:34:00|2057.8|2049.8|2055.9|2054.4|2059|2054.4|2054.1|2049.1|12
1770388450000|2026-02-06 14:34:10|2059.7|2051.7|2058.8|2050.8|2059.7|2055|2056.3|2050.6|4
1770388460000|2026-02-06 14:34:20|2058.7|2050.7|2059.4|2051.4|2059.9|2055|2055.3|2050.4|2
1770388470000|2026-02-06 14:34:30|2058.7|2050.7|2059.4|2051.4|2059.5|2055.6|2055.5|2050.7|6
1770388480000|2026-02-06 14:34:40|2059.5|2051.5|2061.5|2053.5|2062.3|2056.5|2056.2|2051.5|5
1770388490000|2026-02-06 14:34:50|2058.7|2057.2|2062.7|2054.7|2062.7|2057.2|2057.7|2052.8|12
1770388500000|2026-02-06 14:35:00|2062.6|2054.6|2060.6|2052.6|2062.6|2057.8|2058.3|2052.6|5
1770388510000|2026-02-06 14:35:10|2060.7|2052.7|2055.2|2053.7|2062.8|2057.8|2055.2|2052.7|16
1770388520000|2026-02-06 14:35:20|2059.1|2051.1|2060|2058.5|2063.2|2058.5|2055.4|2051.1|13
1770388530000|2026-02-06 14:35:30|2060.3|2058.8|2060.6|2059.1|2060.7|2059.2|2060.2|2058.7|7
1770388540000|2026-02-06 14:35:40|2060.5|2059|2057|2055.5|2062.7|2059|2057|2052.4|1
1770388550000|2026-02-06 14:35:50|2057.1|2055.6|2061.2|2053.2|2061.5|2056.3|2056.5|2053.2|8
1770388560000|2026-02-06 14:36:00|2061.5|2053.5|2059.8|2051.8|2062.2|2057.2|2056.3|2051.6|5
1770388570000|2026-02-06 14:36:10|2056.4|2054.9|2057.4|2055.9|2061.5|2056.4|2055.2|2050.8|5
1770388580000|2026-02-06 14:36:20|2057.6|2056.1|2061.5|2053.5|2062|2057.3|2057.5|2052.8|4
1770388590000|2026-02-06 14:36:30|2061.3|2053.3|2056.9|2055.4|2061.3|2056.7|2056.7|2051.9|2
1770388600000|2026-02-06 14:36:40|2060.6|2052.6|2060.2|2052.2|2060.6|2056|2056.9|2051.8|1
1770388610000|2026-02-06 14:36:50|2060.3|2052.3|2060.7|2052.7|2062.2|2057.2|2057.5|2052.3|6
1770388620000|2026-02-06 14:37:00|2061.1|2053.1|2062.1|2054.1|2062.2|2054.2|2059.7|2051.7|2
1770388630000|2026-02-06 14:37:10|2061.3|2053.3|2057.8|2056.3|2061.3|2056.6|2057.8|2052.7|1
1770388640000|2026-02-06 14:37:20|2057.7|2056.2|2067.9|2059.9|2067.9|2063|2057.7|2054.9|14
1770388650000|2026-02-06 14:37:30|2064.7|2063.2|2068.6|2060.6|2069.8|2064.2|2064.4|2060|18
1770388660000|2026-02-06 14:37:40|2068.7|2060.7|2067.6|2059.6|2068.7|2064.3|2064.4|2059|3
1770388670000|2026-02-06 14:37:50|2067.7|2059.7|2065.7|2064.2|2069|2064.2|2064.2|2059.2|6
1770388680000|2026-02-06 14:38:00|2069.5|2061.5|2070.1|2062.1|2070.8|2065.9|2066.5|2061.5|9
1770388690000|2026-02-06 14:38:10|2069.2|2061.2|2067.2|2059.2|2069.5|2064.6|2062.8|2058.3|12
1770388700000|2026-02-06 14:38:20|2067.6|2059.6|2067.1|2059.1|2067.7|2062.6|2063.5|2058.9|5
1770388710000|2026-02-06 14:38:30|2067|2059|2066.4|2058.4|2067.7|2063|2062.6|2057.6|4
1770388720000|2026-02-06 14:38:40|2062.8|2061.3|2064.9|2063.4|2068.8|2064.2|2062.8|2057.9|19
1770388730000|2026-02-06 14:38:50|2065|2063.5|2068.7|2060.7|2069.7|2065.1|2065|2060.7|2
1770388740000|2026-02-06 14:39:00|2065.4|2063.9|2068.9|2060.9|2070.1|2065.2|2065.3|2060.7|4
1770388750000|2026-02-06 14:39:10|2065.7|2064.2|2070|2062|2070|2065.1|2065.7|2061|1
1770388760000|2026-02-06 14:39:20|2069.5|2061.5|2063.6|2062.1|2069.8|2064.1|2063.6|2058.6|13
1770388770000|2026-02-06 14:39:30|2066.8|2058.8|2067.3|2059.3|2067.6|2063.3|2063.5|2058.8|5
1770388780000|2026-02-06 14:39:40|2067.7|2059.7|2064.1|2062.6|2069|2063.4|2063.6|2058.8|4
1770388790000|2026-02-06 14:39:50|2064|2062.5|2067.6|2059.6|2067.9|2063.3|2063.3|2059.3|10
1770388800000|2026-02-06 14:40:00|2068.2|2060.2|2062.2|2060.7|2068.9|2064|2061.8|2057|5
1770388810000|2026-02-06 14:40:10|2065.9|2057.9|2065.6|2057.6|2066.3|2061|2060.6|2055.7|2
1770388820000|2026-02-06 14:40:20|2065.7|2057.7|2060.9|2059.4|2065.7|2060.1|2060.9|2056.3|0
1770388830000|2026-02-06 14:40:30|2061|2059.5|2064.2|2056.2|2065.9|2060.2|2061|2056.2|4
1770388840000|2026-02-06 14:40:40|2064.7|2056.7|2062.8|2061.3|2066.2|2061.3|2060.8|2056.4|2
1770388850000|2026-02-06 14:40:50|2062.9|2061.4|2067.2|2059.2|2067.6|2062.7|2062.9|2058.7|2
1770388860000|2026-02-06 14:41:00|2067.3|2059.3|2063.3|2061.8|2067.7|2062.9|2062.8|2057.8|2
1770388870000|2026-02-06 14:41:10|2066.4|2058.4|2064.3|2062.8|2067.9|2062.8|2063.3|2058.3|1
1770388880000|2026-02-06 14:41:20|2064.4|2062.9|2066.2|2058.2|2068.5|2063.5|2063.9|2058.2|3
1770388890000|2026-02-06 14:41:30|2066.3|2058.3|2062.5|2061|2067|2061.8|2062.3|2057.4|3
1770388900000|2026-02-06 14:41:40|2062.4|2060.9|2065.2|2057.2|2065.5|2061.1|2060.2|2055.8|5
1770388910000|2026-02-06 14:41:50|2065|2057|2063.5|2055.5|2065.5|2059|2060.5|2055.5|1
1770388920000|2026-02-06 14:42:00|2063.3|2055.3|2061.4|2059.9|2064.8|2059.9|2060.2|2055.1|1
1770388930000|2026-02-06 14:42:10|2061.5|2060|2064.8|2056.8|2066.3|2060|2061.4|2056.7|3
1770388940000|2026-02-06 14:42:20|2064.9|2056.9|2067|2059|2067|2060.6|2062.1|2056.9|2
1770388950000|2026-02-06 14:42:30|2066|2058|2063.3|2061.8|2066.5|2061.8|2061.2|2056.7|2
1770388960000|2026-02-06 14:42:40|2063.4|2061.9|2067.7|2059.7|2068.2|2063.7|2063.4|2058.9|3
1770388970000|2026-02-06 14:42:50|2067|2059|2066.8|2058.8|2067.5|2061.9|2063.4|2058.7|2
1770388980000|2026-02-06 14:43:00|2066.7|2058.7|2065.2|2063.7|2069.5|2064.5|2064.7|2058.7|1
1770388990000|2026-02-06 14:43:10|2065.3|2063.8|2066.8|2058.8|2068.4|2063.8|2063.3|2058.7|6
1770389000000|2026-02-06 14:43:20|2064|2062.5|2063.4|2061.9|2067.2|2062.7|2063.4|2057.5|1
1770389010000|2026-02-06 14:43:30|2063.6|2062.1|2062.7|2061.2|2067.7|2062.3|2062.1|2057|8
1770389020000|2026-02-06 14:43:40|2062.8|2061.3|2067.3|2059.3|2067.4|2061.3|2060.7|2055.9|3
1770389030000|2026-02-06 14:43:50|2067.2|2059.2|2069.5|2061.5|2069.9|2064.1|2065|2059.2|1
1770389040000|2026-02-06 14:44:00|2069.6|2061.6|2066.8|2065.3|2070.8|2065.8|2066.6|2061.6|3
1770389050000|2026-02-06 14:44:10|2067.7|2066.2|2070.8|2062.8|2070.8|2066.4|2067.2|2062.8|15
1770389060000|2026-02-06 14:44:20|2070.9|2062.9|2070.6|2062.6|2070.9|2066.4|2067|2062.6|3
1770389070000|2026-02-06 14:44:30|2070.2|2062.2|2067.1|2065.6|2070.6|2066|2066.5|2062|11
1770389080000|2026-02-06 14:44:40|2070.3|2062.3|2065.7|2064.2|2070.3|2065.6|2065.7|2060.7|6
1770389090000|2026-02-06 14:44:50|2065.8|2064.3|2070.1|2062.1|2070.1|2065|2065.7|2061.1|5
1770389100000|2026-02-06 14:45:00|2070|2062|2069.7|2061.7|2070.5|2065.4|2066.2|2061.6|0
1770389110000|2026-02-06 14:45:10|2069.6|2061.6|2065.6|2064.1|2070.5|2065.6|2065.6|2061.5|4
1770389120000|2026-02-06 14:45:20|2068.2|2060.2|2065.6|2064.1|2068.8|2064.1|2064.5|2060.2|5
1770389130000|2026-02-06 14:45:30|2068.7|2060.7|2069.6|2061.6|2069.6|2064.8|2064.7|2060.6|6
1770389140000|2026-02-06 14:45:40|2066.5|2065|2066.6|2065.1|2070.8|2066.3|2065.9|2061.2|4
1770389150000|2026-02-06 14:45:50|2069.3|2061.3|2063.7|2062.2|2069.3|2063.2|2063.7|2059.3|4
1770389160000|2026-02-06 14:46:00|2063.8|2062.3|2064.2|2062.7|2067.6|2063.1|2063.7|2059.3|5
1770389170000|2026-02-06 14:46:10|2067.4|2059.4|2069.7|2061.7|2069.8|2064.8|2063.1|2059.3|6
1770389180000|2026-02-06 14:46:20|2067|2065.5|2069.9|2061.9|2070.8|2065.6|2066.5|2061.4|3
1770389190000|2026-02-06 14:46:30|2070.1|2062.1|2068.6|2060.6|2070.6|2065.6|2064.7|2060.4|2
1770389200000|2026-02-06 14:46:40|2068.5|2060.5|2070.4|2062.4|2070.8|2066.5|2066.2|2060.5|3
1770389210000|2026-02-06 14:46:50|2067|2065.5|2070.2|2062.2|2070.2|2065.5|2065|2060.2|2
1770389220000|2026-02-06 14:47:00|2070.3|2062.3|2070.6|2062.6|2070.9|2066.5|2065.8|2061.1|3
1770389230000|2026-02-06 14:47:10|2070.7|2062.7|2069.6|2061.6|2070.9|2066.2|2066.4|2061.4|2
1770389240000|2026-02-06 14:47:20|2069.5|2061.5|2072|2064|2072.2|2066.3|2066.2|2061.4|6
1770389250000|2026-02-06 14:47:30|2072.3|2064.3|2069.1|2067.6|2072.6|2067.6|2069|2064.2|1
1770389260000|2026-02-06 14:47:40|2072.2|2064.2|2067.1|2065.6|2072.2|2067.4|2067.1|2062.7|2
1770389270000|2026-02-06 14:47:50|2069.5|2061.5|2070.1|2062.1|2070.1|2064.7|2065.8|2060.2|8
1770389280000|2026-02-06 14:48:00|2070.7|2062.7|2069.5|2061.5|2070.7|2066.6|2066.5|2061.2|4
1770389290000|2026-02-06 14:48:10|2066.1|2064.6|2070|2062|2070|2064.7|2066.1|2061.4|2
1770389300000|2026-02-06 14:48:20|2070.1|2062.1|2068.5|2060.5|2070.8|2065|2066|2060.1|1
1770389310000|2026-02-06 14:48:30|2068.4|2060.4|2064.5|2063|2068.6|2063.7|2064.5|2060|1
1770389320000|2026-02-06 14:48:40|2067.5|2059.5|2066|2064.5|2069.7|2064.8|2064|2059.5|1
1770389330000|2026-02-06 14:48:50|2066.5|2065|2070.9|2062.9|2071.5|2066.5|2066.3|2061.7|6
1770389340000|2026-02-06 14:49:00|2067.7|2066.2|2070.2|2062.2|2071.8|2066.5|2067|2062.2|1
1770389350000|2026-02-06 14:49:10|2067.1|2065.6|2068.8|2067.3|2072.3|2067.3|2066.6|2061.9|2
1770389360000|2026-02-06 14:49:20|2072.1|2064.1|2068.4|2066.9|2072.6|2068.1|2068.2|2063.2|2
1770389370000|2026-02-06 14:49:30|2068.5|2067|2069.9|2068.4|2072.5|2068.4|2068.3|2063.9|5
1770389380000|2026-02-06 14:49:40|2070.1|2068.6|2072.1|2064.1|2072.1|2068.8|2068.8|2063.7|15
1770389390000|2026-02-06 14:49:50|2068.9|2067.4|2070.3|2068.8|2073.2|2068.8|2068.9|2064.8|18
1770389400000|2026-02-06 14:50:00|2073.7|2065.7|2072.2|2064.2|2074.2|2069.4|2068.1|2064.2|15
1770389410000|2026-02-06 14:50:10|2069.1|2067.6|2069|2067.5|2072.3|2067.7|2067.4|2063.2|8
1770389420000|2026-02-06 14:50:20|2069.1|2067.6|2072.9|2064.9|2073.8|2069.3|2069.1|2064.3|8
1770389430000|2026-02-06 14:50:30|2068.9|2067.4|2073.1|2065.1|2073.4|2068.7|2068.9|2065.1|3
1770389440000|2026-02-06 14:50:40|2073|2065|2071.9|2070.4|2074.3|2070.4|2069.7|2065|7
1770389450000|2026-02-06 14:50:50|2075.4|2067.4|2074.9|2066.9|2075.4|2071.1|2071.9|2066.9|1
1770389460000|2026-02-06 14:51:00|2074.1|2066.1|2069.4|2067.9|2074.1|2068.7|2069|2064.2|9
1770389470000|2026-02-06 14:51:10|2069.3|2067.8|2070.1|2068.6|2073|2068.7|2069|2064.8|6
1770389480000|2026-02-06 14:51:20|2069.9|2068.4|2067.7|2066.2|2072.8|2068.4|2067.4|2062.9|6
1770389490000|2026-02-06 14:51:30|2067.8|2066.3|2069.8|2061.8|2071.3|2066.5|2066.5|2061.8|2
1770389500000|2026-02-06 14:51:40|2067.4|2065.9|2066.6|2065.1|2071.7|2066.8|2066.6|2062|3
1770389510000|2026-02-06 14:51:50|2066.7|2065.2|2066.6|2065.1|2070.1|2065.4|2066.4|2061.8|0
1770389520000|2026-02-06 14:52:00|2066.5|2065|2069.4|2061.4|2069.4|2065|2064.7|2060.4|8
1770389530000|2026-02-06 14:52:10|2069.5|2061.5|2069.7|2061.7|2069.9|2065.3|2065.4|2061|2
1770389540000|2026-02-06 14:52:20|2066.7|2065.2|2065.3|2063.8|2069.8|2065.8|2065.2|2060.8|0
1770389550000|2026-02-06 14:52:30|2065.4|2063.9|2066.3|2064.8|2070.1|2065.2|2065.4|2060.9|2
1770389560000|2026-02-06 14:52:40|2066.5|2065|2067.6|2066.1|2071|2066.1|2066.2|2061.2|3
1770389570000|2026-02-06 14:52:50|2067.7|2066.2|2073.1|2065.1|2073.1|2068.1|2067.5|2062.9|2
1770389580000|2026-02-06 14:53:00|2070.1|2068.6|2073|2065|2073.2|2068.6|2069.6|2065|3
1770389590000|2026-02-06 14:53:10|2069.9|2068.4|2073.3|2065.3|2073.7|2069.1|2069.9|2065.2|1
1770389600000|2026-02-06 14:53:20|2073.2|2065.2|2070.1|2068.6|2073.5|2068.6|2068.8|2065.2|5
1770389610000|2026-02-06 14:53:30|2070.2|2068.7|2074.9|2066.9|2075.4|2071|2070.1|2066.7|9
1770389620000|2026-02-06 14:53:40|2074.7|2066.7|2074.3|2066.3|2075.5|2070.9|2071.3|2066.3|4
1770389630000|2026-02-06 14:53:50|2074.2|2066.2|2074.2|2066.2|2074.5|2069.3|2070.7|2066.2|3
1770389640000|2026-02-06 14:54:00|2074.3|2066.3|2070|2068.5|2074.5|2069.2|2070|2065.6|2
1770389650000|2026-02-06 14:54:10|2069.7|2068.2|2073|2065|2073.2|2068.7|2069.4|2064.4|2
1770389660000|2026-02-06 14:54:20|2072.7|2064.7|2072.6|2064.6|2073.2|2068|2069.1|2064.6|0
1770389670000|2026-02-06 14:54:30|2069.2|2067.7|2072.2|2064.2|2072.2|2067.7|2068.1|2064|2
1770389680000|2026-02-06 14:54:40|2069.3|2067.8|2072.8|2064.8|2072.9|2068.8|2069.3|2064.5|2
1770389690000|2026-02-06 14:54:50|2072.9|2064.9|2071.8|2063.8|2073|2068|2068.1|2063.8|2
1770389700000|2026-02-06 14:55:00|2068.9|2067.4|2072.4|2064.4|2075.3|2069.8|2068.9|2064.2|10
1770389710000|2026-02-06 14:55:10|2068.9|2067.4|2072|2064|2073.9|2068.7|2068.8|2063.9|6
1770389720000|2026-02-06 14:55:20|2068.8|2067.3|2071.8|2063.8|2072.6|2067.3|2068.2|2063.7|0
1770389730000|2026-02-06 14:55:30|2072|2064|2068.2|2066.7|2072.2|2066.7|2068.1|2063.5|0
1770389740000|2026-02-06 14:55:40|2072.2|2064.2|2068.4|2066.9|2072.4|2067.6|2068.1|2063.6|2
1770389750000|2026-02-06 14:55:50|2071.7|2063.7|2071.9|2063.9|2072|2067.6|2068.1|2063.5|2
1770389760000|2026-02-06 14:56:00|2071.8|2063.8|2071.8|2063.8|2071.8|2067.2|2068|2061.9|12
1770389770000|2026-02-06 14:56:10|2071.9|2063.9|2073|2065|2073.2|2068.7|2068.8|2063.9|3
1770389780000|2026-02-06 14:56:20|2073.1|2065.1|2075|2067|2075|2070.4|2070.1|2065.1|5
1770389790000|2026-02-06 14:56:30|2071.7|2070.2|2072.4|2070.9|2075.5|2071|2071.5|2067.3|0
1770389800000|2026-02-06 14:56:40|2072.3|2070.8|2071.8|2070.3|2075.3|2070.8|2071.6|2067|2
1770389810000|2026-02-06 14:56:50|2071.9|2070.4|2070.8|2069.3|2074.2|2070.5|2070.8|2065.8|2
1770389820000|2026-02-06 14:57:00|2071|2069.5|2072|2070.5|2074.5|2070.5|2070.6|2066.1|4
1770389830000|2026-02-06 14:57:10|2072.4|2070.9|2074.6|2073.1|2077.9|2073.3|2072.4|2069.9|5
1770389840000|2026-02-06 14:57:20|2077.6|2069.6|2077.9|2069.9|2077.9|2072.7|2073.8|2069.2|0
1770389850000|2026-02-06 14:57:30|2074.9|2073.4|2075.4|2073.9|2078.5|2074.2|2074.3|2070.5|6
1770389860000|2026-02-06 14:57:40|2075.6|2074.1|2074.4|2072.9|2078.5|2074.3|2074.3|2070.1|3
1770389870000|2026-02-06 14:57:50|2074.6|2073.1|2075|2073.5|2075.5|2074|2074.4|2072.9|7
1770389880000|2026-02-06 14:58:00|2078.5|2070.5|2075.9|2067.9|2078.5|2073.8|2073.8|2067.9|9
1770389890000|2026-02-06 14:58:10|2075.2|2067.2|2072.4|2070.9|2075.3|2070.9|2072.1|2067.2|5
1770389900000|2026-02-06 14:58:20|2076.4|2068.4|2074.7|2073.2|2078.2|2073.2|2073|2068.3|3
1770389910000|2026-02-06 14:58:30|2074.8|2073.3|2075.6|2067.6|2077.5|2073.3|2072.3|2067.6|5
1770389920000|2026-02-06 14:58:40|2075.5|2067.5|2071.3|2069.8|2075.7|2069.9|2070.5|2065.9|3
1770389930000|2026-02-06 14:58:50|2071.4|2069.9|2072.3|2070.8|2075.7|2071.2|2071.4|2067|3
1770389940000|2026-02-06 14:59:00|2075.5|2067.5|2073.7|2065.7|2075.5|2070.6|2070.5|2065.7|2
1770389950000|2026-02-06 14:59:10|2073.6|2065.6|2070.9|2069.4|2074.7|2069.4|2070.5|2065.6|4
1770389960000|2026-02-06 14:59:20|2070.8|2069.3|2074.2|2066.2|2074.2|2069.4|2070.4|2065.6|1
1770389970000|2026-02-06 14:59:30|2074.1|2066.1|2069.9|2068.4|2074.1|2069.5|2069.9|2065.6|2
1770389980000|2026-02-06 14:59:40|2070.6|2069.1|2074.1|2066.1|2074.1|2069.1|2070.2|2066.1|5
1770389990000|2026-02-06 14:59:50|2071.1|2069.6|2075|2067|2076|2070.6|2070.9|2066.7|14
1770390000000|2026-02-06 15:00:00|2073.9|2065.9|2075.4|2073.9|2077.8|2073.9|2071.9|2065.3|5
1770390010000|2026-02-06 15:00:10|2075.5|2074|2077.9|2069.9|2078.2|2074.1|2075.5|2069.2|5
1770390020000|2026-02-06 15:00:20|2081.1|2073.1|2080.9|2072.9|2081.4|2076.4|2077.8|2072.1|4
1770390030000|2026-02-06 15:00:30|2079.5|2071.5|2082.5|2074.5|2082.5|2079.3|2077.8|2071.5|17
1770390040000|2026-02-06 15:00:40|2082.1|2074.1|2072.8|2071.3|2082.1|2077.1|2072.8|2068.2|14
1770390050000|2026-02-06 15:00:50|2076.9|2068.9|2077.7|2069.7|2079.4|2074|2074|2068.9|7
1770390060000|2026-02-06 15:01:00|2077.9|2069.9|2076.2|2068.2|2078.1|2073.1|2073.7|2068.2|1
1770390070000|2026-02-06 15:01:10|2075.8|2067.8|2077|2069|2077.1|2071.5|2073|2067.8|3
1770390080000|2026-02-06 15:01:20|2077.1|2069.1|2073.5|2072|2077.2|2072.2|2073.5|2068.9|3
1770390090000|2026-02-06 15:01:30|2073|2071.5|2076|2068|2076.3|2071.5|2072.2|2067.2|3
1770390100000|2026-02-06 15:01:40|2075.9|2067.9|2074.4|2072.9|2078.1|2073.3|2074.4|2067.9|1
1770390110000|2026-02-06 15:01:50|2074.2|2072.7|2078.1|2070.1|2078.2|2073|2074.2|2070.1|1
1770390120000|2026-02-06 15:02:00|2077.8|2069.8|2074.4|2066.4|2078.9|2074.2|2074.4|2066.4|5
1770390130000|2026-02-06 15:02:10|2074.6|2066.6|2070.7|2069.2|2075|2070|2070.7|2066.4|1
1770390140000|2026-02-06 15:02:20|2074.4|2066.4|2076.3|2068.3|2076.8|2069.6|2071.1|2066.4|4
1770390150000|2026-02-06 15:02:30|2076.2|2068.2|2078|2070|2078.1|2070.1|2076.2|2068.2|0
1770390160000|2026-02-06 15:02:40|2078.1|2070.1|2078.5|2070.5|2078.5|2070.5|2078.1|2070.1|0
1770390170000|2026-02-06 15:02:50|2075.4|2073.9|2080|2072|2081|2075.7|2075.4|2070.9|6
1770390180000|2026-02-06 15:03:00|2079.9|2071.9|2079.9|2071.9|2080|2072|2079.8|2071.8|2
1770390190000|2026-02-06 15:03:10|2079.8|2071.8|2078.7|2070.7|2079.9|2075.1|2075.7|2070.7|3
1770390200000|2026-02-06 15:03:20|2078.8|2070.8|2078.5|2070.5|2078.8|2073.5|2074.8|2070.1|2
1770390210000|2026-02-06 15:03:30|2078.6|2070.6|2078.4|2070.4|2078.6|2073.7|2075.1|2070.4|1
1770390220000|2026-02-06 15:03:40|2075.1|2073.6|2078.6|2070.6|2079|2073.7|2075.1|2070.5|2
1770390230000|2026-02-06 15:03:50|2078.8|2070.8|2079.7|2071.7|2080.1|2074.3|2075.7|2070.7|1
1770390240000|2026-02-06 15:04:00|2079.6|2071.6|2076.3|2074.8|2079.6|2074.9|2076.2|2071.5|0
1770390250000|2026-02-06 15:04:10|2076.4|2074.9|2077.4|2069.4|2078.9|2075|2073.8|2069.4|7
1770390260000|2026-02-06 15:04:20|2077.3|2069.3|2078.3|2070.3|2079.1|2073.7|2075.2|2069.3|1
1770390270000|2026-02-06 15:04:30|2078.2|2070.2|2078|2070|2078.8|2070.8|2077.5|2069.5|0
1770390280000|2026-02-06 15:04:40|2077.6|2069.6|2077.6|2069.6|2077.8|2072.6|2074|2069.2|1
1770390290000|2026-02-06 15:04:50|2077.5|2069.5|2073.8|2072.3|2077.5|2072.3|2073.7|2069.2|1
1770390300000|2026-02-06 15:05:00|2073.7|2072.2|2074.9|2073.4|2078.8|2073.4|2073.7|2068.6|5
1770390310000|2026-02-06 15:05:10|2078.7|2070.7|2080.3|2078.8|2082.2|2078.8|2078.7|2070.7|4
1770390320000|2026-02-06 15:05:20|2080.5|2079|2083.3|2075.3|2084.8|2079.8|2080.1|2075.2|1
1770390330000|2026-02-06 15:05:30|2083.4|2075.4|2081.1|2073.1|2083.4|2078.6|2079.6|2073.1|1
1770390340000|2026-02-06 15:05:40|2080.9|2072.9|2079|2071|2080.9|2075.8|2076.7|2071|3
1770390350000|2026-02-06 15:05:50|2078.9|2070.9|2078.2|2070.2|2078.9|2073.7|2075|2069.9|1
1770390360000|2026-02-06 15:06:00|2079.8|2071.8|2082.9|2074.9|2082.9|2075.4|2076.9|2071.8|1
1770390370000|2026-02-06 15:06:10|2082.8|2074.8|2082|2080.5|2085|2080.5|2079.6|2074.8|7
1770390380000|2026-02-06 15:06:20|2085.9|2077.9|2085|2083.5|2087.5|2083.7|2082.6|2077.9|3
1770390390000|2026-02-06 15:06:30|2088.5|2080.5|2085.1|2083.6|2089.9|2084.2|2085|2080.4|9
1770390400000|2026-02-06 15:06:40|2087.9|2079.9|2086.8|2078.8|2088.1|2083.5|2083.9|2078.8|8
1770390410000|2026-02-06 15:06:50|2086.9|2078.9|2082.5|2081|2086.9|2082.1|2082.5|2077.9|3
1770390420000|2026-02-06 15:07:00|2083.3|2081.8|2087.8|2079.8|2088.1|2081.8|2083.3|2079.6|3
1770390430000|2026-02-06 15:07:10|2084.5|2083|2087|2079|2087|2083.1|2084.5|2079|3
1770390440000|2026-02-06 15:07:20|2083.5|2082|2082.3|2080.8|2086.4|2082|2082.2|2077.9|3
1770390450000|2026-02-06 15:07:30|2082.2|2080.7|2086.2|2078.2|2086.3|2080.8|2082.2|2077.9|3
1770390460000|2026-02-06 15:07:40|2082|2080.5|2086|2078|2086.4|2081.3|2082|2077.8|3
1770390470000|2026-02-06 15:07:50|2086.4|2078.4|2083.4|2081.9|2086.6|2082|2083.3|2078.2|1
1770390480000|2026-02-06 15:08:00|2083.3|2081.8|2085|2077|2086.2|2081.8|2082|2077|3
1770390490000|2026-02-06 15:08:10|2084.9|2076.9|2080.6|2079.1|2084.9|2080.2|2080.5|2075.7|2
1770390500000|2026-02-06 15:08:20|2083.5|2075.5|2080.8|2079.3|2083.8|2079.3|2079.6|2074.2|9
1770390510000|2026-02-06 15:08:30|2080.7|2079.2|2079|2077.5|2083.9|2079.2|2079|2074.4|1
1770390520000|2026-02-06 15:08:40|2081.2|2073.2|2081.8|2073.8|2082.4|2077.2|2078.7|2073.2|10
1770390530000|2026-02-06 15:08:50|2081.7|2073.7|2081.2|2073.2|2081.7|2077.1|2078.1|2073.2|0
1770390540000|2026-02-06 15:09:00|2081.1|2073.1|2082.8|2074.8|2083.4|2079.3|2077.6|2072.5|7
1770390550000|2026-02-06 15:09:10|2082.2|2074.2|2083.9|2075.9|2084.3|2079.1|2079.1|2074.1|1
1770390560000|2026-02-06 15:09:20|2084|2076|2085|2077|2085.1|2077.1|2083.8|2075.8|0
1770390570000|2026-02-06 15:09:30|2085.1|2077.1|2084.3|2076.3|2085.1|2077.1|2084.2|2076.2|2
1770390580000|2026-02-06 15:09:40|2084.2|2076.2|2084.6|2076.6|2084.6|2080|2081.3|2076.2|1
1770390590000|2026-02-06 15:09:50|2081.4|2079.9|2081.5|2080|2084.6|2080|2081.4|2076.6|0
1770390600000|2026-02-06 15:10:00|2084.6|2076.6|2082.4|2080.9|2085.5|2080.9|2081.3|2075.9|3
1770390610000|2026-02-06 15:10:10|2082.3|2080.8|2081.7|2080.2|2085.4|2080.8|2081.6|2077.2|0
1770390620000|2026-02-06 15:10:20|2081.6|2080.1|2084.1|2076.1|2084.1|2080.1|2078.8|2073.8|3
1770390630000|2026-02-06 15:10:30|2084|2076|2081.7|2073.7|2084|2076.1|2076|2070.9|7
1770390640000|2026-02-06 15:10:40|2081.6|2073.6|2081.5|2073.5|2081.8|2076.4|2077.7|2073.1|0
1770390650000|2026-02-06 15:10:50|2081.4|2073.4|2078|2076.5|2081.9|2076.6|2078|2071.7|0
1770390660000|2026-02-06 15:11:00|2078.1|2076.6|2082.2|2080.7|2085.7|2080.7|2078.1|2074.6|3
1770390670000|2026-02-06 15:11:10|2085.5|2077.5|2085|2077|2086.1|2081.1|2081.2|2075.9|3
1770390680000|2026-02-06 15:11:20|2085.6|2077.6|2084.8|2076.8|2086.1|2079.7|2081.2|2076.6|0
1770390690000|2026-02-06 15:11:30|2084.7|2076.7|2085.3|2077.3|2085.6|2080.9|2081.7|2076.7|1
1770390700000|2026-02-06 15:11:40|2085.4|2077.4|2082.8|2074.8|2085.4|2079.7|2080.9|2074.8|1
1770390710000|2026-02-06 15:11:50|2082.6|2074.6|2080.7|2072.7|2082.6|2074.6|2080.6|2072.6|0
1770390720000|2026-02-06 15:12:00|2080.6|2072.6|2081.3|2073.3|2082.2|2076.2|2077.7|2072.5|2
1770390730000|2026-02-06 15:12:10|2081.2|2073.2|2082.5|2074.5|2082.5|2077.2|2078.6|2073.2|1
1770390740000|2026-02-06 15:12:20|2082.8|2074.8|2084.1|2076.1|2084.4|2076.4|2082.8|2074.8|8
1770390750000|2026-02-06 15:12:30|2083.9|2075.9|2085.6|2077.6|2086|2078.1|2079.6|2074.5|2
1770390760000|2026-02-06 15:12:40|2085.5|2077.5|2083.3|2075.3|2085.5|2077.5|2083.3|2075.3|0
1770390770000|2026-02-06 15:12:50|2083.2|2075.2|2082|2074|2083.3|2077.7|2079.2|2072.5|1
1770390780000|2026-02-06 15:13:00|2082.1|2074.1|2077.9|2076.4|2082.1|2076.5|2077.9|2073.5|0
1770390790000|2026-02-06 15:13:10|2077.1|2075.6|2077|2075.5|2079.6|2075.6|2076.5|2071.5|6
1770390800000|2026-02-06 15:13:20|2081.4|2073.4|2082.6|2074.6|2083.2|2076.3|2077.5|2072.1|5
1770390810000|2026-02-06 15:13:30|2082.3|2074.3|2083.4|2075.4|2083.5|2075.5|2081.3|2073.3|0
1770390820000|2026-02-06 15:13:40|2083.2|2075.2|2078.9|2077.4|2083.2|2077.4|2078.9|2074.1|0
1770390830000|2026-02-06 15:13:50|2079|2077.5|2076|2074.5|2082.9|2077.6|2075.9|2071.6|7
1770390840000|2026-02-06 15:14:00|2080.6|2072.6|2081|2073|2081|2073|2079.8|2071.8|1
1770390850000|2026-02-06 15:14:10|2080.9|2072.9|2082.3|2074.3|2082.6|2078|2077.8|2072.8|2
1770390860000|2026-02-06 15:14:20|2082.2|2074.2|2082|2074|2082.2|2076.9|2078|2073|6
1770390870000|2026-02-06 15:14:30|2081.7|2073.7|2080.3|2072.3|2081.9|2073.9|2080.1|2072.1|3
1770390880000|2026-02-06 15:14:40|2080.4|2072.4|2076.7|2068.7|2080.4|2074.7|2074|2068.5|2
1770390890000|2026-02-06 15:14:50|2076.8|2068.8|2078.5|2070.5|2078.8|2073|2074.2|2068.7|6
1770390900000|2026-02-06 15:15:00|2078.7|2070.7|2079.9|2071.9|2080.1|2072.1|2078.7|2070.7|0
1770390910000|2026-02-06 15:15:10|2080|2072|2076.8|2075.3|2080.1|2075.3|2076.8|2071.9|0
1770390920000|2026-02-06 15:15:20|2080|2072|2076.6|2075.1|2080|2075.5|2076.5|2072|1
1770390930000|2026-02-06 15:15:30|2080.9|2072.9|2080.5|2072.5|2080.9|2078.5|2078|2072.2|20
1770390940000|2026-02-06 15:15:40|2080.7|2072.7|2081.7|2073.7|2082.2|2077.1|2078|2072.7|3
1770390950000|2026-02-06 15:15:50|2081.6|2073.6|2082.1|2074.1|2082.2|2077.2|2078.2|2073.4|2
1770390960000|2026-02-06 15:16:00|2081.9|2073.9|2074.1|2072.6|2081.9|2076.7|2074.1|2069.7|5
1770390970000|2026-02-06 15:16:10|2074.6|2073.1|2076.1|2068.1|2079.1|2073.9|2074.6|2068.1|5
1770390980000|2026-02-06 15:16:20|2073.1|2071.6|2078.4|2070.4|2078.4|2072.9|2073.1|2068.5|4
1770390990000|2026-02-06 15:16:30|2078.3|2070.3|2077.6|2069.6|2078.4|2072.4|2073.9|2069.1|3
1770391000000|2026-02-06 15:16:40|2074.3|2072.8|2075.3|2073.8|2078.4|2073.8|2074|2069.7|2
1770391010000|2026-02-06 15:16:50|2080|2072|2079.9|2071.9|2080|2075|2076.5|2071.5|1
1770391020000|2026-02-06 15:17:00|2080.6|2072.6|2080.7|2072.7|2080.7|2075.9|2076.5|2071.9|4
1770391030000|2026-02-06 15:17:10|2080.6|2072.6|2078.9|2070.9|2080.7|2075.2|2075.3|2070.1|6
1770391040000|2026-02-06 15:17:20|2075.4|2073.9|2078.5|2070.5|2079|2073.9|2075.1|2070.5|1
1770391050000|2026-02-06 15:17:30|2075.1|2073.6|2076.5|2068.5|2077.1|2073.6|2073.4|2068.4|6
1770391060000|2026-02-06 15:17:40|2073.4|2071.9|2076|2068|2077.7|2071.9|2072.6|2067.8|1
1770391070000|2026-02-06 15:17:50|2072.5|2071|2073.3|2071.8|2077.2|2073.1|2072.4|2068.6|2
1770391080000|2026-02-06 15:18:00|2073.2|2071.7|2076.7|2068.7|2076.7|2071.8|2072.4|2068.3|2
1770391090000|2026-02-06 15:18:10|2076.4|2068.4|2077.2|2069.2|2077.2|2072.6|2073.8|2068.3|0
1770391100000|2026-02-06 15:18:20|2078|2070|2078.4|2070.4|2078.4|2072.4|2073.5|2068.8|1
1770391110000|2026-02-06 15:18:30|2078.2|2070.2|2078.6|2070.6|2079.3|2074.2|2075.7|2070.2|0
1770391120000|2026-02-06 15:18:40|2078.7|2070.7|2079.9|2071.9|2080.1|2072.1|2078.7|2070.7|1
1770391130000|2026-02-06 15:18:50|2079.7|2071.7|2078.1|2070.1|2079.8|2074.7|2076|2070.1|1
1770391140000|2026-02-06 15:19:00|2078.2|2070.2|2078.6|2070.6|2078.6|2073.8|2075|2069.9|0
1770391150000|2026-02-06 15:19:10|2075.5|2074|2073.9|2072.4|2078.4|2074.1|2073.9|2069.4|0
1770391160000|2026-02-06 15:19:20|2074|2072.5|2077.6|2069.6|2078|2072.5|2074|2068.9|1
1770391170000|2026-02-06 15:19:30|2074.9|2073.4|2074.1|2072.6|2077.9|2073.5|2074.1|2069.8|0
1770391180000|2026-02-06 15:19:40|2073.8|2072.3|2077.9|2069.9|2078|2073|2073.6|2068.3|8
1770391190000|2026-02-06 15:19:50|2077.7|2069.7|2078.8|2070.8|2079|2073.5|2074.1|2069.3|4
1770391200000|2026-02-06 15:20:00|2078.7|2070.7|2078.1|2070.1|2080.5|2075.2|2076.4|2070.1|4
1770391210000|2026-02-06 15:20:10|2078.2|2070.2|2078.2|2070.2|2080.7|2074.4|2075.3|2069.9|3
1770391220000|2026-02-06 15:20:20|2078.7|2070.7|2076.6|2068.6|2078.7|2073.3|2072.7|2068.1|5
1770391230000|2026-02-06 15:20:30|2076.4|2068.4|2075.2|2067.2|2076.4|2071.1|2071.6|2067|1
1770391240000|2026-02-06 15:20:40|2075.4|2067.4|2075.8|2067.8|2076.5|2069.8|2071.3|2066.9|1
1770391250000|2026-02-06 15:20:50|2075.7|2067.7|2076.5|2068.5|2076.7|2072.1|2072.6|2067.7|3
1770391260000|2026-02-06 15:21:00|2073.2|2071.7|2072.2|2070.7|2076.7|2071.7|2072.2|2067.3|0
1770391270000|2026-02-06 15:21:10|2072.4|2070.9|2078.2|2070.2|2078.3|2070.9|2072.4|2068.4|4
1770391280000|2026-02-06 15:21:20|2078|2070|2078.2|2070.2|2079.6|2071.6|2078|2070|1
1770391290000|2026-02-06 15:21:30|2078.7|2070.7|2078.9|2070.9|2079.4|2071.4|2078.3|2070.3|2
1770391300000|2026-02-06 15:21:40|2078.8|2070.8|2078.3|2070.3|2078.8|2070.8|2078.1|2070.1|0
1770391310000|2026-02-06 15:21:50|2075.2|2073.7|2080.1|2072.1|2080.1|2073.7|2075.2|2070.9|1
1770391320000|2026-02-06 15:22:00|2077.5|2076|2081.9|2073.9|2081.9|2076.7|2077.5|2073.1|1
1770391330000|2026-02-06 15:22:10|2082.3|2074.3|2079.8|2078.3|2083|2078.3|2079.7|2074.3|1
1770391340000|2026-02-06 15:22:20|2083|2075|2081.6|2080.1|2084.9|2080.1|2080.1|2075|3
1770391350000|2026-02-06 15:22:30|2081.7|2080.2|2081.5|2080|2081.7|2080.2|2081.5|2080|0
1770391360000|2026-02-06 15:22:40|2081.6|2080.1|2081.8|2080.3|2081.9|2080.4|2081.6|2080.1|0
1770391370000|2026-02-06 15:22:50|2081.9|2080.4|2082.9|2081.4|2085.9|2081.4|2081.8|2077.8|1
1770391380000|2026-02-06 15:23:00|2087|2079|2087.5|2079.5|2088.1|2083.1|2084|2079|14
1770391390000|2026-02-06 15:23:10|2087.7|2079.7|2082.7|2081.2|2087.7|2083.1|2082.6|2078|4
1770391400000|2026-02-06 15:23:20|2082.8|2081.3|2080.4|2078.9|2086.5|2081.3|2080.4|2075.4|1
1770391410000|2026-02-06 15:23:30|2084.4|2076.4|2085.2|2077.2|2085.4|2080.5|2081.5|2076.4|1
1770391420000|2026-02-06 15:23:40|2084.9|2076.9|2084|2076|2085.1|2077.1|2083.7|2075.7|1
1770391430000|2026-02-06 15:23:50|2084.2|2076.2|2083.9|2075.9|2084.4|2079.4|2080.9|2075.9|0
1770391440000|2026-02-06 15:24:00|2080.8|2079.3|2081.4|2073.4|2083.7|2079.3|2078.4|2073.4|2
1770391450000|2026-02-06 15:24:10|2081.5|2073.5|2081.5|2073.5|2082.6|2077.8|2078.2|2073.5|1
1770391460000|2026-02-06 15:24:20|2078.3|2076.8|2084|2076|2084|2077.6|2078.3|2073.3|2
1770391470000|2026-02-06 15:24:30|2083.9|2075.9|2080.5|2079|2084|2079.2|2080.4|2075.9|0
1770391480000|2026-02-06 15:24:40|2084.4|2076.4|2081.6|2073.6|2084.8|2079.9|2079.3|2073.5|8
1770391490000|2026-02-06 15:24:50|2081.8|2073.8|2082.4|2074.4|2083.4|2077.6|2078.8|2073.8|0
1770391500000|2026-02-06 15:25:00|2079|2077.5|2083.3|2075.3|2083.3|2078.5|2078.9|2074.5|0
1770391510000|2026-02-06 15:25:10|2080.3|2078.8|2085.8|2077.8|2085.9|2080.7|2079.9|2075.1|5
1770391520000|2026-02-06 15:25:20|2085.9|2077.9|2087.4|2079.4|2087.5|2082.5|2084|2077.9|0
1770391530000|2026-02-06 15:25:30|2087.5|2079.5|2087.9|2079.9|2088.1|2083.3|2083.5|2079.4|8
1770391540000|2026-02-06 15:25:40|2084.5|2083|2088|2080|2088.1|2083.1|2084.4|2079.6|3
1770391550000|2026-02-06 15:25:50|2084.7|2083.2|2087.2|2079.2|2088.1|2083.5|2084.7|2079.1|2
1770391560000|2026-02-06 15:26:00|2087.1|2079.1|2088|2080|2089.7|2084.4|2084|2079.1|4
1770391570000|2026-02-06 15:26:10|2085|2083.5|2084.6|2083.1|2088.7|2084.1|2084.5|2079.7|0
1770391580000|2026-02-06 15:26:20|2088|2080|2087.9|2079.9|2088|2083.4|2084.4|2079.6|0
1770391590000|2026-02-06 15:26:30|2087.6|2079.6|2087.7|2079.7|2087.7|2083|2084.5|2079.5|0
1770391600000|2026-02-06 15:26:40|2083.8|2082.3|2089.1|2081.1|2089.2|2083.5|2083.8|2079.9|4
1770391610000|2026-02-06 15:26:50|2089|2081|2091|2083|2091|2085.8|2086|2081|1
1770391620000|2026-02-06 15:27:00|2090.9|2082.9|2089.1|2081.1|2091|2086.5|2086|2081|1
1770391630000|2026-02-06 15:27:10|2089.2|2081.2|2090.9|2082.9|2090.9|2086.4|2086.2|2081.1|3
1770391640000|2026-02-06 15:27:20|2087.7|2086.2|2088.5|2087|2091.1|2087.5|2087.7|2083|3
1770391650000|2026-02-06 15:27:30|2091.1|2083.1|2087.4|2085.9|2091.1|2086|2087.4|2082.9|5
1770391660000|2026-02-06 15:27:40|2089.7|2081.7|2089.9|2081.9|2089.9|2081.9|2089.7|2081.7|2
1770391670000|2026-02-06 15:27:50|2089.8|2081.8|2087.6|2079.6|2089.9|2085.1|2084.6|2079.6|1
1770391680000|2026-02-06 15:28:00|2087.7|2079.7|2087.8|2079.8|2087.8|2083.7|2084.3|2079.5|3
1770391690000|2026-02-06 15:28:10|2087.7|2079.7|2087.1|2079.1|2087.7|2082.9|2084.3|2079.1|2
1770391700000|2026-02-06 15:28:20|2087.3|2079.3|2087.4|2079.4|2087.5|2083.1|2084.4|2079.3|0
1770391710000|2026-02-06 15:28:30|2087.3|2079.3|2083.9|2082.4|2087.4|2082.9|2083.9|2079.3|0
1770391720000|2026-02-06 15:28:40|2083.8|2082.3|2088.5|2080.5|2088.9|2084.2|2083.8|2080.1|3
1770391730000|2026-02-06 15:28:50|2088.3|2080.3|2088.8|2080.8|2088.9|2080.9|2088.3|2080.3|1
1770391740000|2026-02-06 15:29:00|2089.4|2081.4|2088.7|2080.7|2089.5|2084.4|2085.6|2080.4|0
1770391750000|2026-02-06 15:29:10|2085.7|2084.2|2090.1|2082.1|2090.1|2084.9|2085.7|2081.3|3
1770391760000|2026-02-06 15:29:20|2090.3|2082.3|2090.7|2082.7|2090.7|2085.3|2086.8|2081.9|0
1770391770000|2026-02-06 15:29:30|2090.9|2082.9|2090.4|2082.4|2091|2085.8|2087.3|2082.4|0
1770391780000|2026-02-06 15:29:40|2090.5|2082.5|2087.1|2085.6|2090.9|2086.1|2087.1|2082.4|0
1770391790000|2026-02-06 15:29:50|2086.7|2085.2|2086.5|2085|2089.8|2085.6|2086.4|2081.7|3
1770391800000|2026-02-06 15:30:00|2090.9|2082.9|2088.8|2087.3|2091.2|2087.5|2087.3|2082.6|6
1770391810000|2026-02-06 15:30:10|2088.7|2087.2|2090.9|2082.9|2091.1|2087.2|2087.8|2082.9|2
1770391820000|2026-02-06 15:30:20|2091|2083|2087.6|2086.1|2091.1|2086.1|2087.6|2082.9|0
1770391830000|2026-02-06 15:30:30|2087.4|2085.9|2086.5|2085|2090.5|2085.9|2086.5|2082.5|2
1770391840000|2026-02-06 15:30:40|2086.6|2085.1|2089|2081|2090.1|2085.1|2086.3|2081|1
1770391850000|2026-02-06 15:30:50|2086|2084.5|2088.1|2086.6|2090.7|2086.6|2086|2081|5
1770391860000|2026-02-06 15:31:00|2088|2086.5|2091|2083|2091.1|2086.5|2087.4|2082.4|2
1770391870000|2026-02-06 15:31:10|2090.9|2082.9|2087.8|2086.3|2091|2086.7|2087.7|2082.4|0
1770391880000|2026-02-06 15:31:20|2087.7|2086.2|2087.1|2085.6|2090.5|2086.2|2086.8|2081.7|1
1770391890000|2026-02-06 15:31:30|2087.2|2085.7|2085.8|2084.3|2089.5|2085.7|2085.8|2080.7|2
1770391900000|2026-02-06 15:31:40|2085.9|2084.4|2088.7|2080.7|2088.9|2084.5|2084.8|2079.7|2
1770391910000|2026-02-06 15:31:50|2088.6|2080.6|2089.3|2081.3|2089.4|2083.9|2084.7|2079.7|1
1770391920000|2026-02-06 15:32:00|2086.1|2084.6|2085.6|2084.1|2086.4|2084.9|2085.6|2084.1|2
1770391930000|2026-02-06 15:32:10|2085.7|2084.2|2087.3|2085.8|2090.3|2085.8|2085.7|2082.1|3
1770391940000|2026-02-06 15:32:20|2087.2|2085.7|2090.5|2082.5|2090.7|2085.8|2086.6|2081.4|2
1770391950000|2026-02-06 15:32:30|2086.8|2085.3|2090.5|2082.5|2090.6|2085.6|2086.1|2081.1|3
1770391960000|2026-02-06 15:32:40|2087.2|2085.7|2091|2083|2091.8|2086.9|2086.5|2081.5|2
1770391970000|2026-02-06 15:32:50|2087.6|2086.1|2087.4|2085.9|2091.4|2087.1|2087.3|2083.1|3
1770391980000|2026-02-06 15:33:00|2087.3|2085.8|2088.7|2087.2|2092|2087.5|2087.3|2083.3|4
1770391990000|2026-02-06 15:33:10|2088.9|2087.4|2087.1|2085.6|2091.1|2087.4|2086.2|2082|4
1770392000000|2026-02-06 15:33:20|2087|2085.5|2091.8|2083.8|2091.8|2086.8|2087|2082.9|1
1770392010000|2026-02-06 15:33:30|2088.7|2087.2|2090.9|2089.4|2095|2090.3|2088.7|2083.8|2
1770392020000|2026-02-06 15:33:40|2090.8|2089.3|2093.6|2085.6|2093.7|2089.3|2090.5|2085.2|1
1770392030000|2026-02-06 15:33:50|2093.7|2085.7|2094.1|2086.1|2094.2|2086.2|2093.4|2085.4|1
1770392040000|2026-02-06 15:34:00|2094.2|2086.2|2097.8|2089.8|2097.8|2090|2091.5|2086.2|13
1770392050000|2026-02-06 15:34:10|2094.6|2093.1|2095.3|2093.8|2098|2093.8|2094.2|2089.9|8
1770392060000|2026-02-06 15:34:20|2096.1|2094.6|2095.9|2094.4|2096.2|2094.7|2095.9|2094.4|4
1770392070000|2026-02-06 15:34:30|2095.3|2093.8|2092.5|2091|2098.1|2093.8|2092.5|2088.9|4
1770392080000|2026-02-06 15:34:40|2095.3|2087.3|2093.9|2085.9|2095.3|2090.8|2089.8|2085.9|5
1770392090000|2026-02-06 15:34:50|2094.1|2086.1|2093.1|2085.1|2094.7|2089.5|2089.4|2085.1|4
1770392100000|2026-02-06 15:35:00|2093.2|2085.2|2093.4|2085.4|2094.6|2089.5|2089.7|2084.9|1
1770392110000|2026-02-06 15:35:10|2089.6|2088.1|2090.7|2082.7|2092.3|2088.1|2089.6|2082.4|2
1770392120000|2026-02-06 15:35:20|2090.5|2082.5|2086.3|2084.8|2090.5|2085.4|2086.3|2082.3|1
1770392130000|2026-02-06 15:35:30|2086.4|2084.9|2091.2|2083.2|2091.3|2084.9|2086.4|2082.1|1
1770392140000|2026-02-06 15:35:40|2090.9|2082.9|2090.4|2082.4|2090.9|2085.4|2086.9|2082|0
1770392150000|2026-02-06 15:35:50|2090.3|2082.3|2086.4|2084.9|2090.4|2085.4|2086.4|2082|1
1770392160000|2026-02-06 15:36:00|2086.5|2085|2089.1|2081.1|2089.2|2085|2085.5|2080.6|4
1770392170000|2026-02-06 15:36:10|2088.9|2080.9|2085.6|2084.1|2089.3|2084.3|2085.5|2080.8|1
1770392180000|2026-02-06 15:36:20|2089.1|2081.1|2082.7|2081.2|2089.3|2081.3|2082.7|2078.8|1
1770392190000|2026-02-06 15:36:30|2082.2|2080.7|2085.6|2077.6|2085.8|2081.4|2082.2|2077.5|9
1770392200000|2026-02-06 15:36:40|2085.8|2077.8|2082.1|2080.6|2085.9|2081.3|2082|2077.8|0
1770392210000|2026-02-06 15:36:50|2082|2080.5|2086.9|2078.9|2087.3|2082.3|2082|2077.7|3
1770392220000|2026-02-06 15:37:00|2087|2079|2086.9|2078.9|2087.3|2081.9|2083.4|2078.7|0
1770392230000|2026-02-06 15:37:10|2087|2079|2081.9|2080.4|2087.4|2080.4|2081.9|2077.6|2
1770392240000|2026-02-06 15:37:20|2084.6|2076.6|2082.5|2074.5|2084.7|2079|2079.6|2074.2|12
1770392250000|2026-02-06 15:37:30|2079.3|2077.8|2083.1|2075.1|2083.1|2077.9|2078.6|2073.9|3
1770392260000|2026-02-06 15:37:40|2083|2075|2083.1|2075.1|2083.6|2075.6|2082.5|2074.5|3
1770392270000|2026-02-06 15:37:50|2083|2075|2079.9|2078.4|2083.2|2078.5|2079.5|2075|1
1770392280000|2026-02-06 15:38:00|2083.2|2075.2|2083.2|2075.2|2083.2|2078.5|2078.6|2073.9|3
1770392290000|2026-02-06 15:38:10|2083.7|2075.7|2081.4|2079.9|2085.1|2079.9|2081.2|2075.7|0
1770392300000|2026-02-06 15:38:20|2084.9|2076.9|2084.8|2076.8|2084.9|2079.2|2079.9|2074.6|4
1770392310000|2026-02-06 15:38:30|2084.9|2076.9|2085.2|2077.2|2085.2|2079.8|2081|2075.5|1
1770392320000|2026-02-06 15:38:40|2081.2|2079.7|2084.2|2076.2|2085.2|2080.1|2081.2|2076.1|2
1770392330000|2026-02-06 15:38:50|2084.3|2076.3|2084.1|2076.1|2084.5|2076.5|2084|2076|0
1770392340000|2026-02-06 15:39:00|2084.5|2076.5|2081.4|2079.9|2084.9|2080|2080.9|2075.9|1
1770392350000|2026-02-06 15:39:10|2085|2077|2084.5|2076.5|2085.4|2077.4|2084.2|2076.2|0
1770392360000|2026-02-06 15:39:20|2084.6|2076.6|2079.4|2077.9|2085.1|2079.3|2079.4|2074.9|2
1770392370000|2026-02-06 15:39:30|2079.5|2078|2083.7|2075.7|2083.9|2078|2079.2|2074.3|2
1770392380000|2026-02-06 15:39:40|2083.8|2075.8|2083.8|2075.8|2083.9|2079.3|2080.7|2075.8|0
1770392390000|2026-02-06 15:39:50|2083.9|2075.9|2084.8|2076.8|2084.8|2079.4|2080.8|2075.5|1
1770392400000|2026-02-06 15:40:00|2085.8|2077.8|2081.5|2080|2085.8|2080.1|2081.5|2076.8|0
1770392410000|2026-02-06 15:40:10|2081.4|2079.9|2081.6|2080.1|2084.7|2080.1|2081.4|2074.9|1
1770392420000|2026-02-06 15:40:20|2084.8|2076.8|2084|2076|2085|2080.1|2081.6|2075.5|0
1770392430000|2026-02-06 15:40:30|2080.9|2079.4|2081.1|2079.6|2084.1|2079.6|2079.6|2074.7|1
1770392440000|2026-02-06 15:40:40|2084.5|2076.5|2085.6|2077.6|2085.6|2077.6|2084.3|2076.3|1
1770392450000|2026-02-06 15:40:50|2085.7|2077.7|2086.4|2078.4|2086.4|2078.4|2085.7|2077.7|0
1770392460000|2026-02-06 15:41:00|2086.3|2078.3|2084.8|2076.8|2086.3|2078.3|2084.8|2076.8|0
1770392470000|2026-02-06 15:41:10|2084.7|2076.7|2083.8|2075.8|2084.7|2076.7|2083.8|2075.8|2
1770392480000|2026-02-06 15:41:20|2083.9|2075.9|2083.8|2075.8|2083.9|2079|2080.3|2074.3|2
1770392490000|2026-02-06 15:41:30|2083.4|2075.4|2081.3|2073.3|2083.4|2076|2077.5|2073|4
1770392500000|2026-02-06 15:41:40|2081.2|2073.2|2081.1|2073.1|2082|2074|2081|2073|2
1770392510000|2026-02-06 15:41:50|2081.2|2073.2|2080|2072|2081.2|2075.8|2077.2|2071.8|4
1770392520000|2026-02-06 15:42:00|2080.1|2072.1|2081|2073|2081.3|2075.8|2076.7|2072|3
1770392530000|2026-02-06 15:42:10|2081.2|2073.2|2080.6|2072.6|2081.3|2073.3|2080.6|2072.6|2
1770392540000|2026-02-06 15:42:20|2080.5|2072.5|2081.7|2073.7|2081.7|2076|2077.5|2072.5|4
1770392550000|2026-02-06 15:42:30|2081.6|2073.6|2081|2073|2081.8|2073.8|2081|2073|0
1770392560000|2026-02-06 15:42:40|2081.1|2073.1|2080.3|2072.3|2081.1|2076.6|2078|2072.3|1
1770392570000|2026-02-06 15:42:50|2080.4|2072.4|2076.6|2075.1|2080.4|2075.9|2076.6|2071.9|1
1770392580000|2026-02-06 15:43:00|2076.3|2074.8|2080.3|2072.3|2080.8|2075|2076.3|2070.6|6
1770392590000|2026-02-06 15:43:10|2080.1|2072.1|2080.4|2072.4|2080.6|2075.9|2077.3|2072|1
1770392600000|2026-02-06 15:43:20|2080.3|2072.3|2080.1|2072.1|2080.4|2075.8|2077.3|2071.8|1
1770392610000|2026-02-06 15:43:30|2080|2072|2079.2|2071.2|2080.6|2076|2077.1|2070.8|1
1770392620000|2026-02-06 15:43:40|2079.3|2071.3|2081.4|2073.4|2081.4|2076.9|2076.5|2071.3|2
1770392630000|2026-02-06 15:43:50|2078.3|2076.8|2079|2077.5|2081.5|2077.5|2078.3|2073.2|1
1770392640000|2026-02-06 15:44:00|2082.1|2074.1|2079|2077.5|2082.1|2077.5|2079|2074.1|0
1770392650000|2026-02-06 15:44:10|2081.8|2073.8|2081.9|2073.9|2082.1|2077.5|2078.5|2073.8|2
1770392660000|2026-02-06 15:44:20|2080.7|2072.7|2080.9|2072.9|2080.9|2072.9|2080.6|2072.6|1
1770392670000|2026-02-06 15:44:30|2080.8|2072.8|2080.6|2072.6|2081.7|2076.3|2077.8|2072|1
1770392680000|2026-02-06 15:44:40|2080.5|2072.5|2079.3|2071.3|2080.5|2072.5|2079.3|2071.3|0
1770392690000|2026-02-06 15:44:50|2079.2|2071.2|2079.4|2071.4|2079.4|2074.2|2075.6|2070.8|0
1770392700000|2026-02-06 15:45:00|2075.8|2074.3|2076.6|2068.6|2078.8|2074.3|2074.8|2068.4|3
1770392710000|2026-02-06 15:45:10|2076.7|2068.7|2076.7|2068.7|2077|2071.8|2073.3|2068.6|0
1770392720000|2026-02-06 15:45:20|2076.6|2068.6|2073.4|2065.4|2076.6|2071.3|2071.9|2063.9|6
1770392730000|2026-02-06 15:45:30|2073.5|2065.5|2075.1|2067.1|2075.3|2067.3|2073.5|2065.5|1
1770392740000|2026-02-06 15:45:40|2075.2|2067.2|2075.6|2067.6|2076.2|2070.6|2072.1|2067.1|1
1770392750000|2026-02-06 15:45:50|2075.7|2067.7|2075.1|2067.1|2075.7|2070.6|2071.6|2067|1
1770392760000|2026-02-06 15:46:00|2075.2|2067.2|2075.4|2067.4|2077.4|2072|2073.4|2067.2|1
1770392770000|2026-02-06 15:46:10|2075.3|2067.3|2075.5|2067.5|2076.3|2070.8|2072.3|2067.2|0
1770392780000|2026-02-06 15:46:20|2076.2|2068.2|2076|2068|2077|2069|2076|2068|1
1770392790000|2026-02-06 15:46:30|2073|2071.5|2078.3|2070.3|2078.3|2073.7|2073|2068.9|5
1770392800000|2026-02-06 15:46:40|2077.9|2069.9|2074.2|2072.7|2077.9|2072.8|2074.2|2069.7|0
1770392810000|2026-02-06 15:46:50|2074.3|2072.8|2074.5|2073|2078.3|2073|2074.1|2070.3|1
1770392820000|2026-02-06 15:47:00|2074.4|2072.9|2074.4|2072.9|2074.5|2073|2074.4|2072.9|0
1770392830000|2026-02-06 15:47:10|2076.8|2068.8|2078.1|2070.1|2078.2|2072.6|2074.1|2068.8|13
1770392840000|2026-02-06 15:47:20|2078.2|2070.2|2074.9|2073.4|2078.2|2073.5|2074.8|2070.1|2
1770392850000|2026-02-06 15:47:30|2075|2073.5|2081.6|2073.6|2081.6|2077.5|2075|2071.1|7
1770392860000|2026-02-06 15:47:40|2081.4|2073.4|2081.3|2073.3|2082|2076.4|2077.9|2072.8|4
1770392870000|2026-02-06 15:47:50|2081.5|2073.5|2081.9|2073.9|2083|2075|2081.5|2073.5|2
1770392880000|2026-02-06 15:48:00|2081.1|2073.1|2082.1|2074.1|2082.1|2077.2|2078.1|2072.7|3
1770392890000|2026-02-06 15:48:10|2082|2074|2081.5|2073.5|2082.1|2074.1|2081.1|2073.1|0
1770392900000|2026-02-06 15:48:20|2081.4|2073.4|2081.9|2073.9|2082|2074|2081.2|2073.2|0
1770392910000|2026-02-06 15:48:30|2078.7|2077.2|2078.8|2077.3|2078.8|2077.3|2078.6|2077.1|0
1770392920000|2026-02-06 15:48:40|2078.7|2077.2|2081|2073|2081.5|2077.3|2078.7|2073|3
1770392930000|2026-02-06 15:48:50|2077.9|2076.4|2078.5|2077|2081.5|2077|2077.9|2073.5|0
1770392940000|2026-02-06 15:49:00|2078.7|2077.2|2082.2|2074.2|2082.7|2077.9|2078.7|2073.7|3
1770392950000|2026-02-06 15:49:10|2082|2074|2077.7|2076.2|2082|2076.6|2077.7|2073|5
1770392960000|2026-02-06 15:49:20|2081.1|2073.1|2080|2072|2081.1|2075.8|2076.4|2072|8
1770392970000|2026-02-06 15:49:30|2077|2075.5|2075|2073.5|2080.1|2075.5|2075|2070.2|1
1770392980000|2026-02-06 15:49:40|2078.1|2070.1|2075.2|2073.7|2078.5|2074|2074.8|2070.1|1
1770392990000|2026-02-06 15:49:50|2075.3|2073.8|2078.6|2070.6|2078.8|2073.8|2075.2|2070.5|0
1770393000000|2026-02-06 15:50:00|2075.1|2073.6|2077.3|2069.3|2078|2073.6|2073.6|2069.1|0
1770393010000|2026-02-06 15:50:10|2077.2|2069.2|2077.5|2069.5|2077.5|2072.5|2073.5|2068.7|0
1770393020000|2026-02-06 15:50:20|2077.4|2069.4|2079|2071|2079.1|2074.1|2073.6|2068.7|2
1770393030000|2026-02-06 15:50:30|2078.9|2070.9|2079.4|2071.4|2079.5|2071.5|2078.7|2070.7|0
1770393040000|2026-02-06 15:50:40|2076|2074.5|2078.3|2070.3|2079.4|2074.6|2075.7|2070.3|2
1770393050000|2026-02-06 15:50:50|2078.7|2070.7|2075.3|2073.8|2078.9|2073.8|2075.2|2070.1|1
1770393060000|2026-02-06 15:51:00|2075.7|2074.2|2076.4|2074.9|2079.5|2075.1|2075.7|2071.5|2
1770393070000|2026-02-06 15:51:10|2076.6|2075.1|2079.2|2071.2|2080.2|2075.1|2075.9|2070.9|2
1770393080000|2026-02-06 15:51:20|2079.1|2071.1|2078.3|2070.3|2079.9|2075.1|2076.6|2070.2|0
1770393090000|2026-02-06 15:51:30|2078.2|2070.2|2079.2|2071.2|2079.6|2073.7|2074.9|2070.1|1
1770393100000|2026-02-06 15:51:40|2079|2071|2080.6|2072.6|2080.6|2072.6|2078.5|2070.5|1
1770393110000|2026-02-06 15:51:50|2080.7|2072.7|2081.2|2073.2|2081.3|2073.3|2080.7|2072.7|0
1770393120000|2026-02-06 15:52:00|2081.3|2073.3|2079.8|2071.8|2081.4|2073.4|2079.6|2071.6|0
1770393130000|2026-02-06 15:52:10|2080.2|2072.2|2077|2075.5|2080.2|2075.6|2077|2072.2|0
1770393140000|2026-02-06 15:52:20|2077.1|2075.6|2080.1|2072.1|2080.2|2075.6|2077|2072|1
1770393150000|2026-02-06 15:52:30|2079.9|2071.9|2080.3|2072.3|2080.8|2075.2|2076.5|2071.9|2
1770393160000|2026-02-06 15:52:40|2080.2|2072.2|2079.5|2071.5|2080.2|2075.3|2075.9|2071.1|3
1770393170000|2026-02-06 15:52:50|2079.4|2071.4|2078.6|2070.6|2079.5|2074.7|2075.9|2070.5|1
1770393180000|2026-02-06 15:53:00|2078.9|2070.9|2073.7|2072.2|2079.2|2073.9|2073|2069.7|1
1770393190000|2026-02-06 15:53:10|2077|2069|2076.8|2068.8|2077.2|2072.3|2073.1|2068.3|0
1770393200000|2026-02-06 15:53:20|2076.7|2068.7|2076.1|2068.1|2076.9|2071.7|2072.5|2068|2
1770393210000|2026-02-06 15:53:30|2076.3|2068.3|2076.9|2068.9|2077.1|2069.1|2076.2|2068.2|0
1770393220000|2026-02-06 15:53:40|2076.8|2068.8|2076.3|2068.3|2076.8|2068.8|2075.9|2067.9|0
1770393230000|2026-02-06 15:53:50|2076.2|2068.2|2072.5|2071|2076.3|2071.1|2072.4|2067.8|0
1770393240000|2026-02-06 15:54:00|2072.6|2071.1|2070.6|2069.1|2074.9|2071.1|2070.6|2065.8|7
1770393250000|2026-02-06 15:54:10|2070.2|2068.7|2071.8|2063.8|2072.9|2068.7|2068.7|2063.7|2
1770393260000|2026-02-06 15:54:20|2071.9|2063.9|2071.8|2063.8|2071.9|2066.4|2067.8|2062.6|1
1770393270000|2026-02-06 15:54:30|2071.5|2063.5|2071.1|2063.1|2071.5|2065.5|2067|2062.7|1
1770393280000|2026-02-06 15:54:40|2071|2063|2069.7|2061.7|2071|2066.1|2067.6|2061.7|2
1770393290000|2026-02-06 15:54:50|2069.6|2061.6|2067|2059|2069.6|2061.6|2067|2059|1
1770393300000|2026-02-06 15:55:00|2066.9|2058.9|2064.7|2056.7|2066.9|2062.1|2061.3|2056.5|3
1770393310000|2026-02-06 15:55:10|2064.8|2056.8|2064.9|2056.9|2064.9|2059.8|2061.1|2056.6|0
1770393320000|2026-02-06 15:55:20|2065|2057|2065.9|2057.9|2066.5|2061.9|2061.9|2057|7
1770393330000|2026-02-06 15:55:30|2065.7|2057.7|2066.7|2058.7|2066.8|2061.1|2062.6|2057.7|0
1770393340000|2026-02-06 15:55:40|2066.6|2058.6|2062.8|2061.3|2067.3|2062.2|2062.7|2058.4|5
1770393350000|2026-02-06 15:55:50|2062.9|2061.4|2066.7|2058.7|2066.9|2061.4|2062.9|2058.6|1
1770393360000|2026-02-06 15:56:00|2066.8|2058.8|2070|2062|2070|2064.2|2065|2058.8|6
1770393370000|2026-02-06 15:56:10|2069.9|2061.9|2067.2|2065.7|2070.4|2066.1|2066.9|2061.7|3
1770393380000|2026-02-06 15:56:20|2067.3|2065.8|2067.3|2065.8|2067.4|2065.9|2067.2|2065.7|1
1770393390000|2026-02-06 15:56:30|2070.2|2062.2|2067.5|2066|2070.4|2066|2066.9|2062.2|9
1770393400000|2026-02-06 15:56:40|2070.2|2062.2|2070.3|2062.3|2070.4|2065.8|2067.3|2062.2|2
1770393410000|2026-02-06 15:56:50|2070.1|2062.1|2071.1|2063.1|2071.7|2066.2|2067.1|2062.1|2
1770393420000|2026-02-06 15:57:00|2067.6|2066.1|2066.8|2065.3|2070.1|2066.1|2066.7|2062.1|1
1770393430000|2026-02-06 15:57:10|2066.7|2065.2|2071.1|2063.1|2071.1|2065.5|2066.7|2062.8|1
1770393440000|2026-02-06 15:57:20|2067.7|2066.2|2071.3|2063.3|2071.4|2066.2|2067|2062.4|0
1770393450000|2026-02-06 15:57:30|2071.2|2063.2|2072.1|2064.1|2072.1|2067.1|2067.7|2062.8|0
1770393460000|2026-02-06 15:57:40|2072|2064|2071.3|2063.3|2072|2067.1|2067.9|2063.1|1
1770393470000|2026-02-06 15:57:50|2071.5|2063.5|2071|2063|2071.5|2066.9|2067.1|2062.7|1
1770393480000|2026-02-06 15:58:00|2071.1|2063.1|2068.6|2060.6|2071.5|2064.8|2065.4|2060.5|1
1770393490000|2026-02-06 15:58:10|2068.7|2060.7|2068.4|2060.4|2068.9|2063.8|2065.1|2059.8|0
1770393500000|2026-02-06 15:58:20|2065.1|2063.6|2067.9|2059.9|2068.4|2063.6|2064.7|2059.3|0
1770393510000|2026-02-06 15:58:30|2067.8|2059.8|2067.1|2059.1|2067.8|2062.5|2064|2059|2
1770393520000|2026-02-06 15:58:40|2067.3|2059.3|2067.9|2059.9|2067.9|2062.2|2063.6|2058.9|2
1770393530000|2026-02-06 15:58:50|2068.4|2060.4|2064.9|2063.4|2069.4|2063.8|2064.8|2060.4|2
1770393540000|2026-02-06 15:59:00|2064.8|2063.3|2065.8|2057.8|2067.2|2063.3|2064|2057.8|1
1770393550000|2026-02-06 15:59:10|2062.3|2060.8|2064.6|2063.1|2068.5|2063.1|2062.3|2058.9|5
1770393560000|2026-02-06 15:59:20|2068.1|2060.1|2068.6|2060.6|2070.5|2064.7|2066.2|2060.1|2
1770393570000|2026-02-06 15:59:30|2068.9|2060.9|2070|2062|2070.2|2062.2|2068.7|2060.7|2
1770393580000|2026-02-06 15:59:40|2069.9|2061.9|2070.4|2062.4|2070.4|2062.4|2069.9|2061.9|0
1770393590000|2026-02-06 15:59:50|2070.3|2062.3|2066.8|2065.3|2070.6|2065.8|2066.7|2062|0
1770393600000|2026-02-06 16:00:00|2066.7|2065.2|2070.3|2062.3|2070.3|2065.2|2065.4|2060.6|5
1770393610000|2026-02-06 16:00:10|2067.1|2065.6|2064.3|2062.8|2071|2066|2064.3|2060.3|3
1770393620000|2026-02-06 16:00:20|2068.3|2060.3|2066.4|2058.4|2068.4|2063.3|2063.5|2058.1|4
1770393630000|2026-02-06 16:00:30|2063|2061.5|2066.3|2058.3|2066.9|2061.5|2062.8|2057.9|0
1770393640000|2026-02-06 16:00:40|2066.4|2058.4|2065|2057|2066.4|2058.4|2064.8|2056.8|1
1770393650000|2026-02-06 16:00:50|2065.2|2057.2|2068.5|2060.5|2069|2061|2062.1|2056.9|3
1770393660000|2026-02-06 16:01:00|2068.4|2060.4|2067|2059|2068.4|2060.4|2066.7|2058.7|1
1770393670000|2026-02-06 16:01:10|2067.2|2059.2|2068.4|2060.4|2068.4|2063.3|2064.5|2059.2|2
1770393680000|2026-02-06 16:01:20|2069.4|2061.4|2065.9|2064.4|2070|2064.4|2065.9|2061|1
1770393690000|2026-02-06 16:01:30|2069.4|2061.4|2069.2|2061.2|2069.9|2065|2065.8|2061.2|1
1770393700000|2026-02-06 16:01:40|2069.4|2061.4|2071.5|2063.5|2071.5|2063.5|2069.3|2061.3|1
1770393710000|2026-02-06 16:01:50|2071.6|2063.6|2072.9|2064.9|2072.9|2064.9|2071.6|2063.6|0
1770393720000|2026-02-06 16:02:00|2073.1|2065.1|2073.8|2065.8|2074.1|2066.1|2072.8|2064.8|2
1770393730000|2026-02-06 16:02:10|2073.9|2065.9|2075.2|2067.2|2075.3|2070.3|2071.8|2065.9|2
1770393740000|2026-02-06 16:02:20|2075.1|2067.1|2072.1|2070.6|2075.7|2070.6|2072.1|2066|2
1770393750000|2026-02-06 16:02:30|2075.4|2067.4|2076.4|2068.4|2076.4|2068.4|2075.4|2067.4|0
1770393760000|2026-02-06 16:02:40|2077|2069|2077.2|2069.2|2077.2|2069.2|2077|2069|2
1770393770000|2026-02-06 16:02:50|2077.3|2069.3|2076.9|2068.9|2077.3|2072.9|2073.6|2068.8|3
1770393780000|2026-02-06 16:03:00|2073.6|2072.1|2077.7|2069.7|2077.7|2073.2|2073.6|2069.1|4
1770393790000|2026-02-06 16:03:10|2074.8|2073.3|2079.5|2071.5|2079.5|2074.4|2074.8|2070.2|4
1770393800000|2026-02-06 16:03:20|2079.4|2071.4|2076.4|2074.9|2079.4|2075|2075.9|2071.2|1
1770393810000|2026-02-06 16:03:30|2076.6|2075.1|2076.9|2075.4|2076.9|2075.4|2076.6|2075.1|2
1770393820000|2026-02-06 16:03:40|2077|2075.5|2076|2074.5|2079.3|2075.5|2076|2070.9|25
1770393830000|2026-02-06 16:03:50|2079.5|2071.5|2079.5|2071.5|2079.6|2075|2076|2070.9|2
1770393840000|2026-02-06 16:04:00|2079.4|2071.4|2079.5|2071.5|2079.6|2071.6|2079|2071|0
1770393850000|2026-02-06 16:04:10|2079.4|2071.4|2080|2072|2080|2074.5|2076|2071.3|1
1770393860000|2026-02-06 16:04:20|2079.8|2071.8|2076.1|2074.6|2079.8|2074.9|2075.5|2070.8|5
1770393870000|2026-02-06 16:04:30|2079.4|2071.4|2081.2|2073.2|2081.5|2074.9|2076.4|2071.2|2
1770393880000|2026-02-06 16:04:40|2081.1|2073.1|2081.7|2073.7|2081.7|2076.3|2077.8|2073|1
1770393890000|2026-02-06 16:04:50|2081.8|2073.8|2081.8|2073.8|2081.9|2077.1|2078.4|2073.6|1
1770393900000|2026-02-06 16:05:00|2082.4|2074.4|2080.5|2072.5|2082.4|2077.4|2077.8|2072.5|1
1770393910000|2026-02-06 16:05:10|2080.1|2072.1|2080.4|2072.4|2081|2073|2080|2072|0
1770393920000|2026-02-06 16:05:20|2080.3|2072.3|2080|2072|2080.3|2075.5|2076.9|2071.9|0
1770393930000|2026-02-06 16:05:30|2077|2075.5|2080.1|2072.1|2081.1|2076.7|2076.8|2071.8|3
1770393940000|2026-02-06 16:05:40|2080.3|2072.3|2077.1|2075.6|2080.5|2075.7|2077|2072.1|0
1770393950000|2026-02-06 16:05:50|2077|2075.5|2076.3|2074.8|2079.8|2075.6|2076.2|2071.7|3
1770393960000|2026-02-06 16:06:00|2076.2|2074.7|2075.2|2073.7|2078.6|2074.8|2075|2070.5|2
1770393970000|2026-02-06 16:06:10|2075.3|2073.8|2074.7|2073.2|2078.4|2073.8|2074.6|2070.3|0
1770393980000|2026-02-06 16:06:20|2074.9|2073.4|2078.1|2070.1|2079.5|2074.4|2074.8|2069.9|4
1770393990000|2026-02-06 16:06:30|2078.2|2070.2|2078.1|2070.1|2079.4|2073.2|2074.6|2069.8|0
1770394000000|2026-02-06 16:06:40|2074.5|2073|2077.4|2069.4|2077.4|2073.1|2074.5|2069.4|1
1770394010000|2026-02-06 16:06:50|2074.3|2072.8|2080.3|2072.3|2080.3|2074.5|2074.3|2069.8|0
1770394020000|2026-02-06 16:07:00|2080.2|2072.2|2078.2|2070.2|2080.9|2076.3|2075.1|2069.9|2
1770394030000|2026-02-06 16:07:10|2075|2073.5|2077.1|2069.1|2077.2|2073.7|2074|2068.9|1
1770394040000|2026-02-06 16:07:20|2076.8|2068.8|2073.9|2072.4|2077|2072.4|2073.2|2068.6|2
1770394050000|2026-02-06 16:07:30|2077.6|2069.6|2075.8|2074.3|2079.3|2074.3|2075.8|2069.6|1
1770394060000|2026-02-06 16:07:40|2075.6|2074.1|2075.4|2073.9|2079.1|2074.2|2075.1|2070.5|0
1770394070000|2026-02-06 16:07:50|2078.5|2070.5|2077.1|2069.1|2078.5|2073.6|2074.8|2068.9|2
1770394080000|2026-02-06 16:08:00|2077|2069|2077.1|2069.1|2077.1|2072.1|2073.5|2068.9|0
1770394090000|2026-02-06 16:08:10|2077.2|2069.2|2076.6|2068.6|2077.3|2072|2072.4|2067.5|2
1770394100000|2026-02-06 16:08:20|2073.5|2072|2077.3|2069.3|2077.3|2072|2073.5|2068|1
1770394110000|2026-02-06 16:08:30|2077.4|2069.4|2072.2|2070.7|2077.5|2072.5|2071.9|2067|1
1770394120000|2026-02-06 16:08:40|2075.3|2067.3|2073|2071.5|2076.1|2071.6|2072.1|2066.6|8
1770394130000|2026-02-06 16:08:50|2076.1|2068.1|2075.9|2067.9|2076.1|2071.4|2072.8|2067.7|1
1770394140000|2026-02-06 16:09:00|2073|2071.5|2076|2068|2076|2071.5|2072.9|2067.6|1
1770394150000|2026-02-06 16:09:10|2075.9|2067.9|2076.1|2068.1|2076.1|2071.7|2072.9|2067.3|0
1770394160000|2026-02-06 16:09:20|2072.8|2071.3|2075.9|2067.9|2076|2071.3|2072.8|2067.9|0
1770394170000|2026-02-06 16:09:30|2076|2068|2076.1|2068.1|2076.1|2071.3|2072.5|2067.9|0
1770394180000|2026-02-06 16:09:40|2076|2068|2072.1|2070.6|2076.1|2071.2|2071.9|2067.1|3
1770394190000|2026-02-06 16:09:50|2072|2070.5|2072.1|2070.6|2075.7|2071.1|2072|2067.6|0
1770394200000|2026-02-06 16:10:00|2072.8|2071.3|2073.7|2072.2|2077.3|2072.3|2072.8|2067.8|3
1770394210000|2026-02-06 16:10:10|2073.8|2072.3|2074.9|2073.4|2078|2073.4|2073.7|2069.9|1
1770394220000|2026-02-06 16:10:20|2075|2073.5|2079.4|2071.4|2079.4|2073.8|2075|2071.2|3
1770394230000|2026-02-06 16:10:30|2079.5|2071.5|2080.3|2072.3|2080.4|2072.4|2079.5|2071.5|0
1770394240000|2026-02-06 16:10:40|2080.2|2072.2|2080.6|2072.6|2080.6|2075.3|2076.6|2072.2|2
1770394250000|2026-02-06 16:10:50|2080.7|2072.7|2080.8|2072.8|2081.1|2073.1|2080.6|2072.6|0
1770394260000|2026-02-06 16:11:00|2077.7|2076.2|2077.7|2076.2|2081.1|2076.3|2077.7|2073|0
1770394270000|2026-02-06 16:11:10|2081|2073|2080.7|2072.7|2081|2076.3|2077.4|2072.7|4
1770394280000|2026-02-06 16:11:20|2080.8|2072.8|2079.7|2078.2|2082.6|2078.2|2077.8|2072.8|9
1770394290000|2026-02-06 16:11:30|2079.8|2078.3|2082.7|2074.7|2082.7|2078.5|2079.8|2074.7|1
1770394300000|2026-02-06 16:11:40|2081.6|2073.6|2081.8|2073.8|2082.2|2074.2|2081.2|2073.2|2
1770394310000|2026-02-06 16:11:50|2081.7|2073.7|2082.3|2074.3|2082.3|2074.3|2081.6|2073.6|0
1770394320000|2026-02-06 16:12:00|2082.4|2074.4|2081.1|2079.6|2084.3|2079.6|2079.7|2074.3|16
1770394330000|2026-02-06 16:12:10|2081.2|2079.7|2086.9|2078.9|2086.9|2079.8|2081.1|2077.7|1
1770394340000|2026-02-06 16:12:20|2087|2079|2083.9|2082.4|2087.4|2082.4|2083.7|2079|1
1770394350000|2026-02-06 16:12:30|2087.2|2079.2|2086.3|2078.3|2087.4|2082.3|2083.8|2078.1|7
1770394360000|2026-02-06 16:12:40|2082.9|2081.4|2083.9|2082.4|2086.1|2082.4|2082.7|2078.1|3
1770394370000|2026-02-06 16:12:50|2083.8|2082.3|2086.8|2078.8|2086.8|2082.3|2083.7|2078.7|0
1770394380000|2026-02-06 16:13:00|2083.8|2082.3|2086.2|2078.2|2086.7|2082.3|2082.6|2078|2
1770394390000|2026-02-06 16:13:10|2085.1|2077.1|2081|2079.5|2085.4|2079.6|2081|2075.7|2
1770394400000|2026-02-06 16:13:20|2081.1|2079.6|2080.2|2078.7|2083.5|2079.6|2080|2074.7|1
1770394410000|2026-02-06 16:13:30|2080.3|2078.8|2081.7|2080.2|2085|2080.4|2080.3|2076.8|6
1770394420000|2026-02-06 16:13:40|2081.8|2080.3|2080.6|2079.1|2084|2080.3|2080.6|2076|1
1770394430000|2026-02-06 16:13:50|2084.6|2076.6|2084|2076|2084.7|2080.1|2080.5|2075.6|4
1770394440000|2026-02-06 16:14:00|2084.1|2076.1|2081.3|2079.8|2084.3|2079.8|2080|2075.1|6
1770394450000|2026-02-06 16:14:10|2083.8|2075.8|2080.3|2078.8|2083.9|2079.7|2080.3|2075.8|5
1770394460000|2026-02-06 16:14:20|2080.2|2078.7|2081.6|2080.1|2083.1|2080.1|2079.5|2075.1|5
1770394470000|2026-02-06 16:14:30|2081.7|2080.2|2083.1|2075.1|2083.6|2080.5|2080.2|2075.1|4
1770394480000|2026-02-06 16:14:40|2083.2|2075.2|2082.7|2074.7|2083.5|2075.5|2082.6|2074.6|0
1770394490000|2026-02-06 16:14:50|2082.9|2074.9|2082.2|2074.2|2083|2078|2079.2|2074.2|1
1770394500000|2026-02-06 16:15:00|2082.3|2074.3|2079|2077.5|2082.3|2078|2079|2074.3|0
1770394510000|2026-02-06 16:15:10|2081.1|2073.1|2080.8|2072.8|2081.1|2076|2077|2072.7|3
1770394520000|2026-02-06 16:15:20|2080.9|2072.9|2081.1|2073.1|2081.4|2076.3|2077.3|2072.7|1
1770394530000|2026-02-06 16:15:30|2081.3|2073.3|2081.2|2073.2|2081.4|2076.3|2077.8|2073.2|0
1770394540000|2026-02-06 16:15:40|2077.7|2076.2|2081.6|2073.6|2081.6|2076.3|2077.4|2072.6|0
1770394550000|2026-02-06 16:15:50|2081.8|2073.8|2080.8|2072.8|2081.8|2076.8|2077|2072.8|0
1770394560000|2026-02-06 16:16:00|2077.4|2075.9|2079.3|2071.3|2081.2|2075.9|2076|2071.3|3
1770394570000|2026-02-06 16:16:10|2079.1|2071.1|2079.1|2071.1|2080.3|2074.7|2076.1|2070.9|0
1770394580000|2026-02-06 16:16:20|2079|2071|2079|2071|2079.3|2074.4|2075.9|2071|0
1770394590000|2026-02-06 16:16:30|2078.9|2070.9|2077.2|2069.2|2078.9|2071.9|2073.4|2068.8|2
1770394600000|2026-02-06 16:16:40|2077.4|2069.4|2073.8|2072.3|2077.4|2072.5|2073|2067.7|2
1770394610000|2026-02-06 16:16:50|2073.9|2072.4|2072.3|2070.8|2075.5|2072.4|2072.3|2067.5|7
1770394620000|2026-02-06 16:17:00|2076.4|2068.4|2076.3|2068.3|2077.8|2072.2|2072.8|2067.8|5
1770394630000|2026-02-06 16:17:10|2076.5|2068.5|2074.4|2072.9|2077.5|2072.9|2073.4|2068.4|0
1770394640000|2026-02-06 16:17:20|2074.3|2072.8|2075.1|2073.6|2077.5|2073.6|2074.2|2069.5|5
1770394650000|2026-02-06 16:17:30|2075.2|2073.7|2076.1|2074.6|2079.3|2074.8|2075.2|2070.9|1
1770394660000|2026-02-06 16:17:40|2076.2|2074.7|2076.8|2075.3|2079.9|2075.3|2076.2|2071.6|0
1770394670000|2026-02-06 16:17:50|2077|2075.5|2081|2073|2082.2|2077.6|2077|2073|5
1770394680000|2026-02-06 16:18:00|2080.9|2072.9|2082|2074|2082.1|2076.8|2078.1|2072.9|2
1770394690000|2026-02-06 16:18:10|2081.9|2073.9|2082.8|2074.8|2083|2078|2078.9|2073.9|0
1770394700000|2026-02-06 16:18:20|2082.9|2074.9|2083.4|2075.4|2083.6|2078.8|2080.3|2074.9|1
1770394710000|2026-02-06 16:18:30|2083.5|2075.5|2083.3|2075.3|2083.6|2079.4|2080.9|2075.1|3
1770394720000|2026-02-06 16:18:40|2080.3|2078.8|2084.3|2076.3|2084.4|2078.8|2080.3|2075.5|0
1770394730000|2026-02-06 16:18:50|2081.2|2079.7|2084.8|2076.8|2085|2079.7|2081.2|2076.2|0
1770394740000|2026-02-06 16:19:00|2084.9|2076.9|2085.7|2077.7|2086.2|2080.6|2082|2076.9|1
1770394750000|2026-02-06 16:19:10|2085.8|2077.8|2085.3|2077.3|2085.9|2080.8|2082.3|2077.3|0
1770394760000|2026-02-06 16:19:20|2085.2|2077.2|2084.9|2076.9|2085.3|2077.3|2084.8|2076.8|0
1770394770000|2026-02-06 16:19:30|2084.8|2076.8|2084.9|2076.9|2085|2077|2084.7|2076.7|0
1770394780000|2026-02-06 16:19:40|2081.9|2080.4|2081.9|2080.4|2085|2080.4|2081.9|2076.8|0
1770394790000|2026-02-06 16:19:50|2084.9|2076.9|2085.5|2077.5|2085.5|2080.9|2081.9|2076.9|2
1770394800000|2026-02-06 16:20:00|2082.5|2081|2085.4|2077.4|2085.5|2081|2082.2|2077.4|0
1770394810000|2026-02-06 16:20:10|2085.1|2077.1|2086.5|2078.5|2086.9|2081.5|2081.7|2077.1|4
1770394820000|2026-02-06 16:20:20|2083.5|2082|2086.7|2078.7|2086.7|2082|2083.5|2078.7|0
1770394830000|2026-02-06 16:20:30|2086.6|2078.6|2086.6|2078.6|2086.7|2078.7|2086.1|2078.1|3
1770394840000|2026-02-06 16:20:40|2086.7|2078.7|2086.8|2078.8|2087.5|2082.1|2083.6|2078.7|3
1770394850000|2026-02-06 16:20:50|2086.7|2078.7|2086.7|2078.7|2086.9|2078.9|2086.4|2078.4|0
1770394860000|2026-02-06 16:21:00|2086.8|2078.8|2082.2|2080.7|2087|2081.3|2082.2|2077.4|2
1770394870000|2026-02-06 16:21:10|2085.3|2077.3|2082.1|2080.6|2085.4|2080.7|2081.8|2077.3|0
1770394880000|2026-02-06 16:21:20|2081.5|2080|2082.5|2081|2082.5|2081|2081.5|2080|4
1770394890000|2026-02-06 16:21:30|2082.6|2081.1|2085.7|2077.7|2086.5|2081.6|2082|2077.5|1
1770394900000|2026-02-06 16:21:40|2085.6|2077.6|2085.7|2077.7|2085.9|2077.9|2085.5|2077.5|0
1770394910000|2026-02-06 16:21:50|2085.8|2077.8|2085.4|2077.4|2086|2081|2081.8|2077.4|0
1770394920000|2026-02-06 16:22:00|2085.5|2077.5|2081.7|2080.2|2085.5|2080.8|2081.7|2077.4|0
1770394930000|2026-02-06 16:22:10|2081.9|2080.4|2083.9|2075.9|2084.1|2080.4|2080.8|2075.8|1
1770394940000|2026-02-06 16:22:20|2080.4|2078.9|2080.4|2078.9|2080.7|2079.2|2080.4|2078.9|0
1770394950000|2026-02-06 16:22:30|2079.5|2078|2081.4|2073.4|2082.9|2078|2078|2073.4|6
1770394960000|2026-02-06 16:22:40|2078.1|2076.6|2081.3|2073.3|2081.4|2076.8|2078|2073.3|0
1770394970000|2026-02-06 16:22:50|2078|2076.5|2076.6|2075.1|2080.5|2076.5|2076.6|2072.3|1
1770394980000|2026-02-06 16:23:00|2076.7|2075.2|2081.8|2073.8|2081.8|2075.7|2076.7|2072.4|6
1770394990000|2026-02-06 16:23:10|2081.9|2073.9|2080.8|2072.8|2081.9|2077|2078|2072.4|0
1770395000000|2026-02-06 16:23:20|2080.7|2072.7|2079.4|2071.4|2080.7|2075.3|2076.7|2071.4|2
1770395010000|2026-02-06 16:23:30|2076.2|2074.7|2079.7|2071.7|2080.8|2076|2076.2|2071.4|0
1770395020000|2026-02-06 16:23:40|2079.6|2071.6|2076.1|2074.6|2079.7|2074.7|2076|2071.3|1
1770395030000|2026-02-06 16:23:50|2079.4|2071.4|2075.4|2073.9|2079.5|2074.5|2075.4|2071.1|0
1770395040000|2026-02-06 16:24:00|2075.5|2074|2078.5|2070.5|2079.6|2074.5|2075|2069.9|5
1770395050000|2026-02-06 16:24:10|2078.7|2070.7|2079.2|2071.2|2079.9|2074.3|2075.3|2070.5|1
1770395060000|2026-02-06 16:24:20|2079.7|2071.7|2076.4|2074.9|2079.7|2074.9|2076.1|2071.3|0
1770395070000|2026-02-06 16:24:30|2076.3|2074.8|2080.7|2072.7|2080.9|2075.1|2076.3|2072.5|1
1770395080000|2026-02-06 16:24:40|2081|2073|2076.3|2074.8|2082.1|2076.4|2076.3|2072|1
1770395090000|2026-02-06 16:24:50|2076.2|2074.7|2075.8|2074.3|2078.9|2074.9|2075.7|2070.9|5
1770395100000|2026-02-06 16:25:00|2076|2074.5|2080.7|2072.7|2080.8|2075.7|2076|2072|2
1770395110000|2026-02-06 16:25:10|2077.3|2075.8|2076.3|2074.8|2080.8|2075.8|2076.2|2071.5|2
1770395120000|2026-02-06 16:25:20|2076.2|2074.7|2074.5|2073|2078.3|2074.7|2074.5|2070.3|6
1770395130000|2026-02-06 16:25:30|2074.4|2072.9|2076.7|2068.7|2076.9|2072.9|2072.9|2067.9|5
1770395140000|2026-02-06 16:25:40|2073.5|2072|2076.8|2068.8|2077|2072.3|2073.3|2068.7|0
1770395150000|2026-02-06 16:25:50|2073.6|2072.1|2075.5|2067.5|2078.2|2072.1|2073.4|2067.4|3
1770395160000|2026-02-06 16:26:00|2075.8|2067.8|2068.7|2067.2|2075.8|2070.9|2067.8|2062.3|5
1770395170000|2026-02-06 16:26:10|2072.1|2064.1|2073.4|2065.4|2073.4|2068.5|2069.1|2064|3
1770395180000|2026-02-06 16:26:20|2070.2|2068.7|2071.6|2063.6|2072.9|2068.8|2068.3|2063.4|3
1770395190000|2026-02-06 16:26:30|2071|2063|2071.2|2063.2|2071.2|2066.5|2067.6|2062.7|0
1770395200000|2026-02-06 16:26:40|2071.1|2063.1|2072.2|2064.2|2072.4|2067.5|2068.1|2063.1|4
1770395210000|2026-02-06 16:26:50|2072.3|2064.3|2072.6|2064.6|2073.4|2067.5|2068.8|2064.2|1
1770395220000|2026-02-06 16:27:00|2072.7|2064.7|2071.4|2069.9|2074.9|2069.9|2071.3|2064.7|21
1770395230000|2026-02-06 16:27:10|2071.2|2069.7|2070.3|2068.8|2073.9|2069.7|2070.2|2065.9|2
1770395240000|2026-02-06 16:27:20|2070.9|2069.4|2074.4|2066.4|2075.8|2070.3|2070.9|2066.3|10
1770395250000|2026-02-06 16:27:30|2071.3|2069.8|2076.7|2068.7|2076.7|2071.4|2071.3|2067.4|0
1770395260000|2026-02-06 16:27:40|2076.6|2068.6|2076.8|2068.8|2077|2072.2|2073.7|2068.6|3
1770395270000|2026-02-06 16:27:50|2076.9|2068.9|2077|2069|2077|2072.3|2073.7|2068.7|1
1770395280000|2026-02-06 16:28:00|2073.9|2072.4|2075.3|2073.8|2078.6|2073.8|2073.9|2069.6|1
1770395290000|2026-02-06 16:28:10|2078.6|2070.6|2074|2072.5|2078.7|2073.5|2074|2069.1|3
1770395300000|2026-02-06 16:28:20|2077.7|2069.7|2077.4|2069.4|2077.7|2072.7|2074.2|2069.4|0
1770395310000|2026-02-06 16:28:30|2074.2|2072.7|2074.2|2072.7|2074.3|2072.8|2074.2|2072.7|0
1770395320000|2026-02-06 16:28:40|2074.3|2072.8|2075|2073.5|2078.6|2073.5|2074.3|2070.6|4
1770395330000|2026-02-06 16:28:50|2074.9|2073.4|2074.9|2073.4|2074.9|2073.4|2074.9|2073.4|0
1770395340000|2026-02-06 16:29:00|2075|2073.5|2077.1|2075.6|2080.7|2075.6|2075|2071.6|5
1770395350000|2026-02-06 16:29:10|2079.5|2071.5|2076|2074.5|2079.8|2074.5|2075.2|2070.4|4
1770395360000|2026-02-06 16:29:20|2076.1|2074.6|2076.8|2075.3|2080|2075.6|2076|2072|1
1770395370000|2026-02-06 16:29:30|2080|2072|2076.6|2075.1|2080|2075.3|2076.6|2071.9|0
1770395380000|2026-02-06 16:29:40|2076.5|2075|2076|2074.5|2076.5|2075|2075.9|2074.4|3
1770395390000|2026-02-06 16:29:50|2075.9|2074.4|2076.8|2075.3|2076.9|2075.4|2075.9|2074.4|2
1770395400000|2026-02-06 16:30:00|2077.1|2075.6|2078.2|2076.7|2081.6|2076.9|2077.1|2072.7|0
1770395410000|2026-02-06 16:30:10|2081.8|2073.8|2078.2|2076.7|2081.8|2077|2078|2073.2|0
1770395420000|2026-02-06 16:30:20|2081.4|2073.4|2077.2|2075.7|2081.4|2076.5|2076.9|2073.4|3
1770395430000|2026-02-06 16:30:30|2077.3|2075.8|2076.6|2075.1|2079.7|2075.8|2076.5|2071.5|2
1770395440000|2026-02-06 16:30:40|2079.7|2071.7|2079.6|2071.6|2080.2|2075.5|2075.9|2070.9|1
1770395450000|2026-02-06 16:30:50|2079.5|2071.5|2079.6|2071.6|2079.9|2074.8|2076.2|2071.4|4
1770395460000|2026-02-06 16:31:00|2076.5|2075|2077.3|2075.8|2080.7|2075.8|2075.7|2070.7|4
1770395470000|2026-02-06 16:31:10|2077.4|2075.9|2081.2|2073.2|2081.4|2075.9|2077.3|2072.8|0
1770395480000|2026-02-06 16:31:20|2081.1|2073.1|2082.1|2074.1|2082.1|2076.1|2077.6|2072.8|0
1770395490000|2026-02-06 16:31:30|2082|2074|2081.8|2073.8|2082.1|2077|2078.5|2072.6|0
1770395500000|2026-02-06 16:31:40|2081.7|2073.7|2081.7|2073.7|2082|2074|2081.3|2073.3|0
1770395510000|2026-02-06 16:31:50|2082.1|2074.1|2080.7|2072.7|2082.1|2077|2078.5|2072.7|0
1770395520000|2026-02-06 16:32:00|2080.8|2072.8|2079.1|2077.6|2082.1|2077.6|2079|2072.8|0
1770395530000|2026-02-06 16:32:10|2079|2077.5|2079|2077.5|2079|2077.5|2078.5|2077|2
1770395540000|2026-02-06 16:32:20|2078.9|2077.4|2083.7|2075.7|2083.7|2077.5|2078.9|2074.4|2
1770395550000|2026-02-06 16:32:30|2083.6|2075.6|2078.9|2077.4|2083.6|2078.7|2078.9|2074.4|2
1770395560000|2026-02-06 16:32:40|2079.2|2077.7|2079|2077.5|2082.3|2077.7|2079|2074.3|1
1770395570000|2026-02-06 16:32:50|2082.3|2074.3|2078.5|2077|2082.3|2077.5|2078.3|2073.3|1
1770395580000|2026-02-06 16:33:00|2079.2|2077.7|2082.6|2074.6|2084.5|2079.7|2079.2|2074.6|8
1770395590000|2026-02-06 16:33:10|2079.5|2078|2079.1|2077.6|2082.6|2078|2078.5|2073.8|2
1770395600000|2026-02-06 16:33:20|2079|2077.5|2078.6|2077.1|2079|2077.5|2078.5|2077|0
1770395610000|2026-02-06 16:33:30|2078.5|2077|2081.9|2073.9|2081.9|2077.6|2078.4|2073.9|3
1770395620000|2026-02-06 16:33:40|2082|2074|2078.1|2076.6|2082|2077.6|2077.8|2073.9|1
1770395630000|2026-02-06 16:33:50|2078.3|2076.8|2080.1|2078.6|2080.5|2079|2078.3|2076.8|7
1770395640000|2026-02-06 16:34:00|2078.7|2077.2|2079.2|2077.7|2083.2|2078.4|2078.7|2074.2|1
1770395650000|2026-02-06 16:34:10|2079.3|2077.8|2079.4|2077.9|2082.9|2078.1|2078.6|2074.3|4
1770395660000|2026-02-06 16:34:20|2079.3|2077.8|2079.7|2078.2|2083.3|2078.2|2079.3|2074.6|0
1770395670000|2026-02-06 16:34:30|2080.2|2078.7|2078.9|2077.4|2083.2|2078.7|2078.7|2074|1
1770395680000|2026-02-06 16:34:40|2079|2077.5|2079.8|2078.3|2083.4|2078.3|2078.9|2075|2
1770395690000|2026-02-06 16:34:50|2083.1|2075.1|2080.2|2078.7|2083.3|2079.1|2079.8|2075.1|0
1770395700000|2026-02-06 16:35:00|2083.3|2075.3|2079.3|2077.8|2083.4|2078.3|2078.6|2073.8|3
1770395710000|2026-02-06 16:35:10|2079.4|2077.9|2081.9|2080.4|2083.5|2080.4|2079.3|2074.6|2
1770395720000|2026-02-06 16:35:20|2085.2|2077.2|2084|2082.5|2085.2|2082.5|2082.1|2077.2|2
1770395730000|2026-02-06 16:35:30|2084.1|2082.6|2085.2|2083.7|2087.9|2083.7|2084.1|2079.5|2
1770395740000|2026-02-06 16:35:40|2085.1|2083.6|2087.6|2079.6|2087.6|2083.8|2085.1|2079.1|3
1770395750000|2026-02-06 16:35:50|2087.4|2079.4|2084.5|2083|2088.1|2083.4|2084.3|2079.4|0
1770395760000|2026-02-06 16:36:00|2084.6|2083.1|2088.5|2080.5|2088.5|2083.6|2084.1|2078.8|5
1770395770000|2026-02-06 16:36:10|2085.2|2083.7|2086|2084.5|2088.9|2084.5|2085.2|2080.4|0
1770395780000|2026-02-06 16:36:20|2085.9|2084.4|2089|2081|2089.2|2085.1|2085.6|2081|2
1770395790000|2026-02-06 16:36:30|2088.9|2080.9|2088.5|2080.5|2089.3|2084.1|2085.6|2080.5|0
1770395800000|2026-02-06 16:36:40|2088.4|2080.4|2089.7|2081.7|2089.8|2085|2085|2080.4|4
1770395810000|2026-02-06 16:36:50|2089.3|2081.3|2083.4|2081.9|2089.4|2081.9|2083.3|2078.2|3
1770395820000|2026-02-06 16:37:00|2083.3|2081.8|2082.2|2080.7|2083.3|2081.8|2082.1|2080.6|3
1770395830000|2026-02-06 16:37:10|2081.1|2079.6|2080.1|2078.6|2083.3|2080.6|2080.1|2075.3|14
1770395840000|2026-02-06 16:37:20|2083.6|2075.6|2079.8|2078.3|2083.9|2079.1|2079.8|2075.6|0
1770395850000|2026-02-06 16:37:30|2082.2|2074.2|2077.9|2076.4|2082.2|2077.3|2077.8|2074.2|1
1770395860000|2026-02-06 16:37:40|2077.8|2076.3|2078.4|2076.9|2081.9|2077|2077.2|2073|6
1770395870000|2026-02-06 16:37:50|2078.2|2076.7|2078.6|2077.1|2081.9|2077.1|2077.8|2072.9|0
1770395880000|2026-02-06 16:38:00|2081.9|2073.9|2082.7|2074.7|2082.9|2077.4|2078.2|2073|4
1770395890000|2026-02-06 16:38:10|2082.8|2074.8|2082.9|2074.9|2083.2|2078.4|2079.9|2074.8|0
1770395900000|2026-02-06 16:38:20|2079.7|2078.2|2078.7|2077.2|2082|2078.3|2078.7|2074|1
1770395910000|2026-02-06 16:38:30|2078.8|2077.3|2078.5|2077|2081.5|2077.3|2077.8|2073.1|3
1770395920000|2026-02-06 16:38:40|2081.4|2073.4|2082.7|2074.7|2082.8|2077.9|2077.7|2073.4|2
1770395930000|2026-02-06 16:38:50|2082.6|2074.6|2085|2077|2085.1|2080.1|2079.9|2074.6|1
1770395940000|2026-02-06 16:39:00|2081.8|2080.3|2079.7|2078.2|2085.1|2080.3|2079.1|2074.7|2
1770395950000|2026-02-06 16:39:10|2080.4|2078.9|2080.1|2078.6|2084.3|2078.9|2080|2075.4|1
1770395960000|2026-02-06 16:39:20|2080|2078.5|2081.7|2080.2|2084.7|2080.2|2079.9|2075.3|1
1770395970000|2026-02-06 16:39:30|2081.6|2080.1|2082.1|2080.6|2082.1|2080.6|2081.5|2080|2
1770395980000|2026-02-06 16:39:40|2082|2080.5|2082.4|2080.9|2085.9|2082.3|2082|2077.6|4
1770395990000|2026-02-06 16:39:50|2082.5|2081|2083.5|2082|2086.5|2082|2082.5|2077.8|0
1770396000000|2026-02-06 16:40:00|2083.4|2081.9|2084.2|2082.7|2088|2083.3|2083.4|2079.3|6
1770396010000|2026-02-06 16:40:10|2084.1|2082.6|2085.3|2083.8|2085.3|2083.8|2083.6|2082.1|3
1770396020000|2026-02-06 16:40:20|2085.2|2083.7|2085.7|2084.2|2085.7|2084.2|2084.9|2083.4|3
1770396030000|2026-02-06 16:40:30|2085.5|2084|2085.1|2083.6|2085.6|2084.1|2085|2083.5|8
1770396040000|2026-02-06 16:40:40|2085|2083.5|2084.3|2082.8|2088|2083.5|2083.1|2078.4|5
1770396050000|2026-02-06 16:40:50|2084.4|2082.9|2085.5|2084|2087.5|2084|2084.2|2079.5|0
1770396060000|2026-02-06 16:41:00|2085.4|2083.9|2084.3|2082.8|2088.2|2084.2|2084.3|2079.6|2
1770396070000|2026-02-06 16:41:10|2084.2|2082.7|2083.2|2081.7|2086.4|2082.7|2082.1|2078.4|12
1770396080000|2026-02-06 16:41:20|2083.3|2081.8|2082.2|2080.7|2083.3|2081.8|2082.2|2080.7|0
1770396090000|2026-02-06 16:41:30|2082.3|2080.8|2082.2|2080.7|2082.7|2081.2|2082.1|2080.6|2
1770396100000|2026-02-06 16:41:40|2082.4|2080.9|2081.9|2080.4|2082.7|2081.2|2081.7|2080.2|1
1770396110000|2026-02-06 16:41:50|2082|2080.5|2082|2080.5|2085.7|2081.1|2081.8|2077.7|1
1770396120000|2026-02-06 16:42:00|2081.9|2080.4|2082.1|2080.6|2082.2|2080.7|2081.6|2080.1|0
1770396130000|2026-02-06 16:42:10|2081.9|2080.4|2082.2|2080.7|2082.3|2080.8|2081.9|2080.4|2
1770396140000|2026-02-06 16:42:20|2082.1|2080.6|2081.8|2080.3|2083.1|2081.6|2081.8|2080.3|2
1770396150000|2026-02-06 16:42:30|2081.9|2080.4|2082.1|2080.6|2085.7|2082|2081.9|2077.5|4
1770396160000|2026-02-06 16:42:40|2085.5|2077.5|2083.7|2082.2|2085.5|2082.2|2082.1|2077.4|3
1770396170000|2026-02-06 16:42:50|2083.8|2082.3|2085.9|2077.9|2086.8|2082.3|2082.6|2077.9|0
1770396180000|2026-02-06 16:43:00|2082.8|2081.3|2082.9|2081.4|2086.6|2082.3|2082.6|2078.3|1
1770396190000|2026-02-06 16:43:10|2083.3|2081.8|2083.1|2081.6|2086.5|2081.8|2082.5|2077.5|0
1770396200000|2026-02-06 16:43:20|2082.9|2081.4|2082.6|2081.1|2086.7|2081.7|2082.3|2077.5|0
1770396210000|2026-02-06 16:43:30|2082.4|2080.9|2081.9|2080.4|2085.2|2081.3|2081.9|2077.1|4
1770396220000|2026-02-06 16:43:40|2081.7|2080.2|2085.2|2077.2|2085.2|2080.7|2081.4|2076.6|0
1770396230000|2026-02-06 16:43:50|2081.6|2080.1|2080.6|2079.1|2085.4|2080.7|2080.6|2076|0
1770396240000|2026-02-06 16:44:00|2083.7|2075.7|2079.9|2078.4|2083.7|2079.2|2079.7|2075.1|0
1770396250000|2026-02-06 16:44:10|2080.3|2078.8|2080.8|2079.3|2084.4|2079.5|2080.3|2076|2
1770396260000|2026-02-06 16:44:20|2080.9|2079.4|2080.5|2079|2085.3|2080.3|2080.5|2076|0
1770396270000|2026-02-06 16:44:30|2083.9|2075.9|2084.4|2076.4|2084.6|2080|2080.6|2075.9|0
1770396280000|2026-02-06 16:44:40|2081.2|2079.7|2085.8|2077.8|2085.8|2080.7|2081.2|2076.5|2
1770396290000|2026-02-06 16:44:50|2082.3|2080.8|2083.5|2082|2085.7|2082|2082.2|2077.7|0
1770396300000|2026-02-06 16:45:00|2083.4|2081.9|2087.2|2079.2|2087.2|2082.3|2082.8|2079.2|2
1770396310000|2026-02-06 16:45:10|2087.1|2079.1|2083.7|2082.2|2087.6|2082.8|2083.3|2079|1
1770396320000|2026-02-06 16:45:20|2083.8|2082.3|2082.8|2081.3|2086.8|2082.7|2082.3|2077.9|1
1770396330000|2026-02-06 16:45:30|2085.9|2077.9|2085.9|2077.9|2086.4|2081.6|2082.7|2077.9|0
1770396340000|2026-02-06 16:45:40|2082.6|2081.1|2085.7|2077.7|2086.1|2081.3|2082|2077.2|1
1770396350000|2026-02-06 16:45:50|2085.8|2077.8|2083.3|2081.8|2086.4|2081.8|2082.1|2077.6|1
1770396360000|2026-02-06 16:46:00|2086.7|2078.7|2083|2081.5|2086.7|2081.9|2082.7|2078.1|0
1770396370000|2026-02-06 16:46:10|2086.5|2078.5|2081.9|2080.4|2086.5|2081.7|2081.8|2077.3|2
1770396380000|2026-02-06 16:46:20|2082|2080.5|2085.1|2077.1|2085.1|2080.5|2080.2|2075.7|3
1770396390000|2026-02-06 16:46:30|2081.9|2080.4|2082.5|2081|2082.5|2081|2081.4|2079.9|2
1770396400000|2026-02-06 16:46:40|2086.5|2078.5|2084|2082.5|2086.7|2082.7|2083|2078.3|1
1770396410000|2026-02-06 16:46:50|2083.9|2082.4|2083.7|2082.2|2084.1|2082.6|2083.7|2082.2|0
1770396420000|2026-02-06 16:47:00|2083.8|2082.3|2083.8|2082.3|2083.9|2082.4|2083.8|2082.3|1
1770396430000|2026-02-06 16:47:10|2083.9|2082.4|2084.4|2082.9|2088.2|2083.1|2083.9|2079.2|1
1770396440000|2026-02-06 16:47:20|2084.2|2082.7|2084.7|2083.2|2087.9|2083.3|2084.2|2079.4|0
1770396450000|2026-02-06 16:47:30|2084.6|2083.1|2084.8|2083.3|2087.9|2083.3|2083.8|2079.2|0
1770396460000|2026-02-06 16:47:40|2084.6|2083.1|2087.6|2079.6|2088.6|2083.6|2084.5|2079.6|1
1770396470000|2026-02-06 16:47:50|2084.2|2082.7|2088.3|2080.3|2088.3|2083.5|2084.2|2079.6|0
1770396480000|2026-02-06 16:48:00|2085.1|2083.6|2086.5|2085|2090.1|2085.3|2085.1|2080.5|2
1770396490000|2026-02-06 16:48:10|2089.8|2081.8|2086.6|2085.1|2090.6|2085.8|2086.5|2081.8|2
1770396500000|2026-02-06 16:48:20|2086.7|2085.2|2090|2082|2090.1|2085.2|2085.9|2081.1|2
1770396510000|2026-02-06 16:48:30|2089.9|2081.9|2086|2084.5|2090|2084.6|2085.9|2081.3|0
1770396520000|2026-02-06 16:48:40|2085.9|2084.4|2086.5|2085|2089.9|2085|2085.9|2081.6|2
1770396530000|2026-02-06 16:48:50|2085.9|2084.4|2088.3|2080.3|2089|2084.5|2085.5|2080.2|2
1770396540000|2026-02-06 16:49:00|2088.4|2080.4|2090.2|2082.2|2090.2|2085|2085.3|2080.4|1
1770396550000|2026-02-06 16:49:10|2090.3|2082.3|2090.3|2082.3|2090.5|2085.6|2086.7|2082|1
1770396560000|2026-02-06 16:49:20|2086.9|2085.4|2090.4|2082.4|2090.5|2085.8|2086.9|2082.1|0
1770396570000|2026-02-06 16:49:30|2090.1|2082.1|2090.2|2082.2|2090.4|2082.4|2090.1|2082.1|1
1770396580000|2026-02-06 16:49:40|2086.9|2085.4|2089.7|2081.7|2090.1|2085.4|2086.4|2081.7|0
1770396590000|2026-02-06 16:49:50|2086.5|2085|2090.5|2082.5|2090.5|2085.5|2085.9|2081.4|1
1770396600000|2026-02-06 16:50:00|2090.4|2082.4|2089.7|2081.7|2090.4|2085.4|2086.5|2081.7|1
1770396610000|2026-02-06 16:50:10|2089.8|2081.8|2089.3|2081.3|2089.9|2084.8|2086.2|2081.3|0
1770396620000|2026-02-06 16:50:20|2086.1|2084.6|2090.1|2082.1|2090.3|2085.4|2086.1|2082.1|1
1770396630000|2026-02-06 16:50:30|2086.9|2085.4|2089.3|2081.3|2090.1|2085.4|2085.7|2080.9|0
1770396640000|2026-02-06 16:50:40|2089.4|2081.4|2086.1|2084.6|2089.8|2084.8|2086|2081.4|0
1770396650000|2026-02-06 16:50:50|2086.2|2084.7|2087.5|2086|2090.6|2086|2086.1|2082.6|1
1770396660000|2026-02-06 16:51:00|2087.4|2085.9|2088.4|2086.9|2091.8|2087.1|2087.4|2083.7|1
1770396670000|2026-02-06 16:51:10|2088.3|2086.8|2088.1|2086.6|2091.5|2086.9|2087.9|2083.5|3
1770396680000|2026-02-06 16:51:20|2088|2086.5|2087.8|2086.3|2090.6|2086.5|2087.7|2082.6|2
1770396690000|2026-02-06 16:51:30|2090.5|2082.5|2086.7|2085.2|2090.5|2085.6|2086.7|2082.1|1
1770396700000|2026-02-06 16:51:40|2086.8|2085.3|2087.5|2086|2090.6|2086|2086.8|2082.5|1
1770396710000|2026-02-06 16:51:50|2087.6|2086.1|2087.7|2086.2|2087.7|2086.2|2087.5|2086|0
1770396720000|2026-02-06 16:52:00|2088.7|2087.2|2088.2|2086.7|2092.1|2087.3|2088.2|2083.7|2
1770396730000|2026-02-06 16:52:10|2091.4|2083.4|2085.4|2083.9|2091.4|2086.4|2085.4|2080|3
1770396740000|2026-02-06 16:52:20|2085.5|2084|2090.2|2082.2|2090.8|2086|2085.5|2081.4|1
1770396750000|2026-02-06 16:52:30|2090.3|2082.3|2086.6|2085.1|2090.4|2085.1|2086.6|2082.2|0
1770396760000|2026-02-06 16:52:40|2086.5|2085|2084.8|2083.3|2089.6|2085|2084.8|2080.1|3
1770396770000|2026-02-06 16:52:50|2084.9|2083.4|2084.3|2082.8|2087.6|2083.4|2083.8|2079.2|2
1770396780000|2026-02-06 16:53:00|2084.4|2082.9|2085.2|2083.7|2088.2|2083.7|2084.3|2079.7|0
1770396790000|2026-02-06 16:53:10|2088.6|2080.6|2087.9|2079.9|2088.7|2083.6|2084.5|2079.7|0
1770396800000|2026-02-06 16:53:20|2084.3|2082.8|2088|2080|2088.5|2083.5|2084.3|2079.8|0
1770396810000|2026-02-06 16:53:30|2087.9|2079.9|2088.5|2080.5|2088.5|2083.2|2084|2079.9|3
1770396820000|2026-02-06 16:53:40|2085.2|2083.7|2085.4|2083.9|2089|2084.1|2084.3|2080.4|2
1770396830000|2026-02-06 16:53:50|2088.1|2080.1|2085.1|2083.6|2088.2|2083.6|2084.8|2079.8|1
1770396840000|2026-02-06 16:54:00|2085|2083.5|2085|2083.5|2088.4|2083.6|2084.8|2080.1|0
1770396850000|2026-02-06 16:54:10|2084.9|2083.4|2083.6|2082.1|2087.2|2083.4|2083.6|2078.9|0
1770396860000|2026-02-06 16:54:20|2083|2081.5|2082.5|2081|2085.8|2081.7|2082.5|2077.6|1
1770396870000|2026-02-06 16:54:30|2082.4|2080.9|2086|2078|2086.1|2081.7|2082.4|2078|2
1770396880000|2026-02-06 16:54:40|2082.7|2081.2|2086.3|2078.3|2086.5|2081.7|2082.7|2078.1|0
1770396890000|2026-02-06 16:54:50|2083|2081.5|2083.7|2082.2|2087.4|2082.4|2082.8|2078.7|0
1770396900000|2026-02-06 16:55:00|2083.4|2081.9|2085.1|2077.1|2085.8|2081.9|2082.5|2077|1
1770396910000|2026-02-06 16:55:10|2082|2080.5|2084.7|2083.2|2087.1|2083.2|2082|2078.4|4
1770396920000|2026-02-06 16:55:20|2088.3|2080.3|2083.8|2082.3|2088.3|2083.3|2083.6|2078.9|1
1770396930000|2026-02-06 16:55:30|2083.7|2082.2|2085.2|2083.7|2088.6|2083.7|2083.7|2080.2|3
1770396940000|2026-02-06 16:55:40|2085.1|2083.6|2085|2083.5|2088.4|2083.7|2084.8|2080.4|1
1770396950000|2026-02-06 16:55:50|2085.1|2083.6|2086.1|2084.6|2089.2|2084.6|2085.1|2081.1|1
1770396960000|2026-02-06 16:56:00|2086.2|2084.7|2086.2|2084.7|2089.7|2084.9|2085.2|2080.2|1
1770396970000|2026-02-06 16:56:10|2088.4|2080.4|2086.7|2085.2|2090|2085.2|2085.4|2080.4|1
1770396980000|2026-02-06 16:56:20|2090|2082|2090.8|2082.8|2091|2086.3|2086.7|2082|2
1770396990000|2026-02-06 16:56:30|2090.7|2082.7|2087.7|2086.2|2091.4|2086.8|2087.4|2082.7|0
1770397000000|2026-02-06 16:56:40|2087.8|2086.3|2091.5|2083.5|2091.5|2086.6|2087.7|2083.2|0
1770397010000|2026-02-06 16:56:50|2091.6|2083.6|2088.2|2086.7|2091.6|2086.8|2088.2|2083.6|1
1770397020000|2026-02-06 16:57:00|2088.3|2086.8|2088.9|2087.4|2088.9|2087.4|2088.2|2086.7|1
1770397030000|2026-02-06 16:57:10|2089|2087.5|2088.9|2087.4|2089.2|2087.7|2088.9|2087.4|0
1770397040000|2026-02-06 16:57:20|2088.8|2087.3|2088|2086.5|2088.8|2087.3|2087.9|2086.4|11
1770397050000|2026-02-06 16:57:30|2088.3|2086.8|2092|2084|2092.1|2086.8|2088.2|2083.8|5
1770397060000|2026-02-06 16:57:40|2092.1|2084.1|2088.3|2086.8|2092.1|2087|2088.3|2083.9|0
1770397070000|2026-02-06 16:57:50|2088.2|2086.7|2087.5|2086|2088.3|2086.8|2087.5|2086|1
1770397080000|2026-02-06 16:58:00|2088.5|2087|2085.8|2084.3|2088.8|2087.3|2085.8|2084.3|31
1770397090000|2026-02-06 16:58:10|2086.1|2084.6|2085.1|2083.6|2088.8|2084.6|2085.1|2080.8|1
1770397100000|2026-02-06 16:58:20|2084.8|2083.3|2087.3|2085.8|2088.7|2086.4|2084.8|2080.7|3
1770397110000|2026-02-06 16:58:30|2087.2|2085.7|2085.3|2083.8|2090.7|2085.9|2085.3|2081.7|1
1770397120000|2026-02-06 16:58:40|2085.4|2083.9|2085|2083.5|2089.1|2084.3|2085|2080.3|0
1770397130000|2026-02-06 16:58:50|2084.5|2083|2084.1|2082.6|2087.9|2083.4|2084|2079.9|9
1770397140000|2026-02-06 16:59:00|2084.2|2082.7|2084|2082.5|2087.5|2082.8|2083.8|2079.1|6
1770397150000|2026-02-06 16:59:10|2083.9|2082.4|2083.4|2081.9|2087.1|2082.5|2083.2|2078.7|4
1770397160000|2026-02-06 16:59:20|2083.7|2082.2|2084.2|2082.7|2087.5|2082.7|2083.7|2079.5|5
1770397170000|2026-02-06 16:59:30|2087.6|2079.6|2083.3|2081.8|2087.6|2082.6|2083.3|2079.5|1
1770397180000|2026-02-06 16:59:40|2083.4|2081.9|2086.3|2078.3|2086.3|2081.9|2082.3|2077.9|4
1770397190000|2026-02-06 16:59:50|2086.2|2078.2|2081.8|2080.3|2086.5|2081.6|2081.2|2076.3|3
1770397200000|2026-02-06 17:00:00|2081.9|2080.4|2081.5|2080|2085.2|2080.8|2080.6|2075.8|1
1770397210000|2026-02-06 17:00:10|2081.4|2079.9|2081.6|2080.1|2084.2|2080.1|2079.7|2075.1|4
1770397220000|2026-02-06 17:00:20|2082.4|2080.9|2080|2078.5|2085.5|2081|2080|2076.3|2
1770397230000|2026-02-06 17:00:30|2079.9|2078.4|2085.7|2077.7|2085.7|2080.8|2079.6|2076.1|2
1770397240000|2026-02-06 17:00:40|2086.1|2078.1|2083.6|2082.1|2086.5|2082.3|2082.4|2077.5|3
1770397250000|2026-02-06 17:00:50|2087.1|2079.1|2083.8|2082.3|2087.3|2083|2083.7|2078.9|0
1770397260000|2026-02-06 17:01:00|2087.1|2079.1|2084.4|2082.9|2087.8|2083|2083.9|2079.1|0
1770397270000|2026-02-06 17:01:10|2084.3|2082.8|2086|2078|2086.8|2082.8|2082.9|2078|1
1770397280000|2026-02-06 17:01:20|2086.1|2078.1|2082.6|2081.1|2086.1|2081.6|2082.6|2078|0
1770397290000|2026-02-06 17:01:30|2082.5|2081|2085.9|2077.9|2086.9|2082.3|2082.5|2077.6|1
1770397300000|2026-02-06 17:01:40|2085.6|2077.6|2082.6|2081.1|2085.9|2081.2|2082.3|2077.6|1
1770397310000|2026-02-06 17:01:50|2086|2078|2083|2081.5|2086|2081.6|2082.6|2078|1
1770397320000|2026-02-06 17:02:00|2083.7|2082.2|2086.1|2078.1|2086.1|2082.4|2082.7|2078|4
1770397330000|2026-02-06 17:02:10|2082.7|2081.2|2083.2|2081.7|2086.8|2082.4|2082.6|2078.8|1
1770397340000|2026-02-06 17:02:20|2083.1|2081.6|2081.2|2079.7|2086.7|2082|2081.2|2076.4|2
1770397350000|2026-02-06 17:02:30|2081.1|2079.6|2081.8|2080.3|2084.9|2080.5|2081.1|2076.8|1
1770397360000|2026-02-06 17:02:40|2081.9|2080.4|2082.8|2081.3|2085.9|2081.3|2081.9|2077.6|0
1770397370000|2026-02-06 17:02:50|2082.7|2081.2|2082.4|2080.9|2086|2081.5|2082.4|2078|1
1770397380000|2026-02-06 17:03:00|2082.5|2081|2082.6|2081.1|2086.5|2081.8|2082.5|2077.5|3
1770397390000|2026-02-06 17:03:10|2082.5|2081|2081.1|2079.6|2085.1|2081|2081|2077.1|1
1770397400000|2026-02-06 17:03:20|2081.3|2079.8|2081.5|2080|2085|2080.2|2081.1|2076.8|1
1770397410000|2026-02-06 17:03:30|2085|2077|2084.3|2076.3|2085|2080.1|2080.7|2076.3|1
1770397420000|2026-02-06 17:03:40|2081.1|2079.6|2085|2077|2085.5|2079.8|2080.8|2076.3|1
1770397430000|2026-02-06 17:03:50|2081.6|2080.1|2081.6|2080.1|2081.7|2080.2|2081.5|2080|0
1770397440000|2026-02-06 17:04:00|2085.6|2077.6|2081.8|2080.3|2085.7|2080.3|2081.5|2077.6|2
1770397450000|2026-02-06 17:04:10|2081.9|2080.4|2085.1|2077.1|2085.1|2080.5|2081.3|2077.1|2
1770397460000|2026-02-06 17:04:20|2085.2|2077.2|2086.1|2078.1|2086.2|2080.6|2081.5|2077.2|1
1770397470000|2026-02-06 17:04:30|2082.7|2081.2|2082.5|2081|2086.1|2081.3|2082|2077.9|0
1770397480000|2026-02-06 17:04:40|2082.7|2081.2|2086.7|2078.7|2086.7|2081.9|2082.6|2078.7|3
1770397490000|2026-02-06 17:04:50|2083.7|2082.2|2082.8|2081.3|2086.4|2082.2|2082.8|2078|1
1770397500000|2026-02-06 17:05:00|2082.9|2081.4|2082.3|2080.8|2086.3|2081.6|2082.3|2077.5|2
1770397510000|2026-02-06 17:05:10|2082.4|2080.9|2080.9|2079.4|2082.5|2081|2080.9|2079.4|0
1770397520000|2026-02-06 17:05:20|2082.1|2080.6|2081.9|2080.4|2085.4|2080.6|2081.9|2077.2|5
1770397530000|2026-02-06 17:05:30|2082|2080.5|2081.7|2080.2|2085.2|2080.5|2081.5|2076.8|0
1770397540000|2026-02-06 17:05:40|2081.8|2080.3|2081.7|2080.2|2081.9|2080.4|2081.7|2080.2|0
1770397550000|2026-02-06 17:05:50|2081.6|2080.1|2080|2078.5|2081.6|2080.1|2080|2078.5|4
1770397560000|2026-02-06 17:06:00|2083.9|2075.9|2082.1|2080.6|2085.4|2080.6|2080.6|2075.9|7
1770397570000|2026-02-06 17:06:10|2082.5|2081|2082.9|2081.4|2086.1|2081.7|2082.5|2078.1|3
1770397580000|2026-02-06 17:06:20|2086.3|2078.3|2083.2|2081.7|2086.3|2081.7|2083|2078.3|1
1770397590000|2026-02-06 17:06:30|2085.5|2077.5|2081.7|2080.2|2085.5|2080.7|2081.7|2077.5|6
1770397600000|2026-02-06 17:06:40|2082|2080.5|2085.3|2077.3|2085.3|2080.6|2081.8|2077.3|0
1770397610000|2026-02-06 17:06:50|2082.1|2080.6|2081.9|2080.4|2085.3|2080.6|2081.8|2077.3|0
1770397620000|2026-02-06 17:07:00|2082|2080.5|2082.1|2080.6|2085.7|2081.1|2082|2077.7|1
1770397630000|2026-02-06 17:07:10|2082|2080.5|2081.5|2080|2084.4|2080.5|2080.4|2076.4|4
1770397640000|2026-02-06 17:07:20|2081.6|2080.1|2080.2|2078.7|2083.7|2080.1|2080.2|2075.5|2
1770397650000|2026-02-06 17:07:30|2080.3|2078.8|2080.8|2079.3|2084|2079.3|2080.1|2075.5|0
1770397660000|2026-02-06 17:07:40|2080.9|2079.4|2081.9|2080.4|2085|2080.4|2080.6|2077|1
1770397670000|2026-02-06 17:07:50|2081.8|2080.3|2082.1|2080.6|2085.3|2080.6|2081.4|2077.3|0
1770397680000|2026-02-06 17:08:00|2082.2|2080.7|2083.5|2082|2083.6|2082.1|2082.2|2080.7|2
1770397690000|2026-02-06 17:08:10|2083.3|2081.8|2084.8|2083.3|2084.8|2083.3|2083.3|2081.8|3
1770397700000|2026-02-06 17:08:20|2084.7|2083.2|2085.8|2084.3|2089|2084.3|2084.5|2081|2
1770397710000|2026-02-06 17:08:30|2085.9|2084.4|2086|2084.5|2090.2|2085.2|2085.9|2081.3|4
1770397720000|2026-02-06 17:08:40|2089.3|2081.3|2090.1|2082.1|2090.1|2084.7|2085.7|2081.3|1
1770397730000|2026-02-06 17:08:50|2086.8|2085.3|2089.8|2081.8|2089.8|2085.3|2086.4|2081.8|0
1770397740000|2026-02-06 17:09:00|2086.6|2085.1|2091.8|2083.8|2091.8|2085.7|2086.6|2081.9|4
1770397750000|2026-02-06 17:09:10|2091.6|2083.6|2087.9|2086.4|2091.9|2087.3|2087.9|2083.2|2
1770397760000|2026-02-06 17:09:20|2087.2|2085.7|2088.8|2087.3|2092.2|2087.4|2087.2|2083.8|4
1770397770000|2026-02-06 17:09:30|2088.9|2087.4|2092.8|2084.8|2093|2088.4|2088.9|2084.8|1
1770397780000|2026-02-06 17:09:40|2092.6|2084.6|2090|2088.5|2092.9|2088.5|2089.8|2084.6|4
1770397790000|2026-02-06 17:09:50|2089.9|2088.4|2095.3|2087.3|2095.3|2090.6|2089.9|2086|6
1770397800000|2026-02-06 17:10:00|2092.1|2090.6|2092.6|2091.1|2095.4|2091.3|2092.1|2087.4|0
1770397810000|2026-02-06 17:10:10|2092.5|2091|2091.9|2090.4|2095.3|2091|2091.9|2087.2|1
1770397820000|2026-02-06 17:10:20|2095.2|2087.2|2092.8|2091.3|2095.2|2091.3|2091.9|2087.2|2
1770397830000|2026-02-06 17:10:30|2096.6|2088.6|2093.2|2091.7|2096.6|2091.8|2093.2|2088.4|0
1770397840000|2026-02-06 17:10:40|2093.3|2091.8|2093.7|2092.2|2096.8|2092.2|2092.7|2088|6
1770397850000|2026-02-06 17:10:50|2097|2089|2097|2089|2097.2|2093.2|2094|2089|3
1770397860000|2026-02-06 17:11:00|2097.1|2089.1|2095.6|2094.1|2097.9|2094.7|2094.1|2089.1|7
1770397870000|2026-02-06 17:11:10|2095.5|2094|2096|2094.5|2096|2094.5|2095.5|2094|4
1770397880000|2026-02-06 17:11:20|2096.3|2094.8|2095.7|2094.2|2099|2094.8|2095.6|2091|2
1770397890000|2026-02-06 17:11:30|2095.6|2094.1|2096.7|2088.7|2098.9|2094.1|2093.7|2088.7|3
1770397900000|2026-02-06 17:11:40|2093.7|2092.2|2094|2092.5|2096.9|2092.5|2093.5|2088.7|3
1770397910000|2026-02-06 17:11:50|2097.3|2089.3|2097.1|2095.6|2100.3|2095.8|2094|2089.3|2
1770397920000|2026-02-06 17:12:00|2097.3|2095.8|2098.6|2097.1|2101.8|2097.5|2097.3|2093.8|6
1770397930000|2026-02-06 17:12:10|2098.5|2097|2098.4|2096.9|2101.3|2097|2097.8|2093.3|2
1770397940000|2026-02-06 17:12:20|2102.2|2094.2|2099.9|2098.4|2103.2|2099.2|2098.9|2094.2|7
1770397950000|2026-02-06 17:12:30|2103|2095|2102.2|2100.7|2103|2100.7|2099.7|2095|3
1770397960000|2026-02-06 17:12:40|2102.3|2100.8|2104.6|2096.6|2104.6|2100.8|2101.4|2096.6|5
1770397970000|2026-02-06 17:12:50|2101.8|2100.3|2102.3|2094.3|2103.9|2100.3|2099.1|2094.2|5
1770397980000|2026-02-06 17:13:00|2099.1|2097.6|2099|2097.5|2102.8|2098.2|2098.2|2093.6|3
1770397990000|2026-02-06 17:13:10|2102.2|2094.2|2098.4|2096.9|2102.2|2097.7|2097.9|2094.2|1
1770398000000|2026-02-06 17:13:20|2098.2|2096.7|2102.7|2094.7|2102.8|2097.1|2098.1|2094.3|1
1770398010000|2026-02-06 17:13:30|2102.8|2094.8|2104.2|2096.2|2104.2|2098.4|2099.6|2094.8|2
1770398020000|2026-02-06 17:13:40|2104.3|2096.3|2103.7|2095.7|2104.5|2099.6|2100.9|2095.7|0
1770398030000|2026-02-06 17:13:50|2103.9|2095.9|2103.6|2095.6|2103.9|2098.9|2100.4|2095.6|1
1770398040000|2026-02-06 17:14:00|2100.4|2098.9|2100.5|2099|2103.8|2099.2|2100.4|2095.8|1
1770398050000|2026-02-06 17:14:10|2100.3|2098.8|2099.7|2098.2|2103|2098.8|2099.7|2094.9|1
1770398060000|2026-02-06 17:14:20|2102.9|2094.9|2098.4|2096.9|2102.9|2098.1|2098.3|2093.6|0
1770398070000|2026-02-06 17:14:30|2098.3|2096.8|2098.4|2096.9|2098.4|2096.9|2098.2|2096.7|0
1770398080000|2026-02-06 17:14:40|2098.3|2096.8|2098.4|2096.9|2098.4|2096.9|2098.3|2096.8|1
1770398090000|2026-02-06 17:14:50|2098.3|2096.8|2097.4|2095.9|2098.4|2096.9|2097.4|2095.9|4
1770398100000|2026-02-06 17:15:00|2098.3|2096.8|2100.5|2092.5|2101|2096.9|2098.2|2092.5|3
1770398110000|2026-02-06 17:15:10|2100.2|2092.2|2096.8|2095.3|2100.6|2095.6|2096.7|2092.2|1
1770398120000|2026-02-06 17:15:20|2096.7|2095.2|2095.9|2094.4|2099.6|2095.2|2095.9|2091.5|2
1770398130000|2026-02-06 17:15:30|2096.7|2095.2|2097.4|2095.9|2100.7|2095.9|2096.6|2092.6|2
1770398140000|2026-02-06 17:15:40|2100.8|2092.8|2096.6|2095.1|2100.8|2096.1|2096.6|2091.7|4
1770398150000|2026-02-06 17:15:50|2099.8|2091.8|2096.7|2095.2|2099.8|2095.2|2096.6|2091.8|0
1770398160000|2026-02-06 17:16:00|2096.8|2095.3|2096.5|2095|2099.7|2095.3|2096.4|2091.7|1
1770398170000|2026-02-06 17:16:10|2096.4|2094.9|2095.6|2094.1|2096.5|2095|2095.6|2094.1|1
1770398180000|2026-02-06 17:16:20|2095.7|2094.2|2095|2093.5|2098.2|2094.2|2094.7|2090|0
1770398190000|2026-02-06 17:16:30|2099.1|2091.1|2095.6|2094.1|2099.1|2094.2|2094.8|2090.9|3
1770398200000|2026-02-06 17:16:40|2099.2|2091.2|2096.2|2094.7|2099.2|2094.8|2095.8|2091.1|1
1770398210000|2026-02-06 17:16:50|2096.8|2095.3|2095.5|2094|2099.7|2095.3|2095.5|2090.9|6
1770398220000|2026-02-06 17:17:00|2095.6|2094.1|2095.7|2094.2|2096.1|2094.6|2095.3|2093.8|10
1770398230000|2026-02-06 17:17:10|2095.6|2094.1|2095.8|2094.3|2099.7|2094.9|2095.6|2091.7|12
1770398240000|2026-02-06 17:17:20|2095.7|2094.2|2095.6|2094.1|2095.7|2094.2|2095.5|2094|0
1770398250000|2026-02-06 17:17:30|2095.4|2093.9|2097|2095.5|2097|2095.5|2095.2|2093.7|2
1770398260000|2026-02-06 17:17:40|2097.1|2095.6|2097|2095.5|2100.5|2095.9|2096.9|2092.3|0
1770398270000|2026-02-06 17:17:50|2096.9|2095.4|2097.1|2095.6|2097.1|2095.6|2096.6|2095.1|2
1770398280000|2026-02-06 17:18:00|2097.5|2096|2097.7|2096.2|2097.8|2096.3|2097.5|2096|1
1770398290000|2026-02-06 17:18:10|2097.8|2096.3|2098.5|2097|2098.9|2097.4|2097.8|2096.3|2
1770398300000|2026-02-06 17:18:20|2098.4|2096.9|2099.7|2098.2|2099.8|2098.3|2098.4|2096.9|4
1770398310000|2026-02-06 17:18:30|2099.8|2098.3|2101.7|2100.2|2101.7|2100.2|2099.7|2098.2|1
1770398320000|2026-02-06 17:18:40|2102.1|2100.6|2105.8|2097.8|2105.8|2101.2|2101.9|2097.4|1
1770398330000|2026-02-06 17:18:50|2102.6|2101.1|2102.2|2100.7|2105.9|2101.2|2102.1|2097.9|0
1770398340000|2026-02-06 17:19:00|2102.3|2100.8|2101.2|2099.7|2105.5|2100.8|2101.2|2097|0
1770398350000|2026-02-06 17:19:10|2101.3|2099.8|2101.4|2099.9|2101.4|2099.9|2101.3|2099.8|0
1770398360000|2026-02-06 17:19:20|2102.3|2100.8|2102|2100.5|2102.4|2100.9|2101.9|2100.4|1
1770398370000|2026-02-06 17:19:30|2102.1|2100.6|2101|2099.5|2102.1|2100.6|2101|2099.5|3
1770398380000|2026-02-06 17:19:40|2101.1|2099.6|2098.9|2097.4|2102.7|2099.6|2098.9|2094.7|13
1770398390000|2026-02-06 17:19:50|2098.8|2097.3|2098.1|2096.6|2101.7|2097.4|2097.9|2093.7|2
1770398400000|2026-02-06 17:20:00|2099|2097.5|2098.1|2096.6|2102.3|2097.5|2098|2093.2|1
1770398410000|2026-02-06 17:20:10|2098.2|2096.7|2098.7|2097.2|2102.3|2097.5|2098.2|2094|1
1770398420000|2026-02-06 17:20:20|2102|2094|2098.8|2097.3|2102.5|2097.9|2098.7|2094|0
1770398430000|2026-02-06 17:20:30|2098.9|2097.4|2097.4|2095.9|2101|2097.4|2097.4|2093|3
1770398440000|2026-02-06 17:20:40|2097.5|2096|2098.5|2097|2100.9|2097|2097.4|2092.9|1
1770398450000|2026-02-06 17:20:50|2098.3|2096.8|2101.9|2093.9|2101.9|2096.8|2097.7|2093.1|2
1770398460000|2026-02-06 17:21:00|2098.9|2097.4|2101.7|2093.7|2101.7|2097.4|2098.1|2093.2|1
1770398470000|2026-02-06 17:21:10|2098.3|2096.8|2098.4|2096.9|2101.8|2097|2098.2|2093.7|0
1770398480000|2026-02-06 17:21:20|2098.2|2096.7|2098.2|2096.7|2098.4|2096.9|2098.2|2096.7|1
1770398490000|2026-02-06 17:21:30|2098|2096.5|2100.9|2092.9|2100.9|2096.5|2097.1|2092.5|2
1770398500000|2026-02-06 17:21:40|2097.6|2096.1|2097.5|2096|2097.6|2096.1|2097.4|2095.9|0
1770398510000|2026-02-06 17:21:50|2097.4|2095.9|2097.5|2096|2097.5|2096|2097.4|2095.9|0
1770398520000|2026-02-06 17:22:00|2096.7|2095.2|2096.5|2095|2096.8|2095.3|2096.5|2095|1
1770398530000|2026-02-06 17:22:10|2096.7|2095.2|2096.5|2095|2096.7|2095.2|2096.5|2095|0
1770398540000|2026-02-06 17:22:20|2095.1|2093.6|2095.8|2094.3|2099|2094.5|2094.8|2090.7|2
1770398550000|2026-02-06 17:22:30|2095.5|2094|2095.4|2093.9|2095.5|2094|2095.2|2093.7|0
1770398560000|2026-02-06 17:22:40|2095.3|2093.8|2096.3|2094.8|2099.6|2095|2095.3|2091.3|1
1770398570000|2026-02-06 17:22:50|2096.4|2094.9|2096.3|2094.8|2099.3|2095.4|2096|2091.1|2
1770398580000|2026-02-06 17:23:00|2099.9|2091.9|2096|2094.5|2099.9|2095.2|2095.2|2091.9|4
1770398590000|2026-02-06 17:23:10|2096.2|2094.7|2097|2095.5|2100.1|2095.5|2096.2|2091.8|1
1770398600000|2026-02-06 17:23:20|2096.9|2095.4|2096.2|2094.7|2099.6|2095.5|2096.2|2091.6|1
1770398610000|2026-02-06 17:23:30|2100.7|2092.7|2096.4|2094.9|2100.7|2095.1|2096.3|2091.9|8
1770398620000|2026-02-06 17:23:40|2096.6|2095.1|2096.9|2095.4|2097.1|2095.6|2096.1|2094.6|5
1770398630000|2026-02-06 17:23:50|2096.8|2095.3|2096.8|2095.3|2096.9|2095.4|2096.8|2095.3|0
1770398640000|2026-02-06 17:24:00|2096.6|2095.1|2096.1|2094.6|2096.6|2095.1|2096.1|2094.6|2
1770398650000|2026-02-06 17:24:10|2098.7|2090.7|2096.9|2095.4|2100.9|2095.4|2095.6|2090.7|2
1770398660000|2026-02-06 17:24:20|2097|2095.5|2099.3|2091.3|2100.3|2095.5|2096.1|2091.3|0
1770398670000|2026-02-06 17:24:30|2096.2|2094.7|2096.4|2094.9|2096.4|2094.9|2096.1|2094.6|1
1770398680000|2026-02-06 17:24:40|2096.3|2094.8|2095.3|2093.8|2098.9|2094.8|2095.2|2090.9|1
1770398690000|2026-02-06 17:24:50|2095.2|2093.7|2095.2|2093.7|2095.3|2093.8|2095.2|2093.7|0
1770398710000|2026-02-06 17:25:10|2095.3|2093.8|2096|2094.5|2099.1|2094.5|2095.2|2091.1|2
1770398720000|2026-02-06 17:25:20|2096.1|2094.6|2095.3|2093.8|2099.1|2094.8|2095.3|2091.1|1
1770398730000|2026-02-06 17:25:30|2098.8|2090.8|2098.9|2090.9|2098.9|2094.1|2095.4|2090.7|0
1770398740000|2026-02-06 17:25:40|2095.6|2094.1|2095.7|2094.2|2098.9|2094.3|2095.6|2090.9|1
1770398750000|2026-02-06 17:25:50|2095.9|2094.4|2095.7|2094.2|2095.9|2094.4|2095.6|2094.1|0
1770398760000|2026-02-06 17:26:00|2095.9|2094.4|2097.7|2096.2|2100.6|2096.4|2095.9|2092.6|2
1770398770000|2026-02-06 17:26:10|2097.6|2096.1|2097.5|2096|2097.7|2096.2|2097.5|2096|0
1770398780000|2026-02-06 17:26:20|2097.4|2095.9|2097.4|2095.9|2097.7|2096.2|2097.4|2095.9|0
1770398790000|2026-02-06 17:26:30|2100.4|2092.4|2097.3|2095.8|2100.4|2097|2097.3|2092.4|4
1770398800000|2026-02-06 17:26:40|2097.2|2095.7|2099.1|2091.1|2099.5|2095.7|2096.1|2091.1|1
1770398810000|2026-02-06 17:26:50|2095.9|2094.4|2095.6|2094.1|2095.9|2094.4|2095.6|2094.1|0
1770398820000|2026-02-06 17:27:00|2095.5|2094|2095.5|2094|2095.6|2094.1|2095.5|2094|1
1770398830000|2026-02-06 17:27:10|2095.6|2094.1|2095.4|2093.9|2095.6|2094.1|2095.4|2093.9|0
1770398840000|2026-02-06 17:27:20|2095.3|2093.8|2095|2093.5|2095.5|2094|2095|2093.5|1
1770398850000|2026-02-06 17:27:30|2094.6|2093.1|2094.4|2092.9|2094.7|2093.2|2094.4|2092.9|2
1770398860000|2026-02-06 17:27:40|2094.6|2093.1|2095.6|2094.1|2095.9|2094.4|2094.6|2093.1|3
1770398870000|2026-02-06 17:27:50|2095.7|2094.2|2095.6|2094.1|2095.7|2094.2|2095.6|2094.1|0
1770398880000|2026-02-06 17:28:00|2095.7|2094.2|2095.7|2094.2|2095.9|2094.4|2095.6|2094.1|5
1770398890000|2026-02-06 17:28:10|2095.6|2094.1|2096.3|2094.8|2096.6|2095.1|2095.6|2094.1|2
1770398900000|2026-02-06 17:28:20|2096.5|2095|2096.3|2094.8|2096.5|2095|2095.5|2094|0
1770398910000|2026-02-06 17:28:30|2100.2|2092.2|2096.5|2095|2100.2|2095.2|2096.5|2092.1|0
1770398920000|2026-02-06 17:28:40|2100.1|2092.1|2099.5|2091.5|2100.1|2095.2|2096.5|2091.4|1
1770398930000|2026-02-06 17:28:50|2096.2|2094.7|2096|2094.5|2096.2|2094.7|2095.9|2094.4|0
1770398940000|2026-02-06 17:29:00|2096.1|2094.6|2095.9|2094.4|2099|2094.6|2095.4|2090.9|1
1770398950000|2026-02-06 17:29:10|2096|2094.5|2096.1|2094.6|2096.1|2094.6|2095.9|2094.4|0
1770398960000|2026-02-06 17:29:20|2100.5|2092.5|2097.9|2089.9|2100.5|2096|2095.7|2089.9|16
1770398970000|2026-02-06 17:29:30|2094.7|2093.2|2093.1|2091.6|2094.8|2093.3|2093.1|2091.6|1
1770398980000|2026-02-06 17:29:40|2093.3|2091.8|2093.2|2091.7|2093.4|2091.9|2093.1|2091.6|2
1770398990000|2026-02-06 17:29:50|2093.5|2092|2093.4|2091.9|2093.7|2092.2|2093.3|2091.8|3
1770399000000|2026-02-06 17:30:00|2093.6|2092.1|2094|2092.5|2094.1|2092.6|2093.5|2092|6
1770399010000|2026-02-06 17:30:10|2093.9|2092.4|2096.9|2088.9|2097|2092.4|2093.1|2088.9|3
1770399020000|2026-02-06 17:30:20|2097|2089|2095.6|2094.1|2099|2094.6|2093.7|2088.9|3
1770399030000|2026-02-06 17:30:30|2095.7|2094.2|2099.5|2098|2102.5|2098.3|2095.7|2091.2|7
1770399040000|2026-02-06 17:30:40|2099.6|2098.1|2102.2|2094.2|2102.2|2098.3|2098.7|2094.1|8
1770399050000|2026-02-06 17:30:50|2098.9|2097.4|2101.5|2100|2101.5|2100|2098.9|2097.4|52
1770399060000|2026-02-06 17:31:00|2101.3|2099.8|2098.9|2097.4|2103.6|2099.8|2098.9|2095|3
1770399070000|2026-02-06 17:31:10|2099|2097.5|2098.7|2097.2|2102.5|2097.9|2098.7|2094.4|1
1770399080000|2026-02-06 17:31:20|2098.6|2097.1|2098.5|2097|2101.8|2097.2|2098.2|2093.7|2
1770399090000|2026-02-06 17:31:30|2098.4|2096.9|2099|2097.5|2099.2|2097.7|2098.4|2096.9|3
1770399100000|2026-02-06 17:31:40|2102.1|2094.1|2099.9|2098.4|2102.1|2098.5|2098.5|2094.1|1
1770399110000|2026-02-06 17:31:50|2100.8|2099.3|2099.6|2098.1|2102.8|2099.3|2099.5|2094.7|3
1770399120000|2026-02-06 17:32:00|2099.7|2098.2|2100.3|2098.8|2104.6|2099.6|2099.7|2095.5|2
1770399130000|2026-02-06 17:32:10|2100.1|2098.6|2100.4|2098.9|2103.5|2099|2099.7|2095.4|1
1770399140000|2026-02-06 17:32:20|2100.3|2098.8|2101.2|2093.2|2102.4|2098.8|2097.8|2093.2|2
1770399150000|2026-02-06 17:32:30|2101.3|2093.3|2099.6|2098.1|2102.7|2098.1|2098.1|2093.3|1
1770399160000|2026-02-06 17:32:40|2103|2095|2102.7|2094.7|2103|2098.4|2099.3|2094.7|0
1770399170000|2026-02-06 17:32:50|2099.4|2097.9|2096.9|2095.4|2101.3|2097.9|2096.9|2093.1|1
1770399180000|2026-02-06 17:33:00|2097.2|2095.7|2097.7|2096.2|2101|2096.8|2097.1|2092.9|6
1770399190000|2026-02-06 17:33:10|2101|2093|2100.7|2092.7|2101|2096.3|2097.7|2092.7|0
1770399200000|2026-02-06 17:33:20|2100.6|2092.6|2098.8|2090.8|2100.6|2095.7|2096.9|2090.8|1
1770399210000|2026-02-06 17:33:30|2095.6|2094.1|2097|2095.5|2100.2|2095.6|2095.6|2091.5|0
1770399220000|2026-02-06 17:33:40|2097.5|2096|2097.7|2096.2|2101.4|2096.4|2097.5|2093.3|4
1770399230000|2026-02-06 17:33:50|2097.8|2096.3|2098.3|2096.8|2101.3|2096.8|2097.8|2093.3|0
1770399240000|2026-02-06 17:34:00|2098.8|2097.3|2099.4|2097.9|2099.4|2097.9|2098.8|2097.3|3
1770399250000|2026-02-06 17:34:10|2100.1|2098.6|2104|2096|2104|2099.7|2100.1|2096|6
1770399260000|2026-02-06 17:34:20|2100.8|2099.3|2100.6|2099.1|2104|2099.4|2100.4|2096|0
1770399270000|2026-02-06 17:34:30|2100.7|2099.2|2100.7|2099.2|2100.8|2099.3|2100.3|2098.8|2
1770399280000|2026-02-06 17:34:40|2100.6|2099.1|2100|2098.5|2100.7|2099.2|2099.9|2098.4|0
1770399290000|2026-02-06 17:34:50|2103.4|2095.4|2103.8|2095.8|2103.8|2099.2|2099.9|2095.1|0
1770399300000|2026-02-06 17:35:00|2100.5|2099|2102|2094|2103.1|2099|2098.1|2093.3|0
1770399310000|2026-02-06 17:35:10|2102.1|2094.1|2102.5|2094.5|2102.5|2097.4|2098.8|2094.1|0
1770399320000|2026-02-06 17:35:20|2102.4|2094.4|2102.4|2094.4|2102.7|2097.8|2099.2|2094.4|0
1770399330000|2026-02-06 17:35:30|2099.3|2097.8|2099.3|2097.8|2099.5|2098|2099.3|2097.8|1
1770399340000|2026-02-06 17:35:40|2099.1|2097.6|2099.3|2097.8|2099.5|2098|2099.1|2097.6|2
1770399350000|2026-02-06 17:35:50|2099|2097.5|2097.6|2096.1|2101.6|2097.5|2097.5|2093.5|10
1770399360000|2026-02-06 17:36:00|2097.8|2096.3|2096.2|2094.7|2101.1|2096.7|2096.2|2093.1|5
1770399370000|2026-02-06 17:36:10|2096.3|2094.8|2095.4|2093.9|2096.3|2094.8|2095.2|2093.7|3
1770399380000|2026-02-06 17:36:20|2098.2|2090.2|2093|2091.5|2098.3|2093.3|2093|2090.2|10
1770399390000|2026-02-06 17:36:30|2093.2|2091.7|2090.9|2089.4|2095.8|2091.8|2090.5|2086.1|13
1770399400000|2026-02-06 17:36:40|2090.7|2089.2|2089.6|2088.1|2094.4|2089.6|2089.6|2086.3|3
1770399410000|2026-02-06 17:36:50|2089.7|2088.2|2090|2088.5|2093|2088.5|2089.5|2085|0
1770399420000|2026-02-06 17:37:00|2090.1|2088.6|2090.5|2089|2094.3|2089.4|2090|2085.4|4
1770399430000|2026-02-06 17:37:10|2091.3|2089.8|2095.7|2087.7|2096|2091.2|2091.3|2086.6|2
1770399440000|2026-02-06 17:37:20|2092.2|2090.7|2095|2087|2095.7|2090.7|2091.6|2086.6|2
1770399450000|2026-02-06 17:37:30|2091.8|2090.3|2092|2090.5|2095.2|2090.7|2091.8|2087.1|1
1770399460000|2026-02-06 17:37:40|2095.2|2087.2|2094.5|2086.5|2095.2|2090.6|2092.1|2086.5|0
1770399470000|2026-02-06 17:37:50|2094.3|2086.3|2091.8|2090.3|2094.6|2090.3|2091.1|2086.3|2
1770399480000|2026-02-06 17:38:00|2091.5|2090|2091.5|2090|2091.8|2090.3|2091.4|2089.9|3
1770399490000|2026-02-06 17:38:10|2091.4|2089.9|2091.5|2090|2092|2090.5|2091.4|2089.9|1
1770399500000|2026-02-06 17:38:20|2091.6|2090.1|2096.7|2088.7|2096.7|2092|2091.6|2087|1
1770399510000|2026-02-06 17:38:30|2096.6|2088.6|2093.5|2092|2096.7|2092|2093.2|2088.1|1
1770399520000|2026-02-06 17:38:40|2093.6|2092.1|2096.4|2088.4|2097.6|2092.4|2093.6|2088.3|2
1770399530000|2026-02-06 17:38:50|2093.1|2091.6|2092.4|2090.9|2095.8|2091.6|2091.7|2086.7|2
1770399540000|2026-02-06 17:39:00|2092.2|2090.7|2093.4|2085.4|2094.6|2090.7|2091.1|2085.2|4
1770399550000|2026-02-06 17:39:10|2093.5|2085.5|2095.4|2087.4|2095.4|2089.8|2090|2085.4|1
1770399560000|2026-02-06 17:39:20|2091.9|2090.4|2091.9|2090.4|2095.5|2090.6|2091.7|2087.3|1
1770399570000|2026-02-06 17:39:30|2092.2|2090.7|2096|2088|2096.6|2091.6|2092.1|2087.4|2
1770399580000|2026-02-06 17:39:40|2095.9|2087.9|2096.7|2088.7|2096.7|2091|2092.3|2087.7|1
1770399590000|2026-02-06 17:39:50|2093|2091.5|2092.5|2091|2095.6|2091.6|2092.1|2087.6|2
1770399600000|2026-02-06 17:40:00|2092.6|2091.1|2092.7|2091.2|2096.2|2091.4|2092.5|2088|0
1770399610000|2026-02-06 17:40:10|2092.8|2091.3|2093|2091.5|2093|2091.5|2092.7|2091.2|0
1770399620000|2026-02-06 17:40:20|2093.1|2091.6|2098|2090|2098|2091.8|2092.7|2088.7|1
1770399630000|2026-02-06 17:40:30|2098.1|2090.1|2094.5|2093|2098.5|2093.7|2094.4|2090.1|1
1770399640000|2026-02-06 17:40:40|2097|2089|2094.6|2093.1|2097.7|2093.3|2093.9|2089|2
1770399650000|2026-02-06 17:40:50|2094.7|2093.2|2098.3|2090.3|2098.9|2093.2|2094.7|2090.3|1
1770399660000|2026-02-06 17:41:00|2098.7|2090.7|2097.9|2089.9|2098.7|2094.2|2095.5|2089.4|3
1770399670000|2026-02-06 17:41:10|2098|2090|2094.5|2093|2098|2094.1|2094.4|2090|2
1770399680000|2026-02-06 17:41:20|2094.4|2092.9|2098.3|2090.3|2098.9|2093.9|2094.3|2090.3|1
1770399690000|2026-02-06 17:41:30|2099.8|2091.8|2100.9|2092.9|2101|2093|2099.6|2091.6|1
1770399700000|2026-02-06 17:41:40|2101|2093|2100.7|2092.7|2101|2095.7|2096.9|2092|1
1770399710000|2026-02-06 17:41:50|2101.1|2093.1|2101.1|2093.1|2101.3|2096.2|2097.6|2092.8|0
1770399720000|2026-02-06 17:42:00|2101.2|2093.2|2101.7|2093.7|2101.7|2096.4|2097.9|2093.1|0
1770399730000|2026-02-06 17:42:10|2101.6|2093.6|2101.5|2093.5|2101.6|2093.6|2101.1|2093.1|0
1770399740000|2026-02-06 17:42:20|2101.4|2093.4|2101|2093|2101.5|2093.5|2101|2093|0
1770399750000|2026-02-06 17:42:30|2100.9|2092.9|2102|2094|2102|2094|2100.9|2092.9|1
1770399760000|2026-02-06 17:42:40|2102.1|2094.1|2102.2|2094.2|2102.2|2094.2|2101.9|2093.9|2
1770399770000|2026-02-06 17:42:50|2099|2097.5|2099|2097.5|2099.1|2097.6|2099|2097.5|0
1770399780000|2026-02-06 17:43:00|2102.2|2094.2|2101.3|2093.3|2102.2|2097.4|2098.9|2093.1|0
1770399790000|2026-02-06 17:43:10|2101.5|2093.5|2101.8|2093.8|2101.8|2093.8|2101.5|2093.5|0
1770399800000|2026-02-06 17:43:20|2101.7|2093.7|2101|2093|2101.9|2097|2098.4|2092.7|0
1770399810000|2026-02-06 17:43:30|2101.1|2093.1|2098.4|2096.9|2101.6|2096.9|2098.4|2093.1|0
1770399820000|2026-02-06 17:43:40|2098.5|2097|2100.3|2098.8|2100.3|2098.8|2098.5|2097|3
1770399830000|2026-02-06 17:43:50|2103|2095|2103.3|2095.3|2103.3|2099.2|2100.4|2095|1
1770399840000|2026-02-06 17:44:00|2103.5|2095.5|2103.5|2095.5|2103.5|2099|2100.2|2095.4|1
1770399850000|2026-02-06 17:44:10|2103.4|2095.4|2103|2095|2103.4|2098.6|2099.8|2094.3|1
1770399860000|2026-02-06 17:44:20|2099.8|2098.3|2102.9|2094.9|2103|2098.3|2099.8|2094.8|0
1770399870000|2026-02-06 17:44:30|2099.9|2098.4|2102.8|2094.8|2103|2098.4|2099.6|2094.8|0
1770399880000|2026-02-06 17:44:40|2099.6|2098.1|2100.6|2099.1|2103|2099.2|2099.6|2094.8|2
1770399890000|2026-02-06 17:44:50|2100.8|2099.3|2099.7|2098.2|2104.6|2099.7|2099.5|2095.2|2
1770399900000|2026-02-06 17:45:00|2100|2098.5|2102.9|2094.9|2102.9|2098.5|2099.6|2094.8|1
1770399910000|2026-02-06 17:45:10|2099.6|2098.1|2100.4|2098.9|2102.9|2099|2099.6|2094.8|4
1770399920000|2026-02-06 17:45:20|2100.5|2099|2100.3|2098.8|2100.5|2099|2100.2|2098.7|0
1770399930000|2026-02-06 17:45:30|2100.4|2098.9|2100.3|2098.8|2100.4|2098.9|2100.2|2098.7|2
1770399940000|2026-02-06 17:45:40|2100.4|2098.9|2103.5|2095.5|2104|2099.3|2100|2095.5|4
1770399950000|2026-02-06 17:45:50|2100.2|2098.7|2099.2|2097.7|2100.2|2098.7|2099.2|2097.7|2
1770399960000|2026-02-06 17:46:00|2102.5|2094.5|2098.9|2097.4|2102.6|2097.7|2098.8|2093.8|0
1770399970000|2026-02-06 17:46:10|2099|2097.5|2099.8|2098.3|2102.8|2098.3|2098.7|2094|3
1770399980000|2026-02-06 17:46:20|2099.7|2098.2|2099.8|2098.3|2099.9|2098.4|2099.6|2098.1|0
1770399990000|2026-02-06 17:46:30|2101|2099.5|2100.4|2098.9|2104.2|2099.6|2100.4|2095.6|2
1770400000000|2026-02-06 17:46:40|2100.6|2099.1|2102.8|2094.8|2103.6|2099.1|2100.1|2094.8|2
1770400010000|2026-02-06 17:46:50|2099.6|2098.1|2098.9|2097.4|2102.8|2098.3|2098.8|2093.9|1
1770400020000|2026-02-06 17:47:00|2099|2097.5|2098.9|2097.4|2099|2097.5|2098.9|2097.4|6
1770400030000|2026-02-06 17:47:10|2098.8|2097.3|2098.8|2097.3|2101.9|2097.4|2098.6|2093.8|0
1770400040000|2026-02-06 17:47:20|2098.7|2097.2|2098.7|2097.2|2098.8|2097.3|2098.7|2097.2|0
1770400050000|2026-02-06 17:47:30|2098.8|2097.3|2103.5|2095.5|2103.7|2098.9|2098.8|2095.3|2
1770400060000|2026-02-06 17:47:40|2100.1|2098.6|2103.5|2095.5|2103.5|2098.6|2100.1|2095.5|0
1770400070000|2026-02-06 17:47:50|2103|2095|2103.2|2095.2|2103.2|2098.5|2099.8|2094.9|0
1770400080000|2026-02-06 17:48:00|2103.3|2095.3|2100.6|2099.1|2103.4|2099.2|2100.3|2095.3|0
1770400090000|2026-02-06 17:48:10|2100.5|2099|2100.6|2099.1|2103.7|2099.2|2100.5|2095.6|0
1770400100000|2026-02-06 17:48:20|2100.5|2099|2103.5|2095.5|2103.5|2099.1|2100.3|2095.5|0
1770400110000|2026-02-06 17:48:30|2100.5|2099|2105|2097|2105|2100.3|2100.5|2096.7|2
1770400120000|2026-02-06 17:48:40|2104.9|2096.9|2106|2098|2106.3|2100.3|2101.7|2096.6|10
1770400130000|2026-02-06 17:48:50|2106.1|2098.1|2103.7|2102.2|2106.7|2102.3|2103.7|2098|1
1770400140000|2026-02-06 17:49:00|2107.6|2099.6|2106.9|2098.9|2107.6|2099.6|2106.7|2098.7|3
1770400150000|2026-02-06 17:49:10|2106.8|2098.8|2107.9|2099.9|2107.9|2102.4|2103.8|2098.7|1
1770400160000|2026-02-06 17:49:20|2107.8|2099.8|2104.3|2102.8|2107.8|2102.8|2104.2|2099.4|0
1770400170000|2026-02-06 17:49:30|2104.4|2102.9|2106.4|2098.4|2106.9|2102.9|2104.3|2097.8|2
1770400180000|2026-02-06 17:49:40|2106.5|2098.5|2106.8|2098.8|2107.3|2102.2|2103.6|2098.5|0
1770400190000|2026-02-06 17:49:50|2103.6|2102.1|2107.5|2099.5|2107.5|2102.1|2103.6|2099|0
1770400200000|2026-02-06 17:50:00|2104.4|2102.9|2104.3|2102.8|2107.5|2102.9|2104.2|2099.5|0
1770400210000|2026-02-06 17:50:10|2107.5|2099.5|2104.4|2102.9|2107.5|2102.9|2104.2|2099.5|0
1770400220000|2026-02-06 17:50:20|2107.9|2099.9|2104.9|2103.4|2107.9|2103.4|2104.4|2099.9|2
1770400230000|2026-02-06 17:50:30|2104.8|2103.3|2105.1|2103.6|2105.1|2103.6|2104.8|2103.3|1
1770400240000|2026-02-06 17:50:40|2105.2|2103.7|2106|2104.5|2109.1|2104.6|2105.2|2101.1|9
1770400250000|2026-02-06 17:50:50|2106.2|2104.7|2108.6|2100.6|2108.7|2105.4|2105.1|2100.6|4
1770400260000|2026-02-06 17:51:00|2108.7|2100.7|2108.4|2100.4|2108.7|2103.8|2104.9|2100.4|1
1770400270000|2026-02-06 17:51:10|2104.9|2103.4|2105.3|2103.8|2108.4|2103.8|2104.9|2100.4|0
1770400280000|2026-02-06 17:51:20|2105.4|2103.9|2108.2|2100.2|2108.6|2103.9|2105.3|2099.8|1
1770400290000|2026-02-06 17:51:30|2108.3|2100.3|2105.4|2103.9|2108.5|2103.9|2104.7|2100.2|1
1770400300000|2026-02-06 17:51:40|2108.5|2100.5|2105.7|2104.2|2108.6|2104.2|2105.5|2100.5|2
1770400310000|2026-02-06 17:51:50|2105.8|2104.3|2107.9|2106.4|2110.9|2106.4|2105.8|2102.3|1
1770400320000|2026-02-06 17:52:00|2112|2104|2111.2|2103.2|2112|2107.1|2107.7|2103.2|11
1770400330000|2026-02-06 17:52:10|2108.3|2106.8|2105.6|2104.1|2111.4|2106.8|2105.6|2100.7|6
1770400340000|2026-02-06 17:52:20|2108.7|2100.7|2105.6|2104.1|2108.8|2104.2|2105.5|2100.7|0
1770400350000|2026-02-06 17:52:30|2105.7|2104.2|2108|2100|2108.1|2104.3|2105.6|2100|2
1770400360000|2026-02-06 17:52:40|2108.1|2100.1|2109.4|2101.4|2109.5|2104|2105.5|2100.1|0
1770400370000|2026-02-06 17:52:50|2109.3|2101.3|2108.9|2100.9|2109.3|2101.3|2108.7|2100.7|1
1770400380000|2026-02-06 17:53:00|2108.5|2100.5|2105.7|2104.2|2108.9|2104.3|2105.1|2100.5|0
1770400390000|2026-02-06 17:53:10|2108.3|2100.3|2108.9|2100.9|2108.9|2103.6|2105.1|2100.3|2
1770400400000|2026-02-06 17:53:20|2105.8|2104.3|2107.1|2099.1|2109|2104.3|2104.4|2099|2
1770400410000|2026-02-06 17:53:30|2107.2|2099.2|2107.3|2099.3|2107.4|2102.6|2104.1|2099.2|0
1770400420000|2026-02-06 17:53:40|2104|2102.5|2103.9|2102.4|2107.1|2102.5|2103.4|2098.7|0
1770400430000|2026-02-06 17:53:50|2104|2102.5|2104|2102.5|2104|2102.5|2104|2102.5|0
1770400440000|2026-02-06 17:54:00|2104.1|2102.6|2104.1|2102.6|2104.1|2102.6|2104.1|2102.6|0
1770400450000|2026-02-06 17:54:10|2104|2102.5|2104.8|2103.3|2104.8|2103.3|2104|2102.5|2
1770400460000|2026-02-06 17:54:20|2108.5|2100.5|2104.8|2103.3|2108.5|2103.6|2104.8|2099.9|0
1770400470000|2026-02-06 17:54:30|2104.6|2103.1|2104.8|2103.3|2104.8|2103.3|2104.5|2103|0
1770400480000|2026-02-06 17:54:40|2104.6|2103.1|2105|2103.5|2108.1|2103.5|2104.6|2100|1
1770400490000|2026-02-06 17:54:50|2108.7|2100.7|2105|2103.5|2108.7|2103.7|2104.7|2100|0
1770400500000|2026-02-06 17:55:00|2105.1|2103.6|2108.7|2100.7|2108.7|2104.1|2104.9|2100.6|0
1770400510000|2026-02-06 17:55:10|2105.5|2104|2107.1|2105.6|2107.2|2105.7|2105.5|2104|5
1770400520000|2026-02-06 17:55:20|2107.2|2105.7|2107.2|2105.7|2110.1|2105.9|2106.6|2102.1|2
1770400530000|2026-02-06 17:55:30|2107.9|2106.4|2104.7|2103.2|2111.5|2106.7|2103|2097.3|6
1770400540000|2026-02-06 17:55:40|2104.9|2103.4|2109.4|2101.4|2109.8|2105.3|2104.6|2099.3|10
1770400550000|2026-02-06 17:55:50|2109.5|2101.5|2109|2101|2110|2102|2109|2101|0
1770400560000|2026-02-06 17:56:00|2107.2|2105.7|2111.4|2103.4|2111.6|2106.7|2107.2|2102.7|3
1770400570000|2026-02-06 17:56:10|2111.5|2103.5|2108.3|2106.8|2111.5|2106.8|2108.2|2103.2|2
1770400580000|2026-02-06 17:56:20|2108.5|2107|2111.1|2103.1|2111.5|2107|2108.2|2103|2
1770400590000|2026-02-06 17:56:30|2111.2|2103.2|2108.2|2106.7|2111.5|2106.8|2108.2|2103.2|0
1770400600000|2026-02-06 17:56:40|2108.3|2106.8|2108.5|2107|2111.5|2107|2108.3|2102.9|1
1770400610000|2026-02-06 17:56:50|2111.5|2103.5|2108.5|2107|2111.5|2107.1|2108.3|2103.5|2
1770400620000|2026-02-06 17:57:00|2108.4|2106.9|2110.9|2102.9|2111.1|2107.2|2107.4|2102.8|2
1770400630000|2026-02-06 17:57:10|2107.6|2106.1|2108.1|2106.6|2111.1|2106.6|2107.5|2102.9|0
1770400640000|2026-02-06 17:57:20|2107.9|2106.4|2107.5|2106|2111.1|2106.4|2107.4|2102.9|0
1770400650000|2026-02-06 17:57:30|2107.6|2106.1|2107.5|2106|2107.6|2106.1|2107.4|2105.9|1
1770400660000|2026-02-06 17:57:40|2107.4|2105.9|2107.4|2105.9|2107.4|2105.9|2107.3|2105.8|0
1770400670000|2026-02-06 17:57:50|2107.3|2105.8|2106.4|2104.9|2109.9|2105.8|2106.4|2101.9|1
1770400680000|2026-02-06 17:58:00|2107.2|2105.7|2105.9|2104.4|2107.3|2105.8|2105.8|2104.3|4
1770400690000|2026-02-06 17:58:10|2105.8|2104.3|2106.7|2105.2|2109.7|2105.2|2105.8|2101.7|3
1770400700000|2026-02-06 17:58:20|2106.6|2105.1|2109.7|2101.7|2109.9|2105.4|2106.5|2101.7|0
1770400710000|2026-02-06 17:58:30|2106.6|2105.1|2106.8|2105.3|2110|2105.6|2106.6|2101.8|1
1770400720000|2026-02-06 17:58:40|2106.5|2105|2105.8|2104.3|2109.8|2105|2105.7|2101.7|8
1770400730000|2026-02-06 17:58:50|2105.9|2104.4|2105.3|2103.8|2108.7|2104.4|2105|2100.5|113
1770400740000|2026-02-06 17:59:00|2105.4|2103.9|2106|2104.5|2106.1|2104.6|2105.2|2103.7|4
1770400750000|2026-02-06 17:59:10|2105.4|2103.9|2105.8|2104.3|2108.3|2104.3|2104.9|2100.2|3
1770400760000|2026-02-06 17:59:20|2105.7|2104.2|2105.9|2104.4|2106|2104.5|2105.5|2104|2
1770400770000|2026-02-06 17:59:30|2105.8|2104.3|2106.3|2104.8|2106.5|2105|2105.8|2104.3|8
1770400780000|2026-02-06 17:59:40|2107|2105.5|2105.5|2104|2107|2105.5|2105.5|2104|5
1770400790000|2026-02-06 17:59:50|2105.6|2104.1|2105|2103.5|2108.2|2104.1|2105|2100.2|5
1770400800000|2026-02-06 18:00:00|2105.1|2103.6|2105.9|2104.4|2109|2104.4|2104.9|2100.2|3
1770400810000|2026-02-06 18:00:10|2105.8|2104.3|2106|2104.5|2106|2104.5|2105.8|2104.3|1
1770400820000|2026-02-06 18:00:20|2105.9|2104.4|2103.9|2102.4|2107.9|2104.4|2103.8|2099.9|2
1770400830000|2026-02-06 18:00:30|2104.1|2102.6|2104.8|2103.3|2104.9|2103.4|2103.8|2102.3|6
1770400840000|2026-02-06 18:00:40|2105|2103.5|2103.2|2101.7|2105|2103.5|2103.2|2101.7|4
1770400850000|2026-02-06 18:00:50|2102.9|2101.4|2100.4|2098.9|2105.3|2101.4|2100.4|2095.8|9
1770400860000|2026-02-06 18:01:00|2100.3|2098.8|2103.7|2095.7|2103.8|2099.1|2100.3|2095.3|6
1770400870000|2026-02-06 18:01:10|2100.1|2098.6|2100.5|2099|2103.6|2099|2100|2095.5|1
1770400880000|2026-02-06 18:01:20|2100.4|2098.9|2100|2098.5|2104.6|2099.9|2100|2096.6|4
1770400890000|2026-02-06 18:01:30|2099.6|2098.1|2099.1|2097.6|2102.6|2098.1|2098.6|2093.8|4
1770400900000|2026-02-06 18:01:40|2098.9|2097.4|2098.8|2097.3|2102.1|2097.4|2098.6|2094|2
1770400910000|2026-02-06 18:01:50|2099.8|2098.3|2099.1|2097.6|2102.4|2098.3|2098.9|2094.2|8
1770400920000|2026-02-06 18:02:00|2099.2|2097.7|2099|2097.5|2103.8|2099.3|2098.9|2094.5|3
1770400930000|2026-02-06 18:02:10|2098.9|2097.4|2098.7|2097.2|2098.9|2097.4|2098.7|2097.2|3
1770400940000|2026-02-06 18:02:20|2098.6|2097.1|2098.2|2096.7|2098.6|2097.1|2098.2|2096.7|5
1770400950000|2026-02-06 18:02:30|2097.3|2095.8|2097.9|2096.4|2099.9|2096.5|2096.3|2091.9|4
1770400960000|2026-02-06 18:02:40|2098|2096.5|2098.7|2097.2|2101.9|2097.2|2097.9|2093.9|4
1770400970000|2026-02-06 18:02:50|2099|2097.5|2100.6|2092.6|2101.8|2097.5|2098.4|2092.6|1
1770400980000|2026-02-06 18:03:00|2096.9|2095.4|2098.6|2097.1|2098.6|2097.1|2096.9|2095.4|18
1770400990000|2026-02-06 18:03:10|2098.5|2097|2099|2097.5|2099.2|2097.7|2098.5|2097|4
1770401000000|2026-02-06 18:03:20|2099.2|2097.7|2099.5|2098|2099.7|2098.2|2098.6|2097.1|9
1770401010000|2026-02-06 18:03:30|2099.6|2098.1|2099.6|2098.1|2100.1|2098.6|2099.6|2098.1|9
1770401020000|2026-02-06 18:03:40|2099.9|2098.4|2100.2|2098.7|2100.4|2098.9|2099.7|2098.2|8
1770401030000|2026-02-06 18:03:50|2099.9|2098.4|2100.1|2098.6|2100.4|2098.9|2099.8|2098.3|4
1770401040000|2026-02-06 18:04:00|2099.9|2098.4|2101.1|2099.6|2101.4|2099.9|2099.7|2098.2|15
1770401050000|2026-02-06 18:04:10|2101|2099.5|2100.5|2099|2101|2099.5|2100.3|2098.8|6
1770401060000|2026-02-06 18:04:20|2100.6|2099.1|2101.3|2099.8|2101.4|2099.9|2100.6|2099.1|8
1770401070000|2026-02-06 18:04:30|2101.6|2100.1|2101.5|2100|2101.6|2100.1|2101.3|2099.8|5
1770401080000|2026-02-06 18:04:40|2101.4|2099.9|2100.7|2099.2|2101.4|2099.9|2100.2|2098.7|7
1770401090000|2026-02-06 18:04:50|2101|2099.5|2101.8|2100.3|2102.3|2100.8|2101|2099.5|11
1770401100000|2026-02-06 18:05:00|2101.2|2099.7|2101.1|2099.6|2101.2|2099.7|2099.8|2098.3|7
1770401110000|2026-02-06 18:05:10|2101.3|2099.8|2102.2|2100.7|2104.8|2100.7|2101.3|2096.8|5
1770401120000|2026-02-06 18:05:20|2102.3|2100.8|2102.4|2100.9|2102.4|2100.9|2102|2100.5|3
1770401130000|2026-02-06 18:05:30|2102.3|2100.8|2102|2100.5|2102.5|2101|2102|2100.5|6
1770401140000|2026-02-06 18:05:40|2102.2|2100.7|2102.4|2100.9|2102.4|2100.9|2101.2|2099.7|3
1770401150000|2026-02-06 18:05:50|2102.3|2100.8|2102.4|2100.9|2102.5|2101|2101.2|2099.7|6
1770401160000|2026-02-06 18:06:00|2102.5|2101|2101.8|2100.3|2105.3|2101|2100.7|2097.3|8
1770401170000|2026-02-06 18:06:10|2102|2100.5|2102.4|2100.9|2102.5|2101|2101.9|2100.4|1
1770401180000|2026-02-06 18:06:20|2102.2|2100.7|2101.2|2099.7|2102.2|2100.7|2100.8|2099.3|4
1770401190000|2026-02-06 18:06:30|2101.4|2099.9|2101.4|2099.9|2101.7|2100.2|2101.3|2099.8|1
1770401200000|2026-02-06 18:06:40|2101.5|2100|2102.4|2100.9|2102.4|2100.9|2101.4|2099.9|2
1770401210000|2026-02-06 18:06:50|2102.6|2101.1|2103.8|2102.3|2104.2|2102.7|2102.6|2101.1|5
1770401220000|2026-02-06 18:07:00|2103.7|2102.2|2105.2|2103.7|2105.2|2103.7|2103.1|2101.6|5
1770401230000|2026-02-06 18:07:10|2105|2103.5|2106.7|2098.7|2107.5|2103.5|2103.9|2098.7|1
1770401240000|2026-02-06 18:07:20|2103.5|2102|2103.5|2102|2106.8|2102.3|2102.9|2098.7|3
1770401250000|2026-02-06 18:07:30|2103.6|2102.1|2104.2|2102.7|2107.3|2102.7|2103.6|2099.3|0
1770401260000|2026-02-06 18:07:40|2104.1|2102.6|2105|2103.5|2105.2|2103.7|2104.1|2102.6|0
1770401270000|2026-02-06 18:07:50|2108|2100|2104.5|2103|2108|2103|2104.3|2099.1|0
1770401280000|2026-02-06 18:08:00|2104.7|2103.2|2103.7|2102.2|2106.7|2103.5|2103.1|2098.7|0
1770401290000|2026-02-06 18:08:10|2103.6|2102.1|2103.3|2101.8|2103.6|2102.1|2103|2101.5|0
1770401300000|2026-02-06 18:08:20|2103.9|2102.4|2104.1|2102.6|2104.1|2102.6|2103.8|2102.3|1
1770401310000|2026-02-06 18:08:30|2104.3|2102.8|2103.8|2102.3|2104.3|2102.8|2103.8|2102.3|1
1770401320000|2026-02-06 18:08:40|2103.7|2102.2|2103.6|2102.1|2103.8|2102.3|2103.6|2102.1|0
1770401330000|2026-02-06 18:08:50|2103.7|2102.2|2107.9|2099.9|2107.9|2102.8|2103.6|2099.9|1
1770401340000|2026-02-06 18:09:00|2104.6|2103.1|2104.5|2103|2107.7|2103.1|2103.5|2099|0
1770401350000|2026-02-06 18:09:10|2104.4|2102.9|2104.3|2102.8|2104.4|2102.9|2104|2102.5|0
1770401360000|2026-02-06 18:09:20|2104.4|2102.9|2103.9|2102.4|2104.4|2102.9|2103.9|2102.4|2
1770401370000|2026-02-06 18:09:30|2103.2|2101.7|2103.9|2102.4|2106.7|2102.4|2103.2|2098.7|0
1770401380000|2026-02-06 18:09:40|2103.8|2102.3|2105.4|2103.9|2108.6|2104.2|2103.8|2100.5|3
1770401390000|2026-02-06 18:09:50|2105.5|2104|2105.6|2104.1|2108.7|2104.3|2105.4|2100.6|0
1770401400000|2026-02-06 18:10:00|2105.3|2103.8|2106.2|2104.7|2106.2|2104.7|2105.1|2103.6|1
1770401410000|2026-02-06 18:10:10|2106.4|2104.9|2110.3|2108.8|2110.3|2108.8|2106.4|2104.9|14
1770401420000|2026-02-06 18:10:20|2110.2|2108.7|2111.6|2110.1|2111.6|2110.1|2110.1|2108.6|5
1770401430000|2026-02-06 18:10:30|2111.4|2109.9|2110.4|2108.9|2114|2110|2110.4|2105.8|3
1770401440000|2026-02-06 18:10:40|2110.5|2109|2111.3|2109.8|2114.3|2109.9|2110.5|2106.3|0
1770401450000|2026-02-06 18:10:50|2114.4|2106.4|2110.6|2109.1|2114.4|2110|2110.6|2105.8|6
1770401460000|2026-02-06 18:11:00|2110.8|2109.3|2110.8|2109.3|2114.4|2109.9|2110.6|2106.4|2
1770401470000|2026-02-06 18:11:10|2110.9|2109.4|2111.6|2110.1|2115|2110.4|2110.8|2106.8|0
1770401480000|2026-02-06 18:11:20|2111.7|2110.2|2114.4|2106.4|2114.4|2110.5|2110.3|2106.4|0
1770401490000|2026-02-06 18:11:30|2114.2|2106.2|2110.7|2109.2|2114.4|2109.8|2110.7|2106.2|0
1770401500000|2026-02-06 18:11:40|2110.9|2109.4|2110.5|2109|2113.6|2109.4|2110.3|2105.6|2
1770401510000|2026-02-06 18:11:50|2110.6|2109.1|2110.7|2109.2|2110.8|2109.3|2110.4|2108.9|0
1770401520000|2026-02-06 18:12:00|2110.8|2109.3|2112|2110.5|2112.1|2110.6|2110.8|2109.3|4
1770401530000|2026-02-06 18:12:10|2111.3|2109.8|2112.4|2110.9|2112.4|2110.9|2111.3|2109.8|10
1770401540000|2026-02-06 18:12:20|2112.3|2110.8|2113.5|2112|2116.4|2112|2112.3|2108.4|1
1770401550000|2026-02-06 18:12:30|2113.4|2111.9|2116.5|2108.5|2116.9|2112.6|2113.3|2108.5|4
1770401560000|2026-02-06 18:12:40|2112.8|2111.3|2112.3|2110.8|2116.1|2111.5|2112.2|2107.6|1
1770401570000|2026-02-06 18:12:50|2112.2|2110.7|2115.4|2107.4|2115.8|2111|2112.1|2107.4|0
1770401580000|2026-02-06 18:13:00|2112|2110.5|2111.9|2110.4|2115.1|2110.5|2111.1|2106.1|0
1770401590000|2026-02-06 18:13:10|2115.1|2107.1|2113.6|2105.6|2115.1|2110.3|2110|2105.5|5
1770401600000|2026-02-06 18:13:20|2113.4|2105.4|2109.2|2107.7|2113.6|2108.9|2109.1|2104.1|1
1770401610000|2026-02-06 18:13:30|2109|2107.5|2108.6|2107.1|2113|2108.3|2108.6|2104|1
1770401620000|2026-02-06 18:13:40|2108.5|2107|2112.2|2104.2|2112.2|2107|2108.3|2103.8|1
1770401630000|2026-02-06 18:13:50|2109|2107.5|2108.8|2107.3|2112.2|2107.5|2108.4|2103.8|0
1770401640000|2026-02-06 18:14:00|2112|2104|2111.8|2103.8|2112|2107.2|2108.2|2103.3|0
1770401650000|2026-02-06 18:14:10|2108.5|2107|2111.8|2103.8|2111.8|2107|2108.5|2103.8|0
1770401660000|2026-02-06 18:14:20|2108.6|2107.1|2112.2|2104.2|2112.4|2107.5|2108.4|2103.8|0
1770401670000|2026-02-06 18:14:30|2109|2107.5|2112.3|2104.3|2112.6|2107.5|2108.9|2104.2|0
1770401680000|2026-02-06 18:14:40|2112.6|2104.6|2111.7|2103.7|2112.6|2107.7|2108.3|2103.7|1
1770401690000|2026-02-06 18:14:50|2110.7|2102.7|2111.7|2103.7|2111.7|2106.6|2107.3|2102.6|1
1770401700000|2026-02-06 18:15:00|2108.6|2107.1|2108.2|2106.7|2108.7|2107.2|2108.2|2106.7|1
1770401710000|2026-02-06 18:15:10|2110.7|2102.7|2107|2105.5|2110.7|2105.7|2106.9|2102.6|1
1770401720000|2026-02-06 18:15:20|2107.1|2105.6|2106.8|2105.3|2111.1|2105.6|2106.7|2101.9|2
1770401730000|2026-02-06 18:15:30|2109.4|2101.4|2109.3|2101.3|2109.7|2104.8|2106.1|2101.3|1
1770401740000|2026-02-06 18:15:40|2109.2|2101.2|2105.9|2104.4|2109.3|2104.5|2105.7|2100.9|3
1770401750000|2026-02-06 18:15:50|2109.1|2101.1|2108.9|2100.9|2109.1|2104.4|2105.5|2100.9|0
1770401760000|2026-02-06 18:16:00|2105.7|2104.2|2108.8|2100.8|2109.1|2104.2|2105.3|2099.1|1
1770401770000|2026-02-06 18:16:10|2108.7|2100.7|2105.7|2104.2|2110.1|2104.3|2105.7|2100.7|3
1770401780000|2026-02-06 18:16:20|2109|2101|2109.2|2101.2|2109.2|2104.4|2105.6|2101|1
1770401790000|2026-02-06 18:16:30|2105.9|2104.4|2105.2|2103.7|2108.8|2104.8|2105.2|2100.5|4
1770401800000|2026-02-06 18:16:40|2108.7|2100.7|2105.4|2103.9|2108.7|2103.9|2105.3|2100.6|0
1770401810000|2026-02-06 18:16:50|2108.7|2100.7|2105.6|2104.1|2109|2104.2|2105.5|2100.6|1
1770401820000|2026-02-06 18:17:00|2105.4|2103.9|2105.1|2103.6|2108.3|2104|2104.4|2100.3|3
1770401830000|2026-02-06 18:17:10|2105|2103.5|2104.9|2103.4|2105.1|2103.6|2104.9|2103.4|0
1770401840000|2026-02-06 18:17:20|2104.7|2103.2|2104.2|2102.7|2107.5|2103.5|2104.1|2099.4|1
1770401850000|2026-02-06 18:17:30|2104.3|2102.8|2104.8|2103.3|2104.9|2103.4|2104.3|2102.8|3
1770401860000|2026-02-06 18:17:40|2104.9|2103.4|2108.5|2100.5|2108.5|2103.4|2104.4|2099.7|1
1770401870000|2026-02-06 18:17:50|2105.1|2103.6|2105.5|2104|2108.5|2104|2105|2100.5|0
1770401880000|2026-02-06 18:18:00|2105.3|2103.8|2105.1|2103.6|2108.5|2104.1|2104.9|2100.5|1
1770401890000|2026-02-06 18:18:10|2108.4|2100.4|2106.2|2104.7|2109.3|2104.7|2105.3|2100.4|0
1770401900000|2026-02-06 18:18:20|2106.3|2104.8|2106.3|2104.8|2106.3|2104.8|2106.2|2104.7|0
1770401910000|2026-02-06 18:18:30|2106.4|2104.9|2105.8|2104.3|2109.1|2104.9|2105.7|2101.1|2
1770401920000|2026-02-06 18:18:40|2105.4|2103.9|2104.1|2102.6|2108.9|2104.1|2104.1|2099.5|4
1770401930000|2026-02-06 18:18:50|2104.2|2102.7|2104|2102.5|2107.5|2102.7|2104|2099.4|1
1770401940000|2026-02-06 18:19:00|2104.4|2102.9|2107.2|2099.2|2107.8|2103.1|2104|2099|4
1770401950000|2026-02-06 18:19:10|2103.4|2101.9|2106.3|2098.3|2106.4|2101.9|2102.2|2097.8|1
1770401960000|2026-02-06 18:19:20|2106.5|2098.5|2102.6|2101.1|2106.5|2101.8|2102.6|2098.1|1
1770401970000|2026-02-06 18:19:30|2102.7|2101.2|2102.9|2101.4|2102.9|2101.4|2102.7|2101.2|0
1770401980000|2026-02-06 18:19:40|2103|2101.5|2103.4|2101.9|2103.4|2101.9|2103|2101.5|1
1770401990000|2026-02-06 18:19:50|2106.9|2098.9|2106.8|2098.8|2106.9|2101.9|2103.4|2098.8|0
1770402000000|2026-02-06 18:20:00|2103.4|2101.9|2102.6|2101.1|2107.5|2102.8|2101.8|2097.2|2
1770402010000|2026-02-06 18:20:10|2106.2|2098.2|2104.5|2096.5|2106.2|2101.4|2102|2096.5|3
1770402020000|2026-02-06 18:20:20|2104.7|2096.7|2105.2|2097.2|2105.2|2101.4|2101.5|2096.7|3
1770402030000|2026-02-06 18:20:30|2105.1|2097.1|2104.7|2096.7|2105.1|2100.2|2101.7|2096.7|1
1770402040000|2026-02-06 18:20:40|2101.4|2099.9|2104.8|2096.8|2105.3|2100.7|2101.4|2096.4|3
1770402050000|2026-02-06 18:20:50|2101.6|2100.1|2105.3|2097.3|2105.4|2100.4|2101.6|2096.8|0
1770402060000|2026-02-06 18:21:00|2105.4|2097.4|2100.8|2099.3|2105.7|2100.8|2100.8|2096.3|0
1770402070000|2026-02-06 18:21:10|2100.7|2099.2|2102.9|2101.4|2105.5|2101.4|2100.6|2096.2|0
1770402080000|2026-02-06 18:21:20|2106.1|2098.1|2105.5|2097.5|2106.1|2100.9|2102.4|2097.3|1
1770402090000|2026-02-06 18:21:30|2105.4|2097.4|2105.2|2097.2|2105.4|2100.9|2102.1|2096.9|1
1770402100000|2026-02-06 18:21:40|2102.2|2100.7|2102.4|2100.9|2105.4|2100.9|2102.2|2097.3|0
1770402110000|2026-02-06 18:21:50|2102.5|2101|2104.7|2096.7|2105.3|2101|2102.3|2096.7|1
1770402120000|2026-02-06 18:22:00|2104.8|2096.8|2104.7|2096.7|2104.8|2100.1|2101.6|2096.4|0
1770402130000|2026-02-06 18:22:10|2104.8|2096.8|2101.8|2100.3|2105|2100.3|2100.7|2095.3|1
1770402140000|2026-02-06 18:22:20|2101.9|2100.4|2104.4|2096.4|2104.4|2100.7|2101.9|2095.7|2
1770402150000|2026-02-06 18:22:30|2103.6|2095.6|2102.9|2094.9|2103.6|2098.5|2100|2094.9|1
1770402160000|2026-02-06 18:22:40|2103.2|2095.2|2101.5|2093.5|2103.2|2098.1|2098.1|2093.4|2
1770402170000|2026-02-06 18:22:50|2098.5|2097|2102.8|2094.8|2102.9|2097|2098.5|2093.7|0
1770402180000|2026-02-06 18:23:00|2099.4|2097.9|2098.9|2097.4|2102.4|2097.9|2098.4|2093.5|4
1770402190000|2026-02-06 18:23:10|2097.9|2096.4|2097.6|2096.1|2102.2|2097.2|2097.6|2093.2|6
1770402200000|2026-02-06 18:23:20|2097.9|2096.4|2098.1|2096.6|2098.1|2096.6|2097.9|2096.4|3
1770402210000|2026-02-06 18:23:30|2098.6|2097.1|2098.9|2097.4|2099|2097.5|2098.6|2097.1|0
1770402220000|2026-02-06 18:23:40|2099|2097.5|2100.3|2098.8|2102.9|2098.8|2099|2094.9|1
1770402230000|2026-02-06 18:23:50|2103.1|2095.1|2102.9|2094.9|2103.1|2095.1|2102.6|2094.6|2
1770402240000|2026-02-06 18:24:00|2103.1|2095.1|2096.7|2088.7|2103.3|2098.8|2094|2088.5|2
1770402250000|2026-02-06 18:24:10|2093.5|2092|2098.4|2090.4|2098.4|2092.8|2093.5|2089.3|3
1770402260000|2026-02-06 18:24:20|2098.3|2090.3|2094|2092.5|2098.8|2094.2|2094|2089.5|2
1770402270000|2026-02-06 18:24:30|2097.3|2089.3|2096.3|2088.3|2097.3|2092.6|2092|2087.1|2
1770402280000|2026-02-06 18:24:40|2096.4|2088.4|2098.5|2090.5|2099.2|2094|2095.5|2088.4|2
1770402290000|2026-02-06 18:24:50|2098.6|2090.6|2097.8|2089.8|2098.7|2093.4|2094.1|2089.4|3
1770402300000|2026-02-06 18:25:00|2097.9|2089.9|2094.1|2092.6|2098.4|2092.6|2094.1|2089.1|0
1770402310000|2026-02-06 18:25:10|2097.2|2089.2|2098.1|2090.1|2098.8|2090.8|2097.2|2089.2|0
1770402320000|2026-02-06 18:25:20|2098|2090|2098.5|2090.5|2098.5|2090.5|2098|2090|0
1770402330000|2026-02-06 18:25:30|2095.1|2093.6|2097.2|2089.2|2097.3|2093.6|2094.3|2089.2|5
1770402340000|2026-02-06 18:25:40|2097.6|2089.6|2097.8|2089.8|2098|2092.2|2093.7|2089.4|3
1770402350000|2026-02-06 18:25:50|2097.9|2089.9|2094.9|2093.4|2097.9|2093.4|2094.3|2089.7|0
1770402360000|2026-02-06 18:26:00|2097.7|2089.7|2093.2|2091.7|2097.7|2092.9|2093.2|2089.7|2
1770402370000|2026-02-06 18:26:10|2096|2088|2092.5|2091|2096.2|2091.4|2092.5|2087.7|1
1770402380000|2026-02-06 18:26:20|2092.4|2090.9|2097.3|2089.3|2097.3|2092.2|2092.4|2088.2|4
1770402390000|2026-02-06 18:26:30|2097.9|2089.9|2095.6|2094.1|2098.8|2094.1|2094.4|2089.9|0
1770402400000|2026-02-06 18:26:40|2095.7|2094.2|2098.7|2090.7|2098.7|2094.2|2095.6|2089.5|1
1770402410000|2026-02-06 18:26:50|2098.6|2090.6|2098.5|2090.5|2099.9|2091.9|2098|2090|0
1770402420000|2026-02-06 18:27:00|2098.6|2090.6|2097.9|2089.9|2098.8|2094.2|2094.7|2089.7|0
1770402430000|2026-02-06 18:27:10|2097.8|2089.8|2097.8|2089.8|2097.8|2092.9|2094.1|2089.2|2
1770402440000|2026-02-06 18:27:20|2097.7|2089.7|2098.5|2090.5|2098.5|2092.9|2094.2|2089.7|2
1770402450000|2026-02-06 18:27:30|2098.6|2090.6|2097.7|2089.7|2098.6|2093.7|2095.1|2089.7|1
1770402460000|2026-02-06 18:27:40|2097.8|2089.8|2098.1|2090.1|2098.2|2090.2|2097.8|2089.8|0
1770402470000|2026-02-06 18:27:50|2098|2090|2096.5|2088.5|2098.1|2093|2094.5|2088.2|2
1770402480000|2026-02-06 18:28:00|2096.7|2088.7|2096.4|2088.4|2097.1|2092.1|2092.6|2088.2|1
1770402490000|2026-02-06 18:28:10|2096.3|2088.3|2095|2087|2096.4|2088.4|2094.8|2086.8|0
1770402500000|2026-02-06 18:28:20|2094.9|2086.9|2096.7|2088.7|2096.7|2090|2091.3|2086.9|2
1770402510000|2026-02-06 18:28:30|2096.9|2088.9|2096.6|2088.6|2097.3|2091.8|2093.3|2088.5|2
1770402520000|2026-02-06 18:28:40|2096.7|2088.7|2096.2|2088.2|2096.7|2091.4|2092.9|2087.8|2
1770402530000|2026-02-06 18:28:50|2096.3|2088.3|2094.2|2092.7|2096.5|2092.7|2093.5|2088.2|0
1770402540000|2026-02-06 18:29:00|2094.3|2092.8|2099|2091|2099|2093|2094.3|2089.2|2
1770402550000|2026-02-06 18:29:10|2099.5|2091.5|2097.2|2095.7|2100.1|2095.7|2096.2|2091.5|0
1770402560000|2026-02-06 18:29:20|2097.3|2095.8|2100.7|2092.7|2101.3|2096.4|2097.2|2092.4|6
1770402570000|2026-02-06 18:29:30|2100.6|2092.6|2100.6|2092.6|2101.1|2096.1|2097.4|2092.5|2
1770402580000|2026-02-06 18:29:40|2097.4|2095.9|2100.8|2092.8|2100.8|2096.2|2097.4|2092.6|1
1770402590000|2026-02-06 18:29:50|2101|2093|2097.5|2096|2101|2096.1|2097.5|2092.8|3
1770402600000|2026-02-06 18:30:00|2097.4|2095.9|2099.4|2091.4|2100.3|2095.9|2096.1|2090.7|3
1770402610000|2026-02-06 18:30:10|2099.5|2091.5|2099.3|2091.3|2100.3|2095.2|2096.7|2091.2|1
1770402620000|2026-02-06 18:30:20|2099.4|2091.4|2099.3|2091.3|2099.4|2091.4|2099.2|2091.2|0
1770402630000|2026-02-06 18:30:30|2099.9|2091.9|2096.3|2094.8|2099.9|2094.9|2096.3|2091.8|0
1770402640000|2026-02-06 18:30:40|2099.8|2091.8|2100|2092|2100.6|2095.7|2097.2|2091.8|1
1770402650000|2026-02-06 18:30:50|2096.8|2095.3|2100.2|2092.2|2100.4|2095.3|2096.8|2092|0
1770402660000|2026-02-06 18:31:00|2100.4|2092.4|2100.5|2092.5|2100.5|2095.8|2097.2|2092.3|0
1770402670000|2026-02-06 18:31:10|2097.5|2096|2100.2|2092.2|2100.5|2096|2097.5|2092.2|0
1770402680000|2026-02-06 18:31:20|2100.3|2092.3|2096.9|2095.4|2100.5|2095.7|2096.6|2092.3|1
1770402690000|2026-02-06 18:31:30|2097.3|2095.8|2098.1|2096.6|2101.7|2096.8|2097.3|2093.7|4
1770402700000|2026-02-06 18:31:40|2100.4|2092.4|2098.7|2090.7|2100.4|2095.8|2096.1|2090.7|6
1770402710000|2026-02-06 18:31:50|2098.4|2090.4|2098.5|2090.5|2098.8|2093.9|2095.4|2090.4|0
1770402720000|2026-02-06 18:32:00|2098.1|2090.1|2097.6|2089.6|2098.1|2090.1|2097.6|2089.6|0
1770402730000|2026-02-06 18:32:10|2097.7|2089.7|2096.4|2088.4|2097.7|2093.3|2094.7|2088.4|3
1770402740000|2026-02-06 18:32:20|2096.5|2088.5|2096.5|2088.5|2096.5|2091.8|2093.3|2088.5|0
1770402750000|2026-02-06 18:32:30|2096.4|2088.4|2093.4|2091.9|2096.5|2091.9|2093.4|2088.4|0
1770402760000|2026-02-06 18:32:40|2093.3|2091.8|2093.1|2091.6|2093.3|2091.8|2093.1|2091.6|0
1770402770000|2026-02-06 18:32:50|2092.8|2091.3|2094.2|2092.7|2097.4|2092.8|2092.8|2089.2|2
1770402780000|2026-02-06 18:33:00|2097.5|2089.5|2098.1|2090.1|2098.1|2092.8|2094.2|2089.4|0
1770402790000|2026-02-06 18:33:10|2098.2|2090.2|2097.6|2089.6|2098.4|2093.3|2094.8|2089.6|0
1770402800000|2026-02-06 18:33:20|2097.7|2089.7|2098.1|2090.1|2098.2|2090.2|2097.7|2089.7|0
1770402810000|2026-02-06 18:33:30|2098.6|2090.6|2098.5|2090.5|2099|2091|2098.5|2090.5|0
1770402820000|2026-02-06 18:33:40|2098.6|2090.6|2099|2091|2099.1|2091.1|2098.4|2090.4|0
1770402830000|2026-02-06 18:33:50|2098.9|2090.9|2099|2091|2099.1|2091.1|2098.9|2090.9|0
1770402840000|2026-02-06 18:34:00|2098.6|2090.6|2098.3|2090.3|2098.8|2090.8|2098.3|2090.3|1
1770402850000|2026-02-06 18:34:10|2098.4|2090.4|2098.5|2090.5|2098.5|2090.5|2098.4|2090.4|0
1770402860000|2026-02-06 18:34:20|2095.3|2093.8|2098.7|2090.7|2098.7|2093.8|2095.3|2090.5|0
1770402870000|2026-02-06 18:34:30|2095.6|2094.1|2095.9|2094.4|2099.7|2094.7|2095.6|2091.4|1
1770402880000|2026-02-06 18:34:40|2096|2094.5|2096|2094.5|2096|2094.5|2096|2094.5|0
1770402890000|2026-02-06 18:34:50|2096.1|2094.6|2099.5|2091.5|2099.6|2094.6|2096.1|2091.5|0
1770402900000|2026-02-06 18:35:00|2099.6|2091.6|2099.8|2091.8|2100.1|2092.1|2099.6|2091.6|0
1770402910000|2026-02-06 18:35:10|2099.7|2091.7|2099.8|2091.8|2099.8|2094.9|2096.3|2091.7|0
1770402920000|2026-02-06 18:35:20|2100|2092|2100.4|2092.4|2100.4|2092.4|2099.9|2091.9|0
1770402930000|2026-02-06 18:35:30|2100.3|2092.3|2096.9|2095.4|2100.3|2095.4|2096.7|2092.2|0
1770402940000|2026-02-06 18:35:40|2096.7|2095.2|2096.3|2094.8|2099.5|2095.2|2096.3|2091.3|1
1770402950000|2026-02-06 18:35:50|2099.5|2091.5|2100|2092|2100|2095.1|2096.6|2091.4|0
1770402960000|2026-02-06 18:36:00|2096.9|2095.4|2099.6|2091.6|2099.7|2095.4|2096.9|2091.6|0
1770402970000|2026-02-06 18:36:10|2099.5|2091.5|2099.4|2091.4|2099.5|2094.5|2095.2|2091.2|4
1770402980000|2026-02-06 18:36:20|2099.3|2091.3|2099.9|2091.9|2100.3|2094.7|2096.2|2091.3|0
1770402990000|2026-02-06 18:36:30|2099.8|2091.8|2099.6|2091.6|2099.8|2091.8|2099.4|2091.4|1
1770403000000|2026-02-06 18:36:40|2099.7|2091.7|2099.5|2091.5|2099.7|2091.7|2099.5|2091.5|0
1770403010000|2026-02-06 18:36:50|2099.6|2091.6|2099.2|2091.2|2099.6|2091.6|2099.1|2091.1|0
1770403020000|2026-02-06 18:37:00|2099.4|2091.4|2099.4|2091.4|2099.4|2091.4|2099.4|2091.4|0
1770403030000|2026-02-06 18:37:10|2096.4|2094.9|2100|2092|2100|2095|2096.4|2091.9|0
1770403040000|2026-02-06 18:37:20|2100.4|2092.4|2100.5|2092.5|2100.5|2092.5|2100.2|2092.2|0
1770403050000|2026-02-06 18:37:30|2097|2095.5|2096.9|2095.4|2097|2095.5|2096.9|2095.4|0
1770403060000|2026-02-06 18:37:40|2100.5|2092.5|2100.6|2092.6|2100.6|2092.6|2100.5|2092.5|0
1770403070000|2026-02-06 18:37:50|2100.5|2092.5|2101.3|2093.3|2101.3|2093.3|2100.5|2092.5|0
1770403080000|2026-02-06 18:38:00|2102.7|2094.7|2099.8|2098.3|2102.7|2098.3|2099|2094.2|2
1770403090000|2026-02-06 18:38:10|2099.9|2098.4|2099.6|2098.1|2102.9|2098.5|2099.6|2094.9|0
1770403100000|2026-02-06 18:38:20|2102.9|2094.9|2098.6|2097.1|2102.9|2098.3|2098.6|2094.8|1
1770403110000|2026-02-06 18:38:30|2099.1|2097.6|2099.8|2098.3|2102.9|2098.3|2099.1|2094.5|1
1770403120000|2026-02-06 18:38:40|2099.9|2098.4|2099.6|2098.1|2102.8|2098.4|2099.4|2094.8|0
1770403130000|2026-02-06 18:38:50|2102.7|2094.7|2098.8|2097.3|2102.8|2098.1|2098.8|2094.7|1
1770403140000|2026-02-06 18:39:00|2102.3|2094.3|2098.9|2097.4|2102.3|2097.4|2098.7|2094.3|2
1770403150000|2026-02-06 18:39:10|2102.3|2094.3|2098.8|2097.3|2102.3|2097.4|2098.8|2094.3|0
1770403160000|2026-02-06 18:39:20|2098.7|2097.2|2098.7|2097.2|2098.7|2097.2|2098.7|2097.2|0
1770403170000|2026-02-06 18:39:30|2098.8|2097.3|2098.8|2097.3|2098.8|2097.3|2098.7|2097.2|0
1770403180000|2026-02-06 18:39:40|2098.7|2097.2|2098.2|2096.7|2101.3|2097.3|2097.8|2093.1|4
1770403190000|2026-02-06 18:39:50|2098.1|2096.6|2101.1|2093.1|2101.1|2096.6|2098.1|2093.1|3
1770403200000|2026-02-06 18:40:00|2097.9|2096.4|2097.6|2096.1|2097.9|2096.4|2097.6|2096.1|1
1770403210000|2026-02-06 18:40:10|2099.9|2091.9|2098.6|2090.6|2099.9|2094.1|2095.6|2090.6|3
1770403220000|2026-02-06 18:40:20|2095.2|2093.7|2095.1|2093.6|2095.5|2094|2095.1|2093.6|2
1770403240000|2026-02-06 18:40:40|2095.2|2093.7|2094.6|2093.1|2095.2|2093.7|2094.6|2093.1|0
1770403250000|2026-02-06 18:40:50|2094.4|2092.9|2098.7|2090.7|2099.2|2094.2|2094.4|2090.4|6
1770403260000|2026-02-06 18:41:00|2098.9|2090.9|2098.3|2090.3|2098.9|2093.9|2095|2090.1|0
1770403270000|2026-02-06 18:41:10|2098.4|2090.4|2094.9|2093.4|2098.6|2093.5|2094.9|2090.2|0
1770403280000|2026-02-06 18:41:20|2095|2093.5|2094.6|2093.1|2098.4|2093.5|2094.6|2090|3
1770403290000|2026-02-06 18:41:30|2095.2|2093.7|2095.2|2093.7|2095.2|2093.7|2095.2|2093.7|2
1770403300000|2026-02-06 18:41:40|||||||||1
1770403320000|2026-02-06 18:42:00|2095.1|2093.6|2095.1|2093.6|2095.1|2093.6|2095.1|2093.6|0
1770403330000|2026-02-06 18:42:10|2094.9|2093.4|2094.7|2093.2|2094.9|2093.4|2094.7|2093.2|1
1770403340000|2026-02-06 18:42:20|2097.9|2089.9|2094.5|2093|2097.9|2093.1|2094.5|2089.9|0
1770403360000|2026-02-06 18:42:40|2094.6|2093.1|2094.7|2093.2|2094.7|2093.2|2094.5|2093|0
1770403370000|2026-02-06 18:42:50|2094.8|2093.3|2095|2093.5|2095|2093.5|2094.8|2093.3|2
1770403380000|2026-02-06 18:43:00|2094.9|2093.4|2094.4|2092.9|2098|2093.5|2094.4|2090|1
1770403400000|2026-02-06 18:43:20|2095.6|2094.1|2095.1|2093.6|2095.6|2094.1|2095.1|2093.6|8
1770403420000|2026-02-06 18:43:40|2095.2|2093.7|2095.2|2093.7|2095.2|2093.7|2095.1|2093.6|0
1770403430000|2026-02-06 18:43:50|2095.1|2093.6|2095.3|2093.8|2095.3|2093.8|2095.1|2093.6|0
1770403440000|2026-02-06 18:44:00|2095.2|2093.7|2095.2|2093.7|2095.2|2093.7|2095.2|2093.7|0
1770403450000|2026-02-06 18:44:10|2094.7|2093.2|2095|2093.5|2095|2093.5|2094.7|2093.2|2
1770403460000|2026-02-06 18:44:20|2100|2092|2097|2095.5|2100.1|2095.5|2096.9|2092|6
1770403470000|2026-02-06 18:44:30|2096.8|2095.3|2096.5|2095|2099.5|2095.3|2096.3|2091.5|1
1770403480000|2026-02-06 18:44:40|2099.6|2091.6|2096.6|2095.1|2099.7|2095.1|2096.5|2091.6|0
1770403490000|2026-02-06 18:44:50|2099.7|2091.7|2096.7|2095.2|2099.8|2095.2|2096.5|2091.7|0
1770403500000|2026-02-06 18:45:00|2096.8|2095.3|2096.5|2095|2096.8|2095.3|2096.4|2094.9|0
1770403510000|2026-02-06 18:45:10|2096.4|2094.9|2098.7|2090.7|2099.6|2094.9|2096|2090.7|0
1770403520000|2026-02-06 18:45:20|2095.5|2094|2095.2|2093.7|2098.8|2094|2094.8|2090.1|0
1770403530000|2026-02-06 18:45:30|2095.3|2093.8|2096.3|2094.8|2096.3|2094.8|2095.3|2093.8|2
1770403540000|2026-02-06 18:45:40|2096.2|2094.7|2096.2|2094.7|2096.5|2095|2096.2|2094.7|1
1770403550000|2026-02-06 18:45:50|2096.3|2094.8|2096.8|2095.3|2099.9|2095.4|2096.3|2091.9|0
1770403560000|2026-02-06 18:46:00|2096.9|2095.4|2096.9|2095.4|2097|2095.5|2096.9|2095.4|0
1770403570000|2026-02-06 18:46:10|2097|2095.5|2096.8|2095.3|2097|2095.5|2096.8|2095.3|1
1770403580000|2026-02-06 18:46:20|2096.7|2095.2|2096.8|2095.3|2096.8|2095.3|2096.7|2095.2|1
1770403590000|2026-02-06 18:46:30|2096.7|2095.2|2096.8|2095.3|2096.9|2095.4|2096.7|2095.2|0
1770403620000|2026-02-06 18:47:00|2097.6|2096.1|2098.4|2096.9|2098.4|2096.9|2097.6|2096.1|2
1770403630000|2026-02-06 18:47:10|2098.3|2096.8|2098.5|2097|2098.6|2097.1|2098.3|2096.8|3
1770403640000|2026-02-06 18:47:20|2098.6|2097.1|2098.8|2097.3|2099.7|2098.2|2098.6|2097.1|2
1770403650000|2026-02-06 18:47:30|2099|2097.5|2099.1|2097.6|2099.1|2097.6|2099|2097.5|3
1770403670000|2026-02-06 18:47:50|2099.3|2097.8|2099|2097.5|2099.3|2097.8|2099|2097.5|1
1770403690000|2026-02-06 18:48:10|2099.1|2097.6|2099.9|2098.4|2099.9|2098.4|2099.1|2097.6|0
1770403700000|2026-02-06 18:48:20|2100|2098.5|2100.9|2099.4|2100.9|2099.4|2100|2098.5|2
1770403710000|2026-02-06 18:48:30|2101|2099.5|2101.4|2099.9|2101.5|2100|2101|2099.5|0
1770403720000|2026-02-06 18:48:40|2101.5|2100|2100.8|2099.3|2103.8|2100.7|2100.3|2095.8|2
1770403730000|2026-02-06 18:48:50|2100.9|2099.4|2100.7|2099.2|2100.9|2099.4|2100.7|2099.2|0
1770403740000|2026-02-06 18:49:00|2100.8|2099.3|2100.8|2099.3|2100.9|2099.4|2100.7|2099.2|0
1770403750000|2026-02-06 18:49:10|2100.7|2099.2|2103.6|2095.6|2103.6|2099.3|2100.5|2095.6|0
1770403760000|2026-02-06 18:49:20|2100.4|2098.9|2101.2|2099.7|2104|2099.8|2100.4|2095.8|0
1770403770000|2026-02-06 18:49:30|2101.3|2099.8|2101.6|2100.1|2104.3|2100.1|2101.3|2096.3|0
1770403780000|2026-02-06 18:49:40|2101.7|2100.2|2102|2100.5|2102.1|2100.6|2101.6|2100.1|0
1770403790000|2026-02-06 18:49:50|2102.1|2100.6|2101.4|2099.9|2102.1|2100.6|2101.4|2099.9|3
1770403800000|2026-02-06 18:50:00|2101.8|2100.3|2102.7|2101.2|2102.9|2101.4|2101.8|2100.3|1
1770403810000|2026-02-06 18:50:10|2103|2101.5|2102.1|2100.6|2103|2101.5|2102.1|2100.6|2
1770403820000|2026-02-06 18:50:20|2102.2|2100.7|2102.1|2100.6|2102.2|2100.7|2102|2100.5|0
1770403830000|2026-02-06 18:50:30|2102.3|2100.8|2102|2100.5|2102.3|2100.8|2102|2100.5|0
1770403840000|2026-02-06 18:50:40|2101.8|2100.3|2102|2100.5|2102|2100.5|2101.8|2100.3|0
1770403850000|2026-02-06 18:50:50|2102.1|2100.6|2102.1|2100.6|2102.4|2100.9|2102.1|2100.6|0
1770403860000|2026-02-06 18:51:00|2102.2|2100.7|2102.3|2100.8|2102.4|2100.9|2102.2|2100.7|0
1770403870000|2026-02-06 18:51:10|2102.2|2100.7|2102.2|2100.7|2102.3|2100.8|2102.1|2100.6|0
1770403880000|2026-02-06 18:51:20|2102.1|2100.6|2102|2100.5|2102.1|2100.6|2102|2100.5|0
1770403890000|2026-02-06 18:51:30|2101.9|2100.4|2100.1|2098.6|2105.1|2100.5|2100.1|2095.4|2
1770403900000|2026-02-06 18:51:40|2100|2098.5|2099.5|2098|2103.2|2098.5|2099.3|2095|0
1770403910000|2026-02-06 18:51:50|2099.6|2098.1|2099.6|2098.1|2100.1|2098.6|2099.5|2098|0
1770403920000|2026-02-06 18:52:00|2099.5|2098|2099.5|2098|2099.6|2098.1|2099.3|2097.8|0
1770403930000|2026-02-06 18:52:10|2099.6|2098.1|2099.7|2098.2|2099.7|2098.2|2099.6|2098.1|0
1770403940000|2026-02-06 18:52:20|2099.9|2098.4|2098.9|2097.4|2099.9|2098.4|2098.6|2097.1|2
1770403950000|2026-02-06 18:52:30|2098.8|2097.3|2099.6|2098.1|2099.6|2098.1|2098.8|2097.3|0
1770403960000|2026-02-06 18:52:40|2099.5|2098|2099.7|2098.2|2102.9|2098.4|2099.5|2094.9|0
1770403970000|2026-02-06 18:52:50|2102.9|2094.9|2099.3|2097.8|2102.9|2098.3|2099|2094.6|0
1770403980000|2026-02-06 18:53:00|2099.4|2097.9|2098.3|2096.8|2102.5|2098|2098.3|2094.3|0
1770403990000|2026-02-06 18:53:10|2098.2|2096.7|2098.3|2096.8|2101.7|2097.3|2098.2|2093.7|0
1770404000000|2026-02-06 18:53:20|2098.4|2096.9|2099.2|2097.7|2099.3|2097.8|2098.4|2096.9|0
1770404010000|2026-02-06 18:53:30|2099|2097.5|2099.2|2097.7|2099.3|2097.8|2099|2097.5|0
1770404020000|2026-02-06 18:53:40|2098.8|2097.3|2098.7|2097.2|2101.8|2097.3|2098.6|2093.8|1
1770404030000|2026-02-06 18:53:50|2098.6|2097.1|2098.7|2097.2|2098.7|2097.2|2098.5|2097|0
1770404040000|2026-02-06 18:54:00|2098.6|2097.1|2098.6|2097.1|2101.8|2097.1|2098.3|2093.8|0
1770404050000|2026-02-06 18:54:10|2098.7|2097.2|2098.9|2097.4|2099.2|2097.7|2098.5|2097|0
1770404060000|2026-02-06 18:54:20|2098.8|2097.3|2098.8|2097.3|2102|2097.3|2098.5|2093.9|0
1770404070000|2026-02-06 18:54:30|2099.2|2097.7|2098.4|2096.9|2099.3|2097.8|2098.4|2096.9|1
1770404080000|2026-02-06 18:54:40|2098.6|2097.1|2098.9|2097.4|2101.7|2097.4|2098.6|2093.7|0
1770404090000|2026-02-06 18:54:50|2099|2097.5|2098.8|2097.3|2099|2097.5|2098.8|2097.3|0
1770404100000|2026-02-06 18:55:00|2098.9|2097.4|2098.5|2097|2102.1|2097.4|2098.2|2094.1|2
1770404110000|2026-02-06 18:55:10|2098.7|2097.2|2099|2097.5|2099|2097.5|2098.7|2097.2|1
1770404120000|2026-02-06 18:55:20|2098.9|2097.4|2098.8|2097.3|2099|2097.5|2098.5|2097|1
1770404130000|2026-02-06 18:55:30|2098.7|2097.2|2098.4|2096.9|2098.7|2097.2|2098.2|2096.7|0
1770404140000|2026-02-06 18:55:40|2098.5|2097|2098.4|2096.9|2098.7|2097.2|2098.4|2096.9|0
1770404150000|2026-02-06 18:55:50|2098.8|2097.3|2098.8|2097.3|2098.9|2097.4|2098.7|2097.2|0
1770404160000|2026-02-06 18:56:00|2098.7|2097.2|2098.4|2096.9|2098.7|2097.2|2098.3|2096.8|0
1770404170000|2026-02-06 18:56:10|2098.5|2097|2099.2|2097.7|2099.4|2097.9|2098.5|2097|1
1770404180000|2026-02-06 18:56:20|2099.1|2097.6|2098.9|2097.4|2099.1|2097.6|2098.1|2096.6|2
1770404190000|2026-02-06 18:56:30|2099|2097.5|2098.4|2096.9|2100.8|2097.5|2098.2|2092.8|1
1770404200000|2026-02-06 18:56:40|2098.5|2097|2098.6|2097.1|2098.9|2097.4|2098.5|2097|1
1770404210000|2026-02-06 18:56:50|2098.9|2097.4|2100|2098.5|2100.1|2098.6|2098.8|2097.3|1
1770404220000|2026-02-06 18:57:00|2100.1|2098.6|2100.5|2099|2100.5|2099|2100.1|2098.6|0
1770404230000|2026-02-06 18:57:10|2100.4|2098.9|2100|2098.5|2100.4|2098.9|2100|2098.5|0
1770404240000|2026-02-06 18:57:20|2100.2|2098.7|2099.6|2098.1|2100.2|2098.7|2099.6|2098.1|0
1770404250000|2026-02-06 18:57:30|2098.5|2097|2099|2097.5|2099.1|2097.6|2098.4|2096.9|3
1770404260000|2026-02-06 18:57:40|2099.2|2097.7|2099.3|2097.8|2099.8|2098.3|2099.1|2097.6|1
1770404270000|2026-02-06 18:57:50|2099.2|2097.7|2098.7|2097.2|2099.2|2097.7|2098.7|2097.2|0
1770404280000|2026-02-06 18:58:00|2098.6|2097.1|2098.2|2096.7|2098.7|2097.2|2098.1|2096.6|0
1770404290000|2026-02-06 18:58:10|2098.1|2096.6|2098.3|2096.8|2098.4|2096.9|2098.1|2096.6|0
1770404300000|2026-02-06 18:58:20|2098.4|2096.9|2098.3|2096.8|2098.5|2097|2098.3|2096.8|0
1770404310000|2026-02-06 18:58:30|2098.2|2096.7|2098|2096.5|2098.4|2096.9|2098|2096.5|0
1770404320000|2026-02-06 18:58:40|2098.1|2096.6|2097.8|2096.3|2098.1|2096.6|2097.8|2096.3|0
1770404330000|2026-02-06 18:58:50|2097.9|2096.4|2098.1|2096.6|2098.2|2096.7|2097.8|2096.3|0
1770404340000|2026-02-06 18:59:00|2097.7|2096.2|2097.5|2096|2097.9|2096.4|2097.3|2095.8|1
1770404350000|2026-02-06 18:59:10|2097.6|2096.1|2097.6|2096.1|2097.6|2096.1|2097.3|2095.8|0
1770404360000|2026-02-06 18:59:20|2097.5|2096|2097|2095.5|2097.6|2096.1|2096.4|2094.9|3
1770404370000|2026-02-06 18:59:30|2097.5|2096|2097.7|2096.2|2097.7|2096.2|2097.2|2095.7|0
1770404380000|2026-02-06 18:59:40|2097.8|2096.3|2099.4|2097.9|2099.4|2097.9|2097.8|2096.3|2
1770404390000|2026-02-06 18:59:50|2099.3|2097.8|2099|2097.5|2099.3|2097.8|2099|2097.5|0
1770404400000|2026-02-06 19:00:00|2098.5|2097|2099|2097.5|2099.2|2097.7|2098.4|2096.9|3
1770404410000|2026-02-06 19:00:10|2098.9|2097.4|2099|2097.5|2099|2097.5|2098.8|2097.3|0
1770404420000|2026-02-06 19:00:20|2099.1|2097.6|2098.8|2097.3|2099.4|2097.9|2098.7|2097.2|0
1770404430000|2026-02-06 19:00:30|2099|2097.5|2097.7|2096.2|2099|2097.5|2097.7|2096.2|1
1770404440000|2026-02-06 19:00:40|2097.6|2096.1|2097.9|2096.4|2100.5|2096.4|2097.6|2092.5|0
1770404450000|2026-02-06 19:00:50|2098|2096.5|2098.1|2096.6|2098.2|2096.7|2098|2096.5|0
1770404460000|2026-02-06 19:01:00|2098|2096.5|2097.9|2096.4|2098.1|2096.6|2097.7|2096.2|0
1770404470000|2026-02-06 19:01:10|2098|2096.5|2098|2096.5|2098|2096.5|2097.9|2096.4|0
1770404480000|2026-02-06 19:01:20|2098.5|2097|2099|2097.5|2099|2097.5|2098.5|2097|0
1770404490000|2026-02-06 19:01:30|2098.9|2097.4|2098.6|2097.1|2099|2097.5|2098.5|2097|0
1770404500000|2026-02-06 19:01:40|2098.5|2097|2099.1|2097.6|2099.1|2097.6|2098.5|2097|1
1770404510000|2026-02-06 19:01:50|2099|2097.5|2099.9|2098.4|2099.9|2098.4|2099|2097.5|0
1770404520000|2026-02-06 19:02:00|2100|2098.5|2098.9|2097.4|2100.2|2098.7|2098.7|2097.2|2
1770404530000|2026-02-06 19:02:10|2098.8|2097.3|2099.8|2098.3|2099.9|2098.4|2098.6|2097.1|1
1770404540000|2026-02-06 19:02:20|2099.7|2098.2|2099.7|2098.2|2099.9|2098.4|2099.7|2098.2|0
1770404550000|2026-02-06 19:02:30|2099.8|2098.3|2099.8|2098.3|2099.9|2098.4|2099.5|2098|1
1770404560000|2026-02-06 19:02:40|2099.7|2098.2|2100.3|2098.8|2100.3|2098.8|2099.7|2098.2|0
1770404570000|2026-02-06 19:02:50|2100.4|2098.9|2100.4|2098.9|2100.7|2099.2|2100.4|2098.9|0
1770404580000|2026-02-06 19:03:00|2100.5|2099|2100.3|2098.8|2100.5|2099|2100.1|2098.6|0
1770404600000|2026-02-06 19:03:20|2100.2|2098.7|2099.8|2098.3|2100.2|2098.7|2099.7|2098.2|1
1770404610000|2026-02-06 19:03:30|2099.9|2098.4|2099.9|2098.4|2100.2|2098.7|2099.8|2098.3|0
1770404620000|2026-02-06 19:03:40|2099.8|2098.3|2099.8|2098.3|2099.9|2098.4|2099.5|2098|0
1770404630000|2026-02-06 19:03:50|2099.7|2098.2|2099.7|2098.2|2099.8|2098.3|2099.5|2098|0
1770404640000|2026-02-06 19:04:00|2099.8|2098.3|2099.5|2098|2099.8|2098.3|2099.3|2097.8|0
1770404650000|2026-02-06 19:04:10|2099.3|2097.8|2099.3|2097.8|2099.5|2098|2099.2|2097.7|1
1770404660000|2026-02-06 19:04:20|2099.2|2097.7|2098.9|2097.4|2099.2|2097.7|2098.7|2097.2|2
1770404670000|2026-02-06 19:04:30|2098.8|2097.3|2098.8|2097.3|2098.9|2097.4|2098.7|2097.2|0
1770404680000|2026-02-06 19:04:40|2098.9|2097.4|2099.3|2097.8|2099.3|2097.8|2098.8|2097.3|1
1770404690000|2026-02-06 19:04:50|2099.4|2097.9|2099.5|2098|2099.5|2098|2099.3|2097.8|0
1770404700000|2026-02-06 19:05:00|2099.6|2098.1|2100.2|2098.7|2100.2|2098.7|2099.5|2098|1
1770404710000|2026-02-06 19:05:10|2100.3|2098.8|2100|2098.5|2100.5|2099|2099.9|2098.4|1
1770404720000|2026-02-06 19:05:20|2100.2|2098.7|2099.3|2097.8|2100.2|2098.7|2099.3|2097.8|1
1770404730000|2026-02-06 19:05:30|2099.1|2097.6|2099.4|2097.9|2099.4|2097.9|2099.1|2097.6|0
1770404740000|2026-02-06 19:05:40|2099.2|2097.7|2098.7|2097.2|2099.5|2098|2098.7|2097.2|1
1770404750000|2026-02-06 19:05:50|2098.6|2097.1|2098.6|2097.1|2098.6|2097.1|2098.4|2096.9|1
1770404760000|2026-02-06 19:06:00|2098.5|2097|2097.9|2096.4|2098.7|2097.2|2097.9|2096.4|1
1770404770000|2026-02-06 19:06:10|2098.1|2096.6|2098.1|2096.6|2098.1|2096.6|2098|2096.5|0
1770404780000|2026-02-06 19:06:20|2098|2096.5|2096.8|2095.3|2098.1|2096.6|2096.8|2095.3|0
1770404790000|2026-02-06 19:06:30|2096.7|2095.2|2095.4|2093.9|2096.7|2095.2|2095.4|2093.9|0
1770404800000|2026-02-06 19:06:40|2095.5|2094|2095.6|2094.1|2095.6|2094.1|2095.4|2093.9|0
1770404810000|2026-02-06 19:06:50|2095.7|2094.2|2097.8|2096.3|2098.8|2097.3|2095.7|2094.2|4
1770404820000|2026-02-06 19:07:00|2100.7|2092.7|2098.4|2096.9|2100.7|2096.9|2097.7|2092.7|0
1770404830000|2026-02-06 19:07:10|2101.3|2093.3|2098.2|2096.7|2101.6|2097.3|2098.1|2093.3|0
1770404840000|2026-02-06 19:07:20|2098.1|2096.6|2098.4|2096.9|2098.5|2097|2098.1|2096.6|0
1770404850000|2026-02-06 19:07:30|2098.3|2096.8|2098.5|2097|2098.5|2097|2098.3|2096.8|0
1770404860000|2026-02-06 19:07:40|2098.4|2096.9|2098.5|2097|2098.5|2097|2098.4|2096.9|0
1770404870000|2026-02-06 19:07:50|2098.6|2097.1|2098.7|2097.2|2098.7|2097.2|2098.4|2096.9|0
1770404880000|2026-02-06 19:08:00|2098.6|2097.1|2098.7|2097.2|2098.8|2097.3|2098.6|2097.1|1
1770404890000|2026-02-06 19:08:10|2098.8|2097.3|2100.2|2098.7|2100.2|2098.7|2098.8|2097.3|1
1770404900000|2026-02-06 19:08:20|2100.1|2098.6|2099.9|2098.4|2103|2098.6|2099.7|2095|0
1770404910000|2026-02-06 19:08:30|2099.8|2098.3|2099.9|2098.4|2100|2098.5|2099.8|2098.3|0
1770404920000|2026-02-06 19:08:40|2100|2098.5|2099.7|2098.2|2100|2098.5|2099.7|2098.2|0
1770404930000|2026-02-06 19:08:50|2099.8|2098.3|2099.8|2098.3|2099.8|2098.3|2099.7|2098.2|0
1770404940000|2026-02-06 19:09:00|2099.7|2098.2|2099.1|2097.6|2099.8|2098.3|2099.1|2097.6|0
1770404950000|2026-02-06 19:09:10|2098.7|2097.2|2098.6|2097.1|2101.9|2097.3|2098.3|2093.9|2
1770404960000|2026-02-06 19:09:20|2098.7|2097.2|2098.7|2097.2|2098.7|2097.2|2098.6|2097.1|0
1770404970000|2026-02-06 19:09:30|2098.6|2097.1|2099|2097.5|2099|2097.5|2098.6|2097.1|0
1770404980000|2026-02-06 19:09:40|2098.9|2097.4|2098.4|2096.9|2099.1|2097.6|2098.4|2096.9|2
1770404990000|2026-02-06 19:09:50|2098.3|2096.8|2097.5|2096|2098.3|2096.8|2097.4|2095.9|1
1770405000000|2026-02-06 19:10:00|2097.6|2096.1|2097.2|2095.7|2097.8|2096.3|2097.2|2095.7|0
1770405010000|2026-02-06 19:10:10|2097.7|2096.2|2097.5|2096|2097.7|2096.2|2097.5|2096|1
1770405020000|2026-02-06 19:10:20|2097.6|2096.1|2097.6|2096.1|2097.7|2096.2|2097.5|2096|0
1770405030000|2026-02-06 19:10:30|2097.5|2096|2097.4|2095.9|2097.6|2096.1|2097.4|2095.9|0
1770405040000|2026-02-06 19:10:40|2097.5|2096|2097.1|2095.6|2097.5|2096|2096.9|2095.4|2
1770405050000|2026-02-06 19:10:50|2097.2|2095.7|2096.5|2095|2097.2|2095.7|2096.5|2095|1
1770405060000|2026-02-06 19:11:00|2096.6|2095.1|2094.8|2093.3|2096.6|2095.1|2094.8|2093.3|3
1770405070000|2026-02-06 19:11:10|2094.9|2093.4|2095|2093.5|2095.3|2093.8|2094.9|2093.4|6
1770405080000|2026-02-06 19:11:20|2094.9|2093.4|2095.9|2094.4|2099.3|2094.7|2094.8|2091.3|0
1770405090000|2026-02-06 19:11:30|2095.7|2094.2|2095.8|2094.3|2095.9|2094.4|2095|2093.5|0
1770405100000|2026-02-06 19:11:40|2095.7|2094.2|2095.8|2094.3|2095.8|2094.3|2095.7|2094.2|0
1770405110000|2026-02-06 19:11:50|2095.9|2094.4|2096.3|2094.8|2096.4|2094.9|2095.9|2094.4|0
1770405120000|2026-02-06 19:12:00|2095.8|2094.3|2095.7|2094.2|2095.8|2094.3|2095.6|2094.1|0
1770405130000|2026-02-06 19:12:10|2095.6|2094.1|2095.7|2094.2|2095.9|2094.4|2095.6|2094.1|0
1770405140000|2026-02-06 19:12:20|2095.5|2094|2095.2|2093.7|2095.5|2094|2095.2|2093.7|1
1770405150000|2026-02-06 19:12:30|2095.3|2093.8|2094.4|2092.9|2095.3|2093.8|2094.4|2092.9|2
1770405160000|2026-02-06 19:12:40|2094.5|2093|2094|2092.5|2094.5|2093|2094|2092.5|1
1770405170000|2026-02-06 19:12:50|2093.9|2092.4|2094|2092.5|2094|2092.5|2093.7|2092.2|0
1770405180000|2026-02-06 19:13:00|2093.9|2092.4|2093.7|2092.2|2094|2092.5|2093.7|2092.2|0
1770405190000|2026-02-06 19:13:10|2093.9|2092.4|2094|2092.5|2094.3|2092.8|2093.5|2092|0
1770405200000|2026-02-06 19:13:20|2093.7|2092.2|2093.5|2092|2093.7|2092.2|2093.3|2091.8|1
1770405210000|2026-02-06 19:13:30|2093.4|2091.9|2094.4|2092.9|2097.7|2092.9|2093.4|2089.7|0
1770405220000|2026-02-06 19:13:40|2097.6|2089.6|2094.2|2092.7|2097.6|2092.8|2094.2|2089.6|0
1770405230000|2026-02-06 19:13:50|2094.3|2092.8|2094.5|2093|2094.5|2093|2094.3|2092.8|0
1770405240000|2026-02-06 19:14:00|2094.4|2092.9|2094.5|2093|2094.8|2093.3|2094.2|2092.7|0
1770405250000|2026-02-06 19:14:10|2094.4|2092.9|2094.4|2092.9|2094.5|2093|2094.1|2092.6|1
1770405260000|2026-02-06 19:14:20|2094.5|2093|2097.8|2089.8|2097.8|2093|2094.2|2089.8|0
1770405270000|2026-02-06 19:14:30|2094.5|2093|2094.6|2093.1|2097.8|2093.2|2094.5|2089.8|0
1770405280000|2026-02-06 19:14:40|2094.7|2093.2|2094.7|2093.2|2094.7|2093.2|2094.7|2093.2|0
1770405290000|2026-02-06 19:14:50|2094.6|2093.1|2094.2|2092.7|2094.6|2093.1|2094.2|2092.7|1
1770405300000|2026-02-06 19:15:00|2094.1|2092.6|2093.4|2091.9|2094.1|2092.6|2093.3|2091.8|3
1770405310000|2026-02-06 19:15:10|2093.3|2091.8|2094.3|2092.8|2094.3|2092.8|2093.3|2091.8|2
1770405320000|2026-02-06 19:15:20|2094.2|2092.7|2094.2|2092.7|2094.3|2092.8|2094.2|2092.7|0
1770405330000|2026-02-06 19:15:30|2094.3|2092.8|2094.7|2093.2|2095.1|2093.6|2094.3|2092.8|2
1770405340000|2026-02-06 19:15:40|2094.6|2093.1|2094.6|2093.1|2094.6|2093.1|2094.5|2093|0
1770405350000|2026-02-06 19:15:50|2094.7|2093.2|2094.8|2093.3|2095.2|2093.7|2094.6|2093.1|3
1770405360000|2026-02-06 19:16:00|2096.8|2095.3|2096.8|2095.3|2096.9|2095.4|2096.8|2095.3|7
1770405370000|2026-02-06 19:16:10|2096.7|2095.2|2096.5|2095|2096.7|2095.2|2096.5|2095|0
1770405380000|2026-02-06 19:16:20|2096.6|2095.1|2096.9|2095.4|2096.9|2095.4|2096.4|2094.9|8
1770405390000|2026-02-06 19:16:30|2096.8|2095.3|2096.9|2095.4|2096.9|2095.4|2096.8|2095.3|1
1770405400000|2026-02-06 19:16:40|2098.3|2096.8|2098.3|2096.8|2098.3|2096.8|2098.3|2096.8|2
1770405410000|2026-02-06 19:16:50|2098.2|2096.7|2100.3|2092.3|2100.3|2096.7|2097.2|2092.3|2
1770405420000|2026-02-06 19:17:00|2100.2|2092.2|2096.9|2095.4|2100.2|2095.4|2096.6|2092.1|0
1770405430000|2026-02-06 19:17:10|2096.8|2095.3|2097.6|2096.1|2097.6|2096.1|2096.7|2095.2|1
1770405440000|2026-02-06 19:17:20|2097.4|2095.9|2096.9|2095.4|2097.4|2095.9|2096.5|2095|1
1770405450000|2026-02-06 19:17:30|2097|2095.5|2097.1|2095.6|2097.1|2095.6|2096.9|2095.4|0
1770405460000|2026-02-06 19:17:40|2097.3|2095.8|2097.6|2096.1|2097.7|2096.2|2097.3|2095.8|1
1770405470000|2026-02-06 19:17:50|2097.5|2096|2097.7|2096.2|2097.7|2096.2|2097.5|2096|0
1770405480000|2026-02-06 19:18:00|2097.8|2096.3|2097.8|2096.3|2097.8|2096.3|2097.6|2096.1|1
1770405490000|2026-02-06 19:18:10|2097.7|2096.2|2097.8|2096.3|2097.8|2096.3|2097.7|2096.2|0
1770405500000|2026-02-06 19:18:20|2098.2|2096.7|2096.9|2095.4|2099.7|2096.7|2096.5|2091.7|1
1770405510000|2026-02-06 19:18:30|2096.8|2095.3|2096.8|2095.3|2096.8|2095.3|2096.8|2095.3|0
1770405520000|2026-02-06 19:18:40|2096.6|2095.1|2099.6|2091.6|2099.9|2095.3|2095.7|2091.1|3
1770405530000|2026-02-06 19:18:50|2096.3|2094.8|2096.4|2094.9|2096.5|2095|2096.3|2094.8|0
1770405540000|2026-02-06 19:19:00|2096.5|2095|2096.5|2095|2096.5|2095|2096.4|2094.9|0
1770405560000|2026-02-06 19:19:20|2096.6|2095.1|2096.3|2094.8|2096.6|2095.1|2096.3|2094.8|0
1770405570000|2026-02-06 19:19:30|2096.1|2094.6|2095.9|2094.4|2098.8|2094.6|2095.5|2090.7|2
1770405580000|2026-02-06 19:19:40|2095.8|2094.3|2096|2094.5|2096|2094.5|2095.8|2094.3|0
1770405590000|2026-02-06 19:19:50|2095.9|2094.4|2095.6|2094.1|2095.9|2094.4|2095.6|2094.1|1
1770405600000|2026-02-06 19:20:00|2095.7|2094.2|2095.6|2094.1|2095.7|2094.2|2095.6|2094.1|0
1770405610000|2026-02-06 19:20:10|2095.7|2094.2|2096.9|2095.4|2099.8|2095.4|2095.6|2091.8|1
1770405620000|2026-02-06 19:20:20|2096.8|2095.3|2097.8|2096.3|2097.8|2096.3|2096.7|2095.2|1
1770405630000|2026-02-06 19:20:30|2097.9|2096.4|2097.1|2095.6|2097.9|2096.4|2097.1|2095.6|1
1770405640000|2026-02-06 19:20:40|2096.9|2095.4|2097.2|2095.7|2100.3|2095.7|2096.6|2092.3|1
1770405650000|2026-02-06 19:20:50|2097.3|2095.8|2097.2|2095.7|2097.3|2095.8|2096.9|2095.4|0
1770405660000|2026-02-06 19:21:00|2097.1|2095.6|2097.2|2095.7|2097.2|2095.7|2097.1|2095.6|1
1770405670000|2026-02-06 19:21:10|2097.7|2096.2|2098|2096.5|2098.2|2096.7|2097.7|2096.2|2
1770405680000|2026-02-06 19:21:20|2098.1|2096.6|2098|2096.5|2098.1|2096.6|2097.9|2096.4|0
1770405690000|2026-02-06 19:21:30|2097.8|2096.3|2097.8|2096.3|2098|2096.5|2097.8|2096.3|0
1770405700000|2026-02-06 19:21:40|2097.9|2096.4|2096.7|2095.2|2097.9|2096.4|2096.6|2095.1|2
1770405710000|2026-02-06 19:21:50|2096.8|2095.3|2096.3|2094.8|2097|2095.5|2096.3|2094.8|0
1770405720000|2026-02-06 19:22:00|2096.4|2094.9|2096.5|2095|2096.5|2095|2096.4|2094.9|0
1770405730000|2026-02-06 19:22:10|2096.6|2095.1|2097.3|2095.8|2100.4|2095.8|2096.6|2092.4|0
1770405750000|2026-02-06 19:22:30|2097.4|2095.9|2097.4|2095.9|2097.4|2095.9|2097.4|2095.9|0
1770405760000|2026-02-06 19:22:40|2097.5|2096|2098.2|2096.7|2098.2|2096.7|2097.5|2096|2
1770405770000|2026-02-06 19:22:50|2098.1|2096.6|2097.7|2096.2|2098.4|2096.9|2097.5|2096|2
1770405780000|2026-02-06 19:23:00|2097.6|2096.1|2097.6|2096.1|2097.6|2096.1|2097.5|2096|0
1770405790000|2026-02-06 19:23:10|2097|2095.5|2097.1|2095.6|2097.1|2095.6|2096.9|2095.4|0
1770405800000|2026-02-06 19:23:20|2097.2|2095.7|2097.6|2096.1|2097.6|2096.1|2097.2|2095.7|2
1770405810000|2026-02-06 19:23:30|2097.1|2095.6|2097.5|2096|2097.9|2096.4|2097.1|2095.6|6
1770405820000|2026-02-06 19:23:40|2096.9|2095.4|2096.3|2094.8|2096.9|2095.4|2096.2|2094.7|2
1770405830000|2026-02-06 19:23:50|2096.1|2094.6|2096.1|2094.6|2099.3|2094.9|2096.1|2091|2
1770405840000|2026-02-06 19:24:00|2095.9|2094.4|2095.4|2093.9|2099.1|2094.4|2095.4|2090.9|0
1770405850000|2026-02-06 19:24:10|2095.1|2093.6|2095.5|2094|2098.5|2094|2094.8|2090.5|4
1770405860000|2026-02-06 19:24:20|2095.6|2094.1|2095.9|2094.4|2095.9|2094.4|2095.5|2094|0
1770405870000|2026-02-06 19:24:30|2096|2094.5|2095.2|2093.7|2096|2094.5|2095.1|2093.6|1
1770405880000|2026-02-06 19:24:40|2095.3|2093.8|2095.4|2093.9|2095.5|2094|2095.3|2093.8|0
1770405900000|2026-02-06 19:25:00|2095.3|2093.8|2096|2094.5|2099.3|2094.5|2095.3|2090.9|0
1770405910000|2026-02-06 19:25:10|2095.8|2094.3|2095|2093.5|2096|2094.5|2095|2093.5|1
1770405920000|2026-02-06 19:25:20|2094.8|2093.3|2095.6|2094.1|2098.7|2094.1|2094.7|2090.3|0
1770405930000|2026-02-06 19:25:30|2095.4|2093.9|2094.9|2093.4|2095.4|2093.9|2094.9|2093.4|1
1770405940000|2026-02-06 19:25:40|2098.2|2090.2|2094.8|2093.3|2098.2|2093.5|2094.8|2090.1|1
1770405950000|2026-02-06 19:25:50|2094.6|2093.1|2094.3|2092.8|2094.6|2093.1|2094.2|2092.7|2
1770405960000|2026-02-06 19:26:00|2094.1|2092.6|2099.3|2091.3|2099.3|2095.4|2094.1|2089.8|2
1770405970000|2026-02-06 19:26:10|2095.8|2094.3|2096|2094.5|2096.1|2094.6|2095.8|2094.3|0
1770405980000|2026-02-06 19:26:20|2096.4|2094.9|2096.5|2095|2096.6|2095.1|2096.4|2094.9|0
1770405990000|2026-02-06 19:26:30|2096.6|2095.1|2096.6|2095.1|2096.6|2095.1|2096.5|2095|0
1770406000000|2026-02-06 19:26:40|2096.5|2095|2096.3|2094.8|2096.5|2095|2096.3|2094.8|0
1770406010000|2026-02-06 19:26:50|2096.4|2094.9|2096.4|2094.9|2096.5|2095|2096.3|2094.8|0
1770406020000|2026-02-06 19:27:00|2096.5|2095|2096.5|2095|2096.8|2095.3|2096.5|2095|0
1770406030000|2026-02-06 19:27:10|2096.6|2095.1|2096.5|2095|2099.5|2095.1|2095.9|2091.5|3
1770406040000|2026-02-06 19:27:20|2096.4|2094.9|2096.5|2095|2096.5|2095|2096.4|2094.9|0
1770406050000|2026-02-06 19:27:30|2096.6|2095.1|2098.1|2096.6|2098.1|2096.6|2096.6|2095.1|4
1770406060000|2026-02-06 19:27:40|2097.5|2096|2097.5|2096|2097.5|2096|2097.5|2096|1
1770406080000|2026-02-06 19:28:00|2097.6|2096.1|2097.6|2096.1|2097.7|2096.2|2097.4|2095.9|0
1770406090000|2026-02-06 19:28:10|2097.5|2096|2097.5|2096|2097.5|2096|2097.5|2096|0
1770406100000|2026-02-06 19:28:20|2097.7|2096.2|2096.8|2095.3|2100.1|2096.2|2096.7|2092.1|3
1770406110000|2026-02-06 19:28:30|2096.1|2094.6|2096.2|2094.7|2096.2|2094.7|2096.1|2094.6|2
1770406120000|2026-02-06 19:28:40|2095.6|2094.1|2094.9|2093.4|2095.6|2094.1|2094.9|2093.4|2
1770406130000|2026-02-06 19:28:50|2094.2|2092.7|2094.4|2092.9|2094.5|2093|2094.1|2092.6|1
1770406140000|2026-02-06 19:29:00|2094.3|2092.8|2094.5|2093|2094.6|2093.1|2094.3|2092.8|2
1770406150000|2026-02-06 19:29:10|2094.6|2093.1|2094|2092.5|2095|2093.5|2094|2092.5|2
1770406160000|2026-02-06 19:29:20|2094.1|2092.6|2094.1|2092.6|2094.4|2092.9|2094.1|2092.6|0
1770406170000|2026-02-06 19:29:30|2094|2092.5|2094|2092.5|2094.1|2092.6|2093.9|2092.4|0
1770406180000|2026-02-06 19:29:40|2093.9|2092.4|2094.3|2092.8|2094.3|2092.8|2093.7|2092.2|1
1770406190000|2026-02-06 19:29:50|2097.5|2089.5|2093.6|2092.1|2097.5|2092.5|2093.6|2089.5|1
1770406200000|2026-02-06 19:30:00|2093.7|2092.2|2093.4|2091.9|2096.8|2092.2|2093.2|2088.8|0
1770406210000|2026-02-06 19:30:10|2092.7|2091.2|2093.2|2091.7|2093.2|2091.7|2092.6|2091.1|1
1770406220000|2026-02-06 19:30:20|2093.3|2091.8|2093.6|2092.1|2096.8|2092.3|2093.3|2088.8|0
1770406230000|2026-02-06 19:30:30|2092.8|2091.3|2092|2090.5|2095.9|2091.3|2091.9|2087.9|3
1770406240000|2026-02-06 19:30:40|2092.7|2091.2|2094.2|2092.7|2094.2|2092.7|2092.7|2091.2|1
1770406250000|2026-02-06 19:30:50|2094.1|2092.6|2093.7|2092.2|2096.9|2092.6|2093.6|2088.9|1
1770406260000|2026-02-06 19:31:00|2093.4|2091.9|2093.6|2092.1|2093.7|2092.2|2093.4|2091.9|0
1770406270000|2026-02-06 19:31:10|2093.7|2092.2|2094.1|2092.6|2094.2|2092.7|2093.7|2092.2|1
1770406280000|2026-02-06 19:31:20|2094.2|2092.7|2094.1|2092.6|2094.2|2092.7|2093.9|2092.4|0
1770406290000|2026-02-06 19:31:30|2093.6|2092.1|2093.2|2091.7|2093.6|2092.1|2093.1|2091.6|1
1770406300000|2026-02-06 19:31:40|2093.3|2091.8|2093.2|2091.7|2093.5|2092|2093.1|2091.6|1
1770406310000|2026-02-06 19:31:50|2092.9|2091.4|2092.4|2090.9|2092.9|2091.4|2092.4|2090.9|2
1770406320000|2026-02-06 19:32:00|2092.2|2090.7|2092.9|2091.4|2092.9|2091.4|2092.1|2090.6|0
1770406330000|2026-02-06 19:32:10|2093|2091.5|2093.5|2092|2093.6|2092.1|2092.9|2091.4|1
1770406340000|2026-02-06 19:32:20|2093.4|2091.9|2093.4|2091.9|2093.5|2092|2093.4|2091.9|2
1770406350000|2026-02-06 19:32:30|2093.9|2092.4|2093.1|2091.6|2093.9|2092.4|2093.1|2091.6|2
1770406370000|2026-02-06 19:32:50|2093|2091.5|2095.6|2094.1|2095.6|2094.1|2093|2091.5|4
1770406380000|2026-02-06 19:33:00|2095.7|2094.2|2095.3|2093.8|2095.7|2094.2|2095.1|2093.6|1
1770406390000|2026-02-06 19:33:10|2095.4|2093.9|2099.1|2091.1|2099.1|2094.2|2095.4|2091.1|0
1770406400000|2026-02-06 19:33:20|2095.8|2094.3|2095.7|2094.2|2095.8|2094.3|2095.7|2094.2|0
1770406410000|2026-02-06 19:33:30|2095.6|2094.1|2095.2|2093.7|2095.8|2094.3|2095.2|2093.7|0
1770406420000|2026-02-06 19:33:40|2094.8|2093.3|2098|2090|2098|2093.3|2094.8|2090|1
1770406430000|2026-02-06 19:33:50|2094.5|2093|2093.6|2092.1|2094.5|2093|2093.5|2092|3
1770406440000|2026-02-06 19:34:00|2093.7|2092.2|2096.5|2088.5|2096.8|2092.2|2093|2088.2|2
1770406450000|2026-02-06 19:34:10|2096.4|2088.4|2093|2091.5|2096.4|2091.6|2092.8|2088.3|1
1770406460000|2026-02-06 19:34:20|2096.1|2088.1|2093|2091.5|2096.1|2091.5|2092.9|2088.1|1
1770406470000|2026-02-06 19:34:30|2093.4|2091.9|2093.4|2091.9|2093.4|2091.9|2093.4|2091.9|0
1770406480000|2026-02-06 19:34:40|2093.1|2091.6|2092.9|2091.4|2096.1|2091.7|2092.9|2088.1|1
1770406490000|2026-02-06 19:34:50|2093|2091.5|2093|2091.5|2093.1|2091.6|2093|2091.5|0
1770406500000|2026-02-06 19:35:00|2092.9|2091.4|2092.7|2091.2|2092.9|2091.4|2092.6|2091.1|0
1770406510000|2026-02-06 19:35:10|2095.2|2087.2|2092.6|2091.1|2095.2|2091.1|2092.5|2087.2|0
1770406520000|2026-02-06 19:35:20|2092.8|2091.3|2092.6|2091.1|2092.8|2091.3|2092.5|2091|0
1770406530000|2026-02-06 19:35:30|2092.5|2091|2091.8|2090.3|2092.5|2091|2091.8|2090.3|0
1770406540000|2026-02-06 19:35:40|2092.8|2091.3|2092.7|2091.2|2092.8|2091.3|2092.6|2091.1|1
1770406550000|2026-02-06 19:35:50|2092.8|2091.3|2092.7|2091.2|2096.3|2091.4|2092.7|2088.1|0
1770406560000|2026-02-06 19:36:00|2092.6|2091.1|2092.6|2091.1|2092.8|2091.3|2092.4|2090.9|1
1770406570000|2026-02-06 19:36:10|2092.9|2091.4|2092.7|2091.2|2092.9|2091.4|2092.7|2091.2|0
1770406580000|2026-02-06 19:36:20|2092.8|2091.3|2092.8|2091.3|2093|2091.5|2092.8|2091.3|2
1770406590000|2026-02-06 19:36:30|2092.9|2091.4|2092.8|2091.3|2092.9|2091.4|2092.8|2091.3|1
1770406600000|2026-02-06 19:36:40|2092.9|2091.4|2092.8|2091.3|2092.9|2091.4|2092.8|2091.3|0
1770406610000|2026-02-06 19:36:50|2092.9|2091.4|2093.3|2091.8|2093.3|2091.8|2092.9|2091.4|0
1770406620000|2026-02-06 19:37:00|2093|2091.5|2092.9|2091.4|2093|2091.5|2092.9|2091.4|0
1770406630000|2026-02-06 19:37:10|2093|2091.5|2093.3|2091.8|2093.4|2091.9|2093|2091.5|0
1770406640000|2026-02-06 19:37:20|2093.4|2091.9|2093.6|2092.1|2093.6|2092.1|2093.4|2091.9|0
1770406650000|2026-02-06 19:37:30|2093.5|2092|2094.3|2092.8|2094.5|2093|2093.5|2092|1
1770406660000|2026-02-06 19:37:40|2093.7|2092.2|2096.4|2088.4|2096.4|2092.3|2093.7|2088.4|2
1770406670000|2026-02-06 19:37:50|2093.1|2091.6|2092.5|2091|2093.1|2091.6|2092.5|2091|0
1770406680000|2026-02-06 19:38:00|2092.7|2091.2|2092.8|2091.3|2095.6|2091.3|2092.2|2087.4|2
1770406690000|2026-02-06 19:38:10|2092.7|2091.2|2092.7|2091.2|2092.8|2091.3|2092.7|2091.2|0
1770406700000|2026-02-06 19:38:20|2092|2090.5|2092|2090.5|2092|2090.5|2092|2090.5|1
1770406710000|2026-02-06 19:38:30|2091.9|2090.4|2091.9|2090.4|2092|2090.5|2091.9|2090.4|0
1770406720000|2026-02-06 19:38:40|2091.8|2090.3|2091.6|2090.1|2091.8|2090.3|2091.3|2089.8|1
1770406730000|2026-02-06 19:38:50|2091.7|2090.2|2090.1|2088.6|2094.6|2090.2|2090.1|2086.6|3
1770406740000|2026-02-06 19:39:00|2090.6|2089.1|2090.6|2089.1|2090.7|2089.2|2090.5|2089|4
1770406750000|2026-02-06 19:39:10|2093.4|2085.4|2091.4|2089.9|2094.9|2089.9|2090.2|2085.4|2
1770406760000|2026-02-06 19:39:20|2091.3|2089.8|2091.8|2090.3|2094.9|2090.3|2091.3|2086.9|0
1770406770000|2026-02-06 19:39:30|2091.9|2090.4|2091.8|2090.3|2091.9|2090.4|2091.7|2090.2|0
1770406780000|2026-02-06 19:39:40|2091.9|2090.4|2094.2|2086.2|2094.3|2090.5|2091.9|2086.2|1
1770406790000|2026-02-06 19:39:50|2091|2089.5|2090.8|2089.3|2091|2089.5|2090.8|2089.3|1
1770406800000|2026-02-06 19:40:00|2090.7|2089.2|2090.8|2089.3|2090.8|2089.3|2090.7|2089.2|1
1770406810000|2026-02-06 19:40:10|2090.7|2089.2|2088.9|2087.4|2092.3|2089.2|2088.9|2084.3|2
1770406820000|2026-02-06 19:40:20|2088.8|2087.3|2089.1|2087.6|2090|2088.5|2088.8|2087.3|4
1770406830000|2026-02-06 19:40:30|2089.2|2087.7|2088.8|2087.3|2089.2|2087.7|2088.6|2087.1|0
1770406840000|2026-02-06 19:40:40|2088.9|2087.4|2088.9|2087.4|2089.1|2087.6|2088.9|2087.4|0
1770406850000|2026-02-06 19:40:50|2089|2087.5|2089|2087.5|2089.1|2087.6|2088.9|2087.4|3
1770406860000|2026-02-06 19:41:00|2089.8|2088.3|2090|2088.5|2090.8|2089.3|2089.7|2088.2|5
1770406870000|2026-02-06 19:41:10|2090.1|2088.6|2090.6|2089.1|2090.6|2089.1|2090|2088.5|3
1770406880000|2026-02-06 19:41:20|2090.7|2089.2|2092.1|2090.6|2092.1|2090.6|2090.6|2089.1|0
1770406890000|2026-02-06 19:41:30|2095.1|2087.1|2092.1|2090.6|2095.1|2090.8|2092|2087.1|0
1770406900000|2026-02-06 19:41:40|2092.2|2090.7|2092.2|2090.7|2092.2|2090.7|2092.1|2090.6|0
1770406910000|2026-02-06 19:41:50|2092.3|2090.8|2092.4|2090.9|2092.4|2090.9|2092.3|2090.8|1
1770406920000|2026-02-06 19:42:00|2092.3|2090.8|2092|2090.5|2095.3|2090.8|2091.5|2086.7|3
1770406930000|2026-02-06 19:42:10|2092.1|2090.6|2092.3|2090.8|2092.3|2090.8|2092.1|2090.6|0
1770406940000|2026-02-06 19:42:20|2092.2|2090.7|2094.9|2086.9|2095.2|2090.7|2091.8|2086.9|0
1770406950000|2026-02-06 19:42:30|2091.6|2090.1|2090.6|2089.1|2094.7|2090.1|2089.8|2086.4|7
1770406960000|2026-02-06 19:42:40|2090.5|2089|2090.6|2089.1|2090.6|2089.1|2090.5|2089|0
1770406970000|2026-02-06 19:42:50|2090.5|2089|2090.6|2089.1|2090.6|2089.1|2090.5|2089|0
1770406980000|2026-02-06 19:43:00|2090.7|2089.2|2091.4|2089.9|2091.4|2089.9|2090.7|2089.2|1
1770406990000|2026-02-06 19:43:10|2091.3|2089.8|2095.4|2087.4|2095.4|2090|2091.3|2087.4|1
1770407000000|2026-02-06 19:43:20|2092|2090.5|2091.6|2090.1|2092.4|2090.9|2091.6|2090.1|1
1770407010000|2026-02-06 19:43:30|2091.5|2090|2091.4|2089.9|2094.6|2090.1|2091.2|2086.6|0
1770407020000|2026-02-06 19:43:40|2091.5|2090|2091.4|2089.9|2094.8|2090|2091.4|2086.8|0
1770407030000|2026-02-06 19:43:50|2091.5|2090|2091.5|2090|2091.6|2090.1|2091.5|2090|0
1770407040000|2026-02-06 19:44:00|2092.3|2090.8|2092.2|2090.7|2095.3|2090.8|2092.1|2087.3|0
1770407050000|2026-02-06 19:44:10|2092.3|2090.8|2092.4|2090.9|2092.4|2090.9|2092.2|2090.7|0
1770407060000|2026-02-06 19:44:20|2092.2|2090.7|2092.2|2090.7|2092.3|2090.8|2092.1|2090.6|0
1770407070000|2026-02-06 19:44:30|2092.1|2090.6|2091.8|2090.3|2092.2|2090.7|2091.8|2090.3|0
1770407080000|2026-02-06 19:44:40|2091.7|2090.2|2091.7|2090.2|2091.7|2090.2|2091.7|2090.2|0
1770407100000|2026-02-06 19:45:00|2094.7|2086.7|2091.2|2089.7|2094.7|2089.7|2090.9|2086.1|1
1770407110000|2026-02-06 19:45:10|2091.4|2089.9|2091.3|2089.8|2091.5|2090|2091.2|2089.7|2
1770407120000|2026-02-06 19:45:20|2091.8|2090.3|2092.1|2090.6|2092.1|2090.6|2091.6|2090.1|3
1770407140000|2026-02-06 19:45:40|2092.5|2091|2093.1|2091.6|2093.2|2091.7|2092.5|2091|2
1770407150000|2026-02-06 19:45:50|2093.3|2091.8|2093.2|2091.7|2093.3|2091.8|2093.2|2091.7|0
1770407160000|2026-02-06 19:46:00|2093.3|2091.8|2093.8|2092.3|2093.8|2092.3|2093.3|2091.8|2
1770407170000|2026-02-06 19:46:10|2097.3|2089.3|2094.7|2093.2|2097.3|2093.2|2094.2|2089.3|0
1770407180000|2026-02-06 19:46:20|2094.8|2093.3|2095|2093.5|2095|2093.5|2094.6|2093.1|0
1770407190000|2026-02-06 19:46:30|2095.3|2093.8|2094|2092.5|2095.3|2093.8|2093.9|2092.4|5
1770407200000|2026-02-06 19:46:40|2094.1|2092.6|2094.4|2092.9|2094.4|2092.9|2094.1|2092.6|0
1770407210000|2026-02-06 19:46:50|2094.3|2092.8|2094.5|2093|2095.1|2093.6|2094.3|2092.8|4
1770407220000|2026-02-06 19:47:00|2094.6|2093.1|2094.7|2093.2|2094.8|2093.3|2094.6|2093.1|1
1770407230000|2026-02-06 19:47:10|2094.8|2093.3|2094.7|2093.2|2094.8|2093.3|2094.7|2093.2|0
1770407240000|2026-02-06 19:47:20|2094.6|2093.1|2096|2094.5|2096|2094.5|2094.6|2093.1|2
1770407250000|2026-02-06 19:47:30|2095.9|2094.4|2096|2094.5|2096|2094.5|2095.9|2094.4|0
1770407260000|2026-02-06 19:47:40|2095.9|2094.4|2096.1|2094.6|2099.1|2094.9|2095.8|2091.1|0
1770407270000|2026-02-06 19:47:50|2096.2|2094.7|2096.8|2095.3|2099.7|2095.3|2096.1|2091.7|0
1770407280000|2026-02-06 19:48:00|2096.9|2095.4|2096.8|2095.3|2097|2095.5|2096.7|2095.2|0
1770407290000|2026-02-06 19:48:10|2096.7|2095.2|2096.7|2095.2|2096.7|2095.2|2096.6|2095.1|0
1770407300000|2026-02-06 19:48:20|2096.8|2095.3|2096.6|2095.1|2096.8|2095.3|2096.6|2095.1|1
1770407310000|2026-02-06 19:48:30|2096.7|2095.2|2097.1|2095.6|2097.1|2095.6|2096.7|2095.2|0
1770407320000|2026-02-06 19:48:40|2097|2095.5|2097.6|2096.1|2097.6|2096.1|2097|2095.5|0
1770407330000|2026-02-06 19:48:50|2097.7|2096.2|2098.4|2096.9|2098.4|2096.9|2097.7|2096.2|2
1770407340000|2026-02-06 19:49:00|2098.3|2096.8|2099.1|2097.6|2099.2|2097.7|2098.3|2096.8|9
1770407350000|2026-02-06 19:49:10|2099|2097.5|2098.7|2097.2|2102|2097.6|2098.6|2094|1
1770407360000|2026-02-06 19:49:20|2098.6|2097.1|2098.7|2097.2|2098.7|2097.2|2098.6|2097.1|0
1770407370000|2026-02-06 19:49:30|2098.6|2097.1|2098.5|2097|2099|2097.5|2098.5|2097|1
1770407380000|2026-02-06 19:49:40|2098.6|2097.1|2098.5|2097|2098.6|2097.1|2098.5|2097|0
1770407390000|2026-02-06 19:49:50|2098.6|2097.1|2099.4|2097.9|2099.4|2097.9|2098.5|2097|1
1770407400000|2026-02-06 19:50:00|2102.6|2094.6|2098.7|2097.2|2102.6|2097.6|2098.1|2094.6|1
1770407410000|2026-02-06 19:50:10|2098.8|2097.3|2099|2097.5|2099|2097.5|2098.8|2097.3|0
1770407420000|2026-02-06 19:50:20|2099.2|2097.7|2099.9|2098.4|2099.9|2098.4|2099.2|2097.7|0
1770407430000|2026-02-06 19:50:30|2100.2|2098.7|2100.1|2098.6|2103|2098.7|2099.9|2095|1
1770407440000|2026-02-06 19:50:40|2100|2098.5|2099.8|2098.3|2103|2098.5|2099.7|2095|0
1770407450000|2026-02-06 19:50:50|2099.3|2097.8|2100.1|2098.6|2100.2|2098.7|2099.2|2097.7|4
1770407460000|2026-02-06 19:51:00|2100|2098.5|2100.2|2098.7|2100.2|2098.7|2100|2098.5|0
1770407470000|2026-02-06 19:51:10|2100.3|2098.8|2100.5|2099|2100.5|2099|2100.3|2098.8|4
1770407480000|2026-02-06 19:51:20|2100.2|2098.7|2099.8|2098.3|2100.2|2098.7|2099.8|2098.3|2
1770407490000|2026-02-06 19:51:30|2103.1|2095.1|2098.3|2096.8|2103.1|2097.6|2098.3|2095.1|3
1770407500000|2026-02-06 19:51:40|2098.2|2096.7|2099|2097.5|2099|2097.5|2098.2|2096.7|4
1770407510000|2026-02-06 19:51:50|2099.1|2097.6|2099.7|2098.2|2099.7|2098.2|2099.1|2097.6|1
1770407520000|2026-02-06 19:52:00|2099.6|2098.1|2100.3|2098.8|2100.4|2098.9|2099.4|2097.9|1
1770407530000|2026-02-06 19:52:10|2100.4|2098.9|2100.4|2098.9|2100.4|2098.9|2100.4|2098.9|0
1770407540000|2026-02-06 19:52:20|2102.3|2100.8|2101.9|2100.4|2102.3|2100.8|2101.9|2100.4|3
1770407550000|2026-02-06 19:52:30|2101.6|2100.1|2101.6|2100.1|2101.6|2100.1|2101.6|2100.1|0
1770407570000|2026-02-06 19:52:50|2101.5|2100|2101.5|2100|2101.8|2100.3|2101.5|2100|0
1770407580000|2026-02-06 19:53:00|2101.7|2100.2|2101.7|2100.2|2101.7|2100.2|2101.7|2100.2|0
1770407590000|2026-02-06 19:53:10|2101.8|2100.3|2101.8|2100.3|2101.8|2100.3|2101.8|2100.3|0
1770407600000|2026-02-06 19:53:20|2105.2|2097.2|2101.7|2100.2|2105.2|2100.4|2101.7|2097.2|0
1770407610000|2026-02-06 19:53:30|2101.8|2100.3|2100.9|2099.4|2103.9|2100.3|2100.9|2095.9|3
1770407620000|2026-02-06 19:53:40|2101|2099.5|2101.7|2100.2|2104.4|2100.2|2101|2096.4|0
1770407630000|2026-02-06 19:53:50|2102.6|2101.1|2102.8|2101.3|2102.9|2101.4|2102.6|2101.1|2
1770407640000|2026-02-06 19:54:00|2102.9|2101.4|2103|2101.5|2103.2|2101.7|2102.8|2101.3|0
1770407650000|2026-02-06 19:54:10|2103.1|2101.6|2102.9|2101.4|2103.1|2101.6|2102.8|2101.3|0
1770407660000|2026-02-06 19:54:20|2101.9|2100.4|2102.6|2101.1|2105.7|2101.1|2101.9|2097.7|4
1770407670000|2026-02-06 19:54:30|2103|2101.5|2103|2101.5|2103|2101.5|2103|2101.5|2
1770407680000|2026-02-06 19:54:40|2102.9|2101.4|2102.9|2101.4|2102.9|2101.4|2102.9|2101.4|0
1770407690000|2026-02-06 19:54:50|2103.1|2101.6|2103.7|2102.2|2103.7|2102.2|2103.1|2101.6|0
1770407700000|2026-02-06 19:55:00|2102.9|2101.4|2102.2|2100.7|2102.9|2101.4|2102.2|2100.7|3
1770407710000|2026-02-06 19:55:10|2102.1|2100.6|2102.1|2100.6|2102.2|2100.7|2102.1|2100.6|0
1770407720000|2026-02-06 19:55:20|2102|2100.5|2102.2|2100.7|2102.2|2100.7|2101.6|2100.1|0
1770407730000|2026-02-06 19:55:30|2102.1|2100.6|2101.4|2099.9|2102.1|2100.6|2101.4|2099.9|0
1770407740000|2026-02-06 19:55:40|2101.5|2100|2101.4|2099.9|2101.5|2100|2101.2|2099.7|0
1770407750000|2026-02-06 19:55:50|2101.3|2099.8|2101.3|2099.8|2101.3|2099.8|2101.2|2099.7|0
1770407760000|2026-02-06 19:56:00|2101.2|2099.7|2101.5|2100|2101.6|2100.1|2100.5|2099|5
1770407770000|2026-02-06 19:56:10|2101.3|2099.8|2101|2099.5|2101.3|2099.8|2101|2099.5|0
1770407790000|2026-02-06 19:56:30|2101.1|2099.6|2101.1|2099.6|2101.3|2099.8|2101.1|2099.6|0
1770407800000|2026-02-06 19:56:40|2101.2|2099.7|2101.1|2099.6|2101.2|2099.7|2100.9|2099.4|0
1770407810000|2026-02-06 19:56:50|2100.9|2099.4|2100.7|2099.2|2100.9|2099.4|2100.2|2098.7|0
1770407820000|2026-02-06 19:57:00|2100.8|2099.3|2101.6|2100.1|2101.6|2100.1|2100.7|2099.2|0
1770407830000|2026-02-06 19:57:10|2101.7|2100.2|2101.9|2100.4|2101.9|2100.4|2101.7|2100.2|0
1770407840000|2026-02-06 19:57:20|2101.8|2100.3|2101.8|2100.3|2101.8|2100.3|2101.8|2100.3|0
1770407850000|2026-02-06 19:57:30|2101.5|2100|2101.9|2100.4|2104.8|2100.5|2101.4|2096.8|0
1770407860000|2026-02-06 19:57:40|2102|2100.5|2101.7|2100.2|2102|2100.5|2101.7|2100.2|0
1770407870000|2026-02-06 19:57:50|2101.8|2100.3|2102.5|2101|2102.5|2101|2101.3|2099.8|1
1770407880000|2026-02-06 19:58:00|2102.6|2101.1|2102.3|2100.8|2102.6|2101.1|2102.3|2100.8|0
1770407890000|2026-02-06 19:58:10|2102.1|2100.6|2102.1|2100.6|2102.2|2100.7|2102.1|2100.6|0
1770407900000|2026-02-06 19:58:20|2102.2|2100.7|2101.8|2100.3|2102.2|2100.7|2101.7|2100.2|0
1770407910000|2026-02-06 19:58:30|2101.7|2100.2|2101.2|2099.7|2101.8|2100.3|2101.2|2099.7|1
1770407920000|2026-02-06 19:58:40|2101.4|2099.9|2101.5|2100|2101.5|2100|2101.4|2099.9|0
1770407930000|2026-02-06 19:58:50|2101.4|2099.9|2101.4|2099.9|2101.5|2100|2101.2|2099.7|3
1770407940000|2026-02-06 19:59:00|2101.3|2099.8|2101|2099.5|2101.4|2099.9|2101|2099.5|0
1770407950000|2026-02-06 19:59:10|2101.1|2099.6|2101.8|2100.3|2101.8|2100.3|2101.1|2099.6|1
1770407960000|2026-02-06 19:59:20|2101.4|2099.9|2101.4|2099.9|2101.4|2099.9|2101.4|2099.9|0
1770407970000|2026-02-06 19:59:30|2101.5|2100|2101.7|2100.2|2101.7|2100.2|2101.4|2099.9|0
1770407980000|2026-02-06 19:59:40|2101.9|2100.4|2101.9|2100.4|2105.3|2100.4|2101.8|2097.3|0
1770407990000|2026-02-06 19:59:50|2101.7|2100.2|2100.7|2099.2|2101.7|2100.2|2100.7|2099.2|1
1770408000000|2026-02-06 20:00:00|2100.6|2099.1|2100.9|2099.4|2100.9|2099.4|2099.5|2098|1
1770408010000|2026-02-06 20:00:10|2100.7|2099.2|2100.4|2098.9|2100.8|2099.3|2100.4|2098.9|0
1770408020000|2026-02-06 20:00:20|2100.6|2099.1|2100.7|2099.2|2101.3|2099.8|2100.4|2098.9|1
1770408030000|2026-02-06 20:00:30|2100.8|2099.3|2102.3|2100.8|2102.4|2100.9|2100.7|2099.2|2
1770408040000|2026-02-06 20:00:40|2102.2|2100.7|2102|2100.5|2102.2|2100.7|2101.5|2100|1
1770408050000|2026-02-06 20:00:50|2105.5|2097.5|2102.8|2101.3|2105.5|2101.3|2102|2097.5|0
1770408060000|2026-02-06 20:01:00|2102.9|2101.4|2102.7|2101.2|2102.9|2101.4|2102.7|2101.2|0
1770408070000|2026-02-06 20:01:10|2102.6|2101.1|2102.3|2100.8|2105.7|2101.2|2102.1|2097.7|0
1770408080000|2026-02-06 20:01:20|2102.4|2100.9|2102|2100.5|2102.8|2101.3|2102|2100.5|1
1770408090000|2026-02-06 20:01:30|2102.1|2100.6|2101.2|2099.7|2102.1|2100.6|2101.2|2099.7|0
1770408100000|2026-02-06 20:01:40|2100.9|2099.4|2101.6|2100.1|2101.9|2100.4|2100.9|2099.4|4
1770408110000|2026-02-06 20:01:50|2101.7|2100.2|2102.3|2100.8|2102.3|2100.8|2101.2|2099.7|2
1770408120000|2026-02-06 20:02:00|2102.1|2100.6|2101.8|2100.3|2102.1|2100.6|2101.7|2100.2|2
1770408130000|2026-02-06 20:02:10|2101.7|2100.2|2101.7|2100.2|2101.7|2100.2|2101.6|2100.1|0
1770408140000|2026-02-06 20:02:20|2101.8|2100.3|2101.9|2100.4|2101.9|2100.4|2101.8|2100.3|1
1770408150000|2026-02-06 20:02:30|2102.4|2100.9|2102.4|2100.9|2102.6|2101.1|2102.4|2100.9|0
1770408160000|2026-02-06 20:02:40|2102.2|2100.7|2100.8|2099.3|2102.2|2100.7|2100.8|2099.3|2
1770408170000|2026-02-06 20:02:50|2100.9|2099.4|2100.9|2099.4|2101.1|2099.6|2100.9|2099.4|0
1770408180000|2026-02-06 20:03:00|2101.1|2099.6|2101.6|2100.1|2101.7|2100.2|2101.1|2099.6|1
1770408190000|2026-02-06 20:03:10|2101.7|2100.2|2101.8|2100.3|2101.8|2100.3|2101.6|2100.1|0
1770408200000|2026-02-06 20:03:20|2101.7|2100.2|2101|2099.5|2101.7|2100.2|2101|2099.5|0
1770408210000|2026-02-06 20:03:30|2101.2|2099.7|2101.9|2100.4|2102|2100.5|2100.9|2099.4|2
1770408220000|2026-02-06 20:03:40|2102|2100.5|2102.1|2100.6|2102.1|2100.6|2101.9|2100.4|0
1770408230000|2026-02-06 20:03:50|2102|2100.5|2103.3|2101.8|2106.6|2102|2102|2098.5|2
1770408240000|2026-02-06 20:04:00|2102.7|2101.2|2102.3|2100.8|2102.9|2101.4|2102.3|2100.8|0
1770408250000|2026-02-06 20:04:10|2102.4|2100.9|2102.5|2101|2102.6|2101.1|2102.3|2100.8|0
1770408260000|2026-02-06 20:04:20|2102.4|2100.9|2102.3|2100.8|2102.4|2100.9|2102.3|2100.8|0
1770408270000|2026-02-06 20:04:30|2102.4|2100.9|2102.1|2100.6|2102.4|2100.9|2101.9|2100.4|1
1770408280000|2026-02-06 20:04:40|2102|2100.5|2101.9|2100.4|2102|2100.5|2101.8|2100.3|0
1770408290000|2026-02-06 20:04:50|2102|2100.5|2102.4|2100.9|2102.4|2100.9|2102|2100.5|1
1770408300000|2026-02-06 20:05:00|2102.3|2100.8|2102.1|2100.6|2102.3|2100.8|2102.1|2100.6|0
1770408310000|2026-02-06 20:05:10|2102.2|2100.7|2103.2|2101.7|2103.2|2101.7|2102.2|2100.7|1
1770408320000|2026-02-06 20:05:20|2103.1|2101.6|2103.2|2101.7|2103.2|2101.7|2103.1|2101.6|0
1770408330000|2026-02-06 20:05:30|2107.4|2099.4|2103.6|2102.1|2107.4|2102.1|2103.5|2099.4|2
1770408340000|2026-02-06 20:05:40|2103.7|2102.2|2104.5|2103|2104.5|2103|2103.7|2102.2|1
1770408350000|2026-02-06 20:05:50|2104.6|2103.1|2104.9|2103.4|2105.2|2103.7|2104.6|2103.1|2
1770408360000|2026-02-06 20:06:00|2105|2103.5|2106|2104.5|2106.1|2104.6|2105|2103.5|2
1770408370000|2026-02-06 20:06:10|2109.1|2101.1|2105.6|2104.1|2109.1|2104.1|2105.4|2101.1|1
1770408380000|2026-02-06 20:06:20|2105.9|2104.4|2106.2|2104.7|2106.3|2104.8|2105.8|2104.3|1
1770408390000|2026-02-06 20:06:30|2106.3|2104.8|2106.3|2104.8|2106.8|2105.3|2106.3|2104.8|0
1770408400000|2026-02-06 20:06:40|2106.4|2104.9|2106.4|2104.9|2106.7|2105.2|2106.3|2104.8|0
1770408410000|2026-02-06 20:06:50|2106.5|2105|2106.3|2104.8|2106.7|2105.2|2106.1|2104.6|0
1770408420000|2026-02-06 20:07:00|2106.1|2104.6|2105.5|2104|2106.1|2104.6|2105.5|2104|1
1770408430000|2026-02-06 20:07:10|2105.4|2103.9|2105.4|2103.9|2105.4|2103.9|2105.3|2103.8|0
1770408440000|2026-02-06 20:07:20|2105.3|2103.8|2105.3|2103.8|2105.3|2103.8|2105.3|2103.8|0
1770408450000|2026-02-06 20:07:30|2105.4|2103.9|2105.5|2104|2105.6|2104.1|2105.4|2103.9|0
1770408460000|2026-02-06 20:07:40|2105.6|2104.1|2106.2|2104.7|2106.2|2104.7|2105.5|2104|1
1770408470000|2026-02-06 20:07:50|2106.3|2104.8|2106.9|2105.4|2109.9|2105.6|2106.3|2101.9|1
1770408480000|2026-02-06 20:08:00|2107|2105.5|2107.1|2105.6|2110|2105.6|2106.9|2102|0
1770408500000|2026-02-06 20:08:20|2107.2|2105.7|2107.7|2106.2|2107.7|2106.2|2107.2|2105.7|0
1770408510000|2026-02-06 20:08:30|2110.8|2102.8|2107.5|2106|2110.8|2106|2107.3|2102.8|1
1770408520000|2026-02-06 20:08:40|2107.3|2105.8|2107.2|2105.7|2107.3|2105.8|2107|2105.5|3
1770408530000|2026-02-06 20:08:50|2107.1|2105.6|2107.1|2105.6|2107.1|2105.6|2107|2105.5|0
1770408540000|2026-02-06 20:09:00|2107.2|2105.7|2107.2|2105.7|2107.4|2105.9|2107.1|2105.6|1
1770408550000|2026-02-06 20:09:10|2107.3|2105.8|2107.3|2105.8|2107.3|2105.8|2107.2|2105.7|0
1770408560000|2026-02-06 20:09:20|2107.4|2105.9|2106.7|2105.2|2107.4|2105.9|2106.5|2105|2
1770408570000|2026-02-06 20:09:30|2106.6|2105.1|2106.5|2105|2106.6|2105.1|2106.5|2105|0
1770408580000|2026-02-06 20:09:40|2106.6|2105.1|2106.5|2105|2106.6|2105.1|2106.4|2104.9|0
1770408590000|2026-02-06 20:09:50|2106.9|2105.4|2104.9|2103.4|2107.4|2105.5|2104.8|2099.4|3
1770408600000|2026-02-06 20:10:00|2104.7|2103.2|2104|2102.5|2104.7|2103.2|2104|2102.5|0
1770408610000|2026-02-06 20:10:10|2103.9|2102.4|2103.1|2101.6|2103.9|2102.4|2103|2101.5|0
1770408620000|2026-02-06 20:10:20|2103.2|2101.7|2103.2|2101.7|2103.2|2101.7|2103.1|2101.6|0
1770408630000|2026-02-06 20:10:30|2103.3|2101.8|2104|2102.5|2104.1|2102.6|2103.3|2101.8|1
1770408640000|2026-02-06 20:10:40|2103.4|2101.9|2103.5|2102|2103.5|2102|2103.2|2101.7|0
1770408650000|2026-02-06 20:10:50|2103.6|2102.1|2102.9|2101.4|2103.6|2102.1|2102.9|2101.4|1
1770408660000|2026-02-06 20:11:00|2102.7|2101.2|2102.3|2100.8|2105.5|2101.4|2101.8|2097.5|1
1770408670000|2026-02-06 20:11:10|2102.1|2100.6|2102.2|2100.7|2102.4|2100.9|2102.1|2100.6|0
1770408680000|2026-02-06 20:11:20|2102.3|2100.8|2102.5|2101|2102.5|2101|2102.3|2100.8|0
1770408690000|2026-02-06 20:11:30|2102.4|2100.9|2102.7|2101.2|2102.8|2101.3|2102.4|2100.9|0
1770408700000|2026-02-06 20:11:40|2102.5|2101|2102.3|2100.8|2105.5|2101.2|2102.3|2097.5|0
1770408710000|2026-02-06 20:11:50|2102.2|2100.7|2102|2100.5|2102.2|2100.7|2102|2100.5|0
1770408720000|2026-02-06 20:12:00|2102.1|2100.6|2102.1|2100.6|2102.2|2100.7|2102.1|2100.6|0
1770408730000|2026-02-06 20:12:10|2102|2100.5|2102|2100.5|2102|2100.5|2102|2100.5|0
1770408740000|2026-02-06 20:12:20|2102.1|2100.6|2102.4|2100.9|2102.4|2100.9|2102|2100.5|0
1770408750000|2026-02-06 20:12:30|2102.2|2100.7|2105.3|2097.3|2105.3|2100.7|2102.1|2097.3|0
1770408760000|2026-02-06 20:12:40|2102.1|2100.6|2102.2|2100.7|2106.2|2101.3|2102.1|2098.2|0
1770408770000|2026-02-06 20:12:50|2102.6|2101.1|2102.6|2101.1|2102.6|2101.1|2102.6|2101.1|0
1770408790000|2026-02-06 20:13:10|2102.7|2101.2|2102.7|2101.2|2102.7|2101.2|2102.7|2101.2|0
1770408800000|2026-02-06 20:13:20|2102|2100.5|2102.4|2100.9|2102.5|2101|2102|2100.5|1
1770408810000|2026-02-06 20:13:30|2102.2|2100.7|2102.6|2101.1|2102.7|2101.2|2102.2|2100.7|0
1770408820000|2026-02-06 20:13:40|2102.4|2100.9|2102.6|2101.1|2105.8|2101.1|2102.3|2097.7|0
1770408830000|2026-02-06 20:13:50|2102.7|2101.2|2103|2101.5|2103.1|2101.6|2102.6|2101.1|1
1770408850000|2026-02-06 20:14:10|2103.1|2101.6|2101.5|2100|2103.1|2101.6|2101.5|2100|1
1770408860000|2026-02-06 20:14:20|2101.6|2100.1|2102|2100.5|2105.4|2100.5|2101.5|2096.6|0
1770408870000|2026-02-06 20:14:30|2101.9|2100.4|2102.1|2100.6|2105.2|2100.6|2101.2|2097.2|1
1770408880000|2026-02-06 20:14:40|2105.5|2097.5|2102.6|2101.1|2106.1|2101.2|2102.1|2097.4|0
1770408890000|2026-02-06 20:14:50|2102.7|2101.2|2102.5|2101|2102.7|2101.2|2102.5|2101|0
1770408900000|2026-02-06 20:15:00|2103|2101.5|2102.2|2100.7|2103|2101.5|2102.2|2100.7|1
1770408910000|2026-02-06 20:15:10|2101.5|2100|2102.3|2100.8|2102.4|2100.9|2101.5|2100|4
1770408920000|2026-02-06 20:15:20|2101.9|2100.4|2102.4|2100.9|2102.5|2101|2101.6|2100.1|3
1770408930000|2026-02-06 20:15:30|2102.3|2100.8|2102.4|2100.9|2102.5|2101|2102.2|2100.7|0
1770408940000|2026-02-06 20:15:40|2102.9|2101.4|2103.2|2101.7|2106.3|2101.7|2102.9|2098.3|2
1770408950000|2026-02-06 20:15:50|2103.1|2101.6|2103.3|2101.8|2103.3|2101.8|2103.1|2101.6|0
1770408960000|2026-02-06 20:16:00|2103.4|2101.9|2103.7|2102.2|2103.7|2102.2|2103.3|2101.8|2
1770408970000|2026-02-06 20:16:10|2103.6|2102.1|2102.8|2101.3|2103.6|2102.1|2102.8|2101.3|1
1770408980000|2026-02-06 20:16:20|2102.7|2101.2|2102.5|2101|2105.8|2101.2|2102.4|2097.7|0
1770408990000|2026-02-06 20:16:30|2103|2101.5|2103|2101.5|2103|2101.5|2103|2101.5|2
1770409000000|2026-02-06 20:16:40|2102.9|2101.4|2103|2101.5|2103.1|2101.6|2102.7|2101.2|1
1770409010000|2026-02-06 20:16:50|2102.9|2101.4|2102|2100.5|2105.8|2101.4|2102|2097.7|4
1770409020000|2026-02-06 20:17:00|2101.9|2100.4|2102.1|2100.6|2102.1|2100.6|2101.3|2099.8|1
1770409030000|2026-02-06 20:17:10|2105.2|2097.2|2101.9|2100.4|2106.8|2101.9|2101.5|2097.2|4
1770409040000|2026-02-06 20:17:20|2101.8|2100.3|2102.5|2101|2105.8|2101|2101.8|2097.8|0
1770409050000|2026-02-06 20:17:30|2102.7|2101.2|2102.6|2101.1|2102.7|2101.2|2102.5|2101|0
1770409060000|2026-02-06 20:17:40|2102.7|2101.2|2102.4|2100.9|2102.9|2101.4|2102.4|2100.9|1
1770409070000|2026-02-06 20:17:50|2102.5|2101|2102.9|2101.4|2103|2101.5|2102.5|2101|0
1770409080000|2026-02-06 20:18:00|2103|2101.5|2102.3|2100.8|2103|2101.5|2102.3|2100.8|3
1770409090000|2026-02-06 20:18:10|2102.5|2101|2103.8|2102.3|2103.8|2102.3|2102.3|2100.8|1
1770409100000|2026-02-06 20:18:20|2104.1|2102.6|2104|2102.5|2104.4|2102.9|2104|2102.5|0
1770409110000|2026-02-06 20:18:30|2104.6|2103.1|2105.1|2103.6|2105.1|2103.6|2104.6|2103.1|3
1770409120000|2026-02-06 20:18:40|2105|2103.5|2104.5|2103|2105|2103.5|2104.5|2103|2
1770409130000|2026-02-06 20:18:50|2104.6|2103.1|2105.1|2103.6|2108.4|2103.9|2104.6|2100.3|0
1770409140000|2026-02-06 20:19:00|2105.2|2103.7|2105.2|2103.7|2105.3|2103.8|2104.9|2103.4|0
1770409150000|2026-02-06 20:19:10|2105.3|2103.8|2105.6|2104.1|2105.7|2104.2|2105.2|2103.7|0
1770409160000|2026-02-06 20:19:20|2105.7|2104.2|2105.8|2104.3|2105.8|2104.3|2105.7|2104.2|0
1770409170000|2026-02-06 20:19:30|2108.9|2100.9|2106.6|2105.1|2108.9|2105.1|2105.7|2100.9|0
1770409180000|2026-02-06 20:19:40|2106.3|2104.8|2106.3|2104.8|2106.3|2104.8|2106.2|2104.7|0
1770409190000|2026-02-06 20:19:50|2106.4|2104.9|2106.3|2104.8|2109.7|2104.9|2106.3|2101.7|0
1770409200000|2026-02-06 20:20:00|2106.2|2104.7|2106.7|2105.2|2106.7|2105.2|2106.2|2104.7|1
1770409210000|2026-02-06 20:20:10|2106.9|2105.4|2106.9|2105.4|2106.9|2105.4|2106.6|2105.1|0
1770409220000|2026-02-06 20:20:20|2106.8|2105.3|2107.3|2105.8|2107.6|2106.1|2106.7|2105.2|2
1770409230000|2026-02-06 20:20:30|2107.4|2105.9|2108.6|2107.1|2108.6|2107.1|2107.4|2105.9|2
1770409240000|2026-02-06 20:20:40|2108.5|2107|2108.7|2107.2|2108.7|2107.2|2108.5|2107|0
1770409250000|2026-02-06 20:20:50|2108.5|2107|2108.5|2107|2108.5|2107|2108.4|2106.9|0
1770409260000|2026-02-06 20:21:00|2108.4|2106.9|2108.3|2106.8|2108.5|2107|2108.3|2106.8|0
1770409270000|2026-02-06 20:21:10|2107.6|2106.1|2107.4|2105.9|2107.7|2106.2|2107.4|2105.9|3
1770409280000|2026-02-06 20:21:20|2107.1|2105.6|2107.4|2105.9|2107.6|2106.1|2107.1|2105.6|1
1770409290000|2026-02-06 20:21:30|2107.3|2105.8|2107.3|2105.8|2107.4|2105.9|2107.3|2105.8|0
1770409300000|2026-02-06 20:21:40|2109.9|2101.9|2109.9|2101.9|2109.9|2101.9|2109.9|2101.9|0
1770409310000|2026-02-06 20:21:50|2106.4|2104.9|2106.3|2104.8|2109.6|2104.9|2106.1|2101.5|0
1770409320000|2026-02-06 20:22:00|2106.2|2104.7|2106.2|2104.7|2106.3|2104.8|2106.2|2104.7|0
1770409330000|2026-02-06 20:22:10|2106|2104.5|2108.1|2100.1|2108.6|2104.5|2105.3|2100.1|1
1770409340000|2026-02-06 20:22:20|2104.9|2103.4|2108.4|2100.4|2108.4|2103.4|2104.9|2100.3|0
1770409350000|2026-02-06 20:22:30|2108.3|2100.3|2104.4|2102.9|2108.3|2103.3|2104.4|2100.3|0
1770409360000|2026-02-06 20:22:40|2104.8|2103.3|2105.4|2103.9|2105.4|2103.9|2104.8|2103.3|1
1770409370000|2026-02-06 20:22:50|2108.9|2100.9|2105.4|2103.9|2108.9|2104|2105.3|2100.9|0
1770409380000|2026-02-06 20:23:00|2105.5|2104|2107.6|2099.6|2107.8|2104|2104.3|2099.6|1
1770409390000|2026-02-06 20:23:10|2107.7|2099.7|2107.6|2099.6|2107.7|2102.9|2104.4|2099.6|0
1770409400000|2026-02-06 20:23:20|2107.7|2099.7|2108.2|2100.2|2108.3|2103|2104.5|2099.7|0
1770409410000|2026-02-06 20:23:30|2104.9|2103.4|2105|2103.5|2105|2103.5|2104.8|2103.3|0
1770409420000|2026-02-06 20:23:40|2108.3|2100.3|2105|2103.5|2108.3|2103.5|2105|2100.2|0
1770409430000|2026-02-06 20:23:50|2108.3|2100.3|2109.5|2101.5|2109.5|2103.5|2105|2100.2|0
1770409440000|2026-02-06 20:24:00|2106.1|2104.6|2105.9|2104.4|2109|2104.6|2105.8|2100.9|1
1770409450000|2026-02-06 20:24:10|2109.7|2101.7|2109.7|2101.7|2109.8|2104.9|2106.4|2101.7|1
1770409460000|2026-02-06 20:24:20|2106.4|2104.9|2106|2104.5|2106.4|2104.9|2106|2104.5|0
1770409470000|2026-02-06 20:24:30|2105.6|2104.1|2105.7|2104.2|2105.7|2104.2|2105.6|2104.1|1
1770409480000|2026-02-06 20:24:40|2105.2|2103.7|2108.6|2100.6|2108.6|2103.8|2105.2|2100.5|2
1770409490000|2026-02-06 20:24:50|2105.6|2104.1|2105|2103.5|2108.3|2104.1|2104.7|2099.7|0
1770409500000|2026-02-06 20:25:00|2104.9|2103.4|2104.9|2103.4|2108.2|2104|2104.8|2100.1|0
1770409510000|2026-02-06 20:25:10|2105.1|2103.6|2105.6|2104.1|2108.8|2104.1|2105|2100.8|0
1770409520000|2026-02-06 20:25:20|2105.7|2104.2|2105.4|2103.9|2106|2104.5|2105.3|2103.8|0
1770409530000|2026-02-06 20:25:30|2105.5|2104|2105.2|2103.7|2108.5|2104|2105.2|2100.4|0
1770409540000|2026-02-06 20:25:40|2108.5|2100.5|2108.1|2100.1|2108.5|2103.7|2105.1|2100.1|0
1770409550000|2026-02-06 20:25:50|2104.8|2103.3|2104.7|2103.2|2108|2103.3|2104.6|2099.9|1
1770409560000|2026-02-06 20:26:00|2104.6|2103.1|2104.7|2103.2|2104.7|2103.2|2104.6|2103.1|0
1770409570000|2026-02-06 20:26:10|2104.6|2103.1|2104.7|2103.2|2104.7|2103.2|2104.6|2103.1|0
1770409580000|2026-02-06 20:26:20|2105.5|2104|2105.8|2104.3|2105.8|2104.3|2105.3|2103.8|2
1770409600000|2026-02-06 20:26:40|2105.2|2103.7|2105.2|2103.7|2105.2|2103.7|2105.1|2103.6|2
1770409610000|2026-02-06 20:26:50|2106|2104.5|2106.2|2104.7|2106.7|2105.2|2106|2104.5|1
1770409630000|2026-02-06 20:27:10|2106.3|2104.8|2106.3|2104.8|2109.6|2104.8|2106.2|2101.6|0
1770409640000|2026-02-06 20:27:20|2106.1|2104.6|2106|2104.5|2106.1|2104.6|2105.8|2104.3|0
1770409650000|2026-02-06 20:27:30|2106.1|2104.6|2106.7|2105.2|2110|2105.2|2106.1|2101.7|0
1770409660000|2026-02-06 20:27:40|2106.6|2105.1|2106.2|2104.7|2106.6|2105.1|2106.2|2104.7|0
1770409670000|2026-02-06 20:27:50|2105.6|2104.1|2105.3|2103.8|2108.7|2104.1|2105.3|2100.7|0
1770409680000|2026-02-06 20:28:00|2105.1|2103.6|2105.1|2103.6|2108.4|2103.6|2104.8|2100.4|0
1770409690000|2026-02-06 20:28:10|2108.4|2100.4|2105.4|2103.9|2108.4|2103.9|2105|2100.4|0
1770409700000|2026-02-06 20:28:20|2108.7|2100.7|2105.6|2104.1|2108.7|2104.1|2105.6|2100.7|0
1770409710000|2026-02-06 20:28:30|2105.5|2104|2105.4|2103.9|2105.5|2104|2105.3|2103.8|0
1770409720000|2026-02-06 20:28:40|2105.3|2103.8|2105.4|2103.9|2105.5|2104|2105.3|2103.8|0
1770409730000|2026-02-06 20:28:50|2105.3|2103.8|2105.4|2103.9|2105.4|2103.9|2105.3|2103.8|0
1770409740000|2026-02-06 20:29:00|2105.3|2103.8|2105.4|2103.9|2105.4|2103.9|2105.3|2103.8|0
1770409750000|2026-02-06 20:29:10|2105.5|2104|2105.5|2104|2105.5|2104|2105.5|2104|0
1770409760000|2026-02-06 20:29:20|2105.6|2104.1|2105.2|2103.7|2108.9|2104.2|2105.1|2100.9|0
1770409770000|2026-02-06 20:29:30|2105.1|2103.6|2105|2103.5|2105.2|2103.7|2105|2103.5|0
1770409780000|2026-02-06 20:29:40|2104.6|2103.1|2104.5|2103|2104.6|2103.1|2104.5|2103|0
1770409790000|2026-02-06 20:29:50|2104.6|2103.1|2105.1|2103.6|2108.2|2103.6|2104.6|2100.2|1
1770409800000|2026-02-06 20:30:00|2105.2|2103.7|2103.8|2102.3|2108.7|2103.7|2103.5|2098.9|6
1770409810000|2026-02-06 20:30:10|2103.7|2102.2|2103.1|2101.6|2106.3|2102.3|2103|2098.3|1
1770409820000|2026-02-06 20:30:20|2102.9|2101.4|2105.4|2097.4|2105.7|2101.7|2102.4|2097.4|2
1770409830000|2026-02-06 20:30:30|2105.3|2097.3|2101.5|2100|2105.3|2100.5|2101.4|2097.3|2
1770409840000|2026-02-06 20:30:40|2101.4|2099.9|2101.4|2099.9|2101.4|2099.9|2101.2|2099.7|0
1770409850000|2026-02-06 20:30:50|2101.3|2099.8|2101.8|2100.3|2101.9|2100.4|2101.3|2099.8|3
1770409860000|2026-02-06 20:31:00|2101.6|2100.1|2101.9|2100.4|2105.4|2100.5|2101.1|2097.1|3
1770409870000|2026-02-06 20:31:10|2105.1|2097.1|2101.3|2099.8|2105.1|2100|2101.2|2097.1|0
1770409880000|2026-02-06 20:31:20|2101.6|2100.1|2101.6|2100.1|2101.6|2100.1|2101.6|2100.1|2
1770409890000|2026-02-06 20:31:30|2101.7|2100.2|2101.6|2100.1|2101.7|2100.2|2101.4|2099.9|0
1770409900000|2026-02-06 20:31:40|2101.7|2100.2|2101.9|2100.4|2101.9|2100.4|2101.7|2100.2|0
1770409910000|2026-02-06 20:31:50|2101.4|2099.9|2102.1|2100.6|2105.5|2100.6|2101.4|2097.4|0
1770409920000|2026-02-06 20:32:00|2105.3|2097.3|2102.1|2100.6|2105.3|2100.7|2102|2097.3|0
1770409930000|2026-02-06 20:32:10|2102|2100.5|2102|2100.5|2102.1|2100.6|2102|2100.5|0
1770409940000|2026-02-06 20:32:20|2102.1|2100.6|2101.9|2100.4|2102.1|2100.6|2101.9|2100.4|0
1770409950000|2026-02-06 20:32:30|2101.8|2100.3|2101.9|2100.4|2101.9|2100.4|2101.8|2100.3|1
1770409960000|2026-02-06 20:32:40|2101.8|2100.3|2101.9|2100.4|2101.9|2100.4|2101.8|2100.3|0
1770409970000|2026-02-06 20:32:50|2101.8|2100.3|2100.5|2099|2101.8|2100.3|2100.5|2099|2
1770409980000|2026-02-06 20:33:00|2100.3|2098.8|2099.1|2097.6|2102.4|2098.8|2099.1|2094.4|1
1770409990000|2026-02-06 20:33:10|2099|2097.5|2095.2|2093.7|2101.1|2097.5|2094.4|2090.1|5
1770410000000|2026-02-06 20:33:20|2095.5|2094|2094.6|2093.1|2098.3|2094|2094.6|2090|5
1770410010000|2026-02-06 20:33:30|2094.5|2093|2094.6|2093.1|2094.6|2093.1|2094.5|2093|0
1770410020000|2026-02-06 20:33:40|2094.5|2093|2094.6|2093.1|2094.6|2093.1|2094.5|2093|0
1770410030000|2026-02-06 20:33:50|2094.5|2093|2094.9|2093.4|2094.9|2093.4|2094.5|2093|1
1770410040000|2026-02-06 20:34:00|2099.1|2091.1|2094.8|2093.3|2099.1|2094.3|2094.7|2091.1|1
1770410050000|2026-02-06 20:34:10|2094.7|2093.2|2095.7|2094.2|2098.9|2094.2|2094.7|2090.9|1
1770410060000|2026-02-06 20:34:20|2098.9|2090.9|2095.8|2094.3|2099.2|2094.3|2095.7|2090.9|0
1770410070000|2026-02-06 20:34:30|2096|2094.5|2095.7|2094.2|2099.2|2094.6|2095.5|2091.2|1
1770410080000|2026-02-06 20:34:40|2098.9|2090.9|2095.7|2094.2|2098.9|2094.2|2095.7|2090.9|0
1770410090000|2026-02-06 20:34:50|2098.9|2090.9|2098.1|2090.1|2098.9|2093.4|2094.1|2090|1
1770410100000|2026-02-06 20:35:00|2094.7|2093.2|2098|2090|2098.1|2093.5|2094.1|2090|3
1770410110000|2026-02-06 20:35:10|2098.1|2090.1|2094.4|2092.9|2098.1|2093.3|2094.4|2090.1|0
1770410120000|2026-02-06 20:35:20|2094.5|2093|2094.4|2092.9|2094.5|2093|2094.3|2092.8|0
1770410130000|2026-02-06 20:35:30|2094.3|2092.8|2094.2|2092.7|2094.4|2092.9|2094.2|2092.7|0
1770410140000|2026-02-06 20:35:40|2094.3|2092.8|2096.9|2088.9|2096.9|2092.8|2094.2|2088.5|2
1770410150000|2026-02-06 20:35:50|2093.7|2092.2|2093|2091.5|2096|2092.4|2092.9|2088|3
1770410160000|2026-02-06 20:36:00|2093.6|2092.1|2097.1|2089.1|2097.5|2092.8|2093.1|2088.8|2
1770410170000|2026-02-06 20:36:10|2093.5|2092|2092.7|2091.2|2097|2092.5|2092.6|2088.3|0
1770410180000|2026-02-06 20:36:20|2092.6|2091.1|2092.7|2091.2|2092.9|2091.4|2092.5|2091|1
1770410190000|2026-02-06 20:36:30|2092.9|2091.4|2091.7|2090.2|2094.8|2091.4|2091.6|2086.8|3
1770410200000|2026-02-06 20:36:40|2091.6|2090.1|2093.8|2085.8|2094.3|2090.1|2090.4|2085.7|5
1770410210000|2026-02-06 20:36:50|2093.9|2085.9|2095.1|2087.1|2095.1|2090|2090.5|2085.9|2
1770410220000|2026-02-06 20:37:00|2095|2087|2092.7|2091.2|2095.6|2091.2|2091.6|2087|1
1770410230000|2026-02-06 20:37:10|2092.8|2091.3|2095.5|2087.5|2095.5|2091.3|2092.2|2087.4|2
1770410240000|2026-02-06 20:37:20|2092.3|2090.8|2093.7|2092.2|2097.1|2092.3|2092.3|2089.1|1
1770410250000|2026-02-06 20:37:30|2093.8|2092.3|2094.2|2092.7|2094.2|2092.7|2093.8|2092.3|1
1770410260000|2026-02-06 20:37:40|2094.4|2092.9|2098|2090|2098|2092.9|2094.4|2090|2
1770410270000|2026-02-06 20:37:50|2097.9|2089.9|2094.6|2093.1|2098|2093.2|2094.5|2089.9|0
1770410280000|2026-02-06 20:38:00|2094.7|2093.2|2095.6|2094.1|2098.8|2094.2|2094.7|2090.7|0
1770410290000|2026-02-06 20:38:10|2095.7|2094.2|2095.8|2094.3|2095.9|2094.4|2095.7|2094.2|0
1770410300000|2026-02-06 20:38:20|2095.9|2094.4|2096.4|2094.9|2099.8|2094.9|2095.8|2091.8|0
1770410310000|2026-02-06 20:38:30|2096.5|2095|2095.8|2094.3|2099.1|2095.1|2095.8|2091|1
1770410320000|2026-02-06 20:38:40|2099.1|2091.1|2096.4|2094.9|2099.1|2095.5|2096.3|2091.1|3
1770410330000|2026-02-06 20:38:50|2096.5|2095|2097|2095.5|2097|2095.5|2096.5|2095|0
1770410340000|2026-02-06 20:39:00|2096.9|2095.4|2097|2095.5|2100.3|2095.7|2096.9|2092.3|1
1770410350000|2026-02-06 20:39:10|2100.5|2092.5|2097.2|2095.7|2100.5|2095.9|2097.2|2092.5|1
1770410360000|2026-02-06 20:39:20|2097.1|2095.6|2097.5|2096|2097.5|2096|2097|2095.5|1
1770410370000|2026-02-06 20:39:30|2100.5|2092.5|2100.6|2092.6|2100.6|2096|2097.5|2092.5|0
1770410380000|2026-02-06 20:39:40|2097.5|2096|2100.7|2092.7|2100.7|2096|2097.3|2092.6|0
1770410390000|2026-02-06 20:39:50|2097.4|2095.9|2102.2|2094.2|2102.3|2097.7|2097.3|2092.7|3
1770410400000|2026-02-06 20:40:00|2099|2097.5|2098.7|2097.2|2099.2|2097.7|2098.6|2097.1|1
1770410410000|2026-02-06 20:40:10|2099|2097.5|2100|2098.5|2100|2098.5|2099|2097.5|3
1770410420000|2026-02-06 20:40:20|2099.8|2098.3|2100.1|2098.6|2100.1|2098.6|2099.6|2098.1|1
1770410430000|2026-02-06 20:40:30|2101|2099.5|2101.6|2100.1|2104.2|2100.1|2100.5|2096.2|2
1770410440000|2026-02-06 20:40:40|2101.7|2100.2|2101.7|2100.2|2101.7|2100.2|2101.6|2100.1|2
1770410450000|2026-02-06 20:40:50|2102|2100.5|2102.4|2100.9|2102.7|2101.2|2102|2100.5|2
1770410460000|2026-02-06 20:41:00|2102.3|2100.8|2101.2|2099.7|2105|2100.8|2101.2|2096.4|1
1770410470000|2026-02-06 20:41:10|2101.3|2099.8|2101.6|2100.1|2105|2100.2|2101.3|2097|0
1770410480000|2026-02-06 20:41:20|2101.5|2100|2102.1|2100.6|2105.4|2101.1|2101.5|2097.4|3
1770410490000|2026-02-06 20:41:30|2102.6|2101.1|2102.5|2101|2105.4|2101.1|2102.2|2097.4|2
1770410500000|2026-02-06 20:41:40|2102.6|2101.1|2105.9|2097.9|2106|2101.8|2102.4|2097.9|1
1770410510000|2026-02-06 20:41:50|2102.6|2101.1|2102.1|2100.6|2105.5|2101.1|2102.1|2097.5|0
1770410520000|2026-02-06 20:42:00|2102.2|2100.7|2102.7|2101.2|2105.6|2101.3|2102.2|2097.6|0
1770410530000|2026-02-06 20:42:10|2102.6|2101.1|2102.8|2101.3|2102.8|2101.3|2102.6|2101.1|0
1770410540000|2026-02-06 20:42:20|2103.5|2102|2103.3|2101.8|2106.4|2102|2102.9|2098.3|1
1770410550000|2026-02-06 20:42:30|2103.4|2101.9|2103.3|2101.8|2106.5|2102|2103.3|2098.4|0
1770410560000|2026-02-06 20:42:40|||||||||3
1770410570000|2026-02-06 20:42:50|2103.4|2101.9|2103.2|2101.7|2103.4|2101.9|2103.2|2101.7|0
1770410580000|2026-02-06 20:43:00|2103.3|2101.8|2103.1|2101.6|2103.4|2101.9|2103|2101.5|0
1770410590000|2026-02-06 20:43:10|2103.2|2101.7|2104.1|2102.6|2107.3|2102.6|2103.2|2099.3|3
1770410600000|2026-02-06 20:43:20|2104.3|2102.8|2104.4|2102.9|2104.4|2102.9|2104.2|2102.7|0
1770410610000|2026-02-06 20:43:30|2104.3|2102.8|2103.9|2102.4|2107.3|2102.8|2103.7|2099.3|1
1770410620000|2026-02-06 20:43:40|2104|2102.5|2104|2102.5|2104|2102.5|2103.9|2102.4|0
1770410630000|2026-02-06 20:43:50|2103.9|2102.4|2103.9|2102.4|2104|2102.5|2103.9|2102.4|0
1770410640000|2026-02-06 20:44:00|2104|2102.5|2103.7|2102.2|2104|2102.5|2103.7|2102.2|0
1770410650000|2026-02-06 20:44:10|2103.1|2101.6|2103.3|2101.8|2103.3|2101.8|2103.1|2101.6|4
1770410660000|2026-02-06 20:44:20|2103.2|2101.7|2102.1|2100.6|2105.5|2101.8|2101.7|2096.9|0
1770410670000|2026-02-06 20:44:30|2102.2|2100.7|2101.9|2100.4|2105.3|2100.8|2101.8|2097.3|0
1770410680000|2026-02-06 20:44:40|2102|2100.5|2105.4|2097.4|2105.5|2100.6|2102|2097.2|0
1770410690000|2026-02-06 20:44:50|2104.6|2096.6|2102|2100.5|2105|2100.5|2101.6|2096.5|1
1770410700000|2026-02-06 20:45:00|2105.4|2097.4|2105.8|2097.8|2106.4|2101.5|2102.3|2097.4|1
1770410710000|2026-02-06 20:45:10|2105.9|2097.9|2105.7|2097.7|2106|2101.2|2102.5|2097.4|0
1770410720000|2026-02-06 20:45:20|2102.7|2101.2|2102.6|2101.1|2106.1|2101.5|2102.6|2098|0
1770410730000|2026-02-06 20:45:30|2102.7|2101.2|2105.3|2097.3|2105.3|2101.4|2102.1|2097.3|1
1770410740000|2026-02-06 20:45:40|2102.1|2100.6|2105|2097|2105.3|2100.6|2101.5|2096.5|0
1770410750000|2026-02-06 20:45:50|2105.1|2097.1|2101.3|2099.8|2105.1|2100.2|2101.3|2096.6|0
1770410760000|2026-02-06 20:46:00|2101.5|2100|2104.4|2096.4|2104.6|2100|2101.3|2096.3|0
1770410770000|2026-02-06 20:46:10|2104.3|2096.3|2101.7|2100.2|2104.4|2100.2|2101.2|2096.2|0
1770410780000|2026-02-06 20:46:20|2101.6|2100.1|2101.7|2100.2|2101.7|2100.2|2101.6|2100.1|0
1770410790000|2026-02-06 20:46:30|2101.8|2100.3|2101.7|2100.2|2101.8|2100.3|2101.7|2100.2|0
1770410820000|2026-02-06 20:47:00|2101.6|2100.1|2101.5|2100|2101.6|2100.1|2101.5|2100|0
1770410830000|2026-02-06 20:47:10|2101.6|2100.1|2101.6|2100.1|2101.6|2100.1|2101.5|2100|0
1770410840000|2026-02-06 20:47:20|2101.5|2100|2101.5|2100|2101.6|2100.1|2101.5|2100|0
1770410850000|2026-02-06 20:47:30|2101.3|2099.8|2104.2|2096.2|2104.2|2100|2101.2|2096.2|1
1770410870000|2026-02-06 20:47:50|2104.1|2096.1|2104.2|2096.2|2104.4|2099.8|2100.8|2095.9|0
1770410880000|2026-02-06 20:48:00|2101.3|2099.8|2104.2|2096.2|2104.4|2099.8|2100.9|2096.2|1
1770410890000|2026-02-06 20:48:10|2101.1|2099.6|2104.3|2096.3|2104.3|2099.7|2100.5|2095.7|0
1770410900000|2026-02-06 20:48:20|2104.2|2096.2|2104.1|2096.1|2104.2|2099.6|2101|2096.1|0
1770410910000|2026-02-06 20:48:30|2100.8|2099.3|2103.8|2095.8|2103.9|2099.3|2100.8|2095.7|0
1770410920000|2026-02-06 20:48:40|2100.6|2099.1|2104.1|2096.1|2104.1|2099.1|2100.2|2095.6|0
1770410930000|2026-02-06 20:48:50|2100.9|2099.4|2103.8|2095.8|2104.1|2099.4|2100.9|2095.8|0
1770410940000|2026-02-06 20:49:00|2103.9|2095.9|2100.4|2098.9|2104.3|2099.6|2100.4|2095.9|0
1770410950000|2026-02-06 20:49:10|2100.2|2098.7|2102.8|2094.8|2103.1|2098.7|2099.5|2094.8|2
1770410960000|2026-02-06 20:49:20|2099.6|2098.1|2100.3|2098.8|2103.5|2098.8|2099.6|2095|3
1770410970000|2026-02-06 20:49:30|2100.2|2098.7|2100.6|2099.1|2100.6|2099.1|2100.2|2098.7|0
1770410980000|2026-02-06 20:49:40|2101.1|2099.6|2101.4|2099.9|2101.4|2099.9|2101.1|2099.6|2
1770410990000|2026-02-06 20:49:50|2101.5|2100|2101.6|2100.1|2101.7|2100.2|2101.5|2100|1
1770411000000|2026-02-06 20:50:00|2101.7|2100.2|2101.8|2100.3|2101.8|2100.3|2101.7|2100.2|0
1770411010000|2026-02-06 20:50:10|2101.9|2100.4|2103.2|2101.7|2106.5|2101.7|2101.9|2098.5|2
1770411020000|2026-02-06 20:50:20|2106.4|2098.4|2102.8|2101.3|2106.4|2101.6|2102.8|2098|1
1770411030000|2026-02-06 20:50:30|2102.7|2101.2|2103.5|2102|2106.3|2102|2102.7|2098.2|0
1770411040000|2026-02-06 20:50:40|2103.4|2101.9|2107.3|2099.3|2107.3|2102.5|2103.4|2099.3|0
1770411050000|2026-02-06 20:50:50|2104|2102.5|2104.5|2103|2107.3|2103.1|2104|2099.3|0
1770411060000|2026-02-06 20:51:00|2104.6|2103.1|2104.4|2102.9|2104.6|2103.1|2104.4|2102.9|0
1770411070000|2026-02-06 20:51:10|2104.6|2103.1|2105.1|2103.6|2105.3|2103.8|2104.5|2103|1
1770411080000|2026-02-06 20:51:20|2105.2|2103.7|2106.1|2104.6|2109|2104.6|2105.2|2101|2
1770411090000|2026-02-06 20:51:30|2106|2104.5|2106.7|2105.2|2110.1|2105.2|2105.9|2101.9|1
1770411100000|2026-02-06 20:51:40|2109.9|2101.9|2107.6|2106.1|2110.5|2106.1|2106.7|2101.9|1
1770411110000|2026-02-06 20:51:50|2107.5|2106|2107.1|2105.6|2110.5|2106|2107|2102.5|0
1770411120000|2026-02-06 20:52:00|2110.1|2102.1|2109.1|2101.1|2110.1|2105.1|2106.1|2101.1|1
1770411130000|2026-02-06 20:52:10|2105.9|2104.4|2106.2|2104.7|2106.2|2104.7|2105.9|2104.4|1
1770411140000|2026-02-06 20:52:20|2106.4|2104.9|2107.6|2106.1|2111|2106.1|2106.4|2102.3|1
1770411150000|2026-02-06 20:52:30|2107.3|2105.8|2107.3|2105.8|2107.3|2105.8|2107.3|2105.8|0
1770411160000|2026-02-06 20:52:40|2106.8|2105.3|2106.9|2105.4|2107.1|2105.6|2106.8|2105.3|1
1770411170000|2026-02-06 20:52:50|2106.8|2105.3|2106.8|2105.3|2107.4|2105.9|2106.8|2105.3|2
1770411180000|2026-02-06 20:53:00|2106.9|2105.4|2106.2|2104.7|2108.6|2105.4|2105.3|2100.5|5
1770411190000|2026-02-06 20:53:10|2106.3|2104.8|2106.2|2104.7|2106.7|2105.2|2106.2|2104.7|0
1770411200000|2026-02-06 20:53:20|2106.1|2104.6|2106.1|2104.6|2109.5|2104.8|2106|2101.4|0
1770411210000|2026-02-06 20:53:30|2108.9|2100.9|2106.4|2104.9|2108.9|2104.9|2106.1|2100.9|1
1770411220000|2026-02-06 20:53:40|2106.3|2104.8|2106.4|2104.9|2106.4|2104.9|2106.3|2104.8|0
1770411230000|2026-02-06 20:53:50|2106.3|2104.8|2106.3|2104.8|2109|2104.9|2105.7|2100.9|1
1770411240000|2026-02-06 20:54:00|2106.2|2104.7|2105.6|2104.1|2108.7|2104.8|2105.1|2100.5|1
1770411250000|2026-02-06 20:54:10|2105.9|2104.4|2106|2104.5|2109.4|2104.5|2105.9|2101.4|2
1770411260000|2026-02-06 20:54:20|2105.9|2104.4|2105.8|2104.3|2105.9|2104.4|2105.8|2104.3|0
1770411270000|2026-02-06 20:54:30|2105.7|2104.2|2105.9|2104.4|2105.9|2104.4|2105.7|2104.2|1
1770411280000|2026-02-06 20:54:40|2105.8|2104.3|2105.5|2104|2108.7|2104.3|2104.9|2100.7|2
1770411290000|2026-02-06 20:54:50|2105.6|2104.1|2105.7|2104.2|2109|2104.7|2105.6|2100.8|1
1770411300000|2026-02-06 20:55:00|2105.6|2104.1|2106.9|2105.4|2109.1|2105.4|2103|2101.1|10
1770411310000|2026-02-06 20:55:10|2106.8|2105.3|2106.4|2104.9|2109.9|2105.3|2106.4|2101.9|0
1770411320000|2026-02-06 20:55:20|2106.3|2104.8|2106.1|2104.6|2106.3|2104.8|2106|2104.5|1
1770411330000|2026-02-06 20:55:30|2106|2104.5|2105.9|2104.4|2106|2104.5|2105.8|2104.3|0
1770411340000|2026-02-06 20:55:40|2105.8|2104.3|2105.8|2104.3|2106|2104.5|2105.7|2104.2|1
1770411350000|2026-02-06 20:55:50|2105.7|2104.2|2105.7|2104.2|2105.8|2104.3|2105.6|2104.1|0
1770411360000|2026-02-06 20:56:00|2105.6|2104.1|2105.2|2103.7|2105.6|2104.1|2105.1|2103.6|1
1770411370000|2026-02-06 20:56:10|2105.1|2103.6|2104.9|2103.4|2108.1|2103.7|2104.7|2099.9|0
1770411380000|2026-02-06 20:56:20|2104.8|2103.3|2104.9|2103.4|2105.5|2104|2104.8|2103.3|3
1770411390000|2026-02-06 20:56:30|2104.6|2103.1|2106.3|2104.8|2108.5|2104.8|2104.6|2100.5|4
1770411400000|2026-02-06 20:56:40|2106.4|2104.9|2106.5|2105|2106.5|2105|2106.2|2104.7|0
1770411410000|2026-02-06 20:56:50|2106.7|2105.2|2106.5|2105|2106.7|2105.2|2106.4|2104.9|1
1770411420000|2026-02-06 20:57:00|2106.4|2104.9|2106.1|2104.6|2108.8|2104.9|2105.6|2100.8|3
1770411430000|2026-02-06 20:57:10|2106.6|2105.1|2106.1|2104.6|2106.7|2105.2|2106.1|2104.6|2
1770411440000|2026-02-06 20:57:20|2106.2|2104.7|2106.1|2104.6|2106.3|2104.8|2106.1|2104.6|0
1770411450000|2026-02-06 20:57:30|2106.2|2104.7|2106.4|2104.9|2106.6|2105.1|2106.2|2104.7|0
1770411460000|2026-02-06 20:57:40|2106.5|2105|2105.8|2104.3|2109.2|2105.2|2105.8|2101.2|2
1770411470000|2026-02-06 20:57:50|2105.7|2104.2|2105.1|2103.6|2105.8|2104.3|2105|2103.5|0
1770411480000|2026-02-06 20:58:00|2105.2|2103.7|2104.9|2103.4|2105.4|2103.9|2104.8|2103.3|0
1770411490000|2026-02-06 20:58:10|2105.1|2103.6|2105.3|2103.8|2105.3|2103.8|2105.1|2103.6|0
1770411500000|2026-02-06 20:58:20|2105.1|2103.6|2104.9|2103.4|2105.3|2103.8|2104.9|2103.4|0
1770411510000|2026-02-06 20:58:30|2105|2103.5|2104.8|2103.3|2105|2103.5|2104.8|2103.3|0
1770411520000|2026-02-06 20:58:40|2104.5|2103|2104.1|2102.6|2107.7|2103.1|2104|2099.5|0
1770411530000|2026-02-06 20:58:50|2104|2102.5|2104|2102.5|2104.1|2102.6|2103.9|2102.4|0
1770411540000|2026-02-06 20:59:00|2103.9|2102.4|2104.3|2102.8|2104.6|2103.1|2103.7|2102.2|2
1770411550000|2026-02-06 20:59:10|2104.5|2103|2105|2103.5|2105.5|2104|2104.5|2103|3
1770411560000|2026-02-06 20:59:20|2104.9|2103.4|2104.9|2103.4|2105.4|2103.9|2104.8|2103.3|0
1770411570000|2026-02-06 20:59:30|2108.3|2100.3|2104.9|2103.4|2108.3|2103.5|2104.6|2100.3|1
1770411580000|2026-02-06 20:59:40|2104.8|2103.3|2104.2|2102.7|2104.9|2103.4|2104.2|2102.7|0
1770411590000|2026-02-06 20:59:50|2104.3|2102.8|2104.4|2102.9|2104.5|2103|2104.2|2102.7|1
1770411600000|2026-02-06 21:00:00|2104.5|2103|2104.1|2102.6|2104.9|2103.4|2104.1|2102.6|1
1770411610000|2026-02-06 21:00:10|2104.2|2102.7|2103.8|2102.3|2104.2|2102.7|2103.8|2102.3|0
1770411620000|2026-02-06 21:00:20|2103.6|2102.1|2102.7|2101.2|2107|2102.1|2102.7|2098|0
1770411630000|2026-02-06 21:00:30|2103.1|2101.6|2103.4|2101.9|2103.7|2102.2|2103|2101.5|0
1770411640000|2026-02-06 21:00:40|2103.5|2102|2103.5|2102|2106.9|2102.3|2102.9|2098.9|1
1770411650000|2026-02-06 21:00:50|2103.4|2101.9|2103.5|2102|2106.6|2102|2103.2|2098.6|0
1770411660000|2026-02-06 21:01:00|2103.4|2101.9|2103.1|2101.6|2103.4|2101.9|2103|2101.5|0
1770411670000|2026-02-06 21:01:10|2103|2101.5|2103|2101.5|2103|2101.5|2103|2101.5|1
1770411690000|2026-02-06 21:01:30|2102.9|2101.4|2103.2|2101.7|2103.2|2101.7|2102.9|2101.4|0
1770411700000|2026-02-06 21:01:40|2103.3|2101.8|2103.4|2101.9|2103.4|2101.9|2103.3|2101.8|1
1770411710000|2026-02-06 21:01:50|2103.1|2101.6|2102.9|2101.4|2103.1|2101.6|2102.7|2101.2|0
1770411720000|2026-02-06 21:02:00|2102.7|2101.2|2102.9|2101.4|2102.9|2101.4|2102.7|2101.2|0
1770411730000|2026-02-06 21:02:10|2103|2101.5|2103|2101.5|2103.1|2101.6|2102.8|2101.3|0
1770411740000|2026-02-06 21:02:20|2102.8|2101.3|2102.1|2100.6|2102.9|2101.4|2102|2100.5|1
1770411750000|2026-02-06 21:02:30|2102|2100.5|2101.7|2100.2|2102|2100.5|2101.7|2100.2|0
1770411760000|2026-02-06 21:02:40|2101.8|2100.3|2102.4|2100.9|2102.4|2100.9|2101.8|2100.3|0
1770411770000|2026-02-06 21:02:50|2102.5|2101|2102.3|2100.8|2105.4|2101.2|2102.2|2097.4|0
1770411790000|2026-02-06 21:03:10|2102.2|2100.7|2101.9|2100.4|2105.2|2100.7|2101.8|2097.2|0
1770411800000|2026-02-06 21:03:20|2102|2100.5|2101.9|2100.4|2102|2100.5|2101.7|2100.2|0
1770411810000|2026-02-06 21:03:30|2102|2100.5|2102|2100.5|2102|2100.5|2102|2100.5|0
1770411820000|2026-02-06 21:03:40|2101.9|2100.4|2101.8|2100.3|2101.9|2100.4|2101.8|2100.3|0
1770411830000|2026-02-06 21:03:50|2104.5|2096.5|2100.7|2099.2|2104.5|2099.7|2100.7|2096.5|1
1770411840000|2026-02-06 21:04:00|2100.4|2098.9|2100.1|2098.6|2100.4|2098.9|2100.1|2098.6|0
1770411850000|2026-02-06 21:04:10|2100|2098.5|2100|2098.5|2100.1|2098.6|2100|2098.5|0
1770411860000|2026-02-06 21:04:20|2100.1|2098.6|2100|2098.5|2103.2|2098.6|2100|2095.2|0
1770411870000|2026-02-06 21:04:30|2100.2|2098.7|2101.1|2099.6|2101.2|2099.7|2100.1|2098.6|1
1770411880000|2026-02-06 21:04:40|2101.2|2099.7|2101.6|2100.1|2101.6|2100.1|2101.2|2099.7|0
1770411890000|2026-02-06 21:04:50|2101.5|2100|2101.2|2099.7|2104.5|2100.1|2101.2|2096.5|0
1770411900000|2026-02-06 21:05:00|2101.1|2099.6|2101.3|2099.8|2101.4|2099.9|2101.1|2099.6|0
1770411910000|2026-02-06 21:05:10|2101.4|2099.9|2102.2|2100.7|2105.6|2100.9|2101.4|2096.9|0
1770411920000|2026-02-06 21:05:20|2102.1|2100.6|2101.7|2100.2|2105.1|2100.6|2101.5|2096.8|0
1770411930000|2026-02-06 21:05:30|2101.6|2100.1|2101.7|2100.2|2101.7|2100.2|2101.6|2100.1|0
1770411940000|2026-02-06 21:05:40|2101.6|2100.1|2101.9|2100.4|2101.9|2100.4|2101.6|2100.1|0
1770411950000|2026-02-06 21:05:50|2102|2100.5|2101.6|2100.1|2102.1|2100.6|2101.6|2100.1|0
1770411960000|2026-02-06 21:06:00|2101.7|2100.2|2101.3|2099.8|2101.7|2100.2|2101.3|2099.8|0
1770411970000|2026-02-06 21:06:10|2101.2|2099.7|2101.2|2099.7|2101.2|2099.7|2101.2|2099.7|0
1770411980000|2026-02-06 21:06:20|2101.3|2099.8|2101.4|2099.9|2101.4|2099.9|2101.3|2099.8|0
1770411990000|2026-02-06 21:06:30|2101.3|2099.8|2101.4|2099.9|2101.4|2099.9|2101.3|2099.8|0
1770412000000|2026-02-06 21:06:40|2101.8|2100.3|2102.5|2101|2105.3|2101|2101.8|2097|0
1770412010000|2026-02-06 21:06:50|2106.1|2098.1|2102.8|2101.3|2106.1|2101.4|2102.5|2098.1|0
1770412020000|2026-02-06 21:07:00|2102.9|2101.4|2103|2101.5|2103.1|2101.6|2102.8|2101.3|0
1770412030000|2026-02-06 21:07:10|2102|2100.5|2102|2100.5|2102.1|2100.6|2102|2100.5|1
1770412040000|2026-02-06 21:07:20|2102.1|2100.6|2102.1|2100.6|2102.1|2100.6|2102.1|2100.6|0
1770412050000|2026-02-06 21:07:30|2102.2|2100.7|2102.7|2101.2|2105.6|2101.2|2102.2|2097.6|0
1770412060000|2026-02-06 21:07:40|2102.8|2101.3|2103|2101.5|2103|2101.5|2102.8|2101.3|0
1770412070000|2026-02-06 21:07:50|2105.9|2097.9|2102.8|2101.3|2105.9|2101.5|2102.8|2097.9|0
1770412080000|2026-02-06 21:08:00|2102.9|2101.4|2102.6|2101.1|2102.9|2101.4|2102.6|2101.1|0
1770412090000|2026-02-06 21:08:10|2102.4|2100.9|2102.1|2100.6|2102.4|2100.9|2102.1|2100.6|0
1770412100000|2026-02-06 21:08:20|2102|2100.5|2102|2100.5|2105.2|2100.6|2102|2097.2|0
1770412110000|2026-02-06 21:08:30|2105.2|2097.2|2101.7|2100.2|2105.2|2100.4|2101.7|2097.2|0
1770412120000|2026-02-06 21:08:40|2101.6|2100.1|2101.4|2099.9|2104.6|2100.1|2101.4|2096.6|0
1770412130000|2026-02-06 21:08:50|2101.2|2099.7|2101.4|2099.9|2104.7|2099.9|2101.2|2096.7|0
1770412140000|2026-02-06 21:09:00|2101.5|2100|2101.2|2099.7|2101.5|2100|2101.2|2099.7|0
1770412150000|2026-02-06 21:09:10|2101.1|2099.6|2100.9|2099.4|2101.2|2099.7|2100.9|2099.4|0
1770412160000|2026-02-06 21:09:20|2101|2099.5|2100.9|2099.4|2101|2099.5|2100.9|2099.4|0
1770412170000|2026-02-06 21:09:30|2100.7|2099.2|2100.5|2099|2100.7|2099.2|2100.4|2098.9|0
1770412190000|2026-02-06 21:09:50|2100.4|2098.9|2100.4|2098.9|2100.4|2098.9|2100.3|2098.8|0
1770412200000|2026-02-06 21:10:00|2100.3|2098.8|2100.7|2099.2|2100.7|2099.2|2100.3|2098.8|0
1770412210000|2026-02-06 21:10:10|2100.6|2099.1|2100.4|2098.9|2100.6|2099.1|2100.3|2098.8|0
1770412220000|2026-02-06 21:10:20|2100.3|2098.8|2101.8|2100.3|2103.9|2100.3|2100.3|2095.9|1
1770412230000|2026-02-06 21:10:30|2101.7|2100.2|2101.7|2100.2|2104.7|2100.2|2101.7|2096.6|0
1770412240000|2026-02-06 21:10:40|2101.8|2100.3|2101.7|2100.2|2101.8|2100.3|2101.7|2100.2|0
1770412260000|2026-02-06 21:11:00|2101.8|2100.3|2101.3|2099.8|2104.7|2100.3|2101.3|2096.7|0
1770412270000|2026-02-06 21:11:10|2101.4|2099.9|2101.4|2099.9|2101.4|2099.9|2101.4|2099.9|0
1770412300000|2026-02-06 21:11:40|2101.3|2099.8|2101.1|2099.6|2104.2|2099.8|2101|2095.9|0
1770412310000|2026-02-06 21:11:50|2101|2099.5|2100.6|2099.1|2101.1|2099.6|2100.3|2098.8|1
1770412320000|2026-02-06 21:12:00|2100.3|2098.8|2100.1|2098.6|2100.3|2098.8|2100.1|2098.6|0
1770412330000|2026-02-06 21:12:10|2099.7|2098.2|2099.7|2098.2|2102.8|2098.2|2099.6|2094.8|0
1770412340000|2026-02-06 21:12:20|2099.6|2098.1|2098.5|2097|2099.6|2098.1|2098.5|2097|1
1770412350000|2026-02-06 21:12:30|2098.6|2097.1|2098.6|2097.1|2098.6|2097.1|2098.6|2097.1|0
1770412360000|2026-02-06 21:12:40|2098.7|2097.2|2102.5|2094.5|2102.6|2097.2|2098.7|2094.5|0
1770412370000|2026-02-06 21:12:50|2099.2|2097.7|2098.7|2097.2|2099.2|2097.7|2098.7|2097.2|0
1770412380000|2026-02-06 21:13:00|2098.8|2097.3|2099.2|2097.7|2102.3|2097.8|2098.8|2094.2|0
1770412390000|2026-02-06 21:13:10|2102.6|2094.6|2099.6|2098.1|2102.6|2098.2|2099.6|2094.6|0
1770412400000|2026-02-06 21:13:20|2099.7|2098.2|2100.1|2098.6|2103.1|2098.6|2099.7|2095|0
1770412410000|2026-02-06 21:13:30|2099.9|2098.4|2100|2098.5|2100|2098.5|2099.9|2098.4|0
1770412420000|2026-02-06 21:13:40|2100.1|2098.6|2099.6|2098.1|2100.2|2098.7|2099.5|2098|2
1770412430000|2026-02-06 21:13:50|2099.8|2098.3|2099.8|2098.3|2099.8|2098.3|2099.8|2098.3|0
1770412440000|2026-02-06 21:14:00|2099.7|2098.2|2099.2|2097.7|2102.7|2098.2|2099.1|2094.3|0
1770412450000|2026-02-06 21:14:10|2102.3|2094.3|2098.8|2097.3|2102.3|2097.6|2098.8|2094.3|0
1770412460000|2026-02-06 21:14:20|2098.9|2097.4|2098.8|2097.3|2099|2097.5|2098.8|2097.3|0
1770412470000|2026-02-06 21:14:30|2098.7|2097.2|2099.2|2097.7|2099.2|2097.7|2098.4|2096.9|0
1770412480000|2026-02-06 21:14:40|2099.3|2097.8|2099.1|2097.6|2102.3|2097.8|2099.1|2094.3|0
1770412490000|2026-02-06 21:14:50|2099.2|2097.7|2099|2097.5|2102.5|2098|2099|2094.5|0
1770412500000|2026-02-06 21:15:00|2098.9|2097.4|2098.7|2097.2|2098.9|2097.4|2098.5|2097|0
1770412510000|2026-02-06 21:15:10|2099.3|2097.8|2098.7|2097.2|2102.1|2097.9|2098.7|2094|2
1770412520000|2026-02-06 21:15:20|2098.8|2097.3|2099|2097.5|2101.9|2097.5|2098.7|2093.9|0
1770412530000|2026-02-06 21:15:30|2099.1|2097.6|2098.8|2097.3|2102.1|2097.6|2098.7|2094.1|0
1770412540000|2026-02-06 21:15:40|2099|2097.5|2098.4|2096.9|2099|2097.5|2098.4|2096.9|1
1770412550000|2026-02-06 21:15:50|2098.5|2097|2101.4|2093.4|2101.4|2097|2097.7|2093.4|1
1770412560000|2026-02-06 21:16:00|2101.3|2093.3|2099.2|2097.7|2102.2|2097.7|2097.9|2093.3|1
1770412570000|2026-02-06 21:16:10|2099.3|2097.8|2099.4|2097.9|2099.4|2097.9|2099.1|2097.6|0
1770412580000|2026-02-06 21:16:20|2099.5|2098|2099.1|2097.6|2099.7|2098.2|2098.9|2097.4|1
1770412590000|2026-02-06 21:16:30|2099|2097.5|2099|2097.5|2099|2097.5|2099|2097.5|0
1770412600000|2026-02-06 21:16:40|2099.1|2097.6|2099.1|2097.6|2099.1|2097.6|2099.1|2097.6|0
1770412610000|2026-02-06 21:16:50|2099.2|2097.7|2099.2|2097.7|2099.2|2097.7|2099.2|2097.7|0
1770412650000|2026-02-06 21:17:30|2099.3|2097.8|2102.9|2094.9|2102.9|2097.8|2099.3|2094.9|0
1770412660000|2026-02-06 21:17:40|2099.5|2098|2098.9|2097.4|2099.6|2098.1|2098.9|2097.4|1
1770412670000|2026-02-06 21:17:50|2102|2094|2099|2097.5|2102|2097.5|2098.9|2094|0
1770412680000|2026-02-06 21:18:00|2098.9|2097.4|2098.9|2097.4|2098.9|2097.4|2098.9|2097.4|0
1770412690000|2026-02-06 21:18:10|2098.8|2097.3|2098.6|2097.1|2098.8|2097.3|2098.6|2097.1|0
1770412700000|2026-02-06 21:18:20|2098.5|2097|2098.6|2097.1|2098.7|2097.2|2098.5|2097|0
1770412710000|2026-02-06 21:18:30|2098.5|2097|2098.6|2097.1|2098.8|2097.3|2098.5|2097|0
1770412730000|2026-02-06 21:18:50|2099.2|2097.7|2099.1|2097.6|2100|2098.5|2099.1|2097.6|0
1770412740000|2026-02-06 21:19:00|2101.4|2093.4|2098|2096.5|2101.4|2096.9|2098|2093.4|2
1770412760000|2026-02-06 21:19:20|2098.3|2096.8|2098.3|2096.8|2098.3|2096.8|2098.3|2096.8|1
1770412770000|2026-02-06 21:19:30|2098.6|2097.1|2099.2|2097.7|2102.1|2097.7|2098.6|2094.1|0
1770412780000|2026-02-06 21:19:40|2099|2097.5|2099.2|2097.7|2099.2|2097.7|2099|2097.5|0
1770412790000|2026-02-06 21:19:50|2099.3|2097.8|2099.4|2097.9|2102.5|2098|2099.3|2094.5|0
1770412800000|2026-02-06 21:20:00|2099.5|2098|2099.5|2098|2099.5|2098|2099.5|2098|0
1770412820000|2026-02-06 21:20:20|2102.6|2094.6|2099.5|2098|2102.6|2098|2099.5|2094.6|0
1770412830000|2026-02-06 21:20:30|2102.6|2094.6|2099|2097.5|2102.6|2097.7|2099|2094.6|0
1770412840000|2026-02-06 21:20:40|2098.8|2097.3|2098.8|2097.3|2098.8|2097.3|2098.8|2097.3|0
1770412850000|2026-02-06 21:20:50|2098.9|2097.4|2099.1|2097.6|2099.1|2097.6|2098.9|2097.4|0
1770412860000|2026-02-06 21:21:00|2099.2|2097.7|2099.3|2097.8|2099.4|2097.9|2099.2|2097.7|0
1770412870000|2026-02-06 21:21:10|2099.4|2097.9|2099.7|2098.2|2099.7|2098.2|2099.4|2097.9|0
1770412880000|2026-02-06 21:21:20|2099.6|2098.1|2099.7|2098.2|2099.7|2098.2|2099.6|2098.1|0
1770412890000|2026-02-06 21:21:30|2099|2097.5|2099.3|2097.8|2099.3|2097.8|2098.8|2097.3|2
1770412900000|2026-02-06 21:21:40|2099.2|2097.7|2099.1|2097.6|2099.2|2097.7|2099|2097.5|0
1770412910000|2026-02-06 21:21:50|2099|2097.5|2099.1|2097.6|2099.2|2097.7|2099|2097.5|0
1770412920000|2026-02-06 21:22:00|2099|2097.5|2098.8|2097.3|2099|2097.5|2098.8|2097.3|0
1770412930000|2026-02-06 21:22:10|2098.9|2097.4|2098.9|2097.4|2098.9|2097.4|2098.9|2097.4|0
1770412950000|2026-02-06 21:22:30|2098.7|2097.2|2098.7|2097.2|2098.7|2097.2|2098.7|2097.2|0
1770412960000|2026-02-06 21:22:40|2098.9|2097.4|2098.8|2097.3|2098.9|2097.4|2098.7|2097.2|0
1770412970000|2026-02-06 21:22:50|2098.9|2097.4|2098.9|2097.4|2098.9|2097.4|2098.8|2097.3|0
1770412980000|2026-02-06 21:23:00|2098.8|2097.3|2098.9|2097.4|2098.9|2097.4|2098.8|2097.3|0
1770412990000|2026-02-06 21:23:10|2098.8|2097.3|2098.8|2097.3|2098.9|2097.4|2098.8|2097.3|0
1770413000000|2026-02-06 21:23:20|2101.9|2093.9|2098.6|2097.1|2101.9|2097.1|2098.6|2093.9|0
1770413010000|2026-02-06 21:23:30|2098.7|2097.2|2098.7|2097.2|2098.7|2097.2|2098.5|2097|0
1770413030000|2026-02-06 21:23:50|2098.6|2097.1|2098.6|2097.1|2098.6|2097.1|2098.6|2097.1|0
1770413040000|2026-02-06 21:24:00|2098.7|2097.2|2098.6|2097.1|2098.8|2097.3|2098.6|2097.1|0
1770413050000|2026-02-06 21:24:10|2098.5|2097|2098.6|2097.1|2098.6|2097.1|2098.5|2097|0
1770413060000|2026-02-06 21:24:20|2098.7|2097.2|2097.9|2096.4|2101.6|2097.2|2097.1|2093.4|2
1770413070000|2026-02-06 21:24:30|2100.9|2092.9|2098.1|2096.6|2101|2096.6|2097.8|2092.9|0
1770413080000|2026-02-06 21:24:40|2098|2096.5|2098.3|2096.8|2098.3|2096.8|2097.8|2096.3|2
1770413090000|2026-02-06 21:24:50|2098.2|2096.7|2098.3|2096.8|2098.4|2096.9|2098.2|2096.7|0
1770413100000|2026-02-06 21:25:00|2098.5|2097|2098.7|2097.2|2098.7|2097.2|2098.2|2096.7|2
1770413110000|2026-02-06 21:25:10|2098.6|2097.1|2098.6|2097.1|2098.6|2097.1|2098.6|2097.1|0
1770413120000|2026-02-06 21:25:20|2098.7|2097.2|2099.3|2097.8|2099.3|2097.8|2098.7|2097.2|1
1770413130000|2026-02-06 21:25:30|2099.5|2098|2099.2|2097.7|2099.5|2098|2099.2|2097.7|0
1770413140000|2026-02-06 21:25:40|2099.3|2097.8|2098.9|2097.4|2102.2|2097.8|2098.9|2094.2|0
1770413150000|2026-02-06 21:25:50|2098.6|2097.1|2098.6|2097.1|2098.6|2097.1|2098.6|2097.1|0
1770413160000|2026-02-06 21:26:00|2098.5|2097|2098.4|2096.9|2098.6|2097.1|2098.4|2096.9|0
1770413170000|2026-02-06 21:26:10|2098.5|2097|2101.8|2093.8|2101.8|2097|2098.5|2093.8|0
1770413180000|2026-02-06 21:26:20|2098.4|2096.9|2098.5|2097|2098.5|2097|2098.4|2096.9|0
1770413190000|2026-02-06 21:26:30|2098.4|2096.9|2098.5|2097|2098.5|2097|2098.4|2096.9|0
1770413200000|2026-02-06 21:26:40|2098.4|2096.9|2098.5|2097|2098.5|2097|2098.4|2096.9|0
1770413210000|2026-02-06 21:26:50|2098.4|2096.9|2098.5|2097|2098.5|2097|2098.4|2096.9|0
1770413220000|2026-02-06 21:27:00|2098.4|2096.9|2098.2|2096.7|2098.4|2096.9|2098.2|2096.7|0
1770413230000|2026-02-06 21:27:10|2098.3|2096.8|2098.3|2096.8|2098.3|2096.8|2098.2|2096.7|0
1770413240000|2026-02-06 21:27:20|2098.2|2096.7|2098.2|2096.7|2098.3|2096.8|2098.2|2096.7|0
1770413260000|2026-02-06 21:27:40|2098.3|2096.8|2098.2|2096.7|2098.3|2096.8|2098.2|2096.7|0
1770413270000|2026-02-06 21:27:50|2098.3|2096.8|2098.2|2096.7|2098.3|2096.8|2098.2|2096.7|0
1770413280000|2026-02-06 21:28:00|2098.3|2096.8|2098.2|2096.7|2098.3|2096.8|2098.2|2096.7|0
1770413290000|2026-02-06 21:28:10|2098.3|2096.8|2099.3|2097.8|2099.3|2097.8|2098.2|2096.7|3
1770413300000|2026-02-06 21:28:20|2099.5|2098|2099.4|2097.9|2099.5|2098|2099.3|2097.8|0
1770413310000|2026-02-06 21:28:30|2099.3|2097.8|2099.3|2097.8|2099.3|2097.8|2099.3|2097.8|0
1770413320000|2026-02-06 21:28:40|2099.2|2097.7|2099.2|2097.7|2099.2|2097.7|2099.2|2097.7|0
1770413330000|2026-02-06 21:28:50|2099.1|2097.6|2099.2|2097.7|2099.2|2097.7|2099.1|2097.6|0
1770413350000|2026-02-06 21:29:10|2099.1|2097.6|2099.1|2097.6|2099.1|2097.6|2099.1|2097.6|0
1770413360000|2026-02-06 21:29:20|2099.2|2097.7|2098.3|2096.8|2099.2|2097.7|2098.2|2096.7|3
1770413370000|2026-02-06 21:29:30|2098.2|2096.7|2098.2|2096.7|2098.2|2096.7|2098.1|2096.6|0
1770413380000|2026-02-06 21:29:40|2097.4|2095.9|2097.5|2096|2097.5|2096|2097.4|2095.9|2
1770413390000|2026-02-06 21:29:50|2097.6|2096.1|2097.6|2096.1|2097.6|2096.1|2097.6|2096.1|0
1770413400000|2026-02-06 21:30:00|2097.5|2096|2097.7|2096.2|2097.7|2096.2|2097.5|2096|0
1770413420000|2026-02-06 21:30:20|2097.6|2096.1|2099.4|2097.9|2099.7|2098.2|2097.5|2096|3
1770413440000|2026-02-06 21:30:40|2099.5|2098|2099.4|2097.9|2101.8|2098|2099.4|2093.8|6
1770413450000|2026-02-06 21:30:50|2099.6|2098.1|2099.6|2098.1|2099.6|2098.1|2099.6|2098.1|0
1770413460000|2026-02-06 21:31:00|2099.5|2098|2099.6|2098.1|2099.6|2098.1|2099.5|2098|0
1770413470000|2026-02-06 21:31:10|2099.7|2098.2|2100.1|2098.6|2100.1|2098.6|2099.7|2098.2|1
1770413480000|2026-02-06 21:31:20|2099.7|2098.2|2100.4|2098.9|2100.4|2098.9|2099.7|2098.2|0
1770413490000|2026-02-06 21:31:30|2100.7|2099.2|2102|2100.5|2102.1|2100.6|2100.7|2099.2|2
1770413500000|2026-02-06 21:31:40|2102.1|2100.6|2102.1|2100.6|2102.2|2100.7|2101.9|2100.4|0
1770413510000|2026-02-06 21:31:50|2102|2100.5|2102|2100.5|2102|2100.5|2101.8|2100.3|0
1770413520000|2026-02-06 21:32:00|2101.9|2100.4|2102|2100.5|2102.1|2100.6|2101.9|2100.4|0
1770413540000|2026-02-06 21:32:20|2101.9|2100.4|2101.8|2100.3|2101.9|2100.4|2101.8|2100.3|0
1770413550000|2026-02-06 21:32:30|2101.7|2100.2|2101.1|2099.6|2101.7|2100.2|2101.1|2099.6|1
1770413560000|2026-02-06 21:32:40|2101|2099.5|2100.7|2099.2|2101|2099.5|2100.6|2099.1|0
1770413570000|2026-02-06 21:32:50|2100.8|2099.3|2104.4|2096.4|2104.4|2099.5|2100.8|2096.4|0
1770413580000|2026-02-06 21:33:00|2101.1|2099.6|2101.4|2099.9|2104.1|2099.9|2101.1|2096.1|0
1770413590000|2026-02-06 21:33:10|2101.5|2100|2101.3|2099.8|2101.5|2100|2101.3|2099.8|0
1770413600000|2026-02-06 21:33:20|2101.2|2099.7|2101.3|2099.8|2101.3|2099.8|2101.2|2099.7|0
1770413610000|2026-02-06 21:33:30|2101.4|2099.9|2101|2099.5|2101.6|2100.1|2101|2099.5|0
1770413620000|2026-02-06 21:33:40|2100.9|2099.4|2101.1|2099.6|2101.1|2099.6|2100.9|2099.4|0
1770413630000|2026-02-06 21:33:50|2101|2099.5|2101|2099.5|2101|2099.5|2100.9|2099.4|0
1770413640000|2026-02-06 21:34:00|2101.1|2099.6|2101.1|2099.6|2104.3|2099.8|2101.1|2096.3|0
1770413650000|2026-02-06 21:34:10|2101|2099.5|2104.2|2096.2|2104.2|2099.6|2101|2096.2|0
1770413660000|2026-02-06 21:34:20|2100.9|2099.4|2103.9|2095.9|2103.9|2099.4|2100.8|2095.8|0
1770413670000|2026-02-06 21:34:30|2100.8|2099.3|2101.2|2099.7|2103.9|2099.7|2100.7|2095.9|2
1770413680000|2026-02-06 21:34:40|2104.5|2096.5|2101.2|2099.7|2104.5|2099.8|2101.2|2096.5|0
1770413690000|2026-02-06 21:34:50|2101.3|2099.8|2100.9|2099.4|2104.2|2099.8|2100.9|2096.2|0
1770413700000|2026-02-06 21:35:00|2100.8|2099.3|2100.7|2099.2|2100.8|2099.3|2100.7|2099.2|0
1770413710000|2026-02-06 21:35:10|2100.6|2099.1|2100.6|2099.1|2100.6|2099.1|2100.6|2099.1|0
1770413720000|2026-02-06 21:35:20|2100.5|2099|2104|2096|2104|2099|2100.5|2094.4|1
1770413730000|2026-02-06 21:35:30|2104.1|2096.1|2100.8|2099.3|2104.3|2099.3|2100.8|2096.1|1
1770413750000|2026-02-06 21:35:50|2100.6|2099.1|2100.7|2099.2|2100.7|2099.2|2100.6|2099.1|0
1770413760000|2026-02-06 21:36:00|2100.9|2099.4|2100.9|2099.4|2100.9|2099.4|2100.9|2099.4|0
1770413770000|2026-02-06 21:36:10|2100.8|2099.3|2100.8|2099.3|2100.8|2099.3|2100.8|2099.3|0
1770413790000|2026-02-06 21:36:30|2100.9|2099.4|2100.9|2099.4|2100.9|2099.4|2100.9|2099.4|0
1770413800000|2026-02-06 21:36:40|2101|2099.5|2101.3|2099.8|2101.3|2099.8|2101|2099.5|0
1770413810000|2026-02-06 21:36:50|2101.2|2099.7|2101.2|2099.7|2101.2|2099.7|2101.2|2099.7|0
1770413820000|2026-02-06 21:37:00|2101|2099.5|2101.2|2099.7|2101.2|2099.7|2101|2099.5|0
1770413830000|2026-02-06 21:37:10|2101.1|2099.6|2101.1|2099.6|2101.1|2099.6|2101.1|2099.6|0
1770413840000|2026-02-06 21:37:20|2103.5|2095.5|2103.5|2095.5|2103.5|2095.5|2103.5|2095.5|0
1770413850000|2026-02-06 21:37:30|2100|2098.5|2099.9|2098.4|2100|2098.5|2099.9|2098.4|0
1770413860000|2026-02-06 21:37:40|2100|2098.5|2100.1|2098.6|2100.1|2098.6|2099.9|2098.4|0
1770413870000|2026-02-06 21:37:50|2100.3|2098.8|2100.1|2098.6|2100.3|2098.8|2100.1|2098.6|0
1770413880000|2026-02-06 21:38:00|2100.3|2098.8|2100.1|2098.6|2100.3|2098.8|2100.1|2098.6|0
1770413890000|2026-02-06 21:38:10|2100|2098.5|2100|2098.5|2100.1|2098.6|2100|2098.5|0
1770413900000|2026-02-06 21:38:20|2100.1|2098.6|2101.2|2099.7|2103.7|2099.8|2100.1|2095.7|1
1770413910000|2026-02-06 21:38:30|2104.3|2096.3|2101|2099.5|2104.3|2099.8|2101|2096.3|2
1770413920000|2026-02-06 21:38:40|2100.9|2099.4|2101|2099.5|2101|2099.5|2100.9|2099.4|0
1770413940000|2026-02-06 21:39:00|2100.9|2099.4|2100.7|2099.2|2100.9|2099.4|2100.7|2099.2|0
1770413950000|2026-02-06 21:39:10|2100.6|2099.1|2100.6|2099.1|2100.8|2099.3|2100.6|2099.1|1
1770413960000|2026-02-06 21:39:20|2100.5|2099|2100.9|2099.4|2100.9|2099.4|2100.5|2099|2
1770413970000|2026-02-06 21:39:30|2101|2099.5|2100.8|2099.3|2101.1|2099.6|2100.8|2099.3|0
1770413980000|2026-02-06 21:39:40|2100.7|2099.2|2100.7|2099.2|2100.7|2099.2|2100.7|2099.2|0
1770413990000|2026-02-06 21:39:50|2100.8|2099.3|2100.8|2099.3|2100.8|2099.3|2100.8|2099.3|0
1770414000000|2026-02-06 21:40:00|2100.9|2099.4|2103.6|2095.6|2103.6|2099.4|2100.5|2095.6|2
1770414020000|2026-02-06 21:40:20|2100.4|2098.9|2103.8|2095.8|2103.9|2098.9|2100.4|2095.8|0
1770414030000|2026-02-06 21:40:30|2103.7|2095.7|2100.1|2098.6|2103.7|2098.9|2100.1|2095.6|0
1770414040000|2026-02-06 21:40:40|2102.6|2094.6|2104|2096|2104.1|2098.9|2100.1|2094.6|0
1770414050000|2026-02-06 21:40:50|2100.6|2099.1|2100.5|2099|2103.7|2099.1|2100.5|2095.6|0
1770414060000|2026-02-06 21:41:00|2103.7|2095.7|2103.7|2095.7|2103.7|2099|2100.5|2095.7|0
1770414070000|2026-02-06 21:41:10|2100.5|2099|2103.9|2095.9|2104.1|2099|2100.5|2095.7|0
1770414080000|2026-02-06 21:41:20|2100.6|2099.1|2103.4|2095.4|2103.8|2099.1|2100.6|2095.2|0
1770414090000|2026-02-06 21:41:30|2100.2|2098.7|2100.6|2099.1|2103.7|2099.1|2100.2|2095.7|0
1770414100000|2026-02-06 21:41:40|2103.8|2095.8|2104.1|2096.1|2104.1|2099.2|2100.6|2095.8|0
1770414110000|2026-02-06 21:41:50|2103.8|2095.8|2100.6|2099.1|2103.8|2099.1|2100.6|2095.8|0
1770414120000|2026-02-06 21:42:00|2103.8|2095.8|2099.5|2098|2103.8|2099|2099.5|2094.7|2
1770414130000|2026-02-06 21:42:10|2099.6|2098.1|2099.6|2098.1|2099.6|2098.1|2099.6|2098.1|0
1770414150000|2026-02-06 21:42:30|2099.7|2098.2|2100|2098.5|2100|2098.5|2099.7|2098.2|0
1770414160000|2026-02-06 21:42:40|2100.1|2098.6|2100.1|2098.6|2100.2|2098.7|2100.1|2098.6|0
1770414170000|2026-02-06 21:42:50|2100.2|2098.7|2100.2|2098.7|2103.7|2098.8|2100|2095.4|0
1770414180000|2026-02-06 21:43:00|2100.1|2098.6|2099.9|2098.4|2100.1|2098.6|2099.9|2098.4|0
1770414190000|2026-02-06 21:43:10|2099.8|2098.3|2099.8|2098.3|2099.8|2098.3|2099.8|2098.3|0
1770414200000|2026-02-06 21:43:20|2099.9|2098.4|2099.9|2098.4|2099.9|2098.4|2099.9|2098.4|0
1770414210000|2026-02-06 21:43:30|||||||||1
1770414230000|2026-02-06 21:43:50|||||||||1
1770414240000|2026-02-06 21:44:00|2099.8|2098.3|2099.9|2098.4|2099.9|2098.4|2099.8|2098.3|0
1770414260000|2026-02-06 21:44:20|2099.8|2098.3|2099.9|2098.4|2099.9|2098.4|2099.7|2098.2|0
1770414270000|2026-02-06 21:44:30|2100|2098.5|2100|2098.5|2100|2098.5|2100|2098.5|0
1770414280000|2026-02-06 21:44:40|2099.9|2098.4|2100|2098.5|2100|2098.5|2099.9|2098.4|0
1770414290000|2026-02-06 21:44:50|2099.9|2098.4|2099.9|2098.4|2099.9|2098.4|2099.9|2098.4|0
1770414300000|2026-02-06 21:45:00|2099.7|2098.2|2099.9|2098.4|2100|2098.5|2099.6|2098.1|0
1770414310000|2026-02-06 21:45:10|2100|2098.5|2100.7|2099.2|2100.8|2099.3|2100|2098.5|3
1770414320000|2026-02-06 21:45:20|2100.8|2099.3|2100.5|2099|2100.8|2099.3|2100.5|2099|0
1770414330000|2026-02-06 21:45:30|2100.6|2099.1|2100.6|2099.1|2100.6|2099.1|2100.6|2099.1|0
1770414340000|2026-02-06 21:45:40|2100.7|2099.2|2100.7|2099.2|2100.7|2099.2|2100.6|2099.1|0
1770414350000|2026-02-06 21:45:50|2100.6|2099.1|2100.6|2099.1|2100.7|2099.2|2100.6|2099.1|0
1770414360000|2026-02-06 21:46:00|2100.7|2099.2|2100.7|2099.2|2100.8|2099.3|2100.6|2099.1|0
1770414370000|2026-02-06 21:46:10|2100.8|2099.3|2100.7|2099.2|2100.8|2099.3|2100.7|2099.2|0
1770414380000|2026-02-06 21:46:20|2100.8|2099.3|2100.7|2099.2|2100.8|2099.3|2100.7|2099.2|0
1770414390000|2026-02-06 21:46:30|2100.8|2099.3|2100.7|2099.2|2100.8|2099.3|2100.7|2099.2|0
1770414400000|2026-02-06 21:46:40|2100.6|2099.1|2100.6|2099.1|2100.7|2099.2|2100.6|2099.1|1
1770414430000|2026-02-06 21:47:10|2100.5|2099|2100|2098.5|2100.5|2099|2100|2098.5|1
1770414440000|2026-02-06 21:47:20|2099.2|2097.7|2100.1|2098.6|2100.1|2098.6|2099.2|2097.7|2
1770414450000|2026-02-06 21:47:30|2100|2098.5|2099.5|2098|2100|2098.5|2099.5|2098|0
1770414460000|2026-02-06 21:47:40|2099.6|2098.1|2099.8|2098.3|2099.8|2098.3|2099.6|2098.1|0
1770414470000|2026-02-06 21:47:50|2099.9|2098.4|2101|2099.5|2103.9|2099.5|2099.8|2095.9|5
1770414480000|2026-02-06 21:48:00|2100.4|2098.9|2100.5|2099|2100.6|2099.1|2100.4|2098.9|0
1770414490000|2026-02-06 21:48:10|2100.4|2098.9|2100.6|2099.1|2100.6|2099.1|2100.3|2098.8|0
1770414500000|2026-02-06 21:48:20|2101.3|2099.8|2101.2|2099.7|2101.3|2099.8|2101.2|2099.7|0
1770414510000|2026-02-06 21:48:30|2100.7|2099.2|2100.7|2099.2|2100.7|2099.2|2100.7|2099.2|0
1770414520000|2026-02-06 21:48:40|2099.3|2097.8|2099|2097.5|2102.2|2097.8|2099|2094.1|5
1770414530000|2026-02-06 21:48:50|2098.9|2097.4|2099|2097.5|2102.3|2097.7|2098.9|2094.3|0
1770414540000|2026-02-06 21:49:00|2098.8|2097.3|2101.8|2093.8|2101.8|2097.3|2098.6|2093.6|0
1770414550000|2026-02-06 21:49:10|2098.6|2097.1|2098.4|2096.9|2101.8|2097.1|2098.4|2093.7|0
1770414560000|2026-02-06 21:49:20|2101.6|2093.6|2101.8|2093.8|2101.8|2097.1|2098.6|2093.6|0
1770414570000|2026-02-06 21:49:30|2101.9|2093.9|2102.3|2094.3|2102.3|2097.4|2098.9|2093.9|0
1770414580000|2026-02-06 21:49:40|2102.5|2094.5|2102.4|2094.4|2102.5|2094.5|2102.4|2094.4|0
1770414590000|2026-02-06 21:49:50|2099.2|2097.7|2102.6|2094.6|2102.6|2097.8|2099.2|2094.6|0
1770414600000|2026-02-06 21:50:00|2099.3|2097.8|2098.9|2097.4|2099.3|2097.8|2098.9|2097.4|0
1770414610000|2026-02-06 21:50:10|2099|2097.5|2102.2|2094.2|2102.3|2097.5|2099|2094.2|0
1770414620000|2026-02-06 21:50:20|2098.9|2097.4|2101.9|2093.9|2101.9|2097.4|2098.6|2093.8|0
1770414630000|2026-02-06 21:50:30|2098.6|2097.1|2098.2|2096.7|2098.6|2097.1|2098.2|2096.7|0
1770414640000|2026-02-06 21:50:40|2098.1|2096.6|2098.1|2096.6|2098.1|2096.6|2098.1|2096.6|0
1770414650000|2026-02-06 21:50:50|2098.4|2096.9|2101.7|2093.7|2101.7|2096.9|2098.4|2093.7|0
1770414660000|2026-02-06 21:51:00|2098.4|2096.9|2098.3|2096.8|2098.4|2096.9|2098.3|2096.8|0
1770414680000|2026-02-06 21:51:20|2098.1|2096.6|2098.4|2096.9|2098.4|2096.9|2098.1|2096.6|0
1770414690000|2026-02-06 21:51:30|2098.3|2096.8|2098.3|2096.8|2098.3|2096.8|2098.3|2096.8|0
1770414700000|2026-02-06 21:51:40|2098.4|2096.9|2098.4|2096.9|2098.4|2096.9|2098.3|2096.8|0
1770414710000|2026-02-06 21:51:50|2098.3|2096.8|2098.4|2096.9|2098.4|2096.9|2098.3|2096.8|0
1770414720000|2026-02-06 21:52:00|2098.3|2096.8|2098.1|2096.6|2098.4|2096.9|2098.1|2096.6|0
1770414730000|2026-02-06 21:52:10|2098.2|2096.7|2098.4|2096.9|2098.4|2096.9|2098.2|2096.7|3
1770414740000|2026-02-06 21:52:20|2098.3|2096.8|2098.4|2096.9|2101.7|2096.9|2098.3|2093.7|0
1770414760000|2026-02-06 21:52:40|2101.6|2093.6|2097.8|2096.3|2101.6|2096.9|2097.6|2093.1|1
1770414770000|2026-02-06 21:52:50|2097.7|2096.2|2101.4|2093.4|2101.4|2096.4|2097.7|2093.3|0
1770414780000|2026-02-06 21:53:00|2098.1|2096.6|2098.1|2096.6|2098.1|2096.6|2098.1|2096.6|0
1770414800000|2026-02-06 21:53:20|2098.2|2096.7|2098.2|2096.7|2098.2|2096.7|2098.2|2096.7|0
1770414830000|2026-02-06 21:53:50|2098.1|2096.6|2098.2|2096.7|2098.2|2096.7|2098.1|2096.6|0
1770414840000|2026-02-06 21:54:00|2098.1|2096.6|2098.2|2096.7|2098.2|2096.7|2098.1|2096.6|0
1770414850000|2026-02-06 21:54:10|2098.1|2096.6|2098.2|2096.7|2098.2|2096.7|2098.1|2096.6|0
1770414860000|2026-02-06 21:54:20|2098.1|2096.6|2098.1|2096.6|2098.1|2096.6|2098.1|2096.6|0
1770414870000|2026-02-06 21:54:30|2098|2096.5|2098|2096.5|2098|2096.5|2098|2096.5|0
1770414880000|2026-02-06 21:54:40|2098.2|2096.7|2098|2096.5|2100.1|2096.7|2097|2092.1|12
1770414890000|2026-02-06 21:54:50|2098.1|2096.6|2103|2095|2103|2096.9|2098.1|2095|2
1770414900000|2026-02-06 21:55:00|2100.6|2099.1|2103.1|2095.1|2103.1|2099.1|2099.7|2095.1|2
1770414920000|2026-02-06 21:55:20|2103.2|2095.2|2101.3|2099.8|2103.6|2099.8|2099.8|2095.2|3
1770414930000|2026-02-06 21:55:30|2101.4|2099.9|2101.4|2099.9|2101.4|2099.9|2101.4|2099.9|0
1770414940000|2026-02-06 21:55:40|2102.2|2100.7|2103.8|2095.8|2104.2|2100.7|2102.1|2095.8|5
1770414960000|2026-02-06 21:56:00|2103.7|2095.7|2103.7|2095.7|2103.8|2095.8|2103.7|2095.7|0
1770414980000|2026-02-06 21:56:20|2102.7|2094.7|2103|2095|2103.5|2095.5|2102.7|2094.7|1
1770414990000|2026-02-06 21:56:30|2100|2098.5|2100|2098.5|2100.1|2098.6|2100|2098.5|0
1770415000000|2026-02-06 21:56:40|2099.8|2098.3|2099.8|2098.3|2099.8|2098.3|2099.8|2098.3|0
1770415010000|2026-02-06 21:56:50|2102.1|2094.1|2102.4|2094.4|2102.4|2094.4|2102.1|2094.1|1
1770415020000|2026-02-06 21:57:00|2102.3|2094.3|2102.3|2094.3|2102.3|2094.3|2102.3|2094.3|0
1770415030000|2026-02-06 21:57:10|2102.2|2094.2|2102.3|2094.3|2102.3|2094.3|2102.2|2094.2|0
1770415040000|2026-02-06 21:57:20|2102.2|2094.2|2102.3|2094.3|2102.5|2094.5|2102.2|2094.2|1
1770415060000|2026-02-06 21:57:40|2102.5|2094.5|2102.5|2094.5|2102.8|2094.8|2102.5|2094.5|0
1770415070000|2026-02-06 21:57:50|2102.7|2094.7|2099.8|2098.3|2102.8|2098.3|2099.8|2094.7|0
1770415080000|2026-02-06 21:58:00|2100|2098.5|2099.8|2098.3|2100|2098.5|2099.8|2098.3|0
1770415090000|2026-02-06 21:58:10|2102.8|2094.8|2099.3|2097.8|2102.8|2097.8|2099.3|2094.3|0
1770415100000|2026-02-06 21:58:20|2102.7|2094.7|2099.5|2098|2102.8|2098|2099.5|2094.5|0
1770415110000|2026-02-06 21:58:30|2102.7|2094.7|2102.5|2094.5|2102.7|2094.7|2102.5|2094.5|1
1770415120000|2026-02-06 21:58:40|2102.7|2094.7|2102.5|2094.5|2102.7|2094.7|2102.5|2094.5|0
1770415140000|2026-02-06 21:59:00|||||||||1
1770415150000|2026-02-06 21:59:10|2102.6|2094.6|2102.4|2094.4|2102.6|2094.6|2102.3|2094.3|0
1770415160000|2026-02-06 21:59:20|2102.5|2094.5|2102.4|2094.4|2102.5|2094.5|2102.3|2094.3|1
1770415170000|2026-02-06 21:59:30|2102.5|2094.5|2102.2|2094.2|2102.5|2097.5|2099|2094.2|2
1770415180000|2026-02-06 21:59:40|2099|2097.5|2102.2|2094.2|2102.2|2097.6|2099|2094.2|0
1770415190000|2026-02-06 21:59:50|2099|2097.5|2099|2097.5|2102.2|2097.7|2099|2094.2|1
1770591620000|2026-02-08 23:00:20|2128.4|2120.4|2128.4|2120.4|2128.4|2120.4|2128.4|2120.4|1
1770591630000|2026-02-08 23:00:30|2128.5|2120.5|2130.3|2122.3|2130.7|2122.7|2128.5|2120.5|1
1770591640000|2026-02-08 23:00:40|2130.8|2122.8|2134.9|2126.9|2134.9|2126.9|2130.5|2122.5|3
1770591650000|2026-02-08 23:00:50|2135|2127|2137.2|2129.2|2137.2|2129.2|2135|2127|3
1770591660000|2026-02-08 23:01:00|||||||||1
1770591670000|2026-02-08 23:01:10|2139.5|2131.5|2144.5|2136.5|2145.4|2137.4|2139.5|2131.5|10
1770591680000|2026-02-08 23:01:20|2130.3|2122.3|2130.2|2122.2|2130.3|2122.3|2130|2122|15
1770591690000|2026-02-08 23:01:30|2130.3|2122.3|2129.7|2121.7|2130.3|2122.3|2129.7|2121.7|2
1770591700000|2026-02-08 23:01:40|2127.7|2119.7|2129.7|2121.7|2129.7|2121.7|2127.7|2119.7|8
1770591710000|2026-02-08 23:01:50|2129.8|2121.8|2130.6|2122.6|2131|2123|2129.7|2121.7|1
1770591720000|2026-02-08 23:02:00|2130.5|2122.5|2130.5|2122.5|2130.5|2122.5|2130.5|2122.5|0
1770591730000|2026-02-08 23:02:10|||||||||1
1770591740000|2026-02-08 23:02:20|2130.6|2122.6|2130.6|2122.6|2130.6|2122.6|2130.6|2122.6|0
1770591750000|2026-02-08 23:02:30|2131.1|2123.1|2131.2|2123.2|2131.2|2123.2|2131.1|2123.1|5
1770591760000|2026-02-08 23:02:40|2131.3|2123.3|2131.6|2123.6|2131.6|2123.6|2131.3|2123.3|3
1770591770000|2026-02-08 23:02:50|2132.2|2124.2|2132.2|2124.2|2132.2|2124.2|2132.2|2124.2|2
1770591790000|2026-02-08 23:03:10|||||||||8
1770591800000|2026-02-08 23:03:20|2129|2127.5|2132.2|2124.2|2132.2|2127.5|2129|2124.2|0
1770591810000|2026-02-08 23:03:30|2129.6|2128.1|2129|2127.5|2132.2|2128.1|2129|2124.1|3
1770591820000|2026-02-08 23:03:40|2132.2|2124.2|2129.2|2127.7|2132.2|2127.7|2129.1|2124.2|3
1770591830000|2026-02-08 23:03:50|2129.3|2127.8|2131.8|2123.8|2131.8|2127.9|2129.3|2123.8|6
1770591840000|2026-02-08 23:04:00|2131.7|2123.7|2131.9|2123.9|2131.9|2123.9|2131.7|2123.7|2
1770591850000|2026-02-08 23:04:10|2131.8|2123.8|2132.2|2124.2|2132.2|2127.7|2129.2|2123.8|5
1770591860000|2026-02-08 23:04:20|2129|2127.5|2129.3|2127.8|2129.3|2127.8|2129|2127.5|5
1770591870000|2026-02-08 23:04:30|2134.2|2126.2|2135.3|2127.3|2135.3|2127.3|2134.2|2126.2|6
1770591880000|2026-02-08 23:04:40|2135.4|2127.4|2136.6|2128.6|2136.6|2128.6|2135.4|2127.4|2
1770591890000|2026-02-08 23:04:50|2142.1|2134.1|2142.1|2134.1|2142.1|2134.1|2142.1|2134.1|4
1770591900000|2026-02-08 23:05:00|2138.3|2130.3|2140.5|2132.5|2142|2134|2138.3|2130.3|7
1770591910000|2026-02-08 23:05:10|2142|2134|2146|2138|2146|2138|2141.1|2133.1|1
1770591920000|2026-02-08 23:05:20|2145.8|2137.8|2142.8|2141.3|2145.8|2141.3|2142.8|2135.5|2
1770591930000|2026-02-08 23:05:30|2146.5|2138.5|2147.7|2139.7|2147.7|2142.7|2144|2138.5|9
1770591940000|2026-02-08 23:05:40|2147.6|2139.6|2147.5|2139.5|2147.6|2139.6|2147.5|2139.5|1
1770591950000|2026-02-08 23:05:50|2147.6|2139.6|2148.3|2140.3|2148.3|2140.3|2147.6|2139.6|8
1770591960000|2026-02-08 23:06:00|2149|2141|2148.9|2140.9|2149|2141|2148.8|2140.8|1
1770591970000|2026-02-08 23:06:10|2148.8|2140.8|2147.7|2139.7|2148.8|2140.8|2147.7|2139.7|3
1770591980000|2026-02-08 23:06:20|2147.6|2139.6|2145.1|2137.1|2147.7|2139.7|2145|2137|0
1770591990000|2026-02-08 23:06:30|2144|2136|2144.3|2136.3|2144.3|2136.3|2143.9|2135.9|0
1770592000000|2026-02-08 23:06:40|2146|2138|2146|2138|2146|2138|2146|2138|5
1770592010000|2026-02-08 23:06:50|2145.4|2137.4|2145.2|2137.2|2145.4|2137.4|2145.2|2137.2|0
1770592020000|2026-02-08 23:07:00|2146.4|2138.4|2146.4|2138.4|2146.4|2138.4|2146.3|2138.3|0
1770592030000|2026-02-08 23:07:10|2146.5|2138.5|2142.5|2141|2146.5|2141|2142.5|2138.4|2
1770592040000|2026-02-08 23:07:20|2142.4|2140.9|2143|2135|2143|2140.9|2142.4|2135|1
1770592060000|2026-02-08 23:07:40|2142.9|2134.9|2142.8|2134.8|2142.9|2134.9|2142.8|2134.8|0
1770592070000|2026-02-08 23:07:50|2140.6|2132.6|2139.3|2131.3|2140.6|2132.6|2139.3|2131.3|1
1770592090000|2026-02-08 23:08:10|2139.2|2131.2|2139.2|2131.2|2139.2|2131.2|2139.1|2131.1|4
1770592100000|2026-02-08 23:08:20|2139|2131|2139|2131|2139.2|2131.2|2138|2130|1
1770592110000|2026-02-08 23:08:30|2137.6|2129.6|2137.6|2129.6|2137.6|2129.6|2137.6|2129.6|1
1770592120000|2026-02-08 23:08:40|2139|2131|2131.8|2123.8|2139|2131|2131.5|2123.5|6
1770592130000|2026-02-08 23:08:50|2130.3|2122.3|2131.7|2123.7|2131.8|2123.8|2130.3|2122.3|0
1770592140000|2026-02-08 23:09:00|2130.7|2122.7|2130.6|2122.6|2130.7|2122.7|2130.6|2122.6|2
1770592150000|2026-02-08 23:09:10|2130.8|2122.8|2130.9|2122.9|2130.9|2122.9|2130.8|2122.8|0
1770592160000|2026-02-08 23:09:20|2130.8|2122.8|2131.6|2123.6|2131.6|2123.6|2130.8|2122.8|0
1770592170000|2026-02-08 23:09:30|2132.7|2124.7|2132.7|2124.7|2132.7|2124.7|2132.7|2124.7|1
1770592180000|2026-02-08 23:09:40|2132.8|2124.8|2132.8|2124.8|2132.8|2124.8|2132.7|2124.7|0
1770592190000|2026-02-08 23:09:50|2132.7|2124.7|2132.7|2124.7|2132.8|2124.8|2132.7|2124.7|0
1770592200000|2026-02-08 23:10:00|2132.8|2124.8|2135|2127|2135|2127|2132.7|2124.7|0
1770592210000|2026-02-08 23:10:10|2137.2|2129.2|2136.8|2128.8|2137.4|2129.4|2136.8|2128.8|2
1770592220000|2026-02-08 23:10:20|2136.7|2128.7|2136.8|2128.8|2136.9|2128.9|2136.7|2128.7|0
1770592230000|2026-02-08 23:10:30|2136.7|2128.7|2135.8|2127.8|2136.7|2128.7|2135.7|2127.7|0
1770592240000|2026-02-08 23:10:40|2135.7|2127.7|2135.4|2127.4|2135.7|2127.7|2135.4|2127.4|4
1770592250000|2026-02-08 23:10:50|2136.4|2128.4|2136.4|2128.4|2136.4|2128.4|2136.4|2128.4|5
1770592260000|2026-02-08 23:11:00|2136.1|2128.1|2135|2127|2136.1|2128.1|2135|2127|4
1770592270000|2026-02-08 23:11:10|2134.8|2126.8|2132.6|2124.6|2134.8|2126.8|2131.6|2123.6|6
1770592280000|2026-02-08 23:11:20|2133.7|2125.7|2133.8|2125.8|2133.8|2125.8|2133.7|2125.7|0
1770592290000|2026-02-08 23:11:30|2133.7|2125.7|2133.7|2125.7|2133.8|2125.8|2133.6|2125.6|0
1770592300000|2026-02-08 23:11:40|2133.6|2125.6|2132.6|2124.6|2133.6|2125.6|2132.5|2124.5|1
1770592310000|2026-02-08 23:11:50|2132.7|2124.7|2135.5|2127.5|2135.5|2127.5|2132.7|2124.7|3
1770592320000|2026-02-08 23:12:00|2136.6|2128.6|2137.4|2129.4|2137.4|2129.4|2136.4|2128.4|0
1770592330000|2026-02-08 23:12:10|2136.6|2128.6|2136.9|2128.9|2137.2|2129.2|2136.4|2128.4|1
1770592340000|2026-02-08 23:12:20|2136.6|2128.6|2137.4|2129.4|2137.4|2129.4|2136.4|2128.4|0
1770592350000|2026-02-08 23:12:30|2137.5|2129.5|2138.7|2130.7|2140.9|2132.9|2137.5|2129.5|1
1770592360000|2026-02-08 23:12:40|2138.4|2130.4|2137.6|2129.6|2138.5|2130.5|2137.4|2129.4|0
1770592370000|2026-02-08 23:12:50|2137.5|2129.5|2136.2|2128.2|2137.6|2129.6|2135.9|2127.9|3
1770592380000|2026-02-08 23:13:00|2136.5|2128.5|2135.9|2127.9|2136.5|2128.5|2135.9|2127.9|0
1770592390000|2026-02-08 23:13:10|2136|2128|2134.9|2126.9|2136.4|2128.4|2134.9|2126.9|2
1770592420000|2026-02-08 23:13:40|2131.2|2129.7|2131.2|2129.7|2131.2|2129.7|2131.2|2129.7|1
1770592430000|2026-02-08 23:13:50|2132|2124|2132|2124|2132|2124|2131.9|2123.9|3
1770592440000|2026-02-08 23:14:00|2131.9|2123.9|2132|2124|2132.1|2124.1|2131.9|2123.9|0
1770592460000|2026-02-08 23:14:20|2135.7|2127.7|2135.6|2127.6|2136|2128|2135.6|2127.6|2
1770592470000|2026-02-08 23:14:30|2135.4|2127.4|2137.5|2129.5|2137.5|2129.5|2135.4|2127.4|4
1770592480000|2026-02-08 23:14:40|2137.3|2129.3|2139.7|2131.7|2139.9|2131.9|2136.6|2128.6|2
1770592490000|2026-02-08 23:14:50|2139.5|2131.5|2139|2131|2139.7|2131.7|2138.9|2130.9|1
1770592500000|2026-02-08 23:15:00|2139.1|2131.1|2140|2132|2140|2132|2139.1|2131.1|0
1770592510000|2026-02-08 23:15:10|2139.8|2131.8|2139.8|2131.8|2139.9|2131.9|2139.8|2131.8|0
1770592520000|2026-02-08 23:15:20|2139.9|2131.9|2144|2136|2144.1|2136.1|2139.9|2131.9|4
1770592530000|2026-02-08 23:15:30|2143.8|2135.8|2140.8|2132.8|2143.8|2135.8|2140.8|2132.8|1
1770592540000|2026-02-08 23:15:40|2142.4|2134.4|2143|2135|2143|2135|2142.1|2134.1|0
1770592550000|2026-02-08 23:15:50|2142.8|2134.8|2141|2133|2142.8|2138|2139.5|2133|1
1770592560000|2026-02-08 23:16:00|2141.1|2133.1|2141.1|2133.1|2141.6|2133.6|2141|2133|0
1770592570000|2026-02-08 23:16:10|2142.8|2134.8|2143.7|2135.7|2143.7|2135.7|2142.8|2134.8|1
1770592580000|2026-02-08 23:16:20|2143.6|2135.6|2143.5|2135.5|2143.6|2135.6|2143.5|2135.5|0
1770592590000|2026-02-08 23:16:30|2143.6|2135.6|2143.9|2135.9|2143.9|2135.9|2143.5|2135.5|0
1770592600000|2026-02-08 23:16:40|2143.8|2135.8|2143.3|2135.3|2143.8|2135.8|2143.2|2135.2|0
1770592610000|2026-02-08 23:16:50|2141.7|2133.7|2141.7|2133.7|2142|2134|2141.5|2133.5|1
1770592620000|2026-02-08 23:17:00|2141.9|2133.9|2141.5|2133.5|2142|2134|2141.4|2133.4|0
1770592630000|2026-02-08 23:17:10|2141.7|2133.7|2141.5|2133.5|2141.8|2133.8|2141.5|2133.5|0
1770592640000|2026-02-08 23:17:20|2141.6|2133.6|2142|2134|2142.1|2134.1|2141.5|2133.5|3
1770592650000|2026-02-08 23:17:30|2141.9|2133.9|2141.8|2133.8|2141.9|2133.9|2141.5|2133.5|1
1770592660000|2026-02-08 23:17:40|2141.5|2133.5|2141.7|2133.7|2141.8|2133.8|2141.4|2133.4|3
1770592670000|2026-02-08 23:17:50|2141.5|2133.5|2142.5|2134.5|2142.5|2134.5|2140.9|2132.9|1
1770592680000|2026-02-08 23:18:00|2142.6|2134.6|2143.3|2135.3|2143.8|2135.8|2142.6|2134.6|1
1770592690000|2026-02-08 23:18:10|2143.5|2135.5|2143.9|2135.9|2144.3|2136.3|2143.5|2135.5|3
1770592700000|2026-02-08 23:18:20|2144.2|2136.2|2144.9|2136.9|2145.2|2137.2|2144.2|2136.2|0
1770592710000|2026-02-08 23:18:30|2145.1|2137.1|2145|2137|2145.1|2137.1|2144.8|2136.8|1
1770592720000|2026-02-08 23:18:40|2144.8|2136.8|2144.8|2136.8|2144.8|2136.8|2144.8|2136.8|0
1770592730000|2026-02-08 23:18:50|2144.7|2136.7|2145|2137|2145|2137|2144.7|2136.7|0
1770592750000|2026-02-08 23:19:10|2144.1|2136.1|2145|2137|2145|2137|2144.1|2136.1|0
1770592770000|2026-02-08 23:19:30|2145.5|2137.5|2143.5|2135.5|2145.5|2137.5|2143.4|2135.4|1
1770592780000|2026-02-08 23:19:40|2143.8|2135.8|2144.4|2136.4|2144.4|2136.4|2143.8|2135.8|0
1770592790000|2026-02-08 23:19:50|2144.5|2136.5|2144.7|2136.7|2144.7|2136.7|2144.5|2136.5|0
1770592800000|2026-02-08 23:20:00|2144.8|2136.8|2144.6|2136.6|2144.8|2136.8|2144.6|2136.6|0
1770592810000|2026-02-08 23:20:10|2143.2|2135.2|2144.4|2136.4|2145.1|2137.1|2143.2|2135.2|2
1770592820000|2026-02-08 23:20:20|2144.3|2136.3|2144.3|2136.3|2144.3|2136.3|2144.1|2136.1|0
1770592830000|2026-02-08 23:20:30|2144.1|2136.1|2144.1|2136.1|2144.6|2136.6|2144.1|2136.1|1
1770592840000|2026-02-08 23:20:40|2144.2|2136.2|2145|2137|2145|2137|2144.2|2136.2|0
1770592850000|2026-02-08 23:20:50|2144.9|2136.9|2144.7|2136.7|2144.9|2142|2143.5|2136.2|1
1770592860000|2026-02-08 23:21:00|2144.6|2136.6|2144.4|2136.4|2144.6|2136.6|2144.4|2136.4|0
1770592870000|2026-02-08 23:21:10|2144.1|2136.1|2144.7|2136.7|2144.7|2136.7|2144.1|2136.1|0
1770592880000|2026-02-08 23:21:20|2143.5|2142|2144|2136|2144.5|2142|2143.5|2136|2
1770592890000|2026-02-08 23:21:30|2144.5|2136.5|2144.5|2136.5|2144.5|2136.5|2144.2|2136.2|0
1770592910000|2026-02-08 23:21:50|2144.4|2136.4|2143.8|2135.8|2144.5|2136.5|2143.8|2135.8|0
1770592920000|2026-02-08 23:22:00|2144.1|2136.1|2144.1|2136.1|2144.1|2136.1|2144|2136|0
1770592930000|2026-02-08 23:22:10|2146.1|2138.1|2144.6|2136.6|2146.3|2138.3|2144.6|2136.6|2
1770592950000|2026-02-08 23:22:30|2147|2139|2146.4|2138.4|2147|2139|2146|2138|1
1770592960000|2026-02-08 23:22:40|2146.3|2138.3|2146.1|2138.1|2146.4|2138.4|2146.1|2138.1|0
1770592970000|2026-02-08 23:22:50|2146.3|2138.3|2146|2138|2146.4|2138.4|2146|2138|1
1770593000000|2026-02-08 23:23:20|2146.1|2138.1|2146|2138|2146.1|2138.1|2146|2138|0
1770593020000|2026-02-08 23:23:40|2146.1|2138.1|2146|2138|2146.1|2138.1|2146|2138|0
1770593030000|2026-02-08 23:23:50|2146.1|2138.1|2146|2138|2146.1|2138.1|2146|2138|0
1770593040000|2026-02-08 23:24:00|2146.1|2138.1|2146|2138|2146.1|2138.1|2146|2138|0
1770593060000|2026-02-08 23:24:20|2147.2|2139.2|2149.4|2141.4|2149.8|2141.8|2147.1|2139.1|4
1770593070000|2026-02-08 23:24:30|2149.3|2141.3|2147|2139|2149.3|2141.3|2147|2139|2
1770593080000|2026-02-08 23:24:40|2147.1|2139.1|2148.4|2140.4|2148.4|2140.4|2147.1|2139.1|1
1770593090000|2026-02-08 23:24:50|2148.6|2140.6|2147.6|2139.6|2148.6|2140.6|2147.5|2139.5|0
1770593100000|2026-02-08 23:25:00|2147.5|2139.5|2149.2|2141.2|2149.4|2141.4|2147.5|2139.5|1
1770593110000|2026-02-08 23:25:10|2148.5|2140.5|2149.2|2141.2|2149.3|2141.3|2148.5|2140.5|1
1770593120000|2026-02-08 23:25:20|2149.3|2141.3|2148.8|2140.8|2149.9|2141.9|2148.7|2140.7|0
1770593130000|2026-02-08 23:25:30|2148.9|2140.9|2149.6|2141.6|2149.9|2141.9|2148.9|2140.9|2
1770593140000|2026-02-08 23:25:40|2149.5|2141.5|2151.5|2143.5|2151.5|2143.5|2149.1|2141.1|1
1770593150000|2026-02-08 23:25:50|2151.1|2143.1|2150.8|2142.8|2151.1|2143.1|2150.5|2142.5|0
1770593160000|2026-02-08 23:26:00|2150.9|2142.9|2152.5|2144.5|2152.9|2144.9|2150.6|2142.6|2
1770593170000|2026-02-08 23:26:10|2152.6|2144.6|2149.1|2141.1|2153.1|2146.7|2148.1|2141|3
1770593180000|2026-02-08 23:26:20|2150|2142|2151.6|2143.6|2151.6|2143.6|2149.7|2141.7|1
1770593190000|2026-02-08 23:26:30|2150.9|2142.9|2150.6|2142.6|2150.9|2142.9|2150.2|2142.2|1
1770593200000|2026-02-08 23:26:40|2150.5|2142.5|2150.4|2142.4|2150.7|2142.7|2150.4|2142.4|0
1770593210000|2026-02-08 23:26:50|2150.6|2142.6|2149.9|2141.9|2150.6|2142.6|2149.5|2141.5|0
1770593220000|2026-02-08 23:27:00|2149.6|2141.6|2149.6|2141.6|2149.7|2141.7|2149.6|2141.6|1
1770593230000|2026-02-08 23:27:10|2149.7|2141.7|2149.8|2141.8|2149.8|2141.8|2149.3|2141.3|1
1770593240000|2026-02-08 23:27:20|2149.7|2141.7|2149.8|2141.8|2149.8|2141.8|2149.7|2141.7|1
1770593250000|2026-02-08 23:27:30|2151.4|2143.4|2151.2|2143.2|2151.8|2143.8|2151.2|2143.2|5
1770593260000|2026-02-08 23:27:40|2151.4|2143.4|2151.4|2143.4|2151.5|2143.5|2151.4|2143.4|0
1770593270000|2026-02-08 23:27:50|2151|2143|2150.6|2142.6|2151|2143|2150.4|2142.4|1
1770593280000|2026-02-08 23:28:00|2150.8|2142.8|2151.3|2143.3|2151.3|2143.3|2150.8|2142.8|0
1770593290000|2026-02-08 23:28:10|2151.6|2143.6|2149.8|2141.8|2151.6|2143.6|2149.8|2141.8|4
1770593300000|2026-02-08 23:28:20|2150.2|2142.2|2150.1|2142.1|2150.2|2142.2|2150.1|2142.1|0
1770593310000|2026-02-08 23:28:30|2150.2|2142.2|2150.8|2142.8|2151.2|2143.2|2150.2|2142.2|0
1770593330000|2026-02-08 23:28:50|2151.1|2143.1|2151.5|2143.5|2151.5|2143.5|2150.6|2142.6|0
1770593340000|2026-02-08 23:29:00|2151.4|2143.4|2151.5|2143.5|2151.6|2143.6|2151.4|2143.4|0
1770593350000|2026-02-08 23:29:10|2151.3|2143.3|2151.2|2143.2|2151.3|2147.2|2148.6|2143.2|1
1770593360000|2026-02-08 23:29:20|2150.3|2142.3|2150.3|2142.3|2150.8|2142.8|2150.3|2142.3|0
1770593370000|2026-02-08 23:29:30|2150.2|2142.2|2150.2|2142.2|2150.3|2142.3|2150.2|2142.2|1
1770593380000|2026-02-08 23:29:40|2150.3|2142.3|2150.3|2142.3|2150.3|2142.3|2150.3|2142.3|1
1770593400000|2026-02-08 23:30:00|2151.1|2143.1|2151.3|2143.3|2151.3|2143.3|2151.1|2143.1|1
1770593410000|2026-02-08 23:30:10|2151.5|2143.5|2151.8|2143.8|2151.8|2143.8|2151.5|2143.5|1
1770593420000|2026-02-08 23:30:20|2151.9|2143.9|2151.1|2143.1|2151.9|2143.9|2151.1|2143.1|2
1770593440000|2026-02-08 23:30:40|2151|2143|2151.1|2143.1|2151.1|2143.1|2151|2143|0
1770593450000|2026-02-08 23:30:50|2155.2|2147.2|2156.6|2148.6|2156.6|2148.6|2155.2|2147.2|6
1770593460000|2026-02-08 23:31:00|2156.5|2148.5|2155|2147|2156.5|2148.5|2155|2147|3
1770593470000|2026-02-08 23:31:10|2154.9|2146.9|2153.7|2145.7|2154.9|2146.9|2153.6|2145.6|1
1770593480000|2026-02-08 23:31:20|2153.6|2145.6|2153.6|2145.6|2153.7|2145.7|2153.6|2145.6|0
1770593490000|2026-02-08 23:31:30|2153.7|2145.7|2154|2146|2154.1|2146.1|2153.2|2145.2|1
1770593500000|2026-02-08 23:31:40|2153.8|2145.8|2150.1|2142.1|2154|2146|2149.6|2141.6|3
1770593510000|2026-02-08 23:31:50|2150.3|2142.3|2150.5|2142.5|2150.5|2142.5|2150.3|2142.3|0
1770593520000|2026-02-08 23:32:00|2150.4|2142.4|2149.8|2141.8|2150.5|2142.5|2149.8|2141.8|0
1770593530000|2026-02-08 23:32:10|2149.7|2141.7|2149.8|2141.8|2149.8|2141.8|2149.7|2141.7|1
1770593540000|2026-02-08 23:32:20|2150.1|2142.1|2151.1|2143.1|2151.1|2143.1|2150.1|2142.1|0
1770593550000|2026-02-08 23:32:30|2151.2|2143.2|2151.7|2143.7|2151.7|2143.7|2150.9|2142.9|2
1770593560000|2026-02-08 23:32:40|2151.4|2143.4|2151.9|2143.9|2151.9|2143.9|2151.4|2143.4|0
1770593570000|2026-02-08 23:32:50|2151.6|2143.6|2151.6|2143.6|2151.6|2143.6|2151.6|2143.6|2
1770593580000|2026-02-08 23:33:00|2151.7|2143.7|2152.9|2144.9|2152.9|2144.9|2151.7|2143.7|1
1770593590000|2026-02-08 23:33:10|2152.6|2144.6|2153.6|2145.6|2153.7|2145.7|2152.6|2144.6|0
1770593600000|2026-02-08 23:33:20|2153.5|2145.5|2153|2145|2153.6|2145.6|2152.9|2144.9|0
1770593610000|2026-02-08 23:33:30|2153.5|2145.5|2152.9|2144.9|2153.5|2145.5|2152.9|2144.9|0
1770593620000|2026-02-08 23:33:40|2152.8|2144.8|2153.1|2145.1|2153.5|2145.5|2152.8|2144.8|0
1770593630000|2026-02-08 23:33:50|2153.2|2145.2|2152.6|2144.6|2153.3|2145.3|2152.6|2144.6|2
1770593640000|2026-02-08 23:34:00|2152.4|2144.4|2150.1|2142.1|2152.4|2144.4|2150.1|2142.1|0
1770593650000|2026-02-08 23:34:10|2150.5|2142.5|2150.4|2142.4|2150.8|2142.8|2150.2|2142.2|0
1770593660000|2026-02-08 23:34:20|2150.5|2142.5|2150.3|2142.3|2150.5|2142.5|2150.1|2142.1|0
1770593670000|2026-02-08 23:34:30|2150.4|2142.4|2150.4|2142.4|2150.4|2142.4|2150.3|2142.3|0
1770593680000|2026-02-08 23:34:40|2150.7|2142.7|2151.4|2143.4|2151.4|2143.4|2150.7|2142.7|0
1770593690000|2026-02-08 23:34:50|2150.4|2142.4|2150.4|2142.4|2150.4|2142.4|2150.4|2142.4|0
1770593700000|2026-02-08 23:35:00|2150.5|2142.5|2149.7|2141.7|2150.5|2142.5|2149.7|2141.7|0
1770593710000|2026-02-08 23:35:10|2149.6|2141.6|2149.7|2141.7|2149.7|2141.7|2149.6|2141.6|0
1770593720000|2026-02-08 23:35:20|2149.6|2141.6|2147.9|2139.9|2149.6|2141.6|2146.5|2138.5|5
1770593730000|2026-02-08 23:35:30|2147.8|2139.8|2147.9|2139.9|2147.9|2139.9|2147.4|2139.4|0
1770593740000|2026-02-08 23:35:40|2148|2140|2147.4|2139.4|2148|2140|2147.2|2139.2|0
1770593750000|2026-02-08 23:35:50|2147.6|2139.6|2146.8|2138.8|2147.6|2139.6|2146.8|2138.8|0
1770593760000|2026-02-08 23:36:00|2146.9|2138.9|2147.1|2139.1|2147.3|2139.3|2146.8|2138.8|1
1770593770000|2026-02-08 23:36:10|2147.3|2139.3|2147.9|2139.9|2147.9|2139.9|2147.3|2139.3|0
1770593780000|2026-02-08 23:36:20|2147.4|2139.4|2148.6|2140.6|2148.6|2140.6|2147.4|2139.4|1
1770593790000|2026-02-08 23:36:30|2148.5|2140.5|2151.5|2143.5|2151.5|2143.5|2148.5|2140.5|2
1770593800000|2026-02-08 23:36:40|2151.4|2143.4|2151.4|2143.4|2151.5|2143.5|2151.4|2143.4|0
1770593810000|2026-02-08 23:36:50|2151.5|2143.5|2151.5|2143.5|2151.5|2143.5|2151.4|2143.4|0
1770593830000|2026-02-08 23:37:10|2151.8|2143.8|2152.7|2144.7|2152.7|2144.7|2151.4|2143.4|1
1770593840000|2026-02-08 23:37:20|2152.8|2144.8|2153|2145|2153.1|2145.1|2152|2144|0
1770593850000|2026-02-08 23:37:30|2153.3|2145.3|2154.8|2146.8|2154.9|2146.9|2153.3|2145.3|1
1770593860000|2026-02-08 23:37:40|2154.5|2146.5|2154.5|2146.5|2154.5|2146.5|2154.5|2146.5|0
1770593870000|2026-02-08 23:37:50|2154.8|2146.8|2155|2147|2155|2151.6|2153.1|2146.8|1
1770593880000|2026-02-08 23:38:00|2154.9|2146.9|2155|2147|2155|2147|2154.9|2146.9|0
1770593890000|2026-02-08 23:38:10|2156|2148|2154.7|2146.7|2156|2148|2154.7|2146.7|2
1770593900000|2026-02-08 23:38:20|2155|2147|2154.8|2146.8|2155|2147|2154.4|2146.4|0
1770593910000|2026-02-08 23:38:30|2155|2147|2155|2147|2155|2147|2155|2147|1
1770593920000|2026-02-08 23:38:40|2155.1|2147.1|2155|2147|2155.1|2147.1|2155|2147|1
1770593930000|2026-02-08 23:38:50|2154.9|2146.9|2154.9|2146.9|2154.9|2146.9|2154.9|2146.9|1
1770593940000|2026-02-08 23:39:00|2154.8|2146.8|2154.8|2146.8|2154.8|2146.8|2154.8|2146.8|0
1770593970000|2026-02-08 23:39:30|||||||||1
1770593990000|2026-02-08 23:39:50|2154.7|2146.7|2154.7|2146.7|2154.7|2146.7|2154.7|2146.7|0
1770594000000|2026-02-08 23:40:00|2154.5|2146.5|2154.5|2146.5|2154.7|2146.7|2154.4|2146.4|0
1770594010000|2026-02-08 23:40:10|2154.6|2146.6|2154.5|2146.5|2154.8|2146.8|2154.5|2146.5|0
1770594020000|2026-02-08 23:40:20|2154.8|2146.8|2156.2|2148.2|2156.2|2151.7|2153.2|2146.8|7
1770594040000|2026-02-08 23:40:40|2156.3|2148.3|2156.2|2148.2|2156.3|2148.3|2156.2|2148.2|0
1770594050000|2026-02-08 23:40:50|2155.9|2147.9|2155.8|2147.8|2155.9|2147.9|2155.5|2147.5|1
1770594070000|2026-02-08 23:41:10|2155.9|2147.9|2156|2148|2156.1|2148.1|2155.9|2147.9|0
1770594080000|2026-02-08 23:41:20|2156.1|2148.1|2155.7|2147.7|2156.1|2148.1|2155.3|2147.3|1
1770594090000|2026-02-08 23:41:30|2155.9|2147.9|2155.9|2147.9|2156|2148|2155.9|2147.9|0
1770594100000|2026-02-08 23:41:40|2155.7|2147.7|2155.6|2147.6|2156.3|2148.3|2155.4|2147.4|2
1770594110000|2026-02-08 23:41:50|2156|2148|2155.4|2147.4|2156.1|2148.1|2155.4|2147.4|1
1770594120000|2026-02-08 23:42:00|2155.5|2147.5|2155.9|2147.9|2156.1|2148.1|2155.5|2147.5|0
1770594130000|2026-02-08 23:42:10|2155.4|2147.4|2154.1|2146.1|2155.4|2147.4|2154.1|2146.1|0
1770594140000|2026-02-08 23:42:20|2154|2146|2152.6|2144.6|2154.1|2146.1|2152.6|2144.6|0
1770594150000|2026-02-08 23:42:30|2152.7|2144.7|2154.8|2146.8|2154.8|2146.8|2152.7|2144.7|1
1770594160000|2026-02-08 23:42:40|2154.7|2146.7|2155.4|2147.4|2155.4|2147.4|2154.3|2146.3|0
1770594170000|2026-02-08 23:42:50|2155.1|2147.1|2155.1|2147.1|2155.1|2147.1|2155.1|2147.1|1
1770594180000|2026-02-08 23:43:00|2155.4|2147.4|2155.1|2147.1|2155.4|2147.4|2155.1|2147.1|0
1770594200000|2026-02-08 23:43:20|2155|2147|2154.7|2146.7|2155|2147|2154.7|2146.7|0
1770594210000|2026-02-08 23:43:30|2154.6|2146.6|2153.1|2145.1|2154.6|2146.6|2153.1|2145.1|0
1770594220000|2026-02-08 23:43:40|2152.5|2144.5|2153|2145|2153|2145|2152.5|2144.5|0
1770594230000|2026-02-08 23:43:50|2152.8|2144.8|2152.4|2144.4|2152.8|2144.8|2152.4|2144.4|0
1770594240000|2026-02-08 23:44:00|2152.3|2144.3|2152.3|2144.3|2152.9|2144.9|2152|2144|0
1770594250000|2026-02-08 23:44:10|2152.1|2144.1|2152|2144|2152.1|2144.1|2152|2144|0
1770594260000|2026-02-08 23:44:20|2151.8|2143.8|2151.7|2143.7|2151.8|2143.8|2151.7|2143.7|1
1770594270000|2026-02-08 23:44:30|2151.8|2143.8|2152.3|2144.3|2152.6|2144.6|2151.8|2143.8|0
1770594280000|2026-02-08 23:44:40|2152.4|2144.4|2152.4|2144.4|2152.6|2144.6|2152.3|2144.3|0
1770594290000|2026-02-08 23:44:50|2152.5|2144.5|2152.6|2144.6|2153.2|2145.2|2152.4|2144.4|0
1770594300000|2026-02-08 23:45:00|2152.7|2144.7|2153.9|2145.9|2154|2146|2152.7|2144.7|0
1770594310000|2026-02-08 23:45:10|2153.8|2145.8|2152|2144|2153.8|2145.8|2152|2144|2
1770594320000|2026-02-08 23:45:20|2152.1|2144.1|2152.8|2144.8|2153.3|2145.3|2152|2144|1
1770594330000|2026-02-08 23:45:30|2153.3|2145.3|2152.5|2144.5|2153.3|2145.3|2152.4|2144.4|0
1770594340000|2026-02-08 23:45:40|2152.3|2144.3|2152|2144|2152.5|2144.5|2152|2144|0
1770594350000|2026-02-08 23:45:50|2152.3|2144.3|2152.3|2144.3|2152.3|2144.3|2152|2144|0
1770594360000|2026-02-08 23:46:00|2152.4|2144.4|2152.3|2144.3|2152.4|2144.4|2152.3|2144.3|1
1770594380000|2026-02-08 23:46:20|2153.1|2145.1|2152.7|2144.7|2153.1|2145.1|2152.3|2144.3|0
1770594390000|2026-02-08 23:46:30|2152.6|2144.6|2152.6|2144.6|2152.7|2144.7|2152.1|2144.1|0
1770594400000|2026-02-08 23:46:40|2152.1|2144.1|2152.1|2144.1|2152.5|2144.5|2152|2144|0
1770594410000|2026-02-08 23:46:50|2152.6|2144.6|2152.5|2144.5|2152.6|2144.6|2152.3|2144.3|0
1770594420000|2026-02-08 23:47:00|2152.1|2144.1|2152.4|2144.4|2152.4|2144.4|2152.1|2144.1|0
1770594430000|2026-02-08 23:47:10|2152.2|2144.2|2152.2|2144.2|2152.2|2144.2|2152.2|2144.2|0
1770594440000|2026-02-08 23:47:20|2152.6|2144.6|2152.8|2144.8|2152.8|2144.8|2152.6|2144.6|0
1770594450000|2026-02-08 23:47:30|2152.7|2144.7|2152.6|2144.6|2152.9|2144.9|2152.6|2144.6|0
1770594460000|2026-02-08 23:47:40|2152.8|2144.8|2152.7|2144.7|2153|2145|2152.7|2144.7|0
1770594470000|2026-02-08 23:47:50|2152.9|2144.9|2153|2145|2153.1|2145.1|2152.7|2144.7|0
1770594480000|2026-02-08 23:48:00|2153.1|2145.1|2153.1|2145.1|2153.1|2145.1|2153|2145|0
1770594490000|2026-02-08 23:48:10|2153.2|2145.2|2150.5|2149|2153.2|2149|2150.5|2144.9|0
1770594500000|2026-02-08 23:48:20|2152.9|2144.9|2152.4|2144.4|2152.9|2144.9|2152.3|2144.3|1
1770594510000|2026-02-08 23:48:30|2152.1|2144.1|2152.2|2144.2|2152.2|2144.2|2152.1|2144.1|0
1770594520000|2026-02-08 23:48:40|2152.1|2144.1|2152.2|2144.2|2152.2|2144.2|2151.9|2143.9|0
1770594530000|2026-02-08 23:48:50|2152.1|2144.1|2152.1|2144.1|2152.2|2144.2|2152.1|2144.1|0
1770594540000|2026-02-08 23:49:00|2151.4|2143.4|2153|2145|2153|2147|2148.5|2143.4|1
1770594560000|2026-02-08 23:49:20|2153.1|2145.1|2153.4|2145.4|2153.4|2145.4|2153.1|2145.1|0
1770594570000|2026-02-08 23:49:30|2153.3|2145.3|2153.4|2145.4|2153.4|2145.4|2153.3|2145.3|0
1770594580000|2026-02-08 23:49:40|2150.2|2148.7|2156|2148|2156.4|2150|2150.2|2148|21
1770594590000|2026-02-08 23:49:50|2155.8|2147.8|2156.6|2148.6|2156.7|2148.7|2155.7|2147.7|2
1770594600000|2026-02-08 23:50:00|2156.5|2148.5|2155.3|2147.3|2156.5|2148.5|2155.3|2147.3|0
1770594610000|2026-02-08 23:50:10|2154.9|2146.9|2154.6|2146.6|2154.9|2146.9|2154.6|2146.6|0
1770594630000|2026-02-08 23:50:30|2154.7|2146.7|2153.7|2145.7|2154.7|2146.7|2153.7|2145.7|1
1770594640000|2026-02-08 23:50:40|2153.8|2145.8|2153.7|2145.7|2153.8|2145.8|2153.7|2145.7|0
1770594650000|2026-02-08 23:50:50|2153.8|2145.8|2153.9|2145.9|2154.2|2146.2|2153.7|2145.7|0
1770594660000|2026-02-08 23:51:00|2154|2146|2151.6|2150.1|2154.6|2150.3|2151.1|2146|5
1770594670000|2026-02-08 23:51:10|2151.7|2150.2|2151.6|2150.1|2154.7|2150.4|2151.6|2146.7|6
1770594680000|2026-02-08 23:51:20|2154.5|2146.5|2154|2146|2154.5|2146.5|2154|2146|2
1770594690000|2026-02-08 23:51:30|2154.3|2146.3|2153.9|2145.9|2154.6|2146.6|2153.9|2145.9|0
1770594700000|2026-02-08 23:51:40|2154.2|2146.2|2154|2146|2154.2|2146.2|2154|2146|0
1770594710000|2026-02-08 23:51:50|2154.1|2146.1|2154.2|2146.2|2154.4|2146.4|2153.9|2145.9|0
1770594720000|2026-02-08 23:52:00|2154.3|2146.3|2153.8|2145.8|2154.3|2146.3|2153.8|2145.8|0
1770594730000|2026-02-08 23:52:10|2154.1|2146.1|2154|2146|2154.1|2146.1|2154|2146|1
1770594740000|2026-02-08 23:52:20|2154.1|2146.1|2154|2146|2154.1|2146.1|2154|2146|0
1770594750000|2026-02-08 23:52:30|2154.1|2146.1|2154.1|2146.1|2154.2|2146.2|2154|2146|0
1770594760000|2026-02-08 23:52:40|2154.2|2146.2|2153.2|2145.2|2154.2|2146.2|2153.2|2145.2|0
1770594780000|2026-02-08 23:53:00|2153|2145|2152.8|2144.8|2153|2146.1|2147.6|2144.8|1
1770594800000|2026-02-08 23:53:20|2152.7|2144.7|2152.1|2144.1|2152.7|2144.7|2151.8|2143.8|0
1770594810000|2026-02-08 23:53:30|2152.5|2144.5|2152.8|2144.8|2152.8|2144.8|2152.2|2144.2|0
1770594820000|2026-02-08 23:53:40|2152.9|2144.9|2153.1|2145.1|2153.1|2145.1|2152.9|2144.9|0
1770594830000|2026-02-08 23:53:50|2153.2|2145.2|2152.3|2144.3|2153.2|2145.2|2152.3|2144.3|0
1770594840000|2026-02-08 23:54:00|2152.7|2144.7|2152.6|2144.6|2152.9|2144.9|2152.5|2144.5|0
1770594850000|2026-02-08 23:54:10|2152.4|2144.4|2151.9|2143.9|2152.4|2144.4|2151.9|2143.9|0
1770594860000|2026-02-08 23:54:20|2152.2|2144.2|2153|2145|2153|2145|2152.2|2144.2|1
1770594870000|2026-02-08 23:54:30|2153.1|2145.1|2152.7|2144.7|2153.2|2145.2|2152.6|2144.6|1
1770594880000|2026-02-08 23:54:40|2152.8|2144.8|2153|2145|2153|2147.3|2148.8|2144.8|1
1770594890000|2026-02-08 23:54:50|2153.1|2145.1|2154.1|2146.1|2154.2|2148.8|2150|2145.1|0
1770594900000|2026-02-08 23:55:00|2153.9|2145.9|2153.2|2145.2|2154.1|2146.1|2153.1|2145.1|2
1770594910000|2026-02-08 23:55:10|2153.4|2145.4|2153.5|2145.5|2153.5|2145.5|2153.2|2145.2|0
1770594920000|2026-02-08 23:55:20|2153.4|2145.4|2153|2145|2153.4|2145.4|2152.8|2144.8|0
1770594930000|2026-02-08 23:55:30|2152.9|2144.9|2153.4|2145.4|2153.4|2148.9|2150.4|2144.9|2
1770594940000|2026-02-08 23:55:40|2153.3|2145.3|2153|2145|2153.3|2148.4|2149.9|2144.9|1
1770594950000|2026-02-08 23:55:50|2153.2|2145.2|2149.8|2148.3|2153.3|2148.3|2149.8|2145.2|0
1770594960000|2026-02-08 23:56:00|2150.4|2148.9|2150.4|2148.9|2150.4|2148.9|2150.4|2148.9|1
1770594970000|2026-02-08 23:56:10|2150.6|2149.1|2150.6|2149.1|2150.6|2149.1|2150.6|2149.1|0
1770594980000|2026-02-08 23:56:20|2149.9|2148.4|2150.3|2148.8|2153.4|2148.8|2149.9|2145.4|2
1770594990000|2026-02-08 23:56:30|2150.2|2148.7|2152.6|2144.6|2153.1|2148.7|2150.2|2144.5|4
1770595000000|2026-02-08 23:56:40|2152.7|2144.7|2152.6|2144.6|2152.7|2144.7|2152.6|2144.6|0
1770595010000|2026-02-08 23:56:50|2152.7|2144.7|2152.4|2144.4|2152.7|2148|2149|2144.2|0
1770595020000|2026-02-08 23:57:00|2152.5|2144.5|2149.5|2148|2152.6|2148|2149.4|2144.5|0
1770595030000|2026-02-08 23:57:10|2149.4|2147.9|2152.5|2144.5|2153.3|2147.9|2148.9|2144.3|3
1770595040000|2026-02-08 23:57:20|2152.7|2144.7|2152.6|2144.6|2153|2145|2152.6|2144.6|0
1770595050000|2026-02-08 23:57:30|2152.7|2144.7|2151.7|2143.7|2153.1|2147.4|2148.9|2143.7|1
1770595060000|2026-02-08 23:57:40|2151.5|2143.5|2149.3|2141.3|2151.8|2147.5|2148|2141.2|2
1770595070000|2026-02-08 23:57:50|2149|2141|2149.8|2141.8|2150.3|2142.3|2149|2141|1
1770595080000|2026-02-08 23:58:00|2150|2142|2149.3|2141.3|2150.1|2142.1|2148.9|2140.9|0
1770595090000|2026-02-08 23:58:10|2149.1|2141.1|2149.3|2141.3|2149.4|2141.4|2149.1|2141.1|0
1770595100000|2026-02-08 23:58:20|2149.1|2141.1|2149.5|2141.5|2149.6|2141.6|2148.4|2140.4|6
1770595110000|2026-02-08 23:58:30|2150.4|2142.4|2150|2142|2150.4|2142.4|2150|2142|1
1770595120000|2026-02-08 23:58:40|2150.5|2142.5|2151.5|2143.5|2151.5|2147.1|2148.6|2142.5|1
1770595140000|2026-02-08 23:59:00|2151.4|2143.4|2151.4|2143.4|2151.4|2143.4|2151.4|2143.4|0
1770595150000|2026-02-08 23:59:10|2150.4|2142.4|2150.1|2142.1|2150.4|2142.4|2150.1|2142.1|2
1770595170000|2026-02-08 23:59:30|2150|2142|2149.3|2141.3|2150|2142|2148|2140|0
1770595180000|2026-02-08 23:59:40|2150.5|2142.5|2150.7|2142.7|2150.7|2142.7|2150.5|2142.5|0
1770595190000|2026-02-08 23:59:50|2151.1|2143.1|2151.2|2143.2|2151.2|2143.2|2151.1|2143.1|0
1770595200000|2026-02-09 00:00:00|2150.4|2142.4|2148.8|2140.8|2150.7|2142.7|2148.2|2140.2|3
1770595210000|2026-02-09 00:00:10|2149|2141|2149.2|2141.2|2149.4|2141.4|2149|2141|0
1770595220000|2026-02-09 00:00:20|2149|2141|2148.2|2140.2|2149|2141|2148|2140|0
1770595230000|2026-02-09 00:00:30|2147.8|2139.8|2148|2140|2148.1|2140.1|2147.6|2139.6|1
1770595240000|2026-02-09 00:00:40|2148.8|2140.8|2149|2141|2149.9|2141.9|2148.5|2140.5|0
1770595250000|2026-02-09 00:00:50|2148.7|2140.7|2149.7|2141.7|2149.7|2141.7|2148.4|2140.4|0
1770595260000|2026-02-09 00:01:00|2150|2142|2150.6|2142.6|2151|2143|2150|2142|1
1770595270000|2026-02-09 00:01:10|2150.9|2142.9|2150.9|2142.9|2151.4|2143.4|2150.6|2142.6|0
1770595280000|2026-02-09 00:01:20|2151.3|2143.3|2150.9|2142.9|2151.4|2143.4|2150.9|2142.9|0
1770595290000|2026-02-09 00:01:30|2151.5|2143.5|2151.5|2143.5|2151.5|2143.5|2151.5|2143.5|0
1770595300000|2026-02-09 00:01:40|2152.4|2144.4|2152.5|2144.5|2152.5|2144.5|2152.4|2144.4|0
1770595310000|2026-02-09 00:01:50|2152.4|2144.4|2152.5|2144.5|2152.6|2144.6|2152.4|2144.4|0
1770595320000|2026-02-09 00:02:00|2152.4|2144.4|2152.4|2144.4|2152.5|2144.5|2152.4|2144.4|0
1770595330000|2026-02-09 00:02:10|2152.5|2144.5|2152.7|2144.7|2152.7|2144.7|2152.5|2144.5|0
1770595340000|2026-02-09 00:02:20|2152.5|2144.5|2152.5|2144.5|2152.5|2144.5|2152.5|2144.5|0
1770595350000|2026-02-09 00:02:30|2152.4|2144.4|2149.9|2141.9|2152.5|2146.4|2147.9|2141.9|1
1770595360000|2026-02-09 00:02:40|2150.1|2142.1|2151.4|2143.4|2151.5|2145|2146.5|2141.8|28
1770595370000|2026-02-09 00:02:50|2151.5|2143.5|2151.6|2143.6|2151.6|2143.6|2151.5|2143.5|0
1770595380000|2026-02-09 00:03:00|2151.5|2143.5|2151|2143|2151.6|2143.6|2151|2143|0
1770595390000|2026-02-09 00:03:10|2151.3|2143.3|2151.3|2143.3|2151.3|2143.3|2151.3|2143.3|0
1770595410000|2026-02-09 00:03:30|2151.2|2143.2|2151|2143|2151.4|2143.4|2151|2143|1
1770595420000|2026-02-09 00:03:40|2150.8|2142.8|2150.7|2142.7|2150.8|2142.8|2150.7|2142.7|0
1770595430000|2026-02-09 00:03:50|2150.8|2142.8|2148.5|2140.5|2150.8|2144.4|2145.9|2140.4|3
1770595440000|2026-02-09 00:04:00|2148.3|2140.3|2148.7|2140.7|2150|2142|2148.2|2140.2|0
1770595450000|2026-02-09 00:04:10|2148.5|2140.5|2147.5|2139.5|2149|2141|2147.5|2139.5|1
1770595460000|2026-02-09 00:04:20|2147.6|2139.6|2146.6|2138.6|2147.6|2139.6|2146.2|2138.2|3
1770595470000|2026-02-09 00:04:30|2143.2|2135.2|2143.9|2135.9|2145.1|2137.1|2143.2|2135.2|4
1770595480000|2026-02-09 00:04:40|2144|2136|2143.9|2135.9|2144.3|2136.3|2143.3|2135.3|1
1770595490000|2026-02-09 00:04:50|2145.5|2137.5|2144.9|2136.9|2145.5|2137.5|2144.8|2136.8|0
1770595500000|2026-02-09 00:05:00|2145.5|2137.5|2144.6|2136.6|2145.5|2137.5|2144.6|2136.6|1
1770595510000|2026-02-09 00:05:10|2144.4|2136.4|2143.6|2135.6|2144.7|2136.7|2143.4|2135.4|0
1770595520000|2026-02-09 00:05:20|2143.9|2135.9|2143.5|2135.5|2144|2136|2143.3|2135.3|0
1770595530000|2026-02-09 00:05:30|2143.6|2135.6|2145.6|2137.6|2145.6|2137.6|2143.3|2135.3|0
1770595540000|2026-02-09 00:05:40|2145.7|2137.7|2145.6|2137.6|2145.8|2137.8|2144.6|2136.6|0
1770595550000|2026-02-09 00:05:50|2146|2138|2146.7|2138.7|2146.7|2138.7|2145.8|2137.8|0
1770595560000|2026-02-09 00:06:00|2146.8|2138.8|2144.5|2136.5|2146.9|2138.9|2144.2|2136.2|1
1770595570000|2026-02-09 00:06:10|2144.4|2136.4|2142.9|2134.9|2144.4|2136.4|2142.5|2134.5|2
1770595580000|2026-02-09 00:06:20|2142.4|2134.4|2142.9|2134.9|2142.9|2134.9|2141.2|2133.2|1
1770595590000|2026-02-09 00:06:30|2143|2135|2144|2136|2144|2136|2143|2135|0
1770595600000|2026-02-09 00:06:40|2143.8|2135.8|2144|2136|2144.1|2136.1|2143.8|2135.8|0
1770595610000|2026-02-09 00:06:50|2143.7|2135.7|2144.5|2136.5|2145|2137|2143.7|2135.7|0
1770595620000|2026-02-09 00:07:00|2144.6|2136.6|2144.3|2136.3|2145.2|2137.2|2144.1|2136.1|1
1770595630000|2026-02-09 00:07:10|2144.2|2136.2|2144|2136|2144.7|2136.7|2144|2136|1
1770595640000|2026-02-09 00:07:20|2144.3|2136.3|2143.8|2135.8|2144.6|2136.6|2143.8|2135.8|0
1770595650000|2026-02-09 00:07:30|2143.7|2135.7|2143.8|2135.8|2144.6|2136.6|2143.7|2135.7|0
1770595660000|2026-02-09 00:07:40|2144|2136|2144.4|2136.4|2144.8|2136.8|2143.9|2135.9|0
1770595670000|2026-02-09 00:07:50|2144.3|2136.3|2143.6|2135.6|2144.4|2136.4|2143.6|2135.6|0
1770595680000|2026-02-09 00:08:00|2144.1|2136.1|2143.8|2135.8|2144.6|2136.6|2143.8|2135.8|0
1770595690000|2026-02-09 00:08:10|2143.7|2135.7|2143.1|2135.1|2143.8|2135.8|2142.5|2134.5|0
1770595700000|2026-02-09 00:08:20|2143.6|2135.6|2144.3|2136.3|2144.3|2136.3|2143.4|2135.4|0
1770595710000|2026-02-09 00:08:30|2144.5|2136.5|2144.4|2136.4|2144.8|2136.8|2144.4|2136.4|0
1770595720000|2026-02-09 00:08:40|2144.9|2136.9|2144.6|2136.6|2145|2137|2144.6|2136.6|0
1770595730000|2026-02-09 00:08:50|2144.4|2136.4|2143.5|2135.5|2144.4|2136.4|2143.4|2135.4|0
1770595740000|2026-02-09 00:09:00|2143.6|2135.6|2143.5|2135.5|2143.7|2135.7|2143.5|2135.5|0
1770595750000|2026-02-09 00:09:10|2144|2136|2142.7|2134.7|2144|2136|2142.7|2134.7|0
1770595760000|2026-02-09 00:09:20|2142.6|2134.6|2140.6|2132.6|2142.6|2138.6|2140.1|2132.6|3
1770595770000|2026-02-09 00:09:30|2138.4|2130.4|2139|2131|2139|2131|2138.4|2130.4|4
1770595780000|2026-02-09 00:09:40|2139.2|2131.2|2139.4|2131.4|2139.4|2131.4|2139.2|2131.2|1
1770595790000|2026-02-09 00:09:50|2139.3|2131.3|2139.4|2131.4|2139.4|2131.4|2139.1|2131.1|1
1770595800000|2026-02-09 00:10:00|2139.5|2131.5|2139.2|2131.2|2139.5|2131.5|2139.2|2131.2|0
1770595810000|2026-02-09 00:10:10|2139.5|2131.5|2139.2|2131.2|2139.5|2131.5|2139.1|2131.1|1
1770595820000|2026-02-09 00:10:20|2139.3|2131.3|2138.7|2130.7|2139.7|2131.7|2138.7|2130.7|3
1770595830000|2026-02-09 00:10:30|2138.6|2130.6|2137.5|2129.5|2138.6|2130.6|2137.5|2129.5|0
1770595850000|2026-02-09 00:10:50|2137.6|2129.6|2137.5|2129.5|2137.6|2129.6|2137.5|2129.5|0
1770595860000|2026-02-09 00:11:00|2137.6|2129.6|2137.3|2129.3|2137.6|2129.6|2137.2|2129.2|0
1770595870000|2026-02-09 00:11:10|2136.8|2128.8|2136.1|2128.1|2136.8|2128.8|2135.8|2127.8|0
1770595880000|2026-02-09 00:11:20|2135.9|2127.9|2135.9|2127.9|2135.9|2127.9|2135.5|2127.5|0
1770595890000|2026-02-09 00:11:30|2136.4|2128.4|2131.1|2123.1|2136.7|2129.4|2130.8|2123.1|7
1770595900000|2026-02-09 00:11:40|2131|2123|2131.7|2123.7|2131.8|2123.8|2131|2123|2
1770595910000|2026-02-09 00:11:50|2132.5|2124.5|2132.7|2124.7|2133|2125|2131.9|2123.9|2
1770595920000|2026-02-09 00:12:00|2133.2|2125.2|2132.6|2124.6|2133.4|2125.4|2132.2|2124.2|0
1770595930000|2026-02-09 00:12:10|2132.5|2124.5|2131.9|2123.9|2132.5|2124.5|2131.9|2123.9|0
1770595940000|2026-02-09 00:12:20|2132.2|2124.2|2132.5|2124.5|2132.5|2124.5|2132.2|2124.2|0
1770595950000|2026-02-09 00:12:30|2132.8|2124.8|2131.7|2123.7|2132.8|2124.8|2131.7|2123.7|0
1770595960000|2026-02-09 00:12:40|2132.5|2124.5|2132.9|2124.9|2132.9|2124.9|2132.2|2124.2|0
1770595970000|2026-02-09 00:12:50|2133.1|2125.1|2132.6|2124.6|2133.1|2125.1|2132.5|2124.5|0
1770595980000|2026-02-09 00:13:00|2132.5|2124.5|2132.6|2124.6|2132.6|2124.6|2132.5|2124.5|0
1770595990000|2026-02-09 00:13:10|2132.5|2124.5|2131.2|2123.2|2132.9|2124.9|2130.6|2122.6|7
1770596000000|2026-02-09 00:13:20|2131.6|2123.6|2131.5|2123.5|2132.2|2124.2|2131.1|2123.1|3
1770596010000|2026-02-09 00:13:30|2131.6|2123.6|2131.6|2123.6|2131.9|2123.9|2131.2|2123.2|0
1770596020000|2026-02-09 00:13:40|2132.1|2124.1|2132|2124|2132.4|2124.4|2131.8|2123.8|1
1770596030000|2026-02-09 00:13:50|2131.5|2123.5|2132.1|2124.1|2132.1|2124.1|2131.5|2123.5|0
1770596040000|2026-02-09 00:14:00|2132|2124|2131.1|2123.1|2133|2125|2130.9|2122.9|1
1770596050000|2026-02-09 00:14:10|2131.5|2123.5|2132.1|2124.1|2132.1|2124.1|2131.5|2123.5|2
1770596060000|2026-02-09 00:14:20|2132.4|2124.4|2132.1|2124.1|2132.4|2124.4|2132.1|2124.1|0
1770596080000|2026-02-09 00:14:40|2132|2124|2131.5|2123.5|2132.1|2129.1|2130.6|2123.5|2
1770596090000|2026-02-09 00:14:50|2131.6|2123.6|2131.5|2123.5|2131.6|2123.6|2131|2123|2
1770596100000|2026-02-09 00:15:00|2132.5|2124.5|2133.1|2125.1|2134.7|2126.7|2132.3|2124.3|3
1770596110000|2026-02-09 00:15:10|2133|2125|2133|2125|2133.4|2125.4|2131.9|2123.9|2
1770596120000|2026-02-09 00:15:20|2132.9|2124.9|2132|2124|2134.1|2126.1|2131.8|2123.8|0
1770596130000|2026-02-09 00:15:30|2132.1|2124.1|2131.1|2123.1|2132.1|2124.1|2130.2|2122.2|10
1770596140000|2026-02-09 00:15:40|2131.2|2123.2|2134|2126|2134|2126|2131.1|2123.1|1
1770596150000|2026-02-09 00:15:50|2133.7|2125.7|2134.5|2126.5|2134.8|2132.3|2132.8|2124.8|2
1770596160000|2026-02-09 00:16:00|2134.4|2126.4|2134.4|2126.4|2134.6|2126.6|2132.8|2124.8|1
1770596170000|2026-02-09 00:16:10|2134.1|2126.1|2134.5|2126.5|2134.8|2126.8|2134.1|2126.1|0
1770596180000|2026-02-09 00:16:20|2135.5|2127.5|2135.4|2127.4|2135.6|2127.6|2135.3|2127.3|3
1770596190000|2026-02-09 00:16:30|2135.5|2127.5|2135.5|2127.5|2135.5|2127.5|2135.5|2127.5|1
1770596200000|2026-02-09 00:16:40|2135.6|2127.6|2136.2|2128.2|2136.2|2128.2|2135.6|2127.6|0
1770596210000|2026-02-09 00:16:50|2136|2128|2140.6|2132.6|2140.6|2132.6|2135.9|2127.9|1
1770596220000|2026-02-09 00:17:00|2140.5|2132.5|2141.3|2133.3|2141.3|2133.3|2140.3|2132.3|0
1770596230000|2026-02-09 00:17:10|2141.5|2133.5|2141.3|2133.3|2141.6|2133.6|2141.3|2133.3|0
1770596240000|2026-02-09 00:17:20|2141|2133|2141.8|2133.8|2141.9|2133.9|2141|2133|0
1770596250000|2026-02-09 00:17:30|2142.1|2134.1|2142|2134|2142.1|2134.1|2141.8|2133.8|0
1770596260000|2026-02-09 00:17:40|2142.1|2134.1|2142.3|2134.3|2142.3|2134.3|2142.1|2134.1|0
1770596270000|2026-02-09 00:17:50|2142.4|2134.4|2144.2|2136.2|2144.2|2138.8|2140.3|2134.3|3
1770596280000|2026-02-09 00:18:00|2144.1|2136.1|2143|2135|2144.2|2136.2|2142.9|2134.9|0
1770596290000|2026-02-09 00:18:10|2142.9|2134.9|2143|2135|2143|2135|2142|2134|1
1770596300000|2026-02-09 00:18:20|2142.9|2134.9|2143.2|2135.2|2143.2|2135.2|2142.7|2134.7|1
1770596310000|2026-02-09 00:18:30|2142.9|2134.9|2143.2|2135.2|2143.2|2135.2|2142.3|2134.3|0
1770596320000|2026-02-09 00:18:40|2143|2135|2143.2|2135.2|2143.2|2135.2|2142.9|2134.9|0
1770596330000|2026-02-09 00:18:50|2143.7|2135.7|2143.5|2135.5|2143.7|2135.7|2143.4|2135.4|0
1770596340000|2026-02-09 00:19:00|2143.4|2135.4|2143.1|2135.1|2144.1|2136.1|2143.1|2135.1|0
1770596350000|2026-02-09 00:19:10|2143.4|2135.4|2143|2135|2144|2136|2143|2135|0
1770596360000|2026-02-09 00:19:20|2143.1|2135.1|2143.4|2135.4|2143.4|2135.4|2142.8|2134.8|0
1770596370000|2026-02-09 00:19:30|2143.3|2135.3|2142.7|2134.7|2143.3|2135.3|2141.8|2133.8|2
1770596380000|2026-02-09 00:19:40|2142.6|2134.6|2141.6|2133.6|2142.7|2134.7|2141.6|2133.6|0
1770596390000|2026-02-09 00:19:50|2142.4|2134.4|2142.9|2134.9|2142.9|2134.9|2141.6|2133.6|0
1770596400000|2026-02-09 00:20:00|2142.8|2134.8|2142.4|2134.4|2143|2135|2142.4|2134.4|0
1770596410000|2026-02-09 00:20:10|2140.9|2139.4|2141.7|2133.7|2143.1|2139.4|2140.8|2132.8|1
1770596420000|2026-02-09 00:20:20|2141.9|2133.9|2141.7|2133.7|2141.9|2133.9|2141.4|2133.4|0
1770596430000|2026-02-09 00:20:30|2141.1|2133.1|2140.8|2132.8|2141.4|2133.4|2140.3|2132.3|1
1770596440000|2026-02-09 00:20:40|2140.6|2132.6|2140.6|2132.6|2140.6|2132.6|2140.5|2132.5|0
1770596450000|2026-02-09 00:20:50|2140.9|2132.9|2140.5|2132.5|2140.9|2132.9|2140.4|2132.4|0
1770596460000|2026-02-09 00:21:00|2140.3|2132.3|2140.5|2132.5|2140.6|2132.6|2140.3|2132.3|0
1770596470000|2026-02-09 00:21:10|2138.9|2130.9|2139.2|2131.2|2139.2|2131.2|2138.9|2130.9|0
1770596480000|2026-02-09 00:21:20|2139.3|2131.3|2140|2132|2140|2132|2139.1|2131.1|0
1770596490000|2026-02-09 00:21:30|2140.1|2132.1|2140.1|2132.1|2140.1|2132.1|2139.9|2131.9|0
1770596500000|2026-02-09 00:21:40|2140|2132|2140|2132|2140.1|2132.1|2139.7|2131.7|0
1770596510000|2026-02-09 00:21:50|2140.2|2132.2|2140.2|2132.2|2140.4|2132.4|2140.2|2132.2|0
1770596520000|2026-02-09 00:22:00|2140.3|2132.3|2140.5|2132.5|2140.6|2132.6|2139.6|2131.6|0
1770596530000|2026-02-09 00:22:10|2140.3|2132.3|2140.9|2132.9|2140.9|2132.9|2140.3|2132.3|0
1770596540000|2026-02-09 00:22:20|2141.6|2133.6|2141.7|2133.7|2141.9|2133.9|2141.5|2133.5|0
1770596550000|2026-02-09 00:22:30|2141.8|2133.8|2141.9|2133.9|2142.1|2134.1|2141.8|2133.8|3
1770596560000|2026-02-09 00:22:40|2142.1|2134.1|2141.4|2133.4|2142.1|2134.1|2141.1|2133.1|0
1770596570000|2026-02-09 00:22:50|2141.3|2133.3|2140.1|2132.1|2141.4|2133.4|2140.1|2132.1|0
1770596580000|2026-02-09 00:23:00|2140.3|2132.3|2140.2|2132.2|2140.7|2132.7|2140.1|2132.1|0
1770596590000|2026-02-09 00:23:10|2140.3|2132.3|2140.7|2132.7|2140.7|2132.7|2140.3|2132.3|0
1770596600000|2026-02-09 00:23:20|2140.8|2132.8|2140.4|2132.4|2141|2133|2140|2132|0
1770596610000|2026-02-09 00:23:30|2140|2132|2140.5|2132.5|2140.5|2132.5|2140|2132|0
1770596620000|2026-02-09 00:23:40|2140.1|2132.1|2140.2|2132.2|2140.6|2132.6|2140.1|2132.1|0
1770596650000|2026-02-09 00:24:10|2140.1|2132.1|2139|2131|2140.1|2132.1|2139|2131|0
1770596660000|2026-02-09 00:24:20|2139.4|2131.4|2140.7|2132.7|2140.7|2132.7|2139|2131|1
1770596670000|2026-02-09 00:24:30|2140.6|2132.6|2142.3|2134.3|2142.8|2134.8|2140.6|2132.6|3
1770596680000|2026-02-09 00:24:40|2142.4|2134.4|2142.4|2134.4|2142.4|2134.4|2142.3|2134.3|0
1770596700000|2026-02-09 00:25:00|2142.6|2134.6|2142.6|2134.6|2142.7|2134.7|2142.6|2134.6|1
1770596710000|2026-02-09 00:25:10|2142.7|2134.7|2142.8|2134.8|2142.9|2134.9|2142.6|2134.6|0
1770596720000|2026-02-09 00:25:20|2142.7|2134.7|2142.7|2134.7|2142.7|2134.7|2142.7|2134.7|0
1770596750000|2026-02-09 00:25:50|2140.6|2132.6|2140.9|2132.9|2140.9|2132.9|2140.6|2132.6|2
1770596760000|2026-02-09 00:26:00|2137.9|2136.4|2140.7|2132.7|2140.9|2136.4|2137.9|2132.7|0
1770596770000|2026-02-09 00:26:10|2140.9|2132.9|2140.9|2132.9|2140.9|2136.3|2137.7|2132.7|0
1770596780000|2026-02-09 00:26:20|2137.7|2136.2|2140|2132|2141.1|2136.2|2137.7|2132|1
1770596790000|2026-02-09 00:26:30|2139.5|2131.5|2140.6|2132.6|2140.6|2134.6|2136.1|2131.5|1
1770596810000|2026-02-09 00:26:50|2140.5|2132.5|2140.5|2132.5|2140.5|2132.5|2140.5|2132.5|0
1770596820000|2026-02-09 00:27:00|2140.6|2132.6|2140.5|2132.5|2140.6|2132.6|2140.5|2132.5|0
1770596830000|2026-02-09 00:27:10|2140.3|2132.3|2139.9|2131.9|2140.3|2132.3|2139.9|2131.9|0
1770596840000|2026-02-09 00:27:20|2140|2132|2140.5|2132.5|2141|2133|2140|2132|0
1770596850000|2026-02-09 00:27:30|2140.2|2132.2|2140.6|2132.6|2140.6|2132.6|2140.2|2132.2|0
1770596860000|2026-02-09 00:27:40|2140.7|2132.7|2139.7|2131.7|2140.7|2132.7|2139.7|2131.7|0
1770596870000|2026-02-09 00:27:50|2139.8|2131.8|2139.6|2131.6|2139.8|2131.8|2139|2131|0
1770596880000|2026-02-09 00:28:00|2139.9|2131.9|2139.4|2131.4|2139.9|2131.9|2139.3|2131.3|1
1770596890000|2026-02-09 00:28:10|2139.5|2131.5|2138.4|2130.4|2139.6|2131.6|2138.4|2130.4|1
1770596900000|2026-02-09 00:28:20|2138.2|2130.2|2136.8|2128.8|2138.2|2130.2|2136.6|2128.6|2
1770596910000|2026-02-09 00:28:30|2136.9|2128.9|2137.3|2129.3|2137.3|2129.3|2136.9|2128.9|0
1770596930000|2026-02-09 00:28:50|||||||||1
1770596940000|2026-02-09 00:29:00|2136.9|2128.9|2136.6|2128.6|2136.9|2128.9|2136.2|2128.2|0
1770596950000|2026-02-09 00:29:10|2136.5|2128.5|2137.3|2129.3|2137.3|2129.3|2136.5|2128.5|0
1770596960000|2026-02-09 00:29:20|2137.4|2129.4|2138.7|2130.7|2138.7|2130.7|2137.4|2129.4|0
1770596970000|2026-02-09 00:29:30|2138.5|2130.5|2138.2|2130.2|2138.5|2130.5|2138.1|2130.1|0
1770596980000|2026-02-09 00:29:40|2137.6|2129.6|2137.7|2129.7|2138|2130|2137.4|2129.4|0
1770596990000|2026-02-09 00:29:50|2137.8|2129.8|2138.2|2130.2|2138.2|2130.2|2137.4|2129.4|0
1770597000000|2026-02-09 00:30:00|2138.4|2130.4|2139.1|2131.1|2140|2132|2138.4|2130.4|2
1770597010000|2026-02-09 00:30:10|2139.2|2131.2|2139.2|2131.2|2139.2|2131.2|2139.2|2131.2|1
1770597020000|2026-02-09 00:30:20|2140.6|2132.6|2140.7|2132.7|2140.7|2132.7|2140.6|2132.6|0
1770597040000|2026-02-09 00:30:40|2141.3|2133.3|2140.9|2132.9|2141.3|2133.3|2140.9|2132.9|1
1770597050000|2026-02-09 00:30:50|2140.8|2132.8|2141.3|2133.3|2141.6|2133.6|2140.7|2132.7|0
1770597060000|2026-02-09 00:31:00|2141.1|2133.1|2141.6|2133.6|2141.6|2133.6|2141.1|2133.1|0
1770597070000|2026-02-09 00:31:10|2141.5|2133.5|2141.3|2133.3|2141.6|2133.6|2141.3|2133.3|0
1770597080000|2026-02-09 00:31:20|2141.1|2133.1|2141.6|2133.6|2141.6|2133.6|2141.1|2133.1|0
1770597100000|2026-02-09 00:31:40|2141.5|2133.5|2141.3|2133.3|2141.5|2133.5|2141.3|2133.3|0
1770597110000|2026-02-09 00:31:50|2141.6|2133.6|2141.6|2133.6|2141.8|2133.8|2141.5|2133.5|0
1770597120000|2026-02-09 00:32:00|2141.5|2133.5|2141.5|2133.5|2141.6|2133.6|2141.5|2133.5|0
1770597130000|2026-02-09 00:32:10|2141.2|2133.2|2141.2|2133.2|2141.2|2133.2|2141.2|2133.2|0
1770597140000|2026-02-09 00:32:20|2141.3|2133.3|2141.5|2133.5|2141.6|2133.6|2141.3|2133.3|0
1770597150000|2026-02-09 00:32:30|2141.6|2133.6|2141.6|2133.6|2141.6|2133.6|2141.5|2133.5|0
1770597160000|2026-02-09 00:32:40|2141.5|2133.5|2140.6|2132.6|2141.6|2133.6|2140.5|2132.5|0
1770597170000|2026-02-09 00:32:50|2140.7|2132.7|2140.7|2132.7|2140.7|2132.7|2140.6|2132.6|0
1770597180000|2026-02-09 00:33:00|2141.8|2133.8|2141.6|2133.6|2141.8|2133.8|2141.6|2133.6|1
1770597190000|2026-02-09 00:33:10|2141.9|2133.9|2141.7|2133.7|2141.9|2133.9|2141.6|2133.6|0
1770597200000|2026-02-09 00:33:20|2141.8|2133.8|2141.7|2133.7|2142|2134|2141.7|2133.7|0
1770597210000|2026-02-09 00:33:30|2142|2134|2144|2136|2144.9|2136.9|2142|2134|2
1770597220000|2026-02-09 00:33:40|2144.1|2136.1|2143|2135|2144.4|2136.4|2143|2135|0
1770597230000|2026-02-09 00:33:50|2143.1|2135.1|2143.1|2135.1|2143.1|2135.1|2143.1|2135.1|0
1770597240000|2026-02-09 00:34:00|2143|2135|2142.4|2134.4|2143|2135|2142.3|2134.3|1
1770597250000|2026-02-09 00:34:10|2142.5|2134.5|2144.5|2136.5|2145.3|2137.3|2142.5|2134.5|1
1770597260000|2026-02-09 00:34:20|2144.4|2136.4|2144.5|2136.5|2144.5|2136.5|2144.4|2136.4|0
1770597270000|2026-02-09 00:34:30|2144.4|2136.4|2142.4|2134.4|2144.4|2136.4|2142.4|2134.4|0
1770597280000|2026-02-09 00:34:40|2143.9|2135.9|2143.2|2135.2|2143.9|2135.9|2143.2|2135.2|0
1770597290000|2026-02-09 00:34:50|2143|2135|2143|2135|2143|2135|2143|2135|0
1770597300000|2026-02-09 00:35:00|2142.7|2134.7|2142.4|2134.4|2142.7|2134.7|2142.4|2134.4|1
1770597310000|2026-02-09 00:35:10|2142.2|2134.2|2142.1|2134.1|2142.2|2134.2|2142.1|2134.1|0
1770597320000|2026-02-09 00:35:20|2142.2|2134.2|2142.6|2134.6|2142.7|2134.7|2142.2|2134.2|0
1770597330000|2026-02-09 00:35:30|2142.7|2134.7|2143.4|2135.4|2144.2|2136.2|2142.7|2134.7|0
1770597340000|2026-02-09 00:35:40|2143.2|2135.2|2143.2|2135.2|2143.2|2135.2|2143.2|2135.2|0
1770597350000|2026-02-09 00:35:50|2143.5|2135.5|2143.5|2135.5|2143.5|2135.5|2143.5|2135.5|0
1770597360000|2026-02-09 00:36:00|2143.3|2135.3|2144.2|2136.2|2144.2|2136.2|2142.4|2134.4|0
1770597380000|2026-02-09 00:36:20|2144.9|2136.9|2144.9|2136.9|2145|2137|2144.9|2136.9|1
1770597390000|2026-02-09 00:36:30|2145.4|2137.4|2145.4|2137.4|2145.4|2137.4|2145.4|2137.4|0
1770597400000|2026-02-09 00:36:40|2145.3|2137.3|2145.4|2137.4|2145.4|2137.4|2145.3|2137.3|1
1770597410000|2026-02-09 00:36:50|2143.7|2135.7|2143.6|2135.6|2143.7|2135.7|2143.3|2135.3|1
1770597420000|2026-02-09 00:37:00|2143.7|2135.7|2143.5|2135.5|2143.8|2135.8|2143.5|2135.5|0
1770597430000|2026-02-09 00:37:10|2143.4|2135.4|2143.4|2135.4|2143.4|2135.4|2143.1|2135.1|0
1770597440000|2026-02-09 00:37:20|2143.6|2135.6|2143.4|2135.4|2143.9|2135.9|2143.4|2135.4|0
1770597450000|2026-02-09 00:37:30|2143.6|2135.6|2143.8|2135.8|2143.8|2135.8|2143.5|2135.5|0
1770597460000|2026-02-09 00:37:40|2143.6|2135.6|2143.6|2135.6|2143.6|2135.6|2143.6|2135.6|0
1770597470000|2026-02-09 00:37:50|2143.4|2135.4|2142.7|2134.7|2143.4|2135.4|2142.7|2134.7|0
1770597480000|2026-02-09 00:38:00|2142.8|2134.8|2142.5|2134.5|2142.8|2134.8|2142.5|2134.5|0
1770597490000|2026-02-09 00:38:10|2142.3|2134.3|2142.3|2134.3|2142.3|2134.3|2142.3|2134.3|0
1770597500000|2026-02-09 00:38:20|2142.6|2134.6|2142.6|2134.6|2142.6|2134.6|2142.6|2134.6|0
1770597510000|2026-02-09 00:38:30|2142.8|2134.8|2142.8|2134.8|2142.8|2134.8|2142.8|2134.8|0
1770597530000|2026-02-09 00:38:50|2142.9|2134.9|2143|2135|2143|2135|2142.9|2134.9|0
1770597540000|2026-02-09 00:39:00|2142.2|2134.2|2142.2|2134.2|2142.2|2134.2|2142.2|2134.2|2
1770597550000|2026-02-09 00:39:10|2142.3|2134.3|2142.5|2134.5|2142.7|2134.7|2142.3|2134.3|0
1770597560000|2026-02-09 00:39:20|2142.4|2134.4|2142.7|2134.7|2143.2|2135.2|2142.2|2134.2|0
1770597570000|2026-02-09 00:39:30|2142.4|2134.4|2142.4|2134.4|2142.4|2134.4|2142.4|2134.4|0
1770597590000|2026-02-09 00:39:50|2142.7|2134.7|2142.7|2134.7|2142.7|2134.7|2142.7|2134.7|0
1770597620000|2026-02-09 00:40:20|2142.4|2134.4|2142.4|2134.4|2142.4|2134.4|2142.4|2134.4|1
1770597630000|2026-02-09 00:40:30|2142.3|2134.3|2142.4|2134.4|2142.4|2134.4|2141.8|2133.8|0
1770597640000|2026-02-09 00:40:40|||||||||1
1770597650000|2026-02-09 00:40:50|2142.3|2134.3|2141.3|2133.3|2142.3|2134.3|2141|2133|0
1770597660000|2026-02-09 00:41:00|2141.1|2133.1|2140.6|2132.6|2141.1|2133.1|2139.4|2131.4|1
1770597670000|2026-02-09 00:41:10|2140.4|2132.4|2138.6|2130.6|2140.4|2132.4|2138.6|2130.6|1
1770597700000|2026-02-09 00:41:40|2138.5|2130.5|2137.1|2129.1|2138.5|2130.5|2136.8|2128.8|0
1770597710000|2026-02-09 00:41:50|2137.2|2129.2|2137.5|2129.5|2137.8|2129.8|2137.2|2129.2|0
1770597720000|2026-02-09 00:42:00|2137.3|2129.3|2136.7|2128.7|2137.3|2129.3|2136.7|2128.7|0
1770597730000|2026-02-09 00:42:10|2137.3|2129.3|2136|2128|2137.3|2129.3|2135.4|2127.4|1
1770597740000|2026-02-09 00:42:20|2136.6|2128.6|2136.5|2128.5|2136.6|2128.6|2136.5|2128.5|0
1770597750000|2026-02-09 00:42:30|2136.6|2128.6|2135.7|2127.7|2136.6|2128.6|2135.7|2127.7|0
1770597760000|2026-02-09 00:42:40|2135.5|2127.5|2132|2124|2135.5|2127.5|2132|2124|1
1770597770000|2026-02-09 00:42:50|2132.3|2124.3|2134.4|2126.4|2134.9|2126.9|2132.3|2124.3|1
1770597780000|2026-02-09 00:43:00|2135.4|2127.4|2135.9|2127.9|2135.9|2127.9|2134.6|2126.6|0
1770597790000|2026-02-09 00:43:10|2135.8|2127.8|2136.8|2128.8|2137.2|2129.2|2135.8|2127.8|0
1770597800000|2026-02-09 00:43:20|2136.6|2128.6|2137|2129|2137.1|2129.1|2136.5|2128.5|0
1770597810000|2026-02-09 00:43:30|2136.9|2128.9|2136.9|2128.9|2137|2129|2136.7|2128.7|0
1770597820000|2026-02-09 00:43:40|2136.8|2128.8|2136.9|2128.9|2136.9|2128.9|2136.8|2128.8|0
1770597830000|2026-02-09 00:43:50|2136.8|2128.8|2136.6|2128.6|2137.1|2129.1|2136.6|2128.6|0
1770597840000|2026-02-09 00:44:00|2137|2129|2137.3|2129.3|2137.3|2129.3|2136.9|2128.9|0
1770597850000|2026-02-09 00:44:10|2137.2|2129.2|2137|2129|2137.2|2129.2|2137|2129|1
1770597860000|2026-02-09 00:44:20|2136.9|2128.9|2137|2129|2137.4|2129.4|2136.9|2128.9|0
1770597870000|2026-02-09 00:44:30|2137.3|2129.3|2137.3|2129.3|2137.3|2129.3|2137.3|2129.3|0
1770597880000|2026-02-09 00:44:40|2137.4|2129.4|2137.9|2129.9|2137.9|2129.9|2137.4|2129.4|0
1770597890000|2026-02-09 00:44:50|2138|2130|2137.9|2129.9|2138|2130|2137.9|2129.9|0
1770597900000|2026-02-09 00:45:00|2137.5|2129.5|2137.5|2129.5|2137.5|2129.5|2137.5|2129.5|0
1770597910000|2026-02-09 00:45:10|2137.9|2129.9|2137.9|2129.9|2137.9|2129.9|2137.9|2129.9|0
1770597920000|2026-02-09 00:45:20|2137.1|2129.1|2135.8|2127.8|2137.1|2129.1|2135.8|2127.8|2
1770597930000|2026-02-09 00:45:30|2135.9|2127.9|2135.8|2127.8|2136.5|2128.5|2135.8|2127.8|0
1770597940000|2026-02-09 00:45:40|2135.9|2127.9|2134.9|2126.9|2135.9|2127.9|2134.9|2126.9|0
1770597950000|2026-02-09 00:45:50|2134.3|2126.3|2134.4|2126.4|2134.7|2126.7|2134.2|2126.2|6
1770597960000|2026-02-09 00:46:00|2134.3|2126.3|2134.6|2126.6|2134.8|2126.8|2134.3|2126.3|0
1770597970000|2026-02-09 00:46:10|2134.4|2126.4|2134.3|2126.3|2134.9|2126.9|2134.3|2126.3|0
1770597980000|2026-02-09 00:46:20|2134|2126|2133.6|2125.6|2134.4|2126.4|2133.5|2125.5|3
1770597990000|2026-02-09 00:46:30|2134.4|2126.4|2132.5|2124.5|2134.4|2126.4|2132|2124|2
1770598000000|2026-02-09 00:46:40|2134.3|2126.3|2132.7|2124.7|2134.3|2126.3|2132.7|2124.7|0
1770598010000|2026-02-09 00:46:50|2132.9|2124.9|2133.6|2125.6|2133.6|2125.6|2132.9|2124.9|0
1770598020000|2026-02-09 00:47:00|2135|2127|2133.9|2125.9|2135|2127|2133.9|2125.9|0
1770598030000|2026-02-09 00:47:10|2134.2|2126.2|2134.2|2126.2|2134.2|2126.2|2134.2|2126.2|0
1770598050000|2026-02-09 00:47:30|2133.9|2125.9|2134.1|2126.1|2134.1|2126.1|2133.7|2125.7|0
1770598060000|2026-02-09 00:47:40|2134|2126|2133.9|2125.9|2134|2126|2133.9|2125.9|0
1770598070000|2026-02-09 00:47:50|2133.8|2125.8|2133.8|2125.8|2133.8|2125.8|2133.8|2125.8|0
1770598080000|2026-02-09 00:48:00|2133.6|2125.6|2133.9|2125.9|2133.9|2125.9|2133.3|2125.3|1
1770598090000|2026-02-09 00:48:10|||||||||1
1770598100000|2026-02-09 00:48:20|2133.6|2125.6|2134.1|2126.1|2134.1|2126.1|2133.6|2125.6|0
1770598110000|2026-02-09 00:48:30|2133.9|2125.9|2133.4|2125.4|2133.9|2125.9|2133.1|2125.1|1
1770598120000|2026-02-09 00:48:40|2133.2|2125.2|2133.1|2125.1|2133.2|2125.2|2133.1|2125.1|0
1770598130000|2026-02-09 00:48:50|2134|2126|2133|2125|2134|2126|2133|2125|1
1770598140000|2026-02-09 00:49:00|2132.8|2124.8|2132.2|2124.2|2132.8|2124.8|2132.2|2124.2|1
1770598150000|2026-02-09 00:49:10|2131.8|2123.8|2131.5|2123.5|2131.8|2123.8|2131.5|2123.5|1
1770598160000|2026-02-09 00:49:20|2131.3|2123.3|2131.3|2123.3|2131.3|2123.3|2131.3|2123.3|0
1770598170000|2026-02-09 00:49:30|2130|2122|2128.2|2120.2|2130|2122|2128.2|2120.2|3
1770598180000|2026-02-09 00:49:40|2128.4|2120.4|2128.3|2120.3|2128.7|2120.7|2128.3|2120.3|0
1770598190000|2026-02-09 00:49:50|2128.5|2120.5|2128.8|2120.8|2128.8|2120.8|2128.3|2120.3|0
1770598200000|2026-02-09 00:50:00|2128.9|2120.9|2133|2125|2133|2125.1|2126.6|2120.9|2
1770598210000|2026-02-09 00:50:10|2131.7|2123.7|2131.6|2123.6|2131.7|2123.7|2131.3|2123.3|1
1770598220000|2026-02-09 00:50:20|2131|2123|2132.3|2124.3|2132.3|2124.3|2131|2123|1
1770598250000|2026-02-09 00:50:50|2132.2|2124.2|2131.8|2123.8|2132.2|2124.2|2131.8|2123.8|0
1770598260000|2026-02-09 00:51:00|2131.7|2123.7|2131.6|2123.6|2131.7|2123.7|2131.5|2123.5|0
1770598270000|2026-02-09 00:51:10|2131.5|2123.5|2130.9|2122.9|2131.5|2123.5|2130.9|2122.9|0
1770598280000|2026-02-09 00:51:20|2130.7|2122.7|2132.8|2124.8|2133.3|2125.3|2130.7|2122.7|2
1770598290000|2026-02-09 00:51:30|2132.7|2124.7|2133.6|2125.6|2133.6|2125.6|2132.6|2124.6|0
1770598300000|2026-02-09 00:51:40|2133.9|2125.9|2134.5|2126.5|2134.5|2126.5|2133.9|2125.9|0
1770598320000|2026-02-09 00:52:00|2129.6|2128.1|2134.5|2126.5|2134.5|2128.1|2129.6|2126.5|1
1770598330000|2026-02-09 00:52:10|2134.4|2126.4|2134.1|2126.1|2134.4|2126.4|2133.9|2125.9|0
1770598350000|2026-02-09 00:52:30|2134.5|2126.5|2134.3|2126.3|2134.5|2126.5|2134.3|2126.3|0
1770598360000|2026-02-09 00:52:40|2134.2|2126.2|2134.5|2126.5|2134.5|2126.5|2134.2|2126.2|0
1770598370000|2026-02-09 00:52:50|2134.2|2126.2|2133.9|2125.9|2134.2|2126.2|2133.9|2125.9|0
1770598390000|2026-02-09 00:53:10|2134.2|2126.2|2132.7|2124.7|2134.2|2126.2|2132.7|2124.7|1
1770598400000|2026-02-09 00:53:20|2132.5|2124.5|2133.3|2125.3|2133.4|2125.4|2132.3|2124.3|1
1770598410000|2026-02-09 00:53:30|2133.1|2125.1|2133.3|2125.3|2133.4|2125.4|2133.1|2125.1|0
1770598420000|2026-02-09 00:53:40|2133.2|2125.2|2133.2|2125.2|2133.2|2125.2|2133.2|2125.2|0
1770598430000|2026-02-09 00:53:50|2133|2125|2133|2125|2133|2125|2133|2125|0
1770598470000|2026-02-09 00:54:30|2132.9|2124.9|2133.1|2125.1|2133.6|2125.6|2132.9|2124.9|0
1770598480000|2026-02-09 00:54:40|2133.2|2125.2|2133.4|2125.4|2133.4|2125.4|2133.2|2125.2|0
1770598490000|2026-02-09 00:54:50|2133.1|2125.1|2133.1|2125.1|2133.1|2125.1|2133.1|2125.1|0
1770598500000|2026-02-09 00:55:00|2133.2|2125.2|2133.1|2125.1|2133.4|2125.4|2133.1|2125.1|0
1770598520000|2026-02-09 00:55:20|2133.2|2125.2|2133.1|2125.1|2133.2|2125.2|2133.1|2125.1|0
1770598530000|2026-02-09 00:55:30|2128.8|2127.3|2133.4|2125.4|2133.4|2127.3|2128.8|2125.1|1
1770598540000|2026-02-09 00:55:40|2133.6|2125.6|2133.9|2125.9|2134|2126|2133.6|2125.6|2
1770598550000|2026-02-09 00:55:50|2134|2126|2137.3|2129.3|2137.3|2129.3|2134|2126|2
1770598560000|2026-02-09 00:56:00|2137.4|2129.4|2137.3|2129.3|2137.5|2129.5|2137|2129|0
1770598570000|2026-02-09 00:56:10|2135.5|2134|2137.2|2129.2|2137.2|2134|2135.5|2129.2|1
1770598580000|2026-02-09 00:56:20|2136.9|2128.9|2136.8|2128.8|2136.9|2128.9|2136.8|2128.8|0
1770598590000|2026-02-09 00:56:30|2136.7|2128.7|2136.2|2128.2|2136.7|2130.5|2132|2128|3
1770598600000|2026-02-09 00:56:40|2137|2129|2137.7|2129.7|2137.7|2132.7|2134.1|2129|3
1770598610000|2026-02-09 00:56:50|2137.6|2129.6|2137.5|2129.5|2137.6|2132.6|2134.1|2129.5|0
1770598620000|2026-02-09 00:57:00|2134.6|2133.1|2139.3|2131.3|2139.3|2133.1|2134.6|2130.5|2
1770598630000|2026-02-09 00:57:10|2139.5|2131.5|2139.5|2131.5|2139.5|2131.5|2139.5|2131.5|0
1770598640000|2026-02-09 00:57:20|2140|2132|2140|2132|2140|2132|2140|2132|0
1770598650000|2026-02-09 00:57:30|2140.2|2132.2|2135.8|2134.3|2140.3|2134.4|2135.8|2131.4|1
1770598660000|2026-02-09 00:57:40|2135.7|2134.2|2135.7|2134.2|2135.8|2134.3|2135.7|2134.2|0
1770598670000|2026-02-09 00:57:50|2135.6|2134.1|2138.4|2130.4|2138.4|2134.1|2135.6|2130.4|0
1770598680000|2026-02-09 00:58:00|2134.6|2133.1|2137|2129|2137|2133.1|2134.6|2128.8|1
1770598690000|2026-02-09 00:58:10|2136.9|2128.9|2135.5|2127.5|2137|2129|2135.5|2127.5|0
1770598700000|2026-02-09 00:58:20|2135.7|2127.7|2134.3|2126.3|2135.8|2127.8|2134.1|2126.1|0
1770598710000|2026-02-09 00:58:30|2134.6|2126.6|2134.9|2126.9|2135.5|2127.5|2134.5|2126.5|1
1770598720000|2026-02-09 00:58:40|2134.7|2126.7|2134.8|2126.8|2134.9|2126.9|2134.6|2126.6|0
1770598730000|2026-02-09 00:58:50|2135|2127|2135.8|2127.8|2135.8|2127.8|2135|2127|0
1770598740000|2026-02-09 00:59:00|2135.6|2127.6|2132.4|2124.4|2135.6|2127.6|2131.5|2123.5|2
1770598750000|2026-02-09 00:59:10|2132.5|2124.5|2132|2124|2133.4|2125.4|2131.9|2123.9|1
1770598760000|2026-02-09 00:59:20|2131.9|2123.9|2135.2|2127.2|2135.2|2127.2|2131.9|2123.9|1
1770598770000|2026-02-09 00:59:30|2135.1|2127.1|2135.9|2127.9|2135.9|2127.9|2134.8|2126.8|4
1770598780000|2026-02-09 00:59:40|2134.5|2126.5|2134.5|2126.5|2135.4|2127.4|2134.5|2126.5|0
1770598790000|2026-02-09 00:59:50|2134.4|2126.4|2134.6|2126.6|2134.6|2126.6|2134.1|2126.1|2
1770598800000|2026-02-09 01:00:00|2134.8|2126.8|2096.9|2095.4|2135.8|2127.8|2096.9|2094.1|36
1770598810000|2026-02-09 01:00:10|2097|2095.5|2107|2099|2108.5|2100.5|2096.9|2095.4|49
1770598820000|2026-02-09 01:00:20|2106.8|2098.8|2105.2|2097.2|2115.2|2107.2|2104.1|2096.1|52
1770598830000|2026-02-09 01:00:30|2108.3|2100.3|2093.6|2085.6|2108.3|2100.3|2092.4|2084.4|28
1770598840000|2026-02-09 01:00:40|2095.5|2087.5|2096.4|2088.4|2098.5|2090.5|2095.5|2087.5|17
1770598850000|2026-02-09 01:00:50|2097.1|2089.1|2096.5|2088.5|2100.2|2092.2|2096.3|2088.3|14
1770598860000|2026-02-09 01:01:00|2098.1|2090.1|2103.8|2095.8|2103.8|2095.8|2097.4|2089.4|30
1770598870000|2026-02-09 01:01:10|2103.9|2095.9|2100.8|2092.8|2104.4|2096.4|2095.4|2087.4|28
1770598880000|2026-02-09 01:01:20|2100.9|2092.9|2100.6|2092.6|2102.7|2096.8|2098.3|2091.5|7
1770598890000|2026-02-09 01:01:30|2100.7|2092.7|2097|2089|2102.4|2094.4|2097|2089|14
1770598900000|2026-02-09 01:01:40|2093.6|2085.6|2092.6|2084.6|2094.4|2086.4|2092.1|2084.1|11
1770598910000|2026-02-09 01:01:50|2092.5|2084.5|2095.6|2087.6|2095.6|2087.6|2092.5|2084.5|6
1770598920000|2026-02-09 01:02:00|2100.2|2092.2|2100.7|2092.7|2101.8|2093.8|2099.1|2091.1|20
1770598930000|2026-02-09 01:02:10|2099.8|2098.3|2100.3|2092.3|2100.8|2098.3|2099.8|2091.8|5
1770598940000|2026-02-09 01:02:20|2102.2|2094.2|2104.4|2096.4|2107.6|2099.6|2102.2|2094.2|11
1770598950000|2026-02-09 01:02:30|2104.6|2096.6|2104.6|2096.6|2105.5|2097.5|2101.5|2093.5|2
1770598960000|2026-02-09 01:02:40|2104.1|2096.1|2107.7|2099.7|2108.1|2100.1|2104|2096|2
1770598970000|2026-02-09 01:02:50|2107.6|2099.6|2110.3|2102.3|2113.6|2105.6|2107.6|2099.6|11
1770598980000|2026-02-09 01:03:00|2110.6|2102.6|2121.6|2113.6|2121.6|2113.6|2109.7|2102.1|27
1770598990000|2026-02-09 01:03:10|2120.2|2112.2|2120.5|2112.5|2124.5|2116.5|2119.7|2111.7|17
1770599000000|2026-02-09 01:03:20|2120.6|2112.6|2118.7|2110.7|2120.9|2112.9|2118.1|2110.1|3
1770599010000|2026-02-09 01:03:30|2118.6|2110.6|2116.2|2108.2|2118.9|2110.9|2115|2107|4
1770599020000|2026-02-09 01:03:40|2118.5|2110.5|2115.2|2107.2|2118.5|2110.5|2115.1|2107.1|0
1770599030000|2026-02-09 01:03:50|2115.1|2107.1|2114.9|2106.9|2117.3|2109.3|2114.6|2106.6|6
1770599040000|2026-02-09 01:04:00|2114.3|2106.3|2114.5|2106.5|2117.5|2109.5|2114.3|2106.3|5
1770599050000|2026-02-09 01:04:10|2115.1|2107.1|2112|2104|2115.1|2108|2107.5|2099.5|8
1770599060000|2026-02-09 01:04:20|2109.5|2108|2112.3|2104.3|2112.3|2108|2109.5|2104|2
1770599070000|2026-02-09 01:04:30|2112.1|2104.1|2105.5|2097.5|2112.1|2107|2105.5|2097.5|9
1770599080000|2026-02-09 01:04:40|2105.3|2097.3|2100.8|2092.8|2105.3|2100|2099.8|2091.8|15
1770599090000|2026-02-09 01:04:50|2102.1|2094.1|2102.1|2094.1|2102.1|2094.1|2102.1|2094.1|0
1770599100000|2026-02-09 01:05:00|2102.2|2094.2|2104.6|2096.6|2104.6|2096.6|2101.4|2093.4|3
1770599110000|2026-02-09 01:05:10|2102.4|2100.9|2104.8|2096.8|2104.8|2100.9|2102.4|2096.6|1
1770599120000|2026-02-09 01:05:20|2104.9|2096.9|2106.4|2098.4|2106.5|2098.5|2104.9|2096.9|1
1770599130000|2026-02-09 01:05:30|2106.8|2098.8|2103|2095|2106.8|2098.8|2100.6|2092.6|6
1770599140000|2026-02-09 01:05:40|2103.1|2095.1|2100.6|2092.6|2104.6|2096.6|2100.2|2092.2|5
1770599150000|2026-02-09 01:05:50|2100.3|2092.3|2100|2092|2101.7|2093.7|2099.9|2091.9|1
1770599160000|2026-02-09 01:06:00|2100.3|2092.3|2101.3|2093.3|2101.7|2093.7|2100.3|2092.3|0
1770599170000|2026-02-09 01:06:10|2095.6|2094.1|2103|2095|2103|2095|2095.6|2093.9|1
1770599180000|2026-02-09 01:06:20|2103.6|2095.6|2105.4|2097.4|2105.4|2097.4|2103|2095|1
1770599190000|2026-02-09 01:06:30|2105.5|2097.5|2103.7|2095.7|2105.8|2097.8|2103.7|2095.7|4
1770599200000|2026-02-09 01:06:40|2104.1|2096.1|2105.3|2097.3|2105.5|2097.5|2104.1|2096.1|4
1770599210000|2026-02-09 01:06:50|2105.5|2097.5|2104.7|2096.7|2105.7|2097.7|2104.4|2096.4|3
1770599220000|2026-02-09 01:07:00|2104.6|2096.6|2104.6|2096.6|2106.3|2098.3|2104.1|2096.1|8
1770599230000|2026-02-09 01:07:10|2103.6|2095.6|2103.9|2095.9|2106.1|2098.1|2103.6|2095.6|3
1770599240000|2026-02-09 01:07:20|2103.3|2095.3|2102.3|2094.3|2103.3|2095.3|2101.4|2093.4|1
1770599250000|2026-02-09 01:07:30|2102.1|2094.1|2102.2|2094.2|2102.8|2094.8|2102.1|2094.1|0
1770599260000|2026-02-09 01:07:40|2102.9|2094.9|2101.7|2093.7|2103|2099.6|2101.1|2093.6|6
1770599270000|2026-02-09 01:07:50|2101.6|2093.6|2101.8|2093.8|2102.3|2094.3|2101.6|2093.6|0
1770599280000|2026-02-09 01:08:00|2101.5|2093.5|2099.1|2091.1|2101.5|2093.5|2096.4|2088.4|7
1770599290000|2026-02-09 01:08:10|2099.3|2091.3|2096.5|2088.5|2099.3|2091.3|2096.5|2088.5|0
1770599300000|2026-02-09 01:08:20|2097.2|2089.2|2099.6|2091.6|2099.7|2091.7|2096.7|2088.7|5
1770599310000|2026-02-09 01:08:30|2100.1|2092.1|2101|2093|2101|2093|2099.5|2091.5|0
1770599320000|2026-02-09 01:08:40|2101.1|2093.1|2101.6|2093.6|2101.7|2093.7|2101.1|2093.1|0
1770599330000|2026-02-09 01:08:50|2101.7|2093.7|2103|2095|2103|2095|2101.7|2093.7|3
1770599340000|2026-02-09 01:09:00|2102.4|2094.4|2103.6|2095.6|2106.3|2098.3|2102.4|2094.4|6
1770599350000|2026-02-09 01:09:10|2103.7|2095.7|2105.4|2097.4|2106.1|2098.1|2103.7|2095.7|0
1770599360000|2026-02-09 01:09:20|2103.5|2095.5|2102.5|2094.5|2104.3|2096.3|2102.5|2094.5|4
1770599370000|2026-02-09 01:09:30|2103|2095|2103.5|2095.5|2105.7|2097.7|2102.7|2094.7|2
1770599380000|2026-02-09 01:09:40|2103.4|2095.4|2103.3|2095.3|2103.8|2095.8|2103.2|2095.2|0
1770599390000|2026-02-09 01:09:50|2103.4|2095.4|2102.7|2094.7|2105.1|2097.1|2102.7|2094.7|0
1770599400000|2026-02-09 01:10:00|2102.8|2094.8|2099.8|2091.8|2103.4|2095.4|2098.2|2090.2|1
1770599410000|2026-02-09 01:10:10|2099.4|2091.4|2099.6|2091.6|2102.2|2094.2|2099.1|2091.1|1
1770599420000|2026-02-09 01:10:20|2100|2092|2101.2|2093.2|2102.9|2094.9|2100|2092|5
1770599430000|2026-02-09 01:10:30|2101.5|2093.5|2104.7|2096.7|2104.8|2096.8|2100.4|2092.4|5
1770599440000|2026-02-09 01:10:40|2105.6|2097.6|2106.8|2098.8|2106.8|2098.8|2105.1|2097.1|0
1770599450000|2026-02-09 01:10:50|2106.2|2098.2|2108.4|2100.4|2108.9|2100.9|2106.2|2098.2|3
1770599460000|2026-02-09 01:11:00|2109.2|2101.2|2106.1|2098.1|2110.6|2104.5|2105.9|2098.1|8
1770599470000|2026-02-09 01:11:10|2106.2|2098.2|2106.3|2098.3|2108.4|2100.4|2105.5|2097.5|4
1770599480000|2026-02-09 01:11:20|2106.8|2098.8|2107.7|2099.7|2107.7|2099.7|2105.8|2097.8|2
1770599490000|2026-02-09 01:11:30|2108.2|2100.2|2108.5|2100.5|2108.6|2100.6|2107.6|2099.6|2
1770599500000|2026-02-09 01:11:40|2108.6|2100.6|2107.3|2099.3|2109|2101|2106.9|2098.9|1
1770599510000|2026-02-09 01:11:50|2107.8|2099.8|2106.3|2098.3|2107.8|2099.8|2105.6|2097.6|3
1770599520000|2026-02-09 01:12:00|2107.1|2099.1|2106.6|2098.6|2107.1|2099.1|2104.8|2096.8|1
1770599530000|2026-02-09 01:12:10|2106.8|2098.8|2107.5|2099.5|2109.6|2103.6|2103.5|2098.8|5
1770599540000|2026-02-09 01:12:20|2108.5|2100.5|2104.7|2103.2|2110.1|2103.2|2104.7|2098.8|1
1770599550000|2026-02-09 01:12:30|2107.5|2099.5|2107.1|2099.1|2108.7|2100.7|2106.6|2098.6|2
1770599560000|2026-02-09 01:12:40|2107.7|2099.7|2106|2098|2107.9|2099.9|2106|2098|0
1770599570000|2026-02-09 01:12:50|2105.8|2097.8|2108|2100|2108|2102.5|2100.9|2096.5|12
1770599580000|2026-02-09 01:13:00|2108.2|2100.2|2104.7|2096.7|2108.7|2100.7|2103.8|2095.8|2
1770599590000|2026-02-09 01:13:10|2103.8|2095.8|2101.7|2093.7|2104.1|2096.1|2101.3|2093.3|0
1770599600000|2026-02-09 01:13:20|2102.1|2094.1|2101|2099.5|2105.7|2099.5|2101|2094.1|3
1770599610000|2026-02-09 01:13:30|2101.1|2099.6|2103.3|2095.3|2105|2100|2100.7|2095.3|3
1770599620000|2026-02-09 01:13:40|2103.1|2095.1|2104.5|2096.5|2106.4|2098.4|2101.4|2093.4|2
1770599630000|2026-02-09 01:13:50|2105|2097|2109.6|2101.6|2110|2102|2105|2097|1
1770599640000|2026-02-09 01:14:00|2109.5|2101.5|2109|2101|2110.3|2102.3|2108|2100|4
1770599650000|2026-02-09 01:14:10|2109.1|2101.1|2107.4|2099.4|2109.5|2101.7|2103.2|2097.3|7
1770599660000|2026-02-09 01:14:20|2107.7|2099.7|2107.9|2099.9|2108.8|2103.5|2103.7|2099.5|4
1770599670000|2026-02-09 01:14:30|2107.8|2099.8|2106.7|2098.7|2108.4|2100.4|2106.5|2098.5|3
1770599680000|2026-02-09 01:14:40|2106.9|2098.9|2105.3|2097.3|2107.1|2099.1|2104.3|2096.3|1
1770599690000|2026-02-09 01:14:50|2105.2|2097.2|2108.1|2100.1|2108.1|2100.1|2105.2|2097.2|1
1770599700000|2026-02-09 01:15:00|2108.2|2100.2|2109.2|2101.2|2110.3|2103.6|2105|2100|8
1770599710000|2026-02-09 01:15:10|2108.7|2100.7|2106.6|2098.6|2108.7|2100.7|2105.2|2097.2|4
1770599720000|2026-02-09 01:15:20|2106.8|2098.8|2105.2|2097.2|2107.6|2099.6|2104.9|2096.9|2
1770599730000|2026-02-09 01:15:30|2105.1|2097.1|2106.8|2098.8|2108.2|2100.2|2105.1|2097.1|2
1770599740000|2026-02-09 01:15:40|2106.4|2098.4|2105.7|2097.7|2106.4|2098.4|2105.5|2097.5|0
1770599750000|2026-02-09 01:15:50|2105.9|2097.9|2107.2|2099.2|2108|2102.3|2103.8|2097.8|6
1770599760000|2026-02-09 01:16:00|2107.4|2099.4|2105.6|2097.6|2107.4|2099.4|2105.2|2097.2|0
1770599770000|2026-02-09 01:16:10|2106.1|2098.1|2107.8|2099.8|2109.9|2101.9|2104.2|2096.2|8
1770599780000|2026-02-09 01:16:20|2108.3|2100.3|2106.4|2098.4|2109|2101|2102|2096.3|9
1770599790000|2026-02-09 01:16:30|2106.1|2098.1|2102.7|2094.7|2106.6|2098.6|2102.2|2094.2|10
1770599800000|2026-02-09 01:16:40|2102.9|2094.9|2101.3|2093.3|2103.9|2095.9|2100.3|2092.3|5
1770599810000|2026-02-09 01:16:50|2102.4|2094.4|2098|2090|2103.5|2096|2094.7|2090|5
1770599820000|2026-02-09 01:17:00|2097.9|2089.9|2100|2092|2100.5|2093.6|2095.1|2089.6|11
1770599830000|2026-02-09 01:17:10|2100.3|2092.3|2104.3|2096.3|2104.3|2096.3|2099.7|2091.7|2
1770599840000|2026-02-09 01:17:20|2104.2|2096.2|2105.2|2097.2|2105.3|2097.3|2104.1|2096.1|0
1770599850000|2026-02-09 01:17:30|2104.9|2096.9|2105|2097|2105.2|2100|2101.5|2096.9|2
1770599860000|2026-02-09 01:17:40|2105.2|2097.2|2103.2|2095.2|2105.3|2098.1|2099.6|2095.2|4
1770599870000|2026-02-09 01:17:50|2102.7|2094.7|2104.8|2096.8|2104.8|2096.8|2102.7|2094.7|1
1770599880000|2026-02-09 01:18:00|2104.5|2096.5|2106.8|2098.8|2107.1|2101|2102.3|2096.3|11
1770599890000|2026-02-09 01:18:10|2102.6|2101.1|2105.3|2097.3|2107.4|2101.1|2102.6|2095.8|5
1770599900000|2026-02-09 01:18:20|2105.8|2097.8|2105.1|2097.1|2105.9|2097.9|2104.6|2096.6|0
1770599910000|2026-02-09 01:18:30|2105.3|2097.3|2102.6|2101.1|2106.3|2101.1|2102.6|2096.2|0
1770599920000|2026-02-09 01:18:40|2105.7|2097.7|2107.5|2099.5|2107.6|2099.6|2105.7|2097.7|3
1770599930000|2026-02-09 01:18:50|2107.1|2099.1|2109.3|2101.3|2109.8|2103.5|2104.6|2099.1|8
1770599940000|2026-02-09 01:19:00|2108.7|2100.7|2109.7|2101.7|2110.4|2102.4|2108.7|2100.7|0
1770599950000|2026-02-09 01:19:10|2109.4|2101.4|2117.6|2109.6|2117.6|2109.6|2109.4|2101.4|45
1770599960000|2026-02-09 01:19:20|2115.8|2114.3|2119.5|2111.5|2119.6|2114.3|2114.2|2109.1|12
1770599970000|2026-02-09 01:19:30|2119.4|2111.4|2120.3|2112.3|2120.4|2112.4|2117.1|2109.1|10
1770599980000|2026-02-09 01:19:40|2120.2|2112.2|2117.8|2109.8|2120.2|2112.2|2117.5|2109.5|2
1770599990000|2026-02-09 01:19:50|2118.7|2110.7|2117.4|2109.4|2119|2112.1|2113.6|2109.2|4
1770600000000|2026-02-09 01:20:00|2117.5|2109.5|2111.9|2103.9|2117.5|2112.1|2111.1|2103.1|3
1770600010000|2026-02-09 01:20:10|2111.8|2103.8|2109.5|2101.5|2114.1|2107|2108.5|2100.9|11
1770600020000|2026-02-09 01:20:20|2109.7|2101.7|2110|2102|2110|2102|2108.6|2100.6|1
1770600030000|2026-02-09 01:20:30|2111.8|2103.8|2108.7|2100.7|2111.8|2103.8|2108.1|2100.1|0
1770600040000|2026-02-09 01:20:40|2108.6|2100.6|2108|2100|2109.8|2101.8|2107.8|2099.8|0
1770600050000|2026-02-09 01:20:50|2108.3|2100.3|2103.5|2102|2109.5|2102.1|2103.5|2099.6|3
1770600060000|2026-02-09 01:21:00|2107.4|2099.4|2108.2|2100.2|2108.4|2100.4|2107.4|2099.4|1
1770600070000|2026-02-09 01:21:10|2108|2100|2108.6|2100.6|2108.6|2103.8|2105.3|2098.9|4
1770600080000|2026-02-09 01:21:20|2108.5|2100.5|2105.8|2097.8|2108.9|2103|2103|2097.5|4
1770600090000|2026-02-09 01:21:30|2105.2|2097.2|2107.6|2099.6|2107.6|2099.6|2104.5|2096.5|1
1770600100000|2026-02-09 01:21:40|2106.9|2098.9|2106.8|2098.8|2108|2100|2105.9|2097.9|1
1770600110000|2026-02-09 01:21:50|2106.6|2098.6|2111.2|2103.2|2111.2|2105.2|2106.4|2098.4|4
1770600120000|2026-02-09 01:22:00|2111|2103|2104.8|2096.8|2111.5|2105|2104.8|2096.8|22
1770600130000|2026-02-09 01:22:10|2104.6|2096.6|2107.7|2099.7|2107.7|2099.7|2103.7|2095.7|0
1770600140000|2026-02-09 01:22:20|2106.8|2098.8|2105.8|2097.8|2107.7|2101.4|2102.9|2097.8|3
1770600150000|2026-02-09 01:22:30|2105.6|2097.6|2102.6|2094.6|2105.6|2097.6|2102.5|2094.5|2
1770600160000|2026-02-09 01:22:40|2102.7|2094.7|2104.6|2096.6|2105.4|2097.4|2102.7|2094.7|1
1770600170000|2026-02-09 01:22:50|2104.3|2096.3|2103.9|2095.9|2104.6|2098.8|2100.3|2094.6|3
1770600180000|2026-02-09 01:23:00|2103.3|2095.3|2101.6|2093.6|2103.4|2097.8|2099.2|2092.9|1
1770600190000|2026-02-09 01:23:10|2102.1|2094.1|2102.9|2094.9|2104.1|2096.1|2101.3|2093.3|2
1770600200000|2026-02-09 01:23:20|2103.1|2095.1|2101.4|2093.4|2103.7|2095.7|2100.8|2092.8|0
1770600210000|2026-02-09 01:23:30|2101|2093|2101.6|2093.6|2102|2094|2101|2093|0
1770600220000|2026-02-09 01:23:40|2101.4|2093.4|2098.2|2096.7|2102.3|2096.7|2098.1|2092.3|4
1770600230000|2026-02-09 01:23:50|2101.4|2093.4|2101.8|2093.8|2102.3|2096.6|2098|2093.1|2
1770600240000|2026-02-09 01:24:00|2102.8|2094.8|2102.1|2094.1|2103.7|2097.1|2097.4|2093.7|5
1770600250000|2026-02-09 01:24:10|2101|2093|2099.9|2091.9|2101.1|2096.1|2096.5|2091.8|4
1770600260000|2026-02-09 01:24:20|2099.8|2091.8|2095.9|2094.4|2100.5|2095|2095.9|2091|1
1770600270000|2026-02-09 01:24:30|2099.5|2091.5|2096.3|2094.8|2100.7|2094.8|2096.3|2091.4|2
1770600280000|2026-02-09 01:24:40|2099.9|2091.9|2100.6|2092.6|2101.6|2095.1|2096.5|2091.9|1
1770600290000|2026-02-09 01:24:50|2100.5|2092.5|2100.9|2092.9|2101.3|2095.7|2097.2|2092.5|0
1770600300000|2026-02-09 01:25:00|2102.6|2094.6|2093.1|2085.1|2102.6|2094.7|2089.2|2084.8|16
1770600310000|2026-02-09 01:25:10|2092.4|2084.4|2093.2|2085.2|2093.9|2087.5|2089|2083.6|7
1770600320000|2026-02-09 01:25:20|2092.8|2084.8|2095.3|2087.3|2096.1|2089.7|2089.6|2084.8|6
1770600330000|2026-02-09 01:25:30|2094.5|2086.5|2092.5|2084.5|2094.8|2089.6|2089.1|2084|10
1770600340000|2026-02-09 01:25:40|2088.5|2087|2092.2|2084.2|2092.9|2087|2088.5|2083.4|0
1770600350000|2026-02-09 01:25:50|2091.8|2083.8|2093.5|2085.5|2093.5|2086.5|2087.9|2083.5|0
1770600360000|2026-02-09 01:26:00|2093.6|2085.6|2096.2|2088.2|2096.7|2088.7|2093.6|2085.6|5
1770600370000|2026-02-09 01:26:10|2096.1|2088.1|2095.8|2087.8|2096.7|2088.7|2095.8|2087.8|0
1770600380000|2026-02-09 01:26:20|2092.5|2091|2098.9|2090.9|2099.1|2091.1|2092.5|2087.8|4
1770600390000|2026-02-09 01:26:30|2098.5|2090.5|2093.3|2091.8|2098.9|2093.7|2093.3|2089.2|3
1770600400000|2026-02-09 01:26:40|2093.4|2091.9|2097.8|2089.8|2098.2|2092.3|2093.3|2088.8|3
1770600410000|2026-02-09 01:26:50|2097.6|2089.6|2093.2|2085.2|2097.6|2090.1|2091.4|2084.6|4
1770600420000|2026-02-09 01:27:00|2093.4|2085.4|2094.8|2086.8|2095.2|2087.2|2092.9|2084.9|2
1770600430000|2026-02-09 01:27:10|2095|2087|2095|2087|2095.4|2087.4|2094.6|2086.6|0
1770600440000|2026-02-09 01:27:20|2095.1|2087.1|2097.2|2089.2|2097.5|2089.5|2095|2087|0
1770600450000|2026-02-09 01:27:30|2097.7|2089.7|2097.5|2089.5|2098.6|2090.6|2097.2|2089.2|0
1770600460000|2026-02-09 01:27:40|2097.4|2089.4|2098.8|2090.8|2099.6|2091.6|2097.1|2089.1|3
1770600470000|2026-02-09 01:27:50|2098.5|2090.5|2096.9|2088.9|2099.1|2091.1|2096.7|2088.7|2
1770600480000|2026-02-09 01:28:00|2097.2|2089.2|2095.9|2087.9|2097.3|2089.3|2095.9|2087.9|2
1770600490000|2026-02-09 01:28:10|2092.8|2091.3|2096.4|2088.4|2096.5|2091.3|2092.8|2088.2|6
1770600500000|2026-02-09 01:28:20|2096.3|2088.3|2092.2|2090.7|2096.3|2091.3|2092.2|2086.6|5
1770600510000|2026-02-09 01:28:30|2094.5|2086.5|2095.7|2087.7|2095.8|2090.9|2091.8|2086.4|4
1770600520000|2026-02-09 01:28:40|2095.8|2087.8|2096|2088|2096.3|2090.8|2092.2|2087.7|1
1770600530000|2026-02-09 01:28:50|2096.2|2088.2|2098.8|2090.8|2098.8|2092.8|2094.2|2088.1|1
1770600540000|2026-02-09 01:29:00|2099.4|2091.4|2099.5|2091.5|2099.8|2094.4|2095.9|2089.2|5
1770600550000|2026-02-09 01:29:10|2098.4|2090.4|2101.5|2093.5|2101.5|2093.5|2097.6|2089.6|2
1770600560000|2026-02-09 01:29:20|2101.1|2093.1|2100.2|2092.2|2101.4|2093.4|2100.2|2092.2|0
1770600570000|2026-02-09 01:29:30|2100.3|2092.3|2101|2093|2101.3|2093.3|2100.3|2092.3|0
1770600580000|2026-02-09 01:29:40|2100.9|2092.9|2100.9|2092.9|2100.9|2092.9|2100.9|2092.9|0
1770600590000|2026-02-09 01:29:50|2101.1|2093.1|2100.2|2092.2|2101.3|2093.3|2100.2|2092.2|2
1770600600000|2026-02-09 01:30:00|2100.3|2092.3|2102.8|2094.8|2102.8|2098.3|2098.5|2091.8|2
1770600610000|2026-02-09 01:30:10|2103|2095|2105.1|2097.1|2105.2|2100.8|2099.8|2095|3
1770600620000|2026-02-09 01:30:20|2105.2|2097.2|2102.8|2094.8|2105.7|2100.8|2101.9|2094.8|0
1770600630000|2026-02-09 01:30:30|2102.9|2094.9|2105.5|2097.5|2105.9|2097.9|2102.9|2094.9|0
1770600640000|2026-02-09 01:30:40|2105.4|2097.4|2108|2100|2108.3|2100.3|2103.6|2095.6|4
1770600650000|2026-02-09 01:30:50|2108.1|2100.1|2108.8|2100.8|2108.8|2100.8|2108.1|2100.1|3
1770600660000|2026-02-09 01:31:00|2108.6|2100.6|2105.9|2097.9|2111.3|2104.9|2105|2097.9|6
1770600670000|2026-02-09 01:31:10|2104|2096|2103.8|2095.8|2104.4|2096.4|2102.8|2094.8|4
1770600680000|2026-02-09 01:31:20|2103.4|2095.4|2102.3|2094.3|2103.5|2095.5|2102.1|2094.1|0
1770600690000|2026-02-09 01:31:30|2102.2|2094.2|2103|2095|2103.2|2095.2|2102.2|2094.2|0
1770600700000|2026-02-09 01:31:40|2102.8|2094.8|2102.3|2094.3|2102.8|2094.8|2101.5|2093.5|2
1770600710000|2026-02-09 01:31:50|2101.9|2093.9|2102.1|2094.1|2102.4|2094.4|2101.9|2093.9|0
1770600720000|2026-02-09 01:32:00|2102.3|2094.3|2102.2|2094.2|2103.2|2095.2|2101.6|2093.6|0
1770600730000|2026-02-09 01:32:10|2102.1|2094.1|2101|2093|2102.1|2094.1|2100.3|2092.3|0
1770600740000|2026-02-09 01:32:20|2100.9|2092.9|2097.9|2089.9|2100.9|2092.9|2097.8|2089.8|5
1770600750000|2026-02-09 01:32:30|2098.1|2090.1|2094.2|2086.2|2098.3|2090.3|2092.5|2084.5|10
1770600760000|2026-02-09 01:32:40|2093.1|2085.1|2089.9|2088.4|2094.7|2088.4|2089.9|2084.4|3
1770600770000|2026-02-09 01:32:50|2089.8|2088.3|2086.6|2078.6|2092.2|2088.3|2082|2077.6|8
1770600780000|2026-02-09 01:33:00|2086.9|2078.9|2091.9|2083.9|2092.7|2084.7|2086.7|2078.7|0
1770600790000|2026-02-09 01:33:10|2092.2|2084.2|2091.6|2083.6|2092.2|2084.2|2091.5|2083.5|2
1770600800000|2026-02-09 01:33:20|2091.7|2083.7|2091.7|2083.7|2093.5|2086.7|2088.2|2083.3|5
1770600810000|2026-02-09 01:33:30|2092.4|2084.4|2090.5|2082.5|2092.4|2084.4|2090.5|2082.5|7
1770600820000|2026-02-09 01:33:40|2090.8|2082.8|2089.3|2081.3|2090.8|2082.8|2087.6|2079.6|3
1770600830000|2026-02-09 01:33:50|2089|2081|2089.8|2081.8|2090.2|2082.2|2089|2081|0
1770600840000|2026-02-09 01:34:00|2090.1|2082.1|2088|2080|2090.1|2084.5|2086|2080|2
1770600850000|2026-02-09 01:34:10|2088.2|2080.2|2088.8|2080.8|2090.4|2086.3|2087.8|2080.1|3
1770600860000|2026-02-09 01:34:20|2088.7|2080.7|2088.5|2080.5|2089.3|2081.3|2088.4|2080.4|0
1770600870000|2026-02-09 01:34:30|2088.6|2080.6|2089.8|2081.8|2089.8|2081.8|2088.2|2080.2|0
1770600880000|2026-02-09 01:34:40|2090.4|2082.4|2088.9|2080.9|2090.6|2082.6|2088.4|2080.4|1
1770600890000|2026-02-09 01:34:50|2088.3|2080.3|2089.1|2081.1|2089.4|2081.4|2088.3|2080.3|0
1770600900000|2026-02-09 01:35:00|2088.8|2080.8|2088.9|2080.9|2089.2|2081.2|2088.6|2080.6|0
1770600910000|2026-02-09 01:35:10|2089|2081|2086.6|2078.6|2089|2081|2086.6|2078.6|1
1770600920000|2026-02-09 01:35:20|2087.3|2079.3|2086.4|2078.4|2087.3|2079.3|2085.9|2077.9|0
1770600930000|2026-02-09 01:35:30|2086.5|2078.5|2085.8|2077.8|2087.9|2079.9|2085.8|2077.8|0
1770600940000|2026-02-09 01:35:40|2085.7|2077.7|2080.6|2079.1|2085.8|2079.3|2080.6|2076.3|4
1770600950000|2026-02-09 01:35:50|2084.8|2076.8|2084|2076|2085|2078.8|2080.3|2074.2|9
1770600960000|2026-02-09 01:36:00|2083.8|2075.8|2082|2074|2083.9|2078|2078.4|2074|8
1770600970000|2026-02-09 01:36:10|2081.9|2073.9|2078.9|2070.9|2081.9|2074|2075.4|2070.8|8
1770600980000|2026-02-09 01:36:20|2079|2071|2079.2|2071.2|2080.7|2075.2|2075.2|2070.9|15
1770600990000|2026-02-09 01:36:30|2079.3|2071.3|2076.3|2068.3|2079.5|2071.5|2076.3|2068.3|2
1770601000000|2026-02-09 01:36:40|2076.1|2068.1|2071.7|2070.2|2076.1|2070.2|2071.7|2066.9|2
1770601010000|2026-02-09 01:36:50|2071.5|2070|2075.7|2067.7|2075.7|2070|2070.7|2063.8|10
1770601020000|2026-02-09 01:37:00|2077.2|2069.2|2072.5|2064.5|2077.2|2069.2|2071.5|2063.5|8
1770601030000|2026-02-09 01:37:10|2072.6|2064.6|2073.5|2065.5|2074.3|2067.1|2068.6|2064.3|7
1770601040000|2026-02-09 01:37:20|2073.3|2065.3|2072.2|2064.2|2073.8|2065.8|2072.2|2064.2|6
1770601050000|2026-02-09 01:37:30|2071.2|2063.2|2071.5|2063.5|2072.3|2064.3|2070.5|2062.5|3
1770601060000|2026-02-09 01:37:40|2071.3|2063.3|2072.6|2064.6|2072.7|2064.7|2071.1|2063.1|2
1770601070000|2026-02-09 01:37:50|2072.3|2064.3|2073.2|2065.2|2073.7|2065.7|2072|2064|4
1770601080000|2026-02-09 01:38:00|2073.5|2065.5|2076.9|2068.9|2076.9|2068.9|2073.2|2065.2|9
1770601090000|2026-02-09 01:38:10|2076.7|2068.7|2072.6|2064.6|2076.9|2071.4|2071.4|2063.4|22
1770601100000|2026-02-09 01:38:20|2073.6|2065.6|2071.2|2063.2|2073.6|2065.6|2070.6|2062.6|7
1770601110000|2026-02-09 01:38:30|2071.3|2063.3|2071.9|2063.9|2071.9|2066.6|2068.1|2063.3|5
1770601120000|2026-02-09 01:38:40|2072|2064|2072.9|2064.9|2074|2068.8|2070.3|2063.9|5
1770601130000|2026-02-09 01:38:50|2074|2066|2076.5|2068.5|2077.1|2069.4|2070.9|2065.4|3
1770601140000|2026-02-09 01:39:00|2076.7|2068.7|2077.4|2069.4|2077.5|2069.5|2076|2068|6
1770601150000|2026-02-09 01:39:10|2077.3|2069.3|2077.9|2069.9|2080.8|2072.8|2076|2068|7
1770601160000|2026-02-09 01:39:20|2077.5|2069.5|2077.1|2069.1|2078|2070|2076|2068|0
1770601170000|2026-02-09 01:39:30|2077.2|2069.2|2075.3|2067.3|2077.4|2069.4|2073.7|2065.7|6
1770601180000|2026-02-09 01:39:40|2075.7|2067.7|2075.4|2067.4|2077.5|2071.8|2073.3|2066.8|4
1770601190000|2026-02-09 01:39:50|2075.5|2067.5|2075.3|2067.3|2076.7|2068.7|2074.3|2066.3|2
1770601200000|2026-02-09 01:40:00|2075.7|2067.7|2076.4|2068.4|2077.1|2069.1|2074.5|2066.5|0
1770601210000|2026-02-09 01:40:10|2076.2|2068.2|2078.7|2070.7|2079.5|2071.5|2074.7|2066.7|4
1770601220000|2026-02-09 01:40:20|2078.6|2070.6|2082|2074|2083.3|2075.3|2078.6|2070.6|1
1770601230000|2026-02-09 01:40:30|2081.3|2073.3|2082.5|2074.5|2083.9|2075.9|2080.5|2072.5|8
1770601240000|2026-02-09 01:40:40|2082.4|2074.4|2084|2076|2084.4|2076.4|2082.2|2074.2|0
1770601250000|2026-02-09 01:40:50|2083.5|2075.5|2083.1|2075.1|2083.9|2075.9|2083|2075|1
1770601260000|2026-02-09 01:41:00|2084.7|2076.7|2085.5|2077.5|2085.8|2077.8|2084.6|2076.6|3
1770601270000|2026-02-09 01:41:10|2085.2|2077.2|2084.7|2076.7|2085.2|2079.7|2081.2|2075.5|2
1770601280000|2026-02-09 01:41:20|2084|2076|2083.3|2075.3|2084.6|2079.1|2080.6|2074.9|3
1770601290000|2026-02-09 01:41:30|2084|2076|2085|2077|2085.8|2077.8|2083.5|2075.5|2
1770601300000|2026-02-09 01:41:40|2084.8|2076.8|2083.7|2075.7|2084.8|2076.8|2083.7|2075.7|0
1770601310000|2026-02-09 01:41:50|2083.5|2075.5|2083.6|2075.6|2083.7|2075.7|2083|2075|0
1770601320000|2026-02-09 01:42:00|2083.7|2075.7|2081.5|2073.5|2084|2076|2081.3|2073.3|1
1770601330000|2026-02-09 01:42:10|2081.6|2073.6|2080.5|2072.5|2081.9|2073.9|2080.3|2072.3|1
1770601340000|2026-02-09 01:42:20|2080.6|2072.6|2081.1|2073.1|2081.1|2073.1|2079.7|2071.7|3
1770601350000|2026-02-09 01:42:30|2080.9|2072.9|2081.4|2073.4|2081.4|2073.4|2080.3|2072.3|1
1770601360000|2026-02-09 01:42:40|2081.3|2073.3|2080.8|2072.8|2081.3|2073.3|2079|2071|0
1770601370000|2026-02-09 01:42:50|2080.7|2072.7|2078.3|2070.3|2080.7|2072.7|2078.1|2070.1|0
1770601380000|2026-02-09 01:43:00|2078.5|2070.5|2082.2|2074.2|2083.3|2075.3|2078.5|2070.5|5
1770601390000|2026-02-09 01:43:10|2082.3|2074.3|2083.3|2075.3|2083.4|2075.4|2081|2073|1
1770601400000|2026-02-09 01:43:20|2083.9|2075.9|2083|2075|2084.4|2076.4|2082.3|2074.3|0
1770601410000|2026-02-09 01:43:30|2082.4|2074.4|2080.9|2072.9|2082.4|2074.4|2080.3|2072.3|1
1770601420000|2026-02-09 01:43:40|2081.2|2073.2|2083.3|2075.3|2083.3|2075.3|2080.9|2072.9|0
1770601430000|2026-02-09 01:43:50|2083.8|2075.8|2084.9|2076.9|2084.9|2076.9|2083.8|2075.8|0
1770601440000|2026-02-09 01:44:00|2085|2077|2084|2076|2085|2077|2084|2076|1
1770601450000|2026-02-09 01:44:10|2084.1|2076.1|2084.8|2076.8|2084.8|2076.8|2083.8|2075.8|1
1770601460000|2026-02-09 01:44:20|2084.7|2076.7|2084.6|2076.6|2085|2077|2083.6|2075.6|0
1770601470000|2026-02-09 01:44:30|2084.9|2076.9|2086.6|2078.6|2087.2|2079.2|2084.8|2076.8|2
1770601480000|2026-02-09 01:44:40|2086.2|2078.2|2091.8|2083.8|2091.8|2083.8|2086.1|2078.1|6
1770601490000|2026-02-09 01:44:50|2091.7|2083.7|2089.7|2081.7|2091.7|2083.7|2088.9|2080.9|3
1770601500000|2026-02-09 01:45:00|2090.3|2082.3|2089.5|2081.5|2090.5|2082.5|2089|2081|3
1770601510000|2026-02-09 01:45:10|2091|2083|2090.1|2082.1|2091.1|2083.1|2089.9|2081.9|0
1770601520000|2026-02-09 01:45:20|2090.2|2082.2|2091.1|2083.1|2091.5|2085.1|2086.6|2082.2|1
1770601530000|2026-02-09 01:45:30|2090.5|2082.5|2090.5|2082.5|2091.5|2083.5|2090.3|2082.3|0
1770601540000|2026-02-09 01:45:40|2090.4|2082.4|2088.6|2080.6|2090.4|2082.4|2088.4|2080.4|1
1770601550000|2026-02-09 01:45:50|2088.8|2080.8|2088.9|2080.9|2089.7|2081.7|2088.7|2080.7|0
1770601560000|2026-02-09 01:46:00|2088.7|2080.7|2083.9|2075.9|2089.8|2081.8|2083.6|2075.6|3
1770601570000|2026-02-09 01:46:10|2083.8|2075.8|2082.5|2074.5|2083.8|2075.8|2081.8|2073.8|0
1770601580000|2026-02-09 01:46:20|2082.8|2074.8|2081.8|2073.8|2082.8|2074.8|2081.2|2073.2|0
1770601590000|2026-02-09 01:46:30|2081.7|2073.7|2084.5|2076.5|2084.8|2076.8|2081.7|2073.7|0
1770601600000|2026-02-09 01:46:40|2084.4|2076.4|2084.7|2076.7|2085.2|2077.2|2084.3|2076.3|0
1770601610000|2026-02-09 01:46:50|2084.4|2076.4|2083|2075|2084.4|2076.4|2082.6|2074.6|1
1770601620000|2026-02-09 01:47:00|2083.1|2075.1|2082.9|2074.9|2084.2|2076.2|2082.4|2074.4|0
1770601630000|2026-02-09 01:47:10|2082.7|2074.7|2082.1|2074.1|2082.9|2075.7|2077.2|2072.4|2
1770601640000|2026-02-09 01:47:20|2082|2074|2081.7|2073.7|2082|2074|2081.4|2073.4|0
1770601650000|2026-02-09 01:47:30|2082.4|2074.4|2080.8|2072.8|2082.9|2074.9|2080.5|2072.5|0
1770601660000|2026-02-09 01:47:40|2081.1|2073.1|2084|2076|2084|2076|2080.1|2072.1|4
1770601670000|2026-02-09 01:47:50|2084.1|2076.1|2084.2|2076.2|2084.3|2078.5|2080|2076|1
1770601680000|2026-02-09 01:48:00|2083.9|2075.9|2084.4|2076.4|2085.4|2077.4|2083.8|2075.8|0
1770601690000|2026-02-09 01:48:10|2084.6|2076.6|2083.4|2075.4|2084.8|2076.8|2083.4|2075.4|1
1770601700000|2026-02-09 01:48:20|2083.5|2075.5|2085.6|2077.6|2085.9|2077.9|2083.5|2075.5|0
1770601710000|2026-02-09 01:48:30|2085.4|2077.4|2082.8|2074.8|2086.2|2078.2|2082.8|2074.8|1
1770601720000|2026-02-09 01:48:40|2082.7|2074.7|2082.7|2074.7|2082.7|2074.7|2080.4|2072.4|13
1770601730000|2026-02-09 01:48:50|2082.6|2074.6|2083.3|2075.3|2083.6|2075.6|2082.5|2074.5|0
1770601740000|2026-02-09 01:49:00|2083.4|2075.4|2082.7|2074.7|2084.6|2076.6|2082.4|2074.4|1
1770601750000|2026-02-09 01:49:10|2083|2075|2082.5|2074.5|2083.4|2075.4|2082.2|2074.2|0
1770601760000|2026-02-09 01:49:20|2082.7|2074.7|2083.4|2075.4|2084.4|2076.4|2082.7|2074.7|0
1770601770000|2026-02-09 01:49:30|2084.9|2076.9|2086.4|2078.4|2086.8|2078.8|2084.8|2076.8|0
1770601780000|2026-02-09 01:49:40|2086.3|2078.3|2084.5|2076.5|2086.3|2078.3|2084.1|2076.1|2
1770601790000|2026-02-09 01:49:50|2084.6|2076.6|2084.5|2076.5|2084.8|2076.8|2083.2|2075.2|0
1770601800000|2026-02-09 01:50:00|2084.7|2076.7|2084.6|2076.6|2085.5|2077.5|2084.5|2076.5|0
1770601810000|2026-02-09 01:50:10|2084.4|2076.4|2082.4|2074.4|2084.4|2076.4|2082.2|2074.2|0
1770601820000|2026-02-09 01:50:20|2082.1|2074.1|2083.5|2075.5|2083.5|2075.5|2082.1|2074.1|0
1770601830000|2026-02-09 01:50:30|2083.2|2075.2|2084.3|2076.3|2084.3|2076.3|2082.7|2074.7|2
1770601840000|2026-02-09 01:50:40|2084.4|2076.4|2084.3|2076.3|2084.5|2076.5|2083.9|2075.9|0
1770601850000|2026-02-09 01:50:50|2085.4|2077.4|2085|2077|2085.4|2077.4|2084.5|2076.5|0
1770601860000|2026-02-09 01:51:00|2085.2|2077.2|2085.8|2077.8|2085.8|2077.8|2084.7|2076.7|0
1770601870000|2026-02-09 01:51:10|2086|2078|2084.4|2076.4|2086.2|2078.2|2083.7|2075.7|3
1770601880000|2026-02-09 01:51:20|2084.5|2076.5|2084|2076|2085.5|2077.5|2083|2075|4
1770601890000|2026-02-09 01:51:30|2084.7|2076.7|2082.6|2074.6|2084.7|2076.7|2082.3|2074.3|1
1770601900000|2026-02-09 01:51:40|2082.7|2074.7|2084.3|2076.3|2084.5|2076.5|2082.7|2074.7|0
1770601910000|2026-02-09 01:51:50|2084.8|2076.8|2084.8|2076.8|2085.3|2077.3|2084.4|2076.4|0
1770601920000|2026-02-09 01:52:00|2085.1|2077.1|2085.1|2077.1|2085.4|2077.4|2083.8|2075.8|10
1770601930000|2026-02-09 01:52:10|2085.7|2077.7|2087.1|2079.1|2087.1|2079.1|2084.8|2076.8|3
1770601940000|2026-02-09 01:52:20|2087.2|2079.2|2085.2|2077.2|2087.3|2079.3|2084.3|2076.3|1
1770601950000|2026-02-09 01:52:30|2084.8|2076.8|2084.1|2076.1|2084.9|2076.9|2082.9|2074.9|1
1770601960000|2026-02-09 01:52:40|2084|2076|2084.5|2076.5|2084.5|2076.5|2083.8|2075.8|0
1770601970000|2026-02-09 01:52:50|2084.3|2076.3|2083.9|2075.9|2084.3|2076.3|2083.9|2075.9|0
1770601980000|2026-02-09 01:53:00|2084.3|2076.3|2085.2|2077.2|2085.7|2081.1|2082.6|2076.3|10
1770601990000|2026-02-09 01:53:10|2084.8|2076.8|2083.9|2075.9|2084.8|2076.8|2081.7|2073.7|4
1770602000000|2026-02-09 01:53:20|2083.7|2075.7|2082.5|2074.5|2083.8|2075.8|2082.5|2074.5|0
1770602010000|2026-02-09 01:53:30|2082.2|2074.2|2081.4|2073.4|2083.1|2075.1|2081.4|2073.4|0
1770602020000|2026-02-09 01:53:40|2082.2|2074.2|2079.6|2071.6|2083.4|2075.4|2079.6|2071.6|0
1770602030000|2026-02-09 01:53:50|2079.5|2071.5|2079.2|2071.2|2079.8|2071.8|2079.2|2071.2|0
1770602040000|2026-02-09 01:54:00|2079.1|2071.1|2078.6|2070.6|2079.1|2071.1|2077.9|2069.9|5
1770602050000|2026-02-09 01:54:10|2080.6|2072.6|2080.8|2072.8|2080.9|2072.9|2079.1|2071.1|3
1770602060000|2026-02-09 01:54:20|2080.6|2072.6|2080.4|2072.4|2081.2|2073.2|2080.4|2072.4|0
1770602070000|2026-02-09 01:54:30|2080.3|2072.3|2078.4|2070.4|2080.9|2075|2076.5|2070.2|4
1770602080000|2026-02-09 01:54:40|2078.7|2070.7|2081.8|2073.8|2081.9|2073.9|2078.6|2070.6|1
1770602090000|2026-02-09 01:54:50|2081.7|2073.7|2081.4|2073.4|2081.9|2073.9|2081.1|2073.1|1
1770602100000|2026-02-09 01:55:00|2081.3|2073.3|2080.2|2072.2|2081.6|2073.6|2079.8|2071.8|0
1770602110000|2026-02-09 01:55:10|2080.3|2072.3|2080.5|2072.5|2080.9|2072.9|2080.3|2072.3|0
1770602120000|2026-02-09 01:55:20|2080.7|2072.7|2081.3|2073.3|2081.3|2073.3|2079|2071|2
1770602130000|2026-02-09 01:55:30|2079.6|2071.6|2079.7|2071.7|2079.7|2071.7|2078.8|2070.8|1
1770602140000|2026-02-09 01:55:40|2079.8|2071.8|2080.5|2072.5|2081.4|2073.4|2079.8|2071.8|0
1770602150000|2026-02-09 01:55:50|2080.6|2072.6|2080.1|2072.1|2080.8|2072.8|2079.5|2071.5|0
1770602160000|2026-02-09 01:56:00|2079.9|2071.9|2080.3|2072.3|2080.5|2072.5|2079.9|2071.9|0
1770602170000|2026-02-09 01:56:10|2080.5|2072.5|2080.4|2072.4|2081.7|2073.7|2080.3|2072.3|2
1770602180000|2026-02-09 01:56:20|2080.5|2072.5|2082.8|2074.8|2082.8|2074.8|2080.5|2072.5|2
1770602190000|2026-02-09 01:56:30|2083.3|2075.3|2083.3|2075.3|2083.9|2075.9|2083.3|2075.3|2
1770602200000|2026-02-09 01:56:40|2083.5|2075.5|2083|2075|2083.5|2077.2|2078.7|2073.9|7
1770602210000|2026-02-09 01:56:50|2083.2|2075.2|2083.8|2075.8|2084.2|2076.2|2083.2|2075.2|0
1770602220000|2026-02-09 01:57:00|2083.6|2075.6|2080.8|2072.8|2083.6|2075.6|2080.8|2072.8|2
1770602230000|2026-02-09 01:57:10|2080.6|2072.6|2080.6|2072.6|2080.6|2072.6|2080.4|2072.4|0
1770602240000|2026-02-09 01:57:20|2080.5|2072.5|2078.6|2070.6|2080.5|2072.5|2078.6|2070.6|0
1770602250000|2026-02-09 01:57:30|2078.5|2070.5|2076.6|2068.6|2078.5|2070.5|2076.5|2068.5|1
1770602260000|2026-02-09 01:57:40|2076.5|2068.5|2076.3|2068.3|2076.5|2071.9|2073.3|2067.4|3
1770602270000|2026-02-09 01:57:50|2076.5|2068.5|2076.8|2068.8|2077.6|2069.6|2076.3|2068.3|6
1770602280000|2026-02-09 01:58:00|2077|2069|2077|2069|2077.5|2069.5|2075.7|2067.7|3
1770602290000|2026-02-09 01:58:10|2076.8|2068.8|2075.7|2067.7|2076.8|2068.8|2075.7|2067.7|2
1770602300000|2026-02-09 01:58:20|2075.4|2067.4|2075.2|2067.2|2075.4|2067.4|2075.2|2067.2|1
1770602310000|2026-02-09 01:58:30|2075.1|2067.1|2074.2|2066.2|2075.1|2067.1|2073.5|2065.5|3
1770602320000|2026-02-09 01:58:40|2074|2066|2073.5|2065.5|2074|2066|2073.2|2065.2|0
1770602330000|2026-02-09 01:58:50|2073.2|2065.2|2071.3|2063.3|2073.2|2068.2|2069.6|2062.8|3
1770602340000|2026-02-09 01:59:00|2071.2|2063.2|2072.5|2064.5|2072.7|2064.7|2071.2|2063.2|1
1770602350000|2026-02-09 01:59:10|2069.6|2068.1|2069.4|2067.9|2069.6|2068.1|2069.3|2067.8|2
1770602360000|2026-02-09 01:59:20|2069.3|2067.8|2073|2065|2073.1|2067.9|2069.1|2064.7|3
1770602370000|2026-02-09 01:59:30|2073.1|2065.1|2073.1|2065.1|2073.5|2065.5|2072.8|2064.8|0
1770602380000|2026-02-09 01:59:40|2072.9|2064.9|2070.8|2062.8|2073.4|2065.4|2070.8|2062.8|4
1770602390000|2026-02-09 01:59:50|2070.9|2062.9|2070.3|2062.3|2070.9|2065.5|2067|2062|3
1770602400000|2026-02-09 02:00:00|2070|2062|2069|2061|2070.7|2065|2066.5|2061|8
1770602410000|2026-02-09 02:00:10|2069.1|2061.1|2067|2059|2069.7|2064.1|2065.3|2058.9|3
1770602420000|2026-02-09 02:00:20|2066.9|2058.9|2067|2059|2067.2|2062|2062.5|2058.5|7
1770602430000|2026-02-09 02:00:30|2067.2|2059.2|2067.9|2059.9|2070.6|2062.6|2067.1|2059.1|2
1770602440000|2026-02-09 02:00:40|2068.2|2060.2|2071.9|2063.9|2071.9|2063.9|2067.6|2059.6|3
1770602450000|2026-02-09 02:00:50|2072.3|2064.3|2071.7|2063.7|2072.3|2064.3|2068.5|2060.5|0
1770602460000|2026-02-09 02:01:00|2071.6|2063.6|2072|2064|2072.4|2064.4|2071.6|2063.6|0
1770602470000|2026-02-09 02:01:10|2073.8|2065.8|2074.1|2066.1|2074.4|2068.4|2069.9|2064.1|10
1770602480000|2026-02-09 02:01:20|2073.9|2065.9|2072.3|2064.3|2073.9|2068.8|2070.3|2063.3|4
1770602490000|2026-02-09 02:01:30|2073.2|2065.2|2073.8|2065.8|2073.8|2065.8|2072|2064|2
1770602500000|2026-02-09 02:01:40|2074|2066|2073.1|2065.1|2074.7|2066.7|2073|2065|3
1770602510000|2026-02-09 02:01:50|2073.2|2065.2|2072.7|2064.7|2073.3|2065.3|2072.7|2064.7|0
1770602520000|2026-02-09 02:02:00|2071.5|2063.5|2072.8|2064.8|2073.7|2065.7|2071.5|2063.5|4
1770602530000|2026-02-09 02:02:10|2074.3|2066.3|2074|2066|2074.3|2066.3|2073.6|2065.6|1
1770602540000|2026-02-09 02:02:20|2073.5|2065.5|2070.6|2062.6|2073.5|2065.5|2070.1|2062.1|1
1770602550000|2026-02-09 02:02:30|2070.3|2062.3|2069|2061|2072.5|2064.9|2066.4|2060.9|2
1770602560000|2026-02-09 02:02:40|2069.4|2061.4|2068.9|2060.9|2069.7|2061.7|2068.9|2060.9|2
1770602570000|2026-02-09 02:02:50|2069.6|2061.6|2069.8|2061.8|2070.6|2065|2066.5|2060.8|6
1770602580000|2026-02-09 02:03:00|2070.1|2062.1|2067.1|2059.1|2070.2|2063.7|2064.4|2059.1|7
1770602590000|2026-02-09 02:03:10|2066.5|2058.5|2066.6|2058.6|2067.7|2059.7|2066|2058|5
1770602600000|2026-02-09 02:03:20|2067.1|2059.1|2068|2060|2068.9|2062.8|2064|2058.9|5
1770602610000|2026-02-09 02:03:30|2067.7|2059.7|2066.8|2058.8|2067.8|2062.6|2064.1|2058.8|2
1770602620000|2026-02-09 02:03:40|2066.7|2058.7|2066.8|2058.8|2067|2059|2066|2058|1
1770602630000|2026-02-09 02:03:50|2066|2058|2066.2|2058.2|2067.8|2059.8|2065.3|2057.3|9
1770602640000|2026-02-09 02:04:00|2066.7|2058.7|2071.9|2063.9|2073.5|2065.5|2066.7|2058.7|6
1770602650000|2026-02-09 02:04:10|2071.7|2063.7|2073.5|2065.5|2073.5|2066.3|2067.8|2063.5|2
1770602660000|2026-02-09 02:04:20|2073.6|2065.6|2073.6|2065.6|2074.4|2066.4|2073.4|2065.4|0
1770602670000|2026-02-09 02:04:30|2073.7|2065.7|2073.7|2065.7|2074.3|2066.3|2073|2065|2
1770602680000|2026-02-09 02:04:40|2073.4|2065.4|2073.2|2065.2|2073.6|2065.6|2072.8|2064.8|0
1770602690000|2026-02-09 02:04:50|2073.4|2065.4|2074.7|2066.7|2074.7|2070.9|2072.4|2065.3|2
1770602700000|2026-02-09 02:05:00|2074.6|2066.6|2076.2|2068.2|2076.3|2068.3|2074.5|2066.5|1
1770602710000|2026-02-09 02:05:10|2076.6|2068.6|2076.8|2068.8|2077|2069|2076.4|2068.4|2
1770602720000|2026-02-09 02:05:20|2076.7|2068.7|2077.6|2069.6|2077.6|2073|2074.5|2068.7|2
1770602730000|2026-02-09 02:05:30|2077.5|2069.5|2076.3|2068.3|2078.2|2071.6|2073.1|2067.8|3
1770602740000|2026-02-09 02:05:40|2076.2|2068.2|2076|2068|2076.3|2068.3|2075.7|2067.7|0
1770602750000|2026-02-09 02:05:50|2075.9|2067.9|2074|2066|2075.9|2067.9|2073.1|2065.1|3
1770602760000|2026-02-09 02:06:00|2074.3|2066.3|2075.9|2067.9|2076.1|2068.1|2074.2|2066.2|1
1770602770000|2026-02-09 02:06:10|2075.6|2067.6|2074.4|2066.4|2075.6|2067.6|2073.5|2065.5|1
1770602780000|2026-02-09 02:06:20|2074.2|2066.2|2074.4|2066.4|2074.6|2066.6|2074.2|2066.2|0
1770602790000|2026-02-09 02:06:30|2074.5|2066.5|2073.6|2065.6|2075.3|2067.3|2072.4|2064.4|4
1770602800000|2026-02-09 02:06:40|2074.1|2066.1|2076.4|2068.4|2076.4|2068.4|2074.1|2066.1|3
1770602810000|2026-02-09 02:06:50|2076.3|2068.3|2077.3|2069.3|2077.3|2069.3|2076|2068|0
1770602820000|2026-02-09 02:07:00|2077.4|2069.4|2076.3|2068.3|2078.2|2070.2|2076|2068|2
1770602830000|2026-02-09 02:07:10|2076.2|2068.2|2076.4|2068.4|2076.7|2068.7|2076|2068|1
1770602840000|2026-02-09 02:07:20|2076.5|2068.5|2078.5|2070.5|2078.5|2070.5|2076.5|2068.5|1
1770602850000|2026-02-09 02:07:30|2078.4|2070.4|2078.4|2070.4|2078.6|2070.6|2078.4|2070.4|1
1770602860000|2026-02-09 02:07:40|2078.5|2070.5|2081.9|2073.9|2082.1|2074.1|2078.4|2070.4|2
1770602870000|2026-02-09 02:07:50|2082|2074|2083.1|2075.1|2083.4|2075.4|2082|2074|0
1770602880000|2026-02-09 02:08:00|2083|2075|2082.5|2074.5|2083|2075|2082.5|2074.5|0
1770602890000|2026-02-09 02:08:10|2082.4|2074.4|2079|2071|2082.4|2075.6|2077.1|2070.9|3
1770602900000|2026-02-09 02:08:20|2078.5|2070.5|2078.1|2070.1|2078.5|2070.5|2078.1|2070.1|1
1770602910000|2026-02-09 02:08:30|2077.1|2069.1|2077.4|2069.4|2077.8|2069.8|2076.7|2068.7|2
1770602920000|2026-02-09 02:08:40|2077.5|2069.5|2077|2069|2077.8|2069.8|2077|2069|2
1770602930000|2026-02-09 02:08:50|2077.9|2069.9|2078.9|2070.9|2079.1|2071.1|2077.9|2069.9|4
1770602940000|2026-02-09 02:09:00|2078.8|2070.8|2078.7|2070.7|2078.8|2070.8|2078.6|2070.6|0
1770602950000|2026-02-09 02:09:10|2078.8|2070.8|2078.2|2070.2|2079|2071|2077.9|2069.9|0
1770602960000|2026-02-09 02:09:20|2078.7|2070.7|2079.7|2071.7|2079.8|2071.8|2078.7|2070.7|0
1770602970000|2026-02-09 02:09:30|2079.8|2071.8|2079.9|2071.9|2079.9|2074.2|2075.7|2071.6|1
1770602980000|2026-02-09 02:09:40|2080|2072|2081.1|2073.1|2081.2|2073.2|2080|2072|2
1770602990000|2026-02-09 02:09:50|2081|2073|2080.5|2072.5|2081|2073|2079.9|2071.9|1
1770603000000|2026-02-09 02:10:00|2080.4|2072.4|2080.4|2072.4|2080.4|2072.4|2080.1|2072.1|0
1770603010000|2026-02-09 02:10:10|2080.6|2072.6|2081.9|2073.9|2081.9|2073.9|2080.4|2072.4|0
1770603020000|2026-02-09 02:10:20|2082|2074|2081.9|2073.9|2082|2074|2081.9|2073.9|0
1770603030000|2026-02-09 02:10:30|2082|2074|2081.7|2073.7|2082|2074|2081.7|2073.7|0
1770603040000|2026-02-09 02:10:40|2081.8|2073.8|2081.7|2073.7|2081.8|2073.8|2080.8|2072.8|0
1770603050000|2026-02-09 02:10:50|2081.8|2073.8|2082.1|2074.1|2082.1|2074.1|2081.8|2073.8|0
1770603060000|2026-02-09 02:11:00|2084.3|2076.3|2084.1|2076.1|2084.6|2076.6|2084|2076|7
1770603070000|2026-02-09 02:11:10|2084.3|2076.3|2083.8|2075.8|2084.6|2076.6|2083.8|2075.8|0
1770603080000|2026-02-09 02:11:20|2084|2076|2084|2076|2084|2076|2083.4|2075.4|0
1770603090000|2026-02-09 02:11:30|2084.1|2076.1|2083.7|2075.7|2084.3|2076.3|2083.4|2075.4|0
1770603100000|2026-02-09 02:11:40|2083.6|2075.6|2082.8|2074.8|2083.8|2075.8|2082.8|2074.8|2
1770603110000|2026-02-09 02:11:50|2083.1|2075.1|2084.3|2076.3|2084.3|2078.7|2080.2|2075.1|12
1770603120000|2026-02-09 02:12:00|2084.2|2076.2|2084.4|2076.4|2084.5|2076.5|2084.1|2076.1|0
1770603130000|2026-02-09 02:12:10|2084.2|2076.2|2079.6|2071.6|2084.2|2078.7|2079.3|2071.3|7
1770603140000|2026-02-09 02:12:20|2078.7|2070.7|2080.6|2072.6|2080.9|2072.9|2078.6|2070.6|2
1770603150000|2026-02-09 02:12:30|2080.8|2072.8|2080.7|2072.7|2080.8|2072.8|2080.4|2072.4|0
1770603160000|2026-02-09 02:12:40|2080.4|2072.4|2080.6|2072.6|2080.7|2072.7|2080.3|2072.3|0
1770603170000|2026-02-09 02:12:50|2080.3|2072.3|2080.6|2072.6|2080.6|2072.6|2080.3|2072.3|0
1770603180000|2026-02-09 02:13:00|2080.7|2072.7|2080.4|2072.4|2081.2|2073.2|2080.4|2072.4|1
1770603190000|2026-02-09 02:13:10|2080.3|2072.3|2079.8|2071.8|2080.7|2072.7|2079.7|2071.7|0
1770603200000|2026-02-09 02:13:20|2079.9|2071.9|2079.2|2071.2|2080|2072|2079|2071|0
1770603210000|2026-02-09 02:13:30|2079.3|2071.3|2079.1|2071.1|2079.4|2071.4|2078.9|2070.9|0
1770603220000|2026-02-09 02:13:40|2078.9|2070.9|2078.6|2070.6|2078.9|2072.7|2074.2|2070.6|1
1770603230000|2026-02-09 02:13:50|2078.7|2070.7|2078.4|2070.4|2079|2071|2077.6|2069.6|0
1770603240000|2026-02-09 02:14:00|2078.6|2070.6|2080.8|2072.8|2080.8|2072.8|2078.6|2070.6|1
1770603250000|2026-02-09 02:14:10|2082.5|2074.5|2084.6|2076.6|2084.6|2076.6|2082.3|2074.3|1
1770603260000|2026-02-09 02:14:20|2084.5|2076.5|2082.6|2074.6|2084.5|2076.5|2082.2|2074.2|1
1770603270000|2026-02-09 02:14:30|2082.3|2074.3|2083|2075|2083.4|2075.4|2082.2|2074.2|0
1770603280000|2026-02-09 02:14:40|2082.9|2074.9|2082.6|2074.6|2083.2|2075.2|2082.6|2074.6|0
1770603290000|2026-02-09 02:14:50|2082.3|2074.3|2081.9|2073.9|2082.4|2074.4|2081.9|2073.9|0
1770603300000|2026-02-09 02:15:00|2081.5|2073.5|2081.2|2073.2|2081.6|2073.6|2080.7|2072.7|0
1770603310000|2026-02-09 02:15:10|2081.1|2073.1|2082|2074|2082.2|2074.2|2081.1|2073.1|2
1770603320000|2026-02-09 02:15:20|2081.9|2073.9|2081.5|2073.5|2082|2074|2081.4|2073.4|1
1770603330000|2026-02-09 02:15:30|2081.4|2073.4|2080.9|2072.9|2081.5|2073.5|2080.9|2072.9|0
1770603340000|2026-02-09 02:15:40|2081|2073|2080.7|2072.7|2081|2073|2079.9|2071.9|2
1770603350000|2026-02-09 02:15:50|2080.6|2072.6|2080.5|2072.5|2080.6|2072.6|2080.2|2072.2|1
1770603360000|2026-02-09 02:16:00|2078.6|2077.1|2082.9|2074.9|2082.9|2078.8|2078.5|2074.8|5
1770603370000|2026-02-09 02:16:10|2082.8|2074.8|2082.6|2074.6|2082.8|2074.8|2082.5|2074.5|0
1770603380000|2026-02-09 02:16:20|2082.5|2074.5|2082.4|2074.4|2083|2075|2082.2|2074.2|0
1770603390000|2026-02-09 02:16:30|2082.5|2074.5|2082.8|2074.8|2082.8|2077.5|2079|2074.3|2
1770603400000|2026-02-09 02:16:40|2083.8|2075.8|2083.1|2075.1|2083.8|2075.8|2083|2075|0
1770603410000|2026-02-09 02:16:50|2083.5|2075.5|2083.5|2075.5|2083.5|2075.5|2083.5|2075.5|0
1770603420000|2026-02-09 02:17:00|2083.4|2075.4|2080.2|2072.2|2083.4|2075.4|2079.7|2071.7|4
1770603430000|2026-02-09 02:17:10|2080|2072|2079.9|2071.9|2080.2|2072.2|2079.8|2071.8|0
1770603440000|2026-02-09 02:17:20|2080|2072|2082|2074|2082.2|2074.2|2080|2072|2
1770603450000|2026-02-09 02:17:30|2081.8|2073.8|2081.5|2073.5|2082.6|2074.6|2080.9|2072.9|0
1770603460000|2026-02-09 02:17:40|2081.6|2073.6|2081.2|2073.2|2081.6|2073.6|2081.1|2073.1|0
1770603470000|2026-02-09 02:17:50|2081.1|2073.1|2080.4|2072.4|2081.1|2073.1|2080.4|2072.4|1
1770603480000|2026-02-09 02:18:00|2080.5|2072.5|2080.5|2072.5|2080.6|2072.6|2080.1|2072.1|0
1770603490000|2026-02-09 02:18:10|2080.6|2072.6|2080.7|2072.7|2081.4|2076.5|2077.9|2072.6|0
1770603500000|2026-02-09 02:18:20|2080.8|2072.8|2081.3|2073.3|2081.5|2073.5|2080.3|2072.3|1
1770603510000|2026-02-09 02:18:30|2081.6|2073.6|2081.1|2073.1|2081.6|2073.6|2081.1|2073.1|0
1770603520000|2026-02-09 02:18:40|2081.2|2073.2|2081.1|2073.1|2081.4|2073.4|2081.1|2073.1|0
1770603530000|2026-02-09 02:18:50|2081.2|2073.2|2081.1|2073.1|2081.4|2073.4|2081|2073|0
1770603540000|2026-02-09 02:19:00|2081|2073|2081.2|2073.2|2082.2|2074.2|2080.7|2072.7|1
1770603550000|2026-02-09 02:19:10|2081.7|2073.7|2082.2|2074.2|2082.2|2074.2|2081.7|2073.7|0
1770603560000|2026-02-09 02:19:20|2082.5|2074.5|2082.5|2074.5|2082.5|2074.5|2082|2074|0
1770603570000|2026-02-09 02:19:30|2082.4|2074.4|2082.7|2074.7|2082.7|2078.6|2080.1|2073.9|3
1770603580000|2026-02-09 02:19:40|2083.1|2075.1|2082.8|2074.8|2083.2|2075.2|2082.4|2074.4|0
1770603590000|2026-02-09 02:19:50|2082.9|2074.9|2082.9|2074.9|2082.9|2074.9|2082.9|2074.9|0
1770603600000|2026-02-09 02:20:00|2083|2075|2082.9|2074.9|2083|2075|2082.9|2074.9|0
1770603610000|2026-02-09 02:20:10|2083|2075|2083.8|2075.8|2083.8|2075.8|2082.9|2074.9|0
1770603620000|2026-02-09 02:20:20|2083.7|2075.7|2084.1|2076.1|2084.7|2076.7|2083.7|2075.7|0
1770603630000|2026-02-09 02:20:30|2084.2|2076.2|2084.1|2076.1|2084.2|2079.5|2081|2076|1
1770603660000|2026-02-09 02:21:00|2084.2|2076.2|2085.8|2077.8|2085.8|2081.3|2081.1|2076.2|5
1770603670000|2026-02-09 02:21:10|2082.6|2081.1|2082.7|2081.2|2085.8|2081.3|2082.6|2077.4|1
1770603680000|2026-02-09 02:21:20|2082.8|2081.3|2082.8|2081.3|2085.3|2081.3|2082.8|2077.3|0
1770603690000|2026-02-09 02:21:30|2085.5|2077.5|2085.4|2077.4|2085.5|2077.5|2084.1|2076.1|6
1770603700000|2026-02-09 02:21:40|2085.5|2077.5|2084.7|2076.7|2085.8|2080.8|2082.3|2076.5|1
1770603710000|2026-02-09 02:21:50|2084.5|2076.5|2084.5|2076.5|2084.7|2076.7|2084.1|2076.1|1
1770603720000|2026-02-09 02:22:00|2084.6|2076.6|2085.4|2077.4|2085.4|2077.4|2084.5|2076.5|2
1770603730000|2026-02-09 02:22:10|2088.2|2080.2|2088.1|2080.1|2088.2|2080.2|2088.1|2080.1|5
1770603740000|2026-02-09 02:22:20|2087.9|2079.9|2087.7|2079.7|2087.9|2079.9|2087.7|2079.7|0
1770603750000|2026-02-09 02:22:30|2087.5|2079.5|2085.9|2077.9|2087.6|2079.6|2085.8|2077.8|2
1770603760000|2026-02-09 02:22:40|2086|2078|2086|2078|2086|2078|2085.9|2077.9|0
1770603770000|2026-02-09 02:22:50|2086.2|2078.2|2085.2|2077.2|2086.2|2078.2|2085.2|2077.2|0
1770603780000|2026-02-09 02:23:00|2085.1|2077.1|2087.4|2079.4|2088|2080|2085.1|2077.1|1
1770603790000|2026-02-09 02:23:10|2087.3|2079.3|2086.4|2078.4|2087.5|2082.5|2082.8|2078.4|2
1770603800000|2026-02-09 02:23:20|2086.2|2078.2|2090|2082|2090.1|2084.4|2084|2078.2|4
1770603810000|2026-02-09 02:23:30|2089.7|2081.7|2088.8|2080.8|2089.7|2081.7|2088.7|2080.7|0
1770603820000|2026-02-09 02:23:40|2088.7|2080.7|2087.6|2079.6|2088.7|2080.7|2087.6|2079.6|0
1770603840000|2026-02-09 02:24:00|2084.7|2083.2|2086.6|2085.1|2089.8|2085.1|2084.7|2081.8|6
1770603850000|2026-02-09 02:24:10|2086.8|2085.3|2086.7|2085.2|2089.8|2085.3|2086.7|2081.8|1
1770603860000|2026-02-09 02:24:20|2089.7|2081.7|2089.7|2081.7|2089.7|2081.7|2089.7|2081.7|1
1770603880000|2026-02-09 02:24:40|2091.3|2083.3|2089.9|2081.9|2091.3|2083.3|2089.9|2081.9|3
1770603890000|2026-02-09 02:24:50|2088.2|2080.2|2086|2084.5|2088.4|2084.5|2084.6|2079.6|6
1770603900000|2026-02-09 02:25:00|2089.4|2081.4|2088.7|2080.7|2089.4|2081.4|2088.7|2080.7|0
1770603910000|2026-02-09 02:25:10|2085.5|2084|2087|2079|2087.2|2084|2085.5|2078.8|1
1770603920000|2026-02-09 02:25:20|2087.1|2079.1|2087.1|2079.1|2087.3|2082.6|2084|2079|0
1770603930000|2026-02-09 02:25:30|2087|2079|2084.9|2076.9|2087.1|2079.1|2084.9|2076.9|8
1770603940000|2026-02-09 02:25:40|2085|2077|2085|2077|2085|2077|2085|2077|0
1770603950000|2026-02-09 02:25:50|2085.1|2077.1|2088.2|2080.2|2088.2|2080.2|2085.1|2077.1|2
1770603960000|2026-02-09 02:26:00|2088|2080|2089.2|2081.2|2089.2|2081.2|2088|2080|1
1770603970000|2026-02-09 02:26:10|2089.4|2081.4|2089.8|2081.8|2089.9|2081.9|2089.2|2081.2|0
1770603980000|2026-02-09 02:26:20|2090.3|2082.3|2090.8|2082.8|2090.8|2082.8|2090|2082|0
1770603990000|2026-02-09 02:26:30|2090.7|2082.7|2090.8|2082.8|2090.9|2082.9|2090.3|2082.3|0
1770604000000|2026-02-09 02:26:40|2090.5|2082.5|2090.9|2082.9|2090.9|2082.9|2090.5|2082.5|1
1770604010000|2026-02-09 02:26:50|2091.1|2083.1|2091.3|2083.3|2091.3|2083.3|2091.1|2083.1|0
1770604020000|2026-02-09 02:27:00|2091.2|2083.2|2091|2083|2091.2|2083.2|2091|2083|0
1770604030000|2026-02-09 02:27:10|2090.9|2082.9|2090.6|2082.6|2091|2083|2090|2082|0
1770604040000|2026-02-09 02:27:20|2090.5|2082.5|2089.6|2081.6|2090.5|2082.5|2089.6|2081.6|0
1770604050000|2026-02-09 02:27:30|2089.7|2081.7|2089.8|2081.8|2089.9|2081.9|2089.7|2081.7|0
1770604060000|2026-02-09 02:27:40|2089.9|2081.9|2090|2082|2090.2|2082.2|2089.9|2081.9|0
1770604070000|2026-02-09 02:27:50|2089.9|2081.9|2089.6|2081.6|2089.9|2081.9|2089.6|2081.6|0
1770604080000|2026-02-09 02:28:00|2089.9|2081.9|2090|2082|2090|2082|2089.9|2081.9|0
1770604090000|2026-02-09 02:28:10|2090.1|2082.1|2090.1|2082.1|2090.1|2082.1|2090.1|2082.1|0
1770604100000|2026-02-09 02:28:20|2090.2|2082.2|2091|2083|2091|2085.5|2087|2081.8|1
1770604110000|2026-02-09 02:28:30|2091.9|2083.9|2091.2|2083.2|2091.9|2083.9|2091.2|2083.2|0
1770604120000|2026-02-09 02:28:40|2091.3|2083.3|2091.2|2083.2|2091.5|2083.5|2091.1|2083.1|0
1770604130000|2026-02-09 02:28:50|2091.4|2083.4|2091.2|2083.2|2091.7|2083.7|2091.1|2083.1|0
1770604140000|2026-02-09 02:29:00|2091.4|2083.4|2091.5|2083.5|2092.5|2084.5|2091.2|2083.2|1
1770604150000|2026-02-09 02:29:10|2091.3|2083.3|2091.2|2083.2|2091.3|2083.3|2091.2|2083.2|0
1770604160000|2026-02-09 02:29:20|2091.3|2083.3|2091.4|2083.4|2091.7|2083.7|2091.1|2083.1|0
1770604170000|2026-02-09 02:29:30|2091.5|2083.5|2091.6|2083.6|2091.6|2083.6|2091.3|2083.3|1
1770604180000|2026-02-09 02:29:40|2091.7|2083.7|2090.8|2082.8|2091.8|2083.8|2090.8|2082.8|0
1770604190000|2026-02-09 02:29:50|2091.3|2083.3|2091.6|2083.6|2091.8|2083.8|2091.3|2083.3|0
1770604200000|2026-02-09 02:30:00|2091|2083|2085.1|2077.1|2091|2083|2084.8|2076.8|5
1770604210000|2026-02-09 02:30:10|2085.2|2077.2|2086.8|2078.8|2086.9|2078.9|2085.2|2077.2|3
1770604220000|2026-02-09 02:30:20|2086.7|2078.7|2085.3|2077.3|2087|2079|2085.2|2077.2|0
1770604230000|2026-02-09 02:30:30|2085.2|2077.2|2084.5|2076.5|2085.2|2077.2|2083.9|2075.9|0
1770604240000|2026-02-09 02:30:40|2084.2|2076.2|2085.5|2077.5|2085.8|2077.8|2084.2|2076.2|2
1770604250000|2026-02-09 02:30:50|2085.7|2077.7|2085|2077|2086.2|2078.2|2085|2077|0
1770604260000|2026-02-09 02:31:00|2085.1|2077.1|2088.7|2080.7|2088.9|2080.9|2085.1|2077.1|1
1770604270000|2026-02-09 02:31:10|2088.8|2080.8|2090|2082|2090|2082|2088.8|2080.8|0
1770604280000|2026-02-09 02:31:20|2090.2|2082.2|2090.7|2082.7|2090.8|2082.8|2090.1|2082.1|1
1770604290000|2026-02-09 02:31:30|2090.6|2082.6|2089.1|2081.1|2090.6|2082.6|2089.1|2081.1|0
1770604300000|2026-02-09 02:31:40|2089.2|2081.2|2089.3|2081.3|2089.4|2081.4|2089|2081|0
1770604310000|2026-02-09 02:31:50|2089.5|2081.5|2089.2|2081.2|2089.7|2081.7|2089.2|2081.2|0
1770604320000|2026-02-09 02:32:00|2089.5|2081.5|2090.1|2082.1|2090.4|2082.4|2089.3|2081.3|0
1770604330000|2026-02-09 02:32:10|2090.3|2082.3|2089.4|2081.4|2090.3|2082.3|2089.4|2081.4|0
1770604340000|2026-02-09 02:32:20|2089.3|2081.3|2089.5|2081.5|2089.6|2081.6|2089.3|2081.3|0
1770604350000|2026-02-09 02:32:30|2089.7|2081.7|2091.7|2083.7|2092.5|2084.5|2089.7|2081.7|3
1770604360000|2026-02-09 02:32:40|2091.8|2083.8|2094.1|2086.1|2094.3|2086.3|2091.6|2083.6|2
1770604370000|2026-02-09 02:32:50|2094.2|2086.2|2094.5|2086.5|2094.5|2086.5|2094|2086|2
1770604380000|2026-02-09 02:33:00|2091.4|2089.9|2096.4|2088.4|2097.9|2092.2|2091.4|2087.9|7
1770604390000|2026-02-09 02:33:10|2096.5|2088.5|2097.3|2089.3|2097.7|2093.5|2095|2088.5|1
1770604400000|2026-02-09 02:33:20|2097.2|2089.2|2096.2|2088.2|2097.7|2092.4|2093.9|2087.7|5
1770604410000|2026-02-09 02:33:30|2095.8|2087.8|2096.1|2088.1|2096.1|2088.1|2095.1|2087.1|1
1770604420000|2026-02-09 02:33:40|2096.2|2088.2|2096.7|2088.7|2096.9|2088.9|2096.1|2088.1|0
1770604430000|2026-02-09 02:33:50|2096.6|2088.6|2097.3|2095.8|2097.3|2095.8|2096.2|2088.2|1
1770604440000|2026-02-09 02:34:00|2101.1|2093.1|2099|2091|2101.1|2093.1|2098.8|2090.8|3
1770604450000|2026-02-09 02:34:10|2097.3|2089.3|2096.6|2088.6|2097.3|2089.3|2096.6|2088.6|2
1770604460000|2026-02-09 02:34:20|2096.7|2088.7|2101.1|2093.1|2101.1|2093.1|2096.4|2088.4|3
1770604470000|2026-02-09 02:34:30|2101|2093|2101.2|2093.2|2101.6|2093.6|2100.9|2092.9|2
1770604480000|2026-02-09 02:34:40|2101.3|2093.3|2100.2|2092.2|2101.3|2093.3|2100.1|2092.1|0
1770604490000|2026-02-09 02:34:50|2100.1|2092.1|2099.5|2091.5|2100.2|2094.8|2096.3|2090.4|1
1770604500000|2026-02-09 02:35:00|2099.4|2091.4|2099.2|2091.2|2099.4|2091.4|2099.2|2091.2|0
1770604510000|2026-02-09 02:35:10|2099.1|2091.1|2096.9|2088.9|2099.1|2094.2|2095.6|2088.8|2
1770604520000|2026-02-09 02:35:20|2097|2089|2096.7|2088.7|2097|2089|2096.6|2088.6|1
1770604530000|2026-02-09 02:35:30|2096.6|2088.6|2096.1|2088.1|2096.6|2088.6|2096.1|2088.1|0
1770604540000|2026-02-09 02:35:40|2096|2088|2096|2088|2096|2088|2095.9|2087.9|0
1770604550000|2026-02-09 02:35:50|2095.9|2087.9|2096.5|2088.5|2096.7|2091.4|2092.9|2087.9|1
1770604560000|2026-02-09 02:36:00|2096.3|2088.3|2096.1|2088.1|2097.4|2089.4|2096.1|2088.1|1
1770604570000|2026-02-09 02:36:10|2096.3|2088.3|2095.2|2087.2|2096.3|2091.3|2092.6|2087.2|0
1770604580000|2026-02-09 02:36:20|2095.4|2087.4|2095.6|2087.6|2096|2088|2095.4|2087.4|0
1770604590000|2026-02-09 02:36:30|2094.9|2086.9|2095.2|2087.2|2095.4|2087.4|2094.4|2086.4|2
1770604600000|2026-02-09 02:36:40|2095.4|2087.4|2095.4|2087.4|2095.7|2087.7|2095.3|2087.3|0
1770604610000|2026-02-09 02:36:50|2095.3|2087.3|2094.7|2086.7|2096.2|2090.2|2091.3|2085.4|18
1770604620000|2026-02-09 02:37:00|2094.6|2086.6|2094.5|2086.5|2094.7|2086.7|2094.4|2086.4|0
1770604630000|2026-02-09 02:37:10|2094.4|2086.4|2094.5|2086.5|2094.5|2086.5|2094.4|2086.4|0
1770604640000|2026-02-09 02:37:20|2094.6|2086.6|2095.2|2087.2|2095.6|2087.6|2094.6|2086.6|1
1770604650000|2026-02-09 02:37:30|2095.1|2087.1|2094.5|2086.5|2095.1|2087.1|2094.5|2086.5|0
1770604660000|2026-02-09 02:37:40|2093.1|2085.1|2092.5|2084.5|2093.1|2085.1|2091.1|2083.1|11
1770604670000|2026-02-09 02:37:50|2092.7|2084.7|2093.6|2085.6|2093.6|2085.6|2092.7|2084.7|1
1770604680000|2026-02-09 02:38:00|2093.5|2085.5|2090.7|2082.7|2093.5|2086.2|2087.7|2082.4|2
1770604690000|2026-02-09 02:38:10|2090.6|2082.6|2091.4|2083.4|2091.6|2083.6|2090.3|2082.3|0
1770604700000|2026-02-09 02:38:20|2091.7|2083.7|2092.1|2084.1|2092.4|2084.4|2091.7|2083.7|0
1770604710000|2026-02-09 02:38:30|2092.2|2084.2|2093.1|2085.1|2093.2|2085.2|2092.2|2084.2|2
1770604720000|2026-02-09 02:38:40|2092.9|2084.9|2092|2084|2092.9|2087.6|2089.1|2084|2
1770604730000|2026-02-09 02:38:50|2091.8|2083.8|2091.4|2083.4|2092|2084|2090.4|2082.4|4
1770604740000|2026-02-09 02:39:00|2091.6|2083.6|2091|2083|2091.8|2087.1|2088|2082.7|1
1770604750000|2026-02-09 02:39:10|2088|2086.5|2091.1|2083.1|2091.1|2086.5|2087.9|2082.9|0
1770604760000|2026-02-09 02:39:20|2088.1|2086.6|2090.4|2082.4|2091.7|2086.6|2087.6|2082.2|3
1770604770000|2026-02-09 02:39:30|2090.7|2082.7|2091.1|2083.1|2091.2|2083.2|2090.4|2082.4|0
1770604780000|2026-02-09 02:39:40|2091.2|2083.2|2090.6|2082.6|2091.2|2083.2|2090.5|2082.5|0
1770604790000|2026-02-09 02:39:50|2090.8|2082.8|2094.6|2086.6|2094.6|2087.9|2089.4|2082.8|6
1770604800000|2026-02-09 02:40:00|2094.7|2086.7|2092.6|2084.6|2094.7|2086.7|2092.6|2084.6|2
1770604810000|2026-02-09 02:40:10|2092.5|2084.5|2092.2|2084.2|2092.6|2087.9|2089.4|2084.2|0
1770604820000|2026-02-09 02:40:20|2091.9|2083.9|2091|2083|2091.9|2083.9|2091|2083|0
1770604830000|2026-02-09 02:40:30|2090.7|2082.7|2083.4|2081.9|2090.7|2083.6|2083.4|2078.7|2
1770604840000|2026-02-09 02:40:40|2087.3|2079.3|2088.6|2080.6|2088.9|2080.9|2087.3|2079.3|6
1770604850000|2026-02-09 02:40:50|2088.5|2080.5|2088|2080|2089.7|2084.2|2085.6|2080|7
1770604860000|2026-02-09 02:41:00|2088.1|2080.1|2091.6|2083.6|2091.6|2083.6|2088.1|2080.1|5
1770604870000|2026-02-09 02:41:10|2091.7|2083.7|2091.9|2083.9|2092.1|2084.1|2091.4|2083.4|2
1770604880000|2026-02-09 02:41:20|2087.9|2086.4|2093.5|2085.5|2093.5|2086.4|2087.5|2083.5|8
1770604890000|2026-02-09 02:41:30|2093.6|2085.6|2090.3|2088.8|2093.9|2088.8|2090.3|2085.2|2
1770604900000|2026-02-09 02:41:40|2093.8|2085.8|2092.8|2084.8|2093.8|2088.8|2090.3|2083.9|7
1770604910000|2026-02-09 02:41:50|2092.9|2084.9|2091.3|2083.3|2093.9|2087.4|2088.8|2083.3|4
1770604920000|2026-02-09 02:42:00|2091.2|2083.2|2090.4|2082.4|2091.3|2083.3|2089.8|2081.8|4
1770604930000|2026-02-09 02:42:10|2090.5|2082.5|2087.8|2086.3|2090.6|2086.3|2087.8|2082.1|3
1770604940000|2026-02-09 02:42:20|2090.7|2082.7|2090.1|2082.1|2090.9|2086.4|2085.3|2080.2|17
1770604950000|2026-02-09 02:42:30|2090.7|2082.7|2089.2|2087.7|2092.9|2087.7|2089.2|2082.7|3
1770604960000|2026-02-09 02:42:40|2090.4|2082.4|2093.5|2085.5|2094.1|2087.7|2088.9|2082.4|7
1770604970000|2026-02-09 02:42:50|2093.6|2085.6|2093.7|2085.7|2093.7|2085.7|2093.6|2085.6|0
1770604980000|2026-02-09 02:43:00|2093.8|2085.8|2089.5|2088|2094.8|2088|2089.5|2085.2|0
1770604990000|2026-02-09 02:43:10|2092.6|2084.6|2092|2084|2092.6|2088|2089.4|2083.5|0
1770605000000|2026-02-09 02:43:20|2092.1|2084.1|2091.6|2083.6|2092.3|2087.4|2088.9|2082.3|2
1770605010000|2026-02-09 02:43:30|2091.5|2083.5|2090.2|2082.2|2091.6|2086.1|2086.6|2081.6|3
1770605020000|2026-02-09 02:43:40|2091.5|2083.5|2092.4|2084.4|2092.5|2084.5|2091.5|2083.5|1
1770605030000|2026-02-09 02:43:50|2092.3|2084.3|2092.3|2084.3|2092.4|2084.4|2092.3|2084.3|0
1770605040000|2026-02-09 02:44:00|2092.4|2084.4|2092|2084|2092.5|2088.1|2089.5|2082.6|2
1770605050000|2026-02-09 02:44:10|2091.5|2083.5|2089.6|2088.1|2092.6|2088.1|2089.5|2083.5|4
1770605060000|2026-02-09 02:44:20|2092.5|2084.5|2095.1|2087.1|2095.4|2088.3|2089.4|2084.5|4
1770605070000|2026-02-09 02:44:30|2094.8|2086.8|2094.4|2086.4|2095.3|2087.3|2094.4|2086.4|2
1770605080000|2026-02-09 02:44:40|2094.7|2086.7|2093.6|2085.6|2094.7|2086.7|2093.6|2085.6|0
1770605090000|2026-02-09 02:44:50|2093|2085|2092.7|2084.7|2093.6|2085.6|2092.2|2084.2|0
1770605100000|2026-02-09 02:45:00|2093.6|2085.6|2093.4|2085.4|2094.2|2086.2|2093.1|2085.1|0
1770605110000|2026-02-09 02:45:10|2093.2|2085.2|2092.4|2084.4|2093.2|2085.2|2092.1|2084.1|1
1770605120000|2026-02-09 02:45:20|2092.3|2084.3|2092|2084|2092.4|2084.4|2092|2084|0
1770605130000|2026-02-09 02:45:30|2091.9|2083.9|2091|2083|2091.9|2083.9|2091|2083|1
1770605140000|2026-02-09 02:45:40|2090.9|2082.9|2092.4|2084.4|2092.5|2086.3|2087.7|2082.6|1
1770605150000|2026-02-09 02:45:50|2092.2|2084.2|2090.9|2082.9|2092.2|2084.2|2090.7|2082.7|0
1770605160000|2026-02-09 02:46:00|2090.7|2082.7|2090.5|2082.5|2090.7|2082.7|2090.2|2082.2|0
1770605170000|2026-02-09 02:46:10|2090.6|2082.6|2085.9|2077.9|2091.1|2083.1|2085.9|2077.9|3
1770605180000|2026-02-09 02:46:20|2086.2|2078.2|2088|2080|2088.4|2080.4|2086.2|2078.2|0
1770605190000|2026-02-09 02:46:30|2087.9|2079.9|2088.3|2080.3|2089.4|2081.4|2087.9|2079.9|0
1770605200000|2026-02-09 02:46:40|2088.5|2080.5|2090.1|2082.1|2090.4|2082.4|2088.5|2080.5|1
1770605210000|2026-02-09 02:46:50|2090.3|2082.3|2090.4|2082.4|2090.4|2082.4|2089.6|2081.6|0
1770605220000|2026-02-09 02:47:00|2090.3|2082.3|2089.1|2081.1|2090.5|2082.5|2088.8|2080.8|0
1770605230000|2026-02-09 02:47:10|2088.9|2080.9|2087.8|2079.8|2089.1|2081.1|2086.5|2078.5|1
1770605240000|2026-02-09 02:47:20|2088|2080|2088.4|2080.4|2089.2|2081.2|2087.6|2079.6|4
1770605250000|2026-02-09 02:47:30|2087.1|2079.1|2087.6|2079.6|2088.2|2080.2|2087.1|2079.1|0
1770605260000|2026-02-09 02:47:40|2087.7|2079.7|2087.9|2079.9|2088|2080|2087.5|2079.5|0
1770605270000|2026-02-09 02:47:50|2088|2080|2086.1|2078.1|2088|2080|2084.9|2076.9|4
1770605280000|2026-02-09 02:48:00|2086.3|2078.3|2089|2081|2089.4|2081.4|2086.3|2078.3|2
1770605290000|2026-02-09 02:48:10|2089.1|2081.1|2089.7|2081.7|2089.7|2081.7|2089.1|2081.1|0
1770605300000|2026-02-09 02:48:20|2089.8|2081.8|2089.9|2081.9|2090.1|2082.1|2089.8|2081.8|0
1770605310000|2026-02-09 02:48:30|2090.6|2082.6|2090.4|2082.4|2090.9|2082.9|2090.2|2082.2|0
1770605320000|2026-02-09 02:48:40|2090.5|2082.5|2090.7|2082.7|2090.7|2082.7|2090.5|2082.5|0
1770605330000|2026-02-09 02:48:50|2090.8|2082.8|2090.5|2082.5|2090.9|2082.9|2090.5|2082.5|0
1770605340000|2026-02-09 02:49:00|2090.3|2082.3|2089.6|2081.6|2090.5|2082.5|2089.1|2081.1|2
1770605350000|2026-02-09 02:49:10|2089.7|2081.7|2090|2082|2090.5|2082.5|2089.7|2081.7|0
1770605360000|2026-02-09 02:49:20|2090.1|2082.1|2089.8|2081.8|2090.1|2082.1|2089.6|2081.6|0
1770605370000|2026-02-09 02:49:30|2089.7|2081.7|2089.6|2081.6|2089.7|2081.7|2089.1|2081.1|0
1770605380000|2026-02-09 02:49:40|2088.8|2080.8|2088.1|2080.1|2089|2081|2088.1|2080.1|4
1770605390000|2026-02-09 02:49:50|2088.2|2080.2|2089.2|2081.2|2090.6|2082.6|2088.1|2080.1|2
1770605400000|2026-02-09 02:50:00|2089|2081|2089.2|2081.2|2089.3|2084.1|2085.6|2080.1|4
1770605410000|2026-02-09 02:50:10|2089.8|2081.8|2092|2084|2092|2087|2087.3|2081.8|3
1770605420000|2026-02-09 02:50:20|2091.9|2083.9|2091.9|2083.9|2091.9|2083.9|2091.9|2083.9|1
1770605430000|2026-02-09 02:50:30|2092|2084|2092|2084|2092|2087.6|2089.1|2083.5|1
1770605440000|2026-02-09 02:50:40|2091.8|2083.8|2092|2084|2092|2084|2091.8|2083.8|0
1770605450000|2026-02-09 02:50:50|2091.8|2083.8|2091.7|2083.7|2092.1|2084.1|2091.7|2083.7|2
1770605460000|2026-02-09 02:51:00|2091.8|2083.8|2096.8|2088.8|2096.8|2091|2089.4|2083.8|9
1770605470000|2026-02-09 02:51:10|2097.8|2089.8|2101.5|2093.5|2101.7|2093.7|2094.9|2089.8|4
1770605480000|2026-02-09 02:51:20|2101.7|2093.7|2100|2092|2101.7|2093.7|2099.9|2091.9|2
1770605490000|2026-02-09 02:51:30|2100.1|2092.1|2102.6|2094.6|2102.8|2096.8|2098.3|2092.1|5
1770605500000|2026-02-09 02:51:40|2102.7|2094.7|2101.2|2093.2|2102.7|2094.7|2101.2|2093.2|2
1770605510000|2026-02-09 02:51:50|2101.4|2093.4|2102.1|2094.1|2102.2|2096.8|2098|2093.4|5
1770605520000|2026-02-09 02:52:00|2098.9|2097.4|2102.8|2094.8|2102.8|2098.4|2098.9|2094.4|2
1770605530000|2026-02-09 02:52:10|2099.7|2098.2|2099.9|2098.4|2102.7|2098.4|2099.4|2094.4|6
1770605540000|2026-02-09 02:52:20|2102.6|2094.6|2101.5|2100|2105|2100|2099.5|2093.1|12
1770605550000|2026-02-09 02:52:30|2101.6|2100.1|2100.7|2099.2|2105.3|2100.1|2099.7|2094.5|9
1770605560000|2026-02-09 02:52:40|2103.4|2095.4|2103|2095|2103.7|2099|2099.7|2094.6|2
1770605570000|2026-02-09 02:52:50|2102.8|2094.8|2101.5|2093.5|2102.8|2094.8|2101.5|2093.5|0
1770605580000|2026-02-09 02:53:00|2101.3|2093.3|2099.8|2098.3|2103|2098.3|2099.1|2093.3|3
1770605590000|2026-02-09 02:53:10|2099.7|2098.2|2103|2095|2103.2|2099|2099.5|2094.3|2
1770605600000|2026-02-09 02:53:20|2102.9|2094.9|2102.7|2094.7|2102.9|2094.9|2102.7|2094.7|0
1770605610000|2026-02-09 02:53:30|2102.8|2094.8|2103.3|2095.3|2103.3|2098.6|2100|2094.8|0
1770605620000|2026-02-09 02:53:40|2100.1|2098.6|2104.9|2096.9|2105.3|2098.6|2100.1|2096.4|7
1770605630000|2026-02-09 02:53:50|2105|2097|2105.8|2097.8|2105.9|2097.9|2105|2097|2
1770605640000|2026-02-09 02:54:00|2102.4|2100.9|2105.4|2097.4|2105.4|2100.9|2102.4|2096.9|2
1770605650000|2026-02-09 02:54:10|2105.5|2097.5|2105.6|2097.6|2105.8|2100.7|2102.2|2097.4|5
1770605660000|2026-02-09 02:54:20|2105.7|2097.7|2105.4|2097.4|2105.7|2097.7|2104.6|2096.6|1
1770605670000|2026-02-09 02:54:30|2105.5|2097.5|2102.6|2101.1|2105.8|2101.2|2102.6|2097.5|0
1770605680000|2026-02-09 02:54:40|2102.7|2101.2|2104|2096|2104.7|2101.2|2101.1|2095.9|1
1770605690000|2026-02-09 02:54:50|2103.9|2095.9|2100.8|2099.3|2104|2099.3|2100.8|2095.9|0
1770605700000|2026-02-09 02:55:00|2103.5|2095.5|2103.4|2095.4|2103.6|2095.6|2103.2|2095.2|7
1770605710000|2026-02-09 02:55:10|2103.5|2095.5|2103|2095|2103.7|2095.7|2103|2095|4
1770605720000|2026-02-09 02:55:20|2103.4|2095.4|2103.5|2095.5|2103.5|2098.7|2100.2|2094.7|8
1770605730000|2026-02-09 02:55:30|2103.3|2095.3|2102.1|2094.1|2103.3|2095.3|2102.1|2094.1|5
1770605740000|2026-02-09 02:55:40|2102|2094|2102.3|2094.3|2102.4|2094.4|2102|2094|1
1770605750000|2026-02-09 02:55:50|2102.4|2094.4|2102.4|2094.4|2102.4|2094.4|2102.2|2094.2|0
1770605760000|2026-02-09 02:56:00|2102.3|2094.3|2104.6|2103.1|2107.7|2103.1|2100.3|2094.3|10
1770605770000|2026-02-09 02:56:10|2104.5|2103|2108.8|2100.8|2109|2103.3|2104.5|2098.6|11
1770605780000|2026-02-09 02:56:20|2108.6|2100.6|2108.8|2100.8|2108.8|2100.8|2108.3|2100.3|2
1770605790000|2026-02-09 02:56:30|2108.6|2100.6|2106.4|2098.4|2109.3|2101.3|2105|2097|5
1770605800000|2026-02-09 02:56:40|2106.1|2098.1|2105.7|2097.7|2106.1|2098.1|2105.7|2097.7|0
1770605810000|2026-02-09 02:56:50|2104.7|2096.7|2105|2097|2105.2|2097.2|2104.6|2096.6|1
1770605820000|2026-02-09 02:57:00|2104.9|2096.9|2103.1|2095.1|2105|2097|2103.1|2095.1|1
1770605830000|2026-02-09 02:57:10|2103|2095|2102.6|2094.6|2103|2095|2102.6|2094.6|0
1770605840000|2026-02-09 02:57:20|2102.5|2094.5|2102.1|2094.1|2102.9|2094.9|2102|2094|2
1770605850000|2026-02-09 02:57:30|2102|2094|2100.9|2092.9|2102.1|2094.1|2100.8|2092.8|0
1770605860000|2026-02-09 02:57:40|2100.8|2092.8|2100.6|2092.6|2100.8|2092.8|2100.3|2092.3|2
1770605870000|2026-02-09 02:57:50|2100.4|2092.4|2101.2|2093.2|2101.3|2093.3|2100.2|2092.2|3
1770605880000|2026-02-09 02:58:00|2101.3|2093.3|2100.4|2092.4|2101.5|2093.5|2100.4|2092.4|0
1770605890000|2026-02-09 02:58:10|2101.5|2093.5|2101.1|2093.1|2101.5|2093.5|2100.4|2092.4|1
1770605900000|2026-02-09 02:58:20|2101|2093|2101.3|2093.3|2101.3|2093.3|2101|2093|0
1770605910000|2026-02-09 02:58:30|2101.1|2093.1|2101.3|2093.3|2101.3|2093.3|2101.1|2093.1|0
1770605920000|2026-02-09 02:58:40|2101.2|2093.2|2099.9|2091.9|2101.4|2093.4|2099.9|2091.9|3
1770605930000|2026-02-09 02:58:50|2100.2|2092.2|2096.1|2094.6|2100.8|2094.6|2096.1|2092.2|0
1770605940000|2026-02-09 02:59:00|2099.4|2091.4|2098.4|2090.4|2099.4|2091.4|2098.3|2090.3|1
1770605950000|2026-02-09 02:59:10|2097.4|2089.4|2100.3|2092.3|2100.3|2094.8|2096.3|2089.2|7
1770605960000|2026-02-09 02:59:20|2100|2092|2100.3|2092.3|2100.3|2092.3|2099.8|2091.8|0
1770605970000|2026-02-09 02:59:30|2100.5|2092.5|2100.3|2092.3|2100.6|2092.6|2099.5|2091.5|1
1770605980000|2026-02-09 02:59:40|2100.1|2092.1|2100.2|2092.2|2100.3|2092.3|2100.1|2092.1|0
1770605990000|2026-02-09 02:59:50|2100.4|2092.4|2100.2|2092.2|2100.5|2092.5|2100.2|2092.2|0
1770606000000|2026-02-09 03:00:00|2100|2092|2101.9|2093.9|2102.9|2096.1|2097.5|2092|2
1770606010000|2026-02-09 03:00:10|2102.1|2094.1|2101.8|2093.8|2102.4|2097.9|2099.4|2093.8|3
1770606020000|2026-02-09 03:00:20|2101.9|2093.9|2102.8|2094.8|2102.9|2094.9|2101.9|2093.9|0
1770606030000|2026-02-09 03:00:30|2103|2095|2102.8|2094.8|2103|2095|2102.8|2094.8|0
1770606040000|2026-02-09 03:00:40|2102.9|2094.9|2102.9|2094.9|2102.9|2094.9|2102.5|2094.5|0
1770606050000|2026-02-09 03:00:50|2103|2095|2104.1|2096.1|2104.1|2096.1|2102.8|2094.8|0
1770606060000|2026-02-09 03:01:00|2103.2|2095.2|2103.5|2095.5|2103.6|2095.6|2103.2|2095.2|2
1770606070000|2026-02-09 03:01:10|2103.4|2095.4|2103.7|2095.7|2104.3|2096.3|2103.4|2095.4|0
1770606080000|2026-02-09 03:01:20|2103.9|2095.9|2103.5|2095.5|2103.9|2095.9|2103.1|2095.1|0
1770606090000|2026-02-09 03:01:30|2103.4|2095.4|2103.7|2095.7|2103.8|2095.8|2103.4|2095.4|0
1770606100000|2026-02-09 03:01:40|2103.9|2095.9|2103.7|2095.7|2103.9|2095.9|2103.7|2095.7|0
1770606110000|2026-02-09 03:01:50|2103.8|2095.8|2103.7|2095.7|2103.8|2095.8|2103.1|2095.1|0
1770606120000|2026-02-09 03:02:00|2103.8|2095.8|2103|2095|2104.6|2096.6|2102.8|2094.8|4
1770606130000|2026-02-09 03:02:10|2102.9|2094.9|2103.6|2095.6|2104.1|2098.7|2099.1|2094.9|3
1770606140000|2026-02-09 03:02:20|2100.3|2098.8|2102.7|2094.7|2103.7|2098.8|2100.2|2094.6|1
1770606150000|2026-02-09 03:02:30|2102.8|2094.8|2102.8|2094.8|2103|2095|2102.8|2094.8|0
1770606170000|2026-02-09 03:02:50|2102.9|2094.9|2104.9|2096.9|2104.9|2096.9|2102.9|2094.9|1
1770606180000|2026-02-09 03:03:00|2105.4|2097.4|2106.6|2098.6|2107.3|2099.3|2105.4|2097.4|0
1770606190000|2026-02-09 03:03:10|2107.1|2099.1|2106|2098|2107.1|2099.1|2105.4|2097.4|0
1770606200000|2026-02-09 03:03:20|2105.8|2097.8|2106.2|2098.2|2106.2|2098.2|2105.7|2097.7|0
1770606210000|2026-02-09 03:03:30|2104.1|2102.6|2107.1|2099.1|2107.1|2102.6|2104.1|2098.7|3
1770606220000|2026-02-09 03:03:40|2107.6|2099.6|2107.6|2099.6|2107.6|2099.6|2107.6|2099.6|1
1770606230000|2026-02-09 03:03:50|2107.5|2099.5|2106.7|2098.7|2107.5|2099.5|2106.7|2098.7|0
1770606240000|2026-02-09 03:04:00|2106.6|2098.6|2106.2|2098.2|2106.7|2098.7|2105.8|2097.8|0
1770606250000|2026-02-09 03:04:10|2105.4|2097.4|2106.1|2098.1|2106.1|2098.1|2105|2097|5
1770606260000|2026-02-09 03:04:20|2106|2098|2107|2099|2107.2|2099.2|2105.6|2097.6|2
1770606270000|2026-02-09 03:04:30|2106.9|2098.9|2106.9|2098.9|2107.2|2103.1|2104.6|2098.7|3
1770606280000|2026-02-09 03:04:40|2107.1|2099.1|2107|2099|2107.1|2099.1|2106.9|2098.9|0
1770606290000|2026-02-09 03:04:50|2106.9|2098.9|2106.6|2098.6|2106.9|2098.9|2106.6|2098.6|0
1770606300000|2026-02-09 03:05:00|2106.5|2098.5|2108.5|2100.5|2108.6|2100.6|2106.5|2098.5|2
1770606310000|2026-02-09 03:05:10|2108.3|2100.3|2108.2|2100.2|2108.5|2100.5|2108.2|2100.2|0
1770606320000|2026-02-09 03:05:20|2108.3|2100.3|2108.3|2100.3|2108.4|2100.4|2108.2|2100.2|0
1770606330000|2026-02-09 03:05:30|2108.4|2100.4|2108.5|2100.5|2108.6|2100.6|2108.3|2100.3|1
1770606340000|2026-02-09 03:05:40|2109.2|2101.2|2106.5|2105|2109.5|2105|2106.2|2101|4
1770606350000|2026-02-09 03:05:50|2106.6|2105.1|2109.4|2101.4|2109.5|2105.1|2106.6|2101|6
1770606360000|2026-02-09 03:06:00|2109.2|2101.2|2109.8|2101.8|2109.8|2105|2106.5|2101.2|5
1770606370000|2026-02-09 03:06:10|2109.7|2101.7|2108.5|2100.5|2109.7|2104.1|2105.6|2100.4|4
1770606380000|2026-02-09 03:06:20|2108.4|2100.4|2108.5|2100.5|2108.5|2100.5|2108.4|2100.4|0
1770606390000|2026-02-09 03:06:30|2108.4|2100.4|2106.3|2098.3|2108.5|2104.6|2104.1|2097.7|8
1770606400000|2026-02-09 03:06:40|2106.4|2098.4|2105.8|2097.8|2106.5|2098.5|2105.7|2097.7|0
1770606410000|2026-02-09 03:06:50|2105.9|2097.9|2105.2|2097.2|2105.9|2097.9|2105.1|2097.1|0
1770606420000|2026-02-09 03:07:00|2105.3|2097.3|2106.6|2098.6|2107|2099|2105.3|2097.3|1
1770606430000|2026-02-09 03:07:10|2106.9|2098.9|2106.4|2098.4|2107.1|2099.1|2106|2098|0
1770606440000|2026-02-09 03:07:20|2107|2099|2106.8|2098.8|2108.1|2102.8|2104.3|2098.8|0
1770606450000|2026-02-09 03:07:30|2106.9|2098.9|2106.5|2098.5|2107.7|2102.4|2103.9|2098.5|2
1770606460000|2026-02-09 03:07:40|2106|2098|2107.5|2099.5|2107.8|2099.8|2105.7|2097.7|0
1770606470000|2026-02-09 03:07:50|2107.7|2099.7|2108.2|2100.2|2108.2|2100.2|2107.7|2099.7|2
1770606480000|2026-02-09 03:08:00|2105|2103.5|2108.2|2100.2|2108.2|2103.5|2105|2100.2|0
1770606490000|2026-02-09 03:08:10|2105|2103.5|2109.6|2101.6|2109.6|2103.7|2105|2100.2|1
1770606500000|2026-02-09 03:08:20|2109.8|2101.8|2106.6|2105.1|2110.5|2105.1|2106.6|2101.8|0
1770606510000|2026-02-09 03:08:30|2110.1|2102.1|2106.5|2105|2110.1|2105.1|2106.5|2102.1|0
1770606520000|2026-02-09 03:08:40|2106.6|2105.1|2108.8|2100.8|2110.1|2105.1|2106.4|2100.6|1
1770606530000|2026-02-09 03:08:50|2109|2101|2109.3|2101.3|2109.5|2101.5|2108.8|2100.8|1
1770606540000|2026-02-09 03:09:00|2109.1|2101.1|2108.6|2100.6|2109.3|2101.3|2108|2100|0
1770606550000|2026-02-09 03:09:10|2108|2100|2107.9|2099.9|2108|2100|2107.5|2099.5|0
1770606560000|2026-02-09 03:09:20|2107.8|2099.8|2107.9|2099.9|2108.3|2100.3|2107.5|2099.5|2
1770606570000|2026-02-09 03:09:30|2107.8|2099.8|2108|2100|2108.1|2100.1|2107.8|2099.8|0
1770606580000|2026-02-09 03:09:40|2107.9|2099.9|2108.5|2100.5|2108.6|2103|2104.5|2099.9|0
1770606590000|2026-02-09 03:09:50|2108.6|2100.6|2108.5|2100.5|2109.5|2103.6|2105.1|2100.4|6
1770606600000|2026-02-09 03:10:00|2108.4|2100.4|2109.6|2101.6|2109.7|2104.7|2105.2|2100.4|0
1770606610000|2026-02-09 03:10:10|2106.2|2104.7|2110.1|2102.1|2110.1|2104.7|2106.2|2101.6|2
1770606620000|2026-02-09 03:10:20|2110.2|2102.2|2108.8|2107.3|2111.8|2107.3|2106.6|2102|6
1770606630000|2026-02-09 03:10:30|2108.7|2107.2|2109.6|2101.6|2111.3|2107.2|2108.6|2100.6|2
1770606640000|2026-02-09 03:10:40|2109.5|2101.5|2109.3|2101.3|2109.5|2101.5|2108.9|2100.9|0
1770606650000|2026-02-09 03:10:50|2109.4|2101.4|2109.3|2101.3|2109.6|2101.6|2109|2101|0
1770606660000|2026-02-09 03:11:00|2109|2101|2111.1|2103.1|2111.1|2104.7|2106.2|2101|1
1770606670000|2026-02-09 03:11:10|2111|2103|2110|2102|2111|2103|2110|2102|0
1770606680000|2026-02-09 03:11:20|2109.8|2101.8|2109.7|2101.7|2110|2102|2109.7|2101.7|0
1770606690000|2026-02-09 03:11:30|2109.5|2101.5|2108.8|2100.8|2109.5|2101.5|2108.8|2100.8|0
1770606700000|2026-02-09 03:11:40|2109|2101|2109.6|2101.6|2109.8|2101.8|2109|2101|0
1770606710000|2026-02-09 03:11:50|2109.7|2101.7|2109.8|2101.8|2109.8|2101.8|2109.7|2101.7|0
1770606720000|2026-02-09 03:12:00|2109.7|2101.7|2109.6|2101.6|2109.8|2101.8|2109.5|2101.5|0
1770606730000|2026-02-09 03:12:10|2109.2|2101.2|2109.8|2101.8|2109.8|2101.8|2109.2|2101.2|1
1770606740000|2026-02-09 03:12:20|2109.7|2101.7|2109.6|2101.6|2109.8|2101.8|2109.2|2101.2|0
1770606750000|2026-02-09 03:12:30|2109.7|2101.7|2109.7|2101.7|2109.7|2101.7|2109.2|2101.2|0
1770606760000|2026-02-09 03:12:40|2109.6|2101.6|2109.5|2101.5|2109.6|2101.6|2109.5|2101.5|0
1770606770000|2026-02-09 03:12:50|2109.6|2101.6|2108.5|2100.5|2109.6|2101.6|2108.4|2100.4|0
1770606780000|2026-02-09 03:13:00|2108.3|2100.3|2108.4|2100.4|2108.6|2100.6|2108.3|2100.3|0
1770606790000|2026-02-09 03:13:10|2108.5|2100.5|2108.7|2100.7|2108.7|2100.7|2108.5|2100.5|0
1770606800000|2026-02-09 03:13:20|2108.6|2100.6|2110.5|2102.5|2110.5|2106.2|2106.4|2100.4|6
1770606820000|2026-02-09 03:13:40|2110.4|2102.4|2110.2|2102.2|2110.4|2102.4|2110.2|2102.2|0
1770606830000|2026-02-09 03:13:50|2110.4|2102.4|2109.3|2101.3|2110.4|2102.4|2109.3|2101.3|2
1770606840000|2026-02-09 03:14:00|2109.4|2101.4|2109.3|2101.3|2109.4|2101.4|2109.2|2101.2|1
1770606850000|2026-02-09 03:14:10|2109.2|2101.2|2109.3|2101.3|2109.3|2101.3|2109.2|2101.2|0
1770606860000|2026-02-09 03:14:20|2109.2|2101.2|2109.6|2101.6|2109.6|2101.6|2108.6|2100.6|0
1770606870000|2026-02-09 03:14:30|2109.1|2101.1|2109.4|2101.4|2109.4|2101.4|2109.1|2101.1|1
1770606880000|2026-02-09 03:14:40|2109.6|2101.6|2110|2102|2110.2|2102.2|2109.6|2101.6|0
1770606890000|2026-02-09 03:14:50|2109.9|2101.9|2110.2|2102.2|2110.5|2102.5|2109.9|2101.9|0
1770606900000|2026-02-09 03:15:00|2110.3|2102.3|2107.8|2099.8|2110.3|2102.3|2107.8|2099.8|1
1770606910000|2026-02-09 03:15:10|2107.7|2099.7|2106.9|2098.9|2107.7|2099.7|2106.9|2098.9|1
1770606920000|2026-02-09 03:15:20|2106.4|2098.4|2106.3|2098.3|2107.1|2099.1|2106.3|2098.3|0
1770606930000|2026-02-09 03:15:30|2106.5|2098.5|2106.6|2098.6|2107.1|2101.4|2101.2|2096|3
1770606940000|2026-02-09 03:15:40|2106.5|2098.5|2106.9|2098.9|2107.1|2099.1|2106.4|2098.4|0
1770606950000|2026-02-09 03:15:50|2107|2099|2108.2|2100.2|2108.2|2102.7|2102.8|2099|1
1770606960000|2026-02-09 03:16:00|2108|2100|2108.2|2100.2|2108.3|2100.3|2107.9|2099.9|0
1770606970000|2026-02-09 03:16:10|2108.1|2100.1|2107.7|2099.7|2108.3|2100.3|2107.7|2099.7|0
1770606980000|2026-02-09 03:16:20|2108|2100|2104.3|2102.8|2108|2102.8|2104.3|2099.8|0
1770606990000|2026-02-09 03:16:30|2107.8|2099.8|2108|2100|2108|2103|2104.5|2099.7|0
1770607000000|2026-02-09 03:16:40|2107.8|2099.8|2107.7|2099.7|2107.8|2099.8|2107.7|2099.7|0
1770607010000|2026-02-09 03:16:50|2104.5|2103|2106.4|2098.4|2108.4|2103|2104.5|2098|3
1770607020000|2026-02-09 03:17:00|2106.6|2098.6|2106.5|2098.5|2107.1|2099.1|2106.5|2098.5|0
1770607030000|2026-02-09 03:17:10|2106.4|2098.4|2106.9|2098.9|2106.9|2102.4|2103.9|2098.4|0
1770607040000|2026-02-09 03:17:20|2106.7|2098.7|2108|2100|2108|2102.2|2103.7|2098.7|3
1770607050000|2026-02-09 03:17:30|2108.1|2100.1|2108|2100|2108.1|2100.1|2108|2100|0
1770607060000|2026-02-09 03:17:40|2107.7|2099.7|2107|2099|2107.8|2099.8|2106.8|2098.8|0
1770607070000|2026-02-09 03:17:50|2106.8|2098.8|2106.9|2098.9|2107|2099|2106.8|2098.8|0
1770607080000|2026-02-09 03:18:00|2106.8|2098.8|2105.2|2097.2|2106.8|2098.8|2105.2|2097.2|0
1770607090000|2026-02-09 03:18:10|2105.3|2097.3|2105.4|2097.4|2105.5|2097.5|2105.3|2097.3|0
1770607100000|2026-02-09 03:18:20|2105.5|2097.5|2105.2|2097.2|2105.5|2097.5|2104.5|2096.5|0
1770607110000|2026-02-09 03:18:30|2105.3|2097.3|2106.2|2098.2|2106.4|2098.4|2105.3|2097.3|0
1770607120000|2026-02-09 03:18:40|2106.1|2098.1|2106.4|2098.4|2106.5|2098.5|2106.1|2098.1|0
1770607130000|2026-02-09 03:18:50|2106.5|2098.5|2106.6|2098.6|2106.7|2098.7|2106.4|2098.4|0
1770607140000|2026-02-09 03:19:00|2106.7|2098.7|2105.2|2097.2|2106.8|2098.8|2105.2|2097.2|0
1770607160000|2026-02-09 03:19:20|2105.3|2097.3|2105.2|2097.2|2105.9|2097.9|2105.2|2097.2|0
1770607170000|2026-02-09 03:19:30|2105.1|2097.1|2104.2|2096.2|2105.1|2097.1|2104.1|2096.1|0
1770607180000|2026-02-09 03:19:40|2104.5|2096.5|2104.4|2096.4|2104.5|2096.5|2104.2|2096.2|0
1770607190000|2026-02-09 03:19:50|2104.5|2096.5|2104.9|2096.9|2105|2097|2104.3|2096.3|0
1770607200000|2026-02-09 03:20:00|2104.7|2096.7|2105.1|2097.1|2105.1|2097.1|2104.5|2096.5|0
1770607210000|2026-02-09 03:20:10|2105.2|2097.2|2106.4|2098.4|2106.4|2098.4|2105.2|2097.2|0
1770607220000|2026-02-09 03:20:20|2106.3|2098.3|2104.8|2096.8|2106.3|2098.3|2104.2|2096.2|1
1770607230000|2026-02-09 03:20:30|2104.6|2096.6|2103.6|2095.6|2104.6|2096.6|2103.6|2095.6|0
1770607240000|2026-02-09 03:20:40|2103.8|2095.8|2104.2|2096.2|2104.6|2096.6|2103.6|2095.6|0
1770607250000|2026-02-09 03:20:50|2104.3|2096.3|2104|2096|2104.7|2096.7|2103.8|2095.8|0
1770607260000|2026-02-09 03:21:00|2104.1|2096.1|2103.7|2095.7|2104.6|2096.6|2103.3|2095.3|2
1770607280000|2026-02-09 03:21:20|2103.5|2095.5|2103.2|2095.2|2103.6|2095.6|2103.1|2095.1|0
1770607290000|2026-02-09 03:21:30|2103.3|2095.3|2102.7|2094.7|2104|2096|2102.7|2094.7|0
1770607300000|2026-02-09 03:21:40|2102.8|2094.8|2103.3|2095.3|2103.4|2095.4|2102.8|2094.8|0
1770607310000|2026-02-09 03:21:50|2103.4|2095.4|2104.3|2096.3|2104.6|2096.6|2103.4|2095.4|0
1770607320000|2026-02-09 03:22:00|2104.2|2096.2|2104|2096|2104.4|2096.4|2104|2096|0
1770607330000|2026-02-09 03:22:10|2104.1|2096.1|2103.3|2095.3|2104.2|2096.2|2102.6|2094.6|3
1770607340000|2026-02-09 03:22:20|2103.1|2095.1|2103.2|2095.2|2103.3|2095.3|2103.1|2095.1|0
1770607350000|2026-02-09 03:22:30|2103|2095|2102.1|2094.1|2103|2095|2102.1|2094.1|0
1770607360000|2026-02-09 03:22:40|2102.3|2094.3|2101.6|2093.6|2102.8|2094.8|2101.6|2093.6|0
1770607370000|2026-02-09 03:22:50|2101.7|2093.7|2101.9|2093.9|2102.5|2094.5|2101.5|2093.5|2
1770607380000|2026-02-09 03:23:00|2102.1|2094.1|2103.7|2095.7|2103.7|2095.7|2102.1|2094.1|0
1770607390000|2026-02-09 03:23:10|2103.6|2095.6|2103.5|2095.5|2103.7|2095.7|2103.3|2095.3|0
1770607400000|2026-02-09 03:23:20|2103.6|2095.6|2104.1|2096.1|2104.2|2096.2|2103.1|2095.1|0
1770607410000|2026-02-09 03:23:30|2104.3|2096.3|2104.7|2096.7|2105.1|2097.1|2104.3|2096.3|0
1770607420000|2026-02-09 03:23:40|2104.8|2096.8|2104.7|2096.7|2104.8|2096.8|2104|2096|0
1770607430000|2026-02-09 03:23:50|2104.9|2096.9|2104.5|2096.5|2104.9|2098.9|2100.4|2096.5|1
1770607440000|2026-02-09 03:24:00|2104.4|2096.4|2104.4|2096.4|2104.7|2096.7|2104.4|2096.4|0
1770607450000|2026-02-09 03:24:10|2104.2|2096.2|2103.1|2095.1|2104.2|2096.2|2102.9|2094.9|1
1770607460000|2026-02-09 03:24:20|2103.2|2095.2|2103.2|2095.2|2103.2|2095.2|2103.2|2095.2|0
1770607470000|2026-02-09 03:24:30|2103.5|2095.5|2103.3|2095.3|2103.5|2095.5|2103.3|2095.3|0
1770607480000|2026-02-09 03:24:40|2103.5|2095.5|2105.1|2097.1|2105.4|2097.4|2103.2|2095.2|4
1770607490000|2026-02-09 03:24:50|2104.8|2096.8|2105.5|2097.5|2105.5|2097.5|2104.6|2096.6|1
1770607500000|2026-02-09 03:25:00|2103.4|2101.9|2107|2099|2107|2101.9|2103.4|2097.7|1
1770607510000|2026-02-09 03:25:10|2107.1|2099.1|2107.6|2099.6|2108|2100|2107.1|2099.1|0
1770607520000|2026-02-09 03:25:20|2107.4|2099.4|2108.2|2100.2|2108.5|2100.5|2107.4|2099.4|0
1770607530000|2026-02-09 03:25:30|2108|2100|2109.4|2101.4|2109.4|2101.4|2106.9|2098.9|2
1770607540000|2026-02-09 03:25:40|2109.3|2101.3|2108.3|2100.3|2109.3|2101.3|2108.3|2100.3|1
1770607550000|2026-02-09 03:25:50|2107.9|2099.9|2108|2100|2108|2100|2107.7|2099.7|0
1770607560000|2026-02-09 03:26:00|2107.7|2099.7|2107.6|2099.6|2107.7|2099.7|2107.6|2099.6|0
1770607570000|2026-02-09 03:26:10|2107.7|2099.7|2108.1|2100.1|2108.3|2100.3|2107.7|2099.7|0
1770607580000|2026-02-09 03:26:20|2108|2100|2107.6|2099.6|2108|2100|2107.6|2099.6|0
1770607590000|2026-02-09 03:26:30|2107.5|2099.5|2107.4|2099.4|2107.5|2099.5|2107.4|2099.4|0
1770607600000|2026-02-09 03:26:40|2107|2099|2107.1|2099.1|2107.3|2099.3|2107|2099|0
1770607610000|2026-02-09 03:26:50|2107.3|2099.3|2107.3|2099.3|2107.3|2099.3|2107.1|2099.1|1
1770607620000|2026-02-09 03:27:00|2107.2|2099.2|2106.9|2098.9|2107.2|2099.2|2106.3|2098.3|0
1770607630000|2026-02-09 03:27:10|2106.7|2098.7|2106.6|2098.6|2106.9|2098.9|2106.6|2098.6|0
1770607640000|2026-02-09 03:27:20|2106.5|2098.5|2106.8|2098.8|2106.8|2098.8|2106.5|2098.5|0
1770607650000|2026-02-09 03:27:30|2106.6|2098.6|2106.5|2098.5|2106.8|2098.8|2106.5|2098.5|0
1770607660000|2026-02-09 03:27:40|2106.8|2098.8|2107.1|2099.1|2107.1|2099.1|2106.8|2098.8|0
1770607680000|2026-02-09 03:28:00|2107.2|2099.2|2107.2|2099.2|2107.2|2099.2|2107.2|2099.2|0
1770607690000|2026-02-09 03:28:10|2107.1|2099.1|2107.3|2099.3|2107.3|2099.3|2105.8|2097.8|0
1770607700000|2026-02-09 03:28:20|2107.2|2099.2|2107.3|2099.3|2107.3|2099.3|2107.2|2099.2|0
1770607710000|2026-02-09 03:28:30|2107.4|2099.4|2107.1|2099.1|2107.8|2099.8|2107.1|2099.1|3
1770607720000|2026-02-09 03:28:40|2107.2|2099.2|2107|2099|2107.2|2099.2|2107|2099|0
1770607730000|2026-02-09 03:28:50|2106.9|2098.9|2106.8|2098.8|2106.9|2098.9|2106.8|2098.8|0
1770607740000|2026-02-09 03:29:00|2106.9|2098.9|2107.2|2099.2|2107.2|2099.2|2106.9|2098.9|0
1770607750000|2026-02-09 03:29:10|2107|2099|2106.6|2098.6|2107|2099|2106.1|2098.1|0
1770607760000|2026-02-09 03:29:20|2106.7|2098.7|2105.8|2097.8|2106.7|2098.7|2105.7|2097.7|0
1770607770000|2026-02-09 03:29:30|2106|2098|2106.2|2098.2|2106.2|2098.2|2105.9|2097.9|0
1770607780000|2026-02-09 03:29:40|2106.9|2098.9|2106.7|2098.7|2107|2099|2106.6|2098.6|1
1770607790000|2026-02-09 03:29:50|2106.8|2098.8|2107.3|2099.3|2107.3|2099.3|2106.8|2098.8|0
1770607800000|2026-02-09 03:30:00|2107.2|2099.2|2106.4|2098.4|2107.2|2099.2|2106.4|2098.4|0
1770607810000|2026-02-09 03:30:10|2105.9|2097.9|2105.8|2097.8|2106.1|2098.1|2105.8|2097.8|0
1770607830000|2026-02-09 03:30:30|2106|2098|2106|2098|2106|2098|2106|2098|0
1770607840000|2026-02-09 03:30:40|2105.8|2097.8|2107.3|2099.3|2107.4|2099.4|2105.8|2097.8|1
1770607850000|2026-02-09 03:30:50|2107.2|2099.2|2109.6|2101.6|2109.9|2101.9|2107.2|2099.2|4
1770607860000|2026-02-09 03:31:00|2109.5|2101.5|2110.2|2102.2|2110.9|2102.9|2107.6|2099.6|3
1770607870000|2026-02-09 03:31:10|2110.4|2102.4|2109.2|2101.2|2110.9|2102.9|2109.2|2101.2|0
1770607880000|2026-02-09 03:31:20|2109.5|2101.5|2108.9|2100.9|2109.5|2101.5|2108.8|2100.8|0
1770607890000|2026-02-09 03:31:30|2109.4|2101.4|2109.4|2101.4|2109.4|2101.4|2109.3|2101.3|0
1770607900000|2026-02-09 03:31:40|2109.3|2101.3|2109.3|2101.3|2109.4|2101.4|2108.7|2100.7|0
1770607910000|2026-02-09 03:31:50|2109.2|2101.2|2109.7|2101.7|2109.8|2101.8|2109.2|2101.2|1
1770607920000|2026-02-09 03:32:00|2109.8|2101.8|2109.7|2101.7|2109.9|2101.9|2109.7|2101.7|0
1770607930000|2026-02-09 03:32:10|2109.5|2101.5|2108.9|2100.9|2109.6|2101.6|2108.9|2100.9|0
1770607940000|2026-02-09 03:32:20|2108.8|2100.8|2109|2101|2109|2101|2108.8|2100.8|0
1770607950000|2026-02-09 03:32:30|2109.2|2101.2|2110|2102|2110|2102|2109.1|2101.1|1
1770607960000|2026-02-09 03:32:40|2109.7|2101.7|2109.5|2101.5|2109.7|2101.7|2108.8|2100.8|0
1770607970000|2026-02-09 03:32:50|2109.6|2101.6|2109.6|2101.6|2109.6|2101.6|2109.6|2101.6|3
1770607980000|2026-02-09 03:33:00|2109.7|2101.7|2109.7|2101.7|2109.7|2101.7|2109.7|2101.7|0
1770608000000|2026-02-09 03:33:20|2109.8|2101.8|2109.7|2101.7|2109.8|2101.8|2109.7|2101.7|0
1770608010000|2026-02-09 03:33:30|2110.4|2102.4|2109.6|2101.6|2110.4|2102.4|2109.6|2101.6|0
1770608020000|2026-02-09 03:33:40|2109.7|2101.7|2111|2103|2111.1|2103.1|2109.7|2101.7|1
1770608040000|2026-02-09 03:34:00|2110.9|2102.9|2108.3|2100.3|2110.9|2102.9|2108.3|2100.3|2
1770608050000|2026-02-09 03:34:10|2108.1|2100.1|2108.2|2100.2|2108.5|2100.5|2108.1|2100.1|0
1770608060000|2026-02-09 03:34:20|2108.7|2100.7|2108.2|2100.2|2108.7|2100.7|2108.1|2100.1|0
1770608070000|2026-02-09 03:34:30|2108.1|2100.1|2107.5|2099.5|2108.1|2100.1|2107.4|2099.4|0
1770608080000|2026-02-09 03:34:40|2107.6|2099.6|2106.2|2098.2|2107.6|2101.9|2103.4|2098.1|0
1770608090000|2026-02-09 03:34:50|2106.3|2098.3|2106.3|2098.3|2106.3|2098.3|2106.3|2098.3|0
1770608100000|2026-02-09 03:35:00|2106.4|2098.4|2106.4|2098.4|2106.4|2098.4|2106.4|2098.4|1
1770608110000|2026-02-09 03:35:10|2107.5|2099.5|2107.4|2099.4|2107.5|2099.5|2107.4|2099.4|4
1770608120000|2026-02-09 03:35:20|2107.3|2099.3|2107.3|2099.3|2107.3|2099.3|2107.3|2099.3|0
1770608130000|2026-02-09 03:35:30|2107.4|2099.4|2108.6|2100.6|2108.6|2100.6|2107.4|2099.4|1
1770608140000|2026-02-09 03:35:40|2108.8|2100.8|2109.4|2101.4|2109.4|2101.4|2108.8|2100.8|0
1770608150000|2026-02-09 03:35:50|2109.2|2101.2|2109.1|2101.1|2109.5|2101.5|2109.1|2101.1|0
1770608160000|2026-02-09 03:36:00|2108.8|2100.8|2107.3|2099.3|2108.8|2100.8|2107.1|2099.1|2
1770608170000|2026-02-09 03:36:10|2107.5|2099.5|2108.4|2100.4|2108.4|2100.4|2107.5|2099.5|1
1770608180000|2026-02-09 03:36:20|2108.2|2100.2|2108.2|2100.2|2108.2|2100.2|2108.2|2100.2|0
1770608190000|2026-02-09 03:36:30|2108.3|2100.3|2108.4|2100.4|2108.4|2100.4|2108.2|2100.2|0
1770608200000|2026-02-09 03:36:40|2108.2|2100.2|2108.1|2100.1|2108.2|2100.2|2108.1|2100.1|0
1770608210000|2026-02-09 03:36:50|2108.5|2100.5|2108.2|2100.2|2108.7|2100.7|2108.2|2100.2|0
1770608220000|2026-02-09 03:37:00|2108.3|2100.3|2108.6|2100.6|2108.6|2100.6|2108.3|2100.3|0
1770608230000|2026-02-09 03:37:10|2108.5|2100.5|2108.3|2100.3|2108.5|2100.5|2108.3|2100.3|0
1770608240000|2026-02-09 03:37:20|2108.4|2100.4|2107.9|2099.9|2108.5|2100.5|2107.9|2099.9|0
1770608250000|2026-02-09 03:37:30|2108.1|2100.1|2107.7|2099.7|2108.2|2100.2|2107.4|2099.4|0
1770608260000|2026-02-09 03:37:40|2107.6|2099.6|2107.7|2099.7|2107.8|2099.8|2107.6|2099.6|1
1770608270000|2026-02-09 03:37:50|2107.8|2099.8|2107.1|2099.1|2107.8|2099.8|2107|2099|0
1770608290000|2026-02-09 03:38:10|2107|2099|2107.2|2099.2|2107.2|2099.2|2106.8|2098.8|0
1770608310000|2026-02-09 03:38:30|2107.3|2099.3|2107|2099|2107.3|2101.5|2103|2098.2|2
1770608320000|2026-02-09 03:38:40|2107.1|2099.1|2107.9|2099.9|2107.9|2099.9|2106.9|2098.9|1
1770608330000|2026-02-09 03:38:50|2108|2100|2109.7|2101.7|2109.7|2101.7|2108|2100|2
1770608340000|2026-02-09 03:39:00|2109.5|2101.5|2109.5|2101.5|2109.5|2101.5|2109.5|2101.5|0
1770608350000|2026-02-09 03:39:10|2109.3|2101.3|2109.5|2101.5|2109.9|2101.9|2109.3|2101.3|0
1770608380000|2026-02-09 03:39:40|2109.4|2101.4|2109.5|2101.5|2109.5|2101.5|2109.4|2101.4|0
1770608390000|2026-02-09 03:39:50|2109.3|2101.3|2109|2101|2109.3|2101.3|2108.8|2100.8|0
1770608400000|2026-02-09 03:40:00|2108.7|2100.7|2108.3|2100.3|2108.7|2100.7|2108.2|2100.2|0
1770608430000|2026-02-09 03:40:30|2108.5|2100.5|2104.7|2103.2|2108.5|2103.3|2104.7|2100.1|1
1770608440000|2026-02-09 03:40:40|2104.6|2103.1|2106.8|2098.8|2106.8|2103.1|2104.6|2098.2|1
1770608450000|2026-02-09 03:40:50|2106.6|2098.6|2106.7|2098.7|2106.9|2098.9|2106.6|2098.6|0
1770608490000|2026-02-09 03:41:30|2105.9|2097.9|2106.3|2098.3|2106.3|2098.3|2105.9|2097.9|0
1770608500000|2026-02-09 03:41:40|2106.2|2098.2|2106.6|2098.6|2106.7|2098.7|2106.2|2098.2|1
1770608510000|2026-02-09 03:41:50|2106.7|2098.7|2106.6|2098.6|2106.7|2098.7|2106.4|2098.4|0
1770608520000|2026-02-09 03:42:00|2106.5|2098.5|2106|2098|2106.6|2098.6|2105.6|2097.6|1
1770608530000|2026-02-09 03:42:10|2105.9|2097.9|2106|2098|2106|2098|2105.9|2097.9|0
1770608550000|2026-02-09 03:42:30|2105.9|2097.9|2105.4|2097.4|2105.9|2097.9|2105.2|2097.2|0
1770608560000|2026-02-09 03:42:40|2105.2|2097.2|2105.3|2097.3|2105.4|2097.4|2105.1|2097.1|0
1770608570000|2026-02-09 03:42:50|2105.1|2097.1|2105.1|2097.1|2105.1|2097.1|2103.8|2095.8|2
1770608580000|2026-02-09 03:43:00|2106.5|2098.5|2106.1|2098.1|2106.6|2098.6|2106|2098|2
1770608590000|2026-02-09 03:43:10|2106|2098|2106.2|2098.2|2106.8|2098.8|2106|2098|0
1770608600000|2026-02-09 03:43:20|2106.4|2098.4|2106.2|2098.2|2106.4|2098.4|2106.2|2098.2|0
1770608610000|2026-02-09 03:43:30|2106.3|2098.3|2106.3|2098.3|2106.7|2098.7|2106.2|2098.2|0
1770608630000|2026-02-09 03:43:50|2106.8|2098.8|2107.3|2099.3|2107.4|2099.4|2106.6|2098.6|0
1770608640000|2026-02-09 03:44:00|2107.1|2099.1|2107|2099|2107.1|2099.1|2106.6|2098.6|0
1770608650000|2026-02-09 03:44:10|2106.9|2098.9|2104.4|2096.4|2106.9|2098.9|2104.4|2096.4|1
1770608660000|2026-02-09 03:44:20|2104.5|2096.5|2104.7|2096.7|2104.7|2096.7|2104.4|2096.4|0
1770608670000|2026-02-09 03:44:30|2105|2097|2106.2|2098.2|2106.2|2098.2|2104.7|2096.7|2
1770608680000|2026-02-09 03:44:40|2106.4|2098.4|2105.8|2097.8|2106.8|2098.8|2105.7|2097.7|0
1770608690000|2026-02-09 03:44:50|2106|2098|2106.2|2098.2|2106.5|2098.5|2105.6|2097.6|0
1770608700000|2026-02-09 03:45:00|2106.1|2098.1|2107|2099|2107|2099|2106|2098|0
1770608710000|2026-02-09 03:45:10|2106.9|2098.9|2107.8|2099.8|2107.8|2099.8|2106.9|2098.9|0
1770608720000|2026-02-09 03:45:20|2107.9|2099.9|2108.2|2100.2|2108.3|2100.3|2107.8|2099.8|0
1770608730000|2026-02-09 03:45:30|2107.8|2099.8|2106.1|2098.1|2107.8|2099.8|2106.1|2098.1|0
1770608740000|2026-02-09 03:45:40|2106.4|2098.4|2106.4|2098.4|2106.5|2098.5|2106.4|2098.4|0
1770608750000|2026-02-09 03:45:50|2106.2|2098.2|2102.3|2100.8|2106.4|2100.9|2102.3|2098|0
1770608760000|2026-02-09 03:46:00|2102.4|2100.9|2106.3|2098.3|2106.5|2100.9|2102.4|2097.7|0
1770608770000|2026-02-09 03:46:10|2106.1|2098.1|2106.2|2098.2|2106.5|2098.5|2106.1|2098.1|0
1770608780000|2026-02-09 03:46:20|2106|2098|2106.3|2098.3|2106.6|2098.6|2106|2098|0
1770608790000|2026-02-09 03:46:30|2106.1|2098.1|2104.5|2096.5|2106.1|2098.1|2104.5|2096.5|3
1770608800000|2026-02-09 03:46:40|2104.7|2096.7|2104.2|2096.2|2104.7|2096.7|2104.2|2096.2|0
1770608810000|2026-02-09 03:46:50|2104|2096|2104.2|2096.2|2104.7|2096.7|2104|2096|0
1770608820000|2026-02-09 03:47:00|2104.3|2096.3|2104.2|2096.2|2104.6|2096.6|2104.2|2096.2|0
1770608830000|2026-02-09 03:47:10|2103.9|2095.9|2104.8|2096.8|2104.8|2096.8|2103.9|2095.9|0
1770608840000|2026-02-09 03:47:20|2104.9|2096.9|2105|2097|2106|2098|2104.9|2096.9|1
1770608850000|2026-02-09 03:47:30|2105.6|2097.6|2105.2|2097.2|2105.6|2097.6|2105.1|2097.1|0
1770608860000|2026-02-09 03:47:40|2105.6|2097.6|2105.5|2097.5|2105.6|2097.6|2105.5|2097.5|0
1770608880000|2026-02-09 03:48:00|2105.6|2097.6|2106.9|2098.9|2107.4|2099.4|2105.6|2097.6|0
1770608890000|2026-02-09 03:48:10|2107.1|2099.1|2107.1|2099.1|2107.1|2099.1|2106.9|2098.9|0
1770608900000|2026-02-09 03:48:20|2107.5|2099.5|2108.2|2100.2|2108.2|2100.2|2106.9|2098.9|1
1770608910000|2026-02-09 03:48:30|2108.3|2100.3|2108.3|2100.3|2108.3|2100.3|2108.2|2100.2|0
1770608920000|2026-02-09 03:48:40|2108.2|2100.2|2108.1|2100.1|2108.2|2100.2|2107.7|2099.7|2
1770608930000|2026-02-09 03:48:50|2108.2|2100.2|2108.2|2100.2|2108.2|2100.2|2108.2|2100.2|0
1770608940000|2026-02-09 03:49:00|2108.3|2100.3|2108.2|2100.2|2108.3|2100.3|2108|2100|0
1770608950000|2026-02-09 03:49:10|2108.3|2100.3|2108.6|2100.6|2108.6|2100.6|2108.3|2100.3|0
1770608960000|2026-02-09 03:49:20|2108.9|2100.9|2109.9|2101.9|2109.9|2101.9|2108.9|2100.9|2
1770608970000|2026-02-09 03:49:30|2109.8|2101.8|2108.8|2100.8|2109.9|2101.9|2108.8|2100.8|1
1770608980000|2026-02-09 03:49:40|2109.1|2101.1|2108.1|2100.1|2109.1|2101.1|2108.1|2100.1|0
1770609000000|2026-02-09 03:50:00|2108.7|2100.7|2108.2|2100.2|2108.7|2100.7|2108.2|2100.2|0
1770609010000|2026-02-09 03:50:10|2108.1|2100.1|2108.1|2100.1|2108.1|2100.1|2108.1|2100.1|0
1770609020000|2026-02-09 03:50:20|2108.7|2100.7|2108.8|2100.8|2109.1|2101.1|2108.7|2100.7|2
1770609030000|2026-02-09 03:50:30|2109.1|2101.1|2109.1|2101.1|2109.1|2101.1|2109.1|2101.1|0
1770609040000|2026-02-09 03:50:40|2108.9|2100.9|2108.6|2100.6|2108.9|2100.9|2108.6|2100.6|0
1770609050000|2026-02-09 03:50:50|2108.4|2100.4|2108.7|2100.7|2108.7|2100.7|2108.4|2100.4|0
1770609060000|2026-02-09 03:51:00|2108.4|2100.4|2108.2|2100.2|2108.4|2100.4|2108|2100|0
1770609080000|2026-02-09 03:51:20|2108.3|2100.3|2107.7|2099.7|2108.3|2100.3|2107.7|2099.7|0
1770609090000|2026-02-09 03:51:30|2107.9|2099.9|2107.9|2099.9|2107.9|2099.9|2107.9|2099.9|1
1770609120000|2026-02-09 03:52:00|2108.8|2100.8|2107.9|2099.9|2108.8|2100.8|2107.9|2099.9|1
1770609130000|2026-02-09 03:52:10|2107.8|2099.8|2107.8|2099.8|2107.8|2099.8|2107.1|2099.1|0
1770609140000|2026-02-09 03:52:20|2108|2100|2107.4|2099.4|2108|2100|2107.4|2099.4|0
1770609150000|2026-02-09 03:52:30|2107.3|2099.3|2106.8|2098.8|2107.3|2099.3|2106.8|2098.8|0
1770609160000|2026-02-09 03:52:40|2106.7|2098.7|2106.3|2098.3|2106.7|2098.7|2106.3|2098.3|0
1770609170000|2026-02-09 03:52:50|2106.1|2098.1|2105|2097|2106.3|2098.3|2104.9|2096.9|1
1770609180000|2026-02-09 03:53:00|2104.9|2096.9|2103.9|2095.9|2104.9|2096.9|2103.9|2095.9|0
1770609190000|2026-02-09 03:53:10|2103.8|2095.8|2103.8|2095.8|2104.1|2096.1|2103.8|2095.8|0
1770609200000|2026-02-09 03:53:20|2103.7|2095.7|2104|2096|2104|2096|2103.7|2095.7|0
1770609210000|2026-02-09 03:53:30|2104.2|2096.2|2101.6|2093.6|2104.4|2098.1|2099.6|2093.6|2
1770609220000|2026-02-09 03:53:40|2101.9|2093.9|2101.9|2093.9|2101.9|2093.9|2101.9|2093.9|0
1770609230000|2026-02-09 03:53:50|2102|2094|2104.1|2096.1|2104.1|2097.5|2098.9|2094|2
1770609240000|2026-02-09 03:54:00|2105.3|2097.3|2105.4|2097.4|2105.6|2097.6|2104.3|2096.3|1
1770609250000|2026-02-09 03:54:10|2105.5|2097.5|2105.7|2097.7|2105.9|2097.9|2105.5|2097.5|0
1770609260000|2026-02-09 03:54:20|2105.8|2097.8|2105.7|2097.7|2105.8|2097.8|2105.7|2097.7|0
1770609270000|2026-02-09 03:54:30|2105.8|2097.8|2105.8|2097.8|2105.8|2097.8|2105.8|2097.8|0
1770609280000|2026-02-09 03:54:40|2106|2098|2105.9|2097.9|2106|2098|2105.7|2097.7|0
1770609290000|2026-02-09 03:54:50|2106|2098|2106|2098|2106|2098|2106|2098|0
1770609300000|2026-02-09 03:55:00|2106.1|2098.1|2106.5|2098.5|2106.6|2098.6|2106.1|2098.1|0
1770609310000|2026-02-09 03:55:10|2106.6|2098.6|2106.5|2098.5|2106.6|2098.6|2106.5|2098.5|0
1770609320000|2026-02-09 03:55:20|2106.4|2098.4|2105|2097|2106.4|2098.4|2103.8|2095.8|1
1770609330000|2026-02-09 03:55:30|2105.1|2097.1|2104.2|2096.2|2105.1|2097.1|2104.2|2096.2|0
1770609340000|2026-02-09 03:55:40|2104.3|2096.3|2104.3|2096.3|2104.3|2096.3|2104.2|2096.2|2
1770609360000|2026-02-09 03:56:00|2104.2|2096.2|2103.7|2095.7|2104.2|2096.2|2103.7|2095.7|0
1770609370000|2026-02-09 03:56:10|2103.6|2095.6|2103.4|2095.4|2103.6|2095.6|2103.4|2095.4|0
1770609380000|2026-02-09 03:56:20|2103.5|2095.5|2103.4|2095.4|2103.5|2095.5|2103.2|2095.2|0
1770609390000|2026-02-09 03:56:30|2103.3|2095.3|2103.2|2095.2|2103.5|2095.5|2103.1|2095.1|0
1770609400000|2026-02-09 03:56:40|2103.1|2095.1|2103.2|2095.2|2103.2|2095.2|2103.1|2095.1|0
1770609410000|2026-02-09 03:56:50|2103.4|2095.4|2103.4|2095.4|2103.4|2095.4|2103.2|2095.2|0
1770609420000|2026-02-09 03:57:00|2103.3|2095.3|2103.4|2095.4|2103.4|2095.4|2103.3|2095.3|0
1770609440000|2026-02-09 03:57:20|2102.9|2094.9|2102.4|2094.4|2102.9|2098|2098.7|2094.2|2
1770609450000|2026-02-09 03:57:30|2102.3|2094.3|2101.8|2093.8|2102.6|2097.4|2098.9|2093.8|2
1770609460000|2026-02-09 03:57:40|2101.7|2093.7|2101.8|2093.8|2101.8|2093.8|2101.5|2093.5|0
1770609470000|2026-02-09 03:57:50|2101.7|2093.7|2101.5|2093.5|2101.7|2093.7|2101.5|2093.5|0
1770609480000|2026-02-09 03:58:00|2101.6|2093.6|2101.9|2093.9|2101.9|2093.9|2101.5|2093.5|0
1770609490000|2026-02-09 03:58:10|2101.5|2093.5|2101.6|2093.6|2101.6|2093.6|2101.5|2093.5|0
1770609500000|2026-02-09 03:58:20|2101.5|2093.5|2097.4|2095.9|2101.5|2095.9|2097.4|2093.3|3
1770609510000|2026-02-09 03:58:30|2101.1|2093.1|2101.3|2093.3|2101.3|2095.9|2097.4|2093.1|1
1770609520000|2026-02-09 03:58:40|2101.5|2093.5|2101.4|2093.4|2101.5|2093.5|2101.4|2093.4|0
1770609530000|2026-02-09 03:58:50|2101.1|2093.1|2102.3|2094.3|2102.6|2094.6|2101.1|2093.1|1
1770609540000|2026-02-09 03:59:00|2102.5|2094.5|2102.5|2094.5|2102.5|2094.5|2102.3|2094.3|0
1770609550000|2026-02-09 03:59:10|2102.6|2094.6|2102.6|2094.6|2102.7|2094.7|2102.5|2094.5|0
1770609560000|2026-02-09 03:59:20|2102.9|2094.9|2102.5|2094.5|2102.9|2094.9|2102.5|2094.5|0
1770609570000|2026-02-09 03:59:30|2102.6|2094.6|2103|2095|2103|2095|2102.6|2094.6|0
1770609590000|2026-02-09 03:59:50|2103.1|2095.1|2103|2095|2103.1|2095.1|2102.8|2094.8|0
1770609600000|2026-02-09 04:00:00|2103.1|2095.1|2102.4|2094.4|2103.1|2095.1|2102.3|2094.3|0
1770609610000|2026-02-09 04:00:10|2102.3|2094.3|2101.7|2093.7|2102.3|2094.3|2101.7|2093.7|0
1770609620000|2026-02-09 04:00:20|2101.6|2093.6|2101.6|2093.6|2101.6|2093.6|2101.5|2093.5|0
1770609640000|2026-02-09 04:00:40|2101.7|2093.7|2101.8|2093.8|2101.8|2093.8|2101.7|2093.7|0
1770609650000|2026-02-09 04:00:50|2101.9|2093.9|2101.8|2093.8|2101.9|2093.9|2101.8|2093.8|0
1770609660000|2026-02-09 04:01:00|2101.9|2093.9|2101.7|2093.7|2101.9|2093.9|2101.7|2093.7|0
1770609670000|2026-02-09 04:01:10|2101.8|2093.8|2101.8|2093.8|2101.8|2093.8|2101.8|2093.8|0
1770609680000|2026-02-09 04:01:20|2103|2095|2103|2095|2103.6|2095.6|2103|2095|1
1770609690000|2026-02-09 04:01:30|2102.8|2094.8|2103.1|2095.1|2103.2|2095.2|2102.8|2094.8|0
1770609700000|2026-02-09 04:01:40|2103.2|2095.2|2103.4|2095.4|2103.5|2095.5|2103.2|2095.2|0
1770609710000|2026-02-09 04:01:50|2103.3|2095.3|2103.3|2095.3|2103.3|2095.3|2103.3|2095.3|0
1770609720000|2026-02-09 04:02:00|2103.4|2095.4|2103.4|2095.4|2103.5|2095.5|2103.3|2095.3|0
1770609740000|2026-02-09 04:02:20|2103.3|2095.3|2103.3|2095.3|2103.3|2095.3|2103.2|2095.2|0
1770609760000|2026-02-09 04:02:40|2103.2|2095.2|2103.3|2095.3|2103.4|2095.4|2103.2|2095.2|0
1770609770000|2026-02-09 04:02:50|2103.1|2095.1|2103.3|2095.3|2103.3|2095.3|2103.1|2095.1|0
1770609790000|2026-02-09 04:03:10|2103.4|2095.4|2103.3|2095.3|2103.4|2095.4|2103.3|2095.3|0
1770609800000|2026-02-09 04:03:20|2103.4|2095.4|2103.4|2095.4|2103.7|2095.7|2103.4|2095.4|0
1770609810000|2026-02-09 04:03:30|2103.5|2095.5|2103.6|2095.6|2103.6|2095.6|2103.4|2095.4|0
1770609820000|2026-02-09 04:03:40|2103.7|2095.7|2103.8|2095.8|2103.8|2095.8|2103.7|2095.7|0
1770609830000|2026-02-09 04:03:50|2103.7|2095.7|2103.7|2095.7|2103.7|2095.7|2103.7|2095.7|0
1770609850000|2026-02-09 04:04:10|2103.8|2095.8|2104|2096|2104|2096|2103.8|2095.8|0
1770609860000|2026-02-09 04:04:20|2105.4|2097.4|2105.3|2097.3|2105.7|2097.7|2105.2|2097.2|1
1770609870000|2026-02-09 04:04:30|2105.4|2097.4|2105.4|2097.4|2105.5|2097.5|2105.3|2097.3|0
1770609880000|2026-02-09 04:04:40|2105.5|2097.5|2105.3|2097.3|2105.6|2097.6|2105.3|2097.3|1
1770609890000|2026-02-09 04:04:50|2104.8|2096.8|2105.1|2097.1|2105.2|2097.2|2104.8|2096.8|0
1770609910000|2026-02-09 04:05:10|2105|2097|2105.1|2097.1|2105.2|2097.2|2105|2097|0
1770609920000|2026-02-09 04:05:20|2105.2|2097.2|2105.1|2097.1|2105.2|2097.2|2105.1|2097.1|0
1770609930000|2026-02-09 04:05:30|2105.2|2097.2|2102.5|2101|2105.4|2101|2102.5|2097.1|0
1770609940000|2026-02-09 04:05:40|2105.7|2097.7|2102.6|2101.1|2105.7|2101.1|2102.6|2097.3|0
1770609950000|2026-02-09 04:05:50|2102.7|2101.2|2105.3|2097.3|2105.3|2101.2|2102.6|2097.3|1
1770609960000|2026-02-09 04:06:00|2105.4|2097.4|2107.3|2099.3|2107.3|2101|2102.5|2097.4|2
1770609970000|2026-02-09 04:06:10|2107.1|2099.1|2107|2099|2107.1|2099.1|2106.9|2098.9|0
1770609980000|2026-02-09 04:06:20|2106.8|2098.8|2106.7|2098.7|2106.8|2098.8|2106.6|2098.6|0
1770609990000|2026-02-09 04:06:30|2106.8|2098.8|2106.8|2098.8|2106.8|2098.8|2106.7|2098.7|0
1770610010000|2026-02-09 04:06:50|2106.9|2098.9|2107.1|2099.1|2107.2|2099.2|2106.9|2098.9|0
1770610020000|2026-02-09 04:07:00|2106.9|2098.9|2106.8|2098.8|2106.9|2098.9|2106.8|2098.8|0
1770610030000|2026-02-09 04:07:10|2106.6|2098.6|2106.4|2098.4|2106.6|2098.6|2106.4|2098.4|0
1770610040000|2026-02-09 04:07:20|2106.5|2098.5|2106.5|2098.5|2106.5|2098.5|2106.5|2098.5|0
1770610050000|2026-02-09 04:07:30|2106.1|2098.1|2106.1|2098.1|2106.1|2098.1|2106.1|2098.1|0
1770610060000|2026-02-09 04:07:40|2106.4|2098.4|2107.2|2099.2|2107.4|2099.4|2105.9|2097.9|2
1770610070000|2026-02-09 04:07:50|2106.4|2098.4|2107.1|2099.1|2107.3|2099.3|2106.4|2098.4|0
1770610080000|2026-02-09 04:08:00|2107.4|2099.4|2107|2099|2107.4|2099.4|2107|2099|0
1770610090000|2026-02-09 04:08:10|2107.3|2099.3|2108|2100|2108.2|2100.2|2107.2|2099.2|1
1770610100000|2026-02-09 04:08:20|2107.8|2099.8|2108.1|2100.1|2108.1|2100.1|2107.8|2099.8|0
1770610110000|2026-02-09 04:08:30|2108.2|2100.2|2108.3|2100.3|2108.6|2100.6|2108.1|2100.1|0
1770610120000|2026-02-09 04:08:40|2108.1|2100.1|2108.3|2100.3|2108.4|2100.4|2108|2100|0
1770610130000|2026-02-09 04:08:50|2108.2|2100.2|2108.2|2100.2|2108.2|2100.2|2108.2|2100.2|0
1770610140000|2026-02-09 04:09:00|2108|2100|2107.4|2099.4|2108|2100|2107.4|2099.4|0
1770610150000|2026-02-09 04:09:10|2107.5|2099.5|2107.6|2099.6|2107.8|2099.8|2107.5|2099.5|0
1770610160000|2026-02-09 04:09:20|2105.9|2097.9|2106|2098|2106.2|2098.2|2105.9|2097.9|3
1770610170000|2026-02-09 04:09:30|2106.2|2098.2|2105.9|2097.9|2106.2|2098.2|2105.9|2097.9|0
1770610180000|2026-02-09 04:09:40|2105.7|2097.7|2107.2|2099.2|2107.2|2099.2|2105.4|2097.4|1
1770610190000|2026-02-09 04:09:50|2107.4|2099.4|2107.2|2099.2|2107.4|2099.4|2106|2098|0
1770610200000|2026-02-09 04:10:00|2107.1|2099.1|2106.9|2098.9|2107.1|2099.1|2106.8|2098.8|0
1770610210000|2026-02-09 04:10:10|2107|2099|2106.8|2098.8|2107|2099|2106.8|2098.8|0
1770610220000|2026-02-09 04:10:20|2106.6|2098.6|2105.9|2097.9|2106.6|2098.6|2105.8|2097.8|0
1770610230000|2026-02-09 04:10:30|2105.8|2097.8|2105.7|2097.7|2105.8|2097.8|2105.7|2097.7|0
1770610240000|2026-02-09 04:10:40|2105.8|2097.8|2106|2098|2106.1|2098.1|2105.8|2097.8|0
1770610250000|2026-02-09 04:10:50|2105.9|2097.9|2105.6|2097.6|2105.9|2097.9|2105.6|2097.6|0
1770610260000|2026-02-09 04:11:00|2105.7|2097.7|2105.7|2097.7|2105.7|2097.7|2105.7|2097.7|0
1770610270000|2026-02-09 04:11:10|2105.6|2097.6|2105.4|2097.4|2105.6|2097.6|2105.4|2097.4|0
1770610280000|2026-02-09 04:11:20|2105.2|2097.2|2105.1|2097.1|2105.3|2097.3|2103.7|2095.7|0
1770610290000|2026-02-09 04:11:30|2104.9|2096.9|2105.1|2097.1|2105.1|2097.1|2104.9|2096.9|0
1770610300000|2026-02-09 04:11:40|2105|2097|2105.3|2097.3|2105.3|2097.3|2105|2097|0
1770610310000|2026-02-09 04:11:50|2105.4|2097.4|2105.5|2097.5|2105.5|2097.5|2105.4|2097.4|0
1770610320000|2026-02-09 04:12:00|2105.6|2097.6|2105.7|2097.7|2105.7|2097.7|2105.6|2097.6|0
1770610370000|2026-02-09 04:12:50|2105.8|2097.8|2106.2|2098.2|2106.2|2098.2|2105.8|2097.8|0
1770610380000|2026-02-09 04:13:00|2106.3|2098.3|2106.3|2098.3|2106.3|2098.3|2106.3|2098.3|0
1770610390000|2026-02-09 04:13:10|2106.4|2098.4|2107|2099|2107.2|2099.2|2106.4|2098.4|0
1770610400000|2026-02-09 04:13:20|2107.2|2099.2|2106.9|2098.9|2107.2|2099.2|2106.9|2098.9|0
1770610410000|2026-02-09 04:13:30|2106.8|2098.8|2106.8|2098.8|2106.8|2098.8|2106.8|2098.8|0
1770610420000|2026-02-09 04:13:40|2106.7|2098.7|2106.4|2098.4|2106.7|2098.7|2106.4|2098.4|0
1770610430000|2026-02-09 04:13:50|2107.5|2099.5|2106.4|2098.4|2107.5|2099.5|2106.4|2098.4|0
1770610440000|2026-02-09 04:14:00|2106.3|2098.3|2105.7|2097.7|2106.3|2098.3|2105.7|2097.7|0
1770610450000|2026-02-09 04:14:10|2105.5|2097.5|2105.5|2097.5|2105.5|2097.5|2105.5|2097.5|0
1770610460000|2026-02-09 04:14:20|2105.4|2097.4|2105.4|2097.4|2105.4|2097.4|2105.4|2097.4|0
1770610470000|2026-02-09 04:14:30|2105.1|2097.1|2105.2|2097.2|2105.2|2097.2|2105.1|2097.1|0
1770610480000|2026-02-09 04:14:40|2105.1|2097.1|2105.7|2097.7|2105.7|2097.7|2104.8|2096.8|0
1770610490000|2026-02-09 04:14:50|2105.9|2097.9|2105.7|2097.7|2106|2098|2105.6|2097.6|0
1770610500000|2026-02-09 04:15:00|2105.8|2097.8|2105.2|2097.2|2105.8|2097.8|2104.7|2096.7|0
1770610510000|2026-02-09 04:15:10|2105.4|2097.4|2104.8|2096.8|2105.4|2097.4|2104.8|2096.8|0
1770610530000|2026-02-09 04:15:30|2105.2|2097.2|2105.8|2097.8|2105.9|2097.9|2105.2|2097.2|0
1770610540000|2026-02-09 04:15:40|2105.3|2097.3|2105.5|2097.5|2105.5|2097.5|2105.3|2097.3|0
1770610550000|2026-02-09 04:15:50|2105.4|2097.4|2106.8|2098.8|2106.8|2098.8|2105.4|2097.4|0
1770610560000|2026-02-09 04:16:00|2106.9|2098.9|2107.7|2099.7|2107.8|2099.8|2106.9|2098.9|0
1770610570000|2026-02-09 04:16:10|2107.6|2099.6|2108.6|2100.6|2108.6|2100.6|2107.6|2099.6|0
1770610580000|2026-02-09 04:16:20|2108.3|2100.3|2107.3|2099.3|2108.3|2100.3|2107.3|2099.3|0
1770610590000|2026-02-09 04:16:30|2107.4|2099.4|2107.4|2099.4|2107.6|2099.6|2107.4|2099.4|0
1770610600000|2026-02-09 04:16:40|2103.2|2101.7|2107.2|2099.2|2107.4|2101.7|2103.2|2099.1|4
1770610610000|2026-02-09 04:16:50|2107.3|2099.3|2107.1|2099.1|2107.4|2099.4|2107|2099|0
1770610620000|2026-02-09 04:17:00|2107.2|2099.2|2107.4|2099.4|2107.4|2099.4|2107.2|2099.2|0
1770610630000|2026-02-09 04:17:10|2107.5|2099.5|2107.4|2099.4|2107.5|2099.5|2107.4|2099.4|0
1770610640000|2026-02-09 04:17:20|2107.8|2099.8|2107.8|2099.8|2107.8|2099.8|2107.8|2099.8|0
1770610650000|2026-02-09 04:17:30|2107.9|2099.9|2107.9|2099.9|2108|2100|2107.9|2099.9|0
1770610660000|2026-02-09 04:17:40|2107.4|2099.4|2107.8|2099.8|2107.8|2099.8|2107.4|2099.4|0
1770610670000|2026-02-09 04:17:50|2107.9|2099.9|2107.7|2099.7|2108|2100|2107.7|2099.7|0
1770610680000|2026-02-09 04:18:00|2107.6|2099.6|2107.8|2099.8|2107.8|2099.8|2107.4|2099.4|2
1770610710000|2026-02-09 04:18:30|2108|2100|2108.1|2100.1|2108.1|2100.1|2107.9|2099.9|0
1770610720000|2026-02-09 04:18:40|2108.2|2100.2|2107.9|2099.9|2108.3|2100.3|2107.9|2099.9|0
1770610730000|2026-02-09 04:18:50|2107.6|2099.6|2107.6|2099.6|2107.7|2099.7|2107.6|2099.6|0
1770610740000|2026-02-09 04:19:00|2106.9|2098.9|2106.9|2098.9|2106.9|2098.9|2106.9|2098.9|1
1770610750000|2026-02-09 04:19:10|2106.6|2098.6|2106|2098|2106.6|2098.6|2106|2098|0
1770610760000|2026-02-09 04:19:20|2106.1|2098.1|2106.2|2098.2|2106.2|2098.2|2106.1|2098.1|0
1770610770000|2026-02-09 04:19:30|2106.1|2098.1|2105.9|2097.9|2106.2|2098.2|2105.9|2097.9|0
1770610790000|2026-02-09 04:19:50|2105.4|2097.4|2105|2097|2105.4|2097.4|2104.9|2096.9|0
1770610800000|2026-02-09 04:20:00|2104.9|2096.9|2104.6|2096.6|2104.9|2096.9|2104.6|2096.6|0
1770610820000|2026-02-09 04:20:20|2103.5|2095.5|2104.2|2096.2|2104.2|2096.2|2103.5|2095.5|0
1770610830000|2026-02-09 04:20:30|2104.3|2096.3|2104.3|2096.3|2104.3|2096.3|2104.2|2096.2|0
1770610840000|2026-02-09 04:20:40|2104.2|2096.2|2104.3|2096.3|2104.3|2096.3|2104.2|2096.2|0
1770610850000|2026-02-09 04:20:50|2104.2|2096.2|2104.6|2096.6|2104.6|2096.6|2104.2|2096.2|0
1770610860000|2026-02-09 04:21:00|2104.5|2096.5|2103.4|2095.4|2104.5|2096.5|2103.4|2095.4|1
1770610870000|2026-02-09 04:21:10|2103.5|2095.5|2103.9|2095.9|2103.9|2095.9|2103.5|2095.5|0
1770610880000|2026-02-09 04:21:20|2104|2096|2104.2|2096.2|2104.2|2096.2|2104|2096|0
1770610890000|2026-02-09 04:21:30|2105.4|2097.4|2104.4|2096.4|2105.4|2097.4|2104.2|2096.2|0
1770610900000|2026-02-09 04:21:40|2104.5|2096.5|2104.7|2096.7|2104.7|2096.7|2104.4|2096.4|0
1770610910000|2026-02-09 04:21:50|2104.6|2096.6|2104.7|2096.7|2104.7|2096.7|2104.6|2096.6|0
1770610930000|2026-02-09 04:22:10|2104.9|2096.9|2105.1|2097.1|2105.1|2097.1|2104.9|2096.9|0
1770610940000|2026-02-09 04:22:20|2105.3|2097.3|2105.2|2097.2|2105.3|2097.3|2105.2|2097.2|0
1770610950000|2026-02-09 04:22:30|2105.1|2097.1|2105.2|2097.2|2105.2|2097.2|2105.1|2097.1|0
1770610970000|2026-02-09 04:22:50|2105.6|2097.6|2106.8|2098.8|2106.8|2098.8|2105.6|2097.6|2
1770610980000|2026-02-09 04:23:00|2106.4|2098.4|2106.5|2098.5|2106.7|2098.7|2106.4|2098.4|0
1770610990000|2026-02-09 04:23:10|2106.4|2098.4|2106.5|2098.5|2106.5|2098.5|2106.4|2098.4|0
1770611000000|2026-02-09 04:23:20|2106.6|2098.6|2106.6|2098.6|2106.6|2098.6|2106.5|2098.5|0
1770611010000|2026-02-09 04:23:30|2106.8|2098.8|2106.6|2098.6|2106.8|2098.8|2106.6|2098.6|0
1770611020000|2026-02-09 04:23:40|2106.5|2098.5|2106.4|2098.4|2106.5|2098.5|2106.4|2098.4|0
1770611030000|2026-02-09 04:23:50|2106.2|2098.2|2105.9|2097.9|2106.2|2098.2|2105.8|2097.8|0
1770611040000|2026-02-09 04:24:00|2105.8|2097.8|2105.1|2097.1|2105.9|2097.9|2105.1|2097.1|0
1770611050000|2026-02-09 04:24:10|2104.9|2096.9|2105.1|2097.1|2105.2|2097.2|2104.7|2096.7|1
1770611060000|2026-02-09 04:24:20|2105.3|2097.3|2105.2|2097.2|2105.3|2097.3|2105.2|2097.2|0
1770611080000|2026-02-09 04:24:40|2105.3|2097.3|2105.5|2097.5|2105.6|2097.6|2105.3|2097.3|0
1770611090000|2026-02-09 04:24:50|2105.6|2097.6|2105.6|2097.6|2105.6|2097.6|2105.6|2097.6|0
1770611100000|2026-02-09 04:25:00|2105.5|2097.5|2105.7|2097.7|2105.7|2097.7|2105.5|2097.5|0
1770611110000|2026-02-09 04:25:10|2105.6|2097.6|2105.6|2097.6|2105.7|2097.7|2105.6|2097.6|0
1770611130000|2026-02-09 04:25:30|2105.7|2097.7|2106.4|2098.4|2106.4|2098.4|2105.7|2097.7|0
1770611140000|2026-02-09 04:25:40|2106.5|2098.5|2106.5|2098.5|2106.5|2098.5|2106.5|2098.5|0
1770611150000|2026-02-09 04:25:50|2106.4|2098.4|2106.4|2098.4|2106.5|2098.5|2106.4|2098.4|0
1770611160000|2026-02-09 04:26:00|2106.5|2098.5|2106|2098|2106.5|2098.5|2106|2098|0
1770611170000|2026-02-09 04:26:10|2105.9|2097.9|2105.8|2097.8|2106|2098|2105.8|2097.8|0
1770611180000|2026-02-09 04:26:20|2105.6|2097.6|2105.6|2097.6|2105.6|2097.6|2105.6|2097.6|0
1770611200000|2026-02-09 04:26:40|2105.5|2097.5|2105.5|2097.5|2105.6|2097.6|2105.5|2097.5|0
1770611230000|2026-02-09 04:27:10|2105.6|2097.6|2105.1|2097.1|2105.6|2097.6|2105.1|2097.1|0
1770611240000|2026-02-09 04:27:20|2104.9|2096.9|2105|2097|2105.1|2097.1|2104.8|2096.8|0
1770611250000|2026-02-09 04:27:30|2104.9|2096.9|2105|2097|2105.1|2097.1|2104.7|2096.7|0
1770611260000|2026-02-09 04:27:40|2104.8|2096.8|2105|2097|2105|2097|2104.8|2096.8|0
1770611270000|2026-02-09 04:27:50|2104.8|2096.8|2105.4|2097.4|2105.5|2097.5|2104.8|2096.8|0
1770611280000|2026-02-09 04:28:00|2105.2|2097.2|2105.3|2097.3|2105.3|2097.3|2105.2|2097.2|0
1770611290000|2026-02-09 04:28:10|2105.6|2097.6|2105.6|2097.6|2105.6|2097.6|2105.4|2097.4|0
1770611310000|2026-02-09 04:28:30|2105.7|2097.7|2105.6|2097.6|2105.9|2097.9|2105.6|2097.6|0
1770611320000|2026-02-09 04:28:40|2105.4|2097.4|2105.4|2097.4|2105.4|2097.4|2105.4|2097.4|0
1770611330000|2026-02-09 04:28:50|2105.3|2097.3|2105.3|2097.3|2105.3|2097.3|2105.3|2097.3|0
1770611340000|2026-02-09 04:29:00|2105.4|2097.4|2104.9|2096.9|2105.4|2097.4|2104.6|2096.6|0
1770611350000|2026-02-09 04:29:10|2101.4|2099.9|2105|2097|2105.3|2099.9|2101.3|2096.6|0
1770611360000|2026-02-09 04:29:20|2104.8|2096.8|2104.8|2096.8|2104.9|2096.9|2104.8|2096.8|0
1770611370000|2026-02-09 04:29:30|2101.3|2099.8|2105.5|2097.5|2105.7|2099.9|2101.2|2096.7|0
1770611380000|2026-02-09 04:29:40|2105.3|2097.3|2105.9|2097.9|2105.9|2097.9|2105.3|2097.3|0
1770611390000|2026-02-09 04:29:50|2106.2|2098.2|2106.4|2098.4|2106.4|2098.4|2106|2098|0
1770611400000|2026-02-09 04:30:00|2106.3|2098.3|2106.3|2098.3|2106.4|2098.4|2106.3|2098.3|0
1770611410000|2026-02-09 04:30:10|2106.2|2098.2|2106.2|2098.2|2106.2|2098.2|2106.2|2098.2|0
1770611420000|2026-02-09 04:30:20|2106|2098|2106|2098|2106|2098|2105.9|2097.9|0
1770611430000|2026-02-09 04:30:30|2106.3|2098.3|2107|2099|2107|2099|2106|2098|0
1770611450000|2026-02-09 04:30:50|2106.7|2098.7|2107.7|2099.7|2107.7|2099.7|2106.7|2098.7|1
1770611460000|2026-02-09 04:31:00|2107.8|2099.8|2107.8|2099.8|2107.8|2099.8|2107.8|2099.8|0
1770611470000|2026-02-09 04:31:10|2107.9|2099.9|2107.8|2099.8|2107.9|2099.9|2107.8|2099.8|0
1770611480000|2026-02-09 04:31:20|2107.7|2099.7|2107.8|2099.8|2107.8|2099.8|2107.7|2099.7|0
1770611500000|2026-02-09 04:31:40|2107.7|2099.7|2107.7|2099.7|2107.7|2099.7|2107.5|2099.5|0
1770611510000|2026-02-09 04:31:50|2107.8|2099.8|2107.6|2099.6|2107.9|2099.9|2107.6|2099.6|0
1770611520000|2026-02-09 04:32:00|2103.9|2102.4|2106.9|2098.9|2106.9|2102.4|2103.9|2098.7|0
1770611540000|2026-02-09 04:32:20|2106.7|2098.7|2107|2099|2107|2099|2106.7|2098.7|0
1770611550000|2026-02-09 04:32:30|2106.9|2098.9|2107.2|2099.2|2107.2|2099.2|2106.7|2098.7|0
1770611570000|2026-02-09 04:32:50|2107.4|2099.4|2107.6|2099.6|2107.6|2099.6|2107.4|2099.4|0
1770611580000|2026-02-09 04:33:00|2107.7|2099.7|2107.7|2099.7|2107.7|2099.7|2107.7|2099.7|0
1770611590000|2026-02-09 04:33:10|2107.6|2099.6|2111.4|2103.4|2111.5|2103.5|2106.1|2098.1|2
1770611600000|2026-02-09 04:33:20|2111.2|2103.2|2110.7|2102.7|2111.2|2105.3|2106.8|2102.2|1
1770611610000|2026-02-09 04:33:30|2110.8|2102.8|2110.8|2102.8|2110.8|2102.8|2110.8|2102.8|0
1770611620000|2026-02-09 04:33:40|2110.7|2102.7|2110.6|2102.6|2110.7|2102.7|2110.1|2102.1|0
1770611630000|2026-02-09 04:33:50|2110.8|2102.8|2110.7|2102.7|2110.8|2102.8|2110.6|2102.6|0
1770611640000|2026-02-09 04:34:00|2110.5|2102.5|2110.5|2102.5|2110.5|2102.5|2110.5|2102.5|0
1770611650000|2026-02-09 04:34:10|2110.8|2102.8|2110.6|2102.6|2110.8|2102.8|2110.6|2102.6|0
1770611670000|2026-02-09 04:34:30|2110.9|2102.9|2111|2103|2111|2103|2110.7|2102.7|0
1770611680000|2026-02-09 04:34:40|2110.9|2102.9|2110.4|2102.4|2111|2103|2110.3|2102.3|0
1770611700000|2026-02-09 04:35:00|2110.6|2102.6|2110.5|2102.5|2110.9|2102.9|2110.5|2102.5|0
1770611710000|2026-02-09 04:35:10|2110.4|2102.4|2109|2101|2110.4|2102.4|2109|2101|3
1770611730000|2026-02-09 04:35:30|2108.8|2100.8|2108.4|2100.4|2108.8|2100.8|2108.4|2100.4|0
1770611760000|2026-02-09 04:36:00|2108.3|2100.3|2108.2|2100.2|2108.3|2100.3|2108.1|2100.1|0
1770611770000|2026-02-09 04:36:10|2108.1|2100.1|2108.1|2100.1|2108.2|2100.2|2108.1|2100.1|2
1770611780000|2026-02-09 04:36:20|2108.2|2100.2|2108.2|2100.2|2108.2|2100.2|2108.2|2100.2|0
1770611790000|2026-02-09 04:36:30|2108.1|2100.1|2108.3|2100.3|2108.3|2100.3|2108.1|2100.1|0
1770611810000|2026-02-09 04:36:50|2108.5|2100.5|2109.9|2101.9|2109.9|2101.9|2108.3|2100.3|0
1770611820000|2026-02-09 04:37:00|2109.1|2101.1|2110.3|2102.3|2110.3|2102.3|2109.1|2101.1|0
1770611830000|2026-02-09 04:37:10|2110.6|2102.6|2110.7|2102.7|2110.8|2102.8|2110.6|2102.6|0
1770611850000|2026-02-09 04:37:30|2110.5|2102.5|2110.5|2102.5|2110.5|2102.5|2110.5|2102.5|0
1770611870000|2026-02-09 04:37:50|2110.3|2102.3|2109.9|2101.9|2110.9|2102.9|2109.9|2101.9|2
1770611880000|2026-02-09 04:38:00|2110|2102|2109.8|2101.8|2110.2|2102.2|2109.8|2101.8|0
1770611890000|2026-02-09 04:38:10|2109.7|2101.7|2109.7|2101.7|2109.7|2101.7|2109.7|2101.7|0
1770611910000|2026-02-09 04:38:30|2109.6|2101.6|2109.7|2101.7|2109.7|2101.7|2109.6|2101.6|0
1770611920000|2026-02-09 04:38:40|2109.6|2101.6|2109.3|2101.3|2109.6|2101.6|2109.3|2101.3|0
1770611930000|2026-02-09 04:38:50|2109.1|2101.1|2109.1|2101.1|2109.2|2101.2|2109.1|2101.1|0
1770611940000|2026-02-09 04:39:00|2109|2101|2109|2101|2109.1|2101.1|2109|2101|0
1770611950000|2026-02-09 04:39:10|2109.1|2101.1|2109.5|2101.5|2109.5|2101.5|2109|2101|0
1770611970000|2026-02-09 04:39:30|2108.2|2100.2|2110.9|2102.9|2110.9|2102.9|2108.2|2100.2|0
1770611980000|2026-02-09 04:39:40|2111.3|2103.3|2114.4|2106.4|2114.4|2106.4|2111.2|2103.2|2
1770611990000|2026-02-09 04:39:50|2114.3|2106.3|2114|2106|2114.3|2106.3|2114|2106|1
1770612000000|2026-02-09 04:40:00|2113.9|2105.9|2115|2107|2115|2110.5|2112|2105.9|2
1770612010000|2026-02-09 04:40:10|2115.1|2107.1|2116.1|2108.1|2116.2|2108.2|2115.1|2107.1|2
1770612020000|2026-02-09 04:40:20|2116|2108|2115.7|2107.7|2116|2108|2115.7|2107.7|0
1770612030000|2026-02-09 04:40:30|2115|2107|2116.9|2108.9|2116.9|2108.9|2114.8|2106.8|1
1770612040000|2026-02-09 04:40:40|2117|2109|2114.2|2112.7|2117|2112.7|2114.2|2108.5|0
1770612050000|2026-02-09 04:40:50|2114.1|2112.6|2116.1|2108.1|2117|2112.6|2114.1|2108.1|0
1770612060000|2026-02-09 04:41:00|2116.2|2108.2|2116|2108|2116.2|2108.2|2114.9|2106.9|0
1770612070000|2026-02-09 04:41:10|2116.1|2108.1|2116.3|2108.3|2116.3|2111.7|2113.1|2108|3
1770612080000|2026-02-09 04:41:20|2113.1|2111.6|2116|2108|2116.1|2111.7|2113.1|2108|0
1770612090000|2026-02-09 04:41:30|2115.7|2107.7|2116|2108|2116|2111|2112.5|2107.7|0
1770612100000|2026-02-09 04:41:40|2115.7|2107.7|2115.5|2107.5|2115.9|2111|2112.5|2107.3|1
1770612110000|2026-02-09 04:41:50|2115.4|2107.4|2115.5|2107.5|2115.5|2107.5|2115.2|2107.2|0
1770612120000|2026-02-09 04:42:00|2115.2|2107.2|2115.4|2107.4|2115.5|2107.5|2115.2|2107.2|0
1770612130000|2026-02-09 04:42:10|2115.3|2107.3|2112.3|2110.8|2115.5|2110.8|2112.3|2107.3|0
1770612140000|2026-02-09 04:42:20|2112.5|2111|2119|2111|2119.3|2114.4|2112.5|2109.3|5
1770612150000|2026-02-09 04:42:30|2119.2|2111.2|2117.9|2109.9|2119.2|2113.3|2114.8|2109.9|1
1770612160000|2026-02-09 04:42:40|2117.7|2109.7|2117.5|2109.5|2117.8|2109.8|2117.5|2109.5|0
1770612170000|2026-02-09 04:42:50|2117.7|2109.7|2116.9|2108.9|2117.7|2109.7|2116.9|2108.9|1
1770612180000|2026-02-09 04:43:00|2117.1|2109.1|2117.4|2109.4|2117.4|2109.4|2116.3|2108.3|1
1770612190000|2026-02-09 04:43:10|2117.3|2109.3|2117.3|2109.3|2117.5|2109.5|2117.3|2109.3|1
1770612200000|2026-02-09 04:43:20|2117.4|2109.4|2118.1|2110.1|2118.1|2110.1|2117.4|2109.4|0
1770612210000|2026-02-09 04:43:30|2118|2110|2114.1|2112.6|2118|2112.6|2114.1|2108.9|0
1770612220000|2026-02-09 04:43:40|2117.3|2109.3|2116.5|2108.5|2117.3|2109.3|2116.5|2108.5|1
1770612230000|2026-02-09 04:43:50|2116.6|2108.6|2116.6|2108.6|2116.6|2108.6|2116.6|2108.6|0
1770612250000|2026-02-09 04:44:10|2116.4|2108.4|2116.7|2108.7|2116.9|2108.9|2116.4|2108.4|0
1770612260000|2026-02-09 04:44:20|2116.8|2108.8|2117.5|2109.5|2117.5|2109.5|2116.7|2108.7|1
1770612270000|2026-02-09 04:44:30|2117.6|2109.6|2117.9|2109.9|2117.9|2109.9|2117.6|2109.6|0
1770612290000|2026-02-09 04:44:50|2118.1|2110.1|2117.7|2109.7|2118.1|2110.1|2117.7|2109.7|0
1770612300000|2026-02-09 04:45:00|2117.8|2109.8|2117.4|2109.4|2118|2112.8|2114.3|2109.4|0
1770612310000|2026-02-09 04:45:10|2114.1|2112.6|2117.5|2109.5|2117.8|2112.6|2114.1|2109.3|0
1770612330000|2026-02-09 04:45:30|2117.4|2109.4|2117.5|2109.5|2117.5|2109.5|2116.5|2108.5|0
1770612340000|2026-02-09 04:45:40|2117.4|2109.4|2117.1|2109.1|2117.6|2109.6|2117.1|2109.1|1
1770612350000|2026-02-09 04:45:50|2117.3|2109.3|2117.3|2109.3|2117.3|2109.3|2116.7|2108.7|0
1770612360000|2026-02-09 04:46:00|2117.6|2109.6|2117.6|2109.6|2117.6|2109.6|2117.6|2109.6|0
1770612370000|2026-02-09 04:46:10|2117.7|2109.7|2117|2109|2118.1|2110.1|2116.2|2108.2|0
1770612380000|2026-02-09 04:46:20|2116.8|2108.8|2118.2|2110.2|2118.2|2112.1|2113.4|2108.6|2
1770612400000|2026-02-09 04:46:40|2118.3|2110.3|2116.1|2114.6|2119.3|2114.6|2115.2|2110.3|1
1770612410000|2026-02-09 04:46:50|2118.3|2110.3|2118|2110|2118.3|2110.3|2117.9|2109.9|2
1770612420000|2026-02-09 04:47:00|2117.9|2109.9|2117.4|2109.4|2117.9|2113.5|2115|2109.4|1
1770612430000|2026-02-09 04:47:10|2117.5|2109.5|2114.8|2113.3|2117.7|2113.4|2114.7|2109.5|1
1770612440000|2026-02-09 04:47:20|2119|2111|2118.9|2110.9|2119.2|2111.2|2118.9|2110.9|1
1770612450000|2026-02-09 04:47:30|2118.8|2110.8|2119|2111|2119|2111|2118.8|2110.8|1
1770612460000|2026-02-09 04:47:40|2119.2|2111.2|2119.3|2111.3|2119.3|2114.7|2116.2|2111.2|0
1770612470000|2026-02-09 04:47:50|2119.2|2111.2|2119|2111|2119.2|2114.7|2116.2|2111|0
1770612480000|2026-02-09 04:48:00|2119.1|2111.1|2117.5|2109.5|2119.3|2111.3|2117.1|2109.1|2
1770612490000|2026-02-09 04:48:10|2117.7|2109.7|2117.5|2109.5|2117.7|2109.7|2117.5|2109.5|0
1770612500000|2026-02-09 04:48:20|2117.4|2109.4|2118|2110|2118|2110|2117.4|2109.4|1
1770612510000|2026-02-09 04:48:30|2118.2|2110.2|2120.3|2112.3|2120.5|2112.5|2118.2|2110.2|1
1770612520000|2026-02-09 04:48:40|2120.2|2112.2|2120.5|2112.5|2120.8|2112.8|2120.2|2112.2|1
1770612530000|2026-02-09 04:48:50|2120.6|2112.6|2118|2116.5|2121.2|2116.8|2118|2112.5|0
1770612540000|2026-02-09 04:49:00|2117.7|2116.2|2120.5|2112.5|2120.5|2116.2|2117.5|2112.5|0
1770612550000|2026-02-09 04:49:10|2121.2|2113.2|2121.2|2113.2|2121.2|2113.2|2121.2|2113.2|1
1770612560000|2026-02-09 04:49:20|2121.1|2113.1|2121.1|2113.1|2121.1|2116.6|2118.1|2113.1|0
1770612570000|2026-02-09 04:49:30|2121.2|2113.2|2120.3|2112.3|2121.2|2113.2|2120.3|2112.3|0
1770612580000|2026-02-09 04:49:40|2119|2111|2118.6|2110.6|2119|2111|2118.3|2110.3|1
1770612590000|2026-02-09 04:49:50|2118.7|2110.7|2118.8|2110.8|2119|2111|2118.7|2110.7|0
1770612600000|2026-02-09 04:50:00|2118.6|2110.6|2118.6|2110.6|2118.6|2110.6|2118.6|2110.6|0
1770612610000|2026-02-09 04:50:10|2118.7|2110.7|2118.1|2110.1|2118.7|2110.7|2118|2110|0
1770612620000|2026-02-09 04:50:20|2117.9|2109.9|2117.8|2109.8|2118.2|2110.2|2117.7|2109.7|0
1770612630000|2026-02-09 04:50:30|2117.9|2109.9|2118.2|2110.2|2118.2|2110.2|2117.9|2109.9|0
1770612640000|2026-02-09 04:50:40|2118.3|2110.3|2118.3|2110.3|2118.4|2110.4|2118.3|2110.3|0
1770612650000|2026-02-09 04:50:50|2118.1|2110.1|2117.7|2109.7|2118.3|2110.3|2117.6|2109.6|1
1770612660000|2026-02-09 04:51:00|2117.8|2109.8|2117.8|2109.8|2117.8|2109.8|2117.8|2109.8|0
1770612670000|2026-02-09 04:51:10|2117.7|2109.7|2117.5|2109.5|2117.7|2109.7|2117.5|2109.5|0
1770612680000|2026-02-09 04:51:20|2117.6|2109.6|2115.6|2107.6|2117.6|2109.6|2115.6|2107.6|0
1770612690000|2026-02-09 04:51:30|2115.5|2107.5|2115.4|2107.4|2115.8|2107.8|2115.4|2107.4|0
1770612700000|2026-02-09 04:51:40|2115.6|2107.6|2115.3|2107.3|2115.6|2107.6|2115.1|2107.1|0
1770612710000|2026-02-09 04:51:50|2115.2|2107.2|2116.1|2108.1|2116.1|2108.1|2115|2107|2
1770612720000|2026-02-09 04:52:00|2115.9|2107.9|2116.1|2108.1|2116.1|2108.1|2115.9|2107.9|0
1770612730000|2026-02-09 04:52:10|2116|2108|2116|2108|2116|2108|2116|2108|0
1770612740000|2026-02-09 04:52:20|2115.8|2107.8|2116.2|2108.2|2116.2|2108.2|2115.8|2107.8|0
1770612750000|2026-02-09 04:52:30|2116.7|2108.7|2116.7|2108.7|2116.7|2108.7|2116.7|2108.7|0
1770612760000|2026-02-09 04:52:40|2116.5|2108.5|2116.4|2108.4|2116.5|2108.5|2116.2|2108.2|0
1770612770000|2026-02-09 04:52:50|2116.2|2108.2|2116.3|2108.3|2116.3|2108.3|2116.2|2108.2|0
1770612790000|2026-02-09 04:53:10|2116.1|2108.1|2116.7|2108.7|2116.7|2108.7|2116.1|2108.1|0
1770612800000|2026-02-09 04:53:20|2117|2109|2117.4|2109.4|2117.5|2109.5|2117|2109|0
1770612810000|2026-02-09 04:53:30|2117.2|2109.2|2117.7|2109.7|2117.7|2109.7|2117.2|2109.2|0
1770612830000|2026-02-09 04:53:50|2117.5|2109.5|2117.4|2109.4|2117.5|2109.5|2117.1|2109.1|0
1770612840000|2026-02-09 04:54:00|2117.2|2109.2|2117.3|2109.3|2117.4|2109.4|2117.2|2109.2|0
1770612850000|2026-02-09 04:54:10|2117.5|2109.5|2117.5|2109.5|2117.6|2109.6|2117.5|2109.5|0
1770612860000|2026-02-09 04:54:20|2117.6|2109.6|2118|2110|2118|2110|2117.6|2109.6|1
1770612870000|2026-02-09 04:54:30|2117.9|2109.9|2117.8|2109.8|2117.9|2109.9|2117.8|2109.8|0
1770612880000|2026-02-09 04:54:40|2117.9|2109.9|2117.9|2109.9|2117.9|2109.9|2117.8|2109.8|0
1770612900000|2026-02-09 04:55:00|2118.1|2110.1|2117.9|2109.9|2118.1|2110.1|2117.9|2109.9|0
1770612910000|2026-02-09 04:55:10|2117.8|2109.8|2118.2|2110.2|2118.2|2110.2|2117.8|2109.8|1
1770612920000|2026-02-09 04:55:20|2118.8|2110.8|2117.9|2109.9|2118.8|2112|2113.5|2109.2|1
1770612930000|2026-02-09 04:55:30|2117.7|2109.7|2117.2|2109.2|2118.1|2110.1|2117|2109|0
1770612940000|2026-02-09 04:55:40|2117.3|2109.3|2117.2|2109.2|2117.3|2109.3|2117.1|2109.1|0
1770612950000|2026-02-09 04:55:50|2117.4|2109.4|2117.6|2109.6|2117.6|2109.6|2117.4|2109.4|0
1770612960000|2026-02-09 04:56:00|2115.4|2113.9|2118.2|2110.2|2118.7|2113.9|2115.4|2110.2|1
1770612970000|2026-02-09 04:56:10|2118.4|2110.4|2117.4|2109.4|2118.4|2110.4|2117.4|2109.4|0
1770612990000|2026-02-09 04:56:30|2117.3|2109.3|2117.3|2109.3|2117.5|2109.5|2117.3|2109.3|0
1770613000000|2026-02-09 04:56:40|2117.1|2109.1|2116.7|2108.7|2117.2|2109.2|2116.7|2108.7|0
1770613010000|2026-02-09 04:56:50|2116.6|2108.6|2116.4|2108.4|2116.6|2108.6|2116.4|2108.4|0
1770613020000|2026-02-09 04:57:00|2116.3|2108.3|2116.1|2108.1|2116.3|2108.3|2116.1|2108.1|0
1770613030000|2026-02-09 04:57:10|2116.2|2108.2|2116|2108|2116.2|2108.2|2115.8|2107.8|0
1770613040000|2026-02-09 04:57:20|2115.9|2107.9|2115|2107|2115.9|2107.9|2114.9|2106.9|1
1770613050000|2026-02-09 04:57:30|2114.9|2106.9|2114.8|2106.8|2115|2107|2114.8|2106.8|0
1770613060000|2026-02-09 04:57:40|2114.7|2106.7|2114.1|2106.1|2114.7|2106.7|2114.1|2106.1|0
1770613070000|2026-02-09 04:57:50|2111.7|2110.2|2113|2105|2113.9|2110.2|2111.7|2105|1
1770613090000|2026-02-09 04:58:10|2113.1|2105.1|2114.1|2106.1|2114.1|2108.7|2110.2|2105.1|1
1770613100000|2026-02-09 04:58:20|2114.2|2106.2|2114.7|2106.7|2114.7|2106.7|2114.2|2106.2|0
1770613110000|2026-02-09 04:58:30|2114.6|2106.6|2114.6|2106.6|2114.7|2106.7|2114.6|2106.6|0
1770613120000|2026-02-09 04:58:40|2114.4|2106.4|2114.1|2106.1|2114.6|2106.6|2114.1|2106.1|0
1770613130000|2026-02-09 04:58:50|2114.2|2106.2|2114.2|2106.2|2114.2|2106.2|2114.2|2106.2|0
1770613140000|2026-02-09 04:59:00|2115.5|2107.5|2111.9|2110.4|2115.7|2110.4|2111.9|2107.5|1
1770613150000|2026-02-09 04:59:10|2114.8|2106.8|2111.6|2110.1|2114.8|2110.3|2111.6|2106.8|0
1770613160000|2026-02-09 04:59:20|2115.3|2107.3|2115.4|2107.4|2115.4|2107.4|2115.3|2107.3|1
1770613170000|2026-02-09 04:59:30|2115.3|2107.3|2114.8|2106.8|2115.3|2107.3|2114.6|2106.6|0
1770613180000|2026-02-09 04:59:40|2114.7|2106.7|2115.1|2107.1|2115.1|2107.1|2114.6|2106.6|0
1770613200000|2026-02-09 05:00:00|2115.5|2107.5|2115.4|2107.4|2115.5|2107.5|2115.3|2107.3|0
1770613210000|2026-02-09 05:00:10|2115.2|2107.2|2115.4|2107.4|2115.4|2107.4|2115|2107|0
1770613220000|2026-02-09 05:00:20|2115.3|2107.3|2115.2|2107.2|2115.4|2107.4|2114.8|2106.8|0
1770613230000|2026-02-09 05:00:30|2115.4|2107.4|2115.3|2107.3|2115.4|2107.4|2115.3|2107.3|0
1770613240000|2026-02-09 05:00:40|2115.4|2107.4|2115.4|2107.4|2115.4|2107.4|2115.2|2107.2|0
1770613250000|2026-02-09 05:00:50|2115.2|2107.2|2115|2107|2115.4|2107.4|2115|2107|0
1770613260000|2026-02-09 05:01:00|2115.3|2107.3|2114.9|2106.9|2115.3|2107.3|2114.9|2106.9|0
1770613270000|2026-02-09 05:01:10|2115.2|2107.2|2114.9|2106.9|2115.2|2107.2|2114.9|2106.9|0
1770613280000|2026-02-09 05:01:20|2114.7|2106.7|2114.8|2106.8|2114.8|2106.8|2114.7|2106.7|0
1770613290000|2026-02-09 05:01:30|2111|2109.5|2113.5|2105.5|2114.1|2109.5|2110.8|2105.5|0
1770613300000|2026-02-09 05:01:40|2112.6|2104.6|2112.8|2104.8|2112.9|2104.9|2112.6|2104.6|1
1770613310000|2026-02-09 05:01:50|2112.7|2104.7|2112.6|2104.6|2114.1|2106.1|2112.1|2104.1|0
1770613320000|2026-02-09 05:02:00|2112.8|2104.8|2112.7|2104.7|2112.8|2104.8|2112.7|2104.7|0
1770613330000|2026-02-09 05:02:10|2112.6|2104.6|2112.5|2104.5|2113|2105|2112.4|2104.4|0
1770613340000|2026-02-09 05:02:20|2112.7|2104.7|2112.4|2104.4|2112.7|2104.7|2112.4|2104.4|0
1770613370000|2026-02-09 05:02:50|2112.7|2104.7|2113.2|2105.2|2113.2|2105.2|2112.7|2104.7|0
1770613380000|2026-02-09 05:03:00|2113.4|2105.4|2113.3|2105.3|2113.4|2105.4|2113.3|2105.3|0
1770613390000|2026-02-09 05:03:10|2113.4|2105.4|2113.6|2105.6|2113.6|2105.6|2113.4|2105.4|0
1770613400000|2026-02-09 05:03:20|2113.5|2105.5|2113.5|2105.5|2113.5|2105.5|2113.5|2105.5|0
1770613410000|2026-02-09 05:03:30|2113.6|2105.6|2113.7|2105.7|2113.8|2105.8|2113.6|2105.6|0
1770613420000|2026-02-09 05:03:40|2113.5|2105.5|2113.5|2105.5|2113.7|2105.7|2113.4|2105.4|0
1770613430000|2026-02-09 05:03:50|2113.4|2105.4|2113.3|2105.3|2113.6|2105.6|2113.2|2105.2|0
1770613440000|2026-02-09 05:04:00|2113|2105|2111.9|2103.9|2113|2105|2111.9|2103.9|0
1770613450000|2026-02-09 05:04:10|2111.8|2103.8|2112.2|2104.2|2112.2|2104.2|2111.8|2103.8|0
1770613460000|2026-02-09 05:04:20|2112.1|2104.1|2112|2104|2112.1|2104.1|2112|2104|0
1770613480000|2026-02-09 05:04:40|2112.2|2104.2|2112.6|2104.6|2112.6|2104.6|2112.2|2104.2|0
1770613490000|2026-02-09 05:04:50|2113.3|2105.3|2112.8|2104.8|2113.3|2105.3|2112.8|2104.8|0
1770613500000|2026-02-09 05:05:00|2112.9|2104.9|2113|2105|2113|2105|2112.9|2104.9|0
1770613520000|2026-02-09 05:05:20|2113.4|2105.4|2113.3|2105.3|2113.4|2105.4|2113.2|2105.2|1
1770613530000|2026-02-09 05:05:30|2113.2|2105.2|2113.4|2105.4|2113.4|2105.4|2113.2|2105.2|0
1770613550000|2026-02-09 05:05:50|2113.3|2105.3|2113.3|2105.3|2113.3|2105.3|2113.3|2105.3|0
1770613580000|2026-02-09 05:06:20|2113.2|2105.2|2113.1|2105.1|2113.2|2105.2|2112.7|2104.7|0
1770613590000|2026-02-09 05:06:30|2113|2105|2113.1|2105.1|2113.1|2105.1|2113|2105|0
1770613600000|2026-02-09 05:06:40|2113|2105|2112.7|2104.7|2113|2105|2112.7|2104.7|0
1770613610000|2026-02-09 05:06:50|2112.6|2104.6|2112.2|2104.2|2112.7|2104.7|2111.6|2103.6|0
1770613620000|2026-02-09 05:07:00|2112|2104|2110.4|2102.4|2113|2105|2110.2|2102.2|1
1770613630000|2026-02-09 05:07:10|2110.3|2102.3|2108.7|2100.7|2110.3|2102.3|2108.7|2100.7|2
1770613640000|2026-02-09 05:07:20|2108|2100|2108|2100|2108|2100|2108|2100|2
1770613650000|2026-02-09 05:07:30|2107.8|2099.8|2107.9|2099.9|2108.5|2100.5|2107.8|2099.8|0
1770613660000|2026-02-09 05:07:40|2108.2|2100.2|2108|2100|2108.4|2100.4|2108|2100|0
1770613670000|2026-02-09 05:07:50|2108.4|2100.4|2108.6|2100.6|2108.6|2100.6|2108.1|2100.1|0
1770613680000|2026-02-09 05:08:00|2108.7|2100.7|2109.5|2101.5|2109.5|2101.5|2108.7|2100.7|0
1770613690000|2026-02-09 05:08:10|2109.6|2101.6|2109.6|2101.6|2110.7|2102.7|2109.4|2101.4|0
1770613700000|2026-02-09 05:08:20|2110|2102|2110|2102|2110|2102|2109.7|2101.7|0
1770613710000|2026-02-09 05:08:30|2110.2|2102.2|2110.1|2102.1|2110.2|2102.2|2110.1|2102.1|0
1770613720000|2026-02-09 05:08:40|2110|2102|2110|2102|2110.1|2102.1|2109.6|2101.6|0
1770613730000|2026-02-09 05:08:50|2110.2|2102.2|2110.4|2102.4|2110.4|2102.4|2110.2|2102.2|0
1770613740000|2026-02-09 05:09:00|2110.6|2102.6|2111.1|2103.1|2111.2|2103.2|2110.6|2102.6|0
1770613770000|2026-02-09 05:09:30|2111.2|2103.2|2111.5|2103.5|2111.6|2103.6|2111.2|2103.2|0
1770613780000|2026-02-09 05:09:40|2111.6|2103.6|2111.3|2103.3|2111.6|2103.6|2111.3|2103.3|0
1770613790000|2026-02-09 05:09:50|2111.1|2103.1|2110.7|2102.7|2111.4|2103.4|2110.6|2102.6|0
1770613800000|2026-02-09 05:10:00|2110.8|2102.8|2110.1|2102.1|2112.7|2104.7|2108.1|2100.1|7
1770613810000|2026-02-09 05:10:10|2109.9|2101.9|2109.3|2101.3|2110|2102|2109.3|2101.3|0
1770613820000|2026-02-09 05:10:20|2109.5|2101.5|2109.4|2101.4|2109.5|2101.5|2109.4|2101.4|0
1770613830000|2026-02-09 05:10:30|2109.6|2101.6|2110.3|2102.3|2110.3|2102.3|2109.6|2101.6|0
1770613840000|2026-02-09 05:10:40|2110.2|2102.2|2110.2|2102.2|2110.2|2102.2|2110.2|2102.2|0
1770613860000|2026-02-09 05:11:00|2109.7|2101.7|2109.7|2101.7|2109.9|2101.9|2109.4|2101.4|0
1770613870000|2026-02-09 05:11:10|2111|2103|2110.8|2102.8|2111|2103|2110.7|2102.7|2
1770613880000|2026-02-09 05:11:20|2110.9|2102.9|2110|2102|2111.3|2103.3|2110|2102|2
1770613890000|2026-02-09 05:11:30|2109.8|2101.8|2110|2102|2110|2102|2109.8|2101.8|0
1770613900000|2026-02-09 05:11:40|2110.1|2102.1|2112|2104|2112|2104|2110.1|2102.1|1
1770613910000|2026-02-09 05:11:50|2111.9|2103.9|2111.5|2103.5|2111.9|2103.9|2111.5|2103.5|0
1770613920000|2026-02-09 05:12:00|2111.8|2103.8|2111.7|2103.7|2111.8|2103.8|2111.7|2103.7|0
1770613930000|2026-02-09 05:12:10|2111.5|2103.5|2111.2|2103.2|2111.5|2103.5|2111.2|2103.2|0
1770613940000|2026-02-09 05:12:20|2111|2103|2110.7|2102.7|2111|2103|2110.7|2102.7|0
1770613950000|2026-02-09 05:12:30|2110.5|2102.5|2110.1|2102.1|2110.5|2102.5|2110|2102|0
1770613960000|2026-02-09 05:12:40|2110.3|2102.3|2110.6|2102.6|2110.6|2102.6|2110.2|2102.2|0
1770613970000|2026-02-09 05:12:50|2110.8|2102.8|2110.7|2102.7|2110.8|2102.8|2110.4|2102.4|0
1770613980000|2026-02-09 05:13:00|2111.5|2103.5|2111.6|2103.6|2111.9|2103.9|2111.5|2103.5|0
1770613990000|2026-02-09 05:13:10|2111.4|2103.4|2110.6|2102.6|2111.4|2103.4|2110.6|2102.6|1
1770614000000|2026-02-09 05:13:20|2109.7|2101.7|2110|2102|2110.1|2102.1|2109.7|2101.7|1
1770614010000|2026-02-09 05:13:30|2110.1|2102.1|2110.9|2102.9|2111.4|2103.4|2110.1|2102.1|0
1770614020000|2026-02-09 05:13:40|2111.1|2103.1|2111.1|2103.1|2111.1|2103.1|2111.1|2103.1|0
1770614030000|2026-02-09 05:13:50|2111|2103|2111|2103|2111|2103|2110.8|2102.8|0
1770614040000|2026-02-09 05:14:00|2110.8|2102.8|2110.9|2102.9|2111.3|2103.3|2110.6|2102.6|0
1770614050000|2026-02-09 05:14:10|2110.7|2102.7|2110.9|2102.9|2110.9|2102.9|2110.6|2102.6|0
1770614060000|2026-02-09 05:14:20|2110.8|2102.8|2109|2101|2110.8|2102.8|2108.9|2100.9|1
1770614070000|2026-02-09 05:14:30|2108.9|2100.9|2108.6|2100.6|2108.9|2100.9|2108.6|2100.6|0
1770614080000|2026-02-09 05:14:40|2108.5|2100.5|2108.5|2100.5|2108.5|2100.5|2108.5|2100.5|0
1770614090000|2026-02-09 05:14:50|2108.6|2100.6|2108.5|2100.5|2108.6|2100.6|2108.5|2100.5|0
1770614100000|2026-02-09 05:15:00|2108.6|2100.6|2109.4|2101.4|2109.6|2101.6|2108.6|2100.6|0
1770614110000|2026-02-09 05:15:10|2109.5|2101.5|2109.8|2101.8|2109.8|2101.8|2109.5|2101.5|0
1770614120000|2026-02-09 05:15:20|2109.9|2101.9|2110.5|2102.5|2110.5|2102.5|2109.9|2101.9|0
1770614130000|2026-02-09 05:15:30|2110.7|2102.7|2110.7|2102.7|2110.7|2102.7|2110.7|2102.7|0
1770614140000|2026-02-09 05:15:40|2110.5|2102.5|2110.8|2102.8|2110.8|2102.8|2110.5|2102.5|0
1770614150000|2026-02-09 05:15:50|2110.9|2102.9|2111|2103|2111|2103|2110.9|2102.9|0
1770614160000|2026-02-09 05:16:00|2111.3|2103.3|2111.2|2103.2|2111.3|2103.3|2110.9|2102.9|0
1770614170000|2026-02-09 05:16:10|2111|2103|2111|2103|2111|2103|2111|2103|0
1770614180000|2026-02-09 05:16:20|2107.8|2106.3|2111.3|2103.3|2111.3|2106.3|2107.8|2103|0
1770614190000|2026-02-09 05:16:30|2111.5|2103.5|2111.2|2103.2|2111.5|2103.5|2111.2|2103.2|0
1770614200000|2026-02-09 05:16:40|2111.4|2103.4|2111.4|2103.4|2111.4|2103.4|2111.2|2103.2|0
1770614210000|2026-02-09 05:16:50|2111.2|2103.2|2111.4|2103.4|2111.6|2103.6|2111.2|2103.2|0
1770614220000|2026-02-09 05:17:00|2111.6|2103.6|2111.6|2103.6|2111.6|2103.6|2111.4|2103.4|0
1770614230000|2026-02-09 05:17:10|2111.7|2103.7|2111.8|2103.8|2111.8|2103.8|2111.5|2103.5|0
1770614240000|2026-02-09 05:17:20|2111.6|2103.6|2111.2|2103.2|2111.8|2106.5|2108|2103.2|0
1770614250000|2026-02-09 05:17:30|2111.5|2103.5|2111.1|2103.1|2111.5|2103.5|2111.1|2103.1|0
1770614260000|2026-02-09 05:17:40|2107.6|2106.1|2109.5|2101.5|2109.5|2106.1|2107.6|2101.5|1
1770614270000|2026-02-09 05:17:50|2109.4|2101.4|2109.2|2101.2|2109.4|2101.4|2109.1|2101.1|0
1770614280000|2026-02-09 05:18:00|2109.3|2101.3|2109.9|2101.9|2109.9|2101.9|2109.3|2101.3|0
1770614290000|2026-02-09 05:18:10|2110|2102|2110.3|2102.3|2110.3|2102.3|2110|2102|0
1770614310000|2026-02-09 05:18:30|2110.1|2102.1|2109.9|2101.9|2110.1|2102.1|2109.9|2101.9|0
1770614320000|2026-02-09 05:18:40|2110.4|2102.4|2110.1|2102.1|2110.6|2102.6|2110.1|2102.1|0
1770614340000|2026-02-09 05:19:00|2110.2|2102.2|2110.4|2102.4|2110.4|2102.4|2110.2|2102.2|0
1770614350000|2026-02-09 05:19:10|2110.5|2102.5|2110.6|2102.6|2110.6|2102.6|2110.5|2102.5|0
1770614360000|2026-02-09 05:19:20|2110.5|2102.5|2111.1|2103.1|2111.1|2103.1|2110.3|2102.3|0
1770614370000|2026-02-09 05:19:30|2111|2103|2110.4|2102.4|2111|2103|2110.4|2102.4|0
1770614380000|2026-02-09 05:19:40|2110.7|2102.7|2110.7|2102.7|2110.7|2102.7|2110.7|2102.7|0
1770614390000|2026-02-09 05:19:50|2110.9|2102.9|2111.1|2103.1|2111.1|2103.1|2110.9|2102.9|0
1770614400000|2026-02-09 05:20:00|2111|2103|2110.5|2102.5|2111.3|2106.3|2107.7|2102.5|3
1770614410000|2026-02-09 05:20:10|2110.7|2102.7|2110.4|2102.4|2110.7|2102.7|2110.4|2102.4|0
1770614420000|2026-02-09 05:20:20|2110.7|2102.7|2110.6|2102.6|2110.7|2102.7|2110.4|2102.4|0
1770614450000|2026-02-09 05:20:50|2111.9|2103.9|2111.2|2103.2|2111.9|2103.9|2110.7|2102.7|0
1770614460000|2026-02-09 05:21:00|2111.3|2103.3|2111.4|2103.4|2111.5|2103.5|2111.3|2103.3|0
1770614470000|2026-02-09 05:21:10|2111.5|2103.5|2109.3|2107.8|2112|2107.8|2109.2|2103.5|2
1770614480000|2026-02-09 05:21:20|2110.8|2102.8|2110.7|2102.7|2110.8|2106.2|2107.6|2102.5|2
1770614490000|2026-02-09 05:21:30|2110.6|2102.6|2110.4|2102.4|2110.6|2102.6|2110.2|2102.2|0
1770614500000|2026-02-09 05:21:40|2110.7|2102.7|2110.5|2102.5|2110.7|2102.7|2110.5|2102.5|0
1770614510000|2026-02-09 05:21:50|2110.6|2102.6|2111.5|2103.5|2111.5|2103.5|2110.6|2102.6|0
1770614520000|2026-02-09 05:22:00|2111.7|2103.7|2111.7|2103.7|2111.7|2103.7|2111.7|2103.7|0
1770614530000|2026-02-09 05:22:10|2111.6|2103.6|2111.6|2103.6|2111.6|2103.6|2111.6|2103.6|0
1770614540000|2026-02-09 05:22:20|2111.7|2103.7|2111.6|2103.6|2111.7|2103.7|2111.6|2103.6|0
1770614550000|2026-02-09 05:22:30|2111.7|2103.7|2111.9|2103.9|2111.9|2103.9|2111.7|2103.7|0
1770614560000|2026-02-09 05:22:40|2112.7|2104.7|2113|2105|2113.2|2105.2|2112.5|2104.5|0
1770614570000|2026-02-09 05:22:50|2112.8|2104.8|2112.6|2104.6|2112.8|2104.8|2112|2104|0
1770614580000|2026-02-09 05:23:00|2112.5|2104.5|2111.4|2103.4|2112.5|2107.1|2108.6|2103.4|0
1770614590000|2026-02-09 05:23:10|2111.6|2103.6|2111.4|2103.4|2111.6|2107.1|2108.6|2103.4|1
1770614600000|2026-02-09 05:23:20|2111.6|2103.6|2111.4|2103.4|2111.6|2103.6|2111.4|2103.4|0
1770614610000|2026-02-09 05:23:30|2111|2103|2111|2103|2111.3|2103.3|2111|2103|0
1770614620000|2026-02-09 05:23:40|2110.6|2102.6|2110.7|2102.7|2111|2103|2110.6|2102.6|0
1770614630000|2026-02-09 05:23:50|2110.6|2102.6|2110.6|2102.6|2110.6|2102.6|2110.6|2102.6|0
1770614640000|2026-02-09 05:24:00|2110.7|2102.7|2109.3|2101.3|2111.1|2103.1|2109.3|2101.3|2
1770614650000|2026-02-09 05:24:10|2109.4|2101.4|2109.4|2101.4|2109.4|2101.4|2109.4|2101.4|0
1770614660000|2026-02-09 05:24:20|2109.5|2101.5|2109.5|2101.5|2109.5|2101.5|2109.5|2101.5|0
1770614670000|2026-02-09 05:24:30|2109.8|2101.8|2109.2|2101.2|2110.5|2104.2|2105.7|2101.2|7
1770614680000|2026-02-09 05:24:40|2109.3|2101.3|2109.4|2101.4|2109.4|2101.4|2109.2|2101.2|0
1770614690000|2026-02-09 05:24:50|2109.5|2101.5|2107.7|2099.7|2109.5|2104.3|2105.8|2099.7|1
1770614700000|2026-02-09 05:25:00|2107.8|2099.8|2108.2|2100.2|2108.4|2100.4|2107.8|2099.8|0
1770614710000|2026-02-09 05:25:10|2108.4|2100.4|2104.6|2103.1|2108.4|2103.8|2104.5|2100|4
1770614720000|2026-02-09 05:25:20|2104.5|2103|2107.3|2099.3|2107.3|2103|2104.5|2099.2|0
1770614730000|2026-02-09 05:25:30|2107.4|2099.4|2107.4|2099.4|2107.4|2099.4|2107.4|2099.4|0
1770614740000|2026-02-09 05:25:40|2109|2101|2109.2|2101.2|2109.2|2101.2|2109|2101|4
1770614750000|2026-02-09 05:25:50|2109.3|2101.3|2109.1|2101.1|2109.4|2101.4|2109.1|2101.1|0
1770614760000|2026-02-09 05:26:00|2106.4|2104.9|2109.3|2101.3|2109.3|2104.9|2106.4|2100.6|1
1770614770000|2026-02-09 05:26:10|2109.4|2101.4|2109.7|2101.7|2109.7|2101.7|2109.4|2101.4|0
1770614780000|2026-02-09 05:26:20|2109.8|2101.8|2106.5|2105|2110.4|2105|2106.5|2101.7|0
1770614790000|2026-02-09 05:26:30|2109.8|2101.8|2109.9|2101.9|2110.6|2102.6|2109.8|2101.8|0
1770614800000|2026-02-09 05:26:40|2110.1|2102.1|2110|2102|2110.1|2102.1|2109.8|2101.8|0
1770614810000|2026-02-09 05:26:50|2106.5|2105|2106.5|2105|2110|2105|2106.5|2102|0
1770614820000|2026-02-09 05:27:00|2106.3|2104.8|2110.5|2102.5|2110.5|2104.8|2106.3|2100.7|3
1770614830000|2026-02-09 05:27:10|2110.6|2102.6|2110.3|2102.3|2110.6|2102.6|2110.2|2102.2|0
1770614840000|2026-02-09 05:27:20|2110.4|2102.4|2110.4|2102.4|2110.4|2102.4|2110.4|2102.4|0
1770614850000|2026-02-09 05:27:30|2107.3|2105.8|2106.8|2105.3|2110.4|2105.8|2106.8|2102.4|1
1770614860000|2026-02-09 05:27:40|2110.4|2102.4|2106.8|2105.3|2110.4|2105.4|2106.8|2102.4|0
1770614870000|2026-02-09 05:27:50|2106.7|2105.2|2110|2102|2110.1|2105.2|2106.7|2100.7|0
1770614880000|2026-02-09 05:28:00|2110.2|2102.2|2107.2|2105.7|2110.4|2105.7|2107.2|2101.8|0
1770614890000|2026-02-09 05:28:10|2110.3|2102.3|2109.1|2101.1|2110.3|2102.3|2109.1|2101.1|0
1770614900000|2026-02-09 05:28:20|2110|2102|2109.9|2101.9|2110|2102|2109.7|2101.7|0
1770614910000|2026-02-09 05:28:30|2110.1|2102.1|2110|2102|2110.1|2102.1|2109.9|2101.9|0
1770614920000|2026-02-09 05:28:40|2110.1|2102.1|2110.3|2102.3|2110.3|2102.3|2110.1|2102.1|0
1770614930000|2026-02-09 05:28:50|2110.4|2102.4|2110.4|2102.4|2110.5|2102.5|2110.1|2102.1|0
1770614940000|2026-02-09 05:29:00|2110.2|2102.2|2107.3|2105.8|2110.4|2105.9|2107.3|2102.2|0
1770614950000|2026-02-09 05:29:10|2107.4|2105.9|2110.2|2102.2|2110.4|2105.9|2107.3|2102.2|0
1770614960000|2026-02-09 05:29:20|2110.3|2102.3|2110.3|2102.3|2110.3|2102.3|2110.3|2102.3|0
1770614970000|2026-02-09 05:29:30|2107.2|2105.7|2110.4|2102.4|2110.4|2105.8|2107.2|2102.3|0
1770614980000|2026-02-09 05:29:40|2110.3|2102.3|2107.2|2105.7|2110.4|2105.9|2107.2|2102.3|1
1770614990000|2026-02-09 05:29:50|2110.4|2102.4|2107.3|2105.8|2110.4|2105.9|2107.2|2102.3|0
1770615000000|2026-02-09 05:30:00|2110.3|2102.3|2115|2107|2117|2109|2107.3|2102.3|9
1770615010000|2026-02-09 05:30:10|2113.5|2105.5|2108|2100|2115.7|2107.7|2108|2100|17
1770615020000|2026-02-09 05:30:20|2108.1|2100.1|2106|2098|2108.3|2102.8|2104.3|2098|4
1770615030000|2026-02-09 05:30:30|2106.2|2098.2|2107.4|2099.4|2107.8|2099.8|2105.9|2097.9|0
1770615040000|2026-02-09 05:30:40|2107.1|2099.1|2108.9|2100.9|2110.5|2105.3|2105.3|2099.1|3
1770615050000|2026-02-09 05:30:50|2109.1|2101.1|2108.2|2100.2|2109.1|2101.1|2107.8|2099.8|0
1770615060000|2026-02-09 05:31:00|2107.9|2099.9|2108.8|2100.8|2108.9|2100.9|2107.9|2099.9|0
1770615070000|2026-02-09 05:31:10|2108.7|2100.7|2108.2|2100.2|2109.4|2101.4|2108.2|2100.2|0
1770615080000|2026-02-09 05:31:20|2108.1|2100.1|2108.3|2100.3|2108.6|2100.6|2108.1|2100.1|0
1770615090000|2026-02-09 05:31:30|2108|2100|2107.3|2099.3|2108.1|2100.1|2107.3|2099.3|0
1770615100000|2026-02-09 05:31:40|2107.4|2099.4|2107|2099|2107.4|2099.4|2106.3|2098.3|0
1770615110000|2026-02-09 05:31:50|2107.1|2099.1|2106.7|2098.7|2107.5|2099.5|2106.7|2098.7|0
1770615120000|2026-02-09 05:32:00|2106.8|2098.8|2105.7|2097.7|2107|2101|2102.5|2096.9|5
1770615130000|2026-02-09 05:32:10|2105.6|2097.6|2106.6|2098.6|2107|2099|2105|2097|0
1770615140000|2026-02-09 05:32:20|2106.3|2098.3|2106.3|2098.3|2106.3|2098.3|2106.3|2098.3|0
1770615150000|2026-02-09 05:32:30|2106|2098|2105.6|2097.6|2106|2098|2105.4|2097.4|0
1770615160000|2026-02-09 05:32:40|2106.5|2098.5|2105.7|2097.7|2106.6|2098.6|2105.7|2097.7|0
1770615170000|2026-02-09 05:32:50|2105.8|2097.8|2104.8|2096.8|2106.3|2098.3|2104.2|2096.2|0
1770615180000|2026-02-09 05:33:00|2104.3|2096.3|2101.8|2093.8|2104.3|2096.3|2101.1|2093.1|4
1770615190000|2026-02-09 05:33:10|2101.1|2093.1|2097.5|2096|2102.1|2096|2097.5|2093.1|2
1770615200000|2026-02-09 05:33:20|2097.4|2095.9|2100.8|2092.8|2101|2096|2097.4|2092.8|1
1770615210000|2026-02-09 05:33:30|2097.5|2096|2097.3|2095.8|2101|2096|2097.3|2092.8|0
1770615220000|2026-02-09 05:33:40|2097.5|2096|2102.6|2094.6|2102.7|2096|2097.5|2092.9|4
1770615230000|2026-02-09 05:33:50|2102.7|2094.7|2102.6|2094.6|2102.9|2094.9|2102.5|2094.5|0
1770615240000|2026-02-09 05:34:00|2102.7|2094.7|2103.1|2095.1|2103.2|2098.3|2099.8|2094.6|1
1770615250000|2026-02-09 05:34:10|2103.2|2095.2|2099.6|2098.1|2103.2|2098.2|2099.6|2095.2|1
1770615260000|2026-02-09 05:34:20|2102.5|2094.5|2102.7|2094.7|2102.8|2094.8|2102.5|2094.5|3
1770615270000|2026-02-09 05:34:30|2102.8|2094.8|2102.1|2094.1|2103|2095|2102.1|2094.1|0
1770615280000|2026-02-09 05:34:40|2102.3|2094.3|2105.2|2097.2|2105.5|2098.6|2100.1|2094.3|5
1770615290000|2026-02-09 05:34:50|2105.1|2097.1|2104.6|2096.6|2105.1|2097.1|2104.2|2096.2|0
1770615300000|2026-02-09 05:35:00|2104.7|2096.7|2105.7|2097.7|2106.1|2098.1|2104.4|2096.4|0
1770615310000|2026-02-09 05:35:10|2105.9|2097.9|2104.6|2096.6|2105.9|2097.9|2104.6|2096.6|0
1770615320000|2026-02-09 05:35:20|2104.7|2096.7|2104.3|2096.3|2104.8|2096.8|2104.3|2096.3|0
1770615330000|2026-02-09 05:35:30|2104.1|2096.1|2103.5|2095.5|2104.4|2096.4|2103.4|2095.4|0
1770615340000|2026-02-09 05:35:40|2103.7|2095.7|2103.9|2095.9|2104.3|2096.3|2103.5|2095.5|0
1770615350000|2026-02-09 05:35:50|2104|2096|2104.3|2096.3|2105.6|2097.6|2104|2096|1
1770615360000|2026-02-09 05:36:00|2104.4|2096.4|2104.3|2096.3|2104.4|2096.4|2103.4|2095.4|0
1770615370000|2026-02-09 05:36:10|2104.2|2096.2|2104.4|2096.4|2104.4|2096.4|2104.1|2096.1|0
1770615380000|2026-02-09 05:36:20|2104.3|2096.3|2102.5|2094.5|2104.3|2096.3|2102.5|2094.5|0
1770615390000|2026-02-09 05:36:30|2102.6|2094.6|2101.9|2093.9|2102.6|2094.6|2101.9|2093.9|1
1770615400000|2026-02-09 05:36:40|2101.5|2093.5|2101.3|2093.3|2101.5|2093.5|2101|2093|2
1770615410000|2026-02-09 05:36:50|2101.2|2093.2|2101.9|2093.9|2101.9|2096|2097.5|2092.9|1
1770615420000|2026-02-09 05:37:00|2102.1|2094.1|2102.6|2094.6|2103.4|2095.4|2102.1|2094.1|2
1770615430000|2026-02-09 05:37:10|2102.5|2094.5|2102.6|2094.6|2102.6|2094.6|2102.5|2094.5|0
1770615440000|2026-02-09 05:37:20|2102.7|2094.7|2104.2|2096.2|2104.7|2096.7|2102.4|2094.4|0
1770615450000|2026-02-09 05:37:30|2104.5|2096.5|2105.7|2097.7|2105.9|2097.9|2104.4|2096.4|1
1770615460000|2026-02-09 05:37:40|2105.9|2097.9|2108.7|2100.7|2108.7|2100.7|2105.9|2097.9|6
1770615470000|2026-02-09 05:37:50|2108.1|2100.1|2106.5|2098.5|2108.1|2100.1|2106.5|2098.5|0
1770615480000|2026-02-09 05:38:00|2106.6|2098.6|2106.5|2098.5|2107|2103.1|2104.6|2098.5|1
1770615490000|2026-02-09 05:38:10|2105.9|2097.9|2106.7|2098.7|2106.7|2098.7|2105.8|2097.8|1
1770615500000|2026-02-09 05:38:20|2106.6|2098.6|2106.7|2098.7|2106.8|2098.8|2106.1|2098.1|0
1770615510000|2026-02-09 05:38:30|2106.8|2098.8|2107.4|2099.4|2107.5|2099.5|2106.5|2098.5|0
1770615520000|2026-02-09 05:38:40|2107.3|2099.3|2106.9|2098.9|2107.3|2099.3|2106|2098|0
1770615530000|2026-02-09 05:38:50|2106.8|2098.8|2106.4|2098.4|2106.9|2098.9|2106.4|2098.4|0
1770615540000|2026-02-09 05:39:00|2106.6|2098.6|2107.8|2099.8|2107.8|2099.8|2106.6|2098.6|1
1770615550000|2026-02-09 05:39:10|2107.7|2099.7|2107.4|2099.4|2107.7|2099.7|2107.3|2099.3|0
1770615560000|2026-02-09 05:39:20|2107.3|2099.3|2107.3|2099.3|2107.5|2099.5|2107.2|2099.2|0
1770615570000|2026-02-09 05:39:30|2107.2|2099.2|2106.2|2098.2|2107.2|2099.2|2106.2|2098.2|0
1770615580000|2026-02-09 05:39:40|2105.6|2097.6|2105.9|2097.9|2105.9|2097.9|2105.6|2097.6|4
1770615590000|2026-02-09 05:39:50|2105.8|2097.8|2105.8|2097.8|2105.8|2097.8|2105.7|2097.7|0
1770615600000|2026-02-09 05:40:00|2106|2098|2105.6|2097.6|2106|2098|2105.2|2097.2|2
1770615610000|2026-02-09 05:40:10|2105.5|2097.5|2105.2|2097.2|2105.7|2097.7|2105.1|2097.1|0
1770615620000|2026-02-09 05:40:20|2105.3|2097.3|2106.5|2098.5|2106.5|2098.5|2105.3|2097.3|0
1770615630000|2026-02-09 05:40:30|2107|2099|2107.5|2099.5|2108.1|2100.1|2107|2099|0
1770615640000|2026-02-09 05:40:40|2107.4|2099.4|2108.5|2100.5|2108.5|2100.5|2107.2|2099.2|1
1770615650000|2026-02-09 05:40:50|2108.3|2100.3|2108|2100|2108.5|2100.5|2108|2100|0
1770615660000|2026-02-09 05:41:00|2108.1|2100.1|2108.5|2100.5|2108.6|2100.6|2108.1|2100.1|0
1770615670000|2026-02-09 05:41:10|2108.3|2100.3|2108.6|2100.6|2108.9|2100.9|2108.3|2100.3|0
1770615680000|2026-02-09 05:41:20|2108.7|2100.7|2109.3|2101.3|2109.5|2101.5|2108.7|2100.7|0
1770615690000|2026-02-09 05:41:30|2109.5|2101.5|2109.3|2101.3|2109.6|2101.6|2109.3|2101.3|0
1770615700000|2026-02-09 05:41:40|2109.4|2101.4|2109.4|2101.4|2109.4|2101.4|2109.1|2101.1|0
1770615710000|2026-02-09 05:41:50|2109.2|2101.2|2109.3|2101.3|2110.4|2102.4|2108.8|2100.8|3
1770615720000|2026-02-09 05:42:00|2109.1|2101.1|2112.1|2104.1|2112.5|2106|2107.4|2101.1|5
1770615730000|2026-02-09 05:42:10|2111.6|2103.6|2111.3|2103.3|2111.8|2103.8|2111.3|2103.3|1
1770615740000|2026-02-09 05:42:20|2111.4|2103.4|2112.3|2104.3|2113.4|2105.4|2111|2103|0
1770615750000|2026-02-09 05:42:30|2112.4|2104.4|2112.2|2104.2|2112.4|2104.4|2112.2|2104.2|0
1770615760000|2026-02-09 05:42:40|2111.7|2103.7|2111.4|2103.4|2112|2104|2111.3|2103.3|0
1770615770000|2026-02-09 05:42:50|2111.3|2103.3|2111.4|2103.4|2112.3|2107.2|2108.7|2103.2|1
1770615780000|2026-02-09 05:43:00|2111.5|2103.5|2111.9|2103.9|2112|2104|2111.5|2103.5|0
1770615790000|2026-02-09 05:43:10|2112|2104|2111.9|2103.9|2112|2104|2111.9|2103.9|0
1770615800000|2026-02-09 05:43:20|2111.8|2103.8|2111.6|2103.6|2111.8|2103.8|2111.6|2103.6|0
1770615810000|2026-02-09 05:43:30|2111.7|2103.7|2111.2|2103.2|2111.9|2103.9|2111.2|2103.2|0
1770615820000|2026-02-09 05:43:40|2111.3|2103.3|2111.3|2103.3|2111.4|2103.4|2111.3|2103.3|0
1770615830000|2026-02-09 05:43:50|2111.4|2103.4|2111.5|2103.5|2111.5|2103.5|2111.3|2103.3|0
1770615840000|2026-02-09 05:44:00|2111.4|2103.4|2111.9|2103.9|2111.9|2103.9|2111.4|2103.4|0
1770615850000|2026-02-09 05:44:10|2111.8|2103.8|2111.6|2103.6|2111.9|2103.9|2111.6|2103.6|0
1770615860000|2026-02-09 05:44:20|2111.5|2103.5|2111.2|2103.2|2111.8|2103.8|2111.2|2103.2|0
1770615870000|2026-02-09 05:44:30|2110.8|2102.8|2110.6|2102.6|2110.8|2102.8|2110.6|2102.6|0
1770615880000|2026-02-09 05:44:40|2110.5|2102.5|2110.6|2102.6|2110.6|2102.6|2110.4|2102.4|0
1770615890000|2026-02-09 05:44:50|2110.5|2102.5|2109|2101|2110.5|2104.2|2105.7|2101|1
1770615900000|2026-02-09 05:45:00|2108.7|2100.7|2107.9|2099.9|2108.9|2100.9|2107.6|2099.6|2
1770615910000|2026-02-09 05:45:10|2107.8|2099.8|2105.2|2097.2|2107.8|2099.8|2105.2|2097.2|1
1770615920000|2026-02-09 05:45:20|2105.1|2097.1|2104|2096|2105.4|2097.4|2103.5|2095.5|5
1770615930000|2026-02-09 05:45:30|2103.9|2095.9|2103.9|2095.9|2104|2096|2103.7|2095.7|0
1770615940000|2026-02-09 05:45:40|2104.7|2096.7|2104.8|2096.8|2105|2097|2103.9|2095.9|3
1770615950000|2026-02-09 05:45:50|2104.9|2096.9|2105.9|2097.9|2106.9|2098.9|2104.9|2096.9|1
1770615960000|2026-02-09 05:46:00|2105.8|2097.8|2105.1|2097.1|2105.8|2097.8|2105|2097|0
1770615970000|2026-02-09 05:46:10|2105.2|2097.2|2105.7|2097.7|2106.2|2098.2|2105.2|2097.2|0
1770615980000|2026-02-09 05:46:20|2105.5|2097.5|2105|2097|2105.5|2097.5|2104.6|2096.6|0
1770615990000|2026-02-09 05:46:30|2104.9|2096.9|2102.8|2094.8|2104.9|2096.9|2102.2|2094.2|1
1770616000000|2026-02-09 05:46:40|2102.7|2094.7|2103.7|2095.7|2103.8|2095.8|2102.4|2094.4|3
1770616010000|2026-02-09 05:46:50|2104.3|2096.3|2104|2096|2104.3|2096.3|2103.8|2095.8|0
1770616020000|2026-02-09 05:47:00|2104.1|2096.1|2104.3|2096.3|2104.3|2096.3|2104.1|2096.1|0
1770616030000|2026-02-09 05:47:10|2104.4|2096.4|2104.7|2096.7|2104.9|2096.9|2104.4|2096.4|0
1770616040000|2026-02-09 05:47:20|2105.1|2097.1|2104.9|2096.9|2105.3|2097.3|2104.9|2096.9|0
1770616050000|2026-02-09 05:47:30|2105|2097|2104.6|2096.6|2105.3|2097.3|2104.6|2096.6|0
1770616060000|2026-02-09 05:47:40|2106.3|2098.3|2110.5|2102.5|2110.6|2105.6|2104.8|2096.8|16
1770616070000|2026-02-09 05:47:50|2107.3|2105.8|2112.2|2104.2|2112.2|2105.8|2107.3|2104.2|1
1770616080000|2026-02-09 05:48:00|2112.3|2104.3|2109.4|2101.4|2112.3|2105.6|2107.1|2100.7|3
1770616090000|2026-02-09 05:48:10|2109.6|2101.6|2110.6|2102.6|2110.8|2102.8|2109.6|2101.6|0
1770616100000|2026-02-09 05:48:20|2108.9|2100.9|2109.4|2101.4|2109.5|2101.5|2108.9|2100.9|1
1770616110000|2026-02-09 05:48:30|2109.5|2101.5|2110.2|2102.2|2110.2|2102.2|2107.6|2099.6|11
1770616120000|2026-02-09 05:48:40|2110|2102|2110.3|2102.3|2110.4|2102.4|2110|2102|0
1770616130000|2026-02-09 05:48:50|2106.7|2105.2|2108.8|2100.8|2109.3|2105.2|2105.8|2100.6|4
1770616140000|2026-02-09 05:49:00|2108.7|2100.7|2109.3|2101.3|2109.8|2101.8|2108.5|2100.5|0
1770616150000|2026-02-09 05:49:10|2109.2|2101.2|2110.6|2102.6|2110.6|2102.6|2107.8|2099.8|0
1770616160000|2026-02-09 05:49:20|2110.8|2102.8|2111.2|2103.2|2111.2|2103.2|2110.7|2102.7|0
1770616170000|2026-02-09 05:49:30|2111.3|2103.3|2110.8|2102.8|2111.5|2103.5|2110.8|2102.8|0
1770616180000|2026-02-09 05:49:40|2110.7|2102.7|2110.8|2102.8|2111|2103|2110.7|2102.7|0
1770616190000|2026-02-09 05:49:50|2110.9|2102.9|2111.3|2103.3|2111.5|2103.5|2110.9|2102.9|0
1770616200000|2026-02-09 05:50:00|2111.4|2103.4|2111.4|2103.4|2111.6|2103.6|2111.3|2103.3|0
1770616210000|2026-02-09 05:50:10|2111.2|2103.2|2111.4|2103.4|2111.4|2103.4|2111.1|2103.1|0
1770616220000|2026-02-09 05:50:20|2111.3|2103.3|2112.5|2104.5|2112.5|2104.5|2110.6|2102.6|3
1770616230000|2026-02-09 05:50:30|2112.3|2104.3|2112|2104|2113|2105|2111.6|2103.6|0
1770616240000|2026-02-09 05:50:40|2111.9|2103.9|2111.8|2103.8|2112|2104|2111.8|2103.8|0
1770616250000|2026-02-09 05:50:50|2112|2104|2112.6|2104.6|2112.7|2104.7|2111.8|2103.8|2
1770616260000|2026-02-09 05:51:00|2112.7|2104.7|2112.9|2104.9|2112.9|2106.9|2108.4|2104.6|1
1770616270000|2026-02-09 05:51:10|2111.9|2103.9|2112.1|2104.1|2113.4|2105.4|2111.9|2103.9|5
1770616280000|2026-02-09 05:51:20|2112.4|2104.4|2113.1|2105.1|2113.1|2105.1|2112.4|2104.4|0
1770616290000|2026-02-09 05:51:30|2113|2105|2112.6|2104.6|2113|2105|2112.6|2104.6|0
1770616300000|2026-02-09 05:51:40|2112.5|2104.5|2112.6|2104.6|2112.9|2104.9|2112.4|2104.4|1
1770616310000|2026-02-09 05:51:50|2112.8|2104.8|2112|2104|2112.8|2104.8|2111.8|2103.8|0
1770616320000|2026-02-09 05:52:00|2112.1|2104.1|2113.4|2105.4|2114|2107.5|2109|2104|1
1770616330000|2026-02-09 05:52:10|2113.5|2105.5|2115|2107|2115.6|2107.6|2113.5|2105.5|2
1770616340000|2026-02-09 05:52:20|2115.1|2107.1|2114.2|2106.2|2115.6|2107.6|2114.2|2106.2|0
1770616350000|2026-02-09 05:52:30|2114|2106|2115.2|2107.2|2115.2|2107.2|2114|2106|0
1770616360000|2026-02-09 05:52:40|2115|2107|2114.4|2106.4|2115|2107|2114.4|2106.4|1
1770616370000|2026-02-09 05:52:50|2114.5|2106.5|2114.9|2106.9|2114.9|2106.9|2114.5|2106.5|0
1770616380000|2026-02-09 05:53:00|2115|2107|2117|2109|2117|2109|2115|2107|2
1770616390000|2026-02-09 05:53:10|2116.9|2108.9|2116.5|2108.5|2116.9|2108.9|2116.5|2108.5|0
1770616400000|2026-02-09 05:53:20|2116.4|2108.4|2115.8|2107.8|2116.5|2108.5|2114.9|2106.9|1
1770616410000|2026-02-09 05:53:30|2115.9|2107.9|2115.9|2107.9|2115.9|2107.9|2115.6|2107.6|0
1770616420000|2026-02-09 05:53:40|2115.7|2107.7|2115.8|2107.8|2115.8|2107.8|2115.7|2107.7|0
1770616430000|2026-02-09 05:53:50|2115.7|2107.7|2115.7|2107.7|2115.7|2107.7|2115|2107|2
1770616440000|2026-02-09 05:54:00|2115.5|2107.5|2115.8|2107.8|2115.8|2107.8|2115.5|2107.5|0
1770616450000|2026-02-09 05:54:10|2115.7|2107.7|2115.8|2107.8|2115.9|2107.9|2115.6|2107.6|0
1770616460000|2026-02-09 05:54:20|2115.9|2107.9|2115.9|2107.9|2115.9|2107.9|2115.9|2107.9|0
1770616470000|2026-02-09 05:54:30|2116|2108|2116|2108|2116|2108|2116|2108|0
1770616490000|2026-02-09 05:54:50|2115.5|2107.5|2115.6|2107.6|2115.8|2107.8|2114.9|2106.9|2
1770616500000|2026-02-09 05:55:00|2115.7|2107.7|2116.3|2108.3|2116.7|2112.1|2113.6|2107.7|2
1770616510000|2026-02-09 05:55:10|2116.4|2108.4|2116.2|2108.2|2116.4|2108.4|2116.2|2108.2|0
1770616520000|2026-02-09 05:55:20|2116.5|2108.5|2116.5|2108.5|2116.5|2108.5|2116.5|2108.5|1
1770616530000|2026-02-09 05:55:30|2115.3|2107.3|2116.5|2108.5|2116.6|2112.2|2113.7|2107.3|2
1770616540000|2026-02-09 05:55:40|2117.4|2109.4|2117.6|2109.6|2117.8|2109.8|2117.4|2109.4|0
1770616550000|2026-02-09 05:55:50|2118.3|2110.3|2118.1|2110.1|2118.4|2110.4|2118.1|2110.1|1
1770616560000|2026-02-09 05:56:00|2118|2110|2118.2|2110.2|2118.2|2110.2|2118|2110|0
1770616570000|2026-02-09 05:56:10|2115.5|2114|2119.6|2111.6|2119.6|2114.1|2115.5|2111.6|1
1770616580000|2026-02-09 05:56:20|2119.4|2111.4|2119.3|2111.3|2119.5|2111.5|2119.2|2111.2|1
1770616590000|2026-02-09 05:56:30|2119.4|2111.4|2119.3|2111.3|2119.5|2111.5|2119.1|2111.1|2
1770616600000|2026-02-09 05:56:40|2119|2111|2117.7|2109.7|2119.1|2114.2|2115.7|2109.3|2
1770616610000|2026-02-09 05:56:50|2117.9|2109.9|2117.7|2109.7|2118.3|2110.3|2117.6|2109.6|2
1770616620000|2026-02-09 05:57:00|2118|2110|2117.9|2109.9|2118.1|2110.1|2117.9|2109.9|0
1770616630000|2026-02-09 05:57:10|2118.1|2110.1|2116.2|2108.2|2118.1|2110.1|2116.1|2108.1|2
1770616640000|2026-02-09 05:57:20|2116.1|2108.1|2116.1|2108.1|2116.4|2108.4|2116.1|2108.1|0
1770616650000|2026-02-09 05:57:30|2116.4|2108.4|2115.3|2107.3|2116.7|2108.7|2115.3|2107.3|0
1770616660000|2026-02-09 05:57:40|2114.6|2106.6|2114.6|2106.6|2114.6|2106.6|2114.5|2106.5|0
1770616670000|2026-02-09 05:57:50|2114.5|2106.5|2115.8|2107.8|2115.8|2107.8|2113.9|2105.9|3
1770616680000|2026-02-09 05:58:00|2115.6|2107.6|2115.3|2107.3|2115.6|2107.6|2115.3|2107.3|0
1770616690000|2026-02-09 05:58:10|2115.4|2107.4|2115.4|2107.4|2115.4|2107.4|2115.4|2107.4|0
1770616700000|2026-02-09 05:58:20|2115.3|2107.3|2115.3|2107.3|2115.3|2107.3|2115.1|2107.1|0
1770616710000|2026-02-09 05:58:30|2115.2|2107.2|2114.6|2106.6|2115.2|2107.2|2114.6|2106.6|0
1770616720000|2026-02-09 05:58:40|2114.5|2106.5|2113.3|2105.3|2114.5|2106.5|2113.3|2105.3|2
1770616730000|2026-02-09 05:58:50|2113.4|2105.4|2113.5|2105.5|2113.7|2105.7|2113.3|2105.3|0
1770616740000|2026-02-09 05:59:00|2113.7|2105.7|2114.1|2106.1|2114.5|2106.5|2113.7|2105.7|0
1770616750000|2026-02-09 05:59:10|2114.2|2106.2|2114|2106|2114.4|2106.4|2114|2106|0
1770616760000|2026-02-09 05:59:20|2114.1|2106.1|2114.3|2106.3|2114.4|2106.4|2114.1|2106.1|0
1770616770000|2026-02-09 05:59:30|2114.4|2106.4|2115.1|2107.1|2115.1|2107.1|2114.4|2106.4|0
1770616780000|2026-02-09 05:59:40|2115.2|2107.2|2114.7|2106.7|2115.2|2107.2|2114.7|2106.7|0
1770616790000|2026-02-09 05:59:50|2115|2107|2114|2106|2115|2107|2113.9|2105.9|1
1770616800000|2026-02-09 06:00:00|2114.2|2106.2|2117|2109|2117.2|2109.2|2114.2|2106.2|11
1770616810000|2026-02-09 06:00:10|2117.2|2109.2|2118.8|2110.8|2118.8|2110.8|2116.8|2108.8|2
1770616820000|2026-02-09 06:00:20|2118.7|2110.7|2118.2|2110.2|2118.8|2110.8|2118.1|2110.1|0
1770616830000|2026-02-09 06:00:30|2118.1|2110.1|2117.7|2109.7|2118.6|2113|2114.5|2109.6|1
1770616840000|2026-02-09 06:00:40|2117.1|2109.1|2117.1|2109.1|2117.5|2109.5|2117|2109|0
1770616850000|2026-02-09 06:00:50|2117.2|2109.2|2118.5|2110.5|2118.5|2110.5|2117|2109|0
1770616860000|2026-02-09 06:01:00|2117.9|2109.9|2115.4|2107.4|2118.3|2110.3|2115.4|2107.4|0
1770616870000|2026-02-09 06:01:10|2116.7|2108.7|2117.7|2109.7|2118|2110|2116.7|2108.7|0
1770616880000|2026-02-09 06:01:20|2117.5|2109.5|2116.6|2108.6|2117.5|2109.5|2116.4|2108.4|0
1770616890000|2026-02-09 06:01:30|2116.4|2108.4|2116.2|2108.2|2116.5|2108.5|2115.3|2107.3|0
1770616900000|2026-02-09 06:01:40|2116.1|2108.1|2115.2|2107.2|2116.2|2108.2|2115.2|2107.2|0
1770616910000|2026-02-09 06:01:50|2115.5|2107.5|2115.3|2107.3|2116|2108|2115|2107|2
1770616920000|2026-02-09 06:02:00|2115.2|2107.2|2114.7|2106.7|2115.4|2107.4|2113.9|2105.9|4
1770616930000|2026-02-09 06:02:10|2114.5|2106.5|2113.3|2105.3|2114.7|2106.7|2113.2|2105.2|0
1770616940000|2026-02-09 06:02:20|2113.6|2105.6|2113.8|2105.8|2114.1|2106.1|2113.6|2105.6|0
1770616950000|2026-02-09 06:02:30|2111.5|2103.5|2111.4|2103.4|2111.9|2103.9|2111.3|2103.3|1
1770616960000|2026-02-09 06:02:40|2111.6|2103.6|2112|2104|2112.3|2104.3|2111.6|2103.6|0
1770616970000|2026-02-09 06:02:50|2112.1|2104.1|2111.3|2103.3|2112.1|2104.1|2110.8|2102.8|3
1770616980000|2026-02-09 06:03:00|2111.2|2103.2|2111.8|2103.8|2111.9|2103.9|2110.9|2102.9|4
1770616990000|2026-02-09 06:03:10|2112|2104|2108.9|2107.4|2112|2107.5|2108.9|2104|1
1770617000000|2026-02-09 06:03:20|2111.8|2103.8|2106.2|2104.7|2111.9|2104.9|2106.2|2100.8|4
1770617010000|2026-02-09 06:03:30|2110.2|2102.2|2108.4|2100.4|2110.5|2102.5|2108.4|2100.4|5
1770617020000|2026-02-09 06:03:40|2108.5|2100.5|2111|2103|2111|2103|2108.5|2100.5|1
1770617030000|2026-02-09 06:03:50|2111.1|2103.1|2112.4|2104.4|2112.9|2104.9|2111.1|2103.1|0
1770617040000|2026-02-09 06:04:00|2112.6|2104.6|2114.6|2106.6|2114.7|2106.7|2112.6|2104.6|7
1770617050000|2026-02-09 06:04:10|2114.8|2106.8|2115.3|2107.3|2115.3|2107.3|2114.5|2106.5|2
1770617060000|2026-02-09 06:04:20|2115.4|2107.4|2116.6|2108.6|2116.6|2108.6|2115.4|2107.4|1
1770617070000|2026-02-09 06:04:30|2112.5|2111|2116.2|2108.2|2116.3|2111|2112.5|2107.9|10
1770617080000|2026-02-09 06:04:40|2116.1|2108.1|2114.5|2106.5|2116.3|2108.3|2114.2|2106.2|2
1770617090000|2026-02-09 06:04:50|2114.6|2106.6|2114.8|2106.8|2114.8|2106.8|2114.6|2106.6|0
1770617100000|2026-02-09 06:05:00|2114.7|2106.7|2114.3|2106.3|2114.7|2106.7|2113.4|2105.4|0
1770617110000|2026-02-09 06:05:10|2114.2|2106.2|2114.1|2106.1|2114.3|2106.3|2114.1|2106.1|0
1770617120000|2026-02-09 06:05:20|2113.9|2105.9|2113.9|2105.9|2113.9|2105.9|2113.6|2105.6|0
1770617130000|2026-02-09 06:05:30|2114.1|2106.1|2115.5|2107.5|2116.5|2108.5|2114.1|2106.1|5
1770617140000|2026-02-09 06:05:40|2115.6|2107.6|2116.3|2108.3|2116.3|2108.3|2115.3|2107.3|0
1770617150000|2026-02-09 06:05:50|2116|2108|2116.1|2108.1|2116.4|2108.4|2116|2108|0
1770617160000|2026-02-09 06:06:00|2116|2108|2115.9|2107.9|2116.1|2108.1|2115.1|2107.1|0
1770617170000|2026-02-09 06:06:10|2115.7|2107.7|2116.7|2108.7|2117.7|2111.8|2113|2107.4|6
1770617180000|2026-02-09 06:06:20|2117.1|2109.1|2116.7|2108.7|2117.1|2109.1|2116.7|2108.7|1
1770617190000|2026-02-09 06:06:30|2116.8|2108.8|2116.7|2108.7|2116.8|2108.8|2116.6|2108.6|0
1770617200000|2026-02-09 06:06:40|2116.8|2108.8|2117.9|2109.9|2117.9|2109.9|2116.8|2108.8|0
1770617210000|2026-02-09 06:06:50|2117.8|2109.8|2117.3|2109.3|2117.8|2109.8|2117.2|2109.2|0
1770617220000|2026-02-09 06:07:00|2117.2|2109.2|2116.7|2108.7|2117.2|2109.2|2116.7|2108.7|0
1770617230000|2026-02-09 06:07:10|2116.6|2108.6|2116.6|2108.6|2116.9|2108.9|2116.6|2108.6|0
1770617240000|2026-02-09 06:07:20|2115.6|2107.6|2115.7|2107.7|2115.8|2107.8|2115.6|2107.6|1
1770617250000|2026-02-09 06:07:30|2115.8|2107.8|2116.8|2108.8|2117.4|2109.4|2115.8|2107.8|0
1770617260000|2026-02-09 06:07:40|2116.7|2108.7|2115.5|2107.5|2116.7|2111.6|2113.1|2107.1|2
1770617270000|2026-02-09 06:07:50|2115.1|2107.1|2113.9|2105.9|2115.1|2107.1|2113.8|2105.8|0
1770617280000|2026-02-09 06:08:00|2114|2106|2113.7|2105.7|2115|2107|2113.7|2105.7|1
1770617290000|2026-02-09 06:08:10|2113.5|2105.5|2111.9|2103.9|2113.5|2105.5|2111.6|2103.6|0
1770617300000|2026-02-09 06:08:20|2112.1|2104.1|2113.8|2105.8|2114.4|2107.5|2109|2104.1|3
1770617310000|2026-02-09 06:08:30|2113.7|2105.7|2113.6|2105.6|2113.7|2105.7|2113.4|2105.4|0
1770617320000|2026-02-09 06:08:40|2113.7|2105.7|2113.7|2105.7|2113.7|2105.7|2113.7|2105.7|0
1770617330000|2026-02-09 06:08:50|2113.8|2105.8|2114.3|2106.3|2114.6|2106.6|2113.8|2105.8|0
1770617340000|2026-02-09 06:09:00|2114.5|2106.5|2114.6|2106.6|2114.7|2106.7|2114.4|2106.4|0
1770617350000|2026-02-09 06:09:10|2112.6|2111.1|2110.6|2109.1|2115.1|2111.1|2110.6|2106.8|20
1770617360000|2026-02-09 06:09:20|2113.7|2105.7|2113.2|2105.2|2113.9|2105.9|2113.2|2105.2|1
1770617370000|2026-02-09 06:09:30|2113.4|2105.4|2112.8|2104.8|2113.4|2105.4|2112.5|2104.5|1
1770617380000|2026-02-09 06:09:40|2112.6|2104.6|2112.6|2104.6|2113|2105|2112.6|2104.6|1
1770617390000|2026-02-09 06:09:50|2112.2|2104.2|2112.1|2104.1|2112.2|2104.2|2111.9|2103.9|0
1770617400000|2026-02-09 06:10:00|2111.9|2103.9|2108|2106.5|2112.1|2106.6|2108|2103.8|0
1770617410000|2026-02-09 06:10:10|2110|2102|2109.7|2101.7|2110|2102|2109.6|2101.6|4
1770617420000|2026-02-09 06:10:20|2109.5|2101.5|2109.1|2101.1|2109.7|2101.7|2108.3|2100.3|1
1770617430000|2026-02-09 06:10:30|2108.9|2100.9|2109.2|2101.2|2109.2|2101.2|2108.7|2100.7|0
1770617440000|2026-02-09 06:10:40|2109.4|2101.4|2109.5|2101.5|2109.5|2101.5|2109.4|2101.4|0
1770617450000|2026-02-09 06:10:50|2109.4|2101.4|2109.4|2101.4|2109.4|2101.4|2109.4|2101.4|0
1770617460000|2026-02-09 06:11:00|2109.5|2101.5|2110.9|2102.9|2110.9|2102.9|2109.4|2101.4|1
1770617470000|2026-02-09 06:11:10|2111|2103|2112|2104|2112.2|2104.2|2110.9|2102.9|2
1770617480000|2026-02-09 06:11:20|2111.9|2103.9|2112.7|2104.7|2112.7|2104.7|2111.9|2103.9|0
1770617490000|2026-02-09 06:11:30|2112.8|2104.8|2113.1|2105.1|2113.2|2105.2|2112.8|2104.8|0
1770617500000|2026-02-09 06:11:40|2113|2105|2113.1|2105.1|2113.2|2105.2|2112.9|2104.9|0
1770617510000|2026-02-09 06:11:50|2113.2|2105.2|2112.8|2104.8|2113.2|2105.2|2112.8|2104.8|0
1770617520000|2026-02-09 06:12:00|2112.7|2104.7|2112.8|2104.8|2112.8|2104.8|2112.5|2104.5|0
1770617530000|2026-02-09 06:12:10|2113|2105|2113.3|2105.3|2113.5|2105.5|2112.8|2104.8|0
1770617540000|2026-02-09 06:12:20|2113.4|2105.4|2113.2|2105.2|2113.4|2105.4|2113.2|2105.2|0
1770617550000|2026-02-09 06:12:30|2113.3|2105.3|2113.3|2105.3|2113.4|2105.4|2113.2|2105.2|0
1770617560000|2026-02-09 06:12:40|2113.4|2105.4|2112.1|2104.1|2113.5|2105.5|2112.1|2104.1|0
1770617570000|2026-02-09 06:12:50|2112|2104|2111.2|2103.2|2112|2104|2111.2|2103.2|0
1770617580000|2026-02-09 06:13:00|2111.1|2103.1|2111.1|2103.1|2111.2|2103.2|2111.1|2103.1|0
1770617590000|2026-02-09 06:13:10|2111.2|2103.2|2111|2103|2111.4|2103.4|2111|2103|0
1770617600000|2026-02-09 06:13:20|2110.1|2102.1|2110.4|2102.4|2110.5|2102.5|2110.1|2102.1|0
1770617610000|2026-02-09 06:13:30|2110.2|2102.2|2109.6|2101.6|2110.2|2102.2|2109.5|2101.5|0
1770617620000|2026-02-09 06:13:40|2109.5|2101.5|2109.1|2101.1|2109.5|2101.5|2108.8|2100.8|1
1770617630000|2026-02-09 06:13:50|2109|2101|2108.8|2100.8|2109.1|2101.1|2108.8|2100.8|0
1770617640000|2026-02-09 06:14:00|2108.7|2100.7|2108.9|2100.9|2109.1|2101.1|2108.5|2100.5|1
1770617650000|2026-02-09 06:14:10|2109|2101|2109.8|2101.8|2110|2102|2109|2101|1
1770617660000|2026-02-09 06:14:20|2109.9|2101.9|2109.3|2101.3|2110|2102|2109.3|2101.3|0
1770617670000|2026-02-09 06:14:30|2109.4|2101.4|2109.4|2101.4|2109.4|2101.4|2109.2|2101.2|0
1770617680000|2026-02-09 06:14:40|2109.5|2101.5|2109.8|2101.8|2109.8|2101.8|2109.5|2101.5|0
1770617690000|2026-02-09 06:14:50|2109.9|2101.9|2109.8|2101.8|2109.9|2101.9|2109.8|2101.8|0
1770617700000|2026-02-09 06:15:00|2109.6|2101.6|2108.8|2100.8|2109.6|2101.6|2108.6|2100.6|0
1770617710000|2026-02-09 06:15:10|2108.7|2100.7|2109.1|2101.1|2109.1|2101.1|2108.7|2100.7|0
1770617720000|2026-02-09 06:15:20|2109.2|2101.2|2109.1|2101.1|2109.5|2101.5|2109|2101|1
1770617730000|2026-02-09 06:15:30|2109|2101|2108.7|2100.7|2109|2101|2108.7|2100.7|0
1770617740000|2026-02-09 06:15:40|2108.8|2100.8|2108.5|2100.5|2108.8|2100.8|2108.5|2100.5|0
1770617750000|2026-02-09 06:15:50|2108.4|2100.4|2105.9|2097.9|2108.5|2100.5|2105.9|2097.9|3
1770617760000|2026-02-09 06:16:00|2106.2|2098.2|2107.3|2099.3|2107.5|2099.5|2105.1|2097.1|1
1770617770000|2026-02-09 06:16:10|2107.2|2099.2|2107.2|2099.2|2107.6|2099.6|2107.2|2099.2|0
1770617780000|2026-02-09 06:16:20|2107.1|2099.1|2107.6|2099.6|2107.6|2102.9|2104.4|2098.2|1
1770617790000|2026-02-09 06:16:30|2107.9|2099.9|2108.1|2100.1|2108.1|2100.1|2107.9|2099.9|0
1770617800000|2026-02-09 06:16:40|2104.9|2103.4|2105|2103.5|2105|2103.5|2104.9|2103.4|0
1770617810000|2026-02-09 06:16:50|2108.8|2100.8|2108.6|2100.6|2108.8|2103.6|2105.1|2100.4|1
1770617820000|2026-02-09 06:17:00|2108.7|2100.7|2108.3|2100.3|2108.7|2100.7|2108.1|2100.1|0
1770617830000|2026-02-09 06:17:10|2108.1|2100.1|2108.1|2100.1|2108.9|2100.9|2108|2100|2
1770617840000|2026-02-09 06:17:20|2108|2100|2107.7|2099.7|2108.1|2103|2104.5|2099.3|0
1770617850000|2026-02-09 06:17:30|2107.8|2099.8|2104.4|2096.4|2108.1|2102.9|2104|2096|1
1770617860000|2026-02-09 06:17:40|2103.9|2095.9|2104.7|2096.7|2104.7|2096.7|2103.7|2095.7|0
1770617870000|2026-02-09 06:17:50|2104.8|2096.8|2104.4|2096.4|2104.8|2096.8|2103.9|2095.9|0
1770617880000|2026-02-09 06:18:00|2104.2|2096.2|2103|2095|2104.2|2097.9|2099.4|2095|1
1770617890000|2026-02-09 06:18:10|2103.3|2095.3|2104.3|2096.3|2104.3|2096.3|2103.3|2095.3|1
1770617900000|2026-02-09 06:18:20|2104.1|2096.1|2103.6|2095.6|2104.2|2096.2|2103.6|2095.6|0
1770617910000|2026-02-09 06:18:30|2103.4|2095.4|2102.9|2094.9|2103.5|2095.5|2102.9|2094.9|0
1770617920000|2026-02-09 06:18:40|2103.2|2095.2|2104.3|2096.3|2104.4|2096.4|2103.2|2095.2|0
1770617930000|2026-02-09 06:18:50|2104.1|2096.1|2104.2|2096.2|2104.2|2096.2|2104|2096|0
1770617940000|2026-02-09 06:19:00|2104.5|2096.5|2106|2098|2106|2098|2104.5|2096.5|3
1770617950000|2026-02-09 06:19:10|2106.1|2098.1|2107.5|2099.5|2107.6|2099.6|2105.9|2097.9|1
1770617960000|2026-02-09 06:19:20|2107.6|2099.6|2107.8|2099.8|2107.9|2099.9|2107.3|2099.3|0
1770617970000|2026-02-09 06:19:30|2107.7|2099.7|2107.2|2099.2|2107.7|2099.7|2107.2|2099.2|0
1770617980000|2026-02-09 06:19:40|2106.8|2098.8|2106.3|2098.3|2106.9|2098.9|2106.3|2098.3|0
1770617990000|2026-02-09 06:19:50|2106.1|2098.1|2105.7|2097.7|2107|2099|2105.7|2097.7|0
1770618000000|2026-02-09 06:20:00|2105.5|2097.5|2101.9|2100.4|2105.5|2100.4|2101.9|2096.3|0
1770618020000|2026-02-09 06:20:20|2101.8|2100.3|2102.4|2094.4|2103.7|2100.3|2101.8|2094.4|3
1770618030000|2026-02-09 06:20:30|2102.3|2094.3|2101.8|2093.8|2102.3|2094.3|2101.6|2093.6|0
1770618040000|2026-02-09 06:20:40|2101.9|2093.9|2104.3|2096.3|2104.4|2097.3|2098.8|2093.8|4
1770618050000|2026-02-09 06:20:50|2103.8|2095.8|2104.1|2096.1|2104.4|2096.4|2103.8|2095.8|0
1770618060000|2026-02-09 06:21:00|2104.2|2096.2|2104.9|2096.9|2104.9|2096.9|2104.1|2096.1|0
1770618070000|2026-02-09 06:21:10|2104.8|2096.8|2103.9|2095.9|2104.8|2096.8|2103.5|2095.5|0
1770618080000|2026-02-09 06:21:20|2103.8|2095.8|2103.9|2095.9|2104|2096|2103.6|2095.6|0
1770618090000|2026-02-09 06:21:30|2103.8|2095.8|2103.1|2095.1|2103.8|2095.8|2103.1|2095.1|0
1770618100000|2026-02-09 06:21:40|2103|2095|2100.9|2092.9|2103|2095|2100.8|2092.8|0
1770618110000|2026-02-09 06:21:50|2100.8|2092.8|2100.9|2092.9|2100.9|2096.3|2097.7|2092.8|2
1770618120000|2026-02-09 06:22:00|2100.8|2092.8|2095.4|2087.4|2100.8|2092.8|2095.4|2087.4|16
1770618130000|2026-02-09 06:22:10|2095.9|2087.9|2099.1|2091.1|2099.1|2091.1|2095.7|2087.7|2
1770618140000|2026-02-09 06:22:20|2099.2|2091.2|2097.8|2089.8|2099.2|2091.2|2097.8|2089.8|0
1770618150000|2026-02-09 06:22:30|2097.7|2089.7|2098|2090|2098|2092.5|2094|2088.3|2
1770618160000|2026-02-09 06:22:40|2097.8|2089.8|2098|2090|2098|2090|2097.7|2089.7|0
1770618170000|2026-02-09 06:22:50|2097.8|2089.8|2098.5|2090.5|2099|2091|2097.6|2089.6|0
1770618180000|2026-02-09 06:23:00|2098.6|2090.6|2097.7|2089.7|2098.8|2090.8|2097.3|2089.3|0
1770618190000|2026-02-09 06:23:10|2097.8|2089.8|2098.4|2090.4|2098.9|2090.9|2097.8|2089.8|2
1770618200000|2026-02-09 06:23:20|2099.5|2091.5|2099|2091|2099.7|2091.7|2099|2091|0
1770618210000|2026-02-09 06:23:30|2098.8|2090.8|2098.5|2090.5|2099|2091|2098.5|2090.5|0
1770618220000|2026-02-09 06:23:40|2098.4|2090.4|2098.3|2090.3|2098.5|2090.5|2097.9|2089.9|0
1770618230000|2026-02-09 06:23:50|2098.5|2090.5|2099.3|2091.3|2099.3|2091.3|2098.4|2090.4|0
1770618240000|2026-02-09 06:24:00|2099.7|2091.7|2099.8|2091.8|2099.8|2091.8|2099.7|2091.7|0
1770618250000|2026-02-09 06:24:10|2099.7|2091.7|2100.1|2092.1|2100.1|2092.1|2099.7|2091.7|0
1770618260000|2026-02-09 06:24:20|2099.9|2091.9|2101.4|2093.4|2101.4|2095.6|2096.1|2091.9|2
1770618270000|2026-02-09 06:24:30|2101.5|2093.5|2103.2|2095.2|2103.2|2095.2|2101.5|2093.5|0
1770618280000|2026-02-09 06:24:40|2102.7|2094.7|2103.8|2095.8|2104.1|2098.7|2100.2|2094.4|3
1770618290000|2026-02-09 06:24:50|2100.3|2098.8|2103.7|2095.7|2103.9|2098.8|2100.3|2095.6|0
1770618300000|2026-02-09 06:25:00|2101.8|2093.8|2102.1|2094.1|2102.6|2094.6|2101.8|2093.8|3
1770618310000|2026-02-09 06:25:10|2102.2|2094.2|2102.7|2094.7|2102.8|2094.8|2102.2|2094.2|0
1770618320000|2026-02-09 06:25:20|2102.9|2094.9|2103.5|2095.5|2103.6|2095.6|2102.8|2094.8|0
1770618330000|2026-02-09 06:25:30|2103.4|2095.4|2104.9|2096.9|2105.2|2097.2|2103.4|2095.4|1
1770618340000|2026-02-09 06:25:40|2105|2097|2104.5|2096.5|2105.6|2097.6|2104.5|2096.5|0
1770618350000|2026-02-09 06:25:50|2104.4|2096.4|2104.5|2096.5|2105.1|2097.1|2104.1|2096.1|1
1770618360000|2026-02-09 06:26:00|2105.2|2097.2|2105.9|2097.9|2106.4|2100.7|2102.2|2096.8|3
1770618370000|2026-02-09 06:26:10|2106|2098|2106.9|2098.9|2107.1|2099.1|2106|2098|0
1770618380000|2026-02-09 06:26:20|2106.8|2098.8|2106.6|2098.6|2106.9|2098.9|2106.6|2098.6|0
1770618390000|2026-02-09 06:26:30|2106.7|2098.7|2107|2099|2107|2099|2106.7|2098.7|0
1770618400000|2026-02-09 06:26:40|2106.9|2098.9|2107|2099|2107.1|2099.1|2106.1|2098.1|2
1770618410000|2026-02-09 06:26:50|2107.1|2099.1|2107.3|2099.3|2107.4|2099.4|2106.9|2098.9|0
1770618420000|2026-02-09 06:27:00|2107.4|2099.4|2107.6|2099.6|2107.6|2099.6|2107.4|2099.4|0
1770618430000|2026-02-09 06:27:10|2107.5|2099.5|2107.5|2099.5|2107.5|2099.5|2107.3|2099.3|0
1770618440000|2026-02-09 06:27:20|2107.6|2099.6|2108.4|2100.4|2108.4|2100.4|2107.6|2099.6|0
1770618450000|2026-02-09 06:27:30|2108.5|2100.5|2108.7|2100.7|2108.7|2100.7|2108.5|2100.5|0
1770618460000|2026-02-09 06:27:40|2108.8|2100.8|2109.2|2101.2|2109.3|2101.3|2108.8|2100.8|0
1770618470000|2026-02-09 06:27:50|2109|2101|2108|2100|2109|2101|2107.4|2099.4|0
1770618480000|2026-02-09 06:28:00|2108.1|2100.1|2108|2100|2108.3|2100.3|2108|2100|0
1770618490000|2026-02-09 06:28:10|2107.8|2099.8|2107.3|2099.3|2107.8|2099.8|2107.2|2099.2|0
1770618500000|2026-02-09 06:28:20|2107.2|2099.2|2106.6|2098.6|2107.2|2099.2|2106.6|2098.6|0
1770618510000|2026-02-09 06:28:30|2106.8|2098.8|2107|2099|2107|2099|2106.8|2098.8|0
1770618520000|2026-02-09 06:28:40|2106.9|2098.9|2106.7|2098.7|2106.9|2098.9|2106.5|2098.5|0
1770618530000|2026-02-09 06:28:50|2106.6|2098.6|2106.3|2098.3|2106.6|2098.6|2106.3|2098.3|0
1770618540000|2026-02-09 06:29:00|2106.2|2098.2|2106.6|2098.6|2106.6|2098.6|2106.2|2098.2|0
1770618550000|2026-02-09 06:29:10|2106.5|2098.5|2106.2|2098.2|2106.7|2098.7|2106.1|2098.1|1
1770618560000|2026-02-09 06:29:20|2107|2099|2107.4|2099.4|2108.1|2100.1|2106.9|2098.9|0
1770618570000|2026-02-09 06:29:30|2107.3|2099.3|2107.3|2099.3|2107.4|2099.4|2107.2|2099.2|0
1770618580000|2026-02-09 06:29:40|2107.8|2099.8|2107.8|2099.8|2108.7|2100.7|2106.8|2098.8|1
1770618590000|2026-02-09 06:29:50|2107.7|2099.7|2107.6|2099.6|2108.2|2103.4|2104.9|2099.6|1
1770618600000|2026-02-09 06:30:00|2107.2|2099.2|2106.4|2098.4|2107.2|2099.2|2106.4|2098.4|2
1770618610000|2026-02-09 06:30:10|2106.3|2098.3|2107.8|2099.8|2108|2103.7|2105.1|2098.1|2
1770618620000|2026-02-09 06:30:20|2108.2|2100.2|2108.7|2100.7|2109.4|2105.3|2105.3|2100.2|2
1770618630000|2026-02-09 06:30:30|2108.8|2100.8|2108.6|2100.6|2108.9|2100.9|2108.5|2100.5|0
1770618640000|2026-02-09 06:30:40|2108.5|2100.5|2109.4|2101.4|2109.5|2101.5|2108.3|2100.3|1
1770618650000|2026-02-09 06:30:50|2109.2|2101.2|2109.8|2101.8|2109.8|2101.8|2109.2|2101.2|0
1770618660000|2026-02-09 06:31:00|2109.5|2101.5|2109.8|2101.8|2109.9|2105.1|2106.6|2101.5|0
1770618670000|2026-02-09 06:31:10|2109.9|2101.9|2109.9|2101.9|2109.9|2105.1|2106.6|2101.7|0
1770618680000|2026-02-09 06:31:20|2106.6|2105.1|2106.8|2105.3|2109.8|2105.3|2106.6|2101.8|0
1770618690000|2026-02-09 06:31:30|2107|2105.5|2113.1|2105.1|2113.1|2107.5|2107|2103.2|3
1770618700000|2026-02-09 06:31:40|2112.9|2104.9|2111.4|2103.4|2112.9|2104.9|2111.4|2103.4|0
1770618710000|2026-02-09 06:31:50|2111.5|2103.5|2112|2104|2112|2104|2111.5|2103.5|0
1770618720000|2026-02-09 06:32:00|2111.7|2103.7|2111.5|2103.5|2111.9|2103.9|2111.5|2103.5|0
1770618730000|2026-02-09 06:32:10|2111.3|2103.3|2110.3|2102.3|2112.4|2104.4|2110.3|2102.3|5
1770618740000|2026-02-09 06:32:20|2110.2|2102.2|2110.3|2102.3|2110.3|2102.3|2109.9|2101.9|1
1770618750000|2026-02-09 06:32:30|2110.2|2102.2|2109.4|2101.4|2110.2|2102.2|2109.2|2101.2|0
1770618760000|2026-02-09 06:32:40|2109.9|2101.9|2109.5|2101.5|2109.9|2101.9|2109.2|2101.2|2
1770618770000|2026-02-09 06:32:50|2109.8|2101.8|2109.6|2101.6|2109.8|2101.8|2109.6|2101.6|0
1770618780000|2026-02-09 06:33:00|2109.5|2101.5|2108.6|2100.6|2109.8|2101.8|2108.1|2100.1|2
1770618790000|2026-02-09 06:33:10|2108.5|2100.5|2107.7|2099.7|2108.5|2100.5|2107.7|2099.7|0
1770618800000|2026-02-09 06:33:20|2106.3|2098.3|2107.8|2099.8|2107.8|2099.8|2106.3|2098.3|0
1770618810000|2026-02-09 06:33:30|2108.2|2100.2|2108.3|2100.3|2108.5|2100.5|2107.9|2099.9|0
1770618820000|2026-02-09 06:33:40|2108.2|2100.2|2107|2099|2108.2|2103|2104.4|2098.7|1
1770618830000|2026-02-09 06:33:50|2107.3|2099.3|2107.3|2099.3|2107.6|2099.6|2107.1|2099.1|0
1770618840000|2026-02-09 06:34:00|2107.4|2099.4|2107.6|2099.6|2107.6|2099.6|2107.4|2099.4|0
1770618850000|2026-02-09 06:34:10|2107.3|2099.3|2105.8|2097.8|2107.3|2099.3|2105.8|2097.8|0
1770618860000|2026-02-09 06:34:20|2106|2098|2102.9|2101.4|2106.4|2101.4|2102.9|2097.7|1
1770618870000|2026-02-09 06:34:30|2103|2101.5|2103.2|2101.7|2107.4|2101.7|2103|2098.7|1
1770618880000|2026-02-09 06:34:40|2108|2100|2108.4|2100.4|2108.6|2100.6|2107.6|2099.6|13
1770618890000|2026-02-09 06:34:50|2108.5|2100.5|2108.7|2100.7|2108.7|2100.7|2108.4|2100.4|0
1770618900000|2026-02-09 06:35:00|2108.6|2100.6|2106.8|2098.8|2108.6|2100.6|2106.5|2098.5|1
1770618910000|2026-02-09 06:35:10|2106.9|2098.9|2107.3|2099.3|2107.3|2099.3|2106.9|2098.9|0
1770618920000|2026-02-09 06:35:20|2107.2|2099.2|2106.9|2098.9|2107.2|2099.2|2106.9|2098.9|0
1770618930000|2026-02-09 06:35:30|2107.1|2099.1|2105.9|2097.9|2107.1|2099.1|2105.9|2097.9|0
1770618940000|2026-02-09 06:35:40|2105.8|2097.8|2105.7|2097.7|2105.8|2097.8|2105.5|2097.5|0
1770618950000|2026-02-09 06:35:50|2105.8|2097.8|2105.8|2097.8|2105.8|2097.8|2105.8|2097.8|0
1770618960000|2026-02-09 06:36:00|2106.2|2098.2|2108.6|2100.6|2108.8|2104|2105.5|2098.2|0
1770618970000|2026-02-09 06:36:10|2108.7|2100.7|2107.9|2099.9|2108.8|2100.8|2107.9|2099.9|3
1770618980000|2026-02-09 06:36:20|2107.8|2099.8|2108.7|2100.7|2108.7|2103.8|2105.3|2099.6|0
1770618990000|2026-02-09 06:36:30|2108.6|2100.6|2110.9|2102.9|2110.9|2102.9|2108.6|2100.6|1
1770619000000|2026-02-09 06:36:40|2110.6|2102.6|2110.6|2102.6|2110.8|2102.8|2110.5|2102.5|0
1770619010000|2026-02-09 06:36:50|2110.5|2102.5|2111.2|2103.2|2111.2|2103.2|2110.5|2102.5|0
1770619020000|2026-02-09 06:37:00|2111.7|2103.7|2111.8|2103.8|2111.9|2103.9|2111.4|2103.4|0
1770619030000|2026-02-09 06:37:10|2111.6|2103.6|2111.2|2103.2|2112|2104|2111.2|2103.2|1
1770619040000|2026-02-09 06:37:20|2111.3|2103.3|2111.2|2103.2|2111.6|2103.6|2111|2103|1
1770619050000|2026-02-09 06:37:30|2111.1|2103.1|2110.3|2102.3|2111.1|2103.1|2110.3|2102.3|0
1770619060000|2026-02-09 06:37:40|2110.4|2102.4|2110.9|2102.9|2111|2103|2110.4|2102.4|0
1770619070000|2026-02-09 06:37:50|2110.8|2102.8|2110.2|2102.2|2110.8|2102.8|2110.2|2102.2|0
1770619080000|2026-02-09 06:38:00|2110.3|2102.3|2110.8|2102.8|2110.8|2102.8|2110.3|2102.3|0
1770619090000|2026-02-09 06:38:10|2111|2103|2110.6|2102.6|2111|2103|2110.5|2102.5|0
1770619100000|2026-02-09 06:38:20|2110.8|2102.8|2110.9|2102.9|2110.9|2102.9|2110.6|2102.6|0
1770619110000|2026-02-09 06:38:30|2110.8|2102.8|2111.1|2103.1|2111.1|2103.1|2110.6|2102.6|0
1770619120000|2026-02-09 06:38:40|2111.2|2103.2|2111.5|2103.5|2111.6|2103.6|2111.2|2103.2|0
1770619130000|2026-02-09 06:38:50|2111.6|2103.6|2111.7|2103.7|2111.8|2103.8|2111.6|2103.6|0
1770619140000|2026-02-09 06:39:00|2111.8|2103.8|2110.9|2102.9|2111.9|2103.9|2110.9|2102.9|2
1770619150000|2026-02-09 06:39:10|2111|2103|2111.6|2103.6|2111.8|2103.8|2111|2103|1
1770619160000|2026-02-09 06:39:20|2111.7|2103.7|2111.8|2103.8|2111.8|2103.8|2111.7|2103.7|0
1770619170000|2026-02-09 06:39:30|2111.7|2103.7|2111.4|2103.4|2111.8|2103.8|2111.3|2103.3|0
1770619180000|2026-02-09 06:39:40|2111.3|2103.3|2111|2103|2112|2106.5|2108|2103|0
1770619190000|2026-02-09 06:39:50|2111.2|2103.2|2108|2106.5|2111.2|2106.5|2108|2103.2|0
1770619200000|2026-02-09 06:40:00|2108.2|2106.7|2110.8|2102.8|2111.1|2106.7|2108.1|2102.7|0
1770619210000|2026-02-09 06:40:10|2111|2103|2107.5|2106|2111.1|2106|2107.4|2102.9|0
1770619220000|2026-02-09 06:40:20|2107.4|2105.9|2110.9|2102.9|2111.1|2106|2107.4|2102.9|0
1770619230000|2026-02-09 06:40:30|2110.8|2102.8|2108.7|2100.7|2110.8|2105.9|2107.4|2100.5|1
1770619240000|2026-02-09 06:40:40|2108.6|2100.6|2109|2101|2109.2|2101.2|2108.6|2100.6|0
1770619250000|2026-02-09 06:40:50|2109.1|2101.1|2110|2102|2110.2|2105.1|2105.9|2101|2
1770619260000|2026-02-09 06:41:00|2109.9|2101.9|2107.2|2105.7|2110.4|2105.8|2107.2|2101.9|0
1770619270000|2026-02-09 06:41:10|2110.4|2102.4|2109.8|2101.8|2110.4|2105.9|2106.8|2101.8|1
1770619280000|2026-02-09 06:41:20|2109.6|2101.6|2106.4|2104.9|2110.2|2104.9|2106.3|2101.6|0
1770619290000|2026-02-09 06:41:30|2109.3|2101.3|2109.2|2101.2|2109.3|2104.7|2106.2|2101.2|1
1770619300000|2026-02-09 06:41:40|2109.3|2101.3|2109.1|2101.1|2109.3|2104.6|2106.1|2100.8|0
1770619310000|2026-02-09 06:41:50|2108.8|2100.8|2109.3|2101.3|2109.9|2104.7|2106.2|2100.8|0
1770619320000|2026-02-09 06:42:00|2109.5|2101.5|2108.1|2106.6|2111.2|2106.6|2107.2|2101.3|2
1770619330000|2026-02-09 06:42:10|2111.2|2103.2|2111.1|2103.1|2111.2|2106.8|2107.9|2102.9|0
1770619340000|2026-02-09 06:42:20|2111|2103|2111.2|2103.2|2111.2|2103.2|2110.9|2102.9|0
1770619350000|2026-02-09 06:42:30|2108|2106.5|2109.3|2107.8|2111.4|2107.8|2108|2103.4|1
1770619360000|2026-02-09 06:42:40|2112.1|2104.1|2109.1|2107.6|2112.1|2107.7|2109|2104|0
1770619370000|2026-02-09 06:42:50|2112.1|2104.1|2109.3|2107.8|2112.1|2107.8|2108.8|2104|0
1770619380000|2026-02-09 06:43:00|2109.4|2107.9|2116.5|2108.5|2116.5|2112.1|2109.4|2105.8|9
1770619390000|2026-02-09 06:43:10|2113.5|2112|2114|2112.5|2116.4|2112.7|2113.2|2108.3|3
1770619400000|2026-02-09 06:43:20|2113.9|2112.4|2114.3|2112.8|2117.2|2112.9|2113.9|2108.2|2
1770619410000|2026-02-09 06:43:30|2114.2|2112.7|2115.7|2107.7|2116.1|2112.7|2112.9|2107.4|1
1770619420000|2026-02-09 06:43:40|2115.5|2107.5|2115.9|2107.9|2115.9|2107.9|2115.4|2107.4|1
1770619430000|2026-02-09 06:43:50|2116|2108|2115.8|2107.8|2116.2|2111.4|2112.9|2107.8|0
1770619440000|2026-02-09 06:44:00|2115.7|2107.7|2113.3|2111.8|2116.2|2111.8|2113|2107.7|0
1770619450000|2026-02-09 06:44:10|2113.2|2111.7|2113.2|2111.7|2113.4|2111.9|2113|2111.5|0
1770619460000|2026-02-09 06:44:20|2113.3|2111.8|2114|2112.5|2117.2|2112.6|2113.1|2109.1|2
1770619470000|2026-02-09 06:44:30|2117|2109|2119.3|2111.3|2120|2115.2|2114|2109|8
1770619480000|2026-02-09 06:44:40|2119.1|2111.1|2119.1|2111.1|2119.2|2111.2|2119.1|2111.1|0
1770619490000|2026-02-09 06:44:50|2119|2111|2118|2110|2119.1|2113.7|2115|2110|0
1770619500000|2026-02-09 06:45:00|2118.1|2110.1|2113.5|2112|2118.6|2113.5|2113.3|2110.1|1
1770619510000|2026-02-09 06:45:10|2113.4|2111.9|2117.5|2109.5|2117.6|2112|2113.4|2108.8|0
1770619520000|2026-02-09 06:45:20|2117.7|2109.7|2117.2|2109.2|2117.7|2112.2|2113.4|2108.8|0
1770619530000|2026-02-09 06:45:30|2117.1|2109.1|2117.1|2109.1|2117.2|2109.2|2117|2109|0
1770619540000|2026-02-09 06:45:40|2113.6|2112.1|2116.8|2108.8|2117.1|2112.1|2113.6|2108.3|1
1770619550000|2026-02-09 06:45:50|2117|2109|2117|2109|2117.1|2109.1|2117|2109|0
1770619560000|2026-02-09 06:46:00|2117.1|2109.1|2117.9|2109.9|2118.1|2110.1|2117|2109|0
1770619570000|2026-02-09 06:46:10|2118|2110|2116.8|2108.8|2118|2110|2116.8|2108.8|0
1770619580000|2026-02-09 06:46:20|2116.9|2108.9|2116.6|2108.6|2116.9|2108.9|2116.5|2108.5|0
1770619590000|2026-02-09 06:46:30|2116.7|2108.7|2117.1|2109.1|2117.1|2109.1|2116.6|2108.6|0
1770619600000|2026-02-09 06:46:40|2117.2|2109.2|2116.4|2108.4|2117.2|2109.2|2116.4|2108.4|0
1770619610000|2026-02-09 06:46:50|2116.5|2108.5|2117.1|2109.1|2117.1|2109.1|2116.5|2108.5|0
1770619620000|2026-02-09 06:47:00|2117.2|2109.2|2117.5|2109.5|2117.8|2109.8|2117.2|2109.2|0
1770619630000|2026-02-09 06:47:10|2117.4|2109.4|2117.3|2109.3|2117.4|2109.4|2117.1|2109.1|1
1770619640000|2026-02-09 06:47:20|2117.2|2109.2|2117.7|2109.7|2117.8|2109.8|2117.2|2109.2|1
1770619650000|2026-02-09 06:47:30|2117.8|2109.8|2118|2110|2118|2110|2117.7|2109.7|0
1770619660000|2026-02-09 06:47:40|2118.1|2110.1|2115.1|2113.6|2118.2|2113.6|2115|2110.1|0
1770619670000|2026-02-09 06:47:50|2118.2|2110.2|2118.2|2110.2|2118.2|2110.2|2118.2|2110.2|0
1770619680000|2026-02-09 06:48:00|2115|2113.5|2117|2109|2118.2|2113.5|2114.9|2108.9|1
1770619690000|2026-02-09 06:48:10|2117.1|2109.1|2115|2113.5|2118.1|2113.6|2113.9|2109.1|1
1770619700000|2026-02-09 06:48:20|2115.1|2113.6|2117.9|2109.9|2118.2|2113.6|2115|2109.9|0
1770619710000|2026-02-09 06:48:30|2117.6|2109.6|2118|2110|2118.1|2113.6|2115|2109.6|0
1770619720000|2026-02-09 06:48:40|2117.9|2109.9|2118|2110|2118.1|2113|2114.5|2109.9|0
1770619730000|2026-02-09 06:48:50|2115.2|2113.7|2116.4|2108.4|2116.5|2113.7|2112.5|2107.5|3
1770619740000|2026-02-09 06:49:00|2116.2|2108.2|2117|2109|2117.5|2112.5|2114|2108.2|0
1770619750000|2026-02-09 06:49:10|2116.7|2108.7|2117|2109|2117|2109|2116.7|2108.7|1
1770619760000|2026-02-09 06:49:20|2117.1|2109.1|2117.5|2109.5|2117.5|2112.8|2114.3|2109.1|0
1770619770000|2026-02-09 06:49:30|2117.4|2109.4|2117.4|2109.4|2117.4|2109.4|2117.4|2109.4|0
1770619780000|2026-02-09 06:49:40|2114.3|2112.8|2117.5|2109.5|2117.5|2112.9|2114.3|2109.4|0
1770619790000|2026-02-09 06:49:50|2114.4|2112.9|2118|2110|2118.1|2113.6|2114.4|2109.4|0
1770619800000|2026-02-09 06:50:00|2114|2112.5|2117.9|2109.9|2118.1|2112.8|2114|2108.8|2
1770619810000|2026-02-09 06:50:10|2117.8|2109.8|2113.9|2112.4|2117.8|2112.4|2113.8|2109.2|0
1770619820000|2026-02-09 06:50:20|2117.2|2109.2|2114.3|2112.8|2117.3|2112.8|2113.9|2108.9|1
1770619830000|2026-02-09 06:50:30|2114.4|2112.9|2116.7|2108.7|2118.2|2113.1|2114.2|2108.7|9
1770619840000|2026-02-09 06:50:40|2116.6|2108.6|2117.2|2109.2|2117.3|2109.3|2116.2|2108.2|0
1770619850000|2026-02-09 06:50:50|2117.3|2109.3|2117.4|2109.4|2117.4|2109.4|2116.9|2108.9|0
1770619860000|2026-02-09 06:51:00|2117.3|2109.3|2120|2112|2120|2113.8|2115.3|2109.3|4
1770619870000|2026-02-09 06:51:10|2116.8|2115.3|2118.8|2110.8|2120|2115.4|2116.8|2110.8|0
1770619880000|2026-02-09 06:51:20|2118.3|2110.3|2116.4|2114.9|2119.6|2115|2116.4|2110.3|1
1770619890000|2026-02-09 06:51:30|2119.4|2111.4|2117.8|2116.3|2119.5|2116.3|2116.4|2111.4|3
1770619900000|2026-02-09 06:51:40|2120.8|2112.8|2120.8|2112.8|2120.9|2116.4|2117.8|2112.8|0
1770619910000|2026-02-09 06:51:50|2117.8|2116.3|2120.8|2112.8|2120.8|2116.3|2117.8|2112.8|0
1770619920000|2026-02-09 06:52:00|2120.9|2112.9|2121.5|2113.5|2121.8|2117|2118.5|2112.9|1
1770619930000|2026-02-09 06:52:10|2121.6|2113.6|2117.9|2116.4|2121.6|2116.5|2117.9|2113.3|0
1770619940000|2026-02-09 06:52:20|2118|2116.5|2125.2|2117.2|2125.2|2118.7|2118|2115.1|4
1770619950000|2026-02-09 06:52:30|2125.3|2117.3|2125.3|2117.3|2125.7|2120.4|2121.8|2117.3|0
1770619960000|2026-02-09 06:52:40|2125.1|2117.1|2125.4|2117.4|2125.9|2120.8|2122.3|2117.1|0
1770619970000|2026-02-09 06:52:50|2121.9|2120.4|2122|2120.5|2125.2|2120.7|2121.9|2116.4|1
1770619980000|2026-02-09 06:53:00|2121.7|2120.2|2121.8|2120.3|2125.3|2120.3|2121.7|2117.2|1
1770619990000|2026-02-09 06:53:10|2125.3|2117.3|2125.4|2117.4|2125.4|2120.3|2121.8|2117.3|0
1770620000000|2026-02-09 06:53:20|2125.3|2117.3|2123.6|2115.6|2125.3|2120.6|2121.9|2115.6|1
1770620010000|2026-02-09 06:53:30|2121.7|2120.2|2123.4|2115.4|2125.2|2120.2|2120.2|2115.4|3
1770620020000|2026-02-09 06:53:40|2124.4|2116.4|2124.1|2116.1|2124.7|2116.7|2124.1|2116.1|1
1770620030000|2026-02-09 06:53:50|2124.2|2116.2|2128.7|2120.7|2129.5|2124.8|2121.5|2116.2|8
1770620040000|2026-02-09 06:54:00|2125.5|2124|2129.6|2121.6|2129.7|2125.1|2125.5|2120.9|9
1770620050000|2026-02-09 06:54:10|2129.7|2121.7|2125.7|2124.2|2129.7|2124.2|2125.5|2120.7|4
1770620060000|2026-02-09 06:54:20|2125.6|2124.1|2128.8|2120.8|2129.1|2124.6|2125.6|2120.5|2
1770620070000|2026-02-09 06:54:30|2129|2121|2126.4|2124.9|2129.2|2124.9|2126.3|2121|0
1770620080000|2026-02-09 06:54:40|2126.3|2124.8|2129|2121|2129.2|2124.8|2125.6|2120.6|1
1770620090000|2026-02-09 06:54:50|2125.7|2124.2|2129.1|2121.1|2129.1|2124.2|2125.7|2121|0
1770620100000|2026-02-09 06:55:00|2126.1|2124.6|2124.6|2123.1|2129.2|2124.6|2124.6|2120|1
1770620110000|2026-02-09 06:55:10|2124.7|2123.2|2127.1|2119.1|2128.5|2123.9|2124.7|2119.1|4
1770620120000|2026-02-09 06:55:20|2127|2119|2126.9|2118.9|2127.1|2119.1|2126.5|2118.5|4
1770620130000|2026-02-09 06:55:30|2126.8|2118.8|2126.8|2118.8|2126.9|2122.4|2123.7|2118.8|0
1770620140000|2026-02-09 06:55:40|2123.8|2122.3|2127.7|2119.7|2128|2122.3|2123.8|2118.8|2
1770620150000|2026-02-09 06:55:50|2127.6|2119.6|2128.9|2120.9|2129|2121|2127.3|2119.3|0
1770620160000|2026-02-09 06:56:00|2128.8|2120.8|2127.7|2119.7|2129|2121|2127.7|2119.7|0
1770620170000|2026-02-09 06:56:10|2127.8|2119.8|2127.7|2119.7|2127.9|2119.9|2127.5|2119.5|0
1770620180000|2026-02-09 06:56:20|2127.6|2119.6|2127.9|2119.9|2127.9|2119.9|2127.5|2119.5|0
1770620190000|2026-02-09 06:56:30|2128|2120|2128.5|2120.5|2128.5|2120.5|2128|2120|0
1770620200000|2026-02-09 06:56:40|2128.4|2120.4|2128.5|2120.5|2128.6|2120.6|2128.3|2120.3|0
1770620210000|2026-02-09 06:56:50|2128.6|2120.6|2130.8|2122.8|2131|2123|2128.6|2120.6|1
1770620220000|2026-02-09 06:57:00|2130.3|2122.3|2128|2120|2130.3|2122.3|2127.9|2119.9|0
1770620230000|2026-02-09 06:57:10|2128.3|2120.3|2127.4|2119.4|2128.4|2123|2124.5|2119.1|3
1770620240000|2026-02-09 06:57:20|2127.3|2119.3|2127.9|2119.9|2127.9|2119.9|2126.6|2118.6|3
1770620250000|2026-02-09 06:57:30|2128|2120|2128.2|2120.2|2128.2|2120.2|2128|2120|0
1770620260000|2026-02-09 06:57:40|2128.1|2120.1|2126.9|2118.9|2128.2|2120.2|2126.8|2118.8|2
1770620270000|2026-02-09 06:57:50|2126.8|2118.8|2126.5|2118.5|2126.8|2118.8|2126.3|2118.3|0
1770620280000|2026-02-09 06:58:00|2126.7|2118.7|2126.5|2118.5|2126.7|2118.7|2126.4|2118.4|0
1770620290000|2026-02-09 06:58:10|2126.6|2118.6|2126.5|2118.5|2127.2|2121.9|2123.3|2118.4|0
1770620300000|2026-02-09 06:58:20|2127|2119|2126.7|2118.7|2127|2119|2126.6|2118.6|0
1770620310000|2026-02-09 06:58:30|2126.8|2118.8|2127.9|2119.9|2127.9|2119.9|2126.6|2118.6|1
1770620320000|2026-02-09 06:58:40|2127.8|2119.8|2128|2120|2128|2120|2127.7|2119.7|0
1770620330000|2026-02-09 06:58:50|2128.1|2120.1|2127.2|2119.2|2128.1|2120.1|2126.5|2118.5|1
1770620340000|2026-02-09 06:59:00|2127.3|2119.3|2125.9|2117.9|2127.3|2121.7|2122.9|2117.9|4
1770620350000|2026-02-09 06:59:10|2126|2118|2126.2|2118.2|2126.3|2118.3|2125.9|2117.9|0
1770620360000|2026-02-09 06:59:20|2126.3|2118.3|2125.1|2117.1|2126.4|2118.4|2124.9|2116.9|0
1770620370000|2026-02-09 06:59:30|2125.2|2117.2|2123.8|2115.8|2126.1|2119.9|2121.4|2115.7|8
1770620380000|2026-02-09 06:59:40|2124.1|2116.1|2122.8|2114.8|2124.1|2116.1|2122.7|2114.7|0
1770620390000|2026-02-09 06:59:50|2122.9|2114.9|2121.8|2113.8|2123.3|2115.3|2121.7|2113.7|3
1770620400000|2026-02-09 07:00:00|2122.1|2114.1|2120.2|2112.2|2122.7|2117.4|2118.9|2112.1|1
1770620410000|2026-02-09 07:00:10|2120.3|2112.3|2120.4|2112.4|2120.4|2112.4|2120.3|2112.3|0
1770620420000|2026-02-09 07:00:20|2120.2|2112.2|2120.3|2112.3|2120.6|2112.6|2120.2|2112.2|0
1770620430000|2026-02-09 07:00:30|2120.2|2112.2|2119.5|2111.5|2120.3|2112.3|2119.5|2111.5|0
1770620440000|2026-02-09 07:00:40|2119.6|2111.6|2117.8|2109.8|2119.6|2111.6|2117.8|2109.8|0
1770620450000|2026-02-09 07:00:50|2117.9|2109.9|2120.5|2112.5|2120.5|2113|2114.5|2109.8|0
1770620460000|2026-02-09 07:01:00|2121.3|2113.3|2120|2112|2121.3|2113.3|2119.1|2111.1|0
1770620470000|2026-02-09 07:01:10|2119.6|2111.6|2119.4|2111.4|2119.7|2111.7|2119.4|2111.4|0
1770620480000|2026-02-09 07:01:20|2119.5|2111.5|2120.6|2112.6|2120.6|2112.6|2119.5|2111.5|0
1770620490000|2026-02-09 07:01:30|2120.7|2112.7|2120.8|2112.8|2121.3|2113.3|2120.5|2112.5|0
1770620500000|2026-02-09 07:01:40|2121|2113|2119.8|2111.8|2121|2113|2119.8|2111.8|1
1770620510000|2026-02-09 07:01:50|2119.4|2111.4|2119.1|2111.1|2119.5|2111.5|2119.1|2111.1|0
1770620520000|2026-02-09 07:02:00|2118.8|2110.8|2118.5|2110.5|2120|2113|2114.5|2110.1|0
1770620530000|2026-02-09 07:02:10|2118.1|2110.1|2118.7|2110.7|2118.7|2113.5|2114.8|2109.9|3
1770620540000|2026-02-09 07:02:20|2118.8|2110.8|2119|2111|2119.6|2113.6|2114.8|2110.1|6
1770620550000|2026-02-09 07:02:30|2118.8|2110.8|2118.5|2110.5|2118.8|2110.8|2118.5|2110.5|0
1770620560000|2026-02-09 07:02:40|2118.6|2110.6|2118.2|2110.2|2118.6|2110.6|2118.2|2110.2|0
1770620570000|2026-02-09 07:02:50|2114.5|2113|2114.5|2113|2114.5|2113|2114.5|2113|0
1770620580000|2026-02-09 07:03:00|2114.6|2113.1|2118.9|2110.9|2119.2|2113.5|2114.6|2110|1
1770620590000|2026-02-09 07:03:10|2119|2111|2120.2|2112.2|2120.5|2112.5|2119|2111|0
1770620600000|2026-02-09 07:03:20|2120.1|2112.1|2119.8|2111.8|2120.4|2114.5|2115.9|2111|0
1770620610000|2026-02-09 07:03:30|2119.6|2111.6|2119.7|2111.7|2119.8|2111.8|2119.6|2111.6|0
1770620620000|2026-02-09 07:03:40|2119.8|2111.8|2119.6|2111.6|2119.8|2111.8|2119.6|2111.6|0
1770620630000|2026-02-09 07:03:50|2119.7|2111.7|2119.9|2111.9|2119.9|2111.9|2119.7|2111.7|0
1770620640000|2026-02-09 07:04:00|2119.8|2111.8|2120.2|2112.2|2120.2|2112.2|2119.8|2111.8|0
1770620650000|2026-02-09 07:04:10|2120.3|2112.3|2121.4|2113.4|2121.4|2113.4|2120.3|2112.3|1
1770620660000|2026-02-09 07:04:20|2121.3|2113.3|2120.7|2112.7|2121.3|2113.3|2120.7|2112.7|0
1770620670000|2026-02-09 07:04:30|2120.5|2112.5|2120.7|2112.7|2120.7|2112.7|2120.5|2112.5|0
1770620690000|2026-02-09 07:04:50|2120.6|2112.6|2117.1|2115.6|2120.6|2115.6|2117.1|2112.6|0
1770620700000|2026-02-09 07:05:00|2118.7|2110.7|2114.6|2113.1|2119.4|2113.1|2114.6|2110.7|4
1770620710000|2026-02-09 07:05:10|2119.1|2111.1|2119.1|2111.1|2120.2|2114.4|2115.9|2110.8|2
1770620720000|2026-02-09 07:05:20|2115.4|2113.9|2117.4|2109.4|2118.3|2113.9|2113.6|2109.4|5
1770620730000|2026-02-09 07:05:30|2117.3|2109.3|2115.9|2107.9|2117.3|2112.1|2113.6|2107.9|1
1770620740000|2026-02-09 07:05:40|2115.8|2107.8|2115.5|2107.5|2115.8|2107.8|2115.2|2107.2|1
1770620750000|2026-02-09 07:05:50|2115.6|2107.6|2117|2109|2117|2111.1|2112.5|2107.6|1
1770620760000|2026-02-09 07:06:00|2117.2|2109.2|2117.2|2109.2|2117.2|2109.2|2117|2109|0
1770620770000|2026-02-09 07:06:10|2117.3|2109.3|2117.3|2109.3|2117.8|2109.8|2117.3|2109.3|0
1770620780000|2026-02-09 07:06:20|2117.2|2109.2|2117.7|2109.7|2117.7|2109.7|2117.2|2109.2|0
1770620790000|2026-02-09 07:06:30|2117.6|2109.6|2117.7|2109.7|2117.7|2109.7|2117.6|2109.6|0
1770620800000|2026-02-09 07:06:40|2117.5|2109.5|2117.5|2109.5|2117.5|2109.5|2117.1|2109.1|0
1770620810000|2026-02-09 07:06:50|2117.6|2109.6|2118.8|2110.8|2118.9|2110.9|2117.6|2109.6|0
1770620820000|2026-02-09 07:07:00|2118.4|2110.4|2118|2110|2118.4|2110.4|2117.9|2109.9|0
1770620830000|2026-02-09 07:07:10|2117.8|2109.8|2117.9|2109.9|2117.9|2109.9|2117.7|2109.7|0
1770620840000|2026-02-09 07:07:20|2117.8|2109.8|2117.8|2109.8|2117.9|2109.9|2117.8|2109.8|0
1770620850000|2026-02-09 07:07:30|2117.9|2109.9|2117.4|2109.4|2117.9|2109.9|2117.4|2109.4|0
1770620860000|2026-02-09 07:07:40|2118.6|2110.6|2118.9|2110.9|2119.4|2111.4|2118.6|2110.6|1
1770620870000|2026-02-09 07:07:50|2118.8|2110.8|2117.8|2109.8|2118.9|2110.9|2117.8|2109.8|0
1770620880000|2026-02-09 07:08:00|2117.9|2109.9|2117|2109|2117.9|2109.9|2117|2109|0
1770620890000|2026-02-09 07:08:10|2116.9|2108.9|2117|2109|2117.1|2109.1|2116.9|2108.9|0
1770620900000|2026-02-09 07:08:20|2116.9|2108.9|2115.9|2107.9|2116.9|2108.9|2115.9|2107.9|0
1770620910000|2026-02-09 07:08:30|2115.8|2107.8|2114.6|2106.6|2115.8|2107.8|2114.6|2106.6|0
1770620920000|2026-02-09 07:08:40|2114.3|2106.3|2113.9|2105.9|2114.3|2106.3|2113.8|2105.8|0
1770620930000|2026-02-09 07:08:50|2113.8|2105.8|2114.8|2106.8|2114.9|2109.4|2110.9|2105.7|1
1770620940000|2026-02-09 07:09:00|2114.5|2106.5|2114.8|2106.8|2114.8|2106.8|2114.5|2106.5|0
1770620950000|2026-02-09 07:09:10|2114.7|2106.7|2114.6|2106.6|2114.7|2106.7|2114.6|2106.6|0
1770620960000|2026-02-09 07:09:20|2114.5|2106.5|2114.4|2106.4|2114.5|2106.5|2113.3|2105.3|4
1770620970000|2026-02-09 07:09:30|2114.3|2106.3|2113.8|2105.8|2114.3|2106.3|2113.1|2105.1|0
1770620980000|2026-02-09 07:09:40|2113.7|2105.7|2113.7|2105.7|2113.7|2105.7|2113.5|2105.5|0
1770620990000|2026-02-09 07:09:50|2113.8|2105.8|2112.9|2111.4|2116.4|2111.4|2110.6|2105.8|3
1770621000000|2026-02-09 07:10:00|2115.9|2107.9|2116.6|2108.6|2117.1|2109.1|2114.8|2106.8|1
1770621010000|2026-02-09 07:10:10|2116.4|2108.4|2116|2108|2116.5|2108.5|2115.9|2107.9|0
1770621020000|2026-02-09 07:10:20|2116.1|2108.1|2116.1|2108.1|2116.2|2108.2|2116.1|2108.1|1
1770621030000|2026-02-09 07:10:30|2116.2|2108.2|2117|2109|2117.5|2109.5|2116.1|2108.1|1
1770621040000|2026-02-09 07:10:40|2116.9|2108.9|2117|2109|2117|2109|2116.9|2108.9|0
1770621050000|2026-02-09 07:10:50|2116.9|2108.9|2116.7|2108.7|2117|2109|2116.7|2108.7|2
1770621060000|2026-02-09 07:11:00|2116.5|2108.5|2116.5|2108.5|2116.5|2108.5|2116.5|2108.5|0
1770621070000|2026-02-09 07:11:10|2116.4|2108.4|2116.4|2108.4|2116.4|2108.4|2116.4|2108.4|0
1770621080000|2026-02-09 07:11:20|2116.3|2108.3|2116.1|2108.1|2116.3|2108.3|2115.9|2107.9|0
1770621090000|2026-02-09 07:11:30|2116|2108|2115.1|2107.1|2116.1|2108.1|2115|2107|0
1770621100000|2026-02-09 07:11:40|2115|2107|2115|2107|2115.1|2107.1|2115|2107|0
1770621110000|2026-02-09 07:11:50|2115.1|2107.1|2117.2|2109.2|2117.7|2109.7|2115.1|2107.1|1
1770621120000|2026-02-09 07:12:00|2117.3|2109.3|2117.2|2109.2|2117.5|2109.5|2117.2|2109.2|0
1770621130000|2026-02-09 07:12:10|2117.3|2109.3|2117.2|2109.2|2117.3|2109.3|2117.2|2109.2|0
1770621140000|2026-02-09 07:12:20|2117.1|2109.1|2116.7|2108.7|2117.1|2109.1|2116.6|2108.6|0
1770621150000|2026-02-09 07:12:30|2116.6|2108.6|2116.4|2108.4|2116.6|2108.6|2116.4|2108.4|0
1770621160000|2026-02-09 07:12:40|2116.5|2108.5|2116.4|2108.4|2116.5|2108.5|2116.4|2108.4|0
1770621170000|2026-02-09 07:12:50|2114.9|2106.9|2113.7|2105.7|2115|2109.9|2111.4|2105.7|2
1770621180000|2026-02-09 07:13:00|2114.3|2106.3|2114.5|2106.5|2114.7|2106.7|2114.2|2106.2|1
1770621190000|2026-02-09 07:13:10|2114.4|2106.4|2114.3|2106.3|2114.4|2106.4|2114.3|2106.3|0
1770621200000|2026-02-09 07:13:20|2114.2|2106.2|2114.1|2106.1|2114.2|2106.2|2114.1|2106.1|0
1770621220000|2026-02-09 07:13:40|2114.6|2106.6|2114.9|2106.9|2115.1|2107.1|2114.6|2106.6|0
1770621230000|2026-02-09 07:13:50|2115|2107|2112.3|2104.3|2115.3|2107.3|2112.3|2104.3|2
1770621240000|2026-02-09 07:14:00|2112.2|2104.2|2110.6|2102.6|2112.5|2107|2108.5|2101.7|3
1770621250000|2026-02-09 07:14:10|2110.3|2102.3|2110.2|2102.2|2110.3|2105.5|2107|2101.7|0
1770621260000|2026-02-09 07:14:20|2110|2102|2109.9|2101.9|2110|2102|2109.6|2101.6|0
1770621270000|2026-02-09 07:14:30|2110|2102|2106.9|2105.4|2110.2|2105.6|2106.9|2101.6|0
1770621280000|2026-02-09 07:14:40|2112.5|2104.5|2111.2|2103.2|2112.5|2104.5|2110.7|2102.7|2
1770621290000|2026-02-09 07:14:50|2111|2103|2110.5|2102.5|2111|2103|2110.3|2102.3|1
1770621300000|2026-02-09 07:15:00|2112|2104|2111.2|2103.2|2112|2104|2110.8|2102.8|0
1770621310000|2026-02-09 07:15:10|2110.6|2102.6|2109.7|2101.7|2110.6|2102.6|2109.3|2101.3|1
1770621320000|2026-02-09 07:15:20|2109.8|2101.8|2109.6|2101.6|2109.9|2101.9|2109.5|2101.5|0
1770621330000|2026-02-09 07:15:30|2109.5|2101.5|2109.6|2101.6|2109.7|2101.7|2109.3|2101.3|0
1770621340000|2026-02-09 07:15:40|2109.3|2101.3|2109.4|2101.4|2109.6|2101.6|2109.3|2101.3|0
1770621350000|2026-02-09 07:15:50|2109.5|2101.5|2109.5|2101.5|2109.8|2101.8|2109|2101|0
1770621360000|2026-02-09 07:16:00|2109.8|2101.8|2109.7|2101.7|2109.9|2101.9|2109.4|2101.4|0
1770621370000|2026-02-09 07:16:10|2109.8|2101.8|2109.9|2101.9|2109.9|2101.9|2109.8|2101.8|0
1770621380000|2026-02-09 07:16:20|2109.8|2101.8|2109.2|2101.2|2109.8|2101.8|2109|2101|0
1770621390000|2026-02-09 07:16:30|2109.3|2101.3|2109.4|2101.4|2109.5|2101.5|2109.3|2101.3|0
1770621400000|2026-02-09 07:16:40|2109.3|2101.3|2108.5|2100.5|2109.4|2101.4|2108.5|2100.5|0
1770621410000|2026-02-09 07:16:50|2108.6|2100.6|2109.1|2101.1|2109.1|2101.1|2108.6|2100.6|0
1770621420000|2026-02-09 07:17:00|2108.8|2100.8|2108.9|2100.9|2109.1|2101.1|2108.8|2100.8|0
1770621430000|2026-02-09 07:17:10|2109|2101|2109.1|2101.1|2109.1|2101.1|2108.9|2100.9|0
1770621440000|2026-02-09 07:17:20|2109|2101|2107.2|2099.2|2109.1|2101.1|2107|2099|0
1770621450000|2026-02-09 07:17:30|2106.9|2098.9|2106.1|2098.1|2107.6|2099.6|2106|2098|0
1770621460000|2026-02-09 07:17:40|2106|2098|2106.4|2098.4|2106.4|2098.4|2106|2098|0
1770621470000|2026-02-09 07:17:50|2106.1|2098.1|2106.2|2098.2|2106.3|2098.3|2106.1|2098.1|2
1770621480000|2026-02-09 07:18:00|2106.1|2098.1|2106.2|2098.2|2106.2|2098.2|2106.1|2098.1|0
1770621490000|2026-02-09 07:18:10|2106.1|2098.1|2105.7|2097.7|2106.1|2098.1|2105.4|2097.4|2
1770621500000|2026-02-09 07:18:20|2105.8|2097.8|2105.7|2097.7|2105.8|2097.8|2105.7|2097.7|0
1770621510000|2026-02-09 07:18:30|2105.6|2097.6|2105.3|2103.8|2109|2103.8|2103.8|2097.4|1
1770621520000|2026-02-09 07:18:40|2108.6|2100.6|2109.7|2101.7|2109.7|2101.7|2108.6|2100.6|2
1770621530000|2026-02-09 07:18:50|2109.6|2101.6|2109.6|2101.6|2109.6|2101.6|2109.5|2101.5|0
1770621540000|2026-02-09 07:19:00|2109.7|2101.7|2110.1|2102.1|2110.3|2102.3|2109.7|2101.7|0
1770621550000|2026-02-09 07:19:10|2109.6|2101.6|2109.6|2101.6|2109.7|2101.7|2109.6|2101.6|1
1770621560000|2026-02-09 07:19:20|2109.5|2101.5|2109.5|2101.5|2109.6|2101.6|2109.5|2101.5|0
1770621570000|2026-02-09 07:19:30|2108.9|2100.9|2108.2|2100.2|2108.9|2100.9|2108|2100|0
1770621580000|2026-02-09 07:19:40|2108.1|2100.1|2108|2100|2108.8|2100.8|2108|2100|0
1770621590000|2026-02-09 07:19:50|2108.2|2100.2|2108.3|2100.3|2108.6|2100.6|2108.2|2100.2|0
1770621600000|2026-02-09 07:20:00|2108.4|2100.4|2107.9|2099.9|2108.4|2100.4|2107.9|2099.9|0
1770621610000|2026-02-09 07:20:10|2106.2|2098.2|2107.4|2099.4|2107.6|2099.6|2106.2|2098.2|0
1770621620000|2026-02-09 07:20:20|2107.2|2099.2|2107.1|2099.1|2107.5|2099.5|2106.6|2098.6|0
1770621630000|2026-02-09 07:20:30|2106.9|2098.9|2106.5|2098.5|2107|2099|2106.4|2098.4|0
1770621640000|2026-02-09 07:20:40|2106.6|2098.6|2106.9|2098.9|2107|2099|2106.6|2098.6|0
1770621650000|2026-02-09 07:20:50|2107|2099|2106.8|2098.8|2107.1|2099.1|2106.8|2098.8|0
1770621660000|2026-02-09 07:21:00|2106.2|2098.2|2106.7|2098.7|2106.7|2098.7|2106.2|2098.2|0
1770621670000|2026-02-09 07:21:10|2106.8|2098.8|2105.9|2097.9|2106.8|2098.8|2105.9|2097.9|1
1770621680000|2026-02-09 07:21:20|2106.2|2098.2|2104.1|2096.1|2106.2|2098.2|2104.1|2096.1|1
1770621690000|2026-02-09 07:21:30|2104|2096|2103.4|2095.4|2104|2096|2102.3|2094.3|1
1770621700000|2026-02-09 07:21:40|2103.3|2095.3|2103.3|2095.3|2103.5|2095.5|2103.2|2095.2|0
1770621710000|2026-02-09 07:21:50|2103.4|2095.4|2102.8|2094.8|2103.4|2095.4|2102.7|2094.7|1
1770621720000|2026-02-09 07:22:00|2103|2095|2102|2094|2103.1|2095.1|2102|2094|1
1770621730000|2026-02-09 07:22:10|2102.4|2094.4|2101.6|2093.6|2102.4|2094.4|2101.5|2093.5|0
1770621740000|2026-02-09 07:22:20|2102|2094|2096.8|2088.8|2102|2094|2096.3|2088.3|3
1770621750000|2026-02-09 07:22:30|2096|2088|2095.3|2087.3|2097.1|2089.1|2095.2|2087.2|4
1770621760000|2026-02-09 07:22:40|2095.2|2087.2|2094.4|2086.4|2095.4|2087.4|2093.1|2085.1|3
1770621770000|2026-02-09 07:22:50|2094.5|2086.5|2094.9|2086.9|2095.1|2089.3|2090.8|2084.5|7
1770621780000|2026-02-09 07:23:00|2094.8|2086.8|2093.9|2085.9|2094.8|2086.8|2092.5|2084.5|3
1770621790000|2026-02-09 07:23:10|2094.1|2086.1|2094.9|2086.9|2094.9|2086.9|2093.9|2085.9|0
1770621800000|2026-02-09 07:23:20|2094.8|2086.8|2092.8|2084.8|2094.8|2086.8|2092.6|2084.6|2
1770621810000|2026-02-09 07:23:30|2092.7|2084.7|2092.6|2084.6|2093|2087.5|2089|2084.6|7
1770621820000|2026-02-09 07:23:40|2092.7|2084.7|2093.6|2085.6|2094.3|2086.3|2092.7|2084.7|0
1770621830000|2026-02-09 07:23:50|2093.4|2085.4|2089.9|2088.4|2094|2088.5|2089.9|2085.4|0
1770621840000|2026-02-09 07:24:00|2093.2|2085.2|2093.2|2085.2|2093.2|2088.4|2089.9|2085.2|0
1770621850000|2026-02-09 07:24:10|2089.9|2088.4|2094.8|2086.8|2094.8|2088.5|2089.9|2085.2|5
1770621860000|2026-02-09 07:24:20|2094.1|2086.1|2094.9|2086.9|2094.9|2086.9|2094|2086|0
1770621870000|2026-02-09 07:24:30|2095.2|2087.2|2095.3|2087.3|2095.6|2087.6|2095.2|2087.2|0
1770621880000|2026-02-09 07:24:40|2095.1|2087.1|2094.5|2086.5|2095.6|2087.6|2094.5|2086.5|0
1770621890000|2026-02-09 07:24:50|2094.7|2086.7|2094.5|2086.5|2094.8|2086.8|2094.4|2086.4|0
1770621900000|2026-02-09 07:25:00|2091|2089.5|2095.4|2087.4|2095.4|2089.5|2091|2086.5|1
1770621910000|2026-02-09 07:25:10|2095.2|2087.2|2096|2088|2096.1|2088.1|2095.2|2087.2|0
1770621920000|2026-02-09 07:25:20|2096.2|2088.2|2089.5|2081.5|2096.2|2090|2087.7|2081.5|11
1770621930000|2026-02-09 07:25:30|2089.7|2081.7|2090|2082|2090|2082|2089.5|2081.5|1
1770621940000|2026-02-09 07:25:40|2089.7|2081.7|2090.6|2082.6|2090.8|2082.8|2089.7|2081.7|1
1770621950000|2026-02-09 07:25:50|2090.5|2082.5|2090.4|2082.4|2091.4|2083.4|2090.4|2082.4|0
1770621960000|2026-02-09 07:26:00|2090.3|2082.3|2091.2|2083.2|2091.7|2083.7|2090.3|2082.3|0
1770621970000|2026-02-09 07:26:10|2091.1|2083.1|2091.6|2083.6|2091.6|2083.6|2091|2083|0
1770621980000|2026-02-09 07:26:20|2091.5|2083.5|2091.6|2083.6|2091.6|2083.6|2091|2083|0
1770621990000|2026-02-09 07:26:30|2092|2084|2092|2084|2092|2084|2091.9|2083.9|1
1770622000000|2026-02-09 07:26:40|2091.9|2083.9|2091.1|2083.1|2091.9|2087|2088.5|2082.8|1
1770622010000|2026-02-09 07:26:50|2091.2|2083.2|2091.3|2083.3|2091.9|2083.9|2091.2|2083.2|0
1770622020000|2026-02-09 07:27:00|2091.2|2083.2|2091.2|2083.2|2091.5|2085.8|2087.3|2083.2|1
1770622030000|2026-02-09 07:27:10|2091.3|2083.3|2090.8|2082.8|2091.3|2083.3|2090.8|2082.8|0
1770622040000|2026-02-09 07:27:20|2090.7|2082.7|2090.5|2082.5|2090.7|2082.7|2090.5|2082.5|0
1770622050000|2026-02-09 07:27:30|2090.6|2082.6|2090.6|2082.6|2090.9|2082.9|2090.6|2082.6|0
1770622060000|2026-02-09 07:27:40|2090.4|2082.4|2092|2084|2092|2084|2090.4|2082.4|1
1770622070000|2026-02-09 07:27:50|2091.9|2083.9|2092.8|2084.8|2093|2085|2091.9|2083.9|0
1770622080000|2026-02-09 07:28:00|2092.7|2084.7|2092.3|2084.3|2093|2088.3|2089.8|2084.1|0
1770622090000|2026-02-09 07:28:10|2092.5|2084.5|2092.4|2084.4|2092.6|2084.6|2092.3|2084.3|0
1770622100000|2026-02-09 07:28:20|2092.3|2084.3|2090.9|2082.9|2092.3|2084.3|2090.3|2082.3|1
1770622110000|2026-02-09 07:28:30|2090.6|2082.6|2090.2|2082.2|2090.8|2082.8|2090.2|2082.2|0
1770622120000|2026-02-09 07:28:40|2090.1|2082.1|2089.7|2081.7|2090.3|2082.3|2089.7|2081.7|1
1770622130000|2026-02-09 07:28:50|2089.8|2081.8|2091|2083|2091.3|2083.3|2089.8|2081.8|2
1770622140000|2026-02-09 07:29:00|2091.1|2083.1|2091.5|2083.5|2091.5|2083.5|2090.2|2082.2|0
1770622150000|2026-02-09 07:29:10|2091.8|2083.8|2091.5|2083.5|2091.9|2083.9|2091.3|2083.3|0
1770622160000|2026-02-09 07:29:20|2091.3|2083.3|2092.7|2084.7|2092.7|2084.7|2091.3|2083.3|0
1770622170000|2026-02-09 07:29:30|2092.8|2084.8|2092.8|2084.8|2092.9|2084.9|2092.8|2084.8|0
1770622180000|2026-02-09 07:29:40|2092.5|2084.5|2092.6|2084.6|2092.7|2084.7|2092.5|2084.5|0
1770622190000|2026-02-09 07:29:50|2092.5|2084.5|2093.3|2085.3|2093.3|2089.3|2090.8|2084.5|3
1770622200000|2026-02-09 07:30:00|2092.9|2084.9|2091.7|2083.7|2093|2085|2091.7|2083.7|0
1770622210000|2026-02-09 07:30:10|2091.6|2083.6|2091.5|2083.5|2091.9|2087.1|2088.6|2083.3|2
1770622220000|2026-02-09 07:30:20|2091.7|2083.7|2092|2084|2092.4|2084.4|2091.7|2083.7|0
1770622230000|2026-02-09 07:30:30|2092.2|2084.2|2091.4|2083.4|2093|2085|2091.4|2083.4|0
1770622240000|2026-02-09 07:30:40|2091.5|2083.5|2091.7|2083.7|2092|2084|2091.4|2083.4|0
1770622250000|2026-02-09 07:30:50|2091.8|2083.8|2092|2084|2092|2084|2091.7|2083.7|0
1770622260000|2026-02-09 07:31:00|2092.1|2084.1|2092.5|2084.5|2092.6|2084.6|2091.7|2083.7|0
1770622270000|2026-02-09 07:31:10|2092.4|2084.4|2092.5|2084.5|2092.5|2084.5|2092.4|2084.4|0
1770622280000|2026-02-09 07:31:20|2092.6|2084.6|2091.9|2083.9|2092.6|2088.7|2090.2|2083.9|1
1770622290000|2026-02-09 07:31:30|2092|2084|2093.3|2085.3|2093.3|2085.3|2091.5|2083.5|0
1770622300000|2026-02-09 07:31:40|2093.4|2085.4|2093.4|2085.4|2093.4|2085.4|2093.2|2085.2|0
1770622310000|2026-02-09 07:31:50|2093.3|2085.3|2093.4|2085.4|2093.8|2085.8|2093.1|2085.1|0
1770622320000|2026-02-09 07:32:00|2094.1|2086.1|2095.4|2087.4|2095.8|2092.2|2091.2|2086|4
1770622330000|2026-02-09 07:32:10|2095.2|2087.2|2095.8|2087.8|2095.8|2091.2|2092.7|2086.9|1
1770622340000|2026-02-09 07:32:20|2095.7|2087.7|2094|2086|2095.7|2087.7|2094|2086|1
1770622350000|2026-02-09 07:32:30|2093.9|2085.9|2093.6|2085.6|2093.9|2085.9|2093.3|2085.3|0
1770622360000|2026-02-09 07:32:40|2093.5|2085.5|2092.8|2084.8|2093.5|2085.5|2092.8|2084.8|0
1770622370000|2026-02-09 07:32:50|2092.9|2084.9|2093.1|2085.1|2093.2|2085.2|2092.8|2084.8|0
1770622380000|2026-02-09 07:33:00|2092.9|2084.9|2093.1|2085.1|2093.6|2085.6|2092.8|2084.8|2
1770622390000|2026-02-09 07:33:10|2093|2085|2092.7|2084.7|2093|2085|2091.9|2083.9|0
1770622400000|2026-02-09 07:33:20|2092.9|2084.9|2092.9|2084.9|2093|2085|2092.6|2084.6|0
1770622410000|2026-02-09 07:33:30|2092.8|2084.8|2092.8|2084.8|2092.9|2084.9|2092.8|2084.8|0
1770622420000|2026-02-09 07:33:40|2092.9|2084.9|2093.4|2085.4|2093.7|2085.7|2092.8|2084.8|0
1770622430000|2026-02-09 07:33:50|2093.3|2085.3|2093.1|2085.1|2093.3|2085.3|2093|2085|0
1770622440000|2026-02-09 07:34:00|2092.7|2084.7|2092.4|2084.4|2092.8|2084.8|2092.4|2084.4|0
1770622450000|2026-02-09 07:34:10|2092.5|2084.5|2092.6|2084.6|2092.9|2084.9|2092.5|2084.5|0
1770622470000|2026-02-09 07:34:30|2092|2084|2092.3|2084.3|2092.8|2084.8|2092|2084|0
1770622480000|2026-02-09 07:34:40|2093|2085|2093.1|2085.1|2093.1|2085.1|2093|2085|0
1770622490000|2026-02-09 07:34:50|2093|2085|2091.6|2083.6|2093|2085|2091.4|2083.4|1
1770622500000|2026-02-09 07:35:00|2091.8|2083.8|2091.5|2083.5|2091.8|2083.8|2091.5|2083.5|0
1770622510000|2026-02-09 07:35:10|2091.6|2083.6|2092.3|2084.3|2092.3|2084.3|2091.6|2083.6|0
1770622520000|2026-02-09 07:35:20|2092.5|2084.5|2092.7|2084.7|2092.7|2084.7|2092.2|2084.2|0
1770622530000|2026-02-09 07:35:30|2092.6|2084.6|2093.3|2085.3|2093.7|2085.7|2092.6|2084.6|0
1770622540000|2026-02-09 07:35:40|2093.5|2085.5|2093.2|2085.2|2093.5|2085.5|2093.1|2085.1|0
1770622550000|2026-02-09 07:35:50|2093.1|2085.1|2093.1|2085.1|2093.1|2085.1|2093|2085|0
1770622560000|2026-02-09 07:36:00|2093.3|2085.3|2093.3|2085.3|2093.4|2085.4|2093.3|2085.3|0
1770622570000|2026-02-09 07:36:10|2093.5|2085.5|2092.8|2084.8|2093.5|2088.1|2089.6|2084.8|0
1770622580000|2026-02-09 07:36:20|2089.5|2088|2089.7|2088.2|2092.8|2088.2|2089.5|2084.8|0
1770622590000|2026-02-09 07:36:30|2093.5|2085.5|2093.8|2085.8|2093.8|2088.2|2089.7|2085|4
1770622600000|2026-02-09 07:36:40|2093.9|2085.9|2093.7|2085.7|2094.3|2086.3|2093.7|2085.7|0
1770622610000|2026-02-09 07:36:50|2093.8|2085.8|2094.1|2086.1|2094.1|2086.1|2093.8|2085.8|0
1770622620000|2026-02-09 07:37:00|2094.3|2086.3|2093.8|2085.8|2094.3|2086.3|2093.8|2085.8|0
1770622630000|2026-02-09 07:37:10|2093.7|2085.7|2093.8|2085.8|2093.8|2085.8|2093.7|2085.7|0
1770622640000|2026-02-09 07:37:20|2094.2|2086.2|2093.7|2085.7|2094.9|2089.9|2091.4|2085.7|1
1770622650000|2026-02-09 07:37:30|2093.6|2085.6|2091.3|2083.3|2093.7|2085.7|2091.2|2083.2|2
1770622660000|2026-02-09 07:37:40|2091.5|2083.5|2091.5|2083.5|2091.7|2083.7|2091.4|2083.4|1
1770622670000|2026-02-09 07:37:50|2091.9|2083.9|2091.9|2083.9|2092.1|2084.1|2091.5|2083.5|0
1770622680000|2026-02-09 07:38:00|2091.5|2083.5|2091.6|2083.6|2091.8|2083.8|2091.5|2083.5|0
1770622690000|2026-02-09 07:38:10|2091.5|2083.5|2091.4|2083.4|2091.6|2083.6|2091.4|2083.4|1
1770622700000|2026-02-09 07:38:20|2091.6|2083.6|2089.6|2081.6|2091.6|2083.6|2088.9|2080.9|2
1770622710000|2026-02-09 07:38:30|2089.7|2081.7|2090.2|2082.2|2090.2|2082.2|2089.7|2081.7|0
1770622720000|2026-02-09 07:38:40|2090.1|2082.1|2089.2|2081.2|2090.1|2082.1|2088.5|2080.5|1
1770622730000|2026-02-09 07:38:50|2088.4|2080.4|2089.1|2081.1|2089.4|2081.4|2088.4|2080.4|0
1770622740000|2026-02-09 07:39:00|2088.2|2080.2|2087.4|2079.4|2088.5|2080.5|2087.3|2079.3|0
1770622750000|2026-02-09 07:39:10|2087.3|2079.3|2086.6|2078.6|2087.3|2082.3|2083.8|2078.4|4
1770622760000|2026-02-09 07:39:20|2087|2079|2087.3|2079.3|2087.3|2079.3|2086.6|2078.6|2
1770622770000|2026-02-09 07:39:30|2087.1|2079.1|2087.1|2079.1|2087.5|2079.5|2087|2079|1
1770622780000|2026-02-09 07:39:40|2087.2|2079.2|2087.4|2079.4|2087.4|2079.4|2086.9|2078.9|1
1770622790000|2026-02-09 07:39:50|2087.5|2079.5|2087.5|2079.5|2087.8|2079.8|2087.3|2079.3|1
1770622800000|2026-02-09 07:40:00|2087.4|2079.4|2087.8|2079.8|2087.9|2079.9|2087.4|2079.4|2
1770622810000|2026-02-09 07:40:10|2087.9|2079.9|2089.2|2081.2|2089.6|2081.6|2087.9|2079.9|0
1770622820000|2026-02-09 07:40:20|2089.3|2081.3|2089.9|2081.9|2089.9|2081.9|2088.9|2080.9|0
1770622830000|2026-02-09 07:40:30|2089.8|2081.8|2089.9|2081.9|2090.1|2082.1|2089.5|2081.5|0
1770622840000|2026-02-09 07:40:40|2090|2082|2090.5|2082.5|2090.5|2082.5|2090|2082|0
1770622850000|2026-02-09 07:40:50|2090.6|2082.6|2090.6|2082.6|2090.8|2082.8|2090.5|2082.5|0
1770622860000|2026-02-09 07:41:00|2091.5|2083.5|2091.1|2083.1|2091.5|2083.5|2091.1|2083.1|2
1770622870000|2026-02-09 07:41:10|2090.8|2082.8|2090.5|2082.5|2090.8|2082.8|2089.8|2081.8|0
1770622880000|2026-02-09 07:41:20|2090.4|2082.4|2090.3|2082.3|2090.4|2082.4|2089|2081|0
1770622890000|2026-02-09 07:41:30|2090.5|2082.5|2090.3|2082.3|2090.5|2082.5|2090.3|2082.3|0
1770622900000|2026-02-09 07:41:40|2090.4|2082.4|2090.4|2082.4|2090.4|2082.4|2090.4|2082.4|0
1770622910000|2026-02-09 07:41:50|2090.6|2082.6|2090.8|2082.8|2090.8|2082.8|2090.6|2082.6|0
1770622920000|2026-02-09 07:42:00|2090.7|2082.7|2089.9|2081.9|2090.7|2082.7|2089.9|2081.9|0
1770622930000|2026-02-09 07:42:10|2090|2082|2090.1|2082.1|2090.2|2082.2|2089.8|2081.8|1
1770622940000|2026-02-09 07:42:20|2090.2|2082.2|2090.6|2082.6|2090.6|2082.6|2090|2082|0
1770622950000|2026-02-09 07:42:30|2090.8|2082.8|2091.5|2083.5|2091.5|2083.5|2090.8|2082.8|0
1770622960000|2026-02-09 07:42:40|2091.3|2083.3|2090.4|2082.4|2091.3|2086.2|2087.6|2082.4|1
1770622970000|2026-02-09 07:42:50|2090.1|2082.1|2090.4|2082.4|2090.6|2082.6|2090.1|2082.1|0
1770622980000|2026-02-09 07:43:00|2090.5|2082.5|2092.5|2084.5|2092.5|2084.5|2090.1|2082.1|4
1770623000000|2026-02-09 07:43:20|2092.4|2084.4|2092.4|2084.4|2092.5|2084.5|2090.6|2082.6|2
1770623010000|2026-02-09 07:43:30|2092.3|2084.3|2094.1|2086.1|2094.8|2088.2|2089.7|2083.2|8
1770623020000|2026-02-09 07:43:40|2093.8|2085.8|2094.4|2086.4|2094.7|2086.7|2093.8|2085.8|0
1770623030000|2026-02-09 07:43:50|2094.1|2086.1|2094.4|2086.4|2094.4|2086.4|2094.1|2086.1|0
1770623040000|2026-02-09 07:44:00|2094.2|2086.2|2093.3|2085.3|2094.2|2086.2|2093.3|2085.3|0
1770623050000|2026-02-09 07:44:10|2093.5|2085.5|2093.6|2085.6|2093.7|2085.7|2093.4|2085.4|0
1770623060000|2026-02-09 07:44:20|2093.4|2085.4|2093.4|2085.4|2093.6|2085.6|2093.4|2085.4|0
1770623070000|2026-02-09 07:44:30|2093.7|2085.7|2094.1|2086.1|2094.1|2086.1|2093.7|2085.7|0
1770623080000|2026-02-09 07:44:40|2094.2|2086.2|2094.3|2086.3|2094.4|2086.4|2094.1|2086.1|0
1770623090000|2026-02-09 07:44:50|2094.4|2086.4|2094.5|2086.5|2094.5|2086.5|2094.2|2086.2|0
1770623100000|2026-02-09 07:45:00|2092.3|2090.8|2092.3|2090.8|2092.3|2090.8|2092.3|2090.8|0
1770623110000|2026-02-09 07:45:10|2096|2088|2096|2088|2096.1|2088.1|2096|2088|4
1770623120000|2026-02-09 07:45:20|2095.9|2087.9|2096|2088|2096|2091.1|2092.6|2087.9|0
1770623130000|2026-02-09 07:45:30|2092.5|2091|2094.2|2086.2|2096|2091.1|2092.5|2086|2
1770623140000|2026-02-09 07:45:40|2094.3|2086.3|2094.3|2086.3|2094.3|2086.3|2094.1|2086.1|0
1770623150000|2026-02-09 07:45:50|2094.2|2086.2|2093.7|2085.7|2094.2|2086.2|2093.7|2085.7|0
1770623160000|2026-02-09 07:46:00|2093.6|2085.6|2091.6|2083.6|2093.6|2085.6|2091.6|2083.6|1
1770623170000|2026-02-09 07:46:10|2092|2084|2091.8|2083.8|2092|2084|2091.8|2083.8|0
1770623180000|2026-02-09 07:46:20|2092.1|2084.1|2092.5|2084.5|2092.5|2084.5|2091.9|2083.9|0
1770623190000|2026-02-09 07:46:30|2092.7|2084.7|2092.8|2084.8|2092.8|2084.8|2092.5|2084.5|0
1770623200000|2026-02-09 07:46:40|2092.5|2084.5|2091.9|2083.9|2092.5|2084.5|2091.9|2083.9|0
1770623210000|2026-02-09 07:46:50|2092.1|2084.1|2092.4|2084.4|2092.4|2084.4|2092|2084|0
1770623220000|2026-02-09 07:47:00|2092.3|2084.3|2091.6|2083.6|2092.3|2084.3|2091.6|2083.6|0
1770623230000|2026-02-09 07:47:10|2091.5|2083.5|2091.6|2083.6|2091.6|2083.6|2091.5|2083.5|0
1770623240000|2026-02-09 07:47:20|2091.5|2083.5|2091.1|2083.1|2091.6|2083.6|2091.1|2083.1|0
1770623250000|2026-02-09 07:47:30|2090.9|2082.9|2090.7|2082.7|2090.9|2082.9|2090.7|2082.7|0
1770623260000|2026-02-09 07:47:40|2090.6|2082.6|2090.8|2082.8|2090.8|2082.8|2090.6|2082.6|0
1770623270000|2026-02-09 07:47:50|2090.7|2082.7|2090.7|2082.7|2090.7|2082.7|2090.7|2082.7|0
1770623280000|2026-02-09 07:48:00|2090.6|2082.6|2090.6|2082.6|2090.6|2082.6|2090.6|2082.6|0
1770623290000|2026-02-09 07:48:10|2090.5|2082.5|2090.5|2082.5|2090.6|2082.6|2090.5|2082.5|0
1770623300000|2026-02-09 07:48:20|2090|2082|2090.1|2082.1|2090.3|2082.3|2090|2082|0
1770623310000|2026-02-09 07:48:30|2089|2081|2088.9|2080.9|2089|2081|2088.9|2080.9|1
1770623320000|2026-02-09 07:48:40|2088.8|2080.8|2088.1|2080.1|2088.8|2080.8|2088.1|2080.1|0
1770623330000|2026-02-09 07:48:50|2088.3|2080.3|2087.7|2079.7|2088.5|2080.5|2087.7|2079.7|0
1770623340000|2026-02-09 07:49:00|2088.3|2080.3|2088.3|2080.3|2088.4|2080.4|2088|2080|1
1770623350000|2026-02-09 07:49:10|2088.4|2080.4|2089.3|2081.3|2089.6|2081.6|2088.4|2080.4|3
1770623360000|2026-02-09 07:49:20|2089.2|2081.2|2092.2|2084.2|2093.1|2085.1|2088.9|2080.9|8
1770623370000|2026-02-09 07:49:30|2091.5|2083.5|2091.9|2083.9|2092|2084|2091.5|2083.5|0
1770623380000|2026-02-09 07:49:40|2092|2084|2093.3|2085.3|2093.3|2085.3|2092|2084|0
1770623400000|2026-02-09 07:50:00|2093.2|2085.2|2093.6|2085.6|2093.7|2085.7|2091.8|2083.8|0
1770623410000|2026-02-09 07:50:10|2093.4|2085.4|2093.6|2085.6|2093.6|2085.6|2093.4|2085.4|8
1770623420000|2026-02-09 07:50:20|2093.2|2085.2|2094.3|2086.3|2094.3|2086.3|2093.2|2085.2|0
1770623430000|2026-02-09 07:50:30|2094.2|2086.2|2094.3|2086.3|2094.3|2086.3|2094.2|2086.2|0
1770623440000|2026-02-09 07:50:40|2094.2|2086.2|2093.9|2085.9|2095.4|2089.7|2091.2|2085.1|2
1770623450000|2026-02-09 07:50:50|2093.7|2085.7|2093.9|2085.9|2094.2|2086.2|2093.7|2085.7|0
1770623460000|2026-02-09 07:51:00|2094.2|2086.2|2094.9|2086.9|2094.9|2086.9|2094.2|2086.2|0
1770623470000|2026-02-09 07:51:10|2094.8|2086.8|2094.9|2086.9|2094.9|2086.9|2094.5|2086.5|2
1770623480000|2026-02-09 07:51:20|2094.8|2086.8|2093.9|2085.9|2094.8|2086.8|2093.6|2085.6|0
1770623490000|2026-02-09 07:51:30|2093.8|2085.8|2093.6|2085.6|2093.8|2085.8|2093.6|2085.6|0
1770623500000|2026-02-09 07:51:40|2093.7|2085.7|2093.7|2085.7|2093.8|2085.8|2093.7|2085.7|0
1770623510000|2026-02-09 07:51:50|2093.6|2085.6|2093.7|2085.7|2093.8|2085.8|2093.6|2085.6|0
1770623520000|2026-02-09 07:52:00|2093.6|2085.6|2093.5|2085.5|2093.6|2085.6|2092.7|2084.7|0
1770623530000|2026-02-09 07:52:10|2093.4|2085.4|2093.3|2085.3|2093.4|2085.4|2093.2|2085.2|0
1770623540000|2026-02-09 07:52:20|2093.2|2085.2|2093.1|2085.1|2093.2|2085.2|2093.1|2085.1|0
1770623550000|2026-02-09 07:52:30|2093.2|2085.2|2093.4|2085.4|2095.6|2087.6|2093.2|2085.2|3
1770623560000|2026-02-09 07:52:40|2093.6|2085.6|2093.9|2085.9|2093.9|2085.9|2093.6|2085.6|0
1770623570000|2026-02-09 07:52:50|2094.2|2086.2|2093.9|2085.9|2094.2|2086.2|2093.9|2085.9|0
1770623580000|2026-02-09 07:53:00|2094.2|2086.2|2095.4|2087.4|2095.4|2087.4|2094.2|2086.2|0
1770623590000|2026-02-09 07:53:10|2095.2|2087.2|2095.2|2087.2|2095.2|2087.2|2095.1|2087.1|0
1770623600000|2026-02-09 07:53:20|2095.3|2087.3|2094.9|2086.9|2095.3|2087.3|2094.9|2086.9|0
1770623610000|2026-02-09 07:53:30|2095.1|2087.1|2092.8|2084.8|2095.1|2087.1|2092.6|2084.6|1
1770623620000|2026-02-09 07:53:40|2092.6|2084.6|2091.7|2083.7|2092.7|2084.7|2091.5|2083.5|0
1770623630000|2026-02-09 07:53:50|2091.6|2083.6|2091.2|2083.2|2091.7|2083.7|2091.2|2083.2|0
1770623640000|2026-02-09 07:54:00|2091.4|2083.4|2089.2|2081.2|2091.4|2083.4|2089.2|2081.2|0
1770623650000|2026-02-09 07:54:10|2088.9|2080.9|2089.1|2081.1|2089.2|2081.2|2088.9|2080.9|0
1770623660000|2026-02-09 07:54:20|2089|2081|2089.2|2081.2|2089.2|2081.2|2089|2081|0
1770623670000|2026-02-09 07:54:30|2089.1|2081.1|2088.7|2080.7|2089.2|2083.2|2084.7|2080.4|1
1770623680000|2026-02-09 07:54:40|2088.9|2080.9|2089|2081|2089|2081|2088.9|2080.9|0
1770623690000|2026-02-09 07:54:50|2089.2|2081.2|2089.7|2081.7|2089.7|2081.7|2089.2|2081.2|0
1770623700000|2026-02-09 07:55:00|2089.6|2081.6|2089.7|2081.7|2089.7|2081.7|2089.4|2081.4|0
1770623710000|2026-02-09 07:55:10|2089.6|2081.6|2089.8|2081.8|2089.8|2081.8|2089.6|2081.6|0
1770623720000|2026-02-09 07:55:20|2089.7|2081.7|2089.8|2081.8|2089.9|2081.9|2089.7|2081.7|0
1770623730000|2026-02-09 07:55:30|2089.9|2081.9|2090|2082|2090.2|2082.2|2089.9|2081.9|0
1770623740000|2026-02-09 07:55:40|2090.1|2082.1|2090.4|2082.4|2090.4|2082.4|2090.1|2082.1|0
1770623750000|2026-02-09 07:55:50|2090.8|2082.8|2089.6|2081.6|2090.8|2082.8|2089.3|2081.3|3
1770623760000|2026-02-09 07:56:00|2089.5|2081.5|2089.5|2081.5|2089.5|2081.5|2089.3|2081.3|0
1770623770000|2026-02-09 07:56:10|2089.4|2081.4|2089.5|2081.5|2089.5|2081.5|2089.4|2081.4|0
1770623780000|2026-02-09 07:56:20|2089.9|2081.9|2089.9|2081.9|2089.9|2081.9|2089.5|2081.5|1
1770623790000|2026-02-09 07:56:30|2089.8|2081.8|2090.8|2082.8|2090.8|2082.8|2089.8|2081.8|0
1770623800000|2026-02-09 07:56:40|2091|2083|2092.1|2084.1|2092.1|2084.1|2091|2083|1
1770623810000|2026-02-09 07:56:50|2092.5|2084.5|2093.1|2085.1|2093.2|2085.2|2092.5|2084.5|0
1770623820000|2026-02-09 07:57:00|2093.3|2085.3|2093.3|2085.3|2093.3|2085.3|2093.3|2085.3|0
1770623830000|2026-02-09 07:57:10|2093.2|2085.2|2093.2|2085.2|2093.3|2085.3|2093.2|2085.2|0
1770623840000|2026-02-09 07:57:20|2093.3|2085.3|2093.3|2085.3|2093.3|2085.3|2093.2|2085.2|0
1770623850000|2026-02-09 07:57:30|2093.2|2085.2|2092.9|2084.9|2093.3|2085.3|2092.8|2084.8|0
1770623860000|2026-02-09 07:57:40|2093.1|2085.1|2093.1|2085.1|2093.1|2085.1|2092.9|2084.9|0
1770623870000|2026-02-09 07:57:50|2093|2085|2092.9|2084.9|2093.1|2085.1|2092.9|2084.9|0
1770623880000|2026-02-09 07:58:00|2093|2085|2092.9|2084.9|2093|2085|2092.8|2084.8|0
1770623920000|2026-02-09 07:58:40|2093|2085|2091.5|2083.5|2093.2|2088.4|2089.9|2083.4|2
1770623940000|2026-02-09 07:59:00|2091.4|2083.4|2091.2|2083.2|2091.4|2083.4|2091|2083|0
1770623950000|2026-02-09 07:59:10|2091.4|2083.4|2090.6|2082.6|2092.1|2084.1|2090.4|2082.4|5
1770623960000|2026-02-09 07:59:20|2090.8|2082.8|2091|2083|2091|2083|2090.8|2082.8|0
1770623980000|2026-02-09 07:59:40|2090.9|2082.9|2091|2083|2091|2083|2090.9|2082.9|0
1770623990000|2026-02-09 07:59:50|2090.2|2082.2|2091|2083|2091|2083|2090.2|2082.2|1
1770624000000|2026-02-09 08:00:00|2091.9|2083.9|2089.7|2081.7|2093.9|2089.8|2089.7|2081.7|11
1770624010000|2026-02-09 08:00:10|2089.4|2081.4|2089.4|2081.4|2089.8|2081.8|2089.2|2081.2|0
1770624020000|2026-02-09 08:00:20|2089.7|2081.7|2090|2082|2090|2085.2|2086.7|2081.4|1
1770624030000|2026-02-09 08:00:30|2090.1|2082.1|2093.4|2085.4|2093.7|2085.9|2087.4|2082.1|2
1770624040000|2026-02-09 08:00:40|2093.6|2085.6|2092|2084|2093.7|2088.7|2090.2|2083.6|3
1770624050000|2026-02-09 08:00:50|2091.9|2083.9|2095.6|2087.6|2095.6|2089.8|2089.4|2083.7|3
1770624060000|2026-02-09 08:01:00|2095.8|2087.8|2095.1|2093.6|2096.1|2093.7|2092.9|2087.8|1
1770624070000|2026-02-09 08:01:10|2097.9|2089.9|2096.9|2088.9|2097.9|2091.9|2093.4|2087.8|4
1770624080000|2026-02-09 08:01:20|2097|2089|2096.7|2088.7|2097.4|2089.4|2096.6|2088.6|1
1770624090000|2026-02-09 08:01:30|2096.5|2088.5|2096.3|2088.3|2096.5|2088.5|2096.3|2088.3|0
1770624100000|2026-02-09 08:01:40|2096.5|2088.5|2096.8|2088.8|2096.9|2088.9|2096.5|2088.5|0
1770624110000|2026-02-09 08:01:50|2096.6|2088.6|2097|2089|2097.3|2089.3|2096.4|2088.4|0
1770624120000|2026-02-09 08:02:00|2096.7|2088.7|2095.4|2087.4|2096.8|2088.8|2095.4|2087.4|2
1770624130000|2026-02-09 08:02:10|2094.8|2086.8|2093.1|2085.1|2094.8|2089.9|2091.1|2085.1|1
1770624140000|2026-02-09 08:02:20|2093|2085|2093.7|2085.7|2094.3|2086.3|2093|2085|0
1770624150000|2026-02-09 08:02:30|2093.6|2085.6|2094|2086|2095.2|2087.2|2093.2|2085.2|1
1770624160000|2026-02-09 08:02:40|2093.9|2085.9|2093.2|2085.2|2094|2086|2093|2085|0
1770624170000|2026-02-09 08:02:50|2093.1|2085.1|2096.2|2088.2|2096.2|2088.8|2090.3|2085.1|2
1770624180000|2026-02-09 08:03:00|2096.1|2088.1|2096.4|2088.4|2096.4|2088.4|2095.5|2087.5|0
1770624190000|2026-02-09 08:03:10|2096.5|2088.5|2097.8|2089.8|2099.1|2093.6|2093.5|2088.5|4
1770624200000|2026-02-09 08:03:20|2097.7|2089.7|2098.4|2090.4|2098.6|2090.6|2097.6|2089.6|0
1770624210000|2026-02-09 08:03:30|2098.5|2090.5|2099.1|2091.1|2099.1|2091.1|2098.4|2090.4|0
1770624220000|2026-02-09 08:03:40|2095.9|2094.4|2100|2092|2100.2|2094.8|2095.9|2092|7
1770624230000|2026-02-09 08:03:50|2099.9|2091.9|2099.2|2091.2|2100|2092|2098.9|2090.9|2
1770624240000|2026-02-09 08:04:00|2099.1|2091.1|2099.6|2091.6|2099.6|2094.5|2096|2090.4|1
1770624250000|2026-02-09 08:04:10|2099.7|2091.7|2098.4|2090.4|2099.7|2091.7|2098.4|2090.4|1
1770624260000|2026-02-09 08:04:20|2098.5|2090.5|2098.4|2090.4|2098.6|2093.9|2094.9|2090.4|2
1770624270000|2026-02-09 08:04:30|2098.5|2090.5|2098.4|2090.4|2098.5|2090.5|2098.4|2090.4|0
1770624280000|2026-02-09 08:04:40|2098.5|2090.5|2099.5|2091.5|2099.5|2093.9|2095.4|2090.5|1
1770624290000|2026-02-09 08:04:50|2099.6|2091.6|2099.7|2091.7|2099.8|2091.8|2098.9|2090.9|0
1770624300000|2026-02-09 08:05:00|2099.8|2091.8|2099.9|2091.9|2099.9|2091.9|2099.8|2091.8|0
1770624310000|2026-02-09 08:05:10|2096.4|2094.9|2097.5|2089.5|2097.7|2095|2096.4|2089.4|4
1770624320000|2026-02-09 08:05:20|2097.4|2089.4|2097.3|2089.3|2097.4|2089.4|2097.2|2089.2|0
1770624330000|2026-02-09 08:05:30|2097.2|2089.2|2097.2|2089.2|2097.3|2089.3|2097.2|2089.2|0
1770624340000|2026-02-09 08:05:40|2094.3|2092.8|2099.3|2091.3|2099.4|2092.8|2094.1|2089.3|2
1770624350000|2026-02-09 08:05:50|2099.2|2091.2|2098.8|2090.8|2099.2|2091.2|2098.7|2090.7|0
1770624360000|2026-02-09 08:06:00|2098.7|2090.7|2096.7|2088.7|2098.7|2090.7|2096.4|2088.4|0
1770624370000|2026-02-09 08:06:10|2098.6|2090.6|2098.6|2090.6|2098.9|2090.9|2097.7|2089.7|2
1770624380000|2026-02-09 08:06:20|2098.7|2090.7|2097.9|2089.9|2098.7|2090.7|2097.6|2089.6|0
1770624390000|2026-02-09 08:06:30|2098|2090|2097.9|2089.9|2098.2|2090.2|2097.8|2089.8|0
1770624400000|2026-02-09 08:06:40|2098|2090|2098.1|2090.1|2098.3|2093.8|2095.3|2090|1
1770624410000|2026-02-09 08:06:50|2098|2090|2097.9|2089.9|2098|2090|2097.8|2089.8|0
1770624420000|2026-02-09 08:07:00|2098|2090|2097.9|2089.9|2098.3|2093.8|2095.3|2089.8|1
1770624430000|2026-02-09 08:07:10|2097.8|2089.8|2096|2088|2097.8|2089.8|2095.8|2087.8|0
1770624440000|2026-02-09 08:07:20|2096.4|2088.4|2096.3|2088.3|2096.5|2088.5|2096.3|2088.3|0
1770624450000|2026-02-09 08:07:30|2096.6|2088.6|2097.5|2089.5|2097.5|2089.5|2096.6|2088.6|0
1770624460000|2026-02-09 08:07:40|2094.7|2093.2|2095|2093.5|2098.9|2094.7|2094.7|2090.3|4
1770624470000|2026-02-09 08:07:50|2095.4|2093.9|2098.1|2090.1|2098.2|2093.9|2095.4|2090.1|1
1770624480000|2026-02-09 08:08:00|2095.1|2093.6|2098.6|2090.6|2100.1|2093.6|2095|2090.1|4
1770624490000|2026-02-09 08:08:10|2098.8|2090.8|2098.6|2090.6|2098.8|2090.8|2098.4|2090.4|0
1770624500000|2026-02-09 08:08:20|2098.5|2090.5|2098.3|2090.3|2098.5|2090.5|2098.2|2090.2|1
1770624510000|2026-02-09 08:08:30|2098.5|2090.5|2098.7|2090.7|2098.8|2090.8|2097.2|2089.2|2
1770624520000|2026-02-09 08:08:40|2098.6|2090.6|2098.1|2090.1|2098.6|2090.6|2098.1|2090.1|0
1770624530000|2026-02-09 08:08:50|2098|2090|2099.2|2091.2|2099.2|2091.2|2097.9|2089.9|0
1770624540000|2026-02-09 08:09:00|2099.5|2091.5|2099.2|2091.2|2099.8|2091.8|2099.1|2091.1|0
1770624550000|2026-02-09 08:09:10|2099.3|2091.3|2100.1|2092.1|2100.2|2095.1|2096.6|2091.2|0
1770624570000|2026-02-09 08:09:30|2096.8|2095.3|2099.4|2091.4|2100.1|2095.3|2096.8|2091.2|1
1770624580000|2026-02-09 08:09:40|2099.3|2091.3|2098.1|2090.1|2099.3|2093.9|2095.3|2090|1
1770624590000|2026-02-09 08:09:50|2098.2|2090.2|2098.2|2090.2|2098.4|2090.4|2098.2|2090.2|0
1770624600000|2026-02-09 08:10:00|2098.4|2090.4|2098.4|2090.4|2098.4|2090.4|2098.2|2090.2|0
1770624610000|2026-02-09 08:10:10|2098.1|2090.1|2098.1|2090.1|2098.2|2090.2|2098|2090|0
1770624620000|2026-02-09 08:10:20|2098.4|2090.4|2098.1|2090.1|2098.4|2090.4|2098.1|2090.1|0
1770624640000|2026-02-09 08:10:40|2098.2|2090.2|2097.5|2089.5|2098.2|2090.2|2097.5|2089.5|2
1770624650000|2026-02-09 08:10:50|2097.4|2089.4|2097.3|2089.3|2097.5|2089.5|2097.1|2089.1|0
1770624660000|2026-02-09 08:11:00|2097.4|2089.4|2097.6|2089.6|2097.6|2089.6|2097.4|2089.4|0
1770624690000|2026-02-09 08:11:30|2097.5|2089.5|2095|2087|2097.5|2089.5|2095|2087|3
1770624700000|2026-02-09 08:11:40|2094.8|2086.8|2094.8|2086.8|2094.8|2086.8|2094.1|2086.1|0
1770624710000|2026-02-09 08:11:50|2095|2087|2094.9|2086.9|2095.1|2087.1|2094.9|2086.9|0
1770624720000|2026-02-09 08:12:00|2094.8|2086.8|2094.9|2086.9|2094.9|2086.9|2094.7|2086.7|0
1770624730000|2026-02-09 08:12:10|2094.8|2086.8|2094.8|2086.8|2094.8|2086.8|2094.8|2086.8|0
1770624740000|2026-02-09 08:12:20|2094.7|2086.7|2094|2086|2094.7|2086.7|2093.8|2085.8|0
1770624760000|2026-02-09 08:12:40|2093.9|2085.9|2093.9|2085.9|2093.9|2085.9|2093.9|2085.9|0
1770624770000|2026-02-09 08:12:50|2093.8|2085.8|2090.5|2089|2093.8|2089|2090.5|2085.8|0
1770624780000|2026-02-09 08:13:00|2093.8|2085.8|2090.5|2089|2093.8|2089|2090.5|2085.8|0
1770624790000|2026-02-09 08:13:10|2090.4|2088.9|2090.4|2088.9|2090.4|2088.9|2090.4|2088.9|0
1770624800000|2026-02-09 08:13:20|2090.3|2088.8|2093.3|2085.3|2093.3|2088.9|2090.3|2085|1
1770624810000|2026-02-09 08:13:30|2093.1|2085.1|2092.2|2084.2|2093.2|2088.8|2089.5|2083.7|3
1770624820000|2026-02-09 08:13:40|2092.1|2084.1|2092|2084|2092.2|2084.2|2091.9|2083.9|0
1770624830000|2026-02-09 08:13:50|2092.1|2084.1|2092.2|2084.2|2092.2|2087.5|2089|2083.9|0
1770624840000|2026-02-09 08:14:00|2092|2084|2091.8|2083.8|2092.2|2084.2|2091.6|2083.6|0
1770624850000|2026-02-09 08:14:10|2091.6|2083.6|2092.1|2084.1|2092.9|2088|2089.5|2083.4|8
1770624860000|2026-02-09 08:14:20|2092.2|2084.2|2092.3|2084.3|2092.7|2087.7|2089.2|2084.2|0
1770624870000|2026-02-09 08:14:30|2092.2|2084.2|2094|2086|2094.1|2086.1|2092.1|2084.1|2
1770624880000|2026-02-09 08:14:40|2095|2087|2095.4|2087.4|2095.4|2087.4|2095|2087|0
1770624890000|2026-02-09 08:14:50|2095.2|2087.2|2095.1|2087.1|2095.5|2087.5|2094.8|2086.8|0
1770624900000|2026-02-09 08:15:00|2095.4|2087.4|2096|2088|2096|2088|2095.3|2087.3|0
1770624910000|2026-02-09 08:15:10|2095.9|2087.9|2096.3|2088.3|2096.3|2088.3|2095.9|2087.9|0
1770624920000|2026-02-09 08:15:20|2092.8|2091.3|2092.2|2090.7|2095.6|2091.3|2092.2|2087.3|0
1770624930000|2026-02-09 08:15:30|2094.9|2086.9|2096.8|2088.8|2096.8|2090.8|2092.3|2086.9|1
1770624940000|2026-02-09 08:15:40|2096.9|2088.9|2094.1|2086.1|2096.9|2091.9|2093.3|2086|4
1770624950000|2026-02-09 08:15:50|2094.2|2086.2|2095.1|2087.1|2095.1|2087.1|2094.2|2086.2|0
1770624960000|2026-02-09 08:16:00|2095.3|2087.3|2095.5|2087.5|2095.7|2087.7|2095.1|2087.1|0
1770624970000|2026-02-09 08:16:10|2095.9|2087.9|2096.3|2088.3|2096.9|2088.9|2095.9|2087.9|0
1770624980000|2026-02-09 08:16:20|2096.4|2088.4|2096.2|2088.2|2097|2089|2096.2|2088.2|0
1770624990000|2026-02-09 08:16:30|2096.3|2088.3|2093.9|2092.4|2098.4|2092.4|2093.7|2088.2|1
1770625000000|2026-02-09 08:16:40|2093.8|2092.3|2098.1|2090.1|2098.2|2092.5|2093.8|2090.1|2
1770625010000|2026-02-09 08:16:50|2095.2|2093.7|2095.2|2093.7|2095.2|2093.7|2095.2|2093.7|0
1770625020000|2026-02-09 08:17:00|2095.3|2093.8|2095.3|2093.8|2098.4|2093.8|2095.1|2090.4|0
1770625030000|2026-02-09 08:17:10|2098.4|2090.4|2099.1|2091.1|2099.2|2093.9|2095.2|2090.4|1
1770625040000|2026-02-09 08:17:20|2099.2|2091.2|2099.4|2091.4|2099.8|2091.8|2099.1|2091.1|0
1770625050000|2026-02-09 08:17:30|2099.5|2091.5|2099.2|2091.2|2099.5|2091.5|2098.9|2090.9|0
1770625060000|2026-02-09 08:17:40|2099.3|2091.3|2096.7|2095.2|2099.8|2095.2|2096.6|2091.3|0
1770625070000|2026-02-09 08:17:50|2096.6|2095.1|2101.5|2093.5|2101.6|2095.9|2096.6|2092.4|2
1770625080000|2026-02-09 08:18:00|2101.4|2093.4|2101.6|2093.6|2101.7|2093.7|2100.9|2092.9|0
1770625090000|2026-02-09 08:18:10|2101.5|2093.5|2098.9|2090.9|2101.5|2096.4|2097.9|2090.5|2
1770625100000|2026-02-09 08:18:20|2099|2091|2098.6|2090.6|2099.2|2093.6|2094.9|2090.4|3
1770625110000|2026-02-09 08:18:30|2098.5|2090.5|2098.5|2090.5|2098.5|2093.6|2094.3|2089.2|8
1770625120000|2026-02-09 08:18:40|2098.4|2090.4|2095.5|2094|2098.5|2094.1|2095.1|2090.4|3
1770625130000|2026-02-09 08:18:50|2095.6|2094.1|2100.2|2092.2|2100.4|2094.9|2095.6|2091.7|1
1770625140000|2026-02-09 08:19:00|2100.3|2092.3|2099.3|2091.3|2101.8|2096.3|2097.8|2091.3|2
1770625150000|2026-02-09 08:19:10|2099.4|2091.4|2096.6|2095.1|2099.5|2095.6|2096.5|2091.3|4
1770625160000|2026-02-09 08:19:20|2097.2|2095.7|2103.3|2095.3|2103.3|2098.2|2097.1|2093.1|7
1770625170000|2026-02-09 08:19:30|2103.2|2095.2|2103.3|2095.3|2103.5|2095.5|2102.6|2094.6|1
1770625180000|2026-02-09 08:19:40|2103.4|2095.4|2104.4|2096.4|2104.4|2096.4|2103.3|2095.3|2
1770625190000|2026-02-09 08:19:50|2104.5|2096.5|2105.7|2097.7|2105.7|2097.7|2104.4|2096.4|0
1770625200000|2026-02-09 08:20:00|2105.8|2097.8|2105.9|2097.9|2106|2098|2105.7|2097.7|0
1770625210000|2026-02-09 08:20:10|2105.6|2097.6|2106.4|2098.4|2106.4|2100.6|2102|2097.3|2
1770625220000|2026-02-09 08:20:20|2106.3|2098.3|2106|2098|2106.3|2102|2103.5|2098|1
1770625230000|2026-02-09 08:20:30|2105.8|2097.8|2106.3|2098.3|2106.5|2101|2102.5|2097.8|0
1770625240000|2026-02-09 08:20:40|2106.2|2098.2|2102.5|2101|2106.2|2101|2102.5|2097.8|0
1770625250000|2026-02-09 08:20:50|2104.7|2096.7|2106.6|2098.6|2106.6|2100.7|2102.2|2096.7|2
1770625260000|2026-02-09 08:21:00|2106.5|2098.5|2106.8|2098.8|2106.9|2101.9|2103.2|2097.5|0
1770625270000|2026-02-09 08:21:10|2106.9|2098.9|2107.2|2099.2|2107.5|2101.9|2103.4|2098.2|0
1770625280000|2026-02-09 08:21:20|2107.8|2099.8|2106.3|2104.8|2109.4|2104.8|2104.9|2099.6|1
1770625290000|2026-02-09 08:21:30|2109.3|2101.3|2111.5|2103.5|2111.5|2103.5|2108.5|2100.5|2
1770625300000|2026-02-09 08:21:40|2111.4|2103.4|2110.4|2102.4|2111.4|2105.2|2106.5|2101.6|1
1770625310000|2026-02-09 08:21:50|2110.5|2102.5|2112.6|2104.6|2112.8|2107.6|2107.6|2102.4|4
1770625320000|2026-02-09 08:22:00|2112.5|2104.5|2112.6|2104.6|2113|2105|2112.4|2104.4|0
1770625330000|2026-02-09 08:22:10|2111.9|2103.9|2111.4|2103.4|2112.1|2104.1|2111.3|2103.3|0
1770625340000|2026-02-09 08:22:20|2111.5|2103.5|2112.4|2104.4|2112.6|2104.6|2111.5|2103.5|0
1770625350000|2026-02-09 08:22:30|2112.5|2104.5|2109.7|2108.2|2113.2|2108.6|2109.7|2104.3|0
1770625360000|2026-02-09 08:22:40|2109.8|2108.3|2115.2|2107.2|2115.2|2110.3|2109.8|2106.6|2
1770625370000|2026-02-09 08:22:50|2115.3|2107.3|2115.8|2107.8|2115.9|2110.1|2111.4|2106.6|3
1770625380000|2026-02-09 08:23:00|2115.7|2107.7|2113.3|2111.8|2115.7|2111.8|2112.1|2107.7|2
1770625390000|2026-02-09 08:23:10|2113.6|2112.1|2115.1|2113.6|2118.2|2113.6|2113.4|2107.2|5
1770625400000|2026-02-09 08:23:20|2118.5|2110.5|2117.5|2109.5|2118.6|2114.2|2115|2109.5|5
1770625410000|2026-02-09 08:23:30|2114|2112.5|2114.5|2113|2118|2113.1|2114|2109.2|0
1770625420000|2026-02-09 08:23:40|2114.4|2112.9|2117.2|2109.2|2117.2|2112.9|2113.8|2108.8|3
1770625430000|2026-02-09 08:23:50|2117|2109|2116.9|2108.9|2117.8|2109.8|2116.9|2108.9|0
1770625440000|2026-02-09 08:24:00|2117.4|2109.4|2115.2|2107.2|2117.4|2112|2111.7|2107.2|3
1770625450000|2026-02-09 08:24:10|2115.3|2107.3|2112.9|2111.4|2116|2111.4|2111.6|2107.3|3
1770625460000|2026-02-09 08:24:20|2113.1|2111.6|2115.7|2107.7|2115.8|2111.9|2113.1|2107.7|8
1770625470000|2026-02-09 08:24:30|2115.6|2107.6|2112.3|2110.8|2115.7|2111|2112.3|2107.3|0
1770625480000|2026-02-09 08:24:40|2112.2|2110.7|2114.7|2106.7|2114.8|2110.7|2112.2|2106.6|4
1770625490000|2026-02-09 08:24:50|2114.5|2106.5|2113.5|2105.5|2114.5|2109.1|2110.6|2105.5|1
1770625500000|2026-02-09 08:25:00|2113.3|2105.3|2113.7|2105.7|2113.8|2108.7|2109.7|2105.1|2
1770625510000|2026-02-09 08:25:10|2113.8|2105.8|2114.9|2106.9|2115.1|2110.3|2110.7|2105.8|1
1770625520000|2026-02-09 08:25:20|2114.7|2106.7|2114.8|2106.8|2114.9|2106.9|2114.7|2106.7|0
1770625530000|2026-02-09 08:25:30|2114.9|2106.9|2112|2110.5|2115.1|2110.5|2112|2106.7|0
1770625540000|2026-02-09 08:25:40|2115.1|2107.1|2112.1|2110.6|2115.1|2110.7|2111.9|2107.1|0
1770625550000|2026-02-09 08:25:50|2112.2|2110.7|2116.1|2108.1|2116.3|2111.4|2112.2|2108.1|3
1770625560000|2026-02-09 08:26:00|2116|2108|2113.1|2111.6|2116.2|2111.7|2113.1|2108|4
1770625570000|2026-02-09 08:26:10|2113|2111.5|2112|2110.5|2116|2111.7|2111.8|2107|3
1770625580000|2026-02-09 08:26:20|2111.8|2110.3|2115.2|2113.7|2117.8|2113.7|2111.7|2109.6|4
1770625590000|2026-02-09 08:26:30|2115|2113.5|2117.5|2109.5|2118.1|2113.5|2114.4|2109.4|0
1770625600000|2026-02-09 08:26:40|2117.4|2109.4|2115.2|2113.7|2118.8|2114.3|2115.2|2109.2|1
1770625610000|2026-02-09 08:26:50|2115.1|2113.6|2114.7|2113.2|2117.8|2113.6|2114.6|2109.7|5
1770625620000|2026-02-09 08:27:00|2115.8|2114.3|2115|2113.5|2118.5|2114.3|2115|2110.4|2
1770625630000|2026-02-09 08:27:10|2118.5|2110.5|2116.9|2108.9|2118.5|2112.7|2114.2|2108.9|0
1770625640000|2026-02-09 08:27:20|2117|2109|2113.8|2112.3|2117.9|2113.1|2113.8|2108.7|6
1770625650000|2026-02-09 08:27:30|2116.9|2108.9|2114.4|2106.4|2116.9|2109.9|2111.4|2106.4|0
1770625660000|2026-02-09 08:27:40|2114.2|2106.2|2109|2107.5|2114.2|2107.5|2108.9|2103.7|0
1770625670000|2026-02-09 08:27:50|2112.3|2104.3|2112.8|2104.8|2113|2107.5|2108|2103.4|5
1770625680000|2026-02-09 08:28:00|2112.5|2104.5|2112.4|2104.4|2112.6|2104.6|2112.4|2104.4|0
1770625690000|2026-02-09 08:28:10|2112.3|2104.3|2112.9|2104.9|2112.9|2107.8|2109.3|2104.3|2
1770625700000|2026-02-09 08:28:20|2113|2105|2113.6|2105.6|2113.6|2108.8|2110.3|2105|1
1770625710000|2026-02-09 08:28:30|2113.5|2105.5|2113.5|2105.5|2113.6|2105.6|2113.5|2105.5|0
1770625720000|2026-02-09 08:28:40|2113.6|2105.6|2113.3|2105.3|2113.6|2105.6|2113.3|2105.3|0
1770625730000|2026-02-09 08:28:50|2113.5|2105.5|2113.1|2105.1|2114|2109.3|2110.8|2105.1|1
1770625740000|2026-02-09 08:29:00|2113|2105|2111.1|2103.1|2113.1|2105.1|2111.1|2103.1|0
1770625750000|2026-02-09 08:29:10|2111|2103|2109.9|2101.9|2111|2105.3|2106.8|2101.9|2
1770625760000|2026-02-09 08:29:20|2106.8|2105.3|2109.2|2101.2|2109.2|2105.3|2106.8|2101.2|0
1770625770000|2026-02-09 08:29:30|2109.1|2101.1|2108.9|2100.9|2109.1|2104.3|2105.8|2100.9|0
1770625780000|2026-02-09 08:29:40|2105.7|2104.2|2105.8|2104.3|2109.7|2104.5|2105.7|2101.7|1
1770625790000|2026-02-09 08:29:50|2106|2104.5|2110|2102|2111.2|2105.5|2106|2102|2
1770625800000|2026-02-09 08:30:00|2109.9|2101.9|2113|2105|2113.1|2107|2108.4|2101.9|11
1770625810000|2026-02-09 08:30:10|2112.9|2104.9|2113|2105|2113|2105|2112.8|2104.8|1
1770625820000|2026-02-09 08:30:20|2113.1|2105.1|2113.8|2105.8|2113.8|2105.8|2113.1|2105.1|0
1770625830000|2026-02-09 08:30:30|2113.9|2105.9|2114.1|2106.1|2114.1|2106.1|2113.9|2105.9|0
1770625840000|2026-02-09 08:30:40|2114|2106|2112.7|2104.7|2114.1|2108.8|2110.2|2104.5|1
1770625850000|2026-02-09 08:30:50|2112.6|2104.6|2110.3|2102.3|2112.6|2105.3|2106.8|2102.2|0
1770625860000|2026-02-09 08:31:00|2110.2|2102.2|2110.5|2102.5|2110.6|2102.6|2110|2102|0
1770625870000|2026-02-09 08:31:10|2110.6|2102.6|2110.5|2102.5|2110.6|2105.8|2107.3|2102.5|0
1770625880000|2026-02-09 08:31:20|2110.6|2102.6|2110.6|2102.6|2110.6|2102.6|2110.6|2102.6|0
1770625890000|2026-02-09 08:31:30|2107.3|2105.8|2110.6|2102.6|2110.6|2105.8|2107.3|2102.5|0
1770625900000|2026-02-09 08:31:40|2107|2105.5|2109.1|2101.1|2109.7|2105.5|2106|2101.1|0
1770625910000|2026-02-09 08:31:50|2105.7|2104.2|2108.1|2100.1|2108.4|2104.2|2104.8|2099.8|0
1770625920000|2026-02-09 08:32:00|2104.6|2103.1|2107.9|2099.9|2108|2103.1|2104.5|2099.9|0
1770625930000|2026-02-09 08:32:10|2108.9|2100.9|2108.8|2100.8|2109|2101|2108.8|2100.8|2
1770625940000|2026-02-09 08:32:20|2108.9|2100.9|2109.5|2101.5|2109.6|2104.5|2105.9|2100.9|6
1770625950000|2026-02-09 08:32:30|2109.4|2101.4|2108.9|2100.9|2109.4|2101.4|2108.5|2100.5|2
1770625960000|2026-02-09 08:32:40|2108.8|2100.8|2109|2101|2109.3|2101.3|2108.8|2100.8|0
1770625970000|2026-02-09 08:32:50|2108.9|2100.9|2108.4|2100.4|2109.1|2101.1|2108.4|2100.4|0
1770625980000|2026-02-09 08:33:00|2108.6|2100.6|2108.7|2100.7|2108.9|2100.9|2108.5|2100.5|0
1770625990000|2026-02-09 08:33:10|2109.2|2101.2|2109.3|2101.3|2109.3|2101.3|2109.2|2101.2|0
1770626000000|2026-02-09 08:33:20|2109.2|2101.2|2109.4|2101.4|2109.5|2104.5|2106|2101.1|0
1770626010000|2026-02-09 08:33:30|2109.3|2101.3|2109|2101|2109.3|2104.3|2105.8|2100.9|0
1770626020000|2026-02-09 08:33:40|2109.1|2101.1|2109.1|2101.1|2109.2|2101.2|2108.9|2100.9|0
1770626030000|2026-02-09 08:33:50|2109.6|2101.6|2109.6|2101.6|2109.7|2101.7|2108.3|2100.3|1
1770626040000|2026-02-09 08:34:00|2109.5|2101.5|2105.2|2103.7|2109.6|2104|2105|2100.1|4
1770626050000|2026-02-09 08:34:10|||||||||1
1770626060000|2026-02-09 08:34:20|2105.3|2103.8|2107.2|2105.7|2107.2|2105.7|2105.3|2103.8|3
1770626070000|2026-02-09 08:34:30|2107.3|2105.8|2112.1|2104.1|2112.5|2107.8|2107.3|2104.1|2
1770626080000|2026-02-09 08:34:40|2112.2|2104.2|2111.7|2103.7|2112.2|2107.9|2108.2|2103.7|6
1770626090000|2026-02-09 08:34:50|2111.8|2103.8|2112.1|2104.1|2112.1|2104.1|2111.7|2103.7|0
1770626100000|2026-02-09 08:35:00|2112.2|2104.2|2112.8|2104.8|2112.9|2104.9|2112.2|2104.2|0
1770626110000|2026-02-09 08:35:10|2112.7|2104.7|2112.1|2104.1|2112.7|2104.7|2111.4|2103.4|0
1770626120000|2026-02-09 08:35:20|2112|2104|2112|2104|2112.1|2104.1|2111.8|2103.8|0
1770626130000|2026-02-09 08:35:30|2111.9|2103.9|2111.3|2103.3|2111.9|2103.9|2111.2|2103.2|0
1770626140000|2026-02-09 08:35:40|2111.1|2103.1|2111.2|2103.2|2111.3|2103.3|2110.9|2102.9|0
1770626150000|2026-02-09 08:35:50|2111.1|2103.1|2110.5|2102.5|2111.1|2103.1|2110.3|2102.3|0
1770626160000|2026-02-09 08:36:00|2110.6|2102.6|2110.6|2102.6|2110.7|2102.7|2110.5|2102.5|0
1770626170000|2026-02-09 08:36:10|2110.5|2102.5|2110.5|2102.5|2110.7|2105.6|2107.1|2102.2|0
1770626180000|2026-02-09 08:36:20|2110.4|2102.4|2110.5|2102.5|2110.5|2102.5|2110.4|2102.4|0
1770626190000|2026-02-09 08:36:30|2110.4|2102.4|2108|2106.5|2111.2|2106.5|2108|2102.4|2
1770626200000|2026-02-09 08:36:40|2108.1|2106.6|2110.9|2109.4|2114.2|2109.4|2108.1|2104.5|4
1770626210000|2026-02-09 08:36:50|2111|2109.5|2111.3|2109.8|2114.1|2109.8|2111|2106.1|0
1770626230000|2026-02-09 08:37:10|2113.8|2105.8|2110.9|2109.4|2114.2|2109.6|2110.9|2105.8|4
1770626240000|2026-02-09 08:37:20|2114.2|2106.2|2114.1|2106.1|2114.2|2109.4|2110.9|2105.6|0
1770626250000|2026-02-09 08:37:30|2114.2|2106.2|2114.1|2106.1|2114.2|2106.2|2114.1|2106.1|0
1770626260000|2026-02-09 08:37:40|2114.2|2106.2|2115.8|2107.8|2116.4|2111.2|2111.1|2106.2|6
1770626270000|2026-02-09 08:37:50|2115.7|2107.7|2113.7|2112.2|2117.5|2112.4|2113.6|2107.7|3
1770626280000|2026-02-09 08:38:00|2117.1|2109.1|2116.7|2108.7|2117.1|2109.1|2116.7|2108.7|0
1770626290000|2026-02-09 08:38:10|2113.5|2112|2116.3|2108.3|2117.3|2112.2|2113.5|2108.3|0
1770626300000|2026-02-09 08:38:20|2116.4|2108.4|2113.1|2111.6|2116.6|2111.6|2112.8|2107.7|0
1770626310000|2026-02-09 08:38:30|2114.1|2112.6|2113.5|2112|2117.1|2112.6|2113.4|2109|2
1770626320000|2026-02-09 08:38:40|2115.9|2107.9|2116|2108|2116.4|2111.6|2112.8|2107.9|3
1770626330000|2026-02-09 08:38:50|2115.9|2107.9|2112.6|2111.1|2115.9|2111.1|2112.6|2107.9|0
1770626340000|2026-02-09 08:39:00|2115.9|2107.9|2113.4|2111.9|2116.9|2111.9|2112.7|2107.9|1
1770626350000|2026-02-09 08:39:10|2113.2|2111.7|2117.5|2109.5|2117.5|2111.7|2113|2108.2|0
1770626360000|2026-02-09 08:39:20|2114.3|2112.8|2118.2|2110.2|2118.2|2112.8|2114.3|2109.6|0
1770626370000|2026-02-09 08:39:30|2114.9|2113.4|2117.1|2115.6|2117.1|2115.6|2114.8|2113.3|4
1770626380000|2026-02-09 08:39:40|2117.4|2115.9|2117.2|2115.7|2120.7|2115.9|2117.2|2112.7|3
1770626390000|2026-02-09 08:39:50|2119.7|2111.7|2116.6|2115.1|2119.7|2115.1|2115.9|2111.5|9
1770626400000|2026-02-09 08:40:00|2116.7|2115.2|2115.5|2114|2116.7|2115.2|2115.4|2113.9|2
1770626410000|2026-02-09 08:40:10|2118.4|2110.4|2117.4|2109.4|2118.4|2110.4|2117.4|2109.4|1
1770626420000|2026-02-09 08:40:20|2114.3|2112.8|2117.1|2109.1|2117.2|2112.8|2114.2|2109|2
1770626430000|2026-02-09 08:40:30|2117.3|2109.3|2117|2109|2117.3|2109.3|2117|2109|0
1770626440000|2026-02-09 08:40:40|2116.9|2108.9|2113.3|2111.8|2116.9|2112.2|2113.2|2108.6|0
1770626450000|2026-02-09 08:40:50|2113.2|2111.7|2117.5|2109.5|2117.5|2111.7|2113.2|2109.5|1
1770626460000|2026-02-09 08:41:00|2114|2112.5|2114.2|2112.7|2117.2|2112.7|2114|2109|0
1770626470000|2026-02-09 08:41:10|2114.5|2113|2113.9|2112.4|2117|2113|2113.7|2109|6
1770626480000|2026-02-09 08:41:20|2113.8|2112.3|2112.8|2111.3|2116.3|2112.5|2112.8|2108.3|1
1770626490000|2026-02-09 08:41:30|2113|2111.5|2117.5|2109.5|2117.6|2113|2113|2109.5|7
1770626500000|2026-02-09 08:41:40|2114.1|2112.6|2114.5|2113|2117.6|2113|2114.1|2109.5|1
1770626510000|2026-02-09 08:41:50|2114.3|2112.8|2116.5|2115|2117.6|2115|2114.3|2109.6|17
1770626520000|2026-02-09 08:42:00|2116.6|2115.1|2120.5|2112.5|2120.7|2116.1|2116.6|2112.5|4
1770626530000|2026-02-09 08:42:10|2119.8|2111.8|2119.6|2111.6|2119.8|2111.8|2119.6|2111.6|1
1770626540000|2026-02-09 08:42:20|2118.9|2110.9|2115.1|2113.6|2118.9|2113.6|2115.1|2110.8|0
1770626550000|2026-02-09 08:42:30|2118.2|2110.2|2119.6|2111.6|2119.6|2114.6|2115.9|2110.2|2
1770626560000|2026-02-09 08:42:40|2116.4|2114.9|2119.7|2111.7|2120|2114.9|2116.4|2111.5|1
1770626570000|2026-02-09 08:42:50|2119.6|2111.6|2117.7|2116.2|2120.3|2116.2|2116.5|2111.6|0
1770626580000|2026-02-09 08:43:00|2117.9|2116.4|2121|2119.5|2125.4|2120.6|2117.9|2116.4|14
1770626590000|2026-02-09 08:43:10|2121.4|2119.9|2121|2119.5|2124.8|2119.9|2119.9|2116.3|9
1770626600000|2026-02-09 08:43:20|2124|2116|2121.4|2119.9|2124|2119.9|2121.4|2115.6|2
1770626610000|2026-02-09 08:43:30|2124.8|2116.8|2125|2117|2125.1|2117.1|2124.8|2116.8|1
1770626620000|2026-02-09 08:43:40|2124.3|2116.3|2124.5|2116.5|2124.5|2116.5|2124.2|2116.2|1
1770626630000|2026-02-09 08:43:50|2124.4|2116.4|2124.4|2116.4|2124.4|2116.4|2124.4|2116.4|0
1770626640000|2026-02-09 08:44:00|2124.2|2116.2|2124.2|2116.2|2124.2|2116.2|2124.2|2116.2|0
1770626650000|2026-02-09 08:44:10|2124.1|2116.1|2124|2116|2124.4|2116.4|2124|2116|0
1770626660000|2026-02-09 08:44:20|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|0
1770626670000|2026-02-09 08:44:30|2120.9|2119.4|2124.7|2116.7|2125.5|2120.6|2120.9|2116|3
1770626680000|2026-02-09 08:44:40|2124.6|2116.6|2124.9|2116.9|2124.9|2120.1|2121.2|2115.9|1
1770626690000|2026-02-09 08:44:50|2121.6|2120.1|2121.6|2120.1|2124.8|2120.1|2121.6|2116.8|3
1770626700000|2026-02-09 08:45:00|2125.2|2117.2|2125.4|2117.4|2125.5|2120.7|2122.2|2117.2|0
1770626710000|2026-02-09 08:45:10|2122.2|2120.7|2125.2|2117.2|2125.2|2120.7|2120.7|2115.9|7
1770626720000|2026-02-09 08:45:20|2125.3|2117.3|2127.4|2119.4|2127.5|2122.3|2122|2117.3|10
1770626730000|2026-02-09 08:45:30|2124.1|2122.6|2123.7|2122.2|2126.7|2122.6|2123.7|2118.7|0
1770626740000|2026-02-09 08:45:40|2127.2|2119.2|2122.7|2121.2|2127.2|2121.8|2122.7|2118.8|0
1770626750000|2026-02-09 08:45:50|2125.8|2117.8|2122.9|2121.4|2125.8|2121.4|2122.6|2117.8|1
1770626760000|2026-02-09 08:46:00|2123.5|2122|2124.4|2122.9|2127.9|2122.9|2123.5|2119.9|9
1770626770000|2026-02-09 08:46:10|2124.3|2122.8|2127.6|2119.6|2127.7|2123|2123.4|2118.6|2
1770626780000|2026-02-09 08:46:20|2124.5|2123|2127.2|2119.2|2127.8|2123|2124.5|2119.2|0
1770626790000|2026-02-09 08:46:30|2123.9|2122.4|2127.5|2119.5|2127.5|2122.6|2123.9|2119.5|0
1770626800000|2026-02-09 08:46:40|2124.4|2122.9|2124.7|2123.2|2127.9|2123.4|2123.3|2119|2
1770626810000|2026-02-09 08:46:50|2128|2120|2125.4|2123.9|2128.1|2123.9|2124.5|2120|2
1770626820000|2026-02-09 08:47:00|2125|2123.5|2126.4|2118.4|2128|2123.5|2123.4|2118.4|3
1770626830000|2026-02-09 08:47:10|2123.4|2121.9|2125.5|2117.5|2126.2|2121.9|2122.4|2117.2|2
1770626840000|2026-02-09 08:47:20|2122.2|2120.7|2121.1|2119.6|2124.5|2120.7|2120.6|2116.1|4
1770626850000|2026-02-09 08:47:30|2121.2|2119.7|2125.8|2117.8|2127.4|2121.2|2121.2|2117.8|4
1770626860000|2026-02-09 08:47:40|2125.9|2117.9|2121.9|2120.4|2126.1|2121.1|2121.9|2117.9|1
1770626870000|2026-02-09 08:47:50|2122|2120.5|2125.9|2117.9|2125.9|2120.6|2122|2117.8|2
1770626880000|2026-02-09 08:48:00|2122.8|2121.3|2126.8|2118.8|2129|2124|2122.8|2118.3|4
1770626890000|2026-02-09 08:48:10|2123.4|2121.9|2121.9|2120.4|2126.6|2122.5|2121.9|2117.4|1
1770626900000|2026-02-09 08:48:20|2121.3|2119.8|2122.8|2114.8|2122.9|2119.8|2120.1|2114.8|8
1770626910000|2026-02-09 08:48:30|2122.7|2114.7|2122.3|2114.3|2122.7|2114.7|2121.9|2113.9|3
1770626920000|2026-02-09 08:48:40|2122.1|2114.1|2121.6|2113.6|2122.1|2114.1|2121.6|2113.6|0
1770626930000|2026-02-09 08:48:50|2121.7|2113.7|2122.4|2114.4|2122.4|2114.4|2121.7|2113.7|0
1770626940000|2026-02-09 08:49:00|2122.2|2114.2|2121.6|2113.6|2122.2|2114.2|2121.6|2113.6|0
1770626950000|2026-02-09 08:49:10|2118.1|2116.6|2121.5|2113.5|2121.5|2116.6|2118.1|2113.2|0
1770626960000|2026-02-09 08:49:20|2121.6|2113.6|2122.1|2114.1|2122.1|2114.1|2121.6|2113.6|0
1770626970000|2026-02-09 08:49:30|2122|2114|2121.9|2113.9|2122|2114|2121.9|2113.9|0
1770626980000|2026-02-09 08:49:40|2122|2114|2121.2|2113.2|2122.1|2114.1|2121.2|2113.2|0
1770626990000|2026-02-09 08:49:50|2121.3|2113.3|2121.9|2113.9|2121.9|2113.9|2121.2|2113.2|0
1770627000000|2026-02-09 08:50:00|2122|2114|2122|2114|2122.1|2114.1|2122|2114|0
1770627010000|2026-02-09 08:50:10|2122.1|2114.1|2121.9|2113.9|2122.1|2114.1|2121.5|2113.5|1
1770627020000|2026-02-09 08:50:20|2122|2114|2122.1|2114.1|2122.1|2114.1|2121.9|2113.9|0
1770627030000|2026-02-09 08:50:30|2122|2114|2122|2114|2122|2114|2121.9|2113.9|1
1770627050000|2026-02-09 08:50:50|2121.9|2113.9|2121.4|2113.4|2121.9|2113.9|2121.2|2113.2|0
1770627060000|2026-02-09 08:51:00|2121.5|2113.5|2121.4|2113.4|2121.5|2113.5|2121.3|2113.3|0
1770627070000|2026-02-09 08:51:10|2121.3|2113.3|2121.2|2113.2|2121.3|2113.3|2120.8|2112.8|0
1770627080000|2026-02-09 08:51:20|2121.1|2113.1|2120.8|2112.8|2121.1|2113.1|2120.8|2112.8|0
1770627090000|2026-02-09 08:51:30|2120.6|2112.6|2120.6|2112.6|2120.6|2112.6|2120.6|2112.6|0
1770627100000|2026-02-09 08:51:40|2117.5|2116|2117.5|2116|2117.5|2116|2117.5|2116|0
1770627110000|2026-02-09 08:51:50|2118|2116.5|2121.4|2113.4|2121.4|2116.5|2117.9|2113.1|1
1770627120000|2026-02-09 08:52:00|2121.8|2113.8|2119.9|2111.9|2121.8|2116.5|2116.5|2111.6|1
1770627130000|2026-02-09 08:52:10|2120.1|2112.1|2116.9|2115.4|2120.1|2115.6|2116.9|2112.1|0
1770627140000|2026-02-09 08:52:20|2116|2114.5|2115.6|2114.1|2119.1|2114.5|2115.6|2110.9|2
1770627150000|2026-02-09 08:52:30|2115.5|2114|2117.1|2109.1|2118.6|2114|2115.3|2109.1|2
1770627160000|2026-02-09 08:52:40|2116.8|2108.8|2113.5|2112|2116.8|2112|2112.8|2108.4|6
1770627170000|2026-02-09 08:52:50|2117.1|2109.1|2117.2|2109.2|2117.3|2112.4|2113.8|2109.1|1
1770627180000|2026-02-09 08:53:00|2117.3|2109.3|2114.3|2112.8|2117.4|2113|2114.2|2109.3|0
1770627190000|2026-02-09 08:53:10|2114.4|2112.9|2114.3|2112.8|2117.4|2112.9|2114.2|2109.3|0
1770627200000|2026-02-09 08:53:20|2114.2|2112.7|2117.4|2109.4|2117.4|2112.7|2114.1|2109.3|0
1770627210000|2026-02-09 08:53:30|2114.3|2112.8|2117.4|2109.4|2117.4|2112.8|2114.2|2109.4|0
1770627220000|2026-02-09 08:53:40|2114.1|2112.6|2117.3|2109.3|2117.4|2112.6|2114.1|2109.2|0
1770627230000|2026-02-09 08:53:50|2117.2|2109.2|2117.3|2109.3|2117.3|2112.4|2113.8|2109.1|0
1770627240000|2026-02-09 08:54:00|2117.2|2109.2|2113.7|2112.2|2117.2|2112.3|2113.7|2109.2|0
1770627250000|2026-02-09 08:54:10|2113.8|2112.3|2111.9|2110.4|2117.2|2112.4|2111.9|2109.1|1
1770627260000|2026-02-09 08:54:20|2112.3|2110.8|2112.3|2110.8|2115.4|2110.8|2111.9|2107.3|1
1770627270000|2026-02-09 08:54:30|2112.2|2110.7|2112.2|2110.7|2112.3|2110.8|2112.2|2110.7|0
1770627280000|2026-02-09 08:54:40|2112.3|2110.8|2112.1|2110.6|2112.3|2110.8|2112|2110.5|0
1770627290000|2026-02-09 08:54:50|2112.2|2110.7|2112.3|2110.8|2112.3|2110.8|2112.2|2110.7|0
1770627300000|2026-02-09 08:55:00|2112.5|2111|2115.4|2107.4|2116.2|2112|2111.9|2107.4|9
1770627310000|2026-02-09 08:55:10|2112|2110.5|2112|2110.5|2115.7|2110.8|2112|2107.3|0
1770627320000|2026-02-09 08:55:20|2112.1|2110.6|2112|2110.5|2112.1|2110.6|2111.8|2110.3|0
1770627330000|2026-02-09 08:55:30|2111.9|2110.4|2112.4|2110.9|2114.9|2111|2111.5|2106.8|0
1770627340000|2026-02-09 08:55:40|2112.5|2111|2118|2110|2118|2113.3|2112.5|2109.9|2
1770627350000|2026-02-09 08:55:50|2118.1|2110.1|2115.5|2114|2119.1|2114.1|2115.5|2110.1|0
1770627360000|2026-02-09 08:56:00|2115.7|2114.2|2117.4|2109.4|2117.8|2114.2|2114.2|2109.3|1
1770627370000|2026-02-09 08:56:10|2117|2109|2117|2109|2117|2109|2116.9|2108.9|0
1770627380000|2026-02-09 08:56:20|2113.9|2112.4|2117.9|2109.9|2117.9|2112.4|2113.2|2108.3|0
1770627390000|2026-02-09 08:56:30|2114.5|2113|2118.8|2110.8|2118.8|2113.2|2114.4|2109.4|0
1770627400000|2026-02-09 08:56:40|2118.4|2110.4|2118.6|2110.6|2118.6|2110.6|2118.4|2110.4|0
1770627410000|2026-02-09 08:56:50|2118.3|2110.3|2118.2|2110.2|2118.5|2113.6|2115.1|2110.2|0
1770627420000|2026-02-09 08:57:00|2118|2110|2117.6|2109.6|2118.1|2110.1|2117.6|2109.6|0
1770627430000|2026-02-09 08:57:10|2117.8|2109.8|2118.1|2110.1|2118.1|2110.1|2117.8|2109.8|0
1770627440000|2026-02-09 08:57:20|2117.8|2109.8|2117.7|2109.7|2117.9|2109.9|2117.5|2109.5|0
1770627450000|2026-02-09 08:57:30|2117.6|2109.6|2117.3|2109.3|2117.6|2112.7|2114.2|2109.1|0
1770627460000|2026-02-09 08:57:40|2116.6|2108.6|2116.9|2108.9|2116.9|2108.9|2116.6|2108.6|3
1770627470000|2026-02-09 08:57:50|2113.7|2112.2|2113.7|2112.2|2113.7|2112.2|2113.7|2112.2|0
1770627480000|2026-02-09 08:58:00|2116.9|2108.9|2116.8|2108.8|2116.9|2111.8|2113.3|2108.6|0
1770627490000|2026-02-09 08:58:10|2113.4|2111.9|2117.1|2109.1|2117.4|2112.1|2113.4|2108.8|0
1770627500000|2026-02-09 08:58:20|2116.9|2108.9|2116.9|2108.9|2116.9|2108.9|2116.9|2108.9|0
1770627510000|2026-02-09 08:58:30|2112.9|2111.4|2112.7|2111.2|2116.2|2111.4|2112.6|2107.8|2
1770627520000|2026-02-09 08:58:40|2115.8|2107.8|2112.5|2111|2115.8|2111|2112.4|2107.6|0
1770627530000|2026-02-09 08:58:50|2112.6|2111.1|2113.8|2105.8|2115.7|2111.1|2112.3|2105.8|1
1770627540000|2026-02-09 08:59:00|2113.5|2105.5|2110.7|2109.2|2113.9|2109.2|2110.5|2105.5|2
1770627550000|2026-02-09 08:59:10|2115.3|2107.3|2114.4|2106.4|2115.3|2107.3|2114.4|2106.4|3
1770627560000|2026-02-09 08:59:20|2114.5|2106.5|2115.7|2107.7|2116|2109.3|2110.8|2106.5|2
1770627570000|2026-02-09 08:59:30|2115.6|2107.6|2115.9|2107.9|2115.9|2107.9|2115.6|2107.6|0
1770627590000|2026-02-09 08:59:50|2116.1|2108.1|2116.6|2108.6|2116.6|2108.6|2116.1|2108.1|0
1770627600000|2026-02-09 09:00:00|2116.7|2108.7|2116.8|2108.8|2117.3|2112.4|2112.3|2107.6|0
1770627610000|2026-02-09 09:00:10|2116.7|2108.7|2116.9|2108.9|2116.9|2108.9|2116.6|2108.6|0
1770627620000|2026-02-09 09:00:20|2112.1|2110.6|2116.5|2108.5|2116.6|2110.9|2112.1|2107.8|0
1770627630000|2026-02-09 09:00:30|2116|2108|2111.1|2109.6|2116|2111.1|2111.1|2107.7|1
1770627640000|2026-02-09 09:00:40|2112.8|2104.8|2109.1|2107.6|2112.8|2108.4|2109.1|2104.5|1
1770627650000|2026-02-09 09:00:50|2109.2|2107.7|2108.6|2107.1|2112.2|2107.7|2108.6|2103.8|0
1770627660000|2026-02-09 09:01:00|2108.1|2106.6|2109.2|2107.7|2109.6|2108.1|2108.1|2106.6|2
1770627670000|2026-02-09 09:01:10|2109.1|2107.6|2113.8|2105.8|2113.9|2107.6|2108.9|2104.1|0
1770627680000|2026-02-09 09:01:20|2110.5|2109|2112.9|2104.9|2113.5|2109|2109.7|2104.9|0
1770627690000|2026-02-09 09:01:30|2113|2105|2113.5|2105.5|2113.5|2108.5|2110|2105|0
1770627700000|2026-02-09 09:01:40|2110.4|2108.9|2110.8|2109.3|2113.6|2109.3|2110.4|2105.6|0
1770627710000|2026-02-09 09:01:50|2114.1|2106.1|2110.5|2109|2114.1|2109.7|2110.5|2105.8|2
1770627720000|2026-02-09 09:02:00|2110.4|2108.9|2116.2|2108.2|2117.2|2111.8|2110.2|2108.2|3
1770627730000|2026-02-09 09:02:10|2112.8|2111.3|2116.7|2108.7|2116.9|2112|2112.8|2107.8|0
1770627740000|2026-02-09 09:02:20|2117.4|2109.4|2112.9|2111.4|2117.4|2112.5|2112.9|2108.9|0
1770627750000|2026-02-09 09:02:30|2112|2110.5|2111.8|2110.3|2112.2|2110.7|2111.8|2110.3|1
1770627760000|2026-02-09 09:02:40|2110.5|2109|2111.1|2109.6|2111.5|2110|2110.5|2109|6
1770627770000|2026-02-09 09:02:50|2111.2|2109.7|2112.6|2111.1|2115.5|2111.1|2111.1|2107.5|1
1770627780000|2026-02-09 09:03:00|2112.7|2111.2|2115.6|2114.1|2118.8|2114.1|2112.7|2108.5|3
1770627790000|2026-02-09 09:03:10|2119.4|2111.4|2119.2|2111.2|2119.6|2114.8|2115.9|2111.2|2
1770627800000|2026-02-09 09:03:20|2115.9|2114.4|2113.9|2112.4|2119.1|2114.4|2113.9|2109|0
1770627810000|2026-02-09 09:03:30|2117.1|2109.1|2112.3|2110.8|2117.1|2111.9|2112.3|2108.5|3
1770627820000|2026-02-09 09:03:40|2115.3|2107.3|2115.1|2107.1|2115.4|2111.3|2111.8|2106.6|3
1770627830000|2026-02-09 09:03:50|2111.7|2110.2|2114.7|2106.7|2114.9|2110.2|2111.7|2106.7|0
1770627840000|2026-02-09 09:04:00|2114.8|2106.8|2114.9|2106.9|2114.9|2111|2111.4|2106.6|3
1770627850000|2026-02-09 09:04:10|2111.5|2110|2112.2|2104.2|2113.9|2110|2109.2|2104.2|1
1770627860000|2026-02-09 09:04:20|2109|2107.5|2108.8|2107.3|2112.2|2107.6|2108.8|2104.1|0
1770627870000|2026-02-09 09:04:30|2108.9|2107.4|2108.7|2107.2|2109|2107.5|2108.7|2107.2|0
1770627880000|2026-02-09 09:04:40|2108.5|2107|2110.5|2102.5|2111.2|2107|2107.3|2102.5|0
1770627890000|2026-02-09 09:04:50|2107.3|2105.8|2107.2|2105.7|2110.5|2105.8|2107.2|2102.5|0
1770627900000|2026-02-09 09:05:00|2107.3|2105.8|2108.8|2107.3|2111.8|2107.3|2107.3|2103.2|1
1770627910000|2026-02-09 09:05:10|2108.9|2107.4|2108.9|2107.4|2109|2107.5|2108.8|2107.3|5
1770627920000|2026-02-09 09:05:20|2108.7|2107.2|2111.5|2103.5|2111.6|2107.2|2108|2103.3|0
1770627930000|2026-02-09 09:05:30|2111.4|2103.4|2108|2106.5|2111.4|2106.5|2108|2103.2|0
1770627940000|2026-02-09 09:05:40|2109.4|2107.9|2111.8|2103.8|2112.4|2107.9|2109.4|2103.4|2
1770627950000|2026-02-09 09:05:50|2111.9|2103.9|2111.3|2103.3|2112|2107.1|2108.1|2103.2|0
1770627960000|2026-02-09 09:06:00|2111.4|2103.4|2111.5|2103.5|2111.5|2107.5|2108.2|2103.3|1
1770627970000|2026-02-09 09:06:10|2108.3|2106.8|2106.3|2104.8|2111.5|2106.8|2106.2|2103.5|2
1770627980000|2026-02-09 09:06:20|2106.2|2104.7|2106.3|2104.8|2110.3|2105.5|2106.2|2102.3|1
1770627990000|2026-02-09 09:06:30|2106.4|2104.9|2107.2|2105.7|2110.9|2106.1|2106.4|2102.6|1
1770628000000|2026-02-09 09:06:40|2110.5|2102.5|2110.7|2102.7|2110.9|2106.1|2107.3|2102.5|0
1770628010000|2026-02-09 09:06:50|2110.8|2102.8|2107.7|2106.2|2110.8|2106.2|2107.7|2102.8|0
1770628020000|2026-02-09 09:07:00|2107.6|2106.1|2105.2|2103.7|2110.8|2106.1|2105.1|2100.2|1
1770628030000|2026-02-09 09:07:10|2105.1|2103.6|2109.5|2101.5|2109.7|2104.8|2104.2|2099.5|1
1770628040000|2026-02-09 09:07:20|2109.3|2101.3|2105.9|2104.4|2109.5|2104.8|2105.9|2101.3|0
1770628050000|2026-02-09 09:07:30|2109|2101|2109.2|2101.2|2109.2|2104.2|2105.4|2100.7|0
1770628060000|2026-02-09 09:07:40|2109.1|2101.1|2109.3|2101.3|2109.3|2104.7|2105|2100.3|1
1770628070000|2026-02-09 09:07:50|2106|2104.5|2108.3|2100.3|2109.1|2104.5|2105.8|2100.3|1
1770628080000|2026-02-09 09:08:00|2105|2103.5|2108.2|2100.2|2108.3|2103.5|2104.8|2100.1|0
1770628090000|2026-02-09 09:08:10|2104.9|2103.4|2105.7|2104.2|2108|2104.2|2104.5|2099.8|1
1770628100000|2026-02-09 09:08:20|2109.2|2101.2|2109.5|2101.5|2109.5|2104.7|2106|2101.1|0
1770628110000|2026-02-09 09:08:30|2106.5|2105|2109|2101|2109.3|2105|2105.3|2101|1
1770628120000|2026-02-09 09:08:40|2105.5|2104|2107.2|2099.2|2108.2|2104.1|2104.2|2099.2|5
1770628130000|2026-02-09 09:08:50|2103.7|2102.2|2106|2098|2107.2|2102.4|2103.6|2098|0
1770628140000|2026-02-09 09:09:00|2106.1|2098.1|2106.2|2098.2|2106.7|2101.8|2102.7|2098|1
1770628150000|2026-02-09 09:09:10|2105.7|2097.7|2106|2098|2106.3|2100.9|2102.4|2097.7|0
1770628160000|2026-02-09 09:09:20|2102.5|2101|2103.2|2101.7|2106|2101.7|2102.5|2097.6|0
1770628170000|2026-02-09 09:09:30|2106.3|2098.3|2103.2|2101.7|2106.3|2101.7|2103.1|2098.3|0
1770628180000|2026-02-09 09:09:40|2103.1|2101.6|2103.1|2101.6|2103.2|2101.7|2103.1|2101.6|0
1770628190000|2026-02-09 09:09:50|2103.2|2101.7|2103.5|2102|2106.2|2102|2103|2098.2|12
1770628200000|2026-02-09 09:10:00|2107.6|2099.6|2104.4|2102.9|2108.7|2104.2|2104.4|2099.6|1
1770628210000|2026-02-09 09:10:10|2104.5|2103|2107.6|2099.6|2107.6|2103|2104.4|2099.6|0
1770628220000|2026-02-09 09:10:20|2104.4|2102.9|2108.1|2100.1|2108.6|2103.7|2104.4|2099.7|0
1770628230000|2026-02-09 09:10:30|2108.2|2100.2|2109.2|2101.2|2109.8|2104.8|2106.3|2100.2|1
1770628240000|2026-02-09 09:10:40|2109.8|2101.8|2109.9|2101.9|2110|2105|2106.5|2101.8|1
1770628250000|2026-02-09 09:10:50|2106.6|2105.1|2110|2102|2110|2105.1|2106.6|2101.7|0
1770628260000|2026-02-09 09:11:00|2110.1|2102.1|2109.2|2101.2|2110.2|2102.2|2109.2|2101.2|0
1770628270000|2026-02-09 09:11:10|2108.8|2100.8|2108.5|2100.5|2108.8|2103.9|2105.4|2100.5|0
1770628280000|2026-02-09 09:11:20|2108.6|2100.6|2105.2|2103.7|2108.6|2103.8|2105.2|2100.6|0
1770628290000|2026-02-09 09:11:30|2105.1|2103.6|2105|2103.5|2108.2|2103.6|2104.9|2100.2|0
1770628300000|2026-02-09 09:11:40|2106.4|2104.9|2109.6|2101.6|2109.7|2104.9|2106.4|2101.4|1
1770628310000|2026-02-09 09:11:50|2109.5|2101.5|2108.6|2100.6|2109.5|2101.5|2108.1|2100.1|0
1770628320000|2026-02-09 09:12:00|2108.7|2100.7|2109.1|2101.1|2109.2|2101.2|2108.7|2100.7|0
1770628330000|2026-02-09 09:12:10|2105.7|2104.2|2104.6|2103.1|2108.7|2104.2|2104.6|2099.9|0
1770628340000|2026-02-09 09:12:20|2106.2|2098.2|2107.6|2099.6|2108|2103.1|2102.2|2097.8|8
1770628350000|2026-02-09 09:12:30|2107.8|2099.8|2106.9|2098.9|2107.8|2102.2|2103.7|2098.8|0
1770628360000|2026-02-09 09:12:40|2107|2099|2107.1|2099.1|2107.1|2099.1|2106.9|2098.9|0
1770628370000|2026-02-09 09:12:50|2106.9|2098.9|2107.2|2099.2|2107.2|2102.1|2103.5|2098.9|0
1770628380000|2026-02-09 09:13:00|2107.1|2099.1|2100|2098.5|2107.1|2100.7|2099.9|2094.4|5
1770628390000|2026-02-09 09:13:10|2103.8|2095.8|2104.3|2096.3|2104.7|2096.7|2103.8|2095.8|1
1770628400000|2026-02-09 09:13:20|2101.1|2099.6|2105.4|2097.4|2105.6|2100.6|2101.1|2096.5|0
1770628410000|2026-02-09 09:13:30|2105.3|2097.3|2105.2|2097.2|2105.4|2097.4|2105|2097|0
1770628420000|2026-02-09 09:13:40|2105.5|2097.5|2105|2097|2105.5|2097.5|2105|2097|0
1770628430000|2026-02-09 09:13:50|2101.6|2100.1|2105.4|2097.4|2105.4|2100.1|2101.6|2096.7|0
1770628440000|2026-02-09 09:14:00|2105.3|2097.3|2104.3|2096.3|2105.3|2099.9|2101.2|2096.3|0
1770628450000|2026-02-09 09:14:10|2101.1|2099.6|2105.2|2097.2|2105.3|2099.7|2101.1|2097.1|1
1770628460000|2026-02-09 09:14:20|2105.4|2097.4|2104.6|2096.6|2105.4|2100.3|2101.8|2096|0
1770628470000|2026-02-09 09:14:30|2104.7|2096.7|2104.8|2096.8|2105.1|2097.1|2104.7|2096.7|0
1770628480000|2026-02-09 09:14:40|2104.7|2096.7|2104.8|2096.8|2104.9|2099.6|2101.1|2096.5|0
1770628490000|2026-02-09 09:14:50|2105.2|2097.2|2104.7|2096.7|2105.2|2097.2|2104.7|2096.7|0
1770628500000|2026-02-09 09:15:00|2104.8|2096.8|2104.5|2096.5|2105.1|2097.1|2104.5|2096.5|0
1770628510000|2026-02-09 09:15:10|2104.6|2096.6|2105.1|2097.1|2105.1|2097.1|2104.6|2096.6|0
1770628520000|2026-02-09 09:15:20|2105|2097|2104.9|2096.9|2105|2097|2104.7|2096.7|0
1770628530000|2026-02-09 09:15:30|2105|2097|2105.2|2097.2|2105.5|2097.5|2105|2097|0
1770628540000|2026-02-09 09:15:40|2105.9|2097.9|2105.3|2097.3|2105.9|2097.9|2105.3|2097.3|0
1770628550000|2026-02-09 09:15:50|2105.2|2097.2|2105.1|2097.1|2105.2|2100.3|2101.8|2095.5|2
1770628560000|2026-02-09 09:16:00|2105.2|2097.2|2107.6|2099.6|2107.6|2100.6|2102|2097.2|1
1770628570000|2026-02-09 09:16:10|2108|2100|2108|2100|2108.1|2100.1|2107.7|2099.7|0
1770628580000|2026-02-09 09:16:20|2108.1|2100.1|2108.1|2100.1|2108.1|2103.3|2104.8|2099.9|0
1770628590000|2026-02-09 09:16:30|2108.2|2100.2|2108.8|2100.8|2108.8|2100.8|2108.2|2100.2|0
1770628600000|2026-02-09 09:16:40|2108.7|2100.7|2108.8|2100.8|2108.9|2100.9|2108.2|2100.2|0
1770628610000|2026-02-09 09:16:50|2108.9|2100.9|2108.5|2100.5|2109.4|2104.2|2105.7|2100.5|0
1770628620000|2026-02-09 09:17:00|2108.3|2100.3|2106.8|2098.8|2108.3|2100.3|2106.8|2098.8|0
1770628630000|2026-02-09 09:17:10|2106.5|2098.5|2106.8|2098.8|2106.8|2098.8|2106.5|2098.5|0
1770628640000|2026-02-09 09:17:20|2106.7|2098.7|2107.1|2099.1|2107.1|2099.1|2106.3|2098.3|0
1770628650000|2026-02-09 09:17:30|2107.4|2099.4|2106.8|2098.8|2107.4|2099.4|2106.7|2098.7|0
1770628660000|2026-02-09 09:17:40|2106.7|2098.7|2106.7|2098.7|2106.7|2098.7|2106.2|2098.2|0
1770628670000|2026-02-09 09:17:50|2106.8|2098.8|2107|2099|2107.1|2099.1|2106.8|2098.8|0
1770628680000|2026-02-09 09:18:00|2107.1|2099.1|2106.7|2098.7|2107.5|2099.5|2106.7|2098.7|0
1770628690000|2026-02-09 09:18:10|2106.9|2098.9|2106.9|2098.9|2107|2099|2106.9|2098.9|0
1770628700000|2026-02-09 09:18:20|2106.8|2098.8|2106.6|2098.6|2106.8|2098.8|2106.6|2098.6|0
1770628730000|2026-02-09 09:18:50|2106.7|2098.7|2104.9|2096.9|2106.7|2100.5|2102|2096.9|1
1770628740000|2026-02-09 09:19:00|2101.9|2100.4|2105.6|2097.6|2105.8|2100.4|2101.9|2097.4|1
1770628750000|2026-02-09 09:19:10|2105.7|2097.7|2105.6|2097.6|2105.7|2097.7|2105.6|2097.6|0
1770628760000|2026-02-09 09:19:20|2105.7|2097.7|2106.6|2098.6|2106.6|2098.6|2105.7|2097.7|1
1770628770000|2026-02-09 09:19:30|2107|2099|2107|2099|2107|2099|2107|2099|2
1770628780000|2026-02-09 09:19:40|2106.9|2098.9|2108.2|2100.2|2108.2|2100.2|2106.9|2098.9|0
1770628790000|2026-02-09 09:19:50|2108|2100|2108.8|2100.8|2108.8|2100.8|2108|2100|0
1770628800000|2026-02-09 09:20:00|2108.6|2100.6|2108.3|2100.3|2108.6|2100.6|2108.2|2100.2|0
1770628810000|2026-02-09 09:20:10|2108.1|2100.1|2108.7|2100.7|2109|2103.8|2105.3|2100.1|0
1770628820000|2026-02-09 09:20:20|2108.6|2100.6|2108.4|2100.4|2108.6|2100.6|2108.3|2100.3|0
1770628830000|2026-02-09 09:20:30|2108.3|2100.3|2108.4|2100.4|2108.4|2100.4|2108.3|2100.3|0
1770628840000|2026-02-09 09:20:40|2108.7|2100.7|2108.6|2100.6|2108.7|2100.7|2108.4|2100.4|0
1770628850000|2026-02-09 09:20:50|2108.4|2100.4|2108.4|2100.4|2108.7|2100.7|2108.3|2100.3|0
1770628860000|2026-02-09 09:21:00|2108.3|2100.3|2104.5|2103|2108.3|2103|2104.4|2099.5|1
1770628870000|2026-02-09 09:21:10|2104.4|2102.9|2106|2098|2106.3|2102.9|2104.1|2098|0
1770628880000|2026-02-09 09:21:20|2105.7|2097.7|2105.4|2097.4|2105.9|2101.3|2102.7|2097.3|0
1770628890000|2026-02-09 09:21:30|2105.2|2097.2|2105.3|2097.3|2105.4|2097.4|2105.2|2097.2|0
1770628900000|2026-02-09 09:21:40|2105.5|2097.5|2105.6|2097.6|2105.7|2097.7|2105.4|2097.4|0
1770628910000|2026-02-09 09:21:50|2105.5|2097.5|2105.6|2097.6|2105.6|2097.6|2105.2|2097.2|0
1770628920000|2026-02-09 09:22:00|2102.5|2101|2105.7|2097.7|2105.8|2101|2102.5|2097.7|0
1770628930000|2026-02-09 09:22:10|2105.5|2097.5|2105.5|2097.5|2105.5|2097.5|2105.5|2097.5|0
1770628940000|2026-02-09 09:22:20|2105.6|2097.6|2105.3|2097.3|2105.6|2097.6|2105.3|2097.3|0
1770628950000|2026-02-09 09:22:30|2105.2|2097.2|2105.2|2097.2|2105.2|2097.2|2105.1|2097.1|0
1770628960000|2026-02-09 09:22:40|2105.1|2097.1|2105.2|2097.2|2105.2|2097.2|2105.1|2097.1|0
1770628970000|2026-02-09 09:22:50|2105.3|2097.3|2105.3|2097.3|2105.4|2097.4|2105.2|2097.2|0
1770628990000|2026-02-09 09:23:10|2105.5|2097.5|2105.5|2097.5|2105.5|2097.5|2105.4|2097.4|0
1770629000000|2026-02-09 09:23:20|2102.3|2100.8|2102.3|2100.8|2102.3|2100.8|2102.3|2100.8|0
1770629020000|2026-02-09 09:23:40|2102.4|2100.9|2102.3|2100.8|2102.4|2100.9|2102.3|2100.8|0
1770629030000|2026-02-09 09:23:50|2102.4|2100.9|2103.1|2101.6|2103.1|2101.6|2102.4|2100.9|1
1770629040000|2026-02-09 09:24:00|2103|2101.5|2103|2101.5|2103.1|2101.6|2103|2101.5|0
1770629050000|2026-02-09 09:24:10|2103.1|2101.6|2106.2|2098.2|2106.2|2101.6|2103|2098.2|0
1770629060000|2026-02-09 09:24:20|2102.9|2101.4|2106.1|2098.1|2106.2|2101.5|2102.9|2098.1|0
1770629070000|2026-02-09 09:24:30|2102.9|2101.4|2103.1|2101.6|2106.1|2101.6|2102.9|2098.1|0
1770629080000|2026-02-09 09:24:40|2103.2|2101.7|2104.7|2103.2|2108.1|2103.2|2103.1|2100.1|1
1770629090000|2026-02-09 09:24:50|2108|2100|2105.2|2103.7|2108.2|2103.7|2105.2|2100|0
1770629100000|2026-02-09 09:25:00|2105.3|2103.8|2107.4|2099.4|2107.4|2103.8|2104.2|2099.4|6
1770629110000|2026-02-09 09:25:10|2104.1|2102.6|2107|2099|2107|2102.8|2104|2099|0
1770629120000|2026-02-09 09:25:20|2106.9|2098.9|2106.7|2098.7|2106.9|2102.1|2103.5|2098.6|0
1770629130000|2026-02-09 09:25:30|2106.8|2098.8|2107.2|2099.2|2107.8|2102.9|2103.7|2098.8|1
1770629140000|2026-02-09 09:25:40|2107.1|2099.1|2107.1|2099.1|2107.1|2099.1|2107|2099|0
1770629150000|2026-02-09 09:25:50|2103.9|2102.4|2107.3|2099.3|2107.7|2102.4|2103.9|2099.1|1
1770629160000|2026-02-09 09:26:00|2107.4|2099.4|2102.1|2094.1|2107.4|2102.4|2096.7|2091.1|7
1770629170000|2026-02-09 09:26:10|2102|2094|2100|2098.5|2103.9|2098.5|2098.5|2093.9|10
1770629180000|2026-02-09 09:26:20|2101.7|2093.7|2101.8|2093.8|2101.9|2093.9|2101.1|2093.1|2
1770629190000|2026-02-09 09:26:30|2098.6|2097.1|2101.5|2093.5|2101.8|2097.1|2098.6|2093.5|0
1770629200000|2026-02-09 09:26:40|2101.6|2093.6|2103.2|2095.2|2103.2|2097|2098.3|2093.5|1
1770629210000|2026-02-09 09:26:50|2103.1|2095.1|2102.8|2094.8|2103.1|2097.7|2099.2|2094.5|0
1770629220000|2026-02-09 09:27:00|2103|2095|2102.2|2094.2|2103|2095|2102.2|2094.2|0
1770629230000|2026-02-09 09:27:10|2098.7|2097.2|2100.6|2092.6|2101.7|2097.2|2098.7|2092.6|3
1770629240000|2026-02-09 09:27:20|2100.7|2092.7|2097.6|2096.1|2101|2096.1|2097.4|2092.7|0
1770629250000|2026-02-09 09:27:30|2100.8|2092.8|2102.8|2094.8|2102.8|2096.6|2098|2092.8|1
1770629260000|2026-02-09 09:27:40|2102.7|2094.7|2102.8|2094.8|2102.9|2094.9|2102.7|2094.7|0
1770629270000|2026-02-09 09:27:50|2102.7|2094.7|2102.4|2094.4|2102.7|2094.7|2102.2|2094.2|0
1770629280000|2026-02-09 09:28:00|2102.5|2094.5|2103.3|2095.3|2103.3|2095.3|2102.5|2094.5|1
1770629290000|2026-02-09 09:28:10|2103.2|2095.2|2103.6|2095.6|2103.7|2095.7|2103.2|2095.2|0
1770629300000|2026-02-09 09:28:20|2104|2096|2105.1|2097.1|2105.3|2097.3|2104|2096|0
1770629310000|2026-02-09 09:28:30|2105.3|2097.3|2104.6|2096.6|2105.3|2097.3|2104|2096|0
1770629320000|2026-02-09 09:28:40|2104.5|2096.5|2104|2096|2104.6|2096.6|2104|2096|0
1770629330000|2026-02-09 09:28:50|2104.2|2096.2|2104.4|2096.4|2104.4|2096.4|2104.2|2096.2|0
1770629340000|2026-02-09 09:29:00|2104.2|2096.2|2104.2|2096.2|2104.3|2096.3|2104.1|2096.1|0
1770629350000|2026-02-09 09:29:10|2104.3|2096.3|2104|2096|2104.3|2099.7|2101.2|2095.9|1
1770629360000|2026-02-09 09:29:20|2104.1|2096.1|2103.5|2095.5|2104.4|2096.4|2103.5|2095.5|0
1770629370000|2026-02-09 09:29:30|2103.4|2095.4|2103.7|2095.7|2103.9|2098.5|2100|2095.4|0
1770629380000|2026-02-09 09:29:40|2103.6|2095.6|2103.7|2095.7|2103.7|2095.7|2103.6|2095.6|0
1770629390000|2026-02-09 09:29:50|2104|2096|2103.5|2095.5|2104.2|2096.2|2103.5|2095.5|0
1770629400000|2026-02-09 09:30:00|2102.2|2094.2|2099|2097.5|2102.2|2097.5|2099|2094|2
1770629410000|2026-02-09 09:30:10|2102.9|2094.9|2102.4|2094.4|2102.9|2094.9|2102.3|2094.3|1
1770629420000|2026-02-09 09:30:20|2099.3|2097.8|2102.5|2094.5|2102.6|2097.8|2099.3|2094.5|0
1770629430000|2026-02-09 09:30:30|2102.4|2094.4|2102.2|2094.2|2102.4|2094.4|2102.2|2094.2|0
1770629440000|2026-02-09 09:30:40|2099.1|2097.6|2103|2095|2103|2097.6|2099.1|2094.2|0
1770629450000|2026-02-09 09:30:50|2103.1|2095.1|2103.3|2095.3|2103.7|2095.7|2103.1|2095.1|0
1770629460000|2026-02-09 09:31:00|2103.4|2095.4|2104|2096|2104.2|2096.2|2103.3|2095.3|0
1770629470000|2026-02-09 09:31:10|2104.1|2096.1|2104.3|2096.3|2104.3|2099.3|2100.8|2095.9|0
1770629480000|2026-02-09 09:31:20|2104.2|2096.2|2103|2095|2104.3|2099.5|2099.3|2094.6|1
1770629490000|2026-02-09 09:31:30|2103.2|2095.2|2099.9|2098.4|2103.2|2098.6|2099.9|2095.1|0
1770629500000|2026-02-09 09:31:40|2103.1|2095.1|2103.1|2095.1|2103.1|2098.5|2100|2094.4|0
1770629510000|2026-02-09 09:31:50|2103.3|2095.3|2103.4|2095.4|2103.4|2095.4|2103.2|2095.2|0
1770629520000|2026-02-09 09:32:00|2103.3|2095.3|2100.3|2092.3|2103.4|2095.4|2100.3|2092.3|0
1770629530000|2026-02-09 09:32:10|2099.3|2091.3|2096.6|2088.6|2099.3|2093.8|2095.3|2088.4|14
1770629540000|2026-02-09 09:32:20|2096.5|2088.5|2095.6|2087.6|2097.5|2091.9|2093.3|2087.6|1
1770629550000|2026-02-09 09:32:30|2095.5|2087.5|2095.5|2087.5|2095.5|2087.5|2095.5|2087.5|0
1770629560000|2026-02-09 09:32:40|2095.8|2087.8|2091.9|2083.9|2096.3|2090.7|2091.6|2083.9|12
1770629570000|2026-02-09 09:32:50|2092.2|2084.2|2090.8|2089.3|2093|2089.3|2090.1|2084.2|1
1770629580000|2026-02-09 09:33:00|2090.2|2088.7|2093|2085|2093.2|2088.7|2088.8|2084.4|10
1770629590000|2026-02-09 09:33:10|2093.1|2085.1|2089.8|2088.3|2093.4|2088.3|2089.7|2085.1|3
1770629600000|2026-02-09 09:33:20|2089.7|2088.2|2089.6|2088.1|2093.1|2088.3|2089.6|2085.1|0
1770629610000|2026-02-09 09:33:30|2089.7|2088.2|2089.1|2087.6|2092.6|2088.5|2089|2084.5|3
1770629620000|2026-02-09 09:33:40|2089.2|2087.7|2088.6|2087.1|2092.5|2087.7|2088.6|2084.5|1
1770629630000|2026-02-09 09:33:50|2088.7|2087.2|2091.9|2083.9|2092|2087.2|2088.7|2083.5|0
1770629640000|2026-02-09 09:34:00|2091.8|2083.8|2093.1|2085.1|2093.3|2088.3|2088.9|2083.8|0
1770629650000|2026-02-09 09:34:10|2089.8|2088.3|2093.3|2085.3|2093.4|2088.8|2089.8|2085.3|0
1770629660000|2026-02-09 09:34:20|2093.4|2085.4|2090.3|2088.8|2093.4|2088.8|2090.1|2085.4|0
1770629670000|2026-02-09 09:34:30|2090.2|2088.7|2090.2|2088.7|2090.2|2088.7|2090.2|2088.7|0
1770629680000|2026-02-09 09:34:40|2090.3|2088.8|2092.5|2084.5|2092.6|2088.8|2090.2|2084.5|4
1770629690000|2026-02-09 09:34:50|2092.4|2084.4|2089.4|2087.9|2092.4|2087.9|2089.1|2084.3|0
1770629700000|2026-02-09 09:35:00|2089.3|2087.8|2087.9|2086.4|2091.4|2087.8|2087.2|2083.3|3
1770629710000|2026-02-09 09:35:10|2087.6|2086.1|2087.6|2086.1|2087.6|2086.1|2087.6|2086.1|2
1770629720000|2026-02-09 09:35:20|2091.9|2083.9|2092.1|2084.1|2092.1|2087.2|2088|2083.4|1
1770629730000|2026-02-09 09:35:30|2092.2|2084.2|2091.6|2083.6|2092.2|2087.5|2089|2083.6|0
1770629740000|2026-02-09 09:35:40|2091.7|2083.7|2092|2084|2092|2087.3|2088.4|2083.7|0
1770629750000|2026-02-09 09:35:50|2088.8|2087.3|2088.7|2087.2|2088.9|2087.4|2088.5|2087|3
1770629760000|2026-02-09 09:36:00|2092.2|2084.2|2087.7|2086.2|2092.2|2087.3|2087.7|2083.6|1
1770629770000|2026-02-09 09:36:10|2090.7|2082.7|2091.6|2083.6|2091.6|2086.8|2087.5|2082.7|0
1770629780000|2026-02-09 09:36:20|2091.9|2083.9|2087|2085.5|2092.1|2087.1|2086.9|2083.9|5
1770629790000|2026-02-09 09:36:30|2086.9|2085.4|2086.5|2085|2086.9|2085.4|2086.5|2085|0
1770629800000|2026-02-09 09:36:40|2086.6|2085.1|2086.5|2085|2086.6|2085.1|2086.5|2085|0
1770629810000|2026-02-09 09:36:50|2086.4|2084.9|2086|2084.5|2086.4|2084.9|2086|2084.5|0
1770629820000|2026-02-09 09:37:00|2085.9|2084.4|2086|2084.5|2089.8|2084.8|2085.9|2081.8|2
1770629830000|2026-02-09 09:37:10|2089.4|2081.4|2085.1|2083.6|2089.6|2084.8|2085.1|2081.4|2
1770629840000|2026-02-09 09:37:20|2084.2|2082.7|2089.1|2081.1|2089.1|2084.5|2084|2081|2
1770629850000|2026-02-09 09:37:30|2086.1|2084.6|2089.3|2081.3|2089.4|2084.6|2085.8|2080.9|0
1770629860000|2026-02-09 09:37:40|2089.2|2081.2|2089.4|2081.4|2089.4|2084.1|2085.4|2080.4|0
1770629870000|2026-02-09 09:37:50|2089.2|2081.2|2089.1|2081.1|2089.2|2084.5|2085.6|2080.6|0
1770629880000|2026-02-09 09:38:00|2089.2|2081.2|2085.3|2083.8|2089.6|2084.6|2085.3|2080.8|0
1770629890000|2026-02-09 09:38:10|2084.4|2082.9|2089.2|2081.2|2089.3|2083.2|2084.4|2080.2|1
1770629900000|2026-02-09 09:38:20|2085.5|2084|2085.1|2083.6|2085.5|2084|2085|2083.5|1
1770629910000|2026-02-09 09:38:30|2089.2|2081.2|2090.6|2082.6|2090.7|2086|2085.7|2080.9|8
1770629920000|2026-02-09 09:38:40|2090.4|2082.4|2086.5|2085|2090.5|2085.5|2086.5|2082|0
1770629930000|2026-02-09 09:38:50|2086.4|2084.9|2084.5|2083|2088.3|2084.9|2084.5|2080.3|2
1770629940000|2026-02-09 09:39:00|2084.7|2083.2|2088|2080|2088.2|2083.3|2084.5|2080|0
1770629950000|2026-02-09 09:39:10|2084.7|2083.2|2082.9|2081.4|2084.7|2083.2|2082.8|2081.3|1
1770629960000|2026-02-09 09:39:20|2082.6|2081.1|2087.2|2079.2|2087.2|2083.3|2082.6|2079.2|9
1770629970000|2026-02-09 09:39:30|2083.4|2081.9|2083.4|2081.9|2086.3|2081.9|2083.2|2078.3|0
1770629980000|2026-02-09 09:39:40|2083.2|2081.7|2083.5|2082|2086.1|2082|2082.1|2077.1|3
1770629990000|2026-02-09 09:39:50|2086|2078|2083.1|2081.6|2086.8|2082.1|2082.8|2077.9|3
1770630000000|2026-02-09 09:40:00|2082.9|2081.4|2082.4|2080.9|2085.6|2081.4|2082.3|2077.6|0
1770630010000|2026-02-09 09:40:10|2082.3|2080.8|2085.2|2077.2|2085.2|2080.8|2082.2|2077.2|0
1770630020000|2026-02-09 09:40:20|2082|2080.5|2082.2|2080.7|2085.2|2080.7|2081.2|2077.2|3
1770630030000|2026-02-09 09:40:30|2085.4|2077.4|2085.8|2077.8|2085.9|2080.8|2082.3|2077.4|1
1770630040000|2026-02-09 09:40:40|2083.2|2081.7|2085.3|2077.3|2085.3|2081.7|2081.6|2077.1|1
1770630050000|2026-02-09 09:40:50|2082|2080.5|2081.8|2080.3|2085.1|2080.5|2081.8|2077.1|0
1770630060000|2026-02-09 09:41:00|2083.9|2075.9|2080.4|2078.9|2083.9|2078.9|2080.1|2075.9|1
1770630070000|2026-02-09 09:41:10|2084.7|2076.7|2081.9|2080.4|2085.4|2080.8|2081.9|2076.7|6
1770630080000|2026-02-09 09:41:20|2085.6|2077.6|2086.1|2078.1|2086.1|2078.1|2085.6|2077.6|1
1770630090000|2026-02-09 09:41:30|2086|2078|2086|2078|2086.1|2081.1|2082.6|2077.6|0
1770630100000|2026-02-09 09:41:40|2086.1|2078.1|2087.2|2079.2|2087.3|2079.3|2086.1|2078.1|0
1770630110000|2026-02-09 09:41:50|2084.2|2082.7|2084.7|2083.2|2087.8|2083.3|2084.2|2079.7|0
1770630120000|2026-02-09 09:42:00|2084.8|2083.3|2086.3|2084.8|2089.4|2084.8|2084.8|2080.5|0
1770630130000|2026-02-09 09:42:10|2086.7|2085.2|2086.6|2078.6|2089|2085.2|2083.8|2078.1|1
1770630140000|2026-02-09 09:42:20|2083.2|2081.7|2086.6|2078.6|2086.8|2081.7|2082.4|2077.5|1
1770630150000|2026-02-09 09:42:30|2086.5|2078.5|2086.3|2078.3|2086.5|2078.5|2086.3|2078.3|0
1770630160000|2026-02-09 09:42:40|2086.2|2078.2|2087.2|2079.2|2087.2|2082|2083.3|2078.2|0
1770630170000|2026-02-09 09:42:50|2087.1|2079.1|2085.8|2077.8|2087.2|2079.2|2085.8|2077.8|4
1770630180000|2026-02-09 09:43:00|2085.9|2077.9|2085.7|2077.7|2085.9|2081.1|2082.5|2077.7|0
1770630190000|2026-02-09 09:43:10|2085.6|2077.6|2082.4|2080.9|2085.6|2081|2082.4|2077.6|0
1770630210000|2026-02-09 09:43:30|2082.5|2081|2087|2079|2087.3|2081|2082.5|2079|2
1770630220000|2026-02-09 09:43:40|2086.8|2078.8|2086.8|2078.8|2087|2079|2086.8|2078.8|1
1770630230000|2026-02-09 09:43:50|||||||||1
1770630240000|2026-02-09 09:44:00|2086.6|2078.6|2082.4|2080.9|2086.6|2081.6|2082.3|2077.7|1
1770630250000|2026-02-09 09:44:10|2082.3|2080.8|2081.3|2079.8|2082.4|2080.9|2081.3|2079.8|7
1770630260000|2026-02-09 09:44:20|2084|2076|2083.1|2075.1|2084|2079.2|2080.5|2073.8|6
1770630270000|2026-02-09 09:44:30|2082.9|2074.9|2081.8|2073.8|2082.9|2077.6|2079.1|2073.8|1
1770630280000|2026-02-09 09:44:40|2082.8|2074.8|2083.3|2075.3|2083.3|2075.3|2082.8|2074.8|1
1770630290000|2026-02-09 09:44:50|2083.4|2075.4|2083.4|2075.4|2083.7|2075.7|2083.3|2075.3|0
1770630300000|2026-02-09 09:45:00|2083.3|2075.3|2077.7|2076.2|2083.5|2078|2077.7|2072.7|7
1770630310000|2026-02-09 09:45:10|2081.7|2073.7|2081.5|2073.5|2081.7|2073.7|2081.5|2073.5|2
1770630320000|2026-02-09 09:45:20|2081.6|2073.6|2081.5|2073.5|2081.6|2073.6|2081.5|2073.5|0
1770630330000|2026-02-09 09:45:30|2080.8|2072.8|2081.5|2073.5|2081.5|2076.3|2077.4|2072.8|18
1770630340000|2026-02-09 09:45:40|2077.9|2076.4|2080.8|2072.8|2080.8|2076.5|2077.8|2072.8|2
1770630350000|2026-02-09 09:45:50|2080.7|2072.7|2080.2|2072.2|2080.8|2076.2|2077.4|2072.2|0
1770630360000|2026-02-09 09:46:00|2077.1|2075.6|2076.8|2075.3|2080|2075.6|2076.6|2072|1
1770630370000|2026-02-09 09:46:10|2076.9|2075.4|2080.3|2072.3|2080.3|2075.5|2076.6|2072|2
1770630380000|2026-02-09 09:46:20|2080.8|2072.8|2077.2|2075.7|2080.8|2075.8|2077.2|2072.5|0
1770630390000|2026-02-09 09:46:30|2077.3|2075.8|2080.3|2072.3|2080.7|2075.8|2076.7|2071.9|2
1770630400000|2026-02-09 09:46:40|2080.4|2072.4|2080.1|2072.1|2080.9|2075.1|2076.6|2072|1
1770630410000|2026-02-09 09:46:50|2080|2072|2073.4|2071.9|2080|2072.7|2073.4|2069|4
1770630420000|2026-02-09 09:47:00|2073.3|2071.8|2072.1|2070.6|2073.3|2071.8|2072.1|2070.6|4
1770630430000|2026-02-09 09:47:10|2071.5|2070|2074.9|2066.9|2075.1|2070|2070.7|2066.6|5
1770630440000|2026-02-09 09:47:20|2071.6|2070.1|2073.8|2065.8|2074.9|2070.1|2071.3|2065.8|2
1770630450000|2026-02-09 09:47:30|2073.9|2065.9|2076.1|2068.1|2076.2|2070.1|2070.8|2065.9|2
1770630460000|2026-02-09 09:47:40|2076.6|2068.6|2073.4|2071.9|2076.8|2071.9|2073.4|2068.6|2
1770630470000|2026-02-09 09:47:50|2073.5|2072|2074|2072.5|2077.3|2072.6|2073.5|2069|0
1770630480000|2026-02-09 09:48:00|2073.8|2072.3|2074.2|2072.7|2074.2|2072.7|2073.8|2072.3|0
1770630490000|2026-02-09 09:48:10|2074.3|2072.8|2075.7|2074.2|2079|2074.6|2074.3|2070.9|3
1770630500000|2026-02-09 09:48:20|2078.9|2070.9|2079.2|2071.2|2079.2|2074.2|2075.7|2070.6|0
1770630510000|2026-02-09 09:48:30|2075.9|2074.4|2076.2|2074.7|2076.2|2074.7|2075.9|2074.4|0
1770630520000|2026-02-09 09:48:40|2079.8|2071.8|2078.2|2070.2|2079.8|2074.8|2076|2070.2|1
1770630530000|2026-02-09 09:48:50|2078.1|2070.1|2078|2070|2078.1|2070.1|2078|2070|1
1770630540000|2026-02-09 09:49:00|2075|2073.5|2077.6|2069.6|2078.9|2073.9|2075|2069.6|2
1770630550000|2026-02-09 09:49:10|2077.7|2069.7|2076.2|2068.2|2077.7|2072.5|2074|2068.2|1
1770630560000|2026-02-09 09:49:20|2076.1|2068.1|2076.1|2068.1|2076.1|2068.1|2076.1|2068.1|0
1770630570000|2026-02-09 09:49:30|2076|2068|2073|2071.5|2076|2071.5|2073|2068|0
1770630580000|2026-02-09 09:49:40|2075.9|2067.9|2076|2068|2076|2068|2075.9|2067.9|0
1770630590000|2026-02-09 09:49:50|2072.9|2071.4|2072.8|2071.3|2076|2071.4|2072.7|2067.9|0
1770630600000|2026-02-09 09:50:00|2072.7|2071.2|2071.4|2069.9|2074.8|2071.3|2071.4|2066.8|1
1770630610000|2026-02-09 09:50:10|2071.5|2070|2071.4|2069.9|2071.5|2070|2071.4|2069.9|0
1770630620000|2026-02-09 09:50:20|2071.6|2070.1|2073.7|2065.7|2073.9|2070.1|2071.3|2065.7|3
1770630630000|2026-02-09 09:50:30|2073.8|2065.8|2073.4|2065.4|2073.8|2069.3|2070.7|2065.4|2
1770630640000|2026-02-09 09:50:40|2073.5|2065.5|2070.5|2069|2073.6|2069.1|2070.3|2065.5|1
1770630650000|2026-02-09 09:50:50|2070.6|2069.1|2071.2|2069.7|2071.2|2069.7|2070.6|2069.1|2
1770630660000|2026-02-09 09:51:00|2073.3|2065.3|2069.3|2067.8|2073.3|2068.5|2069.1|2064.4|1
1770630670000|2026-02-09 09:51:10|2069.2|2067.7|2069.3|2067.8|2069.4|2067.9|2069.2|2067.7|0
1770630680000|2026-02-09 09:51:20|2069.4|2067.9|2069.8|2068.3|2069.8|2068.3|2069.4|2067.9|1
1770630690000|2026-02-09 09:51:30|2069.9|2068.4|2070.2|2068.7|2073.5|2068.7|2069.8|2065.5|0
1770630700000|2026-02-09 09:51:40|2070.3|2068.8|2069.5|2068|2073|2068.8|2069.5|2064.8|8
1770630710000|2026-02-09 09:51:50|2070|2068.5|2070.9|2069.4|2070.9|2069.4|2069.9|2068.4|2
1770630720000|2026-02-09 09:52:00|2070.2|2068.7|2070.5|2069|2073.6|2069|2070.2|2065.6|1
1770630730000|2026-02-09 09:52:10|2073.1|2065.1|2069.5|2068|2073.5|2068.6|2069.3|2065|7
1770630740000|2026-02-09 09:52:20|2073.7|2065.7|2073.8|2065.8|2073.8|2069.1|2070.6|2065.2|1
1770630750000|2026-02-09 09:52:30|2073.9|2065.9|2075.7|2067.7|2075.9|2067.9|2073.9|2065.9|1
1770630760000|2026-02-09 09:52:40|2075.8|2067.8|2076.5|2068.5|2076.8|2071.7|2073.2|2067.5|5
1770630770000|2026-02-09 09:52:50|2076.6|2068.6|2073.4|2071.9|2077|2072.1|2073.3|2068.5|0
1770630780000|2026-02-09 09:53:00|2075|2067|2073.7|2065.7|2075|2070.4|2070.5|2065.7|3
1770630790000|2026-02-09 09:53:10|2073.1|2065.1|2072.5|2064.5|2073.1|2068|2069.5|2064.5|5
1770630800000|2026-02-09 09:53:20|2072.6|2064.6|2072.6|2064.6|2072.6|2064.6|2072.6|2064.6|1
1770630810000|2026-02-09 09:53:30|2074.2|2066.2|2069|2067.5|2074.2|2069.2|2069|2064.4|4
1770630820000|2026-02-09 09:53:40|2072.5|2064.5|2069.1|2067.6|2072.5|2067.6|2069.1|2064.3|0
1770630830000|2026-02-09 09:53:50|2069.2|2067.7|2069.1|2067.6|2069.2|2067.7|2069.1|2067.6|0
1770630850000|2026-02-09 09:54:10|2069.2|2067.7|2069.4|2067.9|2069.4|2067.9|2069.2|2067.7|2
1770630860000|2026-02-09 09:54:20|2069.2|2067.7|2068.7|2067.2|2069.6|2068.1|2068.7|2067.2|3
1770630870000|2026-02-09 09:54:30|2068.8|2067.3|2068.9|2067.4|2069|2067.5|2068.5|2067|7
1770630880000|2026-02-09 09:54:40|2068.8|2067.3|2068.7|2067.2|2068.8|2067.3|2068.7|2067.2|0
1770630890000|2026-02-09 09:54:50|2072.5|2064.5|2072.5|2064.5|2072.5|2064.5|2072.5|2064.5|1
1770630900000|2026-02-09 09:55:00|2069.1|2067.6|2070.5|2069|2072.4|2069|2069.1|2064.4|1
1770630910000|2026-02-09 09:55:10|2070.3|2068.8|2072.9|2064.9|2073.6|2068.8|2069.1|2064.4|3
1770630920000|2026-02-09 09:55:20|2072.7|2064.7|2069|2067.5|2072.7|2067.6|2068.9|2064.3|3
1770630930000|2026-02-09 09:55:30|2068.8|2067.3|2068.8|2067.3|2069.1|2067.6|2068.8|2067.3|3
1770630940000|2026-02-09 09:55:40|2068.7|2067.2|2069.6|2061.6|2069.7|2067.3|2066.1|2060.9|7
1770630950000|2026-02-09 09:55:50|2066.6|2065.1|2066.8|2065.3|2066.8|2065.3|2066.6|2065.1|0
1770630960000|2026-02-09 09:56:00|2067.3|2065.8|2069.4|2061.4|2070.2|2065.8|2066.8|2061.4|1
1770630970000|2026-02-09 09:56:10|2069.3|2061.3|2069.8|2061.8|2069.8|2064.5|2065.8|2061.3|1
1770630980000|2026-02-09 09:56:20|2066.7|2065.2|2070.6|2062.6|2071.1|2065.2|2065.5|2062.6|12
1770630990000|2026-02-09 09:56:30|2070.7|2062.7|2073.8|2065.8|2073.9|2069.3|2067.6|2062.7|10
1770631000000|2026-02-09 09:56:40|2070.6|2069.1|2077|2069|2077.1|2072.3|2070.6|2065.8|8
1770631010000|2026-02-09 09:56:50|2077.4|2069.4|2077.6|2069.6|2077.6|2073.2|2074|2068.8|5
1770631020000|2026-02-09 09:57:00|2074.1|2072.6|2074.1|2072.6|2077.3|2072.7|2073.7|2069.1|4
1770631030000|2026-02-09 09:57:10|2077.3|2069.3|2075.1|2067.1|2077.3|2072.1|2071.8|2067.1|1
1770631040000|2026-02-09 09:57:20|2074.3|2066.3|2075.9|2067.9|2075.9|2069.7|2070.9|2066|1
1770631050000|2026-02-09 09:57:30|2072.7|2071.2|2074.1|2072.6|2077.6|2072.6|2072.6|2069.5|4
1770631060000|2026-02-09 09:57:40|2076.2|2068.2|2076.1|2068.1|2076.6|2071.7|2072.4|2067.8|4
1770631070000|2026-02-09 09:57:50|2075.2|2067.2|2075.9|2067.9|2076|2071.1|2072.6|2067.2|4
1770631080000|2026-02-09 09:58:00|2075.7|2067.7|2071.4|2069.9|2076|2070.5|2071.4|2066.9|5
1770631090000|2026-02-09 09:58:10|2074.9|2066.9|2075.5|2067.5|2075.6|2070.1|2071.6|2066.9|2
1770631100000|2026-02-09 09:58:20|2075.2|2067.2|2076.1|2068.1|2076.8|2068.8|2075.1|2067.1|0
1770631110000|2026-02-09 09:58:30|2076.2|2068.2|2076.6|2068.6|2076.8|2068.8|2076.1|2068.1|0
1770631120000|2026-02-09 09:58:40|2073.2|2071.7|2072.9|2071.4|2073.3|2071.8|2072.9|2071.4|4
1770631130000|2026-02-09 09:58:50|2072|2070.5|2071.9|2063.9|2074.1|2070.5|2071.7|2063.7|4
1770631140000|2026-02-09 09:59:00|2071.8|2063.8|2068.8|2060.8|2071.8|2063.8|2068.8|2060.8|1
1770631150000|2026-02-09 09:59:10|2065.7|2064.2|2069.4|2061.4|2069.4|2064.5|2065|2060.2|3
1770631160000|2026-02-09 09:59:20|2066.2|2064.7|2068.3|2060.3|2070.2|2065.4|2065.8|2060.3|9
1770631170000|2026-02-09 09:59:30|2068.2|2060.2|2068.7|2060.7|2068.8|2060.8|2067.9|2059.9|0
1770631180000|2026-02-09 09:59:40|2068.6|2060.6|2068.6|2060.6|2069.5|2061.5|2068.5|2060.5|0
1770631190000|2026-02-09 09:59:50|2068.3|2060.3|2065.4|2063.9|2068.6|2063.9|2065.4|2060.1|2
1770631200000|2026-02-09 10:00:00|2065.5|2064|2067.9|2059.9|2067.9|2064.1|2065.5|2059.1|4
1770631210000|2026-02-09 10:00:10|2069.9|2061.9|2066.3|2064.8|2069.9|2064.8|2066.2|2061.6|2
1770631220000|2026-02-09 10:00:20|2069.6|2061.6|2065.9|2064.4|2069.6|2064.4|2065.8|2061.2|4
1770631230000|2026-02-09 10:00:30|2069.3|2061.3|2067.3|2065.8|2069.9|2065.8|2065.8|2061.3|5
1770631240000|2026-02-09 10:00:40|2068.8|2060.8|2068.6|2060.6|2069.7|2064.5|2064.5|2060.1|8
1770631250000|2026-02-09 10:00:50|2068.8|2060.8|2068.6|2060.6|2069.4|2061.4|2068.6|2060.6|0
1770631260000|2026-02-09 10:01:00|2065.4|2063.9|2067.2|2059.2|2068.7|2063.9|2065.4|2059.2|1
1770631270000|2026-02-09 10:01:10|2064|2062.5|2063|2061.5|2067.7|2062.5|2063|2059.3|4
1770631280000|2026-02-09 10:01:20|2066.4|2058.4|2063.8|2055.8|2066.4|2058.4|2063.3|2055.3|5
1770631290000|2026-02-09 10:01:30|2060.3|2058.8|2062.8|2054.8|2063.9|2058.9|2059.5|2054.8|1
1770631300000|2026-02-09 10:01:40|2059.5|2058|2060.9|2052.9|2062.7|2058|2059.5|2052.3|6
1770631310000|2026-02-09 10:01:50|2061.3|2053.3|2059.6|2051.6|2061.3|2053.3|2059|2051|2
1770631320000|2026-02-09 10:02:00|2059.4|2051.4|2058.8|2050.8|2059.4|2054|2055.4|2050.8|0
1770631330000|2026-02-09 10:02:10|2055.5|2054|2057.1|2049.1|2057.5|2054|2055.2|2048.8|1
1770631340000|2026-02-09 10:02:20|2057|2049|2054.2|2052.7|2057.8|2052.7|2054|2049|2
1770631350000|2026-02-09 10:02:30|2056.9|2048.9|2057.1|2049.1|2057.2|2052.2|2053.6|2048.8|3
1770631360000|2026-02-09 10:02:40|2057.2|2049.2|2057|2049|2058|2052.2|2053.4|2048.4|5
1770631370000|2026-02-09 10:02:50|2057.5|2049.5|2057.4|2049.4|2057.5|2054|2054.9|2048.9|11
1770631380000|2026-02-09 10:03:00|2057.3|2049.3|2056.7|2048.7|2058.2|2053.1|2052.4|2048|4
1770631390000|2026-02-09 10:03:10|2056.6|2048.6|2056.6|2048.6|2056.6|2051|2052.5|2048.4|2
1770631400000|2026-02-09 10:03:20|2056.7|2048.7|2053.5|2045.5|2056.7|2050.9|2050.1|2045.1|14
1770631410000|2026-02-09 10:03:30|2053.2|2045.2|2050.4|2048.9|2053.8|2049.2|2048.3|2043.7|12
1770631420000|2026-02-09 10:03:40|2053.6|2045.6|2053.2|2045.2|2053.6|2048.2|2049.6|2045.2|1
1770631430000|2026-02-09 10:03:50|2050.2|2048.7|2055.1|2047.1|2055.1|2049.6|2049.7|2045.4|4
1770631440000|2026-02-09 10:04:00|2055.4|2047.4|2052.8|2051.3|2056.1|2051.4|2052.5|2047.1|0
1770631450000|2026-02-09 10:04:10|2056.5|2048.5|2057.9|2049.9|2057.9|2052.1|2052.3|2047.7|7
1770631460000|2026-02-09 10:04:20|2058|2050|2059.3|2051.3|2059.3|2051.3|2058|2050|0
1770631470000|2026-02-09 10:04:30|2059.6|2051.6|2060|2052|2060|2055.1|2056.6|2051.5|0
1770631480000|2026-02-09 10:04:40|2059.9|2051.9|2056.6|2055.1|2059.9|2055.1|2056.6|2051.9|0
1770631490000|2026-02-09 10:04:50|2056.7|2055.2|2061.3|2053.3|2061.4|2056.4|2056.7|2052|1
1770631500000|2026-02-09 10:05:00|2058|2056.5|2060.8|2052.8|2060.9|2056.5|2058|2052.7|6
1770631510000|2026-02-09 10:05:10|2061|2053|2062.5|2054.5|2062.7|2054.7|2061|2053|2
1770631520000|2026-02-09 10:05:20|2062.6|2054.6|2064.4|2056.4|2064.4|2056.4|2062.6|2054.6|3
1770631530000|2026-02-09 10:05:30|2064.5|2056.5|2064.7|2056.7|2064.8|2056.8|2064.3|2056.3|0
1770631540000|2026-02-09 10:05:40|2064.8|2056.8|2065.6|2057.6|2065.8|2060.6|2062.1|2056.8|4
1770631550000|2026-02-09 10:05:50|2062.2|2060.7|2062.8|2061.3|2065.9|2061.3|2062.2|2057.6|1
1770631560000|2026-02-09 10:06:00|2065.7|2057.7|2062.8|2061.3|2065.9|2061.4|2062.6|2057.7|0
1770631570000|2026-02-09 10:06:10|2062.9|2061.4|2064.1|2062.6|2067.5|2062.6|2062.9|2058.9|2
1770631580000|2026-02-09 10:06:20|2067.5|2059.5|2069.6|2061.6|2069.6|2065|2064.5|2059.5|2
1770631590000|2026-02-09 10:06:30|2066.3|2064.8|2066.2|2064.7|2066.3|2064.8|2065.7|2064.2|1
1770631600000|2026-02-09 10:06:40|2066.3|2064.8|2070.1|2062.1|2070.3|2065.6|2066.3|2062|2
1770631610000|2026-02-09 10:06:50|2070|2062|2069|2061|2070.4|2065.6|2066.4|2061|0
1770631620000|2026-02-09 10:07:00|2068.6|2060.6|2067.7|2066.2|2070.9|2066.2|2066.1|2060.6|0
1770631630000|2026-02-09 10:07:10|2067.6|2066.1|2068.2|2066.7|2071.5|2066.7|2067.6|2063.5|0
1770631640000|2026-02-09 10:07:20|2068|2066.5|2068.2|2066.7|2068.3|2066.8|2068|2066.5|0
1770631650000|2026-02-09 10:07:30|2068.3|2066.8|2068.6|2067.1|2071.8|2067.1|2068.3|2063.8|0
1770631660000|2026-02-09 10:07:40|2068.7|2067.2|2068.8|2067.3|2072.2|2067.3|2068.6|2063.9|1
1770631670000|2026-02-09 10:07:50|2068.9|2067.4|2069.2|2067.7|2072.3|2067.9|2068.8|2064.2|1
1770631680000|2026-02-09 10:08:00|2069.3|2067.8|2072.1|2064.1|2072.2|2067.8|2068.7|2063.9|6
1770631690000|2026-02-09 10:08:10|2068.4|2066.9|2068.5|2067|2071.7|2067|2068.2|2063.3|0
1770631700000|2026-02-09 10:08:20|2068.8|2067.3|2070.7|2069.2|2074|2069.4|2068.8|2064.3|1
1770631710000|2026-02-09 10:08:30|2070.5|2069|2072.4|2064.4|2072.8|2069.2|2068.8|2064|2
1770631720000|2026-02-09 10:08:40|2072.5|2064.5|2069.1|2067.6|2072.5|2067.6|2069.1|2064.4|0
1770631730000|2026-02-09 10:08:50|2072.4|2064.4|2072.2|2064.2|2072.4|2067.7|2069.1|2064.2|0
1770631740000|2026-02-09 10:09:00|2072.1|2064.1|2069.7|2061.7|2072.1|2066.2|2067.7|2061.7|1
1770631750000|2026-02-09 10:09:10|2069.6|2061.6|2068.6|2060.6|2069.6|2063.9|2065|2060.1|0
1770631760000|2026-02-09 10:09:20|2068.9|2060.9|2068.5|2060.5|2069|2063.8|2064.7|2059.7|2
1770631770000|2026-02-09 10:09:30|2065.4|2063.9|2068.6|2060.6|2068.6|2064.2|2065.4|2060.5|0
1770631780000|2026-02-09 10:09:40|2065.3|2063.8|2067.3|2059.3|2068.6|2063.8|2065.2|2059.3|1
1770631790000|2026-02-09 10:09:50|2064|2062.5|2064.1|2062.6|2067.3|2062.7|2064|2059.3|0
1770631800000|2026-02-09 10:10:00|2066.4|2064.9|2071|2063|2071.6|2065.1|2066.4|2062.3|9
1770631810000|2026-02-09 10:10:10|2070.9|2062.9|2071.1|2063.1|2071.1|2066.4|2067.9|2062.9|0
1770631820000|2026-02-09 10:10:20|2071|2063|2068.1|2066.6|2071|2066.6|2068.1|2063|0
1770631830000|2026-02-09 10:10:30|2071.6|2063.6|2068.2|2066.7|2071.6|2066.7|2068.2|2063.6|0
1770631840000|2026-02-09 10:10:40|2068.1|2066.6|2070.3|2062.3|2070.4|2066.6|2067.1|2062.3|1
1770631850000|2026-02-09 10:10:50|2070.2|2062.2|2067.3|2065.8|2070.3|2065.8|2067.1|2062.2|0
1770631860000|2026-02-09 10:11:00|2070.3|2062.3|2071.8|2063.8|2071.8|2067.2|2067|2062.3|1
1770631870000|2026-02-09 10:11:10|2068.7|2067.2|2069|2067.5|2072.4|2067.5|2068.7|2064.3|0
1770631880000|2026-02-09 10:11:20|2071.7|2063.7|2071.7|2063.7|2071.7|2067|2068.5|2063.7|1
1770631890000|2026-02-09 10:11:30|2071.9|2063.9|2070.9|2062.9|2071.9|2067|2068.5|2062.9|0
1770631900000|2026-02-09 10:11:40|2071|2063|2067.9|2066.4|2071.1|2066.6|2067.6|2063|0
1770631910000|2026-02-09 10:11:50|2071.1|2063.1|2071.5|2063.5|2071.5|2066.6|2067.9|2063.1|0
1770631920000|2026-02-09 10:12:00|2071.4|2063.4|2070.7|2062.7|2071.4|2065.8|2067.3|2062.3|1
1770631930000|2026-02-09 10:12:10|2067.5|2066|2071.1|2063.1|2071.1|2066.2|2067.5|2062.9|0
1770631940000|2026-02-09 10:12:20|2071|2063|2067.6|2066.1|2071|2066.1|2067.6|2063|0
1770631950000|2026-02-09 10:12:30|2067.5|2066|2067.7|2066.2|2070.9|2066.2|2067.5|2062.9|0
1770631960000|2026-02-09 10:12:40|2071|2063|2073|2065|2073.2|2067.1|2068.6|2063|7
1770631970000|2026-02-09 10:12:50|2069.7|2068.2|2069.3|2067.8|2069.7|2068.2|2069.3|2067.8|2
1770631980000|2026-02-09 10:13:00|2072.5|2064.5|2070.8|2062.8|2072.5|2067.5|2067.1|2062.5|2
1770631990000|2026-02-09 10:13:10|2070.7|2062.7|2071.6|2063.6|2071.6|2067.3|2067|2062.6|2
1770632000000|2026-02-09 10:13:20|2071.1|2063.1|2066.5|2065|2071.1|2066.1|2066.4|2061.9|1
1770632010000|2026-02-09 10:13:30|2069.9|2061.9|2071|2063|2071|2065.2|2066.6|2061.9|1
1770632020000|2026-02-09 10:13:40|2067.8|2066.3|2067.8|2066.3|2067.9|2066.4|2067.8|2066.3|0
1770632030000|2026-02-09 10:13:50|2067.7|2066.2|2066.6|2065.1|2070.3|2066.2|2066.2|2061.5|1
1770632040000|2026-02-09 10:14:00|2066.7|2065.2|2067.7|2066.2|2070.6|2066.2|2066.6|2062.4|0
1770632050000|2026-02-09 10:14:10|2067.9|2066.4|2068.7|2067.2|2069|2067.5|2067.9|2066.4|1
1770632060000|2026-02-09 10:14:20|2068.6|2067.1|2069.2|2067.7|2069.2|2067.7|2068.5|2067|2
1770632070000|2026-02-09 10:14:30|2069.7|2068.2|2069|2067.5|2069.7|2068.2|2068.9|2067.4|6
1770632080000|2026-02-09 10:14:40|2069.1|2067.6|2070|2068.5|2072.6|2068.9|2069.1|2064.6|1
1770632090000|2026-02-09 10:14:50|2069.8|2068.3|2069|2067.5|2070|2068.5|2069|2067.5|2
1770632100000|2026-02-09 10:15:00|2068.6|2067.1|2067.6|2066.1|2071.7|2067.1|2067.1|2062.2|2
1770632110000|2026-02-09 10:15:10|2067.7|2066.2|2068.9|2067.4|2072.2|2067.6|2067.7|2062.9|4
1770632120000|2026-02-09 10:15:20|2071.9|2063.9|2068.5|2067|2071.9|2067.5|2068.4|2063.6|1
1770632130000|2026-02-09 10:15:30|2068.6|2067.1|2072.9|2064.9|2072.9|2068.3|2068.6|2064.8|1
1770632140000|2026-02-09 10:15:40|2069.7|2068.2|2070.4|2068.9|2074|2068.9|2069.4|2064.8|3
1770632150000|2026-02-09 10:15:50|2070.5|2069|2069.9|2068.4|2073.8|2069.3|2069.7|2065.8|3
1770632160000|2026-02-09 10:16:00|2070|2068.5|2071.5|2063.5|2072.4|2068.5|2068.6|2063.5|1
1770632170000|2026-02-09 10:16:10|2071.8|2063.8|2071.6|2063.6|2071.8|2066.8|2068.2|2063.6|0
1770632180000|2026-02-09 10:16:20|2071.7|2063.7|2066.5|2065|2071.7|2066.8|2066.5|2061.9|0
1770632190000|2026-02-09 10:16:30|2066.4|2064.9|2068.6|2060.6|2069.6|2064.9|2065.1|2060.6|1
1770632200000|2026-02-09 10:16:40|2065.4|2063.9|2065.5|2064|2068.8|2064.1|2065.4|2060.8|0
1770632210000|2026-02-09 10:16:50|2065.4|2063.9|2065.8|2064.3|2069.2|2064.3|2065.4|2061|2
1770632220000|2026-02-09 10:17:00|2069.2|2061.2|2070.2|2062.2|2070.3|2064.3|2065.6|2061.1|1
1770632230000|2026-02-09 10:17:10|2070|2062|2069.4|2061.4|2070.1|2064.8|2066.1|2061.4|0
1770632240000|2026-02-09 10:17:20|2066.1|2064.6|2065.7|2064.2|2068.8|2064.6|2065.1|2060.8|3
1770632250000|2026-02-09 10:17:30|2068.8|2060.8|2069|2061|2069|2064.5|2065.7|2060.8|0
1770632260000|2026-02-09 10:17:40|2068.9|2060.9|2065.1|2063.6|2068.9|2063.7|2065.1|2060.8|1
1770632270000|2026-02-09 10:17:50|2067.3|2059.3|2062.5|2061|2067.4|2062.5|2062.5|2059.2|4
1770632280000|2026-02-09 10:18:00|2061.5|2060|2060.6|2059.1|2063.7|2060|2060.2|2055.7|6
1770632290000|2026-02-09 10:18:10|2060.4|2058.9|2063.2|2055.2|2063.2|2058.9|2058.9|2054.4|10
1770632300000|2026-02-09 10:18:20|2060|2058.5|2060.1|2058.6|2063.5|2058.8|2060|2055.3|0
1770632310000|2026-02-09 10:18:30|2063.3|2055.3|2061.9|2053.9|2063.3|2058.5|2058.6|2053.9|2
1770632320000|2026-02-09 10:18:40|2058.4|2056.9|2059.5|2058|2059.5|2058|2058.4|2056.9|7
1770632330000|2026-02-09 10:18:50|2059.6|2058.1|2059.5|2058|2059.6|2058.1|2059.5|2058|0
1770632340000|2026-02-09 10:19:00|2059.6|2058.1|2059.7|2058.2|2060.2|2058.7|2059.6|2058.1|0
1770632350000|2026-02-09 10:19:10|2059.6|2058.1|2059.7|2058.2|2060|2058.5|2059.5|2058|0
1770632360000|2026-02-09 10:19:20|2059.8|2058.3|2059.9|2058.4|2060|2058.5|2059.7|2058.2|0
1770632370000|2026-02-09 10:19:30|2060.9|2059.4|2060.9|2059.4|2061|2059.5|2060.9|2059.4|8
1770632380000|2026-02-09 10:19:40|2061.6|2060.1|2062.1|2060.6|2062.2|2060.7|2061.6|2060.1|2
1770632390000|2026-02-09 10:19:50|2061.3|2059.8|2060.6|2059.1|2061.3|2059.8|2060.6|2059.1|2
1770632400000|2026-02-09 10:20:00|2060.9|2059.4|2060|2058.5|2063.7|2059.4|2060|2055.7|1
1770632410000|2026-02-09 10:20:10|2060.2|2058.7|2061.5|2060|2061.5|2060|2060.2|2058.7|1
1770632420000|2026-02-09 10:20:20|2061.4|2059.9|2065.1|2057.1|2065.2|2060.5|2061.4|2057.1|0
1770632430000|2026-02-09 10:20:30|2061.8|2060.3|2061.5|2060|2064.8|2060.3|2061.4|2056.7|0
1770632440000|2026-02-09 10:20:40|2064.9|2056.9|2062|2060.5|2065.5|2060.8|2061.2|2056.7|0
1770632450000|2026-02-09 10:20:50|2061.9|2060.4|2061.4|2059.9|2061.9|2060.4|2061.4|2059.9|0
1770632460000|2026-02-09 10:21:00|2061.5|2060|2060.1|2058.6|2061.5|2060|2060.1|2058.6|1
1770632470000|2026-02-09 10:21:10|2060|2058.5|2060|2058.5|2060.7|2059.2|2059.8|2058.3|2
1770632480000|2026-02-09 10:21:20|2059.9|2058.4|2059.8|2058.3|2063.8|2058.9|2059.7|2055.8|1
1770632490000|2026-02-09 10:21:30|2060|2058.5|2061.4|2059.9|2064.3|2059.9|2059.9|2056.3|1
1770632500000|2026-02-09 10:21:40|2061.2|2059.7|2060.9|2059.4|2064.4|2059.7|2060.8|2056|0
1770632510000|2026-02-09 10:21:50|2065.3|2057.3|2065.7|2057.7|2065.7|2060.3|2061.4|2056.6|0
1770632520000|2026-02-09 10:22:00|2065.8|2057.8|2062.3|2060.8|2066|2061|2062.3|2057.8|0
1770632530000|2026-02-09 10:22:10|2064.3|2056.3|2060.2|2058.7|2064.3|2059.6|2060.2|2056.3|1
1770632540000|2026-02-09 10:22:20|2060.1|2058.6|2064.1|2056.1|2064.2|2059.3|2060.1|2056.1|0
1770632550000|2026-02-09 10:22:30|2060.7|2059.2|2062.1|2060.6|2065.3|2060.6|2060.7|2055.9|0
1770632560000|2026-02-09 10:22:40|2065.7|2057.7|2067.6|2059.6|2067.7|2060.8|2061.8|2057.7|3
1770632570000|2026-02-09 10:22:50|2064.6|2063.1|2068.4|2060.4|2068.4|2063.6|2064.6|2060.1|0
1770632580000|2026-02-09 10:23:00|2068.3|2060.3|2062.8|2061.3|2068.3|2062.8|2062.8|2058|2
1770632590000|2026-02-09 10:23:10|2063|2061.5|2062.5|2061|2067.1|2061.6|2062.5|2058.2|1
1770632600000|2026-02-09 10:23:20|2062.6|2061.1|2065|2057|2066.2|2061.1|2061.5|2056.7|1
1770632610000|2026-02-09 10:23:30|2065.1|2057.1|2064.9|2056.9|2065.5|2060.4|2061.9|2056.9|0
1770632620000|2026-02-09 10:23:40|2061.7|2060.2|2062.4|2060.9|2065.8|2061.2|2061.7|2056.9|0
1770632630000|2026-02-09 10:23:50|2062.5|2061|2063.1|2061.6|2066.4|2061.7|2062.5|2057.9|0
1770632640000|2026-02-09 10:24:00|2066.3|2058.3|2065.5|2057.5|2066.3|2058.3|2065.5|2057.5|0
1770632650000|2026-02-09 10:24:10|2065.6|2057.6|2066.4|2058.4|2066.4|2061.4|2062.4|2057.6|0
1770632660000|2026-02-09 10:24:20|2063|2061.5|2066.4|2058.4|2066.5|2061.5|2062.4|2057.6|0
1770632670000|2026-02-09 10:24:30|2066.7|2058.7|2063.4|2061.9|2066.7|2061.9|2063.4|2058.6|0
1770632680000|2026-02-09 10:24:40|2063.8|2062.3|2063.4|2061.9|2064|2062.5|2063.4|2061.9|1
1770632690000|2026-02-09 10:24:50|2062.5|2061|2061|2059.5|2065.1|2061|2061|2056.2|2
1770632700000|2026-02-09 10:25:00|2064.2|2056.2|2058.2|2056.7|2064.2|2059.4|2058.2|2056.2|1
1770632710000|2026-02-09 10:25:10|2058.1|2056.6|2059.6|2058.1|2064|2059.2|2058|2054.3|2
1770632720000|2026-02-09 10:25:20|2062|2054|2062.1|2054.1|2062.1|2057.4|2058.2|2053.3|4
1770632730000|2026-02-09 10:25:30|2058.8|2057.3|2059.6|2058.1|2062.9|2058.1|2058.8|2053.8|4
1770632740000|2026-02-09 10:25:40|2062.9|2054.9|2059|2051|2063.1|2058|2058.5|2050.5|3
1770632750000|2026-02-09 10:25:50|2059.1|2051.1|2055.6|2054.1|2059.1|2054.1|2055.2|2050.7|2
1770632760000|2026-02-09 10:26:00|2058.9|2050.9|2058.6|2050.6|2059.5|2054.6|2054.6|2049.4|3
1770632770000|2026-02-09 10:26:10|2058.5|2050.5|2057|2049|2058.6|2053.7|2053.8|2049|3
1770632780000|2026-02-09 10:26:20|2053.8|2052.3|2057.1|2049.1|2057.3|2052.9|2053.8|2049|0
1770632790000|2026-02-09 10:26:30|2054|2052.5|2055.9|2047.9|2057.9|2052.5|2052.8|2047.9|4
1770632800000|2026-02-09 10:26:40|2055.7|2047.7|2056|2048|2056.5|2048.5|2055.7|2047.7|1
1770632810000|2026-02-09 10:26:50|2052.7|2051.2|2056.1|2048.1|2056.3|2051.5|2052.5|2048|1
1770632820000|2026-02-09 10:27:00|2055.7|2047.7|2054.2|2046.2|2056.9|2049.5|2051|2046|1
1770632830000|2026-02-09 10:27:10|2054.6|2046.6|2054.9|2046.9|2056.5|2050.4|2051.9|2046.6|5
1770632840000|2026-02-09 10:27:20|2051.8|2050.3|2055.5|2047.5|2055.9|2050.5|2051.8|2046.9|4
1770632850000|2026-02-09 10:27:30|2055.4|2047.4|2051.6|2050.1|2055.5|2050.2|2051.4|2046.9|6
1770632860000|2026-02-09 10:27:40|2052.9|2044.9|2049.4|2041.4|2052.9|2045.5|2047|2040.9|4
1770632870000|2026-02-09 10:27:50|2049.8|2041.8|2049.6|2041.6|2050.4|2042.4|2049|2041|2
1770632880000|2026-02-09 10:28:00|2049.7|2041.7|2051.5|2043.5|2052.2|2046.7|2047.6|2041.7|4
1770632890000|2026-02-09 10:28:10|2051.3|2043.3|2050|2042|2051.9|2046.5|2046.9|2042|2
1770632900000|2026-02-09 10:28:20|2049.9|2041.9|2050.2|2042.2|2050.2|2042.2|2049.8|2041.8|0
1770632910000|2026-02-09 10:28:30|2050.4|2042.4|2049.9|2041.9|2051.1|2043.1|2049.8|2041.8|0
1770632920000|2026-02-09 10:28:40|2050.2|2042.2|2050.6|2042.6|2050.7|2042.7|2050.2|2042.2|0
1770632930000|2026-02-09 10:28:50|2050.4|2042.4|2049.1|2041.1|2050.6|2045.5|2047|2041.1|2
1770632940000|2026-02-09 10:29:00|2049.3|2041.3|2046.3|2044.8|2049.9|2044.8|2046.3|2041.2|0
1770632950000|2026-02-09 10:29:10|2049.6|2041.6|2051.8|2043.8|2052|2046.5|2048|2041.6|0
1770632960000|2026-02-09 10:29:20|2052|2044|2053.5|2045.5|2053.5|2045.5|2052|2044|0
1770632970000|2026-02-09 10:29:30|2053.4|2045.4|2050.4|2048.9|2054.1|2049|2050.4|2045.4|0
1770632980000|2026-02-09 10:29:40|2052.6|2044.6|2053|2045|2053.1|2045.1|2052.6|2044.6|1
1770632990000|2026-02-09 10:29:50|2053.2|2045.2|2052.9|2044.9|2053.4|2047.5|2049|2044.1|2
1770633000000|2026-02-09 10:30:00|2053|2045|2052.4|2044.4|2053.2|2047.3|2048.7|2044.1|1
1770633010000|2026-02-09 10:30:10|2052.5|2044.5|2049.5|2048|2053.5|2048.4|2049.5|2044.3|2
1770633020000|2026-02-09 10:30:20|2049.4|2047.9|2051.1|2043.1|2052|2047.9|2048.6|2041.7|4
1770633030000|2026-02-09 10:30:30|2051.2|2043.2|2052.7|2044.7|2054.3|2047.7|2049.2|2042.6|9
1770633040000|2026-02-09 10:30:40|2053.2|2045.2|2051.6|2043.6|2053.3|2048.3|2049.8|2042.2|2
1770633050000|2026-02-09 10:30:50|2051.1|2043.1|2054.9|2046.9|2054.9|2046.9|2051.1|2043.1|3
1770633060000|2026-02-09 10:31:00|2054.3|2046.3|2052.1|2044.1|2054.3|2046.3|2051.1|2043.1|2
1770633070000|2026-02-09 10:31:10|2052.3|2044.3|2053.3|2045.3|2053.3|2048.4|2049|2043.9|2
1770633080000|2026-02-09 10:31:20|2053.4|2045.4|2052.3|2050.8|2055|2050.8|2052.3|2045.4|0
1770633090000|2026-02-09 10:31:30|2052.4|2050.9|2052.3|2050.8|2052.4|2050.9|2052.3|2050.8|0
1770633100000|2026-02-09 10:31:40|2052.4|2050.9|2053.9|2045.9|2054|2050.9|2052|2045.9|3
1770633110000|2026-02-09 10:31:50|2054.1|2046.1|2053.8|2045.8|2054.1|2049.7|2050.7|2045.8|0
1770633120000|2026-02-09 10:32:00|2053.7|2045.7|2051.1|2049.6|2053.8|2049.6|2050.7|2045.1|1
1770633130000|2026-02-09 10:32:10|2054.8|2046.8|2052.4|2050.9|2055.5|2050.9|2052.2|2046.8|1
1770633140000|2026-02-09 10:32:20|2056.1|2048.1|2056.1|2048.1|2056.1|2051.2|2052.7|2047.9|2
1770633150000|2026-02-09 10:32:30|2053.1|2051.6|2054.2|2046.2|2057|2053|2053.1|2046.2|7
1770633160000|2026-02-09 10:32:40|2054.5|2046.5|2052.9|2044.9|2054.6|2050|2050.3|2044.9|0
1770633170000|2026-02-09 10:32:50|2052.6|2044.6|2053.1|2045.1|2053.1|2048.1|2048.2|2043.1|1
1770633180000|2026-02-09 10:33:00|2053.2|2045.2|2056.3|2048.3|2056.3|2049.5|2051|2045.1|2
1770633190000|2026-02-09 10:33:10|2056.2|2048.2|2055.1|2047.1|2056.8|2048.8|2053.7|2045.7|3
1770633200000|2026-02-09 10:33:20|2055.3|2047.3|2057.5|2049.5|2057.5|2049.5|2055.2|2047.2|10
1770633210000|2026-02-09 10:33:30|2057.4|2049.4|2055.7|2047.7|2057.4|2049.4|2055.7|2047.7|2
1770633220000|2026-02-09 10:33:40|2055.6|2047.6|2054.7|2046.7|2055.6|2047.6|2054.7|2046.7|1
1770633230000|2026-02-09 10:33:50|2054.8|2046.8|2056.9|2048.9|2056.9|2050.6|2052.1|2046.8|7
1770633240000|2026-02-09 10:34:00|2057|2049|2057.5|2049.5|2057.5|2051.5|2053|2048.2|2
1770633250000|2026-02-09 10:34:10|2057.6|2049.6|2054|2052.5|2057.7|2052.5|2054|2049.3|0
1770633260000|2026-02-09 10:34:20|2057.3|2049.3|2058.7|2050.7|2058.7|2053.2|2054.6|2049.3|1
1770633270000|2026-02-09 10:34:30|2055.8|2054.3|2058.2|2050.2|2059.3|2054.4|2055.8|2050|3
1770633280000|2026-02-09 10:34:40|2058.1|2050.1|2059.1|2051.1|2059.1|2053.4|2054.9|2050|1
1770633290000|2026-02-09 10:34:50|2059.2|2051.2|2057.9|2049.9|2059.7|2051.7|2057.9|2049.9|1
1770633300000|2026-02-09 10:35:00|2057.8|2049.8|2055.1|2047.1|2058.2|2053|2054.4|2047.1|2
1770633310000|2026-02-09 10:35:10|2055|2047|2055.8|2047.8|2056|2048|2054.7|2046.7|0
1770633320000|2026-02-09 10:35:20|2055.5|2047.5|2055.5|2047.5|2056|2048|2055.3|2047.3|0
1770633330000|2026-02-09 10:35:30|2052.3|2050.8|2057.4|2049.4|2058.2|2050.8|2052.3|2048.4|1
1770633340000|2026-02-09 10:35:40|2057.6|2049.6|2055|2047|2057.6|2052.3|2053.8|2047|3
1770633350000|2026-02-09 10:35:50|2055.2|2047.2|2054.9|2046.9|2055.2|2047.2|2054.9|2046.9|0
1770633360000|2026-02-09 10:36:00|2053.7|2045.7|2050.5|2049|2053.7|2049|2050.5|2045.4|1
1770633370000|2026-02-09 10:36:10|2053.4|2045.4|2058.8|2050.8|2058.8|2052.9|2050.4|2045.4|16
1770633380000|2026-02-09 10:36:20|2058.7|2050.7|2056.9|2055.4|2060|2055.4|2055.2|2050.7|2
1770633390000|2026-02-09 10:36:30|2056.8|2055.3|2056.9|2055.4|2056.9|2055.4|2056.8|2055.3|0
1770633400000|2026-02-09 10:36:40|2059.7|2051.7|2057.7|2049.7|2059.7|2053.2|2053.7|2048.2|17
1770633410000|2026-02-09 10:36:50|2057.8|2049.8|2057.6|2049.6|2057.8|2053.4|2054.4|2049.2|0
1770633420000|2026-02-09 10:37:00|2054.4|2052.9|2053.9|2052.4|2057.5|2053|2053.8|2049|0
1770633430000|2026-02-09 10:37:10|2058.4|2050.4|2059.5|2051.5|2059.5|2054.5|2055.2|2050.4|1
1770633440000|2026-02-09 10:37:20|2059.6|2051.6|2058.4|2050.4|2059.7|2054.7|2055.2|2050.4|1
1770633450000|2026-02-09 10:37:30|2058.2|2050.2|2055.9|2054.4|2059|2054.4|2055.8|2050.2|0
1770633460000|2026-02-09 10:37:40|2055.8|2054.3|2059.8|2051.8|2059.9|2054.3|2055.8|2050.6|5
1770633470000|2026-02-09 10:37:50|2059.6|2051.6|2056.7|2055.2|2059.7|2055.2|2056.6|2051.6|1
1770633480000|2026-02-09 10:38:00|2056.6|2055.1|2057.1|2055.6|2060.6|2055.7|2056.6|2052.6|1
1770633490000|2026-02-09 10:38:10|2059.4|2051.4|2059.8|2051.8|2059.9|2055.1|2056.6|2051.4|1
1770633500000|2026-02-09 10:38:20|2059.7|2051.7|2058.7|2050.7|2059.7|2051.7|2058.7|2050.7|2
1770633510000|2026-02-09 10:38:30|2058.8|2050.8|2052|2050.5|2058.8|2054.3|2051.9|2050.4|3
1770633520000|2026-02-09 10:38:40|2051.6|2050.1|2051.9|2050.4|2054.8|2050.4|2051.6|2046.8|1
1770633530000|2026-02-09 10:38:50|2051.7|2050.2|2051.6|2050.1|2054.8|2050.2|2051.5|2046.8|0
1770633540000|2026-02-09 10:39:00|2051.5|2050|2053|2045|2054.4|2050|2050.3|2044.5|4
1770633550000|2026-02-09 10:39:10|2053.1|2045.1|2053.2|2045.2|2053.3|2045.3|2053.1|2045.1|0
1770633560000|2026-02-09 10:39:20|2053.1|2045.1|2051.9|2043.9|2053.1|2045.1|2051.8|2043.8|0
1770633570000|2026-02-09 10:39:30|2052.1|2044.1|2051.7|2043.7|2052.2|2044.2|2051.7|2043.7|0
1770633580000|2026-02-09 10:39:40|2050.8|2042.8|2047.4|2039.4|2051.9|2043.9|2047.4|2039.4|3
1770633590000|2026-02-09 10:39:50|2047.7|2039.7|2047.4|2039.4|2048|2040|2047.2|2039.2|4
1770633600000|2026-02-09 10:40:00|2047.2|2039.2|2047.5|2039.5|2047.5|2039.5|2046.6|2038.6|1
1770633610000|2026-02-09 10:40:10|2047.3|2039.3|2047.4|2039.4|2047.7|2039.7|2047.3|2039.3|3
1770633620000|2026-02-09 10:40:20|2046.4|2038.4|2047.9|2039.9|2048.2|2042.9|2044.4|2038.1|9
1770633630000|2026-02-09 10:40:30|2048|2040|2046.4|2038.4|2048.3|2042.8|2042.6|2038.3|3
1770633640000|2026-02-09 10:40:40|2046.5|2038.5|2045.8|2037.8|2046.5|2040.9|2042.1|2037.8|11
1770633650000|2026-02-09 10:40:50|2045.7|2037.7|2041.6|2040.1|2045.8|2040.9|2041.5|2036.8|1
1770633660000|2026-02-09 10:41:00|2041.7|2040.2|2047.8|2039.8|2048.1|2040.2|2041.7|2038.8|1
1770633670000|2026-02-09 10:41:10|2047.7|2039.7|2048.5|2040.5|2048.5|2040.5|2047.5|2039.5|0
1770633680000|2026-02-09 10:41:20|2048.6|2040.6|2048.8|2040.8|2049|2041|2048.3|2040.3|0
1770633690000|2026-02-09 10:41:30|2048.9|2040.9|2045.8|2037.8|2049.3|2041.3|2045.7|2037.7|3
1770633700000|2026-02-09 10:41:40|2045.4|2037.4|2047.6|2039.6|2047.6|2039.6|2045.3|2037.3|1
1770633710000|2026-02-09 10:41:50|2046.6|2038.6|2045|2037|2047.4|2039.4|2045|2037|0
1770633720000|2026-02-09 10:42:00|2045.3|2037.3|2041.5|2040|2045.3|2040.1|2041.5|2036.8|1
1770633730000|2026-02-09 10:42:10|2041.3|2039.8|2045.5|2037.5|2046.2|2039.8|2041.2|2036.8|2
1770633740000|2026-02-09 10:42:20|2045.4|2037.4|2045|2037|2045.4|2037.4|2044.7|2036.7|1
1770633750000|2026-02-09 10:42:30|2045.1|2037.1|2044.6|2036.6|2045.1|2039.7|2040.1|2036.4|2
1770633760000|2026-02-09 10:42:40|2041.8|2040.3|2044.2|2036.2|2044.7|2040.3|2041.8|2036.1|1
1770633770000|2026-02-09 10:42:50|2044.1|2036.1|2040.5|2039|2044.2|2039|2040|2036.1|1
1770633780000|2026-02-09 10:43:00|2042.8|2034.8|2041.6|2033.6|2042.9|2034.9|2041.3|2033.3|3
1770633790000|2026-02-09 10:43:10|2037.9|2036.4|2041.1|2033.1|2041.8|2036.4|2037.9|2033.1|2
1770633800000|2026-02-09 10:43:20|2041.2|2033.2|2041.7|2033.7|2041.8|2037.1|2038.1|2033|2
1770633810000|2026-02-09 10:43:30|2041.6|2033.6|2041|2033|2041.7|2036.6|2038|2033|2
1770633820000|2026-02-09 10:43:40|2041.1|2033.1|2041.2|2033.2|2041.2|2033.2|2040.9|2032.9|0
1770633830000|2026-02-09 10:43:50|2038|2036.5|2041.9|2033.9|2041.9|2036.5|2038|2033.9|1
1770633840000|2026-02-09 10:44:00|2038.6|2037.1|2041.8|2033.8|2041.9|2037.5|2038.6|2033.8|0
1770633850000|2026-02-09 10:44:10|2041.7|2033.7|2037.4|2035.9|2041.7|2035.9|2037.4|2032.8|0
1770633860000|2026-02-09 10:44:20|2040.5|2032.5|2040.3|2032.3|2041.5|2033.5|2040.3|2032.3|2
1770633870000|2026-02-09 10:44:30|2040.4|2032.4|2040.1|2032.1|2040.7|2035.1|2036.5|2032.1|0
1770633880000|2026-02-09 10:44:40|2040|2032|2040.1|2032.1|2040.2|2035.2|2036.7|2030.5|4
1770633890000|2026-02-09 10:44:50|2040.2|2032.2|2037.9|2036.4|2040.8|2036.4|2037.8|2032.2|0
1770633900000|2026-02-09 10:45:00|2040.3|2032.3|2041.4|2033.4|2042.2|2036.2|2037.7|2031.7|7
1770633910000|2026-02-09 10:45:10|2041.3|2033.3|2041.7|2033.7|2041.8|2033.8|2041.1|2033.1|0
1770633920000|2026-02-09 10:45:20|2041.6|2033.6|2041.5|2033.5|2041.6|2033.6|2041.1|2033.1|0
1770633930000|2026-02-09 10:45:30|2041.6|2033.6|2043|2035|2043|2035|2041.6|2033.6|0
1770633940000|2026-02-09 10:45:40|2043.1|2035.1|2046|2038|2046.2|2038.2|2043.1|2035.1|1
1770633950000|2026-02-09 10:45:50|2047.2|2039.2|2046.5|2038.5|2047.6|2039.6|2045.9|2037.9|2
1770633960000|2026-02-09 10:46:00|2046.6|2038.6|2048.6|2040.6|2048.7|2044.4|2045.9|2038.6|2
1770633970000|2026-02-09 10:46:10|2048.7|2040.7|2046.1|2044.6|2049.2|2044.6|2046|2040.7|1
1770633980000|2026-02-09 10:46:20|2046.2|2044.7|2050.2|2042.2|2050.2|2044.7|2046.1|2041.2|2
1770633990000|2026-02-09 10:46:30|2050.5|2042.5|2050.7|2042.7|2050.8|2046.2|2047.7|2042.4|0
1770634000000|2026-02-09 10:46:40|2047|2045.5|2047.7|2046.2|2047.8|2046.3|2047|2045.5|1
1770634010000|2026-02-09 10:46:50|2047.9|2046.4|2051.8|2043.8|2051.8|2046.6|2047.7|2043.7|1
1770634020000|2026-02-09 10:47:00|2052|2044|2052.2|2044.2|2052.3|2044.3|2051.8|2043.8|0
1770634030000|2026-02-09 10:47:10|2052.3|2044.3|2052.4|2044.4|2052.4|2044.4|2052.2|2044.2|0
1770634040000|2026-02-09 10:47:20|2052.5|2044.5|2052.8|2044.8|2053|2045|2052.4|2044.4|2
1770634050000|2026-02-09 10:47:30|2052.6|2044.6|2052.8|2044.8|2052.8|2047.7|2049.1|2043.9|4
1770634060000|2026-02-09 10:47:40|2053.7|2045.7|2054.6|2046.6|2054.9|2046.9|2053.7|2045.7|3
1770634070000|2026-02-09 10:47:50|2052.1|2050.6|2052.8|2044.8|2054.7|2050.6|2052.1|2044.7|1
1770634080000|2026-02-09 10:48:00|2052.9|2044.9|2053.4|2045.4|2053.4|2045.4|2052.8|2044.8|0
1770634090000|2026-02-09 10:48:10|2053.5|2045.5|2053.4|2045.4|2053.5|2045.5|2053.2|2045.2|0
1770634100000|2026-02-09 10:48:20|2053.3|2045.3|2053.3|2045.3|2053.4|2045.4|2053.3|2045.3|0
1770634110000|2026-02-09 10:48:30|2053.2|2045.2|2050.4|2048.9|2053.3|2048.9|2050.4|2045.2|0
1770634120000|2026-02-09 10:48:40|2053.1|2045.1|2052|2044|2053.1|2047.2|2048.7|2043.2|5
1770634130000|2026-02-09 10:48:50|2052.1|2044.1|2051.7|2043.7|2052.1|2047.5|2049|2043.5|1
1770634140000|2026-02-09 10:49:00|2051.8|2043.8|2054|2046|2054|2049.1|2050.4|2043.3|2
1770634150000|2026-02-09 10:49:10|2053.9|2045.9|2054.7|2046.7|2054.7|2046.7|2053.9|2045.9|10
1770634160000|2026-02-09 10:49:20|2054.4|2046.4|2053.9|2045.9|2054.8|2046.8|2053.9|2045.9|0
1770634170000|2026-02-09 10:49:30|2054.1|2046.1|2054.3|2046.3|2054.3|2046.3|2053.8|2045.8|0
1770634180000|2026-02-09 10:49:40|2054.1|2046.1|2053.8|2045.8|2054.2|2049|2050.4|2045.8|0
1770634190000|2026-02-09 10:49:50|2050.6|2049.1|2050.4|2048.9|2054.2|2049.1|2050.4|2045.8|0
1770634200000|2026-02-09 10:50:00|2054|2046|2053.6|2045.6|2054|2048.9|2050.4|2045.6|0
1770634210000|2026-02-09 10:50:10|2053.7|2045.7|2053.1|2045.1|2053.7|2045.7|2052.7|2044.7|0
1770634220000|2026-02-09 10:50:20|2053|2045|2052.9|2044.9|2053|2045|2052.9|2044.9|0
1770634230000|2026-02-09 10:50:30|2053|2045|2053.1|2045.1|2053.6|2045.6|2052.9|2044.9|0
1770634240000|2026-02-09 10:50:40|2053.3|2045.3|2053.4|2045.4|2053.6|2049|2050.4|2045.3|0
1770634250000|2026-02-09 10:50:50|2050.3|2048.8|2054.2|2046.2|2054.2|2048.9|2050.3|2045.4|0
1770634260000|2026-02-09 10:51:00|2054.1|2046.1|2054.7|2046.7|2055.1|2047.1|2054.1|2046.1|0
1770634270000|2026-02-09 10:51:10|2055|2047|2055.3|2047.3|2055.3|2047.3|2054.6|2046.6|0
1770634280000|2026-02-09 10:51:20|2055.6|2047.6|2055.9|2047.9|2055.9|2047.9|2055.3|2047.3|0
1770634290000|2026-02-09 10:51:30|2052.4|2050.9|2055.9|2047.9|2056|2050.9|2052.4|2047.8|0
1770634300000|2026-02-09 10:51:40|2056|2048|2057.5|2049.5|2057.8|2049.8|2056|2048|0
1770634310000|2026-02-09 10:51:50|2057.6|2049.6|2057.6|2049.6|2058.2|2050.2|2057.3|2049.3|1
1770634320000|2026-02-09 10:52:00|2057.7|2049.7|2059.1|2051.1|2059.1|2051.1|2057.7|2049.7|0
1770634330000|2026-02-09 10:52:10|2058.9|2050.9|2058.9|2050.9|2058.9|2050.9|2058.9|2050.9|0
1770634340000|2026-02-09 10:52:20|2058.7|2050.7|2055|2053.5|2058.7|2053.5|2055|2050.5|0
1770634350000|2026-02-09 10:52:30|2054.9|2053.4|2055|2053.5|2055|2053.5|2054.9|2053.4|0
1770634360000|2026-02-09 10:52:40|2058.9|2050.9|2058.6|2050.6|2058.9|2050.9|2058.6|2050.6|0
1770634370000|2026-02-09 10:52:50|2058.7|2050.7|2058.5|2050.5|2058.7|2050.7|2058.5|2050.5|0
1770634380000|2026-02-09 10:53:00|2057.9|2049.9|2059.2|2051.2|2059.2|2053.3|2054.8|2049.9|1
1770634390000|2026-02-09 10:53:10|2059.1|2051.1|2061|2053|2061|2054.9|2056.2|2051|1
1770634400000|2026-02-09 10:53:20|2057.7|2056.2|2059.5|2051.5|2059.6|2056.2|2057.7|2051.2|1
1770634410000|2026-02-09 10:53:30|2059.7|2051.7|2059.5|2051.5|2060|2052|2059.4|2051.4|0
1770634420000|2026-02-09 10:53:40|2059.9|2051.9|2058.9|2050.9|2059.9|2051.9|2058.9|2050.9|0
1770634430000|2026-02-09 10:53:50|2058.7|2050.7|2059|2051|2059|2051|2058.4|2050.4|0
1770634440000|2026-02-09 10:54:00|2059.7|2051.7|2059|2051|2059.7|2055|2056.3|2050.6|1
1770634450000|2026-02-09 10:54:10|2059.1|2051.1|2059|2051|2059.2|2051.2|2058.9|2050.9|0
1770634460000|2026-02-09 10:54:20|2059.1|2051.1|2058.7|2050.7|2059.1|2054.6|2055.8|2050.7|0
1770634470000|2026-02-09 10:54:30|2058.8|2050.8|2052.4|2050.9|2059|2051|2052.4|2047.9|1
1770634480000|2026-02-09 10:54:40|2056.1|2048.1|2055.1|2047.1|2056.4|2051|2052.5|2046.9|2
1770634490000|2026-02-09 10:54:50|2055|2047|2057.6|2049.6|2057.9|2051.9|2053.3|2047|3
1770634500000|2026-02-09 10:55:00|2057.4|2049.4|2056.6|2048.6|2057.4|2049.4|2056|2048|0
1770634510000|2026-02-09 10:55:10|2056.5|2048.5|2053.2|2045.2|2056.5|2048.5|2053.2|2045.2|0
1770634520000|2026-02-09 10:55:20|2053|2045|2052.3|2044.3|2053.2|2048.5|2050|2044.2|0
1770634530000|2026-02-09 10:55:30|2052.2|2044.2|2053.6|2045.6|2053.6|2048.3|2049.8|2044.1|1
1770634540000|2026-02-09 10:55:40|2054.2|2046.2|2054.4|2046.4|2054.5|2049.1|2050.6|2046|0
1770634550000|2026-02-09 10:55:50|2054.6|2046.6|2055.3|2047.3|2055.4|2047.4|2054.6|2046.6|0
1770634560000|2026-02-09 10:56:00|2055.9|2047.9|2057.1|2049.1|2057.1|2049.1|2055.9|2047.9|0
1770634570000|2026-02-09 10:56:10|2056.8|2048.8|2058.3|2050.3|2058.6|2052.5|2054|2048.8|3
1770634580000|2026-02-09 10:56:20|2058.4|2050.4|2059.2|2051.2|2059.3|2051.3|2058.4|2050.4|1
1770634590000|2026-02-09 10:56:30|2059.3|2051.3|2059.5|2051.5|2060|2052|2059.3|2051.3|0
1770634600000|2026-02-09 10:56:40|2059.4|2051.4|2059.2|2051.2|2059.7|2051.7|2059.2|2051.2|0
1770634610000|2026-02-09 10:56:50|2059.1|2051.1|2059|2051|2059.2|2051.2|2059|2051|0
1770634620000|2026-02-09 10:57:00|2059.1|2051.1|2058.9|2050.9|2059.1|2051.1|2058.5|2050.5|0
1770634630000|2026-02-09 10:57:10|2058.8|2050.8|2056.2|2054.7|2059.2|2054.8|2056.2|2050.7|0
1770634640000|2026-02-09 10:57:20|2059|2051|2059.3|2051.3|2059.3|2054.6|2056.1|2051|1
1770634650000|2026-02-09 10:57:30|2059.2|2051.2|2058.9|2050.9|2059.2|2051.2|2058.7|2050.7|0
1770634660000|2026-02-09 10:57:40|2058.7|2050.7|2058.3|2050.3|2058.8|2050.8|2058.3|2050.3|0
1770634670000|2026-02-09 10:57:50|2058.4|2050.4|2058.1|2050.1|2058.7|2050.7|2058.1|2050.1|0
1770634680000|2026-02-09 10:58:00|2058|2050|2057.7|2049.7|2058|2050|2057.4|2049.4|0
1770634690000|2026-02-09 10:58:10|2057.5|2049.5|2057.5|2049.5|2057.5|2049.5|2057.4|2049.4|0
1770634700000|2026-02-09 10:58:20|2057.4|2049.4|2056.3|2048.3|2057.9|2052.6|2054.1|2048.1|1
1770634710000|2026-02-09 10:58:30|2056.2|2048.2|2056.1|2048.1|2056.3|2048.3|2056.1|2048.1|0
1770634720000|2026-02-09 10:58:40|2056.2|2048.2|2057.4|2049.4|2057.4|2051.8|2053.2|2048.2|6
1770634730000|2026-02-09 10:58:50|2055|2047|2051.9|2050.4|2055|2050.4|2051.9|2046.7|11
1770634740000|2026-02-09 10:59:00|2054.9|2046.9|2056|2048|2056.2|2050.5|2051.9|2046.9|2
1770634750000|2026-02-09 10:59:10|2055.8|2047.8|2055.8|2047.8|2055.9|2047.9|2055.7|2047.7|0
1770634760000|2026-02-09 10:59:20|2055.7|2047.7|2055.8|2047.8|2055.8|2047.8|2055.7|2047.7|0
1770634770000|2026-02-09 10:59:30|2055.7|2047.7|2055.7|2047.7|2055.8|2047.8|2055.7|2047.7|0
1770634780000|2026-02-09 10:59:40|2055.8|2047.8|2055.8|2047.8|2055.8|2047.8|2055.7|2047.7|0
1770634790000|2026-02-09 10:59:50|2052.7|2051.2|2055.8|2047.8|2055.8|2051.2|2052.7|2047.8|0
1770634800000|2026-02-09 11:00:00|2052.6|2051.1|2055.7|2047.7|2057.1|2051.1|2052.1|2047.6|1
1770634810000|2026-02-09 11:00:10|2055.6|2047.6|2055.7|2047.7|2055.7|2047.7|2055.6|2047.6|0
1770634820000|2026-02-09 11:00:20|2055.6|2047.6|2054.9|2046.9|2055.6|2047.6|2054.7|2046.7|0
1770634830000|2026-02-09 11:00:30|2054.4|2046.4|2055.6|2047.6|2055.6|2051|2052.5|2046.3|0
1770634840000|2026-02-09 11:00:40|2055.3|2047.3|2055.3|2047.3|2055.6|2047.6|2054.8|2046.8|0
1770634850000|2026-02-09 11:00:50|2055.5|2047.5|2056.6|2048.6|2056.7|2051.2|2052.5|2047.5|1
1770634860000|2026-02-09 11:01:00|2056.7|2048.7|2056.3|2048.3|2057|2049|2056.3|2048.3|0
1770634870000|2026-02-09 11:01:10|2056.2|2048.2|2053.4|2045.4|2056.3|2048.3|2053.3|2045.3|0
1770634880000|2026-02-09 11:01:20|2053.5|2045.5|2053.1|2045.1|2053.6|2048.9|2050.4|2045|0
1770634890000|2026-02-09 11:01:30|2053.2|2045.2|2056|2048|2056|2050.1|2050.2|2045.2|2
1770634900000|2026-02-09 11:01:40|2055.9|2047.9|2056.5|2048.5|2057|2049|2055.7|2047.7|0
1770634910000|2026-02-09 11:01:50|2056.7|2048.7|2056.7|2048.7|2056.9|2048.9|2056.5|2048.5|1
1770634920000|2026-02-09 11:02:00|2056.9|2048.9|2059.1|2051.1|2059.3|2051.3|2056.9|2048.9|0
1770634930000|2026-02-09 11:02:10|2058.9|2050.9|2059.3|2051.3|2059.3|2051.3|2058.9|2050.9|0
1770634940000|2026-02-09 11:02:20|2059.1|2051.1|2058|2050|2059.1|2051.1|2056.7|2048.7|1
1770634950000|2026-02-09 11:02:30|2057.9|2049.9|2057.4|2049.4|2058|2050|2057.4|2049.4|0
1770634960000|2026-02-09 11:02:40|2057.3|2049.3|2057.4|2049.4|2057.5|2049.5|2057.3|2049.3|0
1770634970000|2026-02-09 11:02:50|2057.3|2049.3|2058.7|2050.7|2059.2|2051.2|2057.2|2049.2|2
1770634980000|2026-02-09 11:03:00|2058.8|2050.8|2059.1|2051.1|2059.2|2051.2|2058.8|2050.8|2
1770634990000|2026-02-09 11:03:10|2059.2|2051.2|2059.3|2051.3|2059.3|2051.3|2059.2|2051.2|0
1770635000000|2026-02-09 11:03:20|2059.2|2051.2|2059.3|2051.3|2059.3|2051.3|2059.2|2051.2|0
1770635010000|2026-02-09 11:03:30|2059.2|2051.2|2060.1|2052.1|2060.4|2052.4|2059.2|2051.2|2
1770635020000|2026-02-09 11:03:40|2059.9|2051.9|2060.7|2052.7|2060.7|2052.7|2059.9|2051.9|0
1770635030000|2026-02-09 11:03:50|2060.8|2052.8|2061.6|2053.6|2061.9|2056.7|2058.2|2052.8|1
1770635040000|2026-02-09 11:04:00|2061.7|2053.7|2061.3|2053.3|2061.8|2053.8|2061.2|2053.2|1
1770635050000|2026-02-09 11:04:10|2061.2|2053.2|2061.6|2053.6|2061.8|2053.8|2060.7|2052.7|3
1770635060000|2026-02-09 11:04:20|2061.7|2053.7|2061.6|2053.6|2061.7|2053.7|2061.5|2053.5|0
1770635070000|2026-02-09 11:04:30|2061.7|2053.7|2061.6|2053.6|2061.7|2053.7|2061.6|2053.6|0
1770635080000|2026-02-09 11:04:40|2061.5|2053.5|2058.6|2057.1|2061.6|2057.1|2058.6|2053.2|1
1770635090000|2026-02-09 11:04:50|2058.7|2057.2|2062.8|2054.8|2062.8|2058.2|2058.6|2054.7|1
1770635100000|2026-02-09 11:05:00|2062.7|2054.7|2059.7|2058.2|2062.8|2058.4|2059.7|2054.7|0
1770635110000|2026-02-09 11:05:10|2060.3|2058.8|2059.7|2058.2|2062.9|2058.8|2059.7|2054.9|2
1770635120000|2026-02-09 11:05:20|2063.1|2055.1|2062.4|2054.4|2063.1|2058.1|2059.3|2054.3|0
1770635130000|2026-02-09 11:05:30|2062.7|2054.7|2062.1|2054.1|2063|2057.9|2059.3|2054.1|1
1770635140000|2026-02-09 11:05:40|2062.2|2054.2|2061.6|2053.6|2062.2|2054.2|2061.6|2053.6|0
1770635150000|2026-02-09 11:05:50|2058.5|2057|2064.4|2056.4|2064.4|2059.4|2058.5|2055.1|6
1770635160000|2026-02-09 11:06:00|2064.5|2056.5|2063.2|2055.2|2064.5|2059.2|2060.7|2055.1|2
1770635170000|2026-02-09 11:06:10|2063.3|2055.3|2063.5|2055.5|2063.7|2055.7|2063.2|2055.2|0
1770635180000|2026-02-09 11:06:20|2063|2055|2063.1|2055.1|2063.1|2055.1|2062.6|2054.6|0
1770635190000|2026-02-09 11:06:30|2062.9|2054.9|2062.7|2054.7|2063.2|2057.6|2059.1|2054.3|0
1770635200000|2026-02-09 11:06:40|2062.4|2054.4|2062|2054|2062.4|2054.4|2062|2054|0
1770635210000|2026-02-09 11:06:50|2062.1|2054.1|2062.2|2054.2|2062.3|2054.3|2062.1|2054.1|0
1770635220000|2026-02-09 11:07:00|2062.3|2054.3|2061.5|2053.5|2062.3|2054.3|2061.5|2053.5|0
1770635230000|2026-02-09 11:07:10|2058.3|2056.8|2061|2053|2061.5|2056.8|2058.3|2052.8|0
1770635240000|2026-02-09 11:07:20|2060.9|2052.9|2061.4|2053.4|2061.4|2053.4|2060.9|2052.9|0
1770635250000|2026-02-09 11:07:30|2061.6|2053.6|2062|2054|2062|2057|2058.5|2053.6|0
1770635260000|2026-02-09 11:07:40|2061.9|2053.9|2062.1|2054.1|2062.1|2054.1|2061.9|2053.9|0
1770635270000|2026-02-09 11:07:50|2058.9|2057.4|2060.3|2052.3|2062.1|2057.4|2058.9|2052.3|0
1770635280000|2026-02-09 11:08:00|2060.5|2052.5|2060.2|2052.2|2060.5|2052.5|2060.2|2052.2|0
1770635290000|2026-02-09 11:08:10|2060.1|2052.1|2059.1|2051.1|2060.1|2052.1|2059.1|2051.1|0
1770635300000|2026-02-09 11:08:20|2059.2|2051.2|2060.8|2052.8|2061.7|2053.7|2059.2|2051.2|0
1770635310000|2026-02-09 11:08:30|2060.6|2052.6|2060.7|2052.7|2060.9|2052.9|2060.3|2052.3|0
1770635320000|2026-02-09 11:08:40|2060.6|2052.6|2059.1|2051.1|2060.6|2052.6|2059.1|2051.1|1
1770635330000|2026-02-09 11:08:50|2059.2|2051.2|2059.3|2051.3|2059.3|2051.3|2059.2|2051.2|0
1770635340000|2026-02-09 11:09:00|2056.8|2055.3|2059|2051|2059.3|2055.3|2056.8|2051|1
1770635350000|2026-02-09 11:09:10|2059.1|2051.1|2059.4|2051.4|2059.4|2054.8|2056.3|2051.1|0
1770635360000|2026-02-09 11:09:20|2059.3|2051.3|2059.1|2051.1|2059.3|2051.3|2059.1|2051.1|0
1770635370000|2026-02-09 11:09:30|2058.7|2050.7|2059.1|2051.1|2059.2|2051.2|2058.7|2050.7|0
1770635380000|2026-02-09 11:09:40|2059.2|2051.2|2058.6|2050.6|2059.2|2051.2|2058.5|2050.5|0
1770635390000|2026-02-09 11:09:50|2058.8|2050.8|2060|2052|2060.1|2055.5|2056.9|2050.5|1
1770635400000|2026-02-09 11:10:00|2057|2055.5|2061|2053|2061|2055.5|2057|2052.7|0
1770635410000|2026-02-09 11:10:10|2057.7|2056.2|2057.7|2056.2|2061.2|2056.3|2057.7|2053.2|0
1770635420000|2026-02-09 11:10:20|2060.4|2052.4|2060.6|2052.6|2060.7|2052.7|2060.4|2052.4|0
1770635430000|2026-02-09 11:10:30|2060.7|2052.7|2060.7|2052.7|2060.7|2052.7|2060.5|2052.5|0
1770635440000|2026-02-09 11:10:40|2060.5|2052.5|2060.3|2052.3|2060.6|2052.6|2060.3|2052.3|0
1770635450000|2026-02-09 11:10:50|2060.4|2052.4|2059.3|2051.3|2060.4|2052.4|2059.2|2051.2|0
1770635460000|2026-02-09 11:11:00|2059.1|2051.1|2058.7|2050.7|2059.1|2051.1|2058.6|2050.6|0
1770635470000|2026-02-09 11:11:10|2058.6|2050.6|2058.9|2050.9|2059|2051|2058.6|2050.6|0
1770635480000|2026-02-09 11:11:20|2058.7|2050.7|2059.1|2051.1|2059.1|2054.6|2055.9|2050.7|0
1770635490000|2026-02-09 11:11:30|2055.8|2054.3|2058.1|2050.1|2059|2054.3|2055.8|2050.1|0
1770635500000|2026-02-09 11:11:40|2057.7|2049.7|2056.6|2048.6|2057.8|2052|2053.5|2048.6|1
1770635510000|2026-02-09 11:11:50|2056.5|2048.5|2056|2048|2057.4|2052.5|2054|2048|0
1770635520000|2026-02-09 11:12:00|2055.9|2047.9|2057.8|2049.8|2057.8|2051.3|2052.7|2047.7|3
1770635530000|2026-02-09 11:12:10|2054.3|2052.8|2058.7|2050.7|2058.7|2053.8|2054.3|2049.6|7
1770635540000|2026-02-09 11:12:20|2058.8|2050.8|2059.5|2051.5|2060|2052|2058.8|2050.8|3
1770635550000|2026-02-09 11:12:30|2059.4|2051.4|2059|2051|2059.5|2051.5|2059|2051|0
1770635560000|2026-02-09 11:12:40|2059.1|2051.1|2059.1|2051.1|2059.3|2051.3|2059.1|2051.1|0
1770635570000|2026-02-09 11:12:50|2059.2|2051.2|2059.1|2051.1|2059.2|2051.2|2059.1|2051.1|0
1770635580000|2026-02-09 11:13:00|2058.9|2050.9|2058.8|2050.8|2058.9|2050.9|2058.8|2050.8|1
1770635590000|2026-02-09 11:13:10|2058.7|2050.7|2059.3|2051.3|2059.9|2054|2055.2|2050.7|3
1770635600000|2026-02-09 11:13:20|2059.2|2051.2|2059.1|2051.1|2059.2|2051.2|2059.1|2051.1|0
1770635610000|2026-02-09 11:13:30|2059.2|2051.2|2060.3|2052.3|2060.3|2052.3|2059.2|2051.2|0
1770635620000|2026-02-09 11:13:40|2060.1|2052.1|2058.9|2050.9|2060.1|2052.1|2057.7|2049.7|1
1770635630000|2026-02-09 11:13:50|2058.8|2050.8|2060.1|2052.1|2060.2|2052.2|2058.5|2050.5|0
1770635640000|2026-02-09 11:14:00|2060|2052|2059|2051|2060|2052|2059|2051|0
1770635650000|2026-02-09 11:14:10|2058.8|2050.8|2058.6|2050.6|2058.8|2050.8|2058.6|2050.6|0
1770635660000|2026-02-09 11:14:20|2058.7|2050.7|2059|2051|2059.7|2051.7|2058.7|2050.7|0
1770635670000|2026-02-09 11:14:30|2058.8|2050.8|2058.7|2050.7|2059|2051|2058.2|2050.2|0
1770635680000|2026-02-09 11:14:40|2058.6|2050.6|2058.3|2050.3|2058.6|2050.6|2058.3|2050.3|0
1770635690000|2026-02-09 11:14:50|2058.2|2050.2|2058.8|2050.8|2058.8|2050.8|2057.7|2049.7|0
1770635700000|2026-02-09 11:15:00|2058.7|2050.7|2060.8|2052.8|2060.9|2054.3|2055.8|2050.7|2
1770635710000|2026-02-09 11:15:10|2060.7|2052.7|2060.1|2052.1|2060.7|2052.7|2060.1|2052.1|0
1770635720000|2026-02-09 11:15:20|2060.2|2052.2|2060.2|2052.2|2060.2|2052.2|2060.2|2052.2|1
1770635730000|2026-02-09 11:15:30|2060.3|2052.3|2060.2|2052.2|2060.3|2052.3|2060.1|2052.1|0
1770635740000|2026-02-09 11:15:40|2060.1|2052.1|2062.3|2054.3|2062.3|2055.7|2057.2|2052.1|2
1770635750000|2026-02-09 11:15:50|2062|2054|2062.7|2054.7|2062.9|2054.9|2062|2054|1
1770635760000|2026-02-09 11:16:00|2062.6|2054.6|2063|2055|2063|2055|2062.6|2054.6|0
1770635770000|2026-02-09 11:16:10|2063.2|2055.2|2063.5|2055.5|2063.5|2055.5|2063.2|2055.2|0
1770635780000|2026-02-09 11:16:20|2063.8|2055.8|2060|2052|2064|2056|2060|2052|4
1770635790000|2026-02-09 11:16:30|2056.7|2055.2|2060.2|2052.2|2060.2|2055.2|2056.7|2052.1|0
1770635800000|2026-02-09 11:16:40|2060.3|2052.3|2060.9|2052.9|2061.4|2055.9|2057.2|2052.3|1
1770635810000|2026-02-09 11:16:50|2061.1|2053.1|2060.4|2052.4|2061.2|2053.2|2060.2|2052.2|1
1770635820000|2026-02-09 11:17:00|2061.1|2053.1|2061.8|2053.8|2061.8|2053.8|2061.1|2053.1|0
1770635830000|2026-02-09 11:17:10|2061.7|2053.7|2061.7|2053.7|2061.8|2053.8|2061.6|2053.6|0
1770635840000|2026-02-09 11:17:20|2061.8|2053.8|2062.1|2054.1|2062.1|2054.1|2061.8|2053.8|2
1770635850000|2026-02-09 11:17:30|2062|2054|2062|2054|2062.1|2054.1|2062|2054|0
1770635860000|2026-02-09 11:17:40|2062.1|2054.1|2062.1|2054.1|2062.1|2054.1|2062|2054|0
1770635880000|2026-02-09 11:18:00|2062|2054|2061.9|2053.9|2062|2054|2061.9|2053.9|0
1770635900000|2026-02-09 11:18:20|2062.2|2054.2|2064.3|2056.3|2064.3|2056.3|2062.2|2054.2|0
1770635910000|2026-02-09 11:18:30|2064.2|2056.2|2064.4|2056.4|2064.6|2056.6|2064.2|2056.2|0
1770635920000|2026-02-09 11:18:40|2064.5|2056.5|2064.5|2056.5|2064.5|2056.5|2064.5|2056.5|0
1770635930000|2026-02-09 11:18:50|2064.4|2056.4|2064.6|2056.6|2064.6|2056.6|2064.4|2056.4|0
1770635940000|2026-02-09 11:19:00|2064.5|2056.5|2061.7|2060.2|2064.8|2060.2|2061.7|2056.5|1
1770635950000|2026-02-09 11:19:10|2066|2058|2061.4|2059.9|2066|2059.9|2061.4|2057.9|3
1770635960000|2026-02-09 11:19:20|2063.8|2055.8|2064.2|2056.2|2064.2|2059.6|2061.1|2055.8|1
1770635970000|2026-02-09 11:19:30|2064.1|2056.1|2063.9|2055.9|2064.1|2059.3|2060.8|2055.9|0
1770635980000|2026-02-09 11:19:40|2060.9|2059.4|2063.8|2055.8|2063.9|2059.4|2060.9|2055.6|0
1770635990000|2026-02-09 11:19:50|2063.6|2055.6|2063.5|2055.5|2063.7|2055.7|2063.3|2055.3|0
1770636000000|2026-02-09 11:20:00|2063.6|2055.6|2063.2|2055.2|2063.6|2055.6|2063.2|2055.2|0
1770636010000|2026-02-09 11:20:10|2063|2055|2063.3|2055.3|2063.3|2055.3|2062.7|2054.7|0
1770636020000|2026-02-09 11:20:20|2063.2|2055.2|2063.2|2055.2|2063.2|2055.2|2063.1|2055.1|0
1770636030000|2026-02-09 11:20:30|2063.3|2055.3|2063.3|2055.3|2063.3|2058.6|2060.1|2055.1|0
1770636040000|2026-02-09 11:20:40|2060.1|2058.6|2064.2|2056.2|2064.6|2059.6|2060.1|2055.3|2
1770636050000|2026-02-09 11:20:50|2064.5|2056.5|2064.2|2056.2|2064.6|2056.6|2064.2|2056.2|0
1770636060000|2026-02-09 11:21:00|2064|2056|2063.6|2055.6|2064.2|2056.2|2063.5|2055.5|0
1770636070000|2026-02-09 11:21:10|2063|2055|2062.6|2054.6|2063.1|2055.1|2062.5|2054.5|0
1770636080000|2026-02-09 11:21:20|2062.7|2054.7|2063.3|2055.3|2063.3|2055.3|2062.7|2054.7|0
1770636090000|2026-02-09 11:21:30|2063.2|2055.2|2063.1|2055.1|2063.2|2055.2|2063.1|2055.1|0
1770636100000|2026-02-09 11:21:40|2063|2055|2062.8|2054.8|2063|2055|2062.8|2054.8|0
1770636110000|2026-02-09 11:21:50|2062.7|2054.7|2063.1|2055.1|2063.1|2055.1|2062.7|2054.7|0
1770636120000|2026-02-09 11:22:00|2062.7|2054.7|2062.9|2054.9|2062.9|2054.9|2062.7|2054.7|0
1770636130000|2026-02-09 11:22:10|2062.8|2054.8|2062.3|2054.3|2062.9|2054.9|2062.2|2054.2|0
1770636140000|2026-02-09 11:22:20|2062.2|2054.2|2062.2|2054.2|2062.2|2054.2|2062.2|2054.2|0
1770636150000|2026-02-09 11:22:30|2062.1|2054.1|2062.4|2054.4|2062.5|2054.5|2062.1|2054.1|0
1770636160000|2026-02-09 11:22:40|2062.3|2054.3|2062.4|2054.4|2062.4|2054.4|2062.3|2054.3|0
1770636170000|2026-02-09 11:22:50|2062.5|2054.5|2063.4|2055.4|2063.5|2055.5|2062.5|2054.5|0
1770636180000|2026-02-09 11:23:00|2063.3|2055.3|2063.4|2055.4|2063.4|2055.4|2063.3|2055.3|0
1770636190000|2026-02-09 11:23:10|2063.3|2055.3|2063.4|2055.4|2063.4|2055.4|2063.2|2055.2|0
1770636200000|2026-02-09 11:23:20|2063.3|2055.3|2062.8|2054.8|2063.3|2055.3|2062.8|2054.8|0
1770636210000|2026-02-09 11:23:30|2063.2|2055.2|2062.3|2054.3|2063.2|2055.2|2062.3|2054.3|0
1770636220000|2026-02-09 11:23:40|2062.4|2054.4|2062.6|2054.6|2062.6|2054.6|2062.4|2054.4|0
1770636230000|2026-02-09 11:23:50|2062.5|2054.5|2062.5|2054.5|2062.5|2054.5|2062.3|2054.3|0
1770636240000|2026-02-09 11:24:00|2062.4|2054.4|2064.6|2056.6|2064.6|2056.6|2062.4|2054.4|1
1770636250000|2026-02-09 11:24:10|2064.7|2056.7|2065.3|2057.3|2065.3|2057.3|2064.7|2056.7|0
1770636260000|2026-02-09 11:24:20|2065|2057|2063.7|2055.7|2065.2|2060.1|2061.5|2055.7|1
1770636270000|2026-02-09 11:24:30|2063.5|2055.5|2063.3|2055.3|2063.6|2055.6|2063.3|2055.3|0
1770636280000|2026-02-09 11:24:40|2063.6|2055.6|2063.4|2055.4|2063.6|2055.6|2063.3|2055.3|0
1770636290000|2026-02-09 11:24:50|2063.5|2055.5|2064.2|2056.2|2064.7|2056.7|2063.5|2055.5|0
1770636300000|2026-02-09 11:25:00|2064.1|2056.1|2065.1|2057.1|2065.2|2057.2|2063.9|2055.9|0
1770636310000|2026-02-09 11:25:10|2064.9|2056.9|2064.4|2056.4|2064.9|2056.9|2064.1|2056.1|0
1770636320000|2026-02-09 11:25:20|2064.2|2056.2|2063.9|2055.9|2064.2|2056.2|2062.9|2054.9|0
1770636330000|2026-02-09 11:25:30|2064|2056|2063.7|2055.7|2064|2056|2063.5|2055.5|0
1770636340000|2026-02-09 11:25:40|2063.5|2055.5|2063.7|2055.7|2063.9|2055.9|2063.4|2055.4|0
1770636350000|2026-02-09 11:25:50|2063.6|2055.6|2063.5|2055.5|2063.6|2055.6|2063.2|2055.2|0
1770636360000|2026-02-09 11:26:00|2063.2|2055.2|2063.2|2055.2|2063.2|2055.2|2063.2|2055.2|0
1770636370000|2026-02-09 11:26:10|||||||||2
1770636380000|2026-02-09 11:26:20|2063.3|2055.3|2063.1|2055.1|2063.4|2055.4|2063.1|2055.1|0
1770636400000|2026-02-09 11:26:40|2063|2055|2063.5|2055.5|2063.5|2058|2059.5|2055|0
1770636420000|2026-02-09 11:27:00|2063.8|2055.8|2063.4|2055.4|2063.8|2055.8|2063.4|2055.4|0
1770636430000|2026-02-09 11:27:10|2063.5|2055.5|2060.6|2059.1|2063.8|2059.1|2060.6|2055.5|1
1770636440000|2026-02-09 11:27:20|2063.8|2055.8|2063.6|2055.6|2063.8|2059.2|2060.7|2055.3|1
1770636450000|2026-02-09 11:27:30|2063.7|2055.7|2063.6|2055.6|2063.8|2055.8|2063.4|2055.4|2
1770636460000|2026-02-09 11:27:40|2063.7|2055.7|2065.1|2057.1|2065.6|2059.2|2060.7|2055.7|1
1770636470000|2026-02-09 11:27:50|2065.2|2057.2|2064.9|2056.9|2066|2058|2064.9|2056.9|3
1770636480000|2026-02-09 11:28:00|2065|2057|2065.9|2057.9|2066.5|2058.5|2065|2057|0
1770636490000|2026-02-09 11:28:10|2065.7|2057.7|2065.8|2057.8|2065.9|2060.4|2061.9|2057.7|1
1770636500000|2026-02-09 11:28:20|2065.7|2057.7|2064.5|2056.5|2065.7|2057.7|2064.5|2056.5|0
1770636510000|2026-02-09 11:28:30|2064.3|2056.3|2065.2|2057.2|2065.2|2057.2|2064.2|2056.2|0
1770636520000|2026-02-09 11:28:40|2065.1|2057.1|2065.7|2057.7|2065.7|2057.7|2065.1|2057.1|0
1770636530000|2026-02-09 11:28:50|2065.6|2057.6|2065.7|2057.7|2065.8|2057.8|2065.5|2057.5|0
1770636540000|2026-02-09 11:29:00|2065.8|2057.8|2065.3|2057.3|2066.3|2058.3|2065.3|2057.3|0
1770636550000|2026-02-09 11:29:10|2065.4|2057.4|2065.4|2057.4|2065.4|2057.4|2065.4|2057.4|0
1770636560000|2026-02-09 11:29:20|2065.3|2057.3|2065.5|2057.5|2065.5|2057.5|2065.3|2057.3|0
1770636570000|2026-02-09 11:29:30|2066.2|2058.2|2065.4|2057.4|2066.2|2058.2|2065.4|2057.4|1
1770636580000|2026-02-09 11:29:40|2065.3|2057.3|2064.8|2056.8|2065.3|2060|2061.5|2056.8|0
1770636590000|2026-02-09 11:29:50|2061.6|2060.1|2066.8|2058.8|2066.8|2062.1|2061.6|2058.3|2
1770636600000|2026-02-09 11:30:00|2063.6|2062.1|2067.5|2059.5|2068|2062.3|2063.6|2058.8|1
1770636610000|2026-02-09 11:30:10|2067.4|2059.4|2066|2058|2067.4|2062.3|2063|2058|1
1770636620000|2026-02-09 11:30:20|2066.1|2058.1|2066.1|2058.1|2066.1|2058.1|2066.1|2058.1|0
1770636630000|2026-02-09 11:30:30|2062.3|2060.8|2063.3|2061.8|2066.3|2061.8|2062.3|2058.3|1
1770636640000|2026-02-09 11:30:40|2063.1|2061.6|2065.9|2057.9|2066.2|2061.6|2062.7|2057.9|2
1770636650000|2026-02-09 11:30:50|2065.7|2057.7|2065.8|2057.8|2065.8|2057.8|2065.7|2057.7|0
1770636660000|2026-02-09 11:31:00|2065.7|2057.7|2065.9|2057.9|2065.9|2060.8|2062.1|2057.6|0
1770636670000|2026-02-09 11:31:10|2066.1|2058.1|2063.2|2061.7|2066.3|2061.7|2063.1|2058.1|0
1770636680000|2026-02-09 11:31:20|2063.1|2061.6|2063.2|2061.7|2063.2|2061.7|2063.1|2061.6|0
1770636690000|2026-02-09 11:31:30|2063.1|2061.6|2065.1|2057.1|2065.5|2061.6|2061.7|2057.1|1
1770636700000|2026-02-09 11:31:40|2065.2|2057.2|2065.1|2057.1|2065.5|2060.6|2062.1|2057.1|0
1770636710000|2026-02-09 11:31:50|2061.6|2060.1|2063.9|2055.9|2065.1|2060.1|2061.6|2055.8|6
1770636720000|2026-02-09 11:32:00|2063.8|2055.8|2063.2|2055.2|2063.8|2055.8|2063.2|2055.2|0
1770636730000|2026-02-09 11:32:10|2063.3|2055.3|2063.5|2055.5|2063.7|2055.7|2063|2055|1
1770636740000|2026-02-09 11:32:20|2063.6|2055.6|2063.7|2055.7|2063.8|2055.8|2063.4|2055.4|0
1770636750000|2026-02-09 11:32:30|2063.6|2055.6|2063.2|2055.2|2063.7|2055.7|2063.1|2055.1|0
1770636760000|2026-02-09 11:32:40|2063.3|2055.3|2062.9|2054.9|2063.4|2055.4|2062.9|2054.9|0
1770636770000|2026-02-09 11:32:50|2063|2055|2062.8|2054.8|2063.1|2055.1|2062.8|2054.8|0
1770636780000|2026-02-09 11:33:00|2063|2055|2063|2055|2063.3|2055.3|2063|2055|0
1770636790000|2026-02-09 11:33:10|2060.1|2058.6|2060.3|2058.8|2060.3|2058.8|2060.1|2058.6|0
1770636800000|2026-02-09 11:33:20|2060.2|2058.7|2060.2|2058.7|2060.2|2058.7|2060.2|2058.7|1
1770636810000|2026-02-09 11:33:30|2060.1|2058.6|2063.9|2062.4|2066.5|2062.4|2060.1|2057.2|12
1770636820000|2026-02-09 11:33:40|2063.8|2062.3|2066.6|2058.6|2066.9|2062.3|2063.8|2058.6|0
1770636830000|2026-02-09 11:33:50|2066.5|2058.5|2066|2058|2066.5|2058.5|2066|2058|0
1770636840000|2026-02-09 11:34:00|2066.1|2058.1|2066.2|2058.2|2066.6|2058.6|2066.1|2058.1|0
1770636850000|2026-02-09 11:34:10|2066.1|2058.1|2066.2|2058.2|2066.4|2058.4|2066.1|2058.1|1
1770636860000|2026-02-09 11:34:20|2066.3|2058.3|2066|2058|2066.3|2058.3|2066|2058|0
1770636880000|2026-02-09 11:34:40|2066.1|2058.1|2066.1|2058.1|2066.1|2058.1|2066|2058|0
1770636890000|2026-02-09 11:34:50|2066|2058|2063.2|2061.7|2066.3|2061.7|2063.2|2058|2
1770636900000|2026-02-09 11:35:00|2066.4|2058.4|2063.3|2061.8|2066.4|2061.8|2063.2|2058.2|0
1770636910000|2026-02-09 11:35:10|2066.3|2058.3|2063.6|2062.1|2067.3|2062.3|2063.6|2058.3|0
1770636920000|2026-02-09 11:35:20|2066.7|2058.7|2063.3|2061.8|2066.9|2061.8|2063.1|2058.7|0
1770636930000|2026-02-09 11:35:30|2066.8|2058.8|2067.3|2059.3|2067.3|2059.3|2066.8|2058.8|0
1770636940000|2026-02-09 11:35:40|2067.1|2059.1|2068.6|2060.6|2068.6|2060.6|2067.1|2059.1|0
1770636950000|2026-02-09 11:35:50|2068.4|2060.4|2070.7|2062.7|2070.7|2062.7|2068.4|2060.4|0
1770636960000|2026-02-09 11:36:00|2070.6|2062.6|2068.2|2066.7|2070.9|2066.8|2067.5|2062.5|1
1770636970000|2026-02-09 11:36:10|2068.3|2066.8|2068.8|2067.3|2071.7|2067.3|2068|2062.9|6
1770636980000|2026-02-09 11:36:20|2068.7|2067.2|2067.5|2066|2071.7|2067.2|2067.5|2062.5|3
1770636990000|2026-02-09 11:36:30|2070.3|2062.3|2070.9|2062.9|2071.1|2065.8|2067.2|2062.3|0
1770637000000|2026-02-09 11:36:40|2071.3|2063.3|2071.5|2063.5|2071.5|2066.6|2068|2063|1
1770637010000|2026-02-09 11:36:50|2071.4|2063.4|2071|2063|2071.4|2066.6|2067.6|2062.8|0
1770637020000|2026-02-09 11:37:00|2067.8|2066.3|2068.3|2066.8|2071.5|2066.8|2067.8|2063.3|0
1770637030000|2026-02-09 11:37:10|2068.4|2066.9|2068.4|2066.9|2071.5|2067|2068.4|2063.5|0
1770637040000|2026-02-09 11:37:20|2071.4|2063.4|2070.2|2062.2|2071.4|2063.4|2070.2|2062.2|0
1770637050000|2026-02-09 11:37:30|2067|2065.5|2070.4|2062.4|2070.4|2065.5|2067|2062.2|0
1770637060000|2026-02-09 11:37:40|2070.5|2062.5|2070.4|2062.4|2070.5|2062.5|2070.4|2062.4|0
1770637070000|2026-02-09 11:37:50|2070.6|2062.6|2070.7|2062.7|2070.7|2062.7|2070.6|2062.6|3
1770637090000|2026-02-09 11:38:10|2070.8|2062.8|2068.6|2067.1|2070.8|2067.1|2068.6|2062.8|1
1770637100000|2026-02-09 11:38:20|2073.3|2065.3|2070|2068.5|2073.3|2068.5|2070|2065.3|5
1770637110000|2026-02-09 11:38:30|2069.9|2068.4|2072.8|2064.8|2073.5|2068.4|2069.1|2064.5|6
1770637120000|2026-02-09 11:38:40|2072.7|2064.7|2068.6|2067.1|2072.7|2067.5|2068.6|2063.6|0
1770637130000|2026-02-09 11:38:50|2068.7|2067.2|2069.4|2067.9|2072.6|2067.9|2068.7|2064.4|2
1770637140000|2026-02-09 11:39:00|2069.5|2068|2066.8|2065.3|2073.4|2068|2066.7|2065.2|0
1770637150000|2026-02-09 11:39:10|2066.9|2065.4|2068.3|2066.8|2071.6|2067|2066.9|2063.3|2
1770637160000|2026-02-09 11:39:20|2070.4|2062.4|2070|2062|2070.4|2062.4|2070|2062|2
1770637170000|2026-02-09 11:39:30|2066.6|2065.1|2066.2|2064.7|2069.5|2065.1|2066.2|2061.4|0
1770637180000|2026-02-09 11:39:40|2066|2064.5|2069.2|2061.2|2069.3|2064.5|2066|2061.2|0
1770637190000|2026-02-09 11:39:50|2069.3|2061.3|2066.1|2064.6|2069.3|2064.6|2066.1|2061.3|0
1770637200000|2026-02-09 11:40:00|2066.2|2064.7|2066.3|2064.8|2066.3|2064.8|2066.2|2064.7|0
1770637210000|2026-02-09 11:40:10|2066.4|2064.9|2067.2|2065.7|2067.2|2065.7|2066.4|2064.9|1
1770637220000|2026-02-09 11:40:20|2067.3|2065.8|2067|2065.5|2071.2|2065.8|2066.9|2062.5|2
1770637230000|2026-02-09 11:40:30|2069.9|2061.9|2067.6|2066.1|2070.6|2066.1|2067.4|2061.9|1
1770637240000|2026-02-09 11:40:40|2067.5|2066|2067.5|2066|2071|2066.2|2067.5|2062.7|1
1770637250000|2026-02-09 11:40:50|2067.4|2065.9|2070.6|2062.6|2070.6|2065.9|2067.4|2062.6|0
1770637260000|2026-02-09 11:41:00|2070.5|2062.5|2066.9|2065.4|2070.9|2066.1|2066.9|2061.4|1
1770637270000|2026-02-09 11:41:10|2066.7|2065.2|2071.3|2063.3|2071.3|2065.4|2066.7|2062.7|1
1770637280000|2026-02-09 11:41:20|2067.7|2066.2|2070.7|2062.7|2071.2|2066.2|2067.7|2062.6|0
1770637290000|2026-02-09 11:41:30|2070.6|2062.6|2070.6|2062.6|2071.2|2065.7|2067.2|2062.6|0
1770637300000|2026-02-09 11:41:40|2070.2|2062.2|2070|2062|2071.4|2066.3|2066.7|2061.8|7
1770637310000|2026-02-09 11:41:50|2069.8|2061.8|2070|2062|2070|2062|2069.7|2061.7|0
1770637320000|2026-02-09 11:42:00|2066.8|2065.3|2071.1|2063.1|2071.2|2066.2|2066.8|2063.1|2
1770637330000|2026-02-09 11:42:10|2068.1|2066.6|2069.1|2067.6|2071.8|2067.6|2068.1|2063.8|0
1770637340000|2026-02-09 11:42:20|2069|2067.5|2071.9|2063.9|2072.5|2067.5|2068.6|2063.7|1
1770637350000|2026-02-09 11:42:30|2072|2064|2072|2064|2072.1|2067.1|2068.6|2063.9|0
1770637360000|2026-02-09 11:42:40|2068.6|2067.1|2072|2064|2072|2067.1|2068.6|2064|0
1770637370000|2026-02-09 11:42:50|2072.4|2064.4|2076|2068|2076.2|2069.3|2068.9|2064.3|3
1770637380000|2026-02-09 11:43:00|2075.7|2067.7|2072.8|2071.3|2076|2071.5|2072.1|2067.3|1
1770637390000|2026-02-09 11:43:10|2075.8|2067.8|2074.5|2066.5|2076|2071.2|2072.5|2066.5|0
1770637400000|2026-02-09 11:43:20|2074.1|2066.1|2073.8|2065.8|2074.1|2069|2070.5|2065.7|0
1770637410000|2026-02-09 11:43:30|2074.8|2066.8|2075.7|2067.7|2075.7|2067.7|2074.8|2066.8|2
1770637420000|2026-02-09 11:43:40|2075.6|2067.6|2075.7|2067.7|2075.7|2067.7|2075.4|2067.4|1
1770637430000|2026-02-09 11:43:50|2072.4|2070.9|2074.9|2066.9|2075.5|2070.9|2072.2|2066.9|0
1770637440000|2026-02-09 11:44:00|2074.8|2066.8|2071.1|2069.6|2074.9|2069.8|2071|2066.2|1
1770637450000|2026-02-09 11:44:10|2071|2069.5|2071.7|2070.2|2074.6|2070.5|2071|2066.5|0
1770637460000|2026-02-09 11:44:20|2071.8|2070.3|2071.3|2069.8|2074.4|2070.3|2071.3|2066.1|0
1770637470000|2026-02-09 11:44:30|2071.4|2069.9|2071.6|2070.1|2075.2|2070.3|2071.4|2067.1|2
1770637480000|2026-02-09 11:44:40|2071.5|2070|2072.4|2070.9|2074.5|2071|2071.2|2066.5|3
1770637490000|2026-02-09 11:44:50|2072.3|2070.8|2072.4|2070.9|2072.4|2070.9|2072.3|2070.8|0
1770637500000|2026-02-09 11:45:00|2072.3|2070.8|2071.9|2063.9|2073.7|2070.8|2068.6|2063.9|26
1770637510000|2026-02-09 11:45:10|2068.9|2067.4|2068.7|2067.2|2071.7|2067.4|2068.4|2063.7|1
1770637520000|2026-02-09 11:45:20|2068.8|2067.3|2069.1|2067.6|2072.6|2068.7|2068.8|2064.4|1
1770637530000|2026-02-09 11:45:30|2069.2|2067.7|2068.7|2067.2|2072.3|2067.7|2068.7|2064.1|1
1770637540000|2026-02-09 11:45:40|2072|2064|2071.5|2063.5|2072|2064|2071.5|2063.5|0
1770637550000|2026-02-09 11:45:50|2068.3|2066.8|2070.9|2062.9|2071.2|2066.8|2068.3|2062.8|0
1770637560000|2026-02-09 11:46:00|2068.6|2067.1|2074|2066|2074.5|2070.1|2068.6|2064.6|5
1770637570000|2026-02-09 11:46:10|2074.1|2066.1|2070.9|2069.4|2074.1|2069.6|2070.9|2065.9|3
1770637580000|2026-02-09 11:46:20|2070.8|2069.3|2070.7|2069.2|2074|2069.6|2070.6|2065.9|0
1770637590000|2026-02-09 11:46:30|2071.1|2069.6|2074.9|2066.9|2074.9|2070.4|2069.6|2064.4|3
1770637600000|2026-02-09 11:46:40|2075|2067|2071|2069.5|2075.2|2070.3|2071|2066.1|4
1770637610000|2026-02-09 11:46:50|2075.1|2067.1|2075.1|2067.1|2075.1|2067.1|2075.1|2067.1|4
1770637620000|2026-02-09 11:47:00|2075|2067|2073.8|2065.8|2075|2069.3|2070.8|2065.8|0
1770637630000|2026-02-09 11:47:10|2073.7|2065.7|2073.8|2065.8|2074.1|2066.1|2073.7|2065.7|0
1770637640000|2026-02-09 11:47:20|2074.1|2066.1|2074.2|2066.2|2074.2|2069.3|2070.8|2065.9|0
1770637650000|2026-02-09 11:47:30|2074.4|2066.4|2073.3|2065.3|2074.4|2069.1|2070.2|2065.3|1
1770637660000|2026-02-09 11:47:40|2070.1|2068.6|2073.7|2065.7|2073.8|2068.6|2070.1|2065.6|1
1770637670000|2026-02-09 11:47:50|2070.3|2068.8|2073.8|2065.8|2073.8|2068.8|2070.3|2065.6|0
1770637680000|2026-02-09 11:48:00|2070.9|2069.4|2074|2066|2074|2069.4|2070.3|2065.6|0
1770637690000|2026-02-09 11:48:10|2070.7|2069.2|2071.8|2070.3|2074.2|2070.6|2070.7|2065.7|2
1770637700000|2026-02-09 11:48:20|2074.6|2066.6|2075.5|2067.5|2075.5|2070.5|2071.3|2066.4|2
1770637710000|2026-02-09 11:48:30|2075.6|2067.6|2076.7|2068.7|2076.7|2071.9|2073.1|2067.6|0
1770637720000|2026-02-09 11:48:40|2073.4|2071.9|2076|2068|2076.7|2071.9|2073|2068|0
1770637730000|2026-02-09 11:48:50|2076.6|2068.6|2073|2071.5|2076.6|2071.7|2072.9|2068.1|2
1770637740000|2026-02-09 11:49:00|2076.2|2068.2|2071.7|2070.2|2076.2|2070.3|2071.7|2067.2|0
1770637750000|2026-02-09 11:49:10|2071.6|2070.1|2074.7|2066.7|2074.7|2070.2|2071.4|2066.7|2
1770637760000|2026-02-09 11:49:20|2071.4|2069.9|2074.4|2066.4|2074.4|2069.9|2071.2|2066.4|0
1770637770000|2026-02-09 11:49:30|2069.7|2068.2|2072.4|2064.4|2073.1|2068.2|2069.1|2064.3|7
1770637780000|2026-02-09 11:49:40|2072|2064|2067.1|2065.6|2072|2066.9|2066.8|2062.4|8
1770637790000|2026-02-09 11:49:50|2067|2065.5|2070.8|2062.8|2070.8|2065.5|2066.8|2062.3|3
1770637800000|2026-02-09 11:50:00|2067.5|2066|2070.2|2062.2|2071.3|2066.4|2066.6|2062.2|1
1770637810000|2026-02-09 11:50:10|2070.3|2062.3|2071.1|2063.1|2071.1|2065.8|2067.1|2062.3|1
1770637820000|2026-02-09 11:50:20|2071.5|2063.5|2071.6|2063.6|2071.6|2066.8|2068.3|2063.5|3
1770637830000|2026-02-09 11:50:30|2071.7|2063.7|2072.4|2064.4|2072.4|2066.8|2068.3|2063.6|15
1770637840000|2026-02-09 11:50:40|2068.9|2067.4|2072.2|2064.2|2072.2|2067.4|2068.9|2064.2|0
1770637850000|2026-02-09 11:50:50|2072.6|2064.6|2072.8|2064.8|2072.8|2064.8|2072.6|2064.6|0
1770637860000|2026-02-09 11:51:00|2072.7|2064.7|2072.5|2064.5|2072.7|2067.8|2068.5|2063.7|0
1770637870000|2026-02-09 11:51:10|2072.4|2064.4|2072|2064|2072.6|2067.6|2068.7|2063.9|0
1770637880000|2026-02-09 11:51:20|2072.1|2064.1|2072.2|2064.2|2072.2|2064.2|2072.1|2064.1|0
1770637890000|2026-02-09 11:51:30|2072.3|2064.3|2072.9|2064.9|2073.3|2068.2|2069.7|2064.3|0
1770637900000|2026-02-09 11:51:40|2073.2|2065.2|2073.4|2065.4|2073.8|2065.8|2073.2|2065.2|0
1770637910000|2026-02-09 11:51:50|2073.5|2065.5|2073.2|2065.2|2074|2068.9|2070.4|2065.1|0
1770637920000|2026-02-09 11:52:00|2073.4|2065.4|2073.7|2065.7|2073.7|2065.7|2073.3|2065.3|0
1770637930000|2026-02-09 11:52:10|2073.6|2065.6|2073.6|2065.6|2073.7|2065.7|2073.6|2065.6|0
1770637940000|2026-02-09 11:52:20|2073.7|2065.7|2074.2|2066.2|2074.6|2066.6|2073.7|2065.7|0
1770637950000|2026-02-09 11:52:30|2074.5|2066.5|2074.2|2066.2|2074.5|2066.5|2074.2|2066.2|0
1770637960000|2026-02-09 11:52:40|2074.4|2066.4|2074.9|2066.9|2074.9|2066.9|2074.4|2066.4|2
1770637970000|2026-02-09 11:52:50|2074.8|2066.8|2075.3|2067.3|2075.5|2067.5|2074.8|2066.8|0
1770637980000|2026-02-09 11:53:00|2075.2|2067.2|2074.8|2066.8|2075.7|2070.3|2071.4|2066.4|1
1770637990000|2026-02-09 11:53:10|2071.6|2070.1|2071.5|2070|2075|2070.2|2071.5|2066.9|0
1770638000000|2026-02-09 11:53:20|2071.4|2069.9|2071.5|2070|2071.5|2070|2071.4|2069.9|0
1770638010000|2026-02-09 11:53:30|2071.6|2070.1|2075.8|2067.8|2075.8|2071.1|2071.6|2067.7|1
1770638020000|2026-02-09 11:53:40|2075.7|2067.7|2072.5|2071|2075.7|2071.3|2072.5|2067.7|0
1770638030000|2026-02-09 11:53:50|2075.6|2067.6|2073.8|2072.3|2077.4|2072.4|2072.5|2067.6|2
1770638040000|2026-02-09 11:54:00|2073.9|2072.4|2069|2067.5|2074.9|2073.4|2068.6|2063.8|7
1770638050000|2026-02-09 11:54:10|2069.2|2067.7|2077.2|2069.2|2077.2|2072.5|2069.2|2065.4|6
1770638060000|2026-02-09 11:54:20|2077|2069|2072.8|2071.3|2077.4|2071.3|2072.5|2067.7|2
1770638070000|2026-02-09 11:54:30|2076.3|2068.3|2073.8|2072.3|2077.1|2072.4|2073.6|2068.3|6
1770638080000|2026-02-09 11:54:40|2073.9|2072.4|2077.7|2069.7|2077.8|2072.5|2073.6|2068.2|2
1770638090000|2026-02-09 11:54:50|2074.4|2072.9|2076.4|2068.4|2077.7|2073.2|2073.8|2068.4|6
1770638100000|2026-02-09 11:55:00|2076.7|2068.7|2076.6|2068.6|2077.1|2071.9|2073.4|2068.5|1
1770638110000|2026-02-09 11:55:10|2076.5|2068.5|2071.5|2070|2076.5|2071.7|2071.5|2067.2|0
1770638120000|2026-02-09 11:55:20|2071.4|2069.9|2074.9|2066.9|2075.1|2070.2|2071|2066.4|0
1770638130000|2026-02-09 11:55:30|2071.5|2070|2071.7|2070.2|2075.4|2070.2|2071.4|2066.9|0
1770638140000|2026-02-09 11:55:40|2071.3|2069.8|2075.6|2067.6|2076|2070.1|2070.9|2067|1
1770638150000|2026-02-09 11:55:50|2075.8|2067.8|2075.3|2067.3|2075.8|2067.8|2075.2|2067.2|0
1770638160000|2026-02-09 11:56:00|2075.1|2067.1|2074.8|2066.8|2075.9|2070.3|2071.8|2066.8|1
1770638170000|2026-02-09 11:56:10|2074.9|2066.9|2075.1|2067.1|2075.1|2070|2071.5|2066.8|0
1770638180000|2026-02-09 11:56:20|2075|2067|2075.5|2067.5|2075.6|2067.6|2075|2067|3
1770638190000|2026-02-09 11:56:30|2075.3|2067.3|2077.2|2069.2|2077.2|2072.3|2073.5|2067.3|0
1770638200000|2026-02-09 11:56:40|2077.3|2069.3|2077.5|2069.5|2077.8|2073.4|2074.7|2069.2|5
1770638210000|2026-02-09 11:56:50|2077.6|2069.6|2077.1|2069.1|2077.8|2069.8|2077|2069|2
1770638220000|2026-02-09 11:57:00|2077.2|2069.2|2077.4|2069.4|2077.5|2069.5|2077.2|2069.2|0
1770638230000|2026-02-09 11:57:10|2077.5|2069.5|2076.7|2068.7|2077.5|2069.5|2076.4|2068.4|0
1770638240000|2026-02-09 11:57:20|2076.6|2068.6|2073.6|2072.1|2076.8|2072.1|2073.6|2068.6|1
1770638260000|2026-02-09 11:57:40|2077.6|2069.6|2077.8|2069.8|2077.8|2069.8|2077.6|2069.6|1
1770638280000|2026-02-09 11:58:00|2077.7|2069.7|2077.8|2069.8|2077.8|2069.8|2077.7|2069.7|0
1770638290000|2026-02-09 11:58:10|2074.6|2073.1|2077.8|2069.8|2077.8|2073.1|2074.6|2069.7|0
1770638300000|2026-02-09 11:58:20|2077.7|2069.7|2076.8|2068.8|2077.7|2069.7|2076.7|2068.7|2
1770638310000|2026-02-09 11:58:30|2076.9|2068.9|2077.3|2069.3|2077.6|2069.6|2076.9|2068.9|0
1770638320000|2026-02-09 11:58:40|2077.4|2069.4|2077.8|2069.8|2077.8|2069.8|2077.3|2069.3|0
1770638330000|2026-02-09 11:58:50|2077.7|2069.7|2077.7|2069.7|2077.8|2069.8|2077.6|2069.6|0
1770638340000|2026-02-09 11:59:00|2077.6|2069.6|2076.9|2068.9|2077.6|2069.6|2076.6|2068.6|0
1770638350000|2026-02-09 11:59:10|2073.6|2072.1|2076.6|2068.6|2076.8|2072.1|2073.6|2068.6|3
1770638360000|2026-02-09 11:59:20|2073.1|2071.6|2071.4|2069.9|2075.2|2071.6|2071.4|2066.9|2
1770638370000|2026-02-09 11:59:30|2071.3|2069.8|2069.8|2068.3|2073.7|2069.8|2069.8|2065.1|1
1770638380000|2026-02-09 11:59:40|2069.9|2068.4|2073.5|2065.5|2073.5|2068.4|2069.7|2065.5|4
1770638390000|2026-02-09 11:59:50|2073.3|2065.3|2074.7|2066.7|2074.7|2066.7|2073.2|2065.2|0
1770638400000|2026-02-09 12:00:00|2074.6|2066.6|2071.2|2069.7|2075.1|2069.7|2071.2|2065.3|1
1770638410000|2026-02-09 12:00:10|2071.3|2069.8|2071.2|2069.7|2074.4|2069.8|2071.2|2066.4|0
1770638420000|2026-02-09 12:00:20|2074.4|2066.4|2074.6|2066.6|2074.7|2069.3|2070.8|2065.8|1
1770638430000|2026-02-09 12:00:30|2074.5|2066.5|2070.4|2068.9|2075.9|2070.5|2070.4|2066.5|2
1770638440000|2026-02-09 12:00:40|2074.6|2066.6|2073.9|2065.9|2074.6|2069.7|2071.2|2065.8|1
1770638450000|2026-02-09 12:00:50|2074.1|2066.1|2070.4|2068.9|2074.5|2069|2070.3|2065.8|0
1770638460000|2026-02-09 12:01:00|2074.2|2066.2|2075.2|2067.2|2076.2|2071.4|2071.8|2066.2|3
1770638470000|2026-02-09 12:01:10|2075.1|2067.1|2072|2070.5|2075.5|2070.5|2071.7|2067.1|0
1770638480000|2026-02-09 12:01:20|2075.4|2067.4|2072.4|2064.4|2075.7|2067.7|2072.4|2064.4|1
1770638490000|2026-02-09 12:01:30|2072.5|2064.5|2068.8|2067.3|2072.5|2067.3|2068.8|2063.9|1
1770638500000|2026-02-09 12:01:40|2074|2066|2074|2066|2074.7|2066.7|2074|2066|10
1770638510000|2026-02-09 12:01:50|2073.9|2065.9|2074.4|2066.4|2074.8|2066.8|2073.1|2065.1|2
1770638520000|2026-02-09 12:02:00|2074.6|2066.6|2072.5|2064.5|2074.6|2068.5|2070|2064.5|1
1770638530000|2026-02-09 12:02:10|2072.4|2064.4|2072.2|2064.2|2072.5|2067.6|2069.1|2064.1|0
1770638540000|2026-02-09 12:02:20|2072.1|2064.1|2068.8|2067.3|2072.2|2067.4|2068.8|2063.9|0
1770638550000|2026-02-09 12:02:30|2068.7|2067.2|2068.4|2066.9|2071.9|2067.2|2068.4|2063.8|0
1770638560000|2026-02-09 12:02:40|2068.3|2066.8|2068.7|2067.2|2068.7|2067.2|2068.2|2066.7|1
1770638570000|2026-02-09 12:02:50|2068.8|2067.3|2070.1|2062.1|2070.1|2067.3|2066.4|2061|2
1770638580000|2026-02-09 12:03:00|2069.9|2061.9|2070.1|2062.1|2070.6|2065.9|2067.4|2061.6|1
1770638590000|2026-02-09 12:03:10|2069.5|2061.5|2069.3|2061.3|2070.3|2062.3|2068.8|2060.8|0
1770638600000|2026-02-09 12:03:20|2069.4|2061.4|2069.5|2061.5|2069.5|2064.3|2065.8|2061.2|0
1770638610000|2026-02-09 12:03:30|2069.4|2061.4|2066.4|2064.9|2069.5|2064.9|2066.2|2061.4|0
1770638620000|2026-02-09 12:03:40|2066.3|2064.8|2068|2060|2068.1|2064.8|2064.1|2059.9|2
1770638630000|2026-02-09 12:03:50|2067.9|2059.9|2066.7|2058.7|2068.2|2063|2063.3|2058.7|1
1770638640000|2026-02-09 12:04:00|2066.8|2058.8|2066.8|2058.8|2066.9|2061.9|2063.4|2058.5|0
1770638650000|2026-02-09 12:04:10|2066.6|2058.6|2067|2059|2067.1|2062.1|2063.3|2058.6|0
1770638660000|2026-02-09 12:04:20|2063.9|2062.4|2064.8|2063.3|2069.1|2063.8|2063.9|2060.2|6
1770638670000|2026-02-09 12:04:30|2068.1|2060.1|2067.8|2059.8|2068.1|2063.2|2064.6|2059.8|1
1770638680000|2026-02-09 12:04:40|2064.6|2063.1|2064.7|2063.2|2064.7|2063.2|2064.6|2063.1|0
1770638690000|2026-02-09 12:04:50|2064.8|2063.3|2070.6|2062.6|2070.8|2065.8|2064.8|2061.4|4
1770638700000|2026-02-09 12:05:00|2070.9|2062.9|2071.5|2063.5|2071.5|2063.5|2070.5|2062.5|0
1770638710000|2026-02-09 12:05:10|2071.7|2063.7|2071.9|2063.9|2071.9|2067|2068.5|2063.7|0
1770638720000|2026-02-09 12:05:20|2071.8|2063.8|2072.2|2064.2|2072.5|2064.5|2071.8|2063.8|2
1770638730000|2026-02-09 12:05:30|2072.3|2064.3|2072.9|2064.9|2073.1|2068.2|2069.7|2064.3|0
1770638740000|2026-02-09 12:05:40|2073|2065|2072.3|2064.3|2073|2067.7|2069.2|2063.9|1
1770638750000|2026-02-09 12:05:50|2069|2067.5|2071.6|2063.6|2072.2|2067.5|2069|2063.5|0
1770638760000|2026-02-09 12:06:00|2071.5|2063.5|2070.5|2062.5|2071.5|2066.8|2067.5|2062.5|0
1770638770000|2026-02-09 12:06:10|2067.1|2065.6|2066.6|2065.1|2070.2|2065.6|2066.6|2062.1|0
1770638780000|2026-02-09 12:06:20|2066.7|2065.2|2070.8|2062.8|2071.9|2065.2|2066.7|2062.7|2
1770638790000|2026-02-09 12:06:30|2070.7|2062.7|2071|2063|2071.1|2063.1|2070.4|2062.4|0
1770638800000|2026-02-09 12:06:40|2070.9|2062.9|2069|2061|2071|2063|2068.7|2060.7|0
1770638810000|2026-02-09 12:06:50|2069.1|2061.1|2070.6|2062.6|2070.7|2065|2066.1|2061.1|0
1770638820000|2026-02-09 12:07:00|2070.5|2062.5|2067.6|2066.1|2070.9|2066.1|2067.5|2062.5|0
1770638830000|2026-02-09 12:07:10|2067.7|2066.2|2067.2|2065.7|2070.7|2066.2|2067.2|2062.6|0
1770638840000|2026-02-09 12:07:20|2070.6|2062.6|2066.2|2064.7|2070.6|2065.8|2066.2|2061.7|2
1770638850000|2026-02-09 12:07:30|2069.3|2061.3|2067.5|2066|2070.7|2066|2065.9|2061.3|2
1770638860000|2026-02-09 12:07:40|2067.6|2066.1|2070.6|2062.6|2070.7|2066.1|2067.6|2062.6|0
1770638870000|2026-02-09 12:07:50|2070.5|2062.5|2069.5|2061.5|2070.5|2062.5|2069.3|2061.3|0
1770638880000|2026-02-09 12:08:00|2069.6|2061.6|2069.7|2061.7|2069.7|2065.1|2066.6|2061.6|0
1770638890000|2026-02-09 12:08:10|2066.5|2065|2068.8|2060.8|2069.3|2065.1|2065.4|2060.6|1
1770638900000|2026-02-09 12:08:20|2069.5|2061.5|2067.6|2066.1|2070.6|2066.1|2066.3|2061.5|1
1770638910000|2026-02-09 12:08:30|2067.5|2066|2067.5|2066|2067.6|2066.1|2067.3|2065.8|0
1770638920000|2026-02-09 12:08:40|2067.7|2066.2|2067.7|2066.2|2067.8|2066.3|2067.7|2066.2|1
1770638930000|2026-02-09 12:08:50|2069.5|2061.5|2070.6|2062.6|2070.7|2064.4|2065.7|2061.5|4
1770638940000|2026-02-09 12:09:00|2067.6|2066.1|2070|2062|2070.7|2066.1|2067.6|2062|2
1770638950000|2026-02-09 12:09:10|2070.1|2062.1|2069.8|2061.8|2070.3|2065|2066.5|2061.5|0
1770638960000|2026-02-09 12:09:20|2069.7|2061.7|2070|2062|2070.5|2062.5|2069.6|2061.6|0
1770638970000|2026-02-09 12:09:30|2070.3|2062.3|2070.4|2062.4|2070.4|2062.4|2070.1|2062.1|0
1770638980000|2026-02-09 12:09:40|2070.3|2062.3|2070.4|2062.4|2071.3|2063.3|2070.3|2062.3|0
1770639000000|2026-02-09 12:10:00|2070.3|2062.3|2071.3|2063.3|2071.4|2063.4|2070.3|2062.3|0
1770639010000|2026-02-09 12:10:10|2071.2|2063.2|2071.1|2063.1|2071.2|2063.2|2071|2063|0
1770639020000|2026-02-09 12:10:20|2071.2|2063.2|2070.5|2062.5|2071.2|2063.2|2070.3|2062.3|0
1770639030000|2026-02-09 12:10:30|2070.4|2062.4|2070.3|2062.3|2070.4|2065.6|2067.1|2062.3|2
1770639040000|2026-02-09 12:10:40|2070.2|2062.2|2066.6|2065.1|2070.2|2065.2|2066.6|2062.1|0
1770639050000|2026-02-09 12:10:50|2066.5|2065|2066.5|2065|2066.5|2065|2066.5|2065|0
1770639060000|2026-02-09 12:11:00|2070.7|2062.7|2073.4|2065.4|2073.4|2065.4|2070.7|2062.7|2
1770639070000|2026-02-09 12:11:10|2073.8|2065.8|2073.9|2065.9|2073.9|2065.9|2073.6|2065.6|0
1770639080000|2026-02-09 12:11:20|2070.5|2069|2070.5|2069|2070.5|2069|2070.5|2069|0
1770639090000|2026-02-09 12:11:30|2072.2|2064.2|2071.3|2063.3|2072.5|2067.5|2069|2062|2
1770639100000|2026-02-09 12:11:40|2071.2|2063.2|2066.9|2065.4|2071.2|2066.1|2066.8|2062|1
1770639110000|2026-02-09 12:11:50|2067|2065.5|2068.7|2060.7|2069|2065.5|2067|2060.6|2
1770639120000|2026-02-09 12:12:00|2065.7|2064.2|2070.1|2062.1|2070.1|2064.9|2065.7|2061.7|2
1770639130000|2026-02-09 12:12:10|2070|2062|2069.7|2061.7|2070|2062|2069.6|2061.6|0
1770639140000|2026-02-09 12:12:20|2069.8|2061.8|2070.5|2062.5|2070.7|2062.7|2069.8|2061.8|1
1770639150000|2026-02-09 12:12:30|2070.4|2062.4|2070.8|2062.8|2070.8|2062.8|2070.4|2062.4|0
1770639160000|2026-02-09 12:12:40|2070.9|2062.9|2071.1|2063.1|2071.1|2063.1|2070.9|2062.9|0
1770639170000|2026-02-09 12:12:50|2071|2063|2071.5|2063.5|2071.5|2063.5|2070.9|2062.9|0
1770639180000|2026-02-09 12:13:00|2071.3|2063.3|2067.1|2065.6|2071.4|2065.9|2067|2063.1|2
1770639190000|2026-02-09 12:13:10|2070.2|2062.2|2069.5|2061.5|2070.2|2065|2066.5|2061.5|0
1770639200000|2026-02-09 12:13:20|2065.8|2064.3|2067.9|2059.9|2069|2064.3|2065.7|2059.9|3
1770639210000|2026-02-09 12:13:30|2064.3|2062.8|2067.9|2059.9|2068.6|2063.6|2064.2|2059.7|1
1770639220000|2026-02-09 12:13:40|2064.4|2062.9|2068.1|2060.1|2068.3|2062.9|2064.4|2059.8|3
1770639230000|2026-02-09 12:13:50|2068.3|2060.3|2065.1|2063.6|2068.3|2063.6|2064|2059.1|5
1770639240000|2026-02-09 12:14:00|2068.6|2060.6|2068.4|2060.4|2068.6|2060.6|2068.4|2060.4|0
1770639250000|2026-02-09 12:14:10|2065|2063.5|2067.6|2059.6|2067.7|2063.5|2065|2059.5|1
1770639260000|2026-02-09 12:14:20|2067.8|2059.8|2067.7|2059.7|2067.9|2059.9|2067.6|2059.6|0
1770639270000|2026-02-09 12:14:30|2067.6|2059.6|2067.7|2059.7|2067.7|2059.7|2067.6|2059.6|0
1770639280000|2026-02-09 12:14:40|2067.8|2059.8|2068|2060|2068|2060|2067.8|2059.8|0
1770639300000|2026-02-09 12:15:00|2068.1|2060.1|2064.6|2063.1|2068.1|2063.1|2064.6|2059.9|0
1770639310000|2026-02-09 12:15:10|2064.7|2063.2|2069.8|2061.8|2069.8|2063.2|2064.5|2061.2|2
1770639320000|2026-02-09 12:15:20|2069.6|2061.6|2070.8|2062.8|2070.8|2062.8|2069.6|2061.6|0
1770639330000|2026-02-09 12:15:30|2070.7|2062.7|2066|2064.5|2070.8|2065.8|2065.8|2062.2|1
1770639340000|2026-02-09 12:15:40|2065.9|2064.4|2067.9|2059.9|2068|2064.4|2065.9|2059.6|1
1770639350000|2026-02-09 12:15:50|2067.8|2059.8|2068.2|2060.2|2069.1|2061.1|2067.8|2059.8|0
1770639360000|2026-02-09 12:16:00|2067.8|2059.8|2067.6|2059.6|2067.9|2059.9|2067.6|2059.6|0
1770639370000|2026-02-09 12:16:10|2067.5|2059.5|2067.1|2059.1|2067.6|2059.6|2067.1|2059.1|0
1770639380000|2026-02-09 12:16:20|2066.9|2058.9|2068|2060|2068.1|2060.1|2066.9|2058.9|7
1770639390000|2026-02-09 12:16:30|2068.1|2060.1|2067.8|2059.8|2068.1|2060.1|2067.6|2059.6|0
1770639400000|2026-02-09 12:16:40|2067.9|2059.9|2068.1|2060.1|2068.1|2060.1|2067.6|2059.6|0
1770639410000|2026-02-09 12:16:50|2068.3|2060.3|2068.1|2060.1|2068.7|2060.7|2067.9|2059.9|0
1770639420000|2026-02-09 12:17:00|2067.9|2059.9|2067.4|2059.4|2067.9|2059.9|2067.4|2059.4|0
1770639430000|2026-02-09 12:17:10|2063.9|2062.4|2067.3|2059.3|2067.3|2062.4|2063.3|2058.9|1
1770639440000|2026-02-09 12:17:20|2066.8|2058.8|2066.5|2058.5|2067.1|2059.1|2066.3|2058.3|0
1770639450000|2026-02-09 12:17:30|2066.4|2058.4|2064.3|2056.3|2066.4|2061|2062.4|2056.3|2
1770639460000|2026-02-09 12:17:40|2064.4|2056.4|2063.7|2055.7|2064.5|2059.4|2060.8|2055.2|3
1770639470000|2026-02-09 12:17:50|2063.8|2055.8|2064.3|2056.3|2064.4|2059.3|2060.8|2055.6|1
1770639480000|2026-02-09 12:18:00|2060.6|2059.1|2062.4|2054.4|2063.1|2059.1|2059.3|2054.1|3
1770639490000|2026-02-09 12:18:10|2062.5|2054.5|2058.8|2057.3|2062.7|2057.5|2058.8|2054.3|0
1770639500000|2026-02-09 12:18:20|2059.1|2057.6|2059.4|2057.9|2063.8|2058|2059.1|2055.2|2
1770639510000|2026-02-09 12:18:30|2059.5|2058|2059.4|2057.9|2059.5|2058|2059.4|2057.9|0
1770639520000|2026-02-09 12:18:40|2059.2|2057.7|2063.4|2055.4|2063.4|2057.8|2059.2|2055.3|1
1770639530000|2026-02-09 12:18:50|2063.6|2055.6|2063.7|2055.7|2063.8|2055.8|2063.5|2055.5|0
1770639540000|2026-02-09 12:19:00|2063.6|2055.6|2063.3|2055.3|2063.6|2058|2059.5|2055.1|3
1770639550000|2026-02-09 12:19:10|2063.2|2055.2|2064.2|2056.2|2064.2|2058.8|2060.2|2055.2|2
1770639560000|2026-02-09 12:19:20|2064.3|2056.3|2064.9|2056.9|2065|2057|2064.1|2056.1|0
1770639570000|2026-02-09 12:19:30|2064.8|2056.8|2065.2|2057.2|2065.2|2057.2|2064.8|2056.8|0
1770639580000|2026-02-09 12:19:40|2066|2058|2065.5|2057.5|2066.1|2058.1|2065.1|2057.1|1
1770639590000|2026-02-09 12:19:50|2065.3|2057.3|2067|2059|2067.2|2059.2|2065.3|2057.3|0
1770639600000|2026-02-09 12:20:00|2067.1|2059.1|2067.1|2059.1|2067.1|2059.1|2067.1|2059.1|0
1770639610000|2026-02-09 12:20:10|2067.2|2059.2|2067.5|2059.5|2067.5|2059.5|2067.2|2059.2|1
1770639620000|2026-02-09 12:20:20|2067.6|2059.6|2067.6|2059.6|2067.7|2059.7|2067.5|2059.5|0
1770639630000|2026-02-09 12:20:30|2067.5|2059.5|2064|2062.5|2067.5|2062.6|2064|2059.4|0
1770639640000|2026-02-09 12:20:40|2066.3|2058.3|2067.1|2059.1|2067.1|2061.3|2062.7|2057.8|4
1770639650000|2026-02-09 12:20:50|2067|2059|2067.1|2059.1|2067.1|2059.1|2067|2059|0
1770639660000|2026-02-09 12:21:00|2066.8|2058.8|2065.9|2057.9|2066.8|2058.8|2065.9|2057.9|1
1770639670000|2026-02-09 12:21:10|2066.1|2058.1|2065.3|2057.3|2066.1|2058.1|2065.3|2057.3|1
1770639680000|2026-02-09 12:21:20|2065.2|2057.2|2061.9|2053.9|2065.2|2060|2059.3|2053.9|2
1770639690000|2026-02-09 12:21:30|2061.2|2053.2|2061.8|2053.8|2061.9|2056.2|2056.9|2052.5|5
1770639700000|2026-02-09 12:21:40|2061.9|2053.9|2062.5|2054.5|2062.5|2054.5|2061.9|2053.9|0
1770639710000|2026-02-09 12:21:50|2062.8|2054.8|2061.7|2053.7|2062.8|2054.8|2061.7|2053.7|3
1770639720000|2026-02-09 12:22:00|2061.8|2053.8|2061.9|2053.9|2061.9|2053.9|2061.8|2053.8|2
1770639730000|2026-02-09 12:22:10|2061.7|2053.7|2061.8|2053.8|2061.8|2053.8|2061.7|2053.7|0
1770639740000|2026-02-09 12:22:20|2061.9|2053.9|2061.9|2053.9|2061.9|2053.9|2061.9|2053.9|0
1770639750000|2026-02-09 12:22:30|2062|2054|2062.1|2054.1|2062.4|2054.4|2062|2054|0
1770639760000|2026-02-09 12:22:40|2062.3|2054.3|2061.7|2053.7|2062.3|2056.8|2058.3|2053.7|0
1770639770000|2026-02-09 12:22:50|2061.9|2053.9|2058.2|2056.7|2061.9|2056.8|2058.2|2053.7|0
1770639780000|2026-02-09 12:23:00|2061.7|2053.7|2059.9|2051.9|2061.7|2056.1|2056.6|2051.8|2
1770639790000|2026-02-09 12:23:10|2056.8|2055.3|2060.9|2052.9|2061.3|2056.5|2056.8|2052.9|2
1770639800000|2026-02-09 12:23:20|2060.8|2052.8|2060.6|2052.6|2060.8|2052.8|2060.6|2052.6|0
1770639810000|2026-02-09 12:23:30|2060.5|2052.5|2060.4|2052.4|2060.5|2052.5|2060.3|2052.3|0
1770639820000|2026-02-09 12:23:40|2060.3|2052.3|2061|2053|2061|2053|2060.2|2052.2|0
1770639830000|2026-02-09 12:23:50|2061.1|2053.1|2061.1|2053.1|2061.3|2053.3|2061.1|2053.1|0
1770639840000|2026-02-09 12:24:00|2061.2|2053.2|2061.2|2053.2|2063.2|2055.2|2061.2|2053.2|1
1770639850000|2026-02-09 12:24:10|2061.3|2053.3|2062.4|2054.4|2062.4|2054.4|2061.3|2053.3|0
1770639860000|2026-02-09 12:24:20|2062.5|2054.5|2061.1|2053.1|2062.5|2056.2|2057.7|2052.5|0
1770639870000|2026-02-09 12:24:30|2057.6|2056.1|2057.6|2056.1|2061.1|2056.2|2057.6|2052.1|4
1770639880000|2026-02-09 12:24:40|2060.6|2052.6|2060.2|2052.2|2060.6|2052.6|2060|2052|0
1770639890000|2026-02-09 12:24:50|2056.6|2055.1|2058.7|2057.2|2060.9|2057.3|2056.5|2051.6|4
1770639900000|2026-02-09 12:25:00|2060.7|2052.7|2059.1|2051.1|2060.7|2052.7|2059.1|2051.1|2
1770639910000|2026-02-09 12:25:10|2059.3|2051.3|2059.8|2051.8|2059.8|2051.8|2059.3|2051.3|0
1770639920000|2026-02-09 12:25:20|2060.2|2052.2|2060.6|2052.6|2060.6|2052.6|2060.2|2052.2|0
1770639930000|2026-02-09 12:25:30|2056.9|2055.4|2059.2|2051.2|2059.7|2055.4|2056.6|2051.2|0
1770639940000|2026-02-09 12:25:40|2059.1|2051.1|2059.5|2051.5|2059.5|2055.4|2056.9|2050.7|1
1770639950000|2026-02-09 12:25:50|2059.4|2051.4|2056.5|2055|2059.5|2055|2055.5|2051.3|2
1770639960000|2026-02-09 12:26:00|2056.8|2055.3|2059.5|2051.5|2059.8|2055.3|2055.1|2050.5|6
1770639970000|2026-02-09 12:26:10|2059.6|2051.6|2059.4|2051.4|2059.6|2054.4|2055.8|2051.1|2
1770639980000|2026-02-09 12:26:20|2059.3|2051.3|2059.7|2051.7|2059.8|2054.2|2055.7|2051.3|0
1770639990000|2026-02-09 12:26:30|2056.2|2054.7|2056.2|2054.7|2056.2|2054.7|2056.2|2054.7|0
1770640000000|2026-02-09 12:26:40|2056.8|2055.3|2056.8|2055.3|2056.8|2055.3|2056.8|2055.3|4
1770640020000|2026-02-09 12:27:00|2056.9|2055.4|2060.6|2052.6|2061|2055.7|2056.9|2052.6|0
1770640030000|2026-02-09 12:27:10|2057|2055.5|2059.8|2051.8|2059.8|2055.5|2056.3|2051.4|2
1770640040000|2026-02-09 12:27:20|2056.6|2055.1|2061.3|2053.3|2061.3|2055.3|2056.6|2052.6|3
1770640050000|2026-02-09 12:27:30|2061.2|2053.2|2057|2055.5|2061.3|2056.2|2056.8|2053.2|1
1770640060000|2026-02-09 12:27:40|2060.5|2052.5|2059.1|2051.1|2060.5|2055.4|2055.5|2051.1|3
1770640070000|2026-02-09 12:27:50|2055.6|2054.1|2058.8|2050.8|2059|2054.1|2055.5|2050.7|0
1770640080000|2026-02-09 12:28:00|2058.7|2050.7|2058.7|2050.7|2058.7|2054.4|2055.8|2050.7|1
1770640090000|2026-02-09 12:28:10|2058.8|2050.8|2055.3|2053.8|2058.8|2054|2055.3|2050.7|0
1770640100000|2026-02-09 12:28:20|2058.1|2050.1|2058.4|2050.4|2058.5|2053.7|2054.2|2050.1|2
1770640110000|2026-02-09 12:28:30|2058.5|2050.5|2058.2|2050.2|2058.7|2050.7|2058.2|2050.2|1
1770640120000|2026-02-09 12:28:40|2058.1|2050.1|2058.7|2050.7|2059|2051|2058.1|2050.1|1
1770640130000|2026-02-09 12:28:50|2058.6|2050.6|2053.9|2052.4|2058.6|2053.6|2053.8|2050.3|5
1770640140000|2026-02-09 12:29:00|2053.8|2052.3|2058.8|2050.8|2058.8|2053.7|2053.8|2050.2|2
1770640150000|2026-02-09 12:29:10|2058.6|2050.6|2055.3|2047.3|2058.6|2054.2|2053.8|2047|5
1770640160000|2026-02-09 12:29:20|2055.2|2047.2|2054.4|2046.4|2055.2|2050|2051.5|2046.3|0
1770640170000|2026-02-09 12:29:30|2054.9|2046.9|2055.9|2047.9|2055.9|2047.9|2054.9|2046.9|1
1770640180000|2026-02-09 12:29:40|2056|2048|2055.5|2047.5|2056.3|2051.2|2052.7|2047.3|0
1770640190000|2026-02-09 12:29:50|2055.9|2047.9|2051.3|2049.8|2055.9|2049.8|2051.3|2047.3|0
1770640200000|2026-02-09 12:30:00|2051.4|2049.9|2051.4|2049.9|2054.5|2050|2051.3|2046.3|1
1770640210000|2026-02-09 12:30:10|2055.6|2047.6|2052.5|2051|2056.1|2051.6|2052.5|2047.6|1
1770640230000|2026-02-09 12:30:30|2052.4|2050.9|2052.3|2050.8|2055.4|2051|2052.3|2047.4|3
1770640240000|2026-02-09 12:30:40|2052.5|2051|2052.6|2051.1|2052.7|2051.2|2052.3|2050.8|1
1770640250000|2026-02-09 12:30:50|2053.7|2045.7|2050.1|2048.6|2053.7|2048.9|2050|2045.7|3
1770640260000|2026-02-09 12:31:00|2050.4|2048.9|2054.7|2046.7|2055.7|2051.5|2050.4|2046.7|17
1770640270000|2026-02-09 12:31:10|2051.5|2050|2049.9|2048.4|2055.1|2050.1|2049.9|2046.4|4
1770640280000|2026-02-09 12:31:20|2049.8|2048.3|2048.7|2047.2|2052.9|2049|2048.7|2043.8|2
1770640290000|2026-02-09 12:31:30|2048.8|2047.3|2050.8|2042.8|2052.2|2047.3|2047.9|2042.8|1
1770640300000|2026-02-09 12:31:40|2051|2043|2051.6|2043.6|2051.7|2047.1|2048.1|2043|0
1770640310000|2026-02-09 12:31:50|2048.4|2046.9|2048.2|2046.7|2051.6|2046.9|2048.2|2043.6|0
1770640320000|2026-02-09 12:32:00|2048.1|2046.6|2045.7|2044.2|2050.6|2046.6|2045.5|2041.5|4
1770640330000|2026-02-09 12:32:10|2045.5|2044|2048.4|2040.4|2049|2044.2|2044.9|2040.4|4
1770640340000|2026-02-09 12:32:20|2048.3|2040.3|2047.6|2039.6|2048.5|2043.6|2044.6|2039.2|1
1770640350000|2026-02-09 12:32:30|2047.5|2039.5|2044.3|2042.8|2047.9|2042.9|2044.3|2039.5|0
1770640360000|2026-02-09 12:32:40|2044.4|2042.9|2048.1|2040.1|2048.6|2043.6|2044.3|2039.5|3
1770640370000|2026-02-09 12:32:50|2048|2040|2048.2|2040.2|2048.7|2043.9|2044.5|2040|1
1770640380000|2026-02-09 12:33:00|2048.1|2040.1|2046|2044.5|2049.5|2045|2042.6|2038.3|9
1770640390000|2026-02-09 12:33:10|2045.8|2044.3|2049.6|2041.6|2049.7|2044.7|2045.4|2040.6|3
1770640400000|2026-02-09 12:33:20|2046.4|2044.9|2046.6|2045.1|2050.5|2045.9|2046.4|2042.1|6
1770640410000|2026-02-09 12:33:30|2050.1|2042.1|2050.5|2042.5|2050.5|2045.3|2046.6|2041.9|0
1770640420000|2026-02-09 12:33:40|2050.6|2042.6|2047.1|2045.6|2050.6|2046|2047.1|2042.5|0
1770640430000|2026-02-09 12:33:50|2047.2|2045.7|2051.6|2043.6|2051.6|2046.1|2046.6|2042.2|2
1770640440000|2026-02-09 12:34:00|2051.5|2043.5|2051.4|2043.4|2051.7|2047|2047.9|2043.4|0
1770640450000|2026-02-09 12:34:10|2051.5|2043.5|2047.9|2046.4|2051.5|2046.5|2047.7|2043.5|0
1770640460000|2026-02-09 12:34:20|2048|2046.5|2052.7|2044.7|2052.7|2048.2|2047.8|2044.1|0
1770640470000|2026-02-09 12:34:30|2052.2|2044.2|2049.7|2048.2|2052.5|2048.2|2049.5|2044.2|0
1770640480000|2026-02-09 12:34:40|2049.6|2048.1|2048.9|2047.4|2052.8|2048.2|2048.8|2044.1|2
1770640490000|2026-02-09 12:34:50|2049|2047.5|2049.1|2047.6|2049.1|2047.6|2049|2047.5|0
1770640500000|2026-02-09 12:35:00|2049.2|2047.7|2049.6|2048.1|2049.6|2048.1|2049.2|2047.7|1
1770640510000|2026-02-09 12:35:10|2049.5|2048|2049.7|2048.2|2049.7|2048.2|2049.5|2048|0
1770640520000|2026-02-09 12:35:20|2049.8|2048.3|2049.7|2048.2|2050|2048.5|2049.7|2048.2|0
1770640530000|2026-02-09 12:35:30|2049.8|2048.3|2050.3|2048.8|2050.3|2048.8|2049.7|2048.2|1
1770640540000|2026-02-09 12:35:40|2049.9|2048.4|2049.9|2048.4|2050.2|2048.7|2049.9|2048.4|0
1770640550000|2026-02-09 12:35:50|2049.8|2048.3|2049.4|2047.9|2049.9|2048.4|2049.2|2047.7|5
1770640560000|2026-02-09 12:36:00|2049.3|2047.8|2050.2|2048.7|2050.2|2048.7|2049.3|2047.8|2
1770640570000|2026-02-09 12:36:10|2050.3|2048.8|2049.8|2048.3|2050.4|2048.9|2049.8|2048.3|3
1770640580000|2026-02-09 12:36:20|2050|2048.5|2050.2|2048.7|2050.3|2048.8|2049.7|2048.2|3
1770640590000|2026-02-09 12:36:30|2050.1|2048.6|2050.3|2048.8|2050.4|2048.9|2050.1|2048.6|0
1770640600000|2026-02-09 12:36:40|2050.4|2048.9|2052.5|2051|2055.9|2051.2|2050.4|2047.9|6
1770640610000|2026-02-09 12:36:50|2052.6|2051.1|2052.2|2050.7|2053.4|2051.9|2051.5|2050|3
1770640620000|2026-02-09 12:37:00|2052.4|2050.9|2054.8|2053.3|2054.8|2053.3|2051.5|2050|15
1770640630000|2026-02-09 12:37:10|2055|2053.5|2053.9|2052.4|2055.3|2053.8|2053.9|2052.4|3
1770640640000|2026-02-09 12:37:20|2054.2|2052.7|2054.5|2053|2054.8|2053.3|2054.2|2052.7|0
1770640650000|2026-02-09 12:37:30|2054.6|2053.1|2054.5|2053|2055.8|2054.3|2054.5|2053|3
1770640660000|2026-02-09 12:37:40|2054.4|2052.9|2053.2|2051.7|2054.5|2053|2053.2|2051.7|5
1770640670000|2026-02-09 12:37:50|2053.1|2051.6|2053.9|2052.4|2054.3|2052.8|2052.7|2051.2|2
1770640680000|2026-02-09 12:38:00|2053.8|2052.3|2055.8|2054.3|2055.9|2054.4|2053.8|2052.3|1
1770640690000|2026-02-09 12:38:10|2056.1|2054.6|2053.9|2052.4|2056.1|2054.6|2053.6|2052.1|2
1770640700000|2026-02-09 12:38:20|2054.5|2053|2054|2052.5|2059.4|2053.3|2053.6|2051.4|1
1770640710000|2026-02-09 12:38:30|2053.8|2052.3|2055.6|2054.1|2055.7|2054.2|2053.8|2052.3|5
1770640720000|2026-02-09 12:38:40|2055.4|2053.9|2056|2054.5|2056|2054.5|2054.6|2053.1|2
1770640730000|2026-02-09 12:38:50|2055.9|2054.4|2055.4|2053.9|2060.3|2055.3|2055.1|2052.3|2
1770640740000|2026-02-09 12:39:00|2055.5|2054|2055.8|2054.3|2056|2054.5|2055.1|2053.6|0
1770640750000|2026-02-09 12:39:10|2055.9|2054.4|2056|2054.5|2056|2054.5|2054.5|2053|1
1770640760000|2026-02-09 12:39:20|2056.1|2054.6|2056.6|2055.1|2057|2055.5|2056.1|2054.6|2
1770640770000|2026-02-09 12:39:30|2056.5|2055|2056.1|2054.6|2056.6|2055.1|2056.1|2054.6|0
1770640780000|2026-02-09 12:39:40|2056|2054.5|2055.8|2054.3|2056|2054.5|2055.6|2054.1|0
1770640790000|2026-02-09 12:39:50|2055.9|2054.4|2055.8|2054.3|2059.6|2055.1|2055.8|2051.6|1
1770640800000|2026-02-09 12:40:00|2056|2054.5|2055|2053.5|2056.1|2054.6|2054.7|2053.2|16
1770640810000|2026-02-09 12:40:10|2055.1|2053.6|2053.7|2052.2|2055.6|2054.1|2053.7|2052.2|3
1770640820000|2026-02-09 12:40:20|2053.9|2052.4|2053.6|2052.1|2054.1|2052.6|2053.3|2051.8|0
1770640830000|2026-02-09 12:40:30|2053.5|2052|2052.8|2051.3|2056.7|2052|2052.4|2048.3|2
1770640840000|2026-02-09 12:40:40|2052.4|2050.9|2052.4|2050.9|2052.8|2051.3|2052.2|2050.7|2
1770640850000|2026-02-09 12:40:50|2052.5|2051|2052.9|2051.4|2052.9|2051.4|2052.5|2051|1
1770640860000|2026-02-09 12:41:00|2053|2051.5|2057.1|2055.6|2057.2|2055.7|2053|2051.5|4
1770640870000|2026-02-09 12:41:10|2057.3|2055.8|2058.1|2056.6|2058.6|2057.1|2057.3|2055.8|0
1770640880000|2026-02-09 12:41:20|2058.2|2056.7|2057.3|2055.8|2058.2|2056.7|2057.3|2055.8|0
1770640890000|2026-02-09 12:41:30|2057.1|2055.6|2057.3|2055.8|2058.1|2056.6|2057.1|2055.6|3
1770640900000|2026-02-09 12:41:40|2057.4|2055.9|2057.4|2055.9|2057.4|2055.9|2057.3|2055.8|0
1770640910000|2026-02-09 12:41:50|2057.5|2056|2058.6|2057.1|2058.6|2057.1|2057.5|2056|3
1770640920000|2026-02-09 12:42:00|2058.8|2057.3|2057.9|2056.4|2058.8|2057.3|2057.9|2056.4|0
1770640930000|2026-02-09 12:42:10|2057.8|2056.3|2057.7|2056.2|2061.1|2056.3|2057.4|2053|0
1770640940000|2026-02-09 12:42:20|2057.8|2056.3|2057.9|2056.4|2061.2|2056.5|2057.6|2053.2|0
1770640950000|2026-02-09 12:42:30|2057.7|2056.2|2061|2053|2061|2056.5|2057.6|2053|0
1770640960000|2026-02-09 12:42:40|2057.6|2056.1|2060.8|2052.8|2061|2056.1|2057.6|2052.8|0
1770640970000|2026-02-09 12:42:50|2059.4|2051.4|2058.7|2050.7|2059.5|2054.6|2055.7|2050.7|0
1770640980000|2026-02-09 12:43:00|2055.5|2054|2054.8|2053.3|2055.6|2054.1|2054.8|2053.3|0
1770640990000|2026-02-09 12:43:10|2054.7|2053.2|2055.8|2054.3|2058|2054.3|2054.4|2050|1
1770641000000|2026-02-09 12:43:20|2058.8|2050.8|2055.3|2053.8|2058.8|2053.8|2055.3|2050.7|2
1770641010000|2026-02-09 12:43:30|2055.2|2053.7|2054.8|2053.3|2058.7|2053.8|2054.8|2050.5|0
1770641020000|2026-02-09 12:43:40|2054.3|2052.8|2054.2|2052.7|2054.3|2052.8|2054.2|2052.7|0
1770641030000|2026-02-09 12:43:50|2054.1|2052.6|2054.1|2052.6|2054.1|2052.6|2054.1|2052.6|1
1770641040000|2026-02-09 12:44:00|2054|2052.5|2054|2052.5|2054|2052.5|2054|2052.5|0
1770641050000|2026-02-09 12:44:10|2053.9|2052.4|2054.5|2053|2054.7|2053.2|2053.9|2052.4|1
1770641060000|2026-02-09 12:44:20|2054.4|2052.9|2054.5|2053|2054.5|2053|2054.4|2052.9|0
1770641070000|2026-02-09 12:44:30|2054.4|2052.9|2054|2052.5|2054.4|2052.9|2054|2052.5|3
1770641080000|2026-02-09 12:44:40|2053.9|2052.4|2050.7|2049.2|2056|2052.4|2050.3|2048|4
1770641090000|2026-02-09 12:44:50|2050.8|2049.3|2050.7|2049.2|2051.2|2049.7|2050.7|2049.2|1
1770641100000|2026-02-09 12:45:00|2050.8|2049.3|2052.5|2051|2056.2|2051.5|2050.8|2047.9|2
1770641110000|2026-02-09 12:45:10|2055.6|2047.6|2052|2050.5|2055.6|2050.9|2051.6|2047.6|3
1770641120000|2026-02-09 12:45:20|2052.1|2050.6|2054.5|2046.5|2055.4|2052.3|2051.8|2046.5|7
1770641130000|2026-02-09 12:45:30|2054.8|2046.8|2049.9|2048.4|2054.8|2050|2049.4|2046.8|0
1770641140000|2026-02-09 12:45:40|2050|2048.5|2053|2045|2053.8|2049.2|2049.9|2044.9|0
1770641150000|2026-02-09 12:45:50|2049.9|2048.4|2053.1|2045.1|2053.5|2048.7|2049.7|2045.1|0
1770641160000|2026-02-09 12:46:00|2053.2|2045.2|2049.6|2048.1|2053.2|2048.3|2049.3|2045|0
1770641170000|2026-02-09 12:46:10|2052.8|2044.8|2049.8|2048.3|2053.2|2048.3|2049.4|2044.8|3
1770641180000|2026-02-09 12:46:20|2053|2045|2054.3|2046.3|2054.3|2049.6|2049.6|2045|6
1770641190000|2026-02-09 12:46:30|2051.2|2049.7|2051.2|2049.7|2055.9|2051|2051.2|2046.3|4
1770641200000|2026-02-09 12:46:40|2051.4|2049.9|2051.2|2049.7|2051.4|2049.9|2051.1|2049.6|0
1770641210000|2026-02-09 12:46:50|2051|2049.5|2053.7|2045.7|2054.2|2049.6|2050.2|2045.6|1
1770641220000|2026-02-09 12:47:00|2053.6|2045.6|2049.4|2047.9|2053.6|2048.6|2049.3|2045|0
1770641230000|2026-02-09 12:47:10|2049.5|2048|2049.3|2047.8|2053.5|2048.2|2049.3|2044.9|0
1770641240000|2026-02-09 12:47:20|2049.5|2048|2050.7|2049.2|2052.8|2049.4|2049.5|2044.8|1
1770641250000|2026-02-09 12:47:30|2051|2049.5|2051.3|2049.8|2051.3|2049.8|2051|2049.5|0
1770641260000|2026-02-09 12:47:40|2054.5|2046.5|2051.3|2049.8|2055.1|2050.1|2051.3|2046.4|1
1770641270000|2026-02-09 12:47:50|2051.8|2050.3|2052.4|2050.9|2055.5|2050.9|2051.8|2046.9|0
1770641280000|2026-02-09 12:48:00|2052.2|2050.7|2052.1|2050.6|2055.4|2050.8|2051.7|2047|0
1770641290000|2026-02-09 12:48:10|2052.3|2050.8|2050.5|2049|2054.9|2050.8|2050.5|2046.9|0
1770641300000|2026-02-09 12:48:20|2053.7|2045.7|2051.3|2049.8|2054.8|2050.7|2051|2045.7|1
1770641310000|2026-02-09 12:48:30|2054.3|2046.3|2051.4|2049.9|2054.6|2049.9|2051.2|2046.3|0
1770641320000|2026-02-09 12:48:40|2054.6|2046.6|2054.5|2046.5|2054.6|2049.9|2051.2|2046.4|0
1770641330000|2026-02-09 12:48:50|2054.8|2046.8|2051.4|2049.9|2054.8|2049.9|2051|2046.5|0
1770641340000|2026-02-09 12:49:00|2051.8|2050.3|2051.5|2050|2055.1|2050.3|2051.5|2047|5
1770641350000|2026-02-09 12:49:10|2054.6|2046.6|2055.1|2047.1|2055.2|2050.3|2051.7|2046.6|4
1770641360000|2026-02-09 12:49:20|2051.8|2050.3|2050.2|2048.7|2055.1|2050.3|2050.2|2045.6|0
1770641370000|2026-02-09 12:49:30|2049.4|2047.9|2049.2|2047.7|2049.5|2048|2049.2|2047.7|5
1770641380000|2026-02-09 12:49:40|2048.7|2047.2|2047.1|2045.6|2051.2|2047.2|2046.8|2042.6|4
1770641390000|2026-02-09 12:49:50|2046.9|2045.4|2048.2|2046.7|2051.8|2047|2046.9|2043.3|0
1770641400000|2026-02-09 12:50:00|2048|2046.5|2047.4|2045.9|2051.1|2046.5|2047.4|2042.9|1
1770641410000|2026-02-09 12:50:10|2047.1|2045.6|2046.4|2044.9|2049.7|2045.6|2046.3|2041.7|0
1770641420000|2026-02-09 12:50:20|2049.4|2041.4|2048.1|2046.6|2051.9|2047.1|2046.2|2041.4|3
1770641430000|2026-02-09 12:50:30|2048.2|2046.7|2048.2|2046.7|2051.6|2046.7|2048.1|2043.6|0
1770641440000|2026-02-09 12:50:40|2048.1|2046.6|2048.6|2047.1|2052.1|2047.9|2047.2|2043.7|10
1770641450000|2026-02-09 12:50:50|2048.2|2046.7|2049.4|2047.9|2051.1|2048.2|2048|2043.1|2
1770641460000|2026-02-09 12:51:00|2052.3|2044.3|2049.5|2048|2052.4|2049.1|2049.2|2044.3|5
1770641470000|2026-02-09 12:51:10|2049.6|2048.1|2048|2046.5|2052.8|2048.1|2047.8|2043.2|0
1770641480000|2026-02-09 12:51:20|2048.2|2046.7|2048.1|2046.6|2051.6|2047|2048.1|2043.6|1
1770641490000|2026-02-09 12:51:30|2048.2|2046.7|2048.6|2047.1|2052.1|2047.4|2048.2|2043.5|0
1770641500000|2026-02-09 12:51:40|2052.1|2044.1|2049.7|2048.2|2052.1|2048.4|2048.2|2043.3|0
1770641510000|2026-02-09 12:51:50|2049.6|2048.1|2049.5|2048|2049.7|2048.2|2049.5|2048|3
1770641520000|2026-02-09 12:52:00|2049.3|2047.8|2048.5|2047|2052.3|2047.8|2048.4|2044.1|4
1770641530000|2026-02-09 12:52:10|2048.6|2047.1|2048.6|2047.1|2052.2|2047.3|2048.6|2044.1|0
1770641540000|2026-02-09 12:52:20|2048.7|2047.2|2049|2047.5|2052.9|2048.1|2048.5|2044.1|0
1770641550000|2026-02-09 12:52:30|2052.3|2044.3|2048.8|2047.3|2052.3|2047.5|2048.8|2044.3|0
1770641560000|2026-02-09 12:52:40|2048.7|2047.2|2049.6|2048.1|2053.2|2048.2|2048.4|2044.6|2
1770641570000|2026-02-09 12:52:50|2049.7|2048.2|2049.6|2048.1|2049.7|2048.2|2049.6|2048.1|0
1770641580000|2026-02-09 12:53:00|2053.8|2045.8|2048.5|2047|2053.8|2049.1|2048.5|2044.5|4
1770641590000|2026-02-09 12:53:10|2048.7|2047.2|2048.4|2046.9|2048.7|2047.2|2048.4|2046.9|0
1770641600000|2026-02-09 12:53:20|2048.7|2047.2|2047.6|2046.1|2052.1|2047.3|2047.3|2044.1|8
1770641610000|2026-02-09 12:53:30|2047.5|2046|2047.6|2046.1|2051.1|2046.3|2047.4|2043.1|0
1770641620000|2026-02-09 12:53:40|2047.7|2046.2|2048|2046.5|2051.5|2046.5|2047.7|2043.1|0
1770641630000|2026-02-09 12:53:50|2048.2|2046.7|2049.6|2048.1|2049.7|2048.2|2048.1|2046.6|1
1770641640000|2026-02-09 12:54:00|2049.5|2048|2047.6|2046.1|2049.5|2048|2047.2|2045.7|2
1770641650000|2026-02-09 12:54:10|2047.7|2046.2|2048.9|2047.4|2052.5|2047.6|2047.7|2044.5|3
1770641660000|2026-02-09 12:54:20|2049|2047.5|2049.3|2047.8|2049.3|2047.8|2048.7|2047.2|0
1770641670000|2026-02-09 12:54:30|2049.4|2047.9|2048.6|2047.1|2049.7|2048.2|2048.6|2047.1|0
1770641680000|2026-02-09 12:54:40|2048.7|2047.2|2048.4|2046.9|2049.6|2048.1|2048|2046.5|5
1770641690000|2026-02-09 12:54:50|2048.5|2047|2049.9|2048.4|2052.4|2048.7|2048.2|2044.4|2
1770641700000|2026-02-09 12:55:00|2049.4|2047.9|2051.6|2043.6|2051.6|2048|2048.3|2043.6|0
1770641710000|2026-02-09 12:55:10|2048.1|2046.6|2048.6|2047.1|2049|2047.5|2048.1|2046.6|0
1770641720000|2026-02-09 12:55:20|2049|2047.5|2048.8|2047.3|2052|2047.6|2048.4|2044|1
1770641730000|2026-02-09 12:55:30|2048.9|2047.4|2048.9|2047.4|2051|2049.5|2048.9|2047.4|2
1770641740000|2026-02-09 12:55:40|2049|2047.5|2048.4|2046.9|2049.1|2047.6|2048.4|2046.9|0
1770641750000|2026-02-09 12:55:50|2051.6|2043.6|2052.1|2044.1|2052.1|2047.6|2048|2043.6|0
1770641760000|2026-02-09 12:56:00|2048.6|2047.1|2047.6|2046.1|2048.6|2047.1|2047.6|2046.1|0
1770641770000|2026-02-09 12:56:10|2047.4|2045.9|2044.5|2043|2047.4|2045.9|2043.5|2042|4
1770641780000|2026-02-09 12:56:20|2044.3|2042.8|2045.4|2043.9|2045.4|2043.9|2043.5|2042|3
1770641790000|2026-02-09 12:56:30|2045|2043.5|2045.4|2043.9|2045.5|2044|2044.7|2043.2|2
1770641800000|2026-02-09 12:56:40|2045.6|2044.1|2042.2|2040.7|2045.6|2044.1|2042.2|2037|5
1770641810000|2026-02-09 12:56:50|2042.1|2040.6|2041.8|2040.3|2043.6|2042.1|2041.1|2039.6|4
1770641820000|2026-02-09 12:57:00|2042.2|2040.7|2043.9|2042.4|2043.9|2042.4|2042.1|2040.6|0
1770641830000|2026-02-09 12:57:10|2043.5|2042|2043.1|2041.6|2043.9|2042.4|2042.8|2041.3|2
1770641840000|2026-02-09 12:57:20|2043.2|2041.7|2044.6|2043.1|2044.9|2043.4|2043.1|2041.6|0
1770641850000|2026-02-09 12:57:30|2044.5|2043|2044.4|2042.9|2044.6|2043.1|2044.3|2042.8|0
1770641860000|2026-02-09 12:57:40|2044.3|2042.8|2044.5|2043|2048.5|2044.4|2044.2|2040.5|3
1770641870000|2026-02-09 12:57:50|2044.9|2043.4|2047|2045.5|2047.1|2045.6|2044.8|2043.3|3
1770641880000|2026-02-09 12:58:00|2046.1|2044.6|2045.7|2044.2|2046.1|2044.6|2045.6|2044.1|2
1770641890000|2026-02-09 12:58:10|2045.9|2044.4|2045.9|2044.4|2050.4|2045.8|2045.5|2042.1|0
1770641900000|2026-02-09 12:58:20|2046|2044.5|2046.2|2044.7|2049.2|2044.8|2045.6|2041.2|0
1770641910000|2026-02-09 12:58:30|2046.1|2044.6|2045.3|2043.8|2049.2|2044.6|2045|2040.1|0
1770641920000|2026-02-09 12:58:40|2045.4|2043.9|2044.9|2043.4|2045.7|2044.2|2044.3|2042.8|1
1770641930000|2026-02-09 12:58:50|2044.8|2043.3|2044.2|2042.7|2045.2|2043.7|2043.9|2042.4|0
1770641940000|2026-02-09 12:59:00|2048|2040|2051.6|2043.6|2051.6|2046.9|2044.1|2040|3
1770641950000|2026-02-09 12:59:10|2048.1|2046.6|2046.6|2045.1|2051.7|2046.6|2046|2041.6|0
1770641960000|2026-02-09 12:59:20|2046.5|2045|2049.1|2041.1|2049.7|2045.2|2045.6|2041|0
1770641970000|2026-02-09 12:59:30|2044.6|2043.1|2049.8|2041.8|2049.9|2045|2044.6|2041.3|1
1770641980000|2026-02-09 12:59:40|2046.4|2044.9|2045.3|2043.8|2049.3|2044.9|2045.2|2040|1
1770641990000|2026-02-09 12:59:50|2048.2|2040.2|2045.7|2044.2|2049.2|2044.3|2044.9|2040.2|1
1770642000000|2026-02-09 13:00:00|2049.1|2041.1|2043.5|2042|2049.3|2044.8|2041.3|2037.2|13
1770642010000|2026-02-09 13:00:10|2046.1|2038.1|2042|2034|2048.6|2044.4|2039.6|2034|4
1770642020000|2026-02-09 13:00:20|2039.6|2038.1|2039.7|2038.2|2042.6|2038.4|2038.2|2033.9|4
1770642030000|2026-02-09 13:00:30|2043|2035|2040.7|2039.2|2043.9|2039.2|2038.3|2033.7|3
1770642040000|2026-02-09 13:00:40|2040.6|2039.1|2043.6|2035.6|2043.6|2039.1|2038.8|2034|2
1770642050000|2026-02-09 13:00:50|2043.8|2035.8|2047.8|2039.8|2047.8|2042.8|2040.8|2035.7|0
1770642060000|2026-02-09 13:01:00|2044.5|2043|2046.7|2038.7|2046.7|2043|2042.6|2037.5|1
1770642070000|2026-02-09 13:01:10|2046.8|2038.8|2051.5|2043.5|2051.5|2046.4|2042.9|2038.2|3
1770642080000|2026-02-09 13:01:20|2051.6|2043.6|2053.4|2045.4|2053.7|2049.3|2048.2|2043.6|5
1770642090000|2026-02-09 13:01:30|2053.6|2045.6|2047.1|2045.6|2054|2049.1|2047.1|2042.5|9
1770642100000|2026-02-09 13:01:40|2046.8|2045.3|2047.2|2045.7|2050.6|2045.8|2046.1|2041.7|2
1770642110000|2026-02-09 13:01:50|2047|2045.5|2042.7|2041.2|2048.4|2045.5|2042.7|2038|5
1770642120000|2026-02-09 13:02:00|2042.1|2040.6|2041.4|2039.9|2046.4|2041.6|2040|2035.2|11
1770642130000|2026-02-09 13:02:10|2044.8|2036.8|2047.6|2039.6|2047.6|2042.6|2042.8|2036.8|0
1770642140000|2026-02-09 13:02:20|2047.5|2039.5|2048.4|2040.4|2048.4|2043.3|2043.5|2038.6|3
1770642150000|2026-02-09 13:02:30|2048.5|2040.5|2046.9|2038.9|2048.9|2043.3|2043.1|2038.4|0
1770642160000|2026-02-09 13:02:40|2046.8|2038.8|2041.9|2040.4|2047|2040.4|2041.5|2036.7|0
1770642170000|2026-02-09 13:02:50|2046|2038|2046.8|2038.8|2047.1|2041.3|2041.7|2037.3|8
1770642180000|2026-02-09 13:03:00|2046.6|2038.6|2045.5|2037.5|2046.6|2041.6|2041.9|2036.6|1
1770642190000|2026-02-09 13:03:10|2045.6|2037.6|2047.3|2039.3|2047.3|2041.9|2042.3|2037.5|1
1770642200000|2026-02-09 13:03:20|2044.2|2042.7|2047.8|2039.8|2047.9|2043|2043.5|2038.4|4
1770642210000|2026-02-09 13:03:30|2047.4|2039.4|2046.8|2038.8|2047.7|2043.2|2044.7|2038.6|1
1770642220000|2026-02-09 13:03:40|2047|2039|2051.1|2043.1|2051.1|2043.3|2044.1|2039|2
1770642230000|2026-02-09 13:03:50|2052|2044|2051.1|2043.1|2052.8|2047.6|2048.6|2042.4|1
1770642240000|2026-02-09 13:04:00|2048.1|2046.6|2051.9|2043.9|2053.6|2046.6|2048.1|2043.5|19
1770642250000|2026-02-09 13:04:10|2051.8|2043.8|2053.6|2045.6|2053.6|2048.9|2050.4|2043.4|1
1770642260000|2026-02-09 13:04:20|2050.4|2048.9|2055.8|2047.8|2055.8|2050.4|2050.4|2045.5|2
1770642270000|2026-02-09 13:04:30|2055.9|2047.9|2056|2048|2056|2048|2055.1|2047.1|0
1770642280000|2026-02-09 13:04:40|2055.9|2047.9|2054.7|2046.7|2055.9|2047.9|2054.7|2046.7|2
1770642290000|2026-02-09 13:04:50|2051.2|2049.7|2050.6|2049.1|2054.2|2049.7|2050.6|2045.8|0
1770642300000|2026-02-09 13:05:00|2053.8|2045.8|2053.2|2045.2|2053.8|2045.8|2052.5|2044.5|0
1770642310000|2026-02-09 13:05:10|2053.3|2045.3|2056.7|2048.7|2056.8|2048.8|2053.3|2045.3|1
1770642320000|2026-02-09 13:05:20|2056.6|2048.6|2057.8|2049.8|2058.6|2050.6|2056.5|2048.5|0
1770642330000|2026-02-09 13:05:30|2057.7|2049.7|2054.8|2046.8|2057.9|2050.2|2051.7|2046.7|1
1770642340000|2026-02-09 13:05:40|2054.7|2046.7|2054.9|2046.9|2056.2|2048.2|2054.7|2046.7|18
1770642350000|2026-02-09 13:05:50|2055.3|2047.3|2053.8|2052.3|2055.9|2052.3|2052.6|2047.2|3
1770642360000|2026-02-09 13:06:00|2054|2052.5|2060|2058.5|2063.3|2058.5|2054|2050.5|7
1770642370000|2026-02-09 13:06:10|2062.9|2054.9|2064.8|2056.8|2064.8|2058.9|2059.9|2054.1|12
1770642380000|2026-02-09 13:06:20|2064.9|2056.9|2060.1|2058.6|2064.9|2060|2059.9|2055.1|16
1770642390000|2026-02-09 13:06:30|2060|2058.5|2059.4|2057.9|2062.7|2058.5|2057.5|2053.3|4
1770642400000|2026-02-09 13:06:40|2062.5|2054.5|2063.9|2055.9|2065.1|2059.9|2060|2054.3|7
1770642410000|2026-02-09 13:06:50|2064|2056|2065.9|2057.9|2066|2059.1|2060.6|2055.7|1
1770642420000|2026-02-09 13:07:00|2065.8|2057.8|2065.5|2057.5|2066.6|2060.8|2062.3|2057.5|3
1770642430000|2026-02-09 13:07:10|2065.8|2057.8|2061.4|2059.9|2065.9|2061.2|2061.4|2057.3|12
1770642440000|2026-02-09 13:07:20|2060.9|2059.4|2064.1|2056.1|2064.8|2059.4|2059.8|2054.7|3
1770642450000|2026-02-09 13:07:30|2064.6|2056.6|2064.9|2056.9|2064.9|2060.4|2060.6|2055.4|6
1770642460000|2026-02-09 13:07:40|2065|2057|2066.4|2058.4|2067.2|2060.7|2062|2057|1
1770642470000|2026-02-09 13:07:50|2066.5|2058.5|2063|2061.5|2066.6|2061.5|2063|2058.3|0
1770642480000|2026-02-09 13:08:00|2066.4|2058.4|2066.1|2058.1|2066.4|2061.3|2062.8|2057.7|12
1770642490000|2026-02-09 13:08:10|2065.9|2057.9|2065.5|2057.5|2066.2|2058.2|2065.2|2057.2|0
1770642500000|2026-02-09 13:08:20|2062.1|2060.6|2063.2|2061.7|2066.4|2061.7|2061.9|2056.9|5
1770642510000|2026-02-09 13:08:30|2063.1|2061.6|2063.9|2062.4|2066.9|2062.4|2063.1|2058.7|1
1770642520000|2026-02-09 13:08:40|2068.3|2060.3|2065.4|2057.4|2068.6|2063.3|2063.2|2057.3|5
1770642530000|2026-02-09 13:08:50|2065.5|2057.5|2064.9|2056.9|2065.5|2060.5|2061.9|2056.6|1
1770642540000|2026-02-09 13:09:00|2061.8|2060.3|2061.6|2060.1|2065.8|2060.4|2061.6|2056.6|2
1770642550000|2026-02-09 13:09:10|2061.1|2059.6|2063.6|2055.6|2063.6|2059.6|2060.3|2055.2|1
1770642560000|2026-02-09 13:09:20|2060.6|2059.1|2060|2058.5|2060.6|2059.1|2060|2058.5|1
1770642570000|2026-02-09 13:09:30|2060.2|2058.7|2063.4|2055.4|2063.5|2058.8|2060.2|2055.4|0
1770642580000|2026-02-09 13:09:40|2060.2|2058.7|2060.6|2059.1|2063.6|2059.1|2060.1|2055.4|6
1770642590000|2026-02-09 13:09:50|2060.8|2059.3|2064.9|2056.9|2065.2|2060.7|2060.6|2056.9|7
1770642600000|2026-02-09 13:10:00|2061.7|2060.2|2066.3|2058.3|2067.5|2062.5|2061.5|2058.3|1
1770642610000|2026-02-09 13:10:10|2066.1|2058.1|2063.8|2055.8|2066.2|2061.3|2060.4|2055.4|1
1770642620000|2026-02-09 13:10:20|2064|2056|2059.1|2057.6|2064.1|2059.1|2059|2055.5|2
1770642630000|2026-02-09 13:10:30|2062|2054|2064.4|2056.4|2064.5|2059.2|2058.9|2054|4
1770642640000|2026-02-09 13:10:40|2064.5|2056.5|2065.1|2057.1|2065.1|2059.9|2061|2055.4|2
1770642650000|2026-02-09 13:10:50|2061.6|2060.1|2066.2|2058.2|2066.7|2061.7|2061.6|2057.1|0
1770642660000|2026-02-09 13:11:00|2066.3|2058.3|2065.8|2057.8|2066.7|2061.3|2062.6|2057.3|2
1770642670000|2026-02-09 13:11:10|2065.7|2057.7|2064.3|2056.3|2066.2|2060.7|2062|2056.2|0
1770642680000|2026-02-09 13:11:20|2060.8|2059.3|2064|2056|2065|2059.7|2060.8|2056|0
1770642690000|2026-02-09 13:11:30|2063.7|2055.7|2064.1|2056.1|2064.8|2056.8|2063.7|2055.7|0
1770642700000|2026-02-09 13:11:40|2064.2|2056.2|2059.1|2057.6|2064.2|2058.7|2059.1|2055.2|2
1770642710000|2026-02-09 13:11:50|2059|2057.5|2063.6|2055.6|2064.7|2057.5|2057.8|2053.3|6
1770642720000|2026-02-09 13:12:00|2063.5|2055.5|2063.9|2055.9|2064.3|2059.1|2060.6|2055.4|1
1770642730000|2026-02-09 13:12:10|2063.8|2055.8|2057.8|2056.3|2064|2058.4|2057.7|2053.3|20
1770642740000|2026-02-09 13:12:20|2057.7|2056.2|2058|2050|2059.1|2056.2|2055.7|2050|17
1770642750000|2026-02-09 13:12:30|2054.9|2053.4|2058.3|2050.3|2058.4|2053.4|2054.9|2049.1|0
1770642760000|2026-02-09 13:12:40|2058.1|2050.1|2061.8|2053.8|2061.8|2053.8|2058.1|2050.1|3
1770642770000|2026-02-09 13:12:50|2061.6|2053.6|2061.8|2053.8|2062.2|2054.2|2061.5|2053.5|0
1770642780000|2026-02-09 13:13:00|2061.7|2053.7|2061.7|2053.7|2061.8|2056.5|2057.8|2053.3|2
1770642790000|2026-02-09 13:13:10|2058.5|2057|2061.5|2053.5|2061.7|2057|2058.5|2053.5|0
1770642800000|2026-02-09 13:13:20|2057.9|2056.4|2062.7|2054.7|2063.4|2057.8|2057.9|2054.7|2
1770642810000|2026-02-09 13:13:30|2062.8|2054.8|2065.4|2057.4|2065.4|2057.4|2062.8|2054.8|0
1770642820000|2026-02-09 13:13:40|2065.5|2057.5|2066.4|2058.4|2066.4|2058.4|2065.1|2057.1|1
1770642830000|2026-02-09 13:13:50|2066.7|2058.7|2068.1|2060.1|2068.1|2060.1|2066.2|2058.2|0
1770642840000|2026-02-09 13:14:00|2067.8|2059.8|2067.9|2059.9|2068|2060|2067.6|2059.6|0
1770642850000|2026-02-09 13:14:10|2068|2060|2066.1|2058.1|2069|2061|2066.1|2058.1|0
1770642860000|2026-02-09 13:14:20|2066.4|2058.4|2064|2062.5|2067.5|2062.8|2064|2058.4|0
1770642870000|2026-02-09 13:14:30|2067|2059|2067|2059|2067.1|2062.5|2063.9|2058.3|0
1770642880000|2026-02-09 13:14:40|2064|2062.5|2065.4|2063.9|2068.4|2063.9|2064|2060.1|6
1770642890000|2026-02-09 13:14:50|2068.4|2060.4|2068.7|2060.7|2069|2064.5|2066|2060.4|0
1770642900000|2026-02-09 13:15:00|2068.8|2060.8|2067.9|2059.9|2068.8|2063.2|2064.7|2059.7|1
1770642910000|2026-02-09 13:15:10|2064.9|2063.4|2070.3|2062.3|2071.2|2065.1|2064.8|2059.7|6
1770642920000|2026-02-09 13:15:20|2070.2|2062.2|2068.4|2060.4|2070.2|2062.2|2067.8|2059.8|0
1770642930000|2026-02-09 13:15:30|2068.5|2060.5|2069.1|2061.1|2069.1|2061.1|2068.3|2060.3|2
1770642940000|2026-02-09 13:15:40|2068.9|2060.9|2069.1|2061.1|2069.1|2061.1|2068.2|2060.2|0
1770642950000|2026-02-09 13:15:50|2069|2061|2068.4|2060.4|2069|2061|2067.9|2059.9|1
1770642960000|2026-02-09 13:16:00|2068.5|2060.5|2068.9|2060.9|2069.3|2061.3|2067.6|2059.6|1
1770642970000|2026-02-09 13:16:10|2068.8|2060.8|2068|2060|2068.9|2063.5|2064.4|2059.3|0
1770642980000|2026-02-09 13:16:20|2067.8|2059.8|2063|2061.5|2067.9|2061.5|2063|2058.4|5
1770642990000|2026-02-09 13:16:30|2066.9|2058.9|2065.8|2057.8|2066.9|2061.9|2063.1|2057.7|1
1770643000000|2026-02-09 13:16:40|2065.9|2057.9|2066.4|2058.4|2066.5|2058.5|2065.9|2057.9|0
1770643010000|2026-02-09 13:16:50|2067.7|2059.7|2067.9|2059.9|2067.9|2062.6|2064.1|2059.3|0
1770643020000|2026-02-09 13:17:00|2067.8|2059.8|2068.9|2060.9|2068.9|2064.4|2064.5|2059.6|3
1770643030000|2026-02-09 13:17:10|2068.8|2060.8|2069.7|2061.7|2069.8|2064|2065.2|2060.4|0
1770643040000|2026-02-09 13:17:20|2066.3|2064.8|2068.7|2060.7|2068.7|2064.8|2066|2060.6|3
1770643050000|2026-02-09 13:17:30|2068.6|2060.6|2068.4|2060.4|2068.7|2063.8|2065.3|2060.4|0
1770643060000|2026-02-09 13:17:40|2068.5|2060.5|2068.1|2060.1|2068.5|2063.6|2065.1|2060|0
1770643070000|2026-02-09 13:17:50|2068|2060|2066.9|2058.9|2068|2062.3|2063.8|2058.7|0
1770643080000|2026-02-09 13:18:00|2066.8|2058.8|2063.4|2061.9|2068.2|2063.3|2063.4|2058.6|5
1770643090000|2026-02-09 13:18:10|2066.6|2058.6|2067.7|2059.7|2067.7|2061.5|2063|2058.6|2
1770643100000|2026-02-09 13:18:20|2067.8|2059.8|2067.7|2059.7|2067.8|2062.5|2064|2059.2|0
1770643110000|2026-02-09 13:18:30|2067.5|2059.5|2064|2062.5|2067.6|2062.5|2063.7|2059.5|0
1770643120000|2026-02-09 13:18:40|2065.5|2064|2068.8|2060.8|2069.6|2064.1|2065.5|2060.8|8
1770643130000|2026-02-09 13:18:50|2068.7|2060.7|2066.7|2058.7|2068.8|2060.8|2066.6|2058.6|0
1770643140000|2026-02-09 13:19:00|2066.8|2058.8|2068.6|2060.6|2068.7|2063.5|2063.6|2058.7|2
1770643150000|2026-02-09 13:19:10|2068.7|2060.7|2069.8|2061.8|2069.9|2064.8|2066.3|2060.7|0
1770643160000|2026-02-09 13:19:20|2069.9|2061.9|2070.1|2062.1|2070.2|2065.2|2066.7|2061.8|0
1770643170000|2026-02-09 13:19:30|2066.7|2065.2|2063.5|2062|2068.9|2065.2|2063.5|2058.7|2
1770643180000|2026-02-09 13:19:40|2066.7|2058.7|2066.5|2058.5|2066.7|2060.8|2062.3|2057.4|13
1770643190000|2026-02-09 13:19:50|2066.4|2058.4|2069.2|2061.2|2069.2|2065.5|2061.4|2056.7|15
1770643200000|2026-02-09 13:20:00|2069.5|2061.5|2065.8|2057.8|2070.9|2065.6|2063.5|2057.2|9
1770643210000|2026-02-09 13:20:10|2065.2|2057.2|2065.4|2057.4|2065.4|2060.1|2061.3|2056.8|5
1770643220000|2026-02-09 13:20:20|2065.3|2057.3|2068|2060|2068|2063.4|2064.9|2057.3|5
1770643230000|2026-02-09 13:20:30|2065|2063.5|2063.9|2062.4|2069.3|2063.7|2063.9|2059.9|5
1770643240000|2026-02-09 13:20:40|2067.5|2059.5|2067.7|2059.7|2067.8|2062.7|2064.2|2059.2|0
1770643250000|2026-02-09 13:20:50|2067.6|2059.6|2065.8|2064.3|2069.4|2064.3|2064.8|2059.6|1
1770643260000|2026-02-09 13:21:00|2068.9|2060.9|2068.2|2060.2|2068.9|2064.4|2064.7|2060.2|1
1770643270000|2026-02-09 13:21:10|2068.4|2060.4|2064.2|2062.7|2068.4|2063.6|2064.2|2059.5|1
1770643280000|2026-02-09 13:21:20|2067.7|2059.7|2066.3|2058.3|2067.7|2062.2|2063.7|2058.3|2
1770643290000|2026-02-09 13:21:30|2066.2|2058.2|2066.7|2058.7|2066.9|2061.6|2062.9|2057.8|3
1770643300000|2026-02-09 13:21:40|2063.2|2061.7|2062.3|2060.8|2066|2061.7|2062.3|2057.8|0
1770643310000|2026-02-09 13:21:50|2062.4|2060.9|2068.2|2060.2|2068.3|2063.2|2062.4|2059.2|1
1770643320000|2026-02-09 13:22:00|2068.3|2060.3|2068.7|2060.7|2068.8|2063.7|2065.2|2060.2|0
1770643330000|2026-02-09 13:22:10|2068.6|2060.6|2066.6|2065.1|2070.2|2065.3|2064.7|2060.6|3
1770643340000|2026-02-09 13:22:20|2070.2|2062.2|2067.2|2065.7|2070.9|2066.2|2066.8|2062.2|1
1770643350000|2026-02-09 13:22:30|2067.1|2065.6|2067.8|2066.3|2067.9|2066.4|2067.1|2065.6|0
1770643360000|2026-02-09 13:22:40|2067.7|2066.2|2067.2|2065.7|2070.3|2066.3|2066.6|2062.2|5
1770643370000|2026-02-09 13:22:50|2067.5|2066|2067.3|2065.8|2070.2|2066|2066.5|2061.5|4
1770643380000|2026-02-09 13:23:00|2067.2|2065.7|2066.6|2065.1|2068.9|2065.7|2065.8|2060.9|2
1770643390000|2026-02-09 13:23:10|2066.5|2065|2065.6|2064.1|2068.4|2065|2065.2|2060.4|1
1770643400000|2026-02-09 13:23:20|2065.5|2064|2066.1|2064.6|2068.2|2064.6|2064.3|2059.5|3
1770643410000|2026-02-09 13:23:30|2069|2061|2067.8|2066.3|2070.7|2066.9|2064.7|2060.5|10
1770643420000|2026-02-09 13:23:40|2067.9|2066.4|2069.1|2067.6|2072.5|2067.7|2067.8|2064.5|5
1770643430000|2026-02-09 13:23:50|2072.4|2064.4|2071.3|2069.8|2073.4|2070.4|2069.1|2064.4|6
1770643440000|2026-02-09 13:24:00|2071.7|2070.2|2071.7|2070.2|2074.7|2070.9|2071.4|2066.1|6
1770643450000|2026-02-09 13:24:10|2071.6|2070.1|2071.2|2069.7|2074.1|2070.5|2070.4|2066.1|5
1770643460000|2026-02-09 13:24:20|2071.3|2069.8|2073.8|2072.3|2074.1|2072.6|2071.2|2069.7|5
1770643470000|2026-02-09 13:24:30|2073.9|2072.4|2073.9|2072.4|2076.2|2072.4|2072.7|2067.7|6
1770643480000|2026-02-09 13:24:40|2074|2072.5|2075.6|2074.1|2079.2|2074.1|2073.9|2071.2|11
1770643490000|2026-02-09 13:24:50|2075.7|2074.2|2075.6|2074.1|2076.6|2075.1|2074.5|2073|1
1770643500000|2026-02-09 13:25:00|2075.7|2074.2|2076.7|2075.2|2077|2075.5|2075.5|2074|3
1770643510000|2026-02-09 13:25:10|2075.3|2073.8|2074.4|2072.9|2075.3|2073.8|2073.3|2071.8|4
1770643520000|2026-02-09 13:25:20|2074.5|2073|2074.9|2073.4|2075.3|2073.8|2074.4|2072.9|3
1770643530000|2026-02-09 13:25:30|2074.7|2073.2|2073.8|2072.3|2075|2073.5|2073.4|2071.9|3
1770643540000|2026-02-09 13:25:40|2073.7|2072.2|2073.5|2072|2076.4|2072.2|2071.9|2068.4|13
1770643550000|2026-02-09 13:25:50|2073.7|2072.2|2073.5|2072|2074.8|2073.3|2072.6|2071.1|9
1770643560000|2026-02-09 13:26:00|2073.2|2071.7|2074.2|2072.7|2074.2|2072.7|2073|2071.5|5
1770643570000|2026-02-09 13:26:10|2074.3|2072.8|2079.7|2078.2|2079.7|2078.2|2074.3|2072.8|20
1770643580000|2026-02-09 13:26:20|2079.6|2078.1|2080.2|2078.7|2080.4|2078.9|2079.3|2077.8|7
1770643590000|2026-02-09 13:26:30|2080.1|2078.6|2081.8|2080.3|2081.8|2080.3|2079.9|2078.4|9
1770643600000|2026-02-09 13:26:40|2082|2080.5|2080.7|2079.2|2083.2|2080.8|2080.4|2075.2|6
1770643610000|2026-02-09 13:26:50|2080.6|2079.1|2078.9|2077.4|2081.4|2079.9|2078.9|2077.4|13
1770643620000|2026-02-09 13:27:00|2079.4|2077.9|2079.5|2078|2083.6|2079.2|2079.1|2075.6|18
1770643630000|2026-02-09 13:27:10|2079.7|2078.2|2076.6|2075.1|2079.7|2078.2|2075|2073.5|30
1770643640000|2026-02-09 13:27:20|2076.7|2075.2|2075.3|2073.8|2076.7|2075.2|2075.3|2073.8|9
1770643650000|2026-02-09 13:27:30|2074.6|2073.1|2072.1|2070.6|2074.6|2073.1|2071.8|2070.3|3
1770643660000|2026-02-09 13:27:40|2072.2|2070.7|2074|2072.5|2074.7|2073.2|2072.2|2070.7|3
1770643670000|2026-02-09 13:27:50|2073.8|2072.3|2073|2071.5|2073.8|2072.3|2073|2071.5|2
1770643680000|2026-02-09 13:28:00|2072.9|2071.4|2072.3|2070.8|2072.9|2071.4|2072.1|2070.6|2
1770643690000|2026-02-09 13:28:10|2072.2|2070.7|2072|2070.5|2072.8|2071.3|2070.8|2069.3|6
1770643700000|2026-02-09 13:28:20|2072.1|2070.6|2071.8|2070.3|2072.7|2071.2|2071.2|2069.7|3
1770643710000|2026-02-09 13:28:30|2071.9|2070.4|2071.9|2070.4|2072.6|2071.1|2071.7|2070.2|10
1770643720000|2026-02-09 13:28:40|2072.7|2071.2|2071.8|2070.3|2072.8|2071.3|2071.7|2070.2|3
1770643730000|2026-02-09 13:28:50|2071.7|2070.2|2069.9|2068.4|2071.7|2070.2|2069.9|2068.4|3
1770643740000|2026-02-09 13:29:00|2069.2|2067.7|2067.3|2065.8|2071.5|2070|2066.8|2065.3|17
1770643750000|2026-02-09 13:29:10|2067.2|2065.7|2068.5|2067|2069.1|2067.6|2067|2065.5|8
1770643760000|2026-02-09 13:29:20|2068.6|2067.1|2068.1|2066.6|2069.2|2067.7|2066.7|2065.2|9
1770643770000|2026-02-09 13:29:30|2068.7|2067.2|2067.3|2065.8|2070.9|2067.9|2067.1|2062.9|7
1770643780000|2026-02-09 13:29:40|2067.2|2065.7|2066.1|2064.6|2070.9|2066.5|2065.8|2062.9|9
1770643790000|2026-02-09 13:29:50|2065.9|2064.4|2066.4|2064.9|2066.6|2065.1|2065.9|2064.4|1
1770643800000|2026-02-09 13:30:00|2066.3|2064.8|2066.7|2065.2|2070.7|2065.8|2066.3|2062.2|6
1770643810000|2026-02-09 13:30:10|2066.5|2065|2066.8|2065.3|2067.7|2066.2|2065.6|2064.1|3
1770643820000|2026-02-09 13:30:20|2066.9|2065.4|2064.7|2063.2|2067.1|2065.6|2064.6|2063.1|3
1770643830000|2026-02-09 13:30:30|2064.6|2063.1|2065.9|2064.4|2066.3|2064.8|2064.5|2063|8
1770643840000|2026-02-09 13:30:40|2068.9|2060.9|2067.3|2065.8|2070.7|2065.8|2065.8|2060.9|4
1770643850000|2026-02-09 13:30:50|2066.6|2065.1|2069|2067.5|2072.1|2067.5|2066.4|2063.1|5
1770643860000|2026-02-09 13:31:00|2068.7|2067.2|2069.5|2068|2069.8|2068.3|2068.3|2066.8|5
1770643870000|2026-02-09 13:31:10|2069.7|2068.2|2068.7|2067.2|2069.8|2068.3|2068.3|2066.8|7
1770643880000|2026-02-09 13:31:20|2069|2067.5|2068.6|2067.1|2073.1|2068.4|2068.3|2064.6|5
1770643890000|2026-02-09 13:31:30|2068.7|2067.2|2069.2|2067.7|2072.6|2067.7|2068.7|2064.1|2
1770643900000|2026-02-09 13:31:40|2069|2067.5|2069.1|2067.6|2070.7|2069.2|2068.9|2067.4|2
1770643910000|2026-02-09 13:31:50|2069.2|2067.7|2067.6|2066.1|2069.2|2067.7|2066.5|2065|12
1770643920000|2026-02-09 13:32:00|2067.8|2066.3|2066.6|2065.1|2067.9|2066.4|2066.4|2064.9|3
1770643930000|2026-02-09 13:32:10|2067.4|2065.9|2066.2|2064.7|2067.4|2065.9|2066.2|2064.7|3
1770643940000|2026-02-09 13:32:20|2066.9|2065.4|2066.5|2065|2066.9|2065.4|2066.2|2064.7|1
1770643950000|2026-02-09 13:32:30|2066.4|2064.9|2065.1|2063.6|2066.4|2064.9|2064.6|2063.1|2
1770643960000|2026-02-09 13:32:40|2065.3|2063.8|2066.8|2065.3|2067|2065.5|2065.3|2063.8|1
1770643970000|2026-02-09 13:32:50|2066.9|2065.4|2069.2|2067.7|2069.2|2067.7|2066.9|2065.4|4
1770643980000|2026-02-09 13:33:00|2069.3|2067.8|2066.2|2064.7|2069.4|2067.9|2065.1|2063.6|14
1770643990000|2026-02-09 13:33:10|2066.3|2064.8|2066.3|2064.8|2070.3|2065.5|2066.2|2062.3|2
1770644000000|2026-02-09 13:33:20|2066.1|2064.6|2067.2|2065.7|2070|2065.9|2066.1|2062|13
1770644010000|2026-02-09 13:33:30|2067|2065.5|2065.6|2064.1|2067|2065.5|2065|2063.5|12
1770644020000|2026-02-09 13:33:40|2065.9|2064.4|2065.7|2064.2|2066.3|2064.8|2065.7|2064.2|1
1770644030000|2026-02-09 13:33:50|2065.6|2064.1|2064.2|2062.7|2065.8|2064.3|2064.1|2062.6|15
1770644040000|2026-02-09 13:34:00|2064.1|2062.6|2068.4|2066.9|2068.7|2067.2|2064.1|2062.6|6
1770644050000|2026-02-09 13:34:10|2068.3|2066.8|2069.5|2068|2072.6|2068|2068.1|2063.8|2
1770644060000|2026-02-09 13:34:20|2069.3|2067.8|2074.8|2073.3|2074.8|2073.3|2069.2|2064.6|3
1770644070000|2026-02-09 13:34:30|2074.9|2073.4|2074.9|2073.4|2075.3|2073.8|2074.7|2073.2|2
1770644080000|2026-02-09 13:34:40|2074.7|2073.2|2073|2071.5|2074.8|2073.3|2073|2071.5|1
1770644090000|2026-02-09 13:34:50|2073.2|2071.7|2072.9|2071.4|2073.8|2072.3|2072.9|2071.4|0
1770644100000|2026-02-09 13:35:00|2072.8|2071.3|2072.1|2070.6|2072.8|2071.3|2071.3|2069.8|3
1770644110000|2026-02-09 13:35:10|2072.2|2070.7|2071.5|2070|2072.2|2070.7|2071.5|2070|0
1770644120000|2026-02-09 13:35:20|2072|2070.5|2073.7|2072.2|2076.5|2072.2|2071.8|2068.5|7
1770644130000|2026-02-09 13:35:30|2073.9|2072.4|2073.9|2072.4|2074|2072.5|2073.5|2072|0
1770644140000|2026-02-09 13:35:40|2073.7|2072.2|2076.3|2074.8|2078.5|2074.9|2073.7|2070.5|2
1770644150000|2026-02-09 13:35:50|2075.9|2074.4|2074.7|2073.2|2078.2|2074.7|2074.6|2070.2|3
1770644160000|2026-02-09 13:36:00|2074.8|2073.3|2075.3|2073.8|2078.5|2074|2074.3|2070.5|4
1770644170000|2026-02-09 13:36:10|2075.4|2073.9|2075.5|2074|2075.9|2074.4|2073.7|2072.2|5
1770644180000|2026-02-09 13:36:20|2075.4|2073.9|2074|2072.5|2075.4|2073.9|2074|2072.5|2
1770644190000|2026-02-09 13:36:30|2073.1|2071.6|2073.8|2072.3|2076.9|2072.5|2073|2068.9|3
1770644200000|2026-02-09 13:36:40|2073.6|2072.1|2073.4|2071.9|2074|2072.5|2073.4|2071.9|1
1770644210000|2026-02-09 13:36:50|2073.3|2071.8|2070.7|2069.2|2073.3|2071.8|2070.7|2069.2|2
1770644220000|2026-02-09 13:37:00|2070.8|2069.3|2071|2069.5|2072.3|2070.8|2070.8|2069.3|2
1770644230000|2026-02-09 13:37:10|2071.2|2069.7|2072.2|2070.7|2072.7|2071.2|2071.1|2069.6|1
1770644240000|2026-02-09 13:37:20|2072.1|2070.6|2072.6|2071.1|2072.9|2071.4|2071.2|2069.7|4
1770644250000|2026-02-09 13:37:30|2072.8|2071.3|2076.1|2074.6|2076.1|2074.6|2072.8|2071.3|3
1770644260000|2026-02-09 13:37:40|2076.5|2075|2076.9|2075.4|2078.6|2077.1|2075.8|2074.3|8
1770644270000|2026-02-09 13:37:50|2077|2075.5|2079|2077.5|2079|2077.5|2077|2075.5|2
1770644280000|2026-02-09 13:38:00|2079.1|2077.6|2078.8|2077.3|2079.2|2077.7|2077.3|2075.8|17
1770644290000|2026-02-09 13:38:10|2078.3|2076.8|2079.8|2078.3|2079.8|2078.3|2078.3|2076.8|5
1770644300000|2026-02-09 13:38:20|2080.3|2078.8|2078.9|2077.4|2080.6|2079.1|2078.8|2077.3|2
1770644310000|2026-02-09 13:38:30|2078.8|2077.3|2080.1|2078.6|2080.1|2078.6|2078.7|2077.2|2
1770644320000|2026-02-09 13:38:40|2080|2078.5|2079.2|2077.7|2080.2|2078.7|2078.5|2077|1
1770644330000|2026-02-09 13:38:50|2078.5|2077|2077.4|2075.9|2080.1|2077|2077.2|2072.1|5
1770644340000|2026-02-09 13:39:00|2077.3|2075.8|2074.1|2072.6|2077.3|2075.8|2073.8|2072.3|2
1770644350000|2026-02-09 13:39:10|2074.2|2072.7|2074.1|2072.6|2075.1|2073.6|2073.5|2072|5
1770644360000|2026-02-09 13:39:20|2074.3|2072.8|2075.4|2073.9|2075.9|2074.4|2073.5|2072|6
1770644370000|2026-02-09 13:39:30|2075.3|2073.8|2071.8|2070.3|2075.4|2073.9|2071.7|2070.2|5
1770644380000|2026-02-09 13:39:40|2071.7|2070.2|2072.4|2070.9|2072.4|2070.9|2071.5|2070|2
1770644390000|2026-02-09 13:39:50|2072.5|2071|2070.6|2069.1|2075.8|2071.3|2070.3|2066.2|4
1770644400000|2026-02-09 13:40:00|2070.7|2069.2|2071.8|2070.3|2075.3|2070.9|2070.4|2067.3|6
1770644410000|2026-02-09 13:40:10|2074.9|2066.9|2070.5|2069|2075.1|2070.4|2070.1|2065.6|3
1770644420000|2026-02-09 13:40:20|2073.8|2065.8|2070.9|2069.4|2074.1|2069.7|2070.5|2065.8|2
1770644430000|2026-02-09 13:40:30|2070.7|2069.2|2070.5|2069|2074|2069.4|2070.1|2064.9|1
1770644440000|2026-02-09 13:40:40|2073.9|2065.9|2075.3|2067.3|2075.3|2069.9|2070.3|2065.3|0
1770644450000|2026-02-09 13:40:50|2072.3|2070.8|2075|2067|2075|2070.8|2070.4|2066.3|4
1770644460000|2026-02-09 13:41:00|2075.1|2067.1|2073.4|2065.4|2075.1|2070.3|2069.9|2065.2|0
1770644470000|2026-02-09 13:41:10|2070.1|2068.6|2068.4|2066.9|2073.7|2068.7|2068.4|2065.4|2
1770644480000|2026-02-09 13:41:20|2068.8|2067.3|2068.2|2066.7|2068.8|2067.3|2068.2|2066.7|5
1770644490000|2026-02-09 13:41:30|2068.4|2066.9|2067.7|2066.2|2068.8|2067.3|2066.7|2065.2|6
1770644500000|2026-02-09 13:41:40|2067.6|2066.1|2068.1|2066.6|2068.1|2066.6|2067.2|2065.7|0
1770644510000|2026-02-09 13:41:50|2068.2|2066.7|2069.2|2067.7|2073.3|2069.2|2068.2|2065.3|8
1770644520000|2026-02-09 13:42:00|2068.9|2067.4|2068.2|2066.7|2069.5|2068|2067|2065.5|3
1770644530000|2026-02-09 13:42:10|2068.5|2067|2067.5|2066|2068.6|2067.1|2067.3|2065.8|1
1770644540000|2026-02-09 13:42:20|2067.7|2066.2|2068.5|2067|2072.5|2068.2|2067.7|2064.4|0
1770644550000|2026-02-09 13:42:30|2068.6|2067.1|2069.9|2068.4|2070.1|2068.6|2068.4|2066.9|1
1770644560000|2026-02-09 13:42:40|2073.3|2065.3|2069.8|2068.3|2073.3|2068.6|2069.7|2065.3|0
1770644570000|2026-02-09 13:42:50|2069.6|2068.1|2069.3|2067.8|2072.4|2068.3|2068.8|2064.4|1
1770644580000|2026-02-09 13:43:00|2069.2|2067.7|2069.3|2067.8|2072.5|2068.4|2068.3|2064.5|0
1770644590000|2026-02-09 13:43:10|2069.5|2068|2068.8|2067.3|2072.4|2068.2|2068.4|2063.9|0
1770644600000|2026-02-09 13:43:20|2068.7|2067.2|2068.8|2067.3|2072.5|2067.8|2068.7|2064.5|0
1770644610000|2026-02-09 13:43:30|2069|2067.5|2072|2064|2072.2|2067.6|2068.6|2064|0
1770644620000|2026-02-09 13:43:40|2069|2067.5|2072.6|2064.6|2073.4|2068.6|2068.8|2064.2|0
1770644630000|2026-02-09 13:43:50|2072.7|2064.7|2068.4|2066.9|2072.9|2068|2068.4|2064|0
1770644640000|2026-02-09 13:44:00|2068.3|2066.8|2072.8|2064.8|2073.1|2068.2|2066.4|2061.2|2
1770644650000|2026-02-09 13:44:10|2073|2065|2075.1|2067.1|2075.1|2069|2070.1|2065|0
1770644660000|2026-02-09 13:44:20|2071.8|2070.3|2073.9|2065.9|2074.9|2070.3|2070.4|2065.8|0
1770644670000|2026-02-09 13:44:30|2074|2066|2073.7|2065.7|2074.1|2069.2|2069.6|2065.2|0
1770644680000|2026-02-09 13:44:40|2073.5|2065.5|2074.3|2066.3|2074.3|2069.4|2069.9|2065.3|4
1770644690000|2026-02-09 13:44:50|2074.2|2066.2|2070.3|2068.8|2074.2|2068.8|2070.1|2065.7|0
1770644700000|2026-02-09 13:45:00|2070.2|2068.7|2069.6|2068.1|2072.9|2068.7|2069.2|2064.4|1
1770644710000|2026-02-09 13:45:10|2073.3|2065.3|2069.6|2068.1|2073.6|2069.1|2069.6|2065.2|0
1770644720000|2026-02-09 13:45:20|2069.8|2068.3|2069.6|2068.1|2072.7|2068.3|2068.6|2064|1
1770644730000|2026-02-09 13:45:30|2069.8|2068.3|2068.6|2067.1|2072.5|2068.4|2068.4|2064.3|2
1770644740000|2026-02-09 13:45:40|2068.5|2067|2067.7|2066.2|2072|2067.4|2067.6|2063|1
1770644750000|2026-02-09 13:45:50|2068|2066.5|2069.1|2067.6|2072.6|2067.9|2067.7|2064.6|1
1770644760000|2026-02-09 13:46:00|2072.6|2064.6|2071.3|2069.8|2074.3|2069.8|2069.1|2064.4|1
1770644770000|2026-02-09 13:46:10|2074.7|2066.7|2076.1|2068.1|2076.6|2071.5|2071.9|2066.7|0
1770644780000|2026-02-09 13:46:20|2076.2|2068.2|2072.8|2071.3|2077|2071.4|2072.7|2068.1|2
1770644790000|2026-02-09 13:46:30|2072.7|2071.2|2074.9|2066.9|2075.9|2071.3|2071.5|2066.9|1
1770644800000|2026-02-09 13:46:40|2071.6|2070.1|2071.7|2070.2|2074.9|2070.2|2071.2|2066.4|0
1770644810000|2026-02-09 13:46:50|2071.8|2070.3|2074.3|2066.3|2075.4|2070.5|2070.4|2066.1|0
1770644820000|2026-02-09 13:47:00|2074.2|2066.2|2070.6|2069.1|2074.2|2069.2|2070.5|2065.9|0
1770644830000|2026-02-09 13:47:10|2073.9|2065.9|2078.1|2070.1|2078.5|2072.7|2070.7|2065.9|2
1770644840000|2026-02-09 13:47:20|2078|2070|2077.9|2069.9|2078.7|2073.6|2074.6|2069.4|0
1770644850000|2026-02-09 13:47:30|2078.1|2070.1|2074|2072.5|2078.2|2073.5|2074|2069.3|1
1770644860000|2026-02-09 13:47:40|2077.3|2069.3|2075.2|2073.7|2077.7|2073.7|2073.9|2069.3|5
1770644870000|2026-02-09 13:47:50|2075.3|2073.8|2078.8|2070.8|2078.9|2074.3|2075.3|2070.8|3
1770644880000|2026-02-09 13:48:00|2078.7|2070.7|2077.7|2069.7|2078.8|2074.2|2074.5|2069.7|2
1770644890000|2026-02-09 13:48:10|2074.5|2073|2082.5|2074.5|2082.5|2076.7|2074.5|2070.1|2
1770644900000|2026-02-09 13:48:20|2082.4|2074.4|2083|2075|2083.5|2078.8|2079.4|2074.4|0
1770644910000|2026-02-09 13:48:30|2079.9|2078.4|2082.8|2074.8|2083.3|2078.4|2079.1|2074|1
1770644920000|2026-02-09 13:48:40|2082.7|2074.7|2078.5|2077|2082.9|2078.3|2078.3|2074|6
1770644930000|2026-02-09 13:48:50|2078.4|2076.9|2083.5|2075.5|2083.5|2078.5|2078.3|2074.9|4
1770644940000|2026-02-09 13:49:00|2080.4|2078.9|2084.2|2076.2|2085|2080.5|2080.4|2076.2|3
1770644950000|2026-02-09 13:49:10|2084.1|2076.1|2082.1|2080.6|2085|2080.6|2081.9|2076.1|2
1770644960000|2026-02-09 13:49:20|2082.2|2080.7|2082.7|2081.2|2082.8|2081.3|2082|2080.5|1
1770644970000|2026-02-09 13:49:30|2082.5|2081|2086.3|2078.3|2086.7|2081.4|2082.5|2077.9|2
1770644980000|2026-02-09 13:49:40|2085.9|2077.9|2085.8|2077.8|2085.9|2081.1|2082.1|2077.4|1
1770644990000|2026-02-09 13:49:50|2085.9|2077.9|2086.2|2078.2|2086.2|2081.3|2082.8|2077.9|0
1770645000000|2026-02-09 13:50:00|2086.1|2078.1|2086.1|2078.1|2086.1|2080.7|2082|2077.3|1
1770645010000|2026-02-09 13:50:10|2086.2|2078.2|2083.3|2081.8|2086.2|2082.2|2083.2|2078.1|3
1770645020000|2026-02-09 13:50:20|2086.5|2078.5|2086.7|2078.7|2087|2082.7|2083.4|2078.5|5
1770645030000|2026-02-09 13:50:30|2086.6|2078.6|2086.8|2078.8|2086.9|2078.9|2086.3|2078.3|0
1770645040000|2026-02-09 13:50:40|2086.7|2078.7|2086.9|2078.9|2087.2|2081.8|2083.3|2078.7|0
1770645050000|2026-02-09 13:50:50|2086.8|2078.8|2083.3|2081.8|2086.8|2081.8|2083.3|2078.6|0
1770645060000|2026-02-09 13:51:00|2081.9|2080.4|2084.9|2076.9|2085.6|2080.9|2081.6|2076.9|4
1770645070000|2026-02-09 13:51:10|2085|2077|2086.3|2078.3|2086.7|2080.9|2082.1|2077|3
1770645080000|2026-02-09 13:51:20|2083|2081.5|2086.4|2078.4|2086.7|2081.5|2083|2078.4|0
1770645090000|2026-02-09 13:51:30|2083.1|2081.6|2082.8|2081.3|2086.2|2081.6|2082.6|2078|0
1770645100000|2026-02-09 13:51:40|2086|2078|2081.9|2080.4|2086|2081.2|2081.9|2078|2
1770645110000|2026-02-09 13:51:50|2081.8|2080.3|2081.3|2079.8|2084.5|2080.3|2081.3|2076.4|1
1770645120000|2026-02-09 13:52:00|2082.5|2081|2083.9|2082.4|2087.2|2082.4|2082.4|2078.6|13
1770645130000|2026-02-09 13:52:10|2084.2|2082.7|2082|2080.5|2086.6|2082.7|2082|2078.2|5
1770645140000|2026-02-09 13:52:20|2082.3|2080.8|2084.6|2083.1|2087.6|2083.1|2082.3|2079.2|10
1770645150000|2026-02-09 13:52:30|2084.7|2083.2|2084.7|2083.2|2084.7|2083.2|2084.6|2083.1|0
1770645160000|2026-02-09 13:52:40|2084.8|2083.3|2089.4|2081.4|2089.4|2084.9|2084.8|2081.1|12
1770645170000|2026-02-09 13:52:50|2089.3|2081.3|2088|2080|2089.3|2084.6|2085.9|2079.5|7
1770645180000|2026-02-09 13:53:00|2088.1|2080.1|2086.5|2085|2088.9|2085|2084.6|2080.1|2
1770645190000|2026-02-09 13:53:10|2086.9|2085.4|2086.5|2085|2089.8|2085.5|2086.5|2081.7|2
1770645200000|2026-02-09 13:53:20|2089.8|2081.8|2089.7|2081.7|2089.8|2085.1|2086.4|2081.6|0
1770645210000|2026-02-09 13:53:30|2086.6|2085.1|2087|2085.5|2089.7|2085.7|2086.5|2081.7|10
1770645220000|2026-02-09 13:53:40|2087.6|2086.1|2088.3|2086.8|2088.5|2087|2087|2085.5|4
1770645230000|2026-02-09 13:53:50|2088.4|2086.9|2088.2|2086.7|2088.7|2087.2|2087.9|2086.4|1
1770645240000|2026-02-09 13:54:00|2091.5|2083.5|2086.9|2085.4|2091.5|2087.1|2086.9|2083.5|2
1770645250000|2026-02-09 13:54:10|2086.7|2085.2|2087.6|2086.1|2088.3|2086.8|2086.7|2085.2|3
1770645260000|2026-02-09 13:54:20|2086.4|2084.9|2087.8|2086.3|2088.2|2086.7|2086.2|2084.7|7
1770645270000|2026-02-09 13:54:30|2087.7|2086.2|2087.4|2085.9|2088.1|2086.6|2087.4|2085.9|2
1770645280000|2026-02-09 13:54:40|2087|2085.5|2087|2085.5|2087.9|2086.4|2086.8|2085.3|4
1770645290000|2026-02-09 13:54:50|2087.1|2085.6|2087.8|2086.3|2087.8|2086.3|2087.1|2085.6|0
1770645300000|2026-02-09 13:55:00|2087.7|2086.2|2089|2087.5|2089.4|2087.9|2087.7|2086.2|2
1770645310000|2026-02-09 13:55:10|2088.9|2087.4|2089.3|2087.8|2089.4|2087.9|2088.4|2086.9|1
1770645320000|2026-02-09 13:55:20|2089|2087.5|2089.7|2088.2|2089.7|2088.2|2089|2087.5|0
1770645330000|2026-02-09 13:55:30|2090.9|2089.4|2090.7|2089.2|2091.6|2090.1|2090.5|2089|4
1770645340000|2026-02-09 13:55:40|2090.6|2089.1|2092.1|2090.6|2094.7|2090.6|2090.6|2086.7|1
1770645350000|2026-02-09 13:55:50|2092.2|2090.7|2092|2090.5|2092.6|2091.1|2091.5|2090|3
1770645360000|2026-02-09 13:56:00|2091.6|2090.1|2089.1|2087.6|2095.2|2090.9|2089.1|2087.2|7
1770645370000|2026-02-09 13:56:10|2089.4|2087.9|2088.6|2087.1|2089.5|2088|2088.6|2087.1|10
1770645380000|2026-02-09 13:56:20|2088.7|2087.2|2090|2088.5|2090.3|2088.8|2088.5|2087|2
1770645390000|2026-02-09 13:56:30|2090.1|2088.6|2089.2|2087.7|2090.2|2088.7|2089|2087.5|0
1770645400000|2026-02-09 13:56:40|2089.5|2088|2089.4|2087.9|2089.8|2088.3|2089.2|2087.7|1
1770645410000|2026-02-09 13:56:50|2089.3|2087.8|2089|2087.5|2089.4|2087.9|2088.8|2087.3|0
1770645420000|2026-02-09 13:57:00|2089.1|2087.6|2087.5|2086|2089.1|2087.6|2087.4|2085.9|1
1770645430000|2026-02-09 13:57:10|2087.4|2085.9|2088.1|2086.6|2090|2086.6|2087|2082|4
1770645440000|2026-02-09 13:57:20|2088.9|2087.4|2088.8|2087.3|2089.4|2087.9|2088.8|2087.3|2
1770645450000|2026-02-09 13:57:30|2088.7|2087.2|2087.5|2086|2088.9|2087.4|2086.9|2085.4|8
1770645460000|2026-02-09 13:57:40|2087.2|2085.7|2086.6|2085.1|2087.4|2085.9|2086.4|2084.9|5
1770645470000|2026-02-09 13:57:50|2086.7|2085.2|2087|2085.5|2087.5|2086|2086.7|2085.2|2
1770645480000|2026-02-09 13:58:00|2086.9|2085.4|2087.6|2086.1|2090.8|2086.4|2086.9|2082.8|3
1770645490000|2026-02-09 13:58:10|2088|2086.5|2086.8|2085.3|2088.1|2086.6|2086.8|2085.3|1
1770645500000|2026-02-09 13:58:20|2086.9|2085.4|2087.1|2085.6|2087.3|2085.8|2086.8|2085.3|0
1770645510000|2026-02-09 13:58:30|2086.8|2085.3|2086.5|2085|2086.8|2085.3|2086.3|2084.8|3
1770645520000|2026-02-09 13:58:40|2086.4|2084.9|2086.3|2084.8|2086.4|2084.9|2086.2|2084.7|0
1770645530000|2026-02-09 13:58:50|2086.1|2084.6|2086|2084.5|2086.5|2085|2085.1|2083.6|9
1770645540000|2026-02-09 13:59:00|2086.2|2084.7|2086.2|2084.7|2086.6|2085.1|2085.9|2084.4|2
1770645550000|2026-02-09 13:59:10|2086.1|2084.6|2085.9|2084.4|2086.1|2084.6|2084|2082.5|4
1770645560000|2026-02-09 13:59:20|2085.8|2084.3|2087.4|2085.9|2090.9|2086.3|2085.8|2082.3|1
1770645570000|2026-02-09 13:59:30|2087.5|2086|2086.5|2085|2087.7|2086.2|2086.4|2084.9|1
1770645580000|2026-02-09 13:59:40|2086.4|2084.9|2083.9|2082.4|2086.6|2085.1|2083.9|2082.4|3
1770645590000|2026-02-09 13:59:50|2084|2082.5|2085.1|2083.6|2088.4|2083.9|2084|2080.4|5
1770645600000|2026-02-09 14:00:00|2084.6|2083.1|2080.8|2079.3|2088.4|2084.5|2078.5|2075.5|23
1770645610000|2026-02-09 14:00:10|2081.1|2079.6|2082.8|2081.3|2085.5|2081.5|2081|2077.1|4
1770645620000|2026-02-09 14:00:20|2085.9|2077.9|2085.7|2084.2|2088.5|2084.3|2082.2|2077.9|17
1770645630000|2026-02-09 14:00:30|2088.8|2087.3|2087.2|2085.7|2092.9|2087.7|2087.2|2084.9|18
1770645640000|2026-02-09 14:00:40|2087.3|2085.8|2088.1|2086.6|2092|2086.7|2086.7|2081.7|1
1770645650000|2026-02-09 14:00:50|2087.9|2086.4|2088.8|2087.3|2091.8|2087.3|2087.9|2083.8|1
1770645660000|2026-02-09 14:01:00|2089.4|2087.9|2088.3|2086.8|2089.5|2088|2088.1|2086.6|4
1770645670000|2026-02-09 14:01:10|2088.1|2086.6|2088.2|2086.7|2090.7|2087|2087|2082.7|5
1770645680000|2026-02-09 14:01:20|2091.6|2083.6|2086.3|2084.8|2091.6|2087|2086|2083.5|1
1770645690000|2026-02-09 14:01:30|2086.2|2084.7|2087.6|2086.1|2090.3|2086.1|2086.2|2082.3|2
1770645700000|2026-02-09 14:01:40|2088.1|2086.6|2088.9|2087.4|2092.4|2087.8|2088.1|2084.4|17
1770645710000|2026-02-09 14:01:50|2089|2087.5|2089.6|2088.1|2092.9|2088.5|2088.6|2084.8|7
1770645720000|2026-02-09 14:02:00|2089.7|2088.2|2089|2087.5|2089.7|2088.2|2088.7|2087.2|2
1770645730000|2026-02-09 14:02:10|2088.8|2087.3|2088.8|2087.3|2088.8|2087.3|2088.5|2087|8
1770645740000|2026-02-09 14:02:20|2089|2087.5|2094.8|2086.8|2094.9|2091.3|2089|2086.8|22
1770645750000|2026-02-09 14:02:30|2091.4|2089.9|2093.6|2092.1|2094|2092.5|2091.3|2089.8|23
1770645760000|2026-02-09 14:02:40|2093.7|2092.2|2094.6|2093.1|2095.1|2093.6|2093.7|2092.2|2
1770645770000|2026-02-09 14:02:50|2094.5|2093|2094.1|2092.6|2094.7|2093.2|2093.3|2091.8|7
1770645780000|2026-02-09 14:03:00|2094.2|2092.7|2091.2|2089.7|2094.6|2093.1|2090.9|2089.4|3
1770645790000|2026-02-09 14:03:10|2091.3|2089.8|2089|2087.5|2091.5|2090|2088.7|2087.2|2
1770645800000|2026-02-09 14:03:20|2089.1|2087.6|2088.4|2086.9|2089.3|2087.8|2087.5|2086|4
1770645810000|2026-02-09 14:03:30|2088.5|2087|2087.4|2085.9|2088.5|2087|2085.9|2084.4|9
1770645820000|2026-02-09 14:03:40|2087.3|2085.8|2087.5|2086|2088.3|2086.8|2087.3|2085.8|5
1770645830000|2026-02-09 14:03:50|2087.7|2086.2|2088.5|2087|2088.8|2087.3|2087.6|2086.1|0
1770645840000|2026-02-09 14:04:00|2088.6|2087.1|2087.8|2086.3|2092.2|2087.9|2087.3|2083.2|7
1770645850000|2026-02-09 14:04:10|2087.7|2086.2|2090.6|2089.1|2090.6|2089.1|2087.3|2085.8|3
1770645860000|2026-02-09 14:04:20|2090.3|2088.8|2088.4|2086.9|2090.4|2088.9|2087.9|2086.4|3
1770645870000|2026-02-09 14:04:30|2089.2|2087.7|2088.4|2086.9|2094|2089.3|2088.4|2086|14
1770645880000|2026-02-09 14:04:40|2088.3|2086.8|2087.4|2085.9|2088.3|2086.8|2087.1|2085.6|3
1770645890000|2026-02-09 14:04:50|2087.2|2085.7|2083.6|2082.1|2087.2|2085.7|2083.6|2082.1|10
1770645900000|2026-02-09 14:05:00|2083.7|2082.2|2086.7|2085.2|2090.4|2085.3|2083.5|2080.6|10
1770645910000|2026-02-09 14:05:10|2087|2085.5|2084.8|2083.3|2088.9|2085.7|2084.7|2080.3|6
1770645920000|2026-02-09 14:05:20|2084.7|2083.2|2083.4|2081.9|2087.6|2083.2|2082.6|2079.6|1
1770645930000|2026-02-09 14:05:30|2083.5|2082|2082.6|2081.1|2083.5|2082|2082.2|2080.7|6
1770645940000|2026-02-09 14:05:40|2083.5|2082|2083.6|2082.1|2087.4|2083|2083.5|2079.4|4
1770645950000|2026-02-09 14:05:50|2083.5|2082|2083.6|2082.1|2083.7|2082.2|2083.5|2082|0
1770645960000|2026-02-09 14:06:00|2083.7|2082.2|2082.5|2081|2083.7|2082.2|2081.9|2080.4|3
1770645970000|2026-02-09 14:06:10|2082.4|2080.9|2082.4|2080.9|2086|2081.5|2082.2|2077.7|1
1770645980000|2026-02-09 14:06:20|2082.3|2080.8|2082.4|2080.9|2082.6|2081.1|2081.8|2080.3|2
1770645990000|2026-02-09 14:06:30|2082.9|2081.4|2082.1|2080.6|2083.6|2082.1|2082|2080.5|1
1770646000000|2026-02-09 14:06:40|2082.2|2080.7|2081.8|2080.3|2082.2|2080.7|2081.5|2080|6
1770646010000|2026-02-09 14:06:50|2081.9|2080.4|2081.8|2080.3|2086|2082.1|2081.8|2078|0
1770646020000|2026-02-09 14:07:00|2082|2080.5|2080.8|2079.3|2083.2|2081.7|2080.3|2078.8|14
1770646030000|2026-02-09 14:07:10|2080.9|2079.4|2081|2079.5|2081|2079.5|2080.1|2078.6|3
1770646040000|2026-02-09 14:07:20|2080.9|2079.4|2081|2079.5|2081.2|2079.7|2080.4|2078.9|5
1770646050000|2026-02-09 14:07:30|2081.1|2079.6|2083.2|2081.7|2083.3|2081.8|2081.1|2079.6|2
1770646060000|2026-02-09 14:07:40|2083.1|2081.6|2083.7|2082.2|2083.7|2082.2|2083.1|2081.6|0
1770646070000|2026-02-09 14:07:50|2083.6|2082.1|2083.6|2082.1|2084.2|2082.7|2083.4|2081.9|0
1770646080000|2026-02-09 14:08:00|2083.4|2081.9|2083|2081.5|2084.2|2082.7|2082.5|2081|3
1770646090000|2026-02-09 14:08:10|2083.1|2081.6|2084.4|2082.9|2084.7|2083.2|2083.1|2081.6|4
1770646100000|2026-02-09 14:08:20|2085.2|2083.7|2083.4|2081.9|2085.2|2083.7|2082.8|2081.3|5
1770646110000|2026-02-09 14:08:30|2083.5|2082|2083.9|2082.4|2087.9|2083.8|2083.4|2079.9|2
1770646120000|2026-02-09 14:08:40|2083.8|2082.3|2084|2082.5|2084.7|2083.2|2083.2|2081.7|1
1770646130000|2026-02-09 14:08:50|2083.8|2082.3|2085.9|2084.4|2088.1|2084.4|2083.7|2080.1|1
1770646140000|2026-02-09 14:09:00|2086.3|2084.8|2084.7|2083.2|2089.2|2085.3|2083.7|2079.7|13
1770646150000|2026-02-09 14:09:10|2085|2083.5|2084.5|2083|2087.7|2083.5|2083.8|2079.7|1
1770646160000|2026-02-09 14:09:20|2084.6|2083.1|2084.1|2082.6|2084.6|2083.1|2083.5|2082|2
1770646170000|2026-02-09 14:09:30|2082.6|2081.1|2082.6|2081.1|2083|2081.5|2082.6|2081.1|1
1770646180000|2026-02-09 14:09:40|2082.8|2081.3|2081.5|2080|2082.8|2081.3|2081.5|2080|3
1770646190000|2026-02-09 14:09:50|2081.4|2079.9|2080.8|2079.3|2081.4|2079.9|2079.9|2078.4|4
1770646200000|2026-02-09 14:10:00|2080.7|2079.2|2080.6|2079.1|2080.7|2079.2|2079|2077.5|5
1770646210000|2026-02-09 14:10:10|2080.7|2079.2|2080.6|2079.1|2080.8|2079.3|2080.6|2079.1|2
1770646220000|2026-02-09 14:10:20|2080.7|2079.2|2082.2|2080.7|2082.3|2080.8|2080.7|2079.2|3
1770646230000|2026-02-09 14:10:30|2082|2080.5|2083.3|2081.8|2083.4|2081.9|2081.5|2080|4
1770646240000|2026-02-09 14:10:40|2083.4|2081.9|2083.8|2082.3|2083.9|2082.4|2083.3|2081.8|1
1770646250000|2026-02-09 14:10:50|2083.5|2082|2081.5|2080|2083.7|2082.2|2081.5|2080|1
1770646260000|2026-02-09 14:11:00|2081.4|2079.9|2083.9|2082.4|2084|2082.5|2081.4|2079.9|2
1770646270000|2026-02-09 14:11:10|2084|2082.5|2082.9|2081.4|2084.6|2083.1|2082.9|2081.4|0
1770646280000|2026-02-09 14:11:20|2082.8|2081.3|2082.1|2080.6|2082.9|2081.4|2082|2080.5|4
1770646290000|2026-02-09 14:11:30|2082|2080.5|2084.5|2083|2084.6|2083.1|2082|2080.5|4
1770646300000|2026-02-09 14:11:40|2084.7|2083.2|2084.1|2082.6|2085.3|2083.8|2084|2082.5|4
1770646310000|2026-02-09 14:11:50|2084.2|2082.7|2086.2|2084.7|2086.3|2084.8|2084.2|2082.7|1
1770646320000|2026-02-09 14:12:00|2086.3|2084.8|2085.9|2084.4|2087.1|2085.6|2085.3|2083.8|4
1770646330000|2026-02-09 14:12:10|2085.8|2084.3|2086.3|2084.8|2086.7|2085.2|2085.8|2084.3|2
1770646340000|2026-02-09 14:12:20|2086.4|2084.9|2084.9|2083.4|2086.7|2085.2|2084.8|2083.3|1
1770646350000|2026-02-09 14:12:30|2085|2083.5|2085.7|2084.2|2086|2084.5|2084.4|2082.9|7
1770646360000|2026-02-09 14:12:40|2089.3|2081.3|2081.3|2079.8|2089.3|2084.8|2081.3|2078|2
1770646370000|2026-02-09 14:12:50|2081.1|2079.6|2082.5|2081|2082.8|2081.3|2080|2078.5|8
1770646380000|2026-02-09 14:13:00|2082.9|2081.4|2080.6|2079.1|2085.8|2081.4|2080.3|2077.8|1
1770646390000|2026-02-09 14:13:10|2080.5|2079|2078.7|2077.2|2080.5|2079|2078.5|2077|8
1770646400000|2026-02-09 14:13:20|2079|2077.5|2077.7|2076.2|2079|2077.5|2077.6|2076.1|3
1770646410000|2026-02-09 14:13:30|2077.6|2076.1|2077.4|2075.9|2078|2076.5|2076.3|2074.8|6
1770646420000|2026-02-09 14:13:40|2077.5|2076|2076.9|2075.4|2077.7|2076.2|2076.1|2074.6|5
1770646430000|2026-02-09 14:13:50|2077.1|2075.6|2076.7|2075.2|2077.1|2075.6|2076.1|2074.6|3
1770646440000|2026-02-09 14:14:00|2076.6|2075.1|2077.5|2076|2078.4|2076.9|2076|2074.5|2
1770646450000|2026-02-09 14:14:10|2077.2|2075.7|2080|2078.5|2080|2078.5|2077.2|2075.7|1
1770646460000|2026-02-09 14:14:20|2079.9|2078.4|2079.4|2077.9|2079.9|2078.4|2079.3|2077.8|2
1770646470000|2026-02-09 14:14:30|2079.8|2078.3|2080.4|2078.9|2080.5|2079|2079.2|2077.7|6
1770646480000|2026-02-09 14:14:40|2080.5|2079|2081.6|2080.1|2081.6|2080.1|2080.5|2079|3
1770646490000|2026-02-09 14:14:50|2081.4|2079.9|2082.2|2080.7|2082.4|2080.9|2081.4|2079.9|1
1770646500000|2026-02-09 14:15:00|2082.5|2081|2084.2|2082.7|2086.7|2082.8|2082.5|2078.7|0
1770646510000|2026-02-09 14:15:10|2084.1|2082.6|2083.6|2082.1|2084.1|2082.6|2083.2|2081.7|1
1770646520000|2026-02-09 14:15:20|2083.5|2082|2083.2|2081.7|2083.9|2082.4|2083.2|2081.7|0
1770646530000|2026-02-09 14:15:30|2083.4|2081.9|2083.7|2082.2|2083.9|2082.4|2083.2|2081.7|0
1770646540000|2026-02-09 14:15:40|2082.5|2081|2083.3|2081.8|2083.6|2082.1|2082.5|2081|5
1770646550000|2026-02-09 14:15:50|2083|2081.5|2083.4|2081.9|2083.9|2082.4|2082.1|2080.6|15
1770646560000|2026-02-09 14:16:00|2083.3|2081.8|2083.6|2082.1|2083.7|2082.2|2082.8|2081.3|2
1770646570000|2026-02-09 14:16:10|2083.7|2082.2|2082.9|2081.4|2083.7|2082.2|2082.8|2081.3|0
1770646580000|2026-02-09 14:16:20|2083.9|2082.4|2084.7|2083.2|2084.8|2083.3|2083.9|2082.4|8
1770646590000|2026-02-09 14:16:30|2084.8|2083.3|2084.6|2083.1|2084.8|2083.3|2084.2|2082.7|2
1770646600000|2026-02-09 14:16:40|2084.9|2083.4|2085|2083.5|2085|2083.5|2084.8|2083.3|0
1770646610000|2026-02-09 14:16:50|2085.1|2083.6|2085.4|2083.9|2085.4|2083.9|2084.4|2082.9|1
1770646620000|2026-02-09 14:17:00|2085.5|2084|2085.3|2083.8|2085.5|2084|2085.2|2083.7|2
1770646630000|2026-02-09 14:17:10|2085.2|2083.7|2085.2|2083.7|2085.4|2083.9|2083.6|2082.1|4
1770646640000|2026-02-09 14:17:20|2084.9|2083.4|2084.9|2083.4|2085.4|2083.9|2084.7|2083.2|0
1770646650000|2026-02-09 14:17:30|2084.8|2083.3|2086.1|2084.6|2086.1|2084.6|2084.8|2083.3|3
1770646660000|2026-02-09 14:17:40|2086|2084.5|2084.1|2082.6|2086|2084.5|2084|2082.5|8
1770646670000|2026-02-09 14:17:50|2085.6|2084.1|2085|2083.5|2085.6|2084.1|2084.4|2082.9|9
1770646680000|2026-02-09 14:18:00|2085.2|2083.7|2084.6|2083.1|2085.3|2083.8|2083.9|2082.4|6
1770646690000|2026-02-09 14:18:10|2084.5|2083|2086.8|2085.3|2088.4|2085.7|2084.5|2080.4|6
1770646700000|2026-02-09 14:18:20|2087.3|2085.8|2085.5|2084|2088.2|2086.7|2085.3|2083.8|6
1770646710000|2026-02-09 14:18:30|2085.6|2084.1|2085.1|2083.6|2085.9|2084.4|2085.1|2083.6|2
1770646720000|2026-02-09 14:18:40|2085.2|2083.7|2085.8|2084.3|2086|2084.5|2085.1|2083.6|0
1770646730000|2026-02-09 14:18:50|2085.9|2084.4|2085.9|2084.4|2085.9|2084.4|2085.3|2083.8|2
1770646740000|2026-02-09 14:19:00|2085.8|2084.3|2085.3|2083.8|2085.8|2084.3|2085.3|2083.8|0
1770646750000|2026-02-09 14:19:10|2085.4|2083.9|2085.4|2083.9|2085.5|2084|2084.7|2083.2|8
1770646760000|2026-02-09 14:19:20|2085.5|2084|2086.7|2085.2|2087.2|2085.7|2085.5|2084|3
1770646770000|2026-02-09 14:19:30|2086.6|2085.1|2085.4|2083.9|2086.6|2085.1|2085.1|2083.6|0
1770646780000|2026-02-09 14:19:40|2085.5|2084|2085.6|2084.1|2086.1|2084.6|2085.4|2083.9|3
1770646790000|2026-02-09 14:19:50|2085.2|2083.7|2084.8|2083.3|2085.9|2084.4|2084.6|2083.1|2
1770646800000|2026-02-09 14:20:00|2084.7|2083.2|2084.6|2083.1|2084.7|2083.2|2083.5|2082|5
1770646810000|2026-02-09 14:20:10|2084.8|2083.3|2087|2085.5|2087.7|2086.2|2084.5|2083|29
1770646820000|2026-02-09 14:20:20|2087.1|2085.6|2090.4|2088.9|2090.4|2088.9|2087|2085.5|3
1770646830000|2026-02-09 14:20:30|2090.5|2089|2091.9|2090.4|2092.3|2090.8|2090.5|2089|2
1770646840000|2026-02-09 14:20:40|2091.8|2090.3|2091.3|2089.8|2092|2090.5|2091.3|2089.8|0
1770646850000|2026-02-09 14:20:50|2091.4|2089.9|2091.5|2090|2091.7|2090.2|2091.3|2089.8|1
1770646860000|2026-02-09 14:21:00|2095|2087|2088.7|2087.2|2095|2090.3|2088.7|2086.9|5
1770646870000|2026-02-09 14:21:10|2088.8|2087.3|2086.9|2085.4|2088.8|2087.3|2086.7|2085.2|1
1770646880000|2026-02-09 14:21:20|2087.2|2085.7|2089.2|2087.7|2089.7|2088.2|2086.8|2085.3|15
1770646890000|2026-02-09 14:21:30|2088.9|2087.4|2090.7|2089.2|2091.9|2089.2|2088.5|2083.9|2
1770646900000|2026-02-09 14:21:40|2090.6|2089.1|2089.8|2088.3|2090.6|2089.1|2089.7|2088.2|3
1770646910000|2026-02-09 14:21:50|2089.7|2088.2|2091.8|2090.3|2091.8|2090.3|2089.6|2088.1|2
1770646920000|2026-02-09 14:22:00|2092.7|2091.2|2091|2089.5|2092.8|2091.3|2090.9|2089.4|3
1770646930000|2026-02-09 14:22:10|2090.9|2089.4|2091.2|2089.7|2091.2|2089.7|2090.8|2089.3|1
1770646940000|2026-02-09 14:22:20|2090.8|2089.3|2092.7|2091.2|2092.7|2091.2|2090.8|2089.3|3
1770646950000|2026-02-09 14:22:30|2093.1|2091.6|2093.3|2091.8|2093.9|2092.4|2093.1|2091.6|0
1770646960000|2026-02-09 14:22:40|2093.2|2091.7|2093.1|2091.6|2093.7|2092.2|2093.1|2091.6|0
1770646970000|2026-02-09 14:22:50|2092.6|2091.1|2092.8|2091.3|2094|2092.5|2092.2|2090.7|5
1770646980000|2026-02-09 14:23:00|2092.9|2091.4|2093.3|2091.8|2095.4|2093.9|2092.9|2091.4|11
1770646990000|2026-02-09 14:23:10|2093.5|2092|2092.5|2091|2093.5|2092|2092.3|2090.8|1
1770647000000|2026-02-09 14:23:20|2092.6|2091.1|2095.2|2093.7|2095.2|2093.7|2092.6|2091.1|3
1770647010000|2026-02-09 14:23:30|2095.3|2093.8|2094.9|2093.4|2095.3|2093.8|2094.2|2092.7|3
1770647020000|2026-02-09 14:23:40|2095.1|2093.6|2094.9|2093.4|2096.3|2094.8|2094.7|2093.2|9
1770647030000|2026-02-09 14:23:50|2096|2094.5|2095.4|2093.9|2096.3|2094.8|2095.3|2093.8|7
1770647040000|2026-02-09 14:24:00|2095.3|2093.8|2095.9|2094.4|2096.1|2094.6|2095.2|2093.7|1
1770647050000|2026-02-09 14:24:10|2096.2|2094.7|2095.7|2094.2|2096.3|2094.8|2095.5|2094|3
1770647060000|2026-02-09 14:24:20|2095.5|2094|2096.2|2094.7|2097.1|2095.6|2095.5|2094|2
1770647070000|2026-02-09 14:24:30|2096.3|2094.8|2095.8|2094.3|2096.3|2094.8|2095.4|2093.9|1
1770647080000|2026-02-09 14:24:40|2095.7|2094.2|2095.3|2093.8|2095.8|2094.3|2095|2093.5|2
1770647090000|2026-02-09 14:24:50|2095.8|2094.3|2095.1|2093.6|2097.1|2095.6|2095.1|2093.6|6
1770647100000|2026-02-09 14:25:00|2095.2|2093.7|2094.5|2093|2095.5|2094|2094.5|2093|4
1770647110000|2026-02-09 14:25:10|2094.7|2093.2|2095.1|2093.6|2096|2094.5|2094.7|2093.2|3
1770647120000|2026-02-09 14:25:20|2094.8|2093.3|2094.8|2093.3|2095.3|2093.8|2094.7|2093.2|0
1770647130000|2026-02-09 14:25:30|2094.9|2093.4|2095.7|2094.2|2095.8|2094.3|2094.5|2093|1
1770647140000|2026-02-09 14:25:40|2095.1|2093.6|2094.7|2093.2|2096|2094.5|2094.6|2093.1|1
1770647150000|2026-02-09 14:25:50|2094.8|2093.3|2095.3|2093.8|2095.5|2094|2094.7|2093.2|2
1770647160000|2026-02-09 14:26:00|2095.2|2093.7|2093.6|2092.1|2095.2|2093.7|2093.4|2091.9|1
1770647170000|2026-02-09 14:26:10|2093.7|2092.2|2094.9|2093.4|2095.1|2093.6|2093.7|2092.2|2
1770647180000|2026-02-09 14:26:20|2094.8|2093.3|2095.2|2093.7|2095.7|2094.2|2094.7|2093.2|1
1770647190000|2026-02-09 14:26:30|2095.4|2093.9|2095.3|2093.8|2095.7|2094.2|2094.7|2093.2|1
1770647200000|2026-02-09 14:26:40|2095.1|2093.6|2095.1|2093.6|2095.5|2094|2094.9|2093.4|1
1770647210000|2026-02-09 14:26:50|2095.8|2094.3|2095|2093.5|2096.1|2094.6|2094.7|2093.2|2
1770647220000|2026-02-09 14:27:00|2095.1|2093.6|2096.8|2095.3|2097.5|2096|2095.1|2093.6|3
1770647230000|2026-02-09 14:27:10|2097.3|2095.8|2096.2|2094.7|2098.9|2097.4|2096|2094.5|7
1770647240000|2026-02-09 14:27:20|2096.1|2094.6|2097.7|2096.2|2097.7|2096.2|2095.9|2094.4|4
1770647250000|2026-02-09 14:27:30|2097.5|2096|2097.9|2096.4|2098.1|2096.6|2096.7|2095.2|5
1770647260000|2026-02-09 14:27:40|2097.7|2096.2|2096.8|2095.3|2097.8|2096.3|2096.7|2095.2|14
1770647270000|2026-02-09 14:27:50|2097.4|2095.9|2101|2099.5|2101.4|2099.9|2097.4|2095.9|21
1770647280000|2026-02-09 14:28:00|2104.6|2096.6|2101.3|2099.8|2104.6|2101.2|2101|2096.6|5
1770647290000|2026-02-09 14:28:10|2101.4|2099.9|2101.7|2100.2|2102.4|2100.9|2101.4|2099.9|4
1770647300000|2026-02-09 14:28:20|2101.5|2100|2100.2|2098.7|2101.8|2100.3|2100.2|2098.7|4
1770647310000|2026-02-09 14:28:30|2100.3|2098.8|2101|2099.5|2101.8|2100.3|2100.3|2098.8|1
1770647320000|2026-02-09 14:28:40|2101.2|2099.7|2101.3|2099.8|2101.6|2100.1|2101.2|2099.7|0
1770647330000|2026-02-09 14:28:50|2101.6|2100.1|2102.5|2101|2102.5|2101|2101.4|2099.9|2
1770647340000|2026-02-09 14:29:00|2102.4|2100.9|2101.7|2100.2|2102.4|2100.9|2101|2099.5|8
1770647350000|2026-02-09 14:29:10|2101.8|2100.3|2102.5|2101|2102.6|2101.1|2101.7|2100.2|0
1770647360000|2026-02-09 14:29:20|2102.6|2101.1|2102.6|2101.1|2102.7|2101.2|2101.2|2099.7|3
1770647370000|2026-02-09 14:29:30|2102.4|2100.9|2103.5|2102|2103.6|2102.1|2102.4|2100.9|1
1770647380000|2026-02-09 14:29:40|2103.3|2101.8|2104.5|2103|2104.5|2103|2103|2101.5|6
1770647390000|2026-02-09 14:29:50|2104.3|2102.8|2104.1|2102.6|2104.4|2102.9|2103.7|2102.2|7
1770647400000|2026-02-09 14:30:00|2104.2|2102.7|2100.6|2099.1|2105.1|2102.7|2098.1|2094.4|16
1770647410000|2026-02-09 14:30:10|2100.7|2099.2|2105.2|2103.7|2105.2|2103.7|2098.4|2094.3|8
1770647420000|2026-02-09 14:30:20|2104.8|2103.3|2104.9|2103.4|2108.3|2103.9|2104|2099.8|5
1770647430000|2026-02-09 14:30:30|2105|2103.5|2105.8|2104.3|2105.8|2104.3|2104.7|2103.2|3
1770647440000|2026-02-09 14:30:40|2106|2104.5|2105.6|2104.1|2108.1|2106.6|2105.6|2104.1|7
1770647450000|2026-02-09 14:30:50|2105.5|2104|2101.5|2100|2106|2104.5|2101.5|2100|8
1770647460000|2026-02-09 14:31:00|2102.6|2101.1|2105.3|2103.8|2105.5|2104|2099.9|2098.4|21
1770647470000|2026-02-09 14:31:10|2105.5|2104|2104.3|2102.8|2108.3|2106.8|2104.3|2102.8|10
1770647480000|2026-02-09 14:31:20|2104|2102.5|2106.5|2105|2107.1|2105|2103.3|2099.1|6
1770647490000|2026-02-09 14:31:30|2107.4|2105.9|2107.7|2106.2|2108.1|2106.6|2106.9|2105.4|5
1770647500000|2026-02-09 14:31:40|2107.8|2106.3|2107.9|2106.4|2108.3|2106.8|2106.8|2105.3|3
1770647510000|2026-02-09 14:31:50|2109|2107.5|2109.9|2108.4|2110.3|2108.8|2108.5|2107|7
1770647520000|2026-02-09 14:32:00|2110.1|2108.6|2110.3|2108.8|2110.3|2108.8|2108.6|2107.1|3
1770647530000|2026-02-09 14:32:10|2110.2|2108.7|2108.6|2107.1|2110.3|2108.8|2108|2106.5|4
1770647540000|2026-02-09 14:32:20|2108.9|2107.4|2111.1|2109.6|2111.7|2110.2|2108.6|2107.1|10
1770647550000|2026-02-09 14:32:30|2111.2|2109.7|2112.3|2110.8|2115.3|2111.2|2111|2106.7|4
1770647560000|2026-02-09 14:32:40|2115.6|2107.6|2113.5|2112|2116.2|2112.1|2112.1|2107.6|2
1770647570000|2026-02-09 14:32:50|2113.7|2112.2|2113.6|2112.1|2117.1|2112.9|2112.8|2109.1|3
1770647580000|2026-02-09 14:33:00|2113.5|2112|2113.5|2112|2116.2|2112.1|2112|2108.2|7
1770647590000|2026-02-09 14:33:10|2113|2111.5|2112.4|2110.9|2116.9|2112.2|2112.2|2108.3|3
1770647600000|2026-02-09 14:33:20|2115.3|2107.3|2112.2|2110.7|2115.3|2110.8|2111.4|2107|3
1770647610000|2026-02-09 14:33:30|2112.3|2110.8|2114.3|2112.8|2115|2113.5|2111.4|2109.9|7
1770647620000|2026-02-09 14:33:40|2114.5|2113|2114.1|2112.6|2115.3|2113.8|2113.9|2112.4|2
1770647630000|2026-02-09 14:33:50|2114.2|2112.7|2112.3|2110.8|2114.5|2113|2112.3|2110.8|26
1770647640000|2026-02-09 14:34:00|2112|2110.5|2113.4|2111.9|2113.4|2111.9|2111.6|2110.1|6
1770647650000|2026-02-09 14:34:10|2113.3|2111.8|2112.8|2111.3|2114.2|2112.7|2112.6|2111.1|2
1770647660000|2026-02-09 14:34:20|2112.7|2111.2|2115|2113.5|2115|2113.5|2112.7|2111.2|1
1770647670000|2026-02-09 14:34:30|2115.2|2113.7|2114.3|2112.8|2115.4|2113.9|2114.2|2112.7|4
1770647680000|2026-02-09 14:34:40|2115.1|2113.6|2115.5|2114|2115.8|2114.3|2114.1|2112.6|5
1770647690000|2026-02-09 14:34:50|2115.4|2113.9|2115.5|2114|2118.8|2114.7|2114.9|2110.8|2
1770647700000|2026-02-09 14:35:00|2114.7|2113.2|2113.6|2112.1|2116.9|2113.3|2113|2108.9|0
1770647710000|2026-02-09 14:35:10|2113.5|2112|2112.2|2110.7|2113.5|2112|2111.4|2109.9|12
1770647720000|2026-02-09 14:35:20|2112.5|2111|2111.3|2109.8|2113.7|2112.2|2111.3|2109.8|2
1770647730000|2026-02-09 14:35:30|2111|2109.5|2110.4|2108.9|2112.3|2110.8|2109.2|2107.7|6
1770647740000|2026-02-09 14:35:40|2110.2|2108.7|2109.8|2108.3|2111.9|2110.4|2108.6|2107.1|7
1770647750000|2026-02-09 14:35:50|2109.3|2107.8|2108.7|2107.2|2109.7|2108.2|2108.3|2106.8|1
1770647760000|2026-02-09 14:36:00|2108.2|2106.7|2110.5|2109|2110.5|2109|2108.1|2106.6|9
1770647770000|2026-02-09 14:36:10|2110.8|2109.3|2109.3|2107.8|2113.4|2109.3|2109.1|2105.4|1
1770647780000|2026-02-09 14:36:20|2109.2|2107.7|2106.1|2104.6|2109.6|2108.1|2105.8|2104.3|11
1770647790000|2026-02-09 14:36:30|2106.2|2104.7|2105.6|2104.1|2107.4|2105.9|2105|2103.5|5
1770647800000|2026-02-09 14:36:40|2105.7|2104.2|2105.4|2103.9|2105.7|2104.2|2102.2|2100.7|4
1770647810000|2026-02-09 14:36:50|2105.6|2104.1|2107.2|2105.7|2107.7|2106.2|2105.6|2104.1|8
1770647820000|2026-02-09 14:37:00|2106.8|2105.3|2110|2108.5|2113.9|2109.5|2106.1|2104.6|4
1770647830000|2026-02-09 14:37:10|2110.2|2108.7|2111.4|2109.9|2111.6|2110.1|2110|2108.5|1
1770647840000|2026-02-09 14:37:20|2111.5|2110|2112.1|2110.6|2113.6|2112.1|2111.4|2109.9|16
1770647850000|2026-02-09 14:37:30|2112.6|2111.1|2111.3|2109.8|2112.6|2111.1|2110.3|2108.8|3
1770647860000|2026-02-09 14:37:40|2111|2109.5|2112.9|2111.4|2112.9|2111.4|2111|2109.5|5
1770647870000|2026-02-09 14:37:50|2112.8|2111.3|2111.4|2109.9|2114.8|2111.3|2110.4|2106.8|2
1770647880000|2026-02-09 14:38:00|2114.8|2106.8|2111.4|2109.9|2114.8|2111.2|2109.9|2106.8|4
1770647890000|2026-02-09 14:38:10|2111.9|2110.4|2113.9|2112.4|2113.9|2112.4|2111.4|2109.9|3
1770647900000|2026-02-09 14:38:20|2113.8|2112.3|2109.8|2108.3|2114.8|2113.3|2109.6|2108.1|2
1770647910000|2026-02-09 14:38:30|2110.2|2108.7|2112.6|2111.1|2114.1|2111.7|2110.2|2106.1|2
1770647920000|2026-02-09 14:38:40|2112|2110.5|2112.2|2110.7|2112.7|2111.2|2110.9|2109.4|1
1770647930000|2026-02-09 14:38:50|2111.8|2110.3|2113.5|2112|2115.5|2112|2110.5|2106.4|28
1770647940000|2026-02-09 14:39:00|2113.8|2112.3|2115.8|2114.3|2117.9|2114.6|2113.5|2109.2|5
1770647950000|2026-02-09 14:39:10|2116|2114.5|2118|2116.5|2118|2116.5|2115.6|2114.1|4
1770647960000|2026-02-09 14:39:20|2118.1|2116.6|2116.6|2115.1|2120.2|2116.6|2116.6|2112.2|15
1770647970000|2026-02-09 14:39:30|2116.7|2115.2|2117.7|2116.2|2118.7|2117.2|2116.7|2115.2|4
1770647980000|2026-02-09 14:39:40|2117.6|2116.1|2122.3|2114.3|2123.1|2118.2|2117.6|2113.4|5
1770647990000|2026-02-09 14:39:50|2118.8|2117.3|2120.1|2118.6|2123.1|2118.6|2118.7|2114.6|2
1770648000000|2026-02-09 14:40:00|2120.2|2118.7|2120.2|2118.7|2122.3|2118.8|2118|2113.3|6
1770648010000|2026-02-09 14:40:10|2120.3|2118.8|2119.6|2118.1|2123.9|2119.8|2119.1|2115|7
1770648020000|2026-02-09 14:40:20|2119.5|2118|2120|2118.5|2122.3|2118.6|2118.2|2114.3|3
1770648030000|2026-02-09 14:40:30|2120.1|2118.6|2118.4|2116.9|2120.1|2118.6|2117.6|2116.1|8
1770648040000|2026-02-09 14:40:40|2118.3|2116.8|2116.9|2115.4|2121.5|2116.8|2116.9|2112.1|2
1770648050000|2026-02-09 14:40:50|2116.8|2115.3|2118.5|2117|2120.7|2117.4|2116.8|2112.1|4
1770648060000|2026-02-09 14:41:00|2118.8|2117.3|2118.6|2117.1|2121.8|2117.3|2117.2|2113.8|3
1770648070000|2026-02-09 14:41:10|2118.4|2116.9|2118.5|2117|2121.5|2117.4|2117.6|2113.2|1
1770648080000|2026-02-09 14:41:20|2118.2|2116.7|2118.5|2117|2122.2|2117.3|2117.6|2113.3|2
1770648090000|2026-02-09 14:41:30|2118.4|2116.9|2117|2115.5|2120.7|2117|2117|2112.2|1
1770648100000|2026-02-09 14:41:40|2117.1|2115.6|2118.9|2110.9|2120.7|2116|2115.4|2110.9|2
1770648110000|2026-02-09 14:41:50|2118.7|2110.7|2118.1|2116.6|2120.1|2116.7|2115.4|2110.7|2
1770648120000|2026-02-09 14:42:00|2118|2116.5|2116.8|2115.3|2118.5|2117|2116.1|2114.6|2
1770648130000|2026-02-09 14:42:10|2116.7|2115.2|2118.2|2116.7|2120.3|2116.8|2115.6|2112.3|6
1770648140000|2026-02-09 14:42:20|2117.9|2116.4|2120.2|2118.7|2121.3|2119.8|2117.9|2116.4|13
1770648150000|2026-02-09 14:42:30|2120.1|2118.6|2120.1|2118.6|2120.3|2118.8|2119|2117.5|1
1770648160000|2026-02-09 14:42:40|2120.2|2118.7|2120.3|2118.8|2120.3|2118.8|2119.3|2117.8|1
1770648170000|2026-02-09 14:42:50|2120.1|2118.6|2123.1|2121.6|2123.1|2121.6|2120.1|2118.6|2
1770648180000|2026-02-09 14:43:00|2122.9|2121.4|2124.1|2122.6|2124.7|2123.2|2121.4|2119.9|9
1770648190000|2026-02-09 14:43:10|2124.8|2123.3|2124.1|2122.6|2124.8|2123.3|2123.4|2121.9|8
1770648200000|2026-02-09 14:43:20|2124.2|2122.7|2123.8|2122.3|2124.8|2123.3|2123.6|2122.1|5
1770648210000|2026-02-09 14:43:30|2123.9|2122.4|2122.3|2120.8|2123.9|2122.4|2122.1|2120.6|13
1770648220000|2026-02-09 14:43:40|2122.2|2120.7|2121.9|2120.4|2122.4|2120.9|2121.5|2120|1
1770648230000|2026-02-09 14:43:50|2122.6|2121.1|2123|2121.5|2124|2122.5|2122.6|2121.1|4
1770648240000|2026-02-09 14:44:00|2123.9|2122.4|2123.5|2122|2124.9|2123.4|2123.5|2122|14
1770648250000|2026-02-09 14:44:10|2124|2122.5|2124.3|2122.8|2124.8|2123.3|2123.9|2122.4|6
1770648260000|2026-02-09 14:44:20|2124.2|2122.7|2122.9|2121.4|2124.2|2122.7|2122.7|2121.2|2
1770648270000|2026-02-09 14:44:30|2123|2121.5|2124.3|2122.8|2124.4|2122.9|2122.4|2120.9|16
1770648280000|2026-02-09 14:44:40|2124.2|2122.7|2123.3|2121.8|2124.3|2122.8|2123.3|2121.8|1
1770648290000|2026-02-09 14:44:50|2123.4|2121.9|2123|2121.5|2123.6|2122.1|2122.6|2121.1|1
1770648300000|2026-02-09 14:45:00|2123.1|2121.6|2125.2|2123.7|2125.6|2124.1|2123.1|2121.6|8
1770648310000|2026-02-09 14:45:10|2125.3|2123.8|2122.6|2121.1|2125.5|2124|2122.1|2120.6|3
1770648320000|2026-02-09 14:45:20|2122.7|2121.2|2120.2|2118.7|2123.8|2122.3|2120.2|2118.7|1
1770648330000|2026-02-09 14:45:30|2120.4|2118.9|2122.6|2121.1|2122.8|2121.3|2120.4|2118.9|4
1770648340000|2026-02-09 14:45:40|2122.4|2120.9|2123.9|2122.4|2124.1|2122.6|2122.4|2120.9|8
1770648350000|2026-02-09 14:45:50|2123.8|2122.3|2122.5|2121|2123.8|2122.3|2121.9|2120.4|2
1770648360000|2026-02-09 14:46:00|2122.6|2121.1|2124.1|2122.6|2124.7|2123.2|2122.4|2120.9|2
1770648370000|2026-02-09 14:46:10|2123.9|2122.4|2124|2122.5|2125.1|2123.6|2123.3|2121.8|3
1770648380000|2026-02-09 14:46:20|2124.1|2122.6|2122.5|2121|2124.5|2123|2122.5|2121|3
1770648390000|2026-02-09 14:46:30|2122.3|2120.8|2123|2121.5|2123.3|2121.8|2121.7|2120.2|2
1770648400000|2026-02-09 14:46:40|2122.9|2121.4|2122|2120.5|2123.1|2121.6|2121.1|2119.6|0
1770648410000|2026-02-09 14:46:50|2121.8|2120.3|2121.7|2120.2|2122.8|2121.3|2121.4|2119.9|11
1770648420000|2026-02-09 14:47:00|2121.6|2120.1|2120|2118.5|2121.6|2120.1|2116.2|2114.7|10
1770648430000|2026-02-09 14:47:10|2120.2|2118.7|2118|2116.5|2122.8|2120|2118|2114.8|18
1770648440000|2026-02-09 14:47:20|2117.9|2116.4|2119.1|2117.6|2119.2|2117.7|2117.7|2116.2|6
1770648450000|2026-02-09 14:47:30|2119.6|2118.1|2118.5|2117|2119.6|2118.1|2117.8|2116.3|2
1770648460000|2026-02-09 14:47:40|2119.5|2118|2119.2|2117.7|2119.9|2118.4|2117.9|2116.4|1
1770648470000|2026-02-09 14:47:50|2119.3|2117.8|2119.2|2117.7|2119.6|2118.1|2119|2117.5|0
1770648480000|2026-02-09 14:48:00|2119.3|2117.8|2119.5|2118|2121|2119.5|2119.3|2117.8|6
1770648490000|2026-02-09 14:48:10|2119.4|2117.9|2120.4|2118.9|2122.4|2119.3|2118.8|2114.4|3
1770648500000|2026-02-09 14:48:20|2120.5|2119|2120.8|2119.3|2121.4|2119.9|2120.5|2119|6
1770648510000|2026-02-09 14:48:30|2120.7|2119.2|2120.5|2119|2121.6|2120.1|2119.6|2118.1|2
1770648520000|2026-02-09 14:48:40|2120.7|2119.2|2119.2|2117.7|2121.4|2119.9|2118.7|2117.2|10
1770648530000|2026-02-09 14:48:50|2119.4|2117.9|2116.5|2115|2119.6|2118.1|2116.2|2114.7|11
1770648540000|2026-02-09 14:49:00|2116.6|2115.1|2118.1|2116.6|2118.7|2117.2|2115.8|2114.3|7
1770648550000|2026-02-09 14:49:10|2117.3|2115.8|2117.3|2115.8|2117.9|2116.4|2116.7|2115.2|1
1770648560000|2026-02-09 14:49:20|2117|2115.5|2116.2|2114.7|2117.8|2116.3|2116.2|2114.7|1
1770648570000|2026-02-09 14:49:30|2116.7|2115.2|2117|2115.5|2117.5|2116|2116.2|2114.7|1
1770648580000|2026-02-09 14:49:40|2116.9|2115.4|2114.9|2113.4|2116.9|2115.4|2114.6|2113.1|1
1770648590000|2026-02-09 14:49:50|2115|2113.5|2115.4|2113.9|2116.5|2115|2114.7|2113.2|2
1770648600000|2026-02-09 14:50:00|2115|2113.5|2112.8|2111.3|2115.6|2114.1|2112.3|2110.8|6
1770648610000|2026-02-09 14:50:10|2113.2|2111.7|2114.4|2112.9|2114.4|2112.9|2112.3|2110.8|4
1770648620000|2026-02-09 14:50:20|2114.1|2112.6|2114.7|2113.2|2115.1|2113.6|2113.1|2111.6|2
1770648630000|2026-02-09 14:50:30|2114.9|2113.4|2115.5|2114|2118.5|2115.3|2114.9|2110.5|2
1770648640000|2026-02-09 14:50:40|2115.1|2113.6|2116.4|2114.9|2116.8|2115.3|2114.9|2113.4|3
1770648650000|2026-02-09 14:50:50|2116.5|2115|2117.1|2115.6|2117.7|2116.2|2116|2114.5|5
1770648660000|2026-02-09 14:51:00|2117.2|2115.7|2115|2113.5|2117.7|2116.2|2114.6|2113.1|5
1770648670000|2026-02-09 14:51:10|2114.8|2113.3|2114.2|2112.7|2117.9|2114.3|2114|2109.9|6
1770648680000|2026-02-09 14:51:20|2114.1|2112.6|2113.3|2111.8|2116.9|2112.6|2113.2|2108.4|0
1770648690000|2026-02-09 14:51:30|2116.4|2108.4|2112.2|2110.7|2116.4|2111.8|2112.2|2108.4|0
1770648700000|2026-02-09 14:51:40|2112.1|2110.6|2114|2112.5|2116.5|2112.5|2112.1|2108.3|11
1770648710000|2026-02-09 14:51:50|2113.9|2112.4|2112.7|2111.2|2116.4|2112.8|2112.6|2108.4|2
1770648720000|2026-02-09 14:52:00|2112.9|2111.4|2111.6|2110.1|2115.7|2111.5|2111.6|2107|0
1770648730000|2026-02-09 14:52:10|2111.7|2110.2|2112|2110.5|2115.6|2111.4|2111.7|2107.6|1
1770648740000|2026-02-09 14:52:20|2111.9|2110.4|2111.8|2110.3|2115.6|2111.3|2110.6|2106.3|1
1770648750000|2026-02-09 14:52:30|2112.5|2111|2109.7|2108.2|2115.6|2111.2|2109.7|2106|9
1770648760000|2026-02-09 14:52:40|2109.5|2108|2112|2110.5|2114.8|2110.5|2108.9|2106.5|2
1770648770000|2026-02-09 14:52:50|2111.5|2110|2110.1|2108.6|2114.2|2110|2109.8|2105.2|4
1770648780000|2026-02-09 14:53:00|2110.2|2108.7|2111.4|2109.9|2112.3|2110.8|2110.1|2108.6|4
1770648790000|2026-02-09 14:53:10|2111.2|2109.7|2111.3|2109.8|2111.8|2110.3|2110.2|2108.7|2
1770648800000|2026-02-09 14:53:20|2111.2|2109.7|2111.8|2110.3|2112.1|2110.6|2111.2|2109.7|4
1770648810000|2026-02-09 14:53:30|2111.7|2110.2|2111.4|2109.9|2111.8|2110.3|2111|2109.5|1
1770648820000|2026-02-09 14:53:40|2111.6|2110.1|2112.5|2111|2112.5|2111|2110.6|2109.1|1
1770648830000|2026-02-09 14:53:50|2112.3|2110.8|2112.3|2110.8|2112.9|2111.4|2111.4|2109.9|3
1770648840000|2026-02-09 14:54:00|2112|2110.5|2111.2|2109.7|2112.4|2110.9|2110.4|2108.9|3
1770648850000|2026-02-09 14:54:10|2110.9|2109.4|2111.2|2109.7|2114.6|2110.5|2110.3|2106.6|3
1770648860000|2026-02-09 14:54:20|2111.1|2109.6|2111.9|2110.4|2112.2|2110.7|2110.1|2108.6|0
1770648870000|2026-02-09 14:54:30|2111.7|2110.2|2113.6|2112.1|2114.6|2113.1|2111.7|2110.2|6
1770648880000|2026-02-09 14:54:40|2113.7|2112.2|2116|2114.5|2116|2114.5|2113.6|2112.1|6
1770648890000|2026-02-09 14:54:50|2115.8|2114.3|2119.7|2111.7|2119.7|2114.7|2114.9|2111.7|7
1770648900000|2026-02-09 14:55:00|2116.8|2115.3|2113.5|2112|2116.9|2115.4|2113.3|2111.8|7
1770648910000|2026-02-09 14:55:10|2114|2112.5|2114.1|2112.6|2117|2112.8|2113|2109|5
1770648920000|2026-02-09 14:55:20|2113.9|2112.4|2115.4|2113.9|2118.6|2114|2113.9|2110.1|2
1770648930000|2026-02-09 14:55:30|2115.3|2113.8|2115.9|2114.4|2118.7|2114.4|2115.3|2110.7|0
1770648940000|2026-02-09 14:55:40|2115.7|2114.2|2115.3|2113.8|2115.7|2114.2|2114.9|2113.4|2
1770648950000|2026-02-09 14:55:50|2115.4|2113.9|2118.6|2110.6|2119.1|2114.4|2115|2110.6|3
1770648960000|2026-02-09 14:56:00|2115.4|2113.9|2115|2113.5|2118.6|2114.1|2113.6|2109|3
1770648970000|2026-02-09 14:56:10|2115.1|2113.6|2115.3|2113.8|2115.6|2114.1|2114.9|2113.4|0
1770648980000|2026-02-09 14:56:20|2115.1|2113.6|2115.9|2114.4|2119|2115.1|2114.9|2110.6|9
1770648990000|2026-02-09 14:56:30|2115.8|2114.3|2116.5|2115|2119.2|2115.3|2115.8|2111.2|0
1770649000000|2026-02-09 14:56:40|2116.6|2115.1|2115.5|2114|2119.1|2115.3|2115.5|2110.7|3
1770649010000|2026-02-09 14:56:50|2115.6|2114.1|2115.8|2114.3|2119.1|2114.6|2115.5|2111.1|0
1770649020000|2026-02-09 14:57:00|2116.2|2114.7|2116.8|2115.3|2120.5|2116.3|2115.7|2112.5|9
1770649030000|2026-02-09 14:57:10|2116.9|2115.4|2117.7|2116.2|2118.1|2116.6|2116.9|2115.4|1
1770649040000|2026-02-09 14:57:20|2117.5|2116|2116.9|2115.4|2119|2116|2115.4|2111|3
1770649050000|2026-02-09 14:57:30|2117.1|2115.6|2115.8|2114.3|2117.1|2115.6|2115.8|2114.3|1
1770649060000|2026-02-09 14:57:40|2116.7|2115.2|2116.8|2115.3|2118.2|2116.7|2116.6|2115.1|3
1770649070000|2026-02-09 14:57:50|2116.6|2115.1|2115.8|2114.3|2117.9|2116.4|2115.8|2114.3|2
1770649080000|2026-02-09 14:58:00|2116|2114.5|2115.5|2114|2116.6|2115.1|2114.6|2113.1|2
1770649090000|2026-02-09 14:58:10|2115|2113.5|2113.6|2112.1|2115.3|2113.8|2113.6|2112.1|3
1770649100000|2026-02-09 14:58:20|2114.4|2112.9|2115.2|2113.7|2115.5|2114|2114.4|2112.9|5
1770649110000|2026-02-09 14:58:30|2115.1|2113.6|2114.1|2112.6|2115.3|2113.8|2113.8|2112.3|1
1770649120000|2026-02-09 14:58:40|2114.4|2112.9|2115|2113.5|2115.4|2113.9|2113.8|2112.3|1
1770649130000|2026-02-09 14:58:50|2115.1|2113.6|2114.2|2112.7|2115.1|2113.6|2114.2|2112.7|0
1770649140000|2026-02-09 14:59:00|2114.1|2112.6|2115.7|2114.2|2116.5|2115|2114.1|2112.6|6
1770649150000|2026-02-09 14:59:10|2115.6|2114.1|2113.9|2112.4|2115.7|2114.2|2113.8|2112.3|2
1770649160000|2026-02-09 14:59:20|2113.8|2112.3|2115.3|2113.8|2115.5|2114|2113.8|2112.3|2
1770649170000|2026-02-09 14:59:30|2115.1|2113.6|2114.1|2112.6|2115.3|2113.8|2113.9|2112.4|0
1770649180000|2026-02-09 14:59:40|2114.3|2112.8|2114.4|2112.9|2114.6|2113.1|2113.9|2112.4|0
1770649190000|2026-02-09 14:59:50|2114.6|2113.1|2112.3|2110.8|2114.6|2113.1|2112.1|2110.6|2
1770649200000|2026-02-09 15:00:00|2111.7|2110.2|2113.9|2112.4|2114|2112.5|2111.7|2110.2|9
1770649210000|2026-02-09 15:00:10|2113.7|2112.2|2113.4|2111.9|2114.2|2112.7|2113.1|2111.6|6
1770649220000|2026-02-09 15:00:20|2113.5|2112|2110.2|2108.7|2113.6|2112.1|2110.2|2108.7|5
1770649230000|2026-02-09 15:00:30|2110.1|2108.6|2110.9|2109.4|2111.3|2109.8|2110|2108.5|2
1770649240000|2026-02-09 15:00:40|2111.1|2109.6|2110.4|2108.9|2111.5|2110|2109.6|2108.1|8
1770649250000|2026-02-09 15:00:50|2110.7|2109.2|2111|2109.5|2111.7|2110.2|2110.7|2109.2|1
1770649260000|2026-02-09 15:01:00|2110.9|2109.4|2111.5|2110|2115|2110.8|2110.9|2107|5
1770649270000|2026-02-09 15:01:10|2111.7|2110.2|2110.6|2109.1|2111.8|2110.3|2110.1|2108.6|8
1770649280000|2026-02-09 15:01:20|2110.8|2109.3|2111.6|2110.1|2113.5|2112|2110.8|2109.3|6
1770649290000|2026-02-09 15:01:30|2111.8|2110.3|2113|2111.5|2113|2111.5|2111.6|2110.1|1
1770649300000|2026-02-09 15:01:40|2112.9|2111.4|2113.1|2111.6|2113.3|2111.8|2112.8|2111.3|0
1770649310000|2026-02-09 15:01:50|2113|2111.5|2112.8|2111.3|2113.1|2111.6|2112.7|2111.2|0
1770649320000|2026-02-09 15:02:00|2112.9|2111.4|2112.7|2111.2|2113.8|2112.3|2112.3|2110.8|1
1770649330000|2026-02-09 15:02:10|2112.6|2111.1|2106.7|2105.2|2112.6|2111.1|2106.5|2105|4
1770649340000|2026-02-09 15:02:20|2106.8|2105.3|2107|2105.5|2107.4|2105.9|2106.5|2105|5
1770649350000|2026-02-09 15:02:30|2106.8|2105.3|2107.1|2105.6|2107.8|2106.3|2106.1|2104.6|6
1770649360000|2026-02-09 15:02:40|2107.3|2105.8|2107.5|2106|2110.9|2106.2|2106.4|2102.9|4
1770649370000|2026-02-09 15:02:50|2107.3|2105.8|2107.9|2106.4|2108.1|2106.6|2107.1|2105.6|1
1770649380000|2026-02-09 15:03:00|2107.7|2106.2|2105.2|2103.7|2108.4|2106.2|2104.9|2100.4|8
1770649390000|2026-02-09 15:03:10|2105.1|2103.6|2107.1|2105.6|2107.2|2105.7|2104.6|2103.1|5
1770649400000|2026-02-09 15:03:20|2107.2|2105.7|2107.5|2106|2109.1|2107.6|2106.7|2105.2|3
1770649410000|2026-02-09 15:03:30|2107.8|2106.3|2106.5|2105|2108.1|2106.6|2106.5|2105|2
1770649420000|2026-02-09 15:03:40|2106.6|2105.1|2106.3|2104.8|2106.7|2105.2|2105.6|2104.1|2
1770649430000|2026-02-09 15:03:50|2106.1|2104.6|2105.5|2104|2106.1|2104.6|2104.1|2102.6|1
1770649440000|2026-02-09 15:04:00|2105.1|2103.6|2105.8|2104.3|2108.7|2104.7|2104.1|2100.7|1
1770649450000|2026-02-09 15:04:10|2106.2|2104.7|2105.7|2104.2|2107|2105.5|2105.7|2104.2|1
1770649460000|2026-02-09 15:04:20|2105.8|2104.3|2110|2108.5|2110.1|2108.6|2105.8|2104.3|21
1770649470000|2026-02-09 15:04:30|2109.9|2108.4|2110.3|2108.8|2110.5|2109|2109.3|2107.8|5
1770649480000|2026-02-09 15:04:40|2110.4|2108.9|2109|2107.5|2110.4|2108.9|2108.8|2107.3|3
1770649490000|2026-02-09 15:04:50|2108.9|2107.4|2109.4|2107.9|2109.4|2107.9|2108.6|2107.1|0
1770649500000|2026-02-09 15:05:00|2109.5|2108|2111.4|2109.9|2112.5|2111|2109.4|2107.9|6
1770649510000|2026-02-09 15:05:10|2111.3|2109.8|2110.1|2108.6|2114.2|2109.8|2109.7|2106.2|1
1770649520000|2026-02-09 15:05:20|2110|2108.5|2108.1|2106.6|2110|2108.5|2107.6|2106.1|4
1770649530000|2026-02-09 15:05:30|2107.7|2106.2|2106.4|2104.9|2110.6|2106.2|2106.2|2101.7|1
1770649540000|2026-02-09 15:05:40|2106|2104.5|2107.5|2106|2110.5|2106.1|2105.6|2102.5|1
1770649550000|2026-02-09 15:05:50|2107.4|2105.9|2108.3|2106.8|2108.8|2107.3|2107.4|2105.9|5
1770649560000|2026-02-09 15:06:00|2108.4|2106.9|2106.9|2105.4|2108.4|2106.9|2105.5|2104|3
1770649570000|2026-02-09 15:06:10|2107|2105.5|2106|2104.5|2107.7|2106.2|2105.7|2104.2|2
1770649580000|2026-02-09 15:06:20|2106.6|2105.1|2106.4|2104.9|2107.5|2106|2105.8|2104.3|4
1770649590000|2026-02-09 15:06:30|2106.6|2105.1|2106.9|2105.4|2107.3|2105.8|2105.7|2104.2|2
1770649600000|2026-02-09 15:06:40|2107.1|2105.6|2107.3|2105.8|2108.1|2106.6|2107.1|2105.6|1
1770649610000|2026-02-09 15:06:50|2107.4|2105.9|2107.2|2105.7|2107.8|2106.3|2106.3|2104.8|3
1770649620000|2026-02-09 15:07:00|2107.4|2105.9|2108.6|2107.1|2108.7|2107.2|2107.4|2105.9|3
1770649630000|2026-02-09 15:07:10|2108.7|2107.2|2109.3|2107.8|2109.3|2107.8|2108.7|2107.2|2
1770649640000|2026-02-09 15:07:20|2109.6|2108.1|2109.4|2107.9|2109.9|2108.4|2109.4|2107.9|5
1770649650000|2026-02-09 15:07:30|2109.3|2107.8|2110|2108.5|2110|2108.5|2108.4|2106.9|8
1770649660000|2026-02-09 15:07:40|2110.3|2108.8|2110.9|2109.4|2111.5|2110|2110.1|2108.6|1
1770649670000|2026-02-09 15:07:50|2110.8|2109.3|2109.1|2107.6|2110.9|2109.4|2108.6|2107.1|2
1770649680000|2026-02-09 15:08:00|2109.3|2107.8|2110.4|2108.9|2110.6|2109.1|2109.2|2107.7|5
1770649690000|2026-02-09 15:08:10|2110.2|2108.7|2110.4|2108.9|2110.5|2109|2109.6|2108.1|0
1770649700000|2026-02-09 15:08:20|2110.2|2108.7|2107.6|2106.1|2110.2|2108.7|2107.6|2106.1|2
1770649710000|2026-02-09 15:08:30|2107|2105.5|2107.2|2105.7|2108|2106.5|2106.7|2105.2|1
1770649720000|2026-02-09 15:08:40|2107.1|2105.6|2106.2|2104.7|2107.2|2105.7|2105.6|2104.1|3
1770649730000|2026-02-09 15:08:50|2106.6|2105.1|2107.6|2106.1|2108.1|2106.6|2106.6|2105.1|1
1770649740000|2026-02-09 15:09:00|2107.3|2105.8|2106.4|2104.9|2109.3|2105.8|2106.3|2101.3|2
1770649750000|2026-02-09 15:09:10|2106.2|2104.7|2103.4|2101.9|2106.3|2104.8|2103.1|2101.6|1
1770649760000|2026-02-09 15:09:20|2103.9|2102.4|2105.5|2104|2106.4|2104.9|2103.9|2102.4|2
1770649770000|2026-02-09 15:09:30|2105.7|2104.2|2106.2|2104.7|2106.2|2104.7|2105.6|2104.1|0
1770649780000|2026-02-09 15:09:40|2106.8|2105.3|2107.3|2105.8|2107.4|2105.9|2106.2|2104.7|2
1770649790000|2026-02-09 15:09:50|2107|2105.5|2109.3|2107.8|2109.4|2107.9|2106.6|2105.1|2
1770649800000|2026-02-09 15:10:00|2109.9|2108.4|2110.8|2109.3|2111.1|2109.6|2109.9|2108.4|6
1770649810000|2026-02-09 15:10:10|2111|2109.5|2110.4|2108.9|2111|2109.5|2109.7|2108.2|3
1770649820000|2026-02-09 15:10:20|2110|2108.5|2108.6|2107.1|2110|2108.5|2108.2|2106.7|1
1770649830000|2026-02-09 15:10:30|2108.7|2107.2|2109.1|2107.6|2110.1|2108.6|2108.1|2106.6|1
1770649840000|2026-02-09 15:10:40|2109.3|2107.8|2108.5|2107|2109.3|2107.8|2108.2|2106.7|0
1770649850000|2026-02-09 15:10:50|2109.1|2107.6|2110.3|2108.8|2110.3|2108.8|2109.1|2107.6|3
1770649860000|2026-02-09 15:11:00|2110.4|2108.9|2107.9|2106.4|2110.4|2108.9|2107.7|2106.2|2
1770649870000|2026-02-09 15:11:10|2108.4|2106.9|2108|2106.5|2108.4|2106.9|2107.8|2106.3|1
1770649880000|2026-02-09 15:11:20|2108.1|2106.6|2107.6|2106.1|2108.8|2107.3|2107.6|2106.1|8
1770649890000|2026-02-09 15:11:30|2107.2|2105.7|2108.2|2106.7|2108.3|2106.8|2106.6|2105.1|4
1770649900000|2026-02-09 15:11:40|2108.1|2106.6|2106.2|2104.7|2108.4|2106.9|2106.2|2104.7|1
1770649910000|2026-02-09 15:11:50|2106.4|2104.9|2106.8|2105.3|2107.2|2105.7|2106.3|2104.8|0
1770649920000|2026-02-09 15:12:00|2106.7|2105.2|2103.4|2101.9|2106.8|2105.3|2103.4|2101.9|2
1770649930000|2026-02-09 15:12:10|2103.2|2101.7|2102.7|2101.2|2103.2|2101.7|2101.8|2100.3|3
1770649940000|2026-02-09 15:12:20|2102.8|2101.3|2103.2|2101.7|2104|2102.5|2102.6|2101.1|3
1770649950000|2026-02-09 15:12:30|2103.4|2101.9|2104.4|2102.9|2104.6|2103.1|2103.4|2101.9|3
1770649960000|2026-02-09 15:12:40|2104.3|2102.8|2105.2|2103.7|2105.2|2103.7|2103.9|2102.4|1
1770649970000|2026-02-09 15:12:50|2105.3|2103.8|2105.3|2103.8|2106|2104.5|2105.1|2103.6|2
1770649980000|2026-02-09 15:13:00|2105.4|2103.9|2104.4|2102.9|2105.6|2104.1|2103.8|2102.3|4
1770649990000|2026-02-09 15:13:10|2104.2|2102.7|2105.1|2103.6|2105.7|2104.2|2104.2|2102.7|3
1770650000000|2026-02-09 15:13:20|2104.9|2103.4|2105.2|2103.7|2105.5|2104|2104.4|2102.9|8
1770650010000|2026-02-09 15:13:30|2105.4|2103.9|2105.8|2104.3|2106.3|2104.8|2105.2|2103.7|1
1770650020000|2026-02-09 15:13:40|2105.9|2104.4|2104.6|2103.1|2105.9|2104.4|2104|2102.5|1
1770650030000|2026-02-09 15:13:50|2108.1|2100.1|2105.5|2104|2108.1|2104|2104.5|2100.1|0
1770650040000|2026-02-09 15:14:00|2105.6|2104.1|2103.7|2102.2|2105.7|2104.2|2103.5|2102|2
1770650050000|2026-02-09 15:14:10|2103.8|2102.3|2102.8|2101.3|2105.2|2103.7|2102.5|2101|9
1770650060000|2026-02-09 15:14:20|2102.9|2101.4|2103.7|2102.2|2104.4|2102.9|2102.8|2101.3|0
1770650070000|2026-02-09 15:14:30|2103.6|2102.1|2103|2101.5|2103.7|2102.2|2102.8|2101.3|1
1770650080000|2026-02-09 15:14:40|2102.9|2101.4|2103.7|2102.2|2103.8|2102.3|2102.9|2101.4|1
1770650090000|2026-02-09 15:14:50|2103.8|2102.3|2102.5|2101|2103.9|2102.4|2101.8|2100.3|1
1770650100000|2026-02-09 15:15:00|2102.9|2101.4|2101.9|2100.4|2102.9|2101.4|2101|2099.5|6
1770650110000|2026-02-09 15:15:10|2101.8|2100.3|2101.7|2100.2|2102|2100.5|2100.6|2099.1|2
1770650120000|2026-02-09 15:15:20|2101.8|2100.3|2102.1|2100.6|2103.7|2102.2|2101.8|2100.3|1
1770650130000|2026-02-09 15:15:30|2102.3|2100.8|2103.1|2101.6|2103.4|2101.9|2100.2|2098.7|6
1770650140000|2026-02-09 15:15:40|2103.2|2101.7|2102.4|2100.9|2103.6|2102.1|2101.7|2100.2|4
1770650150000|2026-02-09 15:15:50|2102.2|2100.7|2102.3|2100.8|2103|2101.5|2101.8|2100.3|4
1770650160000|2026-02-09 15:16:00|2102.4|2100.9|2102.5|2101|2102.8|2101.3|2102.2|2100.7|0
1770650170000|2026-02-09 15:16:10|2102.6|2101.1|2104.2|2102.7|2104.8|2103.3|2102.6|2101.1|1
1770650180000|2026-02-09 15:16:20|2104.1|2102.6|2104.6|2103.1|2104.8|2103.3|2103.6|2102.1|1
1770650190000|2026-02-09 15:16:30|2104.7|2103.2|2106.5|2105|2107.9|2106.4|2104.7|2103.2|3
1770650200000|2026-02-09 15:16:40|2106.6|2105.1|2107.5|2106|2107.5|2106|2106.6|2105.1|5
1770650210000|2026-02-09 15:16:50|2107.6|2106.1|2107.3|2105.8|2108.6|2107.1|2106.7|2105.2|5
1770650220000|2026-02-09 15:17:00|2107.4|2105.9|2106.7|2105.2|2107.8|2106.3|2106.4|2104.9|1
1770650230000|2026-02-09 15:17:10|2106.8|2105.3|2106.1|2104.6|2106.9|2105.4|2105.4|2103.9|3
1770650240000|2026-02-09 15:17:20|2106.4|2104.9|2108.9|2107.4|2109|2107.5|2106.4|2104.9|5
1770650250000|2026-02-09 15:17:30|2107.6|2106.1|2107.5|2106|2108.2|2106.7|2107.4|2105.9|3
1770650260000|2026-02-09 15:17:40|2107.7|2106.2|2110.3|2102.3|2110.3|2106.4|2107.4|2102.3|2
1770650270000|2026-02-09 15:17:50|2107.2|2105.7|2106.3|2104.8|2107.2|2105.7|2105.9|2104.4|1
1770650280000|2026-02-09 15:18:00|2106.4|2104.9|2107.9|2106.4|2108.6|2107.1|2105.5|2104|6
1770650290000|2026-02-09 15:18:10|2107.8|2106.3|2107.5|2106|2108|2106.5|2107.3|2105.8|3
1770650300000|2026-02-09 15:18:20|2107.6|2106.1|2108.3|2106.8|2109|2107.5|2107.5|2106|0
1770650310000|2026-02-09 15:18:30|2108.1|2106.6|2108.4|2106.9|2109.1|2107.6|2108|2106.5|3
1770650320000|2026-02-09 15:18:40|2107.4|2105.9|2106.6|2105.1|2107.6|2106.1|2106.2|2104.7|14
1770650330000|2026-02-09 15:18:50|2106.7|2105.2|2106.4|2104.9|2106.9|2105.4|2106.2|2104.7|2
1770650340000|2026-02-09 15:19:00|2106.3|2104.8|2106.2|2104.7|2106.8|2105.3|2105.8|2104.3|3
1770650350000|2026-02-09 15:19:10|2106.1|2104.6|2106.7|2105.2|2106.7|2105.2|2105.7|2104.2|7
1770650360000|2026-02-09 15:19:20|2106.6|2105.1|2107.7|2106.2|2107.7|2106.2|2106.6|2105.1|3
1770650370000|2026-02-09 15:19:30|2107.9|2106.4|2108.2|2106.7|2108.3|2106.8|2107.6|2106.1|0
1770650380000|2026-02-09 15:19:40|2108.1|2106.6|2108.9|2107.4|2108.9|2107.4|2107.3|2105.8|5
1770650390000|2026-02-09 15:19:50|2108|2106.5|2108.7|2107.2|2109.1|2107.6|2108|2106.5|4
1770650400000|2026-02-09 15:20:00|2109|2107.5|2108.4|2106.9|2109.2|2107.7|2108.1|2106.6|2
1770650410000|2026-02-09 15:20:10|2108.7|2107.2|2109|2107.5|2109.2|2107.7|2108.7|2107.2|2
1770650420000|2026-02-09 15:20:20|2109.1|2107.6|2110.1|2108.6|2110.1|2108.6|2108.5|2107|6
1770650430000|2026-02-09 15:20:30|2109.6|2108.1|2110.4|2108.9|2110.5|2109|2109.6|2108.1|1
1770650440000|2026-02-09 15:20:40|2110.3|2108.8|2112.4|2110.9|2112.5|2111|2110.2|2108.7|1
1770650450000|2026-02-09 15:20:50|2112.8|2111.3|2113.7|2112.2|2113.8|2112.3|2112.8|2111.3|4
1770650460000|2026-02-09 15:21:00|2113.4|2111.9|2112.3|2110.8|2113.5|2112|2112.3|2110.8|0
1770650470000|2026-02-09 15:21:10|2112.5|2111|2110.9|2109.4|2113|2111.5|2110.8|2109.3|2
1770650480000|2026-02-09 15:21:20|2111.2|2109.7|2111.9|2110.4|2111.9|2110.4|2111.2|2109.7|0
1770650490000|2026-02-09 15:21:30|2112.1|2110.6|2111.4|2109.9|2112.2|2110.7|2111.4|2109.9|0
1770650500000|2026-02-09 15:21:40|2111.3|2109.8|2109.1|2107.6|2111.4|2109.9|2109|2107.5|2
1770650510000|2026-02-09 15:21:50|2109.2|2107.7|2108.8|2107.3|2109.7|2108.2|2108.8|2107.3|0
1770650520000|2026-02-09 15:22:00|2108.7|2107.2|2108.1|2106.6|2108.9|2107.4|2107.4|2105.9|4
1770650530000|2026-02-09 15:22:10|2108.2|2106.7|2108.1|2106.6|2108.2|2106.7|2107.3|2105.8|1
1770650540000|2026-02-09 15:22:20|2108.2|2106.7|2108|2106.5|2109.5|2108|2107.7|2106.2|1
1770650550000|2026-02-09 15:22:30|2108.3|2106.8|2109.7|2108.2|2112.6|2108.3|2108.1|2104.6|9
1770650560000|2026-02-09 15:22:40|2110.1|2108.6|2110.5|2109|2110.8|2109.3|2109.4|2107.9|1
1770650570000|2026-02-09 15:22:50|2110.9|2109.4|2111.6|2110.1|2111.7|2110.2|2110.7|2109.2|3
1770650580000|2026-02-09 15:23:00|2111.1|2109.6|2111.3|2109.8|2111.4|2109.9|2110.4|2108.9|4
1770650590000|2026-02-09 15:23:10|2111.2|2109.7|2111.3|2109.8|2111.4|2109.9|2110.8|2109.3|0
1770650600000|2026-02-09 15:23:20|2111.2|2109.7|2110.3|2108.8|2111.3|2109.8|2110.3|2108.8|1
1770650610000|2026-02-09 15:23:30|2110.2|2108.7|2109.9|2108.4|2110.2|2108.7|2109.6|2108.1|1
1770650620000|2026-02-09 15:23:40|2109.8|2108.3|2110.8|2109.3|2110.9|2109.4|2109.8|2108.3|1
1770650630000|2026-02-09 15:23:50|2110.6|2109.1|2109.8|2108.3|2110.8|2109.3|2109|2107.5|2
1770650640000|2026-02-09 15:24:00|2109.9|2108.4|2109.4|2107.9|2110.6|2109.1|2109.1|2107.6|6
1770650650000|2026-02-09 15:24:10|2109.3|2107.8|2108.2|2106.7|2109.5|2108|2108|2106.5|0
1770650660000|2026-02-09 15:24:20|2108.4|2106.9|2108|2106.5|2108.6|2107.1|2108|2106.5|0
1770650670000|2026-02-09 15:24:30|2108.1|2106.6|2108.1|2106.6|2108.7|2107.2|2107.9|2106.4|0
1770650680000|2026-02-09 15:24:40|2108.2|2106.7|2108.1|2106.6|2108.6|2107.1|2107.2|2105.7|1
1770650690000|2026-02-09 15:24:50|2108.5|2107|2107.5|2106|2108.7|2107.2|2107.2|2105.7|2
1770650700000|2026-02-09 15:25:00|2107.6|2106.1|2107.5|2106|2108.1|2106.6|2107.1|2105.6|4
1770650710000|2026-02-09 15:25:10|2107.1|2105.6|2104.9|2103.4|2107.1|2105.6|2104.3|2102.8|6
1770650720000|2026-02-09 15:25:20|2105|2103.5|2105.8|2104.3|2105.8|2104.3|2104.7|2103.2|4
1770650730000|2026-02-09 15:25:30|2105.9|2104.4|2106.5|2105|2106.9|2105.4|2105.6|2104.1|3
1770650740000|2026-02-09 15:25:40|2106.3|2104.8|2104.9|2103.4|2106.3|2104.8|2104.9|2103.4|1
1770650750000|2026-02-09 15:25:50|2104.5|2103|2105.1|2103.6|2105.4|2103.9|2104.4|2102.9|6
1770650760000|2026-02-09 15:26:00|2104.9|2103.4|2105.2|2103.7|2105.6|2104.1|2104.3|2102.8|5
1770650770000|2026-02-09 15:26:10|2105.3|2103.8|2104|2102.5|2105.3|2103.8|2103.4|2101.9|0
1770650780000|2026-02-09 15:26:20|2103.8|2102.3|2104.8|2103.3|2105.3|2103.8|2103.8|2102.3|0
1770650790000|2026-02-09 15:26:30|2104.7|2103.2|2102.8|2101.3|2104.7|2103.2|2102.2|2100.7|0
1770650800000|2026-02-09 15:26:40|2102.7|2101.2|2102.9|2101.4|2102.9|2101.4|2102.2|2100.7|1
1770650810000|2026-02-09 15:26:50|2102.7|2101.2|2101.2|2099.7|2103.3|2101.8|2101.2|2099.7|8
1770650820000|2026-02-09 15:27:00|2101|2099.5|2101.5|2100|2101.9|2100.4|2100.4|2098.9|4
1770650830000|2026-02-09 15:27:10|2102.1|2100.6|2099.7|2098.2|2102.3|2100.8|2099.3|2097.8|16
1770650840000|2026-02-09 15:27:20|2099.8|2098.3|2101|2099.5|2101|2099.5|2099.7|2098.2|1
1770650850000|2026-02-09 15:27:30|2101.3|2099.8|2099|2097.5|2101.4|2099.9|2099|2097.5|1
1770650860000|2026-02-09 15:27:40|2099.3|2097.8|2099.4|2097.9|2099.9|2098.4|2098.9|2097.4|2
1770650870000|2026-02-09 15:27:50|2099.5|2098|2100.1|2098.6|2100.1|2098.6|2099|2097.5|0
1770650880000|2026-02-09 15:28:00|2100.3|2098.8|2100|2098.5|2100.3|2098.8|2097.8|2096.3|4
1770650890000|2026-02-09 15:28:10|2100.2|2098.7|2101.1|2099.6|2101.9|2100.4|2100.2|2098.7|2
1770650900000|2026-02-09 15:28:20|2101.4|2099.9|2101.7|2100.2|2101.9|2100.4|2101.4|2099.9|1
1770650910000|2026-02-09 15:28:30|2101.5|2100|2100.8|2099.3|2101.5|2100|2100.2|2098.7|6
1770650920000|2026-02-09 15:28:40|2100.3|2098.8|2100.8|2099.3|2100.8|2099.3|2100.2|2098.7|9
1770650930000|2026-02-09 15:28:50|2100.7|2099.2|2100.5|2099|2100.7|2099.2|2100.3|2098.8|3
1770650940000|2026-02-09 15:29:00|2100.6|2099.1|2100.4|2098.9|2100.8|2099.3|2100.4|2098.9|3
1770650950000|2026-02-09 15:29:10|2100.3|2098.8|2100.8|2099.3|2101.1|2099.6|2100.1|2098.6|2
1770650960000|2026-02-09 15:29:20|2100.9|2099.4|2101.7|2100.2|2101.9|2100.4|2100.8|2099.3|1
1770650970000|2026-02-09 15:29:30|2101.6|2100.1|2101.2|2099.7|2101.6|2100.1|2100.8|2099.3|1
1770650980000|2026-02-09 15:29:40|2101.1|2099.6|2101.5|2100|2101.6|2100.1|2099.9|2098.4|2
1770650990000|2026-02-09 15:29:50|2101.6|2100.1|2101.7|2100.2|2101.7|2100.2|2101.3|2099.8|1
1770651000000|2026-02-09 15:30:00|2102.7|2101.2|2104|2102.5|2104.4|2102.9|2102.7|2101.2|5
1770651010000|2026-02-09 15:30:10|2104.1|2102.6|2105.2|2103.7|2105.4|2103.9|2104.1|2102.6|2
1770651020000|2026-02-09 15:30:20|2105.3|2103.8|2105.2|2103.7|2105.8|2104.3|2104.4|2102.9|4
1770651030000|2026-02-09 15:30:30|2105.3|2103.8|2104.8|2103.3|2105.7|2104.2|2104.6|2103.1|6
1770651040000|2026-02-09 15:30:40|2105.3|2103.8|2105.7|2104.2|2106.2|2104.7|2105.2|2103.7|1
1770651050000|2026-02-09 15:30:50|2105.8|2104.3|2105.9|2104.4|2106.1|2104.6|2105.6|2104.1|0
1770651060000|2026-02-09 15:31:00|2105.6|2104.1|2106.1|2104.6|2106.5|2105|2105.4|2103.9|2
1770651070000|2026-02-09 15:31:10|2106.3|2104.8|2107.4|2105.9|2107.5|2106|2106.3|2104.8|4
1770651080000|2026-02-09 15:31:20|2107.7|2106.2|2106.8|2105.3|2107.7|2106.2|2106.6|2105.1|2
1770651090000|2026-02-09 15:31:30|2106.5|2105|2105.9|2104.4|2106.7|2105.2|2105.9|2104.4|10
1770651100000|2026-02-09 15:31:40|2106|2104.5|2106.7|2105.2|2106.7|2105.2|2105.7|2104.2|2
1770651110000|2026-02-09 15:31:50|2106.8|2105.3|2106.4|2104.9|2106.8|2105.3|2106.3|2104.8|2
1770651120000|2026-02-09 15:32:00|2106.5|2105|2106.6|2105.1|2106.6|2105.1|2106.4|2104.9|1
1770651130000|2026-02-09 15:32:10|2106.5|2105|2106.2|2104.7|2107.3|2105.8|2105.8|2104.3|2
1770651140000|2026-02-09 15:32:20|2106.4|2104.9|2106.2|2104.7|2106.8|2105.3|2106.1|2104.6|1
1770651150000|2026-02-09 15:32:30|2106.4|2104.9|2106.7|2105.2|2106.7|2105.2|2106|2104.5|0
1770651160000|2026-02-09 15:32:40|2106.6|2105.1|2106.5|2105|2107|2105.5|2106.5|2105|0
1770651170000|2026-02-09 15:32:50|2106.6|2105.1|2107.1|2105.6|2107.2|2105.7|2106.4|2104.9|4
1770651180000|2026-02-09 15:33:00|2107.2|2105.7|2112.1|2110.6|2112.1|2110.6|2106.1|2104.6|9
1770651190000|2026-02-09 15:33:10|2112.6|2111.1|2112.2|2110.7|2112.9|2111.4|2111.4|2109.9|6
1770651200000|2026-02-09 15:33:20|2112.1|2110.6|2113.4|2111.9|2113.4|2111.9|2112|2110.5|4
1770651210000|2026-02-09 15:33:30|2113.3|2111.8|2113.6|2112.1|2117|2112.1|2112.6|2109|13
1770651220000|2026-02-09 15:33:40|2113.3|2111.8|2112.7|2111.2|2113.3|2111.8|2112.4|2110.9|2
1770651230000|2026-02-09 15:33:50|2112.8|2111.3|2112.7|2111.2|2113.2|2111.7|2112.2|2110.7|4
1770651240000|2026-02-09 15:34:00|2112.6|2111.1|2112|2110.5|2112.7|2111.2|2112|2110.5|1
1770651250000|2026-02-09 15:34:10|2112.3|2110.8|2111.9|2110.4|2112.5|2111|2111.9|2110.4|4
1770651260000|2026-02-09 15:34:20|2112|2110.5|2112.4|2110.9|2112.4|2110.9|2112|2110.5|3
1770651270000|2026-02-09 15:34:30|2112.6|2111.1|2112.3|2110.8|2112.6|2111.1|2112.3|2110.8|1
1770651280000|2026-02-09 15:34:40|2112.2|2110.7|2114.2|2112.7|2114.4|2112.9|2112|2110.5|4
1770651290000|2026-02-09 15:34:50|2114.3|2112.8|2114.7|2113.2|2115.9|2114.4|2114.3|2112.8|35
1770651300000|2026-02-09 15:35:00|2114.9|2113.4|2114.1|2112.6|2115.6|2114.1|2113.8|2112.3|5
1770651310000|2026-02-09 15:35:10|2114|2112.5|2114|2112.5|2114.3|2112.8|2113.5|2112|4
1770651320000|2026-02-09 15:35:20|2114.1|2112.6|2115.7|2114.2|2118.9|2114.5|2114.1|2110.9|3
1770651330000|2026-02-09 15:35:30|2115.8|2114.3|2115.9|2114.4|2115.9|2114.4|2115.1|2113.6|2
1770651340000|2026-02-09 15:35:40|2116|2114.5|2115.2|2113.7|2116.2|2114.7|2115.1|2113.6|3
1770651350000|2026-02-09 15:35:50|2115.1|2113.6|2115.3|2113.8|2115.4|2113.9|2114.7|2113.2|2
1770651360000|2026-02-09 15:36:00|2115.1|2113.6|2115.3|2113.8|2115.6|2114.1|2114.8|2113.3|9
1770651370000|2026-02-09 15:36:10|2115.4|2113.9|2114.5|2113|2115.4|2113.9|2114.3|2112.8|1
1770651380000|2026-02-09 15:36:20|2114.6|2113.1|2115.3|2113.8|2116|2114.5|2114.6|2113.1|1
1770651390000|2026-02-09 15:36:30|2115.2|2113.7|2114.4|2112.9|2115.2|2113.7|2114.3|2112.8|0
1770651400000|2026-02-09 15:36:40|2114.2|2112.7|2115|2113.5|2115.1|2113.6|2113.9|2112.4|0
1770651410000|2026-02-09 15:36:50|2114.2|2112.7|2114.2|2112.7|2114.3|2112.8|2113.1|2111.6|5
1770651420000|2026-02-09 15:37:00|2114.1|2112.6|2113.7|2112.2|2114.3|2112.8|2113.4|2111.9|0
1770651430000|2026-02-09 15:37:10|2113.8|2112.3|2112|2110.5|2113.8|2112.3|2111.7|2110.2|4
1770651440000|2026-02-09 15:37:20|2112.5|2111|2113.8|2112.3|2114.2|2112.7|2112.1|2110.6|2
1770651450000|2026-02-09 15:37:30|2113.6|2112.1|2113.5|2112|2114|2112.5|2113.4|2111.9|3
1770651460000|2026-02-09 15:37:40|2113.6|2112.1|2113.7|2112.2|2114.2|2112.7|2113.2|2111.7|2
1770651470000|2026-02-09 15:37:50|2113.6|2112.1|2112.5|2111|2113.7|2112.2|2112|2110.5|1
1770651480000|2026-02-09 15:38:00|2112.6|2111.1|2113.3|2111.8|2114.1|2112.6|2112.5|2111|3
1770651490000|2026-02-09 15:38:10|2112.6|2111.1|2112.5|2111|2113|2111.5|2112.3|2110.8|7
1770651500000|2026-02-09 15:38:20|2112.7|2111.2|2112.6|2111.1|2113.4|2111.9|2112.4|2110.9|5
1770651510000|2026-02-09 15:38:30|2112.7|2111.2|2112.2|2110.7|2112.7|2111.2|2112.1|2110.6|1
1770651520000|2026-02-09 15:38:40|2112.3|2110.8|2112.3|2110.8|2112.4|2110.9|2111.4|2109.9|2
1770651530000|2026-02-09 15:38:50|2112.2|2110.7|2111.7|2110.2|2112.2|2110.7|2111.5|2110|1
1770651540000|2026-02-09 15:39:00|2112.9|2111.4|2113.1|2111.6|2113.5|2112|2112.5|2111|3
1770651550000|2026-02-09 15:39:10|2113|2111.5|2112.6|2111.1|2113.2|2111.7|2112.5|2111|1
1770651560000|2026-02-09 15:39:20|2112.3|2110.8|2112.2|2110.7|2112.6|2111.1|2111.5|2110|1
1770651570000|2026-02-09 15:39:30|2112.1|2110.6|2110.8|2109.3|2112.1|2110.6|2110.3|2108.8|2
1770651580000|2026-02-09 15:39:40|2111.1|2109.6|2111.7|2110.2|2112|2110.5|2111.1|2109.6|1
1770651590000|2026-02-09 15:39:50|2111.6|2110.1|2112.2|2110.7|2112.2|2110.7|2111.5|2110|0
1770651600000|2026-02-09 15:40:00|2112.3|2110.8|2113.1|2111.6|2113.7|2112.2|2112.3|2110.8|1
1770651610000|2026-02-09 15:40:10|2112.1|2110.6|2112.4|2110.9|2112.4|2110.9|2111.9|2110.4|8
1770651620000|2026-02-09 15:40:20|2112.9|2111.4|2111.6|2110.1|2113.1|2111.6|2111.6|2110.1|5
1770651630000|2026-02-09 15:40:30|2112.5|2111|2112.9|2111.4|2113|2111.5|2111.7|2110.2|5
1770651640000|2026-02-09 15:40:40|2112.2|2110.7|2112.3|2110.8|2115.2|2111.5|2111.9|2107.2|6
1770651650000|2026-02-09 15:40:50|2112.2|2110.7|2113.1|2111.6|2113.1|2111.6|2111.6|2110.1|25
1770651660000|2026-02-09 15:41:00|2113|2111.5|2112.2|2110.7|2113|2111.5|2111.6|2110.1|2
1770651670000|2026-02-09 15:41:10|2112.3|2110.8|2114|2112.5|2114.3|2112.8|2112.3|2110.8|2
1770651680000|2026-02-09 15:41:20|2112.1|2110.6|2110.7|2109.2|2112.1|2110.6|2110.5|2109|3
1770651690000|2026-02-09 15:41:30|2111.1|2109.6|2113.1|2111.6|2113.1|2111.6|2110.6|2109.1|4
1770651700000|2026-02-09 15:41:40|2113|2111.5|2110.8|2109.3|2113|2111.5|2110.6|2109.1|2
1770651710000|2026-02-09 15:41:50|2110.7|2109.2|2110|2108.5|2110.8|2109.3|2110|2108.5|0
1770651720000|2026-02-09 15:42:00|2110.1|2108.6|2111.7|2110.2|2114.3|2110.2|2110.1|2106.2|3
1770651730000|2026-02-09 15:42:10|2111.8|2110.3|2111.6|2110.1|2112.1|2110.6|2111.4|2109.9|4
1770651740000|2026-02-09 15:42:20|2111.5|2110|2111.5|2110|2111.6|2110.1|2111.3|2109.8|0
1770651750000|2026-02-09 15:42:30|2111.6|2110.1|2111.3|2109.8|2112.8|2111.3|2111.1|2109.6|2
1770651760000|2026-02-09 15:42:40|2111.4|2109.9|2111.4|2109.9|2112.6|2111.1|2111.4|2109.9|2
1770651770000|2026-02-09 15:42:50|2111.5|2110|2112.2|2110.7|2112.2|2110.7|2111.4|2109.9|2
1770651780000|2026-02-09 15:43:00|2112.3|2110.8|2112.3|2110.8|2113.1|2111.6|2112.3|2110.8|2
1770651790000|2026-02-09 15:43:10|2112.4|2110.9|2110.7|2109.2|2112.8|2111.3|2110.5|2109|3
1770651800000|2026-02-09 15:43:20|2110.6|2109.1|2111.4|2109.9|2111.4|2109.9|2110.5|2109|0
1770651810000|2026-02-09 15:43:30|2111.5|2110|2112|2110.5|2112.6|2111.1|2111.5|2110|2
1770651820000|2026-02-09 15:43:40|2112.1|2110.6|2112.2|2110.7|2115.3|2111.4|2111.8|2107.3|1
1770651830000|2026-02-09 15:43:50|2112.1|2110.6|2112.3|2110.8|2112.3|2110.8|2112.1|2110.6|2
1770651840000|2026-02-09 15:44:00|2112.4|2110.9|2111.8|2110.3|2112.4|2110.9|2111.5|2110|4
1770651850000|2026-02-09 15:44:10|2111.9|2110.4|2112.2|2110.7|2112.2|2110.7|2111.4|2109.9|0
1770651860000|2026-02-09 15:44:20|2112.1|2110.6|2112|2110.5|2112.2|2110.7|2111.6|2110.1|0
1770651870000|2026-02-09 15:44:30|2111.9|2110.4|2112.4|2110.9|2112.5|2111|2111.8|2110.3|0
1770651880000|2026-02-09 15:44:40|2112.2|2110.7|2112.3|2110.8|2112.5|2111|2111.7|2110.2|1
1770651890000|2026-02-09 15:44:50|2112.4|2110.9|2112.2|2110.7|2112.5|2111|2112.1|2110.6|1
1770651900000|2026-02-09 15:45:00|2112.6|2111.1|2112.4|2110.9|2112.8|2111.3|2112.3|2110.8|3
1770651910000|2026-02-09 15:45:10|2112.5|2111|2112.8|2111.3|2113|2111.5|2112.5|2111|1
1770651920000|2026-02-09 15:45:20|2112.9|2111.4|2112.6|2111.1|2113.9|2112.4|2112.6|2111.1|3
1770651930000|2026-02-09 15:45:30|2112.4|2110.9|2111.3|2109.8|2112.4|2110.9|2111.3|2109.8|0
1770651940000|2026-02-09 15:45:40|2110.8|2109.3|2111.7|2110.2|2114.3|2110.5|2110.3|2106.3|4
1770651950000|2026-02-09 15:45:50|2114.8|2106.8|2111.2|2109.7|2115.1|2110.8|2111|2106.4|1
1770651960000|2026-02-09 15:46:00|2111.1|2109.6|2108.5|2107|2113.7|2109.6|2108.5|2105.7|2
1770651970000|2026-02-09 15:46:10|2108.7|2107.2|2108.6|2107.1|2111.6|2107.2|2108.2|2103.6|1
1770651980000|2026-02-09 15:46:20|2108.9|2107.4|2109|2107.5|2109.1|2107.6|2108.8|2107.3|1
1770651990000|2026-02-09 15:46:30|2108.9|2107.4|2108.4|2106.9|2108.9|2107.4|2107.9|2106.4|0
1770652000000|2026-02-09 15:46:40|2108|2106.5|2107.6|2106.1|2108.2|2106.7|2107.6|2106.1|4
1770652010000|2026-02-09 15:46:50|2107.5|2106|2107.7|2106.2|2107.8|2106.3|2106.8|2105.3|0
1770652020000|2026-02-09 15:47:00|2107.8|2106.3|2107.6|2106.1|2107.8|2106.3|2106.8|2105.3|0
1770652030000|2026-02-09 15:47:10|2107.3|2105.8|2106.9|2105.4|2107.7|2106.2|2106.7|2105.2|1
1770652040000|2026-02-09 15:47:20|2107.1|2105.6|2107.3|2105.8|2107.3|2105.8|2106.8|2105.3|0
1770652050000|2026-02-09 15:47:30|2108.2|2106.7|2106.9|2105.4|2108.2|2106.7|2106.6|2105.1|3
1770652060000|2026-02-09 15:47:40|2107|2105.5|2107.3|2105.8|2107.4|2105.9|2106.7|2105.2|3
1770652070000|2026-02-09 15:47:50|2107.4|2105.9|2107|2105.5|2107.6|2106.1|2106.7|2105.2|4
1770652080000|2026-02-09 15:48:00|2106.8|2105.3|2108.3|2106.8|2108.3|2106.8|2106.7|2105.2|1
1770652090000|2026-02-09 15:48:10|2109|2107.5|2108.2|2106.7|2109.7|2108.2|2108.1|2106.6|1
1770652100000|2026-02-09 15:48:20|2108.3|2106.8|2108.2|2106.7|2108.4|2106.9|2108|2106.5|1
1770652110000|2026-02-09 15:48:30|2108.1|2106.6|2107.2|2105.7|2108.7|2107.2|2107.2|2105.7|1
1770652120000|2026-02-09 15:48:40|2107.3|2105.8|2107.7|2106.2|2107.9|2106.4|2107.3|2105.8|4
1770652130000|2026-02-09 15:48:50|2107.5|2106|2106.9|2105.4|2107.8|2106.3|2106.9|2105.4|14
1770652140000|2026-02-09 15:49:00|2106.8|2105.3|2108.8|2107.3|2108.9|2107.4|2106.6|2105.1|1
1770652150000|2026-02-09 15:49:10|2109|2107.5|2109|2107.5|2109.3|2107.8|2108.8|2107.3|4
1770652160000|2026-02-09 15:49:20|2109.1|2107.6|2108.4|2106.9|2109.3|2107.8|2108.2|2106.7|6
1770652170000|2026-02-09 15:49:30|2108.6|2107.1|2108|2106.5|2108.6|2107.1|2107.7|2106.2|1
1770652180000|2026-02-09 15:49:40|2107.9|2106.4|2108.9|2107.4|2109.2|2107.7|2107.7|2106.2|2
1770652190000|2026-02-09 15:49:50|2109|2107.5|2108.3|2106.8|2109.2|2107.7|2107.9|2106.4|1
1770652200000|2026-02-09 15:50:00|2108.2|2106.7|2109.8|2108.3|2109.9|2108.4|2108.1|2106.6|6
1770652210000|2026-02-09 15:50:10|2110.4|2108.9|2110.1|2108.6|2110.6|2109.1|2109.7|2108.2|4
1770652220000|2026-02-09 15:50:20|2110|2108.5|2110.1|2108.6|2110.4|2108.9|2109.9|2108.4|0
1770652230000|2026-02-09 15:50:30|2110|2108.5|2108.7|2107.2|2110.2|2108.7|2108.7|2107.2|2
1770652240000|2026-02-09 15:50:40|2108.5|2107|2108.6|2107.1|2108.6|2107.1|2107.7|2106.2|0
1770652250000|2026-02-09 15:50:50|2108.4|2106.9|2108.9|2107.4|2112.5|2107.4|2108.3|2104.5|2
1770652260000|2026-02-09 15:51:00|2108.8|2107.3|2109.6|2108.1|2109.7|2108.2|2108.7|2107.2|0
1770652270000|2026-02-09 15:51:10|2109.7|2108.2|2109.8|2108.3|2109.8|2108.3|2109.3|2107.8|1
1770652280000|2026-02-09 15:51:20|2109.7|2108.2|2109|2107.5|2109.7|2108.2|2108.8|2107.3|0
1770652290000|2026-02-09 15:51:30|2109.2|2107.7|2108.1|2106.6|2109.3|2107.8|2107.8|2106.3|7
1770652300000|2026-02-09 15:51:40|2108|2106.5|2108.4|2106.9|2108.4|2106.9|2107.7|2106.2|0
1770652310000|2026-02-09 15:51:50|2108.3|2106.8|2108.3|2106.8|2108.7|2107.2|2108.2|2106.7|1
1770652320000|2026-02-09 15:52:00|2108.4|2106.9|2109.7|2108.2|2109.7|2108.2|2108.4|2106.9|0
1770652330000|2026-02-09 15:52:10|2109.6|2108.1|2109.6|2108.1|2109.8|2108.3|2109.5|2108|0
1770652340000|2026-02-09 15:52:20|2109.7|2108.2|2110.3|2108.8|2110.3|2108.8|2109.7|2108.2|1
1770652350000|2026-02-09 15:52:30|2110.4|2108.9|2110.9|2109.4|2111.7|2110.2|2110.3|2108.8|3
1770652360000|2026-02-09 15:52:40|2111|2109.5|2110.3|2108.8|2111.7|2110.2|2109.7|2108.2|4
1770652370000|2026-02-09 15:52:50|2110.2|2108.7|2109.9|2108.4|2111.1|2109.6|2109.9|2108.4|3
1770652380000|2026-02-09 15:53:00|2109.5|2108|2110.8|2109.3|2111.3|2109.8|2109.4|2107.9|4
1770652390000|2026-02-09 15:53:10|2110.7|2109.2|2111.9|2110.4|2112.8|2111.3|2110.7|2109.2|0
1770652400000|2026-02-09 15:53:20|2112|2110.5|2111.8|2110.3|2112|2110.5|2111.7|2110.2|1
1770652410000|2026-02-09 15:53:30|2111.7|2110.2|2111.8|2110.3|2111.8|2110.3|2111.6|2110.1|0
1770652420000|2026-02-09 15:53:40|2111.7|2110.2|2111.9|2110.4|2112|2110.5|2111.3|2109.8|4
1770652430000|2026-02-09 15:53:50|2112.1|2110.6|2112.5|2111|2113|2111.5|2112|2110.5|2
1770652440000|2026-02-09 15:54:00|2113.1|2111.6|2114.9|2113.4|2114.9|2113.4|2113|2111.5|1
1770652450000|2026-02-09 15:54:10|2114|2112.5|2114.4|2112.9|2114.5|2113|2113.4|2111.9|3
1770652460000|2026-02-09 15:54:20|2114.5|2113|2114.6|2113.1|2114.8|2113.3|2114.2|2112.7|4
1770652470000|2026-02-09 15:54:30|2114.5|2113|2115.4|2113.9|2115.4|2113.9|2114.5|2113|3
1770652480000|2026-02-09 15:54:40|2115.2|2113.7|2115.3|2113.8|2115.3|2113.8|2114.5|2113|1
1770652490000|2026-02-09 15:54:50|2115.1|2113.6|2115.4|2113.9|2115.5|2114|2115.1|2113.6|1
1770652500000|2026-02-09 15:55:00|2115.7|2114.2|2117.3|2115.8|2117.3|2115.8|2115.7|2114.2|7
1770652510000|2026-02-09 15:55:10|2116.7|2115.2|2117|2115.5|2117|2115.5|2116.6|2115.1|1
1770652520000|2026-02-09 15:55:20|2116.9|2115.4|2117.4|2115.9|2117.9|2116.4|2116.9|2115.4|5
1770652530000|2026-02-09 15:55:30|2117.1|2115.6|2117.9|2116.4|2118.1|2116.6|2116.9|2115.4|3
1770652540000|2026-02-09 15:55:40|2117.8|2116.3|2117.9|2116.4|2118.2|2116.7|2117.7|2116.2|0
1770652550000|2026-02-09 15:55:50|2118|2116.5|2117.8|2116.3|2118|2116.5|2117.5|2116|0
1770652560000|2026-02-09 15:56:00|2117.6|2116.1|2116.9|2115.4|2117.6|2116.1|2116.4|2114.9|0
1770652570000|2026-02-09 15:56:10|2117|2115.5|2117.3|2115.8|2117.3|2115.8|2117|2115.5|0
1770652580000|2026-02-09 15:56:20|2117.2|2115.7|2116.5|2115|2117.3|2115.8|2116.5|2115|0
1770652590000|2026-02-09 15:56:30|2116.8|2115.3|2116.2|2114.7|2116.9|2115.4|2115.7|2114.2|2
1770652600000|2026-02-09 15:56:40|2116.1|2114.6|2115.8|2114.3|2116.1|2114.6|2115.6|2114.1|0
1770652610000|2026-02-09 15:56:50|2115.9|2114.4|2115.4|2113.9|2115.9|2114.4|2115.3|2113.8|1
1770652620000|2026-02-09 15:57:00|2115.3|2113.8|2116.4|2114.9|2116.4|2114.9|2115.3|2113.8|1
1770652630000|2026-02-09 15:57:10|2116.3|2114.8|2114.6|2113.1|2116.3|2114.8|2114.6|2113.1|2
1770652640000|2026-02-09 15:57:20|2114.7|2113.2|2115.4|2113.9|2116|2114.5|2114.7|2113.2|1
1770652650000|2026-02-09 15:57:30|2115.6|2114.1|2115.9|2114.4|2116.6|2115.1|2115.5|2114|3
1770652660000|2026-02-09 15:57:40|2115.8|2114.3|2116.3|2114.8|2116.3|2114.8|2115.5|2114|3
1770652670000|2026-02-09 15:57:50|2116.2|2114.7|2116.8|2115.3|2116.9|2115.4|2116.2|2114.7|1
1770652680000|2026-02-09 15:58:00|2116.7|2115.2|2117.4|2115.9|2117.4|2115.9|2116.7|2115.2|1
1770652690000|2026-02-09 15:58:10|2117.3|2115.8|2116.6|2115.1|2117.3|2115.8|2116.6|2115.1|2
1770652700000|2026-02-09 15:58:20|2117|2115.5|2116.7|2115.2|2117|2115.5|2116.4|2114.9|1
1770652710000|2026-02-09 15:58:30|2116.8|2115.3|2116.8|2115.3|2117|2115.5|2116.6|2115.1|3
1770652720000|2026-02-09 15:58:40|2116.6|2115.1|2118.7|2117.2|2118.7|2117.2|2116.6|2115.1|4
1770652730000|2026-02-09 15:58:50|2118.5|2117|2118.4|2116.9|2118.8|2117.3|2118.4|2116.9|0
1770652740000|2026-02-09 15:59:00|2118.2|2116.7|2118.2|2116.7|2118.6|2117.1|2118.2|2116.7|0
1770652750000|2026-02-09 15:59:10|2118|2116.5|2118|2116.5|2118.3|2116.8|2117.7|2116.2|0
1770652760000|2026-02-09 15:59:20|2118.1|2116.6|2119.2|2117.7|2119.2|2117.7|2118.1|2116.6|10
1770652770000|2026-02-09 15:59:30|2119.4|2117.9|2119|2117.5|2119.6|2118.1|2118.8|2117.3|4
1770652780000|2026-02-09 15:59:40|2119.1|2117.6|2120.2|2118.7|2120.4|2118.9|2119.1|2117.6|5
1770652790000|2026-02-09 15:59:50|2120.3|2118.8|2120.1|2118.6|2120.4|2118.9|2119.8|2118.3|5
1770652800000|2026-02-09 16:00:00|2120|2118.5|2122|2120.5|2122.1|2120.6|2117.8|2116.3|8
1770652810000|2026-02-09 16:00:10|2121.7|2120.2|2121.2|2119.7|2121.7|2120.2|2120.6|2119.1|27
1770652820000|2026-02-09 16:00:20|2121.1|2119.6|2121|2119.5|2121.5|2120|2120.7|2119.2|4
1770652830000|2026-02-09 16:00:30|2121.1|2119.6|2117.8|2116.3|2121.2|2119.7|2117.5|2116|14
1770652840000|2026-02-09 16:00:40|2118|2116.5|2122.1|2120.6|2122.1|2120.6|2117.9|2116.4|6
1770652850000|2026-02-09 16:00:50|2122.2|2120.7|2124.1|2122.6|2125.1|2123.6|2122.2|2120.7|22
1770652860000|2026-02-09 16:01:00|2123.9|2122.4|2124.2|2122.7|2125.1|2123.6|2123.6|2122.1|3
1770652870000|2026-02-09 16:01:10|2124.1|2122.6|2126.2|2124.7|2126.2|2124.7|2124|2122.5|10
1770652880000|2026-02-09 16:01:20|2126.3|2124.8|2125.8|2124.3|2126.3|2124.8|2125.3|2123.8|8
1770652890000|2026-02-09 16:01:30|2125.7|2124.2|2124.9|2123.4|2126.5|2125|2124.3|2122.8|11
1770652900000|2026-02-09 16:01:40|2125.2|2123.7|2124.7|2123.2|2125.2|2123.7|2124.6|2123.1|0
1770652910000|2026-02-09 16:01:50|2124.8|2123.3|2125|2123.5|2125|2123.5|2124.7|2123.2|0
1770652920000|2026-02-09 16:02:00|2124.4|2122.9|2123.7|2122.2|2124.5|2123|2123.7|2122.2|1
1770652930000|2026-02-09 16:02:10|2123.8|2122.3|2123.9|2122.4|2123.9|2122.4|2123.7|2122.2|0
1770652940000|2026-02-09 16:02:20|2124.3|2122.8|2124.9|2123.4|2125.1|2123.6|2124.3|2122.8|2
1770652950000|2026-02-09 16:02:30|2124.8|2123.3|2124.1|2122.6|2124.8|2123.3|2123.3|2121.8|3
1770652960000|2026-02-09 16:02:40|2124.5|2123|2124.5|2123|2124.9|2123.4|2124.4|2122.9|0
1770652970000|2026-02-09 16:02:50|2124.3|2122.8|2124.5|2123|2124.6|2123.1|2123.8|2122.3|2
1770652980000|2026-02-09 16:03:00|2124.4|2122.9|2124|2122.5|2125|2123.5|2123.7|2122.2|4
1770652990000|2026-02-09 16:03:10|2124.1|2122.6|2124.9|2123.4|2124.9|2123.4|2123.9|2122.4|2
1770653000000|2026-02-09 16:03:20|2125.2|2123.7|2125.1|2123.6|2125.5|2124|2125|2123.5|1
1770653010000|2026-02-09 16:03:30|2125.2|2123.7|2125.4|2123.9|2125.5|2124|2125|2123.5|10
1770653020000|2026-02-09 16:03:40|2125.5|2124|2125.7|2124.2|2126.6|2125.1|2125.4|2123.9|2
1770653030000|2026-02-09 16:03:50|2125.9|2124.4|2125.9|2124.4|2126.4|2124.9|2124.9|2123.4|3
1770653040000|2026-02-09 16:04:00|2126.1|2124.6|2126.8|2125.3|2127.1|2125.6|2125.3|2123.8|4
1770653050000|2026-02-09 16:04:10|2126.9|2125.4|2127|2125.5|2127.1|2125.6|2126.1|2124.6|3
1770653060000|2026-02-09 16:04:20|2126.9|2125.4|2127.1|2125.6|2127.4|2125.9|2126.5|2125|8
1770653070000|2026-02-09 16:04:30|2127.2|2125.7|2127.2|2125.7|2127.2|2125.7|2126.2|2124.7|3
1770653080000|2026-02-09 16:04:40|2127|2125.5|2127|2125.5|2127|2125.5|2126.2|2124.7|3
1770653090000|2026-02-09 16:04:50|2126.8|2125.3|2126.9|2125.4|2127.5|2126|2126.6|2125.1|1
1770653100000|2026-02-09 16:05:00|2126.1|2124.6|2126.6|2125.1|2127.1|2125.6|2126.1|2124.6|5
1770653110000|2026-02-09 16:05:10|2126.5|2125|2125.5|2124|2126.7|2125.2|2125.3|2123.8|2
1770653120000|2026-02-09 16:05:20|2125.6|2124.1|2126.8|2125.3|2126.8|2125.3|2125.6|2124.1|2
1770653130000|2026-02-09 16:05:30|2126.9|2125.4|2127.3|2125.8|2127.3|2125.8|2126.9|2125.4|2
1770653140000|2026-02-09 16:05:40|2126.9|2125.4|2126.2|2124.7|2126.9|2125.4|2126.2|2124.7|6
1770653150000|2026-02-09 16:05:50|2126.3|2124.8|2126.1|2124.6|2126.5|2125|2124.9|2123.4|3
1770653160000|2026-02-09 16:06:00|2126|2124.5|2126.2|2124.7|2126.5|2125|2126|2124.5|2
1770653170000|2026-02-09 16:06:10|2126.5|2125|2125.7|2124.2|2126.8|2125.3|2124.8|2123.3|4
1770653180000|2026-02-09 16:06:20|2125.3|2123.8|2125.8|2124.3|2125.8|2124.3|2124.4|2122.9|4
1770653190000|2026-02-09 16:06:30|2125.6|2124.1|2124.7|2123.2|2125.6|2124.1|2124.6|2123.1|16
1770653200000|2026-02-09 16:06:40|2124.6|2123.1|2124.3|2122.8|2124.6|2123.1|2123.6|2122.1|1
1770653210000|2026-02-09 16:06:50|2124.4|2122.9|2123.4|2121.9|2124.8|2123.3|2123.4|2121.9|7
1770653220000|2026-02-09 16:07:00|2123.5|2122|2123.3|2121.8|2123.8|2122.3|2123.3|2121.8|0
1770653230000|2026-02-09 16:07:10|2123.2|2121.7|2121.8|2120.3|2123.3|2121.8|2121.4|2119.9|5
1770653240000|2026-02-09 16:07:20|2121.6|2120.1|2121.6|2120.1|2121.9|2120.4|2121.4|2119.9|5
1770653250000|2026-02-09 16:07:30|2121.5|2120|2121|2119.5|2121.5|2120|2120.5|2119|1
1770653260000|2026-02-09 16:07:40|2121.1|2119.6|2121.6|2120.1|2122.6|2121.1|2121.1|2119.6|5
1770653270000|2026-02-09 16:07:50|2121.5|2120|2121|2119.5|2121.5|2120|2120.7|2119.2|1
1770653280000|2026-02-09 16:08:00|2120.6|2119.1|2121.1|2119.6|2121.5|2120|2120|2118.5|2
1770653290000|2026-02-09 16:08:10|2121|2119.5|2121.4|2119.9|2121.4|2119.9|2120.6|2119.1|1
1770653300000|2026-02-09 16:08:20|2121.1|2119.6|2120.9|2119.4|2121.1|2119.6|2120.6|2119.1|3
1770653310000|2026-02-09 16:08:30|2121.1|2119.6|2120.6|2119.1|2121.7|2120.2|2120.6|2119.1|3
1770653320000|2026-02-09 16:08:40|2120.7|2119.2|2120.6|2119.1|2125.2|2119.9|2120|2117.2|5
1770653330000|2026-02-09 16:08:50|2120.7|2119.2|2121.7|2120.2|2121.7|2120.2|2120.7|2119.2|3
1770653340000|2026-02-09 16:09:00|2121.8|2120.3|2122.6|2121.1|2123.7|2122.2|2121.8|2120.3|5
1770653350000|2026-02-09 16:09:10|2122.7|2121.2|2122.8|2121.3|2122.9|2121.4|2122.6|2121.1|0
1770653360000|2026-02-09 16:09:20|2122.7|2121.2|2122.5|2121|2123|2121.5|2122.5|2121|0
1770653370000|2026-02-09 16:09:30|2122.3|2120.8|2122.9|2121.4|2123|2121.5|2121.9|2120.4|2
1770653380000|2026-02-09 16:09:40|2122.8|2121.3|2121.4|2119.9|2122.8|2121.3|2121.4|2119.9|0
1770653390000|2026-02-09 16:09:50|2121|2119.5|2120.8|2119.3|2121.4|2119.9|2120.8|2119.3|1
1770653400000|2026-02-09 16:10:00|2120.9|2119.4|2119.7|2118.2|2121.5|2120|2119.2|2117.7|6
1770653410000|2026-02-09 16:10:10|2119.6|2118.1|2119.6|2118.1|2119.6|2118.1|2118.9|2117.4|1
1770653420000|2026-02-09 16:10:20|2119.8|2118.3|2118.7|2117.2|2119.8|2118.3|2118.4|2116.9|0
1770653430000|2026-02-09 16:10:30|2118.8|2117.3|2120.8|2119.3|2121|2119.5|2118.8|2117.3|0
1770653440000|2026-02-09 16:10:40|2120.7|2119.2|2119.7|2118.2|2120.7|2119.2|2119.7|2118.2|0
1770653450000|2026-02-09 16:10:50|2119.6|2118.1|2122.8|2121.3|2122.8|2121.3|2119|2117.5|2
1770653460000|2026-02-09 16:11:00|2123|2121.5|2122.2|2120.7|2123.1|2121.6|2122|2120.5|2
1770653470000|2026-02-09 16:11:10|2122.3|2120.8|2122|2120.5|2122.3|2120.8|2121.9|2120.4|0
1770653480000|2026-02-09 16:11:20|2121.9|2120.4|2121.8|2120.3|2121.9|2120.4|2120.4|2118.9|32
1770653490000|2026-02-09 16:11:30|2122|2120.5|2121.9|2120.4|2122|2120.5|2121.8|2120.3|3
1770653500000|2026-02-09 16:11:40|2122.2|2120.7|2122.9|2121.4|2123|2121.5|2122.1|2120.6|2
1770653510000|2026-02-09 16:11:50|2123|2121.5|2125.6|2124.1|2125.8|2124.3|2123|2121.5|7
1770653520000|2026-02-09 16:12:00|2125.7|2124.2|2125.9|2124.4|2125.9|2124.4|2125.4|2123.9|1
1770653530000|2026-02-09 16:12:10|2126|2124.5|2125.6|2124.1|2126.2|2124.7|2125.4|2123.9|0
1770653540000|2026-02-09 16:12:20|2125.5|2124|2126|2124.5|2126|2124.5|2125.4|2123.9|0
1770653550000|2026-02-09 16:12:30|2126.1|2124.6|2125.5|2124|2126.6|2125.1|2125.5|2124|3
1770653560000|2026-02-09 16:12:40|2125.3|2123.8|2124.9|2123.4|2125.5|2124|2124.8|2123.3|7
1770653570000|2026-02-09 16:12:50|2125|2123.5|2125.7|2124.2|2126|2124.5|2125|2123.5|1
1770653580000|2026-02-09 16:13:00|2125.8|2124.3|2125.3|2123.8|2126.4|2124.9|2125.3|2123.8|6
1770653590000|2026-02-09 16:13:10|2125.4|2123.9|2125.6|2124.1|2125.6|2124.1|2125.4|2123.9|0
1770653600000|2026-02-09 16:13:20|2125.7|2124.2|2125|2123.5|2125.8|2124.3|2125|2123.5|0
1770653610000|2026-02-09 16:13:30|2125.1|2123.6|2125.3|2123.8|2125.6|2124.1|2124.8|2123.3|0
1770653620000|2026-02-09 16:13:40|2125.5|2124|2125|2123.5|2125.5|2124|2124.6|2123.1|1
1770653630000|2026-02-09 16:13:50|2125.2|2123.7|2125.1|2123.6|2125.2|2123.7|2124.5|2123|1
1770653640000|2026-02-09 16:14:00|2125.5|2124|2126.1|2124.6|2126.1|2124.6|2125.5|2124|2
1770653650000|2026-02-09 16:14:10|2126.5|2125|2127.2|2125.7|2127.2|2125.7|2125.9|2124.4|8
1770653660000|2026-02-09 16:14:20|2127.3|2125.8|2126.7|2125.2|2127.4|2125.9|2126.5|2125|2
1770653670000|2026-02-09 16:14:30|2126.5|2125|2126.7|2125.2|2126.7|2125.2|2126.5|2125|1
1770653680000|2026-02-09 16:14:40|2127.4|2125.9|2128.1|2126.6|2128.3|2126.8|2127.4|2125.9|2
1770653690000|2026-02-09 16:14:50|2128.2|2126.7|2129|2127.5|2129.2|2127.7|2128.2|2126.7|1
1770653700000|2026-02-09 16:15:00|2129.1|2127.6|2129|2127.5|2129.1|2127.6|2128.2|2126.7|9
1770653710000|2026-02-09 16:15:10|2128.8|2127.3|2128.1|2126.6|2128.8|2127.3|2128|2126.5|1
1770653720000|2026-02-09 16:15:20|2128.2|2126.7|2131.3|2129.8|2131.4|2129.9|2128.2|2126.7|9
1770653730000|2026-02-09 16:15:30|2131.4|2129.9|2131.6|2130.1|2132.1|2130.6|2131.3|2129.8|6
1770653740000|2026-02-09 16:15:40|2132|2130.5|2132.7|2131.2|2132.7|2131.2|2131.8|2130.3|7
1770653750000|2026-02-09 16:15:50|2132.9|2131.4|2134.4|2132.9|2134.8|2133.3|2132.9|2131.4|4
1770653760000|2026-02-09 16:16:00|2134.5|2133|2135.4|2133.9|2136|2134.5|2134.4|2132.9|12
1770653770000|2026-02-09 16:16:10|2135.2|2133.7|2134.1|2132.6|2135.2|2133.7|2133.9|2132.4|1
1770653780000|2026-02-09 16:16:20|2134.6|2133.1|2134.7|2133.2|2135|2133.5|2134.4|2132.9|4
1770653790000|2026-02-09 16:16:30|2134.5|2133|2133.9|2132.4|2134.8|2133.3|2133.6|2132.1|2
1770653800000|2026-02-09 16:16:40|2133.7|2132.2|2134.3|2132.8|2134.6|2133.1|2133.7|2132.2|0
1770653810000|2026-02-09 16:16:50|2134.5|2133|2134.6|2133.1|2134.8|2133.3|2134.5|2133|1
1770653820000|2026-02-09 16:17:00|2134.7|2133.2|2135.8|2134.3|2136.6|2135.1|2134.7|2133.2|8
1770653830000|2026-02-09 16:17:10|2135.9|2134.4|2136.5|2135|2136.6|2135.1|2135.9|2134.4|2
1770653840000|2026-02-09 16:17:20|2136.4|2134.9|2135.6|2134.1|2136.7|2135.2|2135|2133.5|3
1770653850000|2026-02-09 16:17:30|2135.5|2134|2135.5|2134|2135.9|2134.4|2135.1|2133.6|1
1770653860000|2026-02-09 16:17:40|2135.6|2134.1|2136.2|2134.7|2136.5|2135|2135.6|2134.1|2
1770653870000|2026-02-09 16:17:50|2136.3|2134.8|2135.9|2134.4|2136.3|2134.8|2135.6|2134.1|0
1770653880000|2026-02-09 16:18:00|2135.8|2134.3|2134.6|2133.1|2136.1|2134.6|2134.1|2132.6|3
1770653890000|2026-02-09 16:18:10|2134.7|2133.2|2133.8|2132.3|2134.7|2133.2|2133.8|2132.3|3
1770653900000|2026-02-09 16:18:20|2133.7|2132.2|2133.9|2132.4|2134.5|2133|2133.7|2132.2|0
1770653910000|2026-02-09 16:18:30|2133.8|2132.3|2133.1|2131.6|2134.1|2132.6|2132.9|2131.4|4
1770653920000|2026-02-09 16:18:40|2132.9|2131.4|2132.8|2131.3|2133|2131.5|2132.7|2131.2|2
1770653930000|2026-02-09 16:18:50|2132.5|2131|2132.6|2131.1|2133.1|2131.6|2132.5|2131|1
1770653940000|2026-02-09 16:19:00|2132.5|2131|2130.4|2128.9|2132.5|2131|2130.3|2128.8|4
1770653950000|2026-02-09 16:19:10|2130.5|2129|2131.4|2129.9|2132.4|2130.9|2130.5|2129|1
1770653960000|2026-02-09 16:19:20|2131.2|2129.7|2131.3|2129.8|2131.4|2129.9|2131|2129.5|1
1770653970000|2026-02-09 16:19:30|2131.2|2129.7|2130.2|2128.7|2131.2|2129.7|2130.2|2128.7|3
1770653980000|2026-02-09 16:19:40|2130.1|2128.6|2129.9|2128.4|2130.2|2128.7|2129.5|2128|2
1770653990000|2026-02-09 16:19:50|2129.8|2128.3|2130.7|2129.2|2130.7|2129.2|2129.6|2128.1|14
1770654000000|2026-02-09 16:20:00|2130.6|2129.1|2130.1|2128.6|2130.6|2129.1|2129.8|2128.3|1
1770654010000|2026-02-09 16:20:10|2130.3|2128.8|2130.5|2129|2131.2|2129.7|2130.1|2128.6|6
1770654020000|2026-02-09 16:20:20|2130.4|2128.9|2130.1|2128.6|2130.4|2128.9|2130.1|2128.6|0
1770654030000|2026-02-09 16:20:30|2130.2|2128.7|2130.6|2129.1|2130.6|2129.1|2130|2128.5|1
1770654040000|2026-02-09 16:20:40|2130.8|2129.3|2131.2|2129.7|2131.2|2129.7|2130.8|2129.3|0
1770654050000|2026-02-09 16:20:50|2131.3|2129.8|2131.6|2130.1|2131.6|2130.1|2130.7|2129.2|6
1770654060000|2026-02-09 16:21:00|2131.8|2130.3|2131.7|2130.2|2132.4|2130.9|2131.7|2130.2|1
1770654070000|2026-02-09 16:21:10|2131.8|2130.3|2131.7|2130.2|2132|2130.5|2131.6|2130.1|0
1770654080000|2026-02-09 16:21:20|2131.8|2130.3|2131.4|2129.9|2132.3|2130.8|2131.4|2129.9|1
1770654090000|2026-02-09 16:21:30|2131.3|2129.8|2130.8|2129.3|2131.4|2129.9|2130.4|2128.9|2
1770654100000|2026-02-09 16:21:40|2130.7|2129.2|2130.4|2128.9|2130.9|2129.4|2130.4|2128.9|1
1770654110000|2026-02-09 16:21:50|2130.5|2129|2130.2|2128.7|2131.1|2129.6|2130.2|2128.7|5
1770654120000|2026-02-09 16:22:00|2130.1|2128.6|2130.5|2129|2130.9|2129.4|2130.1|2128.6|1
1770654130000|2026-02-09 16:22:10|2130.6|2129.1|2131.1|2129.6|2132.2|2130.7|2130.4|2128.9|5
1770654140000|2026-02-09 16:22:20|2131.2|2129.7|2131|2129.5|2132.2|2130.7|2131|2129.5|4
1770654150000|2026-02-09 16:22:30|2130.6|2129.1|2130.7|2129.2|2130.7|2129.2|2130.6|2129.1|1
1770654160000|2026-02-09 16:22:40|2130.6|2129.1|2131.1|2129.6|2131.5|2130|2130.6|2129.1|3
1770654170000|2026-02-09 16:22:50|2131.3|2129.8|2130.8|2129.3|2131.3|2129.8|2130.8|2129.3|2
1770654180000|2026-02-09 16:23:00|2130.7|2129.2|2130.5|2129|2130.9|2129.4|2130.5|2129|0
1770654190000|2026-02-09 16:23:10|2130.4|2128.9|2129.5|2128|2130.4|2128.9|2129.5|2128|5
1770654200000|2026-02-09 16:23:20|2129.4|2127.9|2129.3|2127.8|2129.4|2127.9|2128.6|2127.1|4
1770654210000|2026-02-09 16:23:30|2129.4|2127.9|2129.4|2127.9|2129.6|2128.1|2129.3|2127.8|0
1770654220000|2026-02-09 16:23:40|2129.3|2127.8|2128.4|2126.9|2129.3|2127.8|2128.3|2126.8|4
1770654230000|2026-02-09 16:23:50|2128.3|2126.8|2128.4|2126.9|2129.2|2127.7|2128.2|2126.7|8
1770654240000|2026-02-09 16:24:00|2128.3|2126.8|2128.8|2127.3|2129.3|2127.8|2128.3|2126.8|5
1770654250000|2026-02-09 16:24:10|2128.9|2127.4|2129.7|2128.2|2129.7|2128.2|2128.8|2127.3|4
1770654260000|2026-02-09 16:24:20|2129.6|2128.1|2129.7|2128.2|2129.8|2128.3|2129.6|2128.1|0
1770654270000|2026-02-09 16:24:30|2129.8|2128.3|2131.2|2129.7|2131.3|2129.8|2129.8|2128.3|4
1770654280000|2026-02-09 16:24:40|2131.3|2129.8|2130.9|2129.4|2131.3|2129.8|2130.3|2128.8|2
1770654290000|2026-02-09 16:24:50|2131|2129.5|2130.8|2129.3|2131.1|2129.6|2130.6|2129.1|0
1770654300000|2026-02-09 16:25:00|2130.7|2129.2|2130|2128.5|2131|2129.5|2129.9|2128.4|3
1770654310000|2026-02-09 16:25:10|2130.2|2128.7|2129.9|2128.4|2130.2|2128.7|2129.8|2128.3|0
1770654320000|2026-02-09 16:25:20|2129.8|2128.3|2130.1|2128.6|2130.7|2129.2|2129.2|2127.7|8
1770654330000|2026-02-09 16:25:30|2130.2|2128.7|2130|2128.5|2130.3|2128.8|2129|2127.5|3
1770654340000|2026-02-09 16:25:40|2130.2|2128.7|2131.5|2130|2131.5|2130|2130.2|2128.7|4
1770654350000|2026-02-09 16:25:50|2131.4|2129.9|2130.8|2129.3|2132.1|2130.6|2130.6|2129.1|6
1770654360000|2026-02-09 16:26:00|2130.7|2129.2|2131.9|2130.4|2131.9|2130.4|2130.7|2129.2|1
1770654370000|2026-02-09 16:26:10|2132|2130.5|2129.8|2128.3|2132|2130.5|2129.7|2128.2|9
1770654380000|2026-02-09 16:26:20|2129.4|2127.9|2129.5|2128|2129.9|2128.4|2129.4|2127.9|2
1770654390000|2026-02-09 16:26:30|2129.6|2128.1|2129.8|2128.3|2130.4|2128.9|2129.6|2128.1|1
1770654400000|2026-02-09 16:26:40|2129.9|2128.4|2129.6|2128.1|2130.1|2128.6|2129.4|2127.9|0
1770654410000|2026-02-09 16:26:50|2129.7|2128.2|2129.6|2128.1|2130|2128.5|2129.6|2128.1|0
1770654420000|2026-02-09 16:27:00|2128.6|2127.1|2127.2|2125.7|2128.6|2127.1|2126.9|2125.4|7
1770654430000|2026-02-09 16:27:10|2126.9|2125.4|2126.2|2124.7|2126.9|2125.4|2126.2|2124.7|7
1770654440000|2026-02-09 16:27:20|2125.7|2124.2|2126|2124.5|2126.1|2124.6|2125.5|2124|3
1770654450000|2026-02-09 16:27:30|2125.9|2124.4|2125.6|2124.1|2126.2|2124.7|2125.5|2124|2
1770654460000|2026-02-09 16:27:40|2125.5|2124|2126.2|2124.7|2126.2|2124.7|2125.5|2124|2
1770654470000|2026-02-09 16:27:50|2126.5|2125|2126.7|2125.2|2126.7|2125.2|2126.2|2124.7|6
1770654480000|2026-02-09 16:28:00|2126.8|2125.3|2126.7|2125.2|2127.1|2125.6|2125.6|2124.1|7
1770654490000|2026-02-09 16:28:10|2126.9|2125.4|2127.5|2126|2127.7|2126.2|2126.7|2125.2|0
1770654500000|2026-02-09 16:28:20|2127.4|2125.9|2127.4|2125.9|2127.8|2126.3|2127.4|2125.9|0
1770654510000|2026-02-09 16:28:30|2127.5|2126|2126.9|2125.4|2127.5|2126|2126.6|2125.1|2
1770654520000|2026-02-09 16:28:40|2126.8|2125.3|2127.4|2125.9|2128|2126.5|2126.8|2125.3|4
1770654530000|2026-02-09 16:28:50|2127.6|2126.1|2127.5|2126|2127.7|2126.2|2127.2|2125.7|0
1770654540000|2026-02-09 16:29:00|2127.4|2125.9|2127.3|2125.8|2127.4|2125.9|2126.8|2125.3|2
1770654550000|2026-02-09 16:29:10|2127.2|2125.7|2127.6|2126.1|2127.6|2126.1|2127.2|2125.7|2
1770654560000|2026-02-09 16:29:20|2127.7|2126.2|2126.8|2125.3|2127.9|2126.4|2126.7|2125.2|2
1770654570000|2026-02-09 16:29:30|2126.7|2125.2|2127.7|2126.2|2127.7|2126.2|2126.6|2125.1|1
1770654580000|2026-02-09 16:29:40|2127.8|2126.3|2128.6|2127.1|2128.7|2127.2|2127.8|2126.3|1
1770654590000|2026-02-09 16:29:50|2128.7|2127.2|2128.4|2126.9|2128.9|2127.4|2128.4|2126.9|1
1770654600000|2026-02-09 16:30:00|2128.5|2127|2130.4|2128.9|2130.4|2128.9|2128.5|2127|3
1770654610000|2026-02-09 16:30:10|2130.3|2128.8|2129.8|2128.3|2130.3|2128.8|2129.8|2128.3|0
1770654620000|2026-02-09 16:30:20|2129.9|2128.4|2129|2127.5|2130|2128.5|2128.9|2127.4|0
1770654630000|2026-02-09 16:30:30|2129.1|2127.6|2128.5|2127|2129.5|2128|2128.4|2126.9|3
1770654640000|2026-02-09 16:30:40|2128.7|2127.2|2129.1|2127.6|2129.3|2127.8|2128.5|2127|0
1770654650000|2026-02-09 16:30:50|2129.2|2127.7|2129.8|2128.3|2129.8|2128.3|2129.2|2127.7|0
1770654660000|2026-02-09 16:31:00|2129.5|2128|2127|2125.5|2129.6|2128.1|2127|2125.5|3
1770654670000|2026-02-09 16:31:10|2127.2|2125.7|2127.3|2125.8|2127.3|2125.8|2126.2|2124.7|4
1770654680000|2026-02-09 16:31:20|2127.6|2126.1|2126.8|2125.3|2127.6|2126.1|2126.3|2124.8|11
1770654690000|2026-02-09 16:31:30|2126.9|2125.4|2127.2|2125.7|2127.8|2126.3|2126.8|2125.3|2
1770654700000|2026-02-09 16:31:40|2127.1|2125.6|2127.1|2125.6|2127.1|2125.6|2126.9|2125.4|1
1770654710000|2026-02-09 16:31:50|2126.9|2125.4|2126.4|2124.9|2126.9|2125.4|2126.4|2124.9|0
1770654720000|2026-02-09 16:32:00|2126.2|2124.7|2124.1|2122.6|2126.2|2124.7|2123.6|2122.1|10
1770654730000|2026-02-09 16:32:10|2124.4|2122.9|2123.2|2121.7|2124.4|2122.9|2123.1|2121.6|0
1770654740000|2026-02-09 16:32:20|2123.1|2121.6|2121.7|2120.2|2123.1|2121.6|2121.7|2120.2|10
1770654750000|2026-02-09 16:32:30|2121.6|2120.1|2121.9|2120.4|2122.8|2121.3|2121.4|2119.9|8
1770654760000|2026-02-09 16:32:40|2122|2120.5|2121.5|2120|2122.1|2120.6|2121.5|2120|0
1770654770000|2026-02-09 16:32:50|2121.4|2119.9|2121.4|2119.9|2121.5|2120|2121|2119.5|2
1770654780000|2026-02-09 16:33:00|2121.5|2120|2119.2|2117.7|2121.5|2120|2119.2|2117.7|4
1770654790000|2026-02-09 16:33:10|2119.1|2117.6|2119.4|2117.9|2119.4|2117.9|2118.1|2116.6|6
1770654800000|2026-02-09 16:33:20|2119.3|2117.8|2121.5|2120|2121.6|2120.1|2119.3|2117.8|3
1770654810000|2026-02-09 16:33:30|2121.4|2119.9|2123.5|2122|2123.5|2122|2120.8|2119.3|9
1770654820000|2026-02-09 16:33:40|2123.7|2122.2|2123.1|2121.6|2123.8|2122.3|2123|2121.5|2
1770654830000|2026-02-09 16:33:50|2123.6|2122.1|2122.9|2121.4|2123.6|2122.1|2122.7|2121.2|1
1770654840000|2026-02-09 16:34:00|2122.8|2121.3|2122.6|2121.1|2123|2121.5|2122.6|2121.1|1
1770654850000|2026-02-09 16:34:10|2121.3|2119.8|2120.4|2118.9|2121.4|2119.9|2120.4|2118.9|9
1770654860000|2026-02-09 16:34:20|2120.2|2118.7|2121.7|2120.2|2121.7|2120.2|2120.1|2118.6|4
1770654870000|2026-02-09 16:34:30|2121.6|2120.1|2121.5|2120|2121.7|2120.2|2121.1|2119.6|0
1770654880000|2026-02-09 16:34:40|2121.3|2119.8|2121.2|2119.7|2121.6|2120.1|2121.2|2119.7|1
1770654890000|2026-02-09 16:34:50|2121.1|2119.6|2121.2|2119.7|2121.3|2119.8|2121|2119.5|0
1770654900000|2026-02-09 16:35:00|2121.5|2120|2121.3|2119.8|2121.9|2120.4|2121.2|2119.7|7
1770654910000|2026-02-09 16:35:10|2121.2|2119.7|2122.7|2121.2|2123|2121.5|2121.2|2119.7|6
1770654920000|2026-02-09 16:35:20|2122.8|2121.3|2122.2|2120.7|2122.9|2121.4|2122.2|2120.7|0
1770654930000|2026-02-09 16:35:30|2122|2120.5|2123.1|2121.6|2123.1|2121.6|2121.6|2120.1|14
1770654940000|2026-02-09 16:35:40|2123|2121.5|2122.6|2121.1|2123.1|2121.6|2122.4|2120.9|15
1770654950000|2026-02-09 16:35:50|2122.3|2120.8|2121.9|2120.4|2122.3|2120.8|2121.6|2120.1|4
1770654960000|2026-02-09 16:36:00|2121.8|2120.3|2122|2120.5|2122|2120.5|2121.6|2120.1|1
1770654970000|2026-02-09 16:36:10|2122.1|2120.6|2122.6|2121.1|2123.1|2121.6|2122.1|2120.6|1
1770654980000|2026-02-09 16:36:20|2122.4|2120.9|2122.3|2120.8|2123.3|2121.8|2122.2|2120.7|2
1770654990000|2026-02-09 16:36:30|2122.9|2121.4|2123.5|2122|2123.5|2122|2122.4|2120.9|3
1770655000000|2026-02-09 16:36:40|2123.4|2121.9|2123.1|2121.6|2123.4|2121.9|2122.3|2120.8|2
1770655010000|2026-02-09 16:36:50|2123|2121.5|2123.9|2122.4|2123.9|2122.4|2122.7|2121.2|1
1770655020000|2026-02-09 16:37:00|2123.3|2121.8|2124.7|2123.2|2125|2123.5|2123.3|2121.8|2
1770655030000|2026-02-09 16:37:10|2124.6|2123.1|2124|2122.5|2124.7|2123.2|2123.8|2122.3|2
1770655040000|2026-02-09 16:37:20|2124.1|2122.6|2124.5|2123|2124.9|2123.4|2123.5|2122|1
1770655050000|2026-02-09 16:37:30|2124.4|2122.9|2123.7|2122.2|2124.4|2122.9|2123.7|2122.2|1
1770655060000|2026-02-09 16:37:40|2123.8|2122.3|2125.5|2124|2125.5|2124|2123.8|2122.3|1
1770655070000|2026-02-09 16:37:50|2125.4|2123.9|2125.8|2124.3|2126|2124.5|2125.1|2123.6|2
1770655080000|2026-02-09 16:38:00|2125.7|2124.2|2125.6|2124.1|2126.2|2124.7|2125.5|2124|0
1770655090000|2026-02-09 16:38:10|2125.7|2124.2|2125.5|2124|2126|2124.5|2125.5|2124|0
1770655100000|2026-02-09 16:38:20|2125.4|2123.9|2125.5|2124|2125.6|2124.1|2124.9|2123.4|1
1770655110000|2026-02-09 16:38:30|2125.6|2124.1|2125.8|2124.3|2125.8|2124.3|2125.4|2123.9|5
1770655120000|2026-02-09 16:38:40|2126.3|2124.8|2125.7|2124.2|2126.3|2124.8|2125.3|2123.8|0
1770655130000|2026-02-09 16:38:50|2125.8|2124.3|2125.1|2123.6|2125.9|2124.4|2125|2123.5|0
1770655140000|2026-02-09 16:39:00|2125.8|2124.3|2126.4|2124.9|2126.4|2124.9|2125.8|2124.3|2
1770655150000|2026-02-09 16:39:10|2126.8|2125.3|2127.1|2125.6|2127.2|2125.7|2126.7|2125.2|5
1770655160000|2026-02-09 16:39:20|2127|2125.5|2127.6|2126.1|2127.6|2126.1|2126.6|2125.1|0
1770655170000|2026-02-09 16:39:30|2127.7|2126.2|2127.3|2125.8|2127.7|2126.2|2127.2|2125.7|2
1770655180000|2026-02-09 16:39:40|2127.2|2125.7|2127.7|2126.2|2127.7|2126.2|2126.2|2124.7|5
1770655190000|2026-02-09 16:39:50|2127.6|2126.1|2127.9|2126.4|2128.1|2126.6|2127.2|2125.7|6
1770655200000|2026-02-09 16:40:00|2127.8|2126.3|2127.9|2126.4|2128.5|2127|2127.3|2125.8|6
1770655210000|2026-02-09 16:40:10|2128.6|2127.1|2128.3|2126.8|2128.7|2127.2|2127.9|2126.4|2
1770655220000|2026-02-09 16:40:20|2128.2|2126.7|2127|2125.5|2128.3|2126.8|2127|2125.5|2
1770655230000|2026-02-09 16:40:30|2126.9|2125.4|2126.2|2124.7|2127.2|2125.7|2126.2|2124.7|2
1770655240000|2026-02-09 16:40:40|2126.5|2125|2125.6|2124.1|2126.6|2125.1|2125.6|2124.1|1
1770655250000|2026-02-09 16:40:50|2125.4|2123.9|2125.4|2123.9|2125.4|2123.9|2124.7|2123.2|0
1770655260000|2026-02-09 16:41:00|2125.1|2123.6|2126|2124.5|2126.4|2124.9|2124.9|2123.4|1
1770655270000|2026-02-09 16:41:10|2126.2|2124.7|2127.3|2125.8|2127.3|2125.8|2125.7|2124.2|2
1770655280000|2026-02-09 16:41:20|2127.9|2126.4|2126.9|2125.4|2128.3|2126.8|2126.9|2125.4|1
1770655290000|2026-02-09 16:41:30|2127|2125.5|2126.9|2125.4|2127.2|2125.7|2126.6|2125.1|0
1770655300000|2026-02-09 16:41:40|2127.1|2125.6|2127.1|2125.6|2127.1|2125.6|2126.6|2125.1|1
1770655310000|2026-02-09 16:41:50|2127|2125.5|2127.1|2125.6|2127.1|2125.6|2126.9|2125.4|0
1770655320000|2026-02-09 16:42:00|2127.2|2125.7|2129.1|2127.6|2129.8|2128.3|2127.2|2125.7|3
1770655330000|2026-02-09 16:42:10|2129.2|2127.7|2129.9|2128.4|2130|2128.5|2129.1|2127.6|0
1770655340000|2026-02-09 16:42:20|2129.8|2128.3|2129.4|2127.9|2129.8|2128.3|2128.6|2127.1|2
1770655350000|2026-02-09 16:42:30|2129.2|2127.7|2130|2128.5|2130|2128.5|2128.8|2127.3|2
1770655360000|2026-02-09 16:42:40|2129.9|2128.4|2130.5|2129|2130.5|2129|2129.7|2128.2|3
1770655370000|2026-02-09 16:42:50|2130.4|2128.9|2130.5|2129|2130.5|2129|2129.8|2128.3|4
1770655380000|2026-02-09 16:43:00|2130.4|2128.9|2129.8|2128.3|2130.5|2129|2129.5|2128|0
1770655390000|2026-02-09 16:43:10|2129.9|2128.4|2130.4|2128.9|2130.5|2129|2129.9|2128.4|0
1770655400000|2026-02-09 16:43:20|2130.5|2129|2129.7|2128.2|2130.6|2129.1|2129.7|2128.2|1
1770655410000|2026-02-09 16:43:30|2130|2128.5|2130.9|2129.4|2131.2|2129.7|2129.5|2128|3
1770655420000|2026-02-09 16:43:40|2131|2129.5|2131.2|2129.7|2131.4|2129.9|2130.9|2129.4|1
1770655430000|2026-02-09 16:43:50|2131.3|2129.8|2130.8|2129.3|2131.3|2129.8|2130.1|2128.6|5
1770655440000|2026-02-09 16:44:00|2130.9|2129.4|2130.5|2129|2131|2129.5|2130.5|2129|3
1770655450000|2026-02-09 16:44:10|2130.4|2128.9|2131.7|2130.2|2131.7|2130.2|2130.4|2128.9|3
1770655460000|2026-02-09 16:44:20|2131.6|2130.1|2131.3|2129.8|2131.9|2130.4|2130.7|2129.2|2
1770655470000|2026-02-09 16:44:30|2131.2|2129.7|2130.8|2129.3|2131.2|2129.7|2130.2|2128.7|4
1770655480000|2026-02-09 16:44:40|2130.7|2129.2|2130.2|2128.7|2130.7|2129.2|2130.2|2128.7|0
1770655490000|2026-02-09 16:44:50|2130.4|2128.9|2130.4|2128.9|2130.7|2129.2|2130.3|2128.8|5
1770655500000|2026-02-09 16:45:00|2130|2128.5|2129.8|2128.3|2130.1|2128.6|2129.8|2128.3|17
1770655510000|2026-02-09 16:45:10|2130.6|2129.1|2130.4|2128.9|2131.3|2129.8|2129.5|2128|14
1770655520000|2026-02-09 16:45:20|2130.3|2128.8|2129.7|2128.2|2130.4|2128.9|2129.6|2128.1|8
1770655530000|2026-02-09 16:45:30|2129.5|2128|2129.9|2128.4|2130|2128.5|2128.9|2127.4|5
1770655540000|2026-02-09 16:45:40|2130|2128.5|2129.9|2128.4|2130.7|2129.2|2129.9|2128.4|1
1770655550000|2026-02-09 16:45:50|2130|2128.5|2130.4|2128.9|2130.6|2129.1|2130|2128.5|2
1770655560000|2026-02-09 16:46:00|2130.2|2128.7|2129.5|2128|2130.2|2128.7|2129.2|2127.7|2
1770655570000|2026-02-09 16:46:10|2129.4|2127.9|2129.1|2127.6|2129.5|2128|2129.1|2127.6|1
1770655580000|2026-02-09 16:46:20|2129|2127.5|2128.5|2127|2129|2127.5|2127.7|2126.2|5
1770655590000|2026-02-09 16:46:30|2128.4|2126.9|2127.4|2125.9|2128.4|2126.9|2127.4|2125.9|0
1770655600000|2026-02-09 16:46:40|2127.5|2126|2127.8|2126.3|2128|2126.5|2127.5|2126|0
1770655610000|2026-02-09 16:46:50|2127.9|2126.4|2127.4|2125.9|2128.2|2126.7|2127.2|2125.7|1
1770655620000|2026-02-09 16:47:00|2127|2125.5|2126.6|2125.1|2127.1|2125.6|2126.5|2125|3
1770655630000|2026-02-09 16:47:10|2126.3|2124.8|2127.1|2125.6|2127.3|2125.8|2126.3|2124.8|3
1770655640000|2026-02-09 16:47:20|2127|2125.5|2126.8|2125.3|2127.2|2125.7|2126.7|2125.2|1
1770655650000|2026-02-09 16:47:30|2126.9|2125.4|2127.1|2125.6|2127.3|2125.8|2126.4|2124.9|1
1770655660000|2026-02-09 16:47:40|2127.3|2125.8|2127|2125.5|2127.3|2125.8|2126.4|2124.9|5
1770655670000|2026-02-09 16:47:50|2127.1|2125.6|2127.1|2125.6|2127.3|2125.8|2126.8|2125.3|3
1770655680000|2026-02-09 16:48:00|2127.2|2125.7|2126.7|2125.2|2127.2|2125.7|2126.5|2125|3
1770655690000|2026-02-09 16:48:10|2126.6|2125.1|2126|2124.5|2127|2125.5|2126|2124.5|6
1770655700000|2026-02-09 16:48:20|2125.2|2123.7|2125.5|2124|2125.9|2124.4|2125.2|2123.7|2
1770655710000|2026-02-09 16:48:30|2125.1|2123.6|2125|2123.5|2125.6|2124.1|2124.8|2123.3|1
1770655720000|2026-02-09 16:48:40|2125.9|2124.4|2126.7|2125.2|2126.7|2125.2|2125.5|2124|6
1770655730000|2026-02-09 16:48:50|2126.5|2125|2126.6|2125.1|2126.7|2125.2|2126.5|2125|0
1770655740000|2026-02-09 16:49:00|2126.5|2125|2125.7|2124.2|2129.1|2125|2125.3|2121.1|16
1770655750000|2026-02-09 16:49:10|2125.6|2124.1|2125.3|2123.8|2125.6|2124.1|2125.2|2123.7|1
1770655760000|2026-02-09 16:49:20|2125.4|2123.9|2126|2124.5|2126|2124.5|2125.4|2123.9|2
1770655770000|2026-02-09 16:49:30|2125.9|2124.4|2125.5|2124|2126.1|2124.6|2124.9|2123.4|1
1770655780000|2026-02-09 16:49:40|2125.6|2124.1|2125.7|2124.2|2126.1|2124.6|2125.4|2123.9|0
1770655790000|2026-02-09 16:49:50|2125.6|2124.1|2125.4|2123.9|2126|2124.5|2125.4|2123.9|0
1770655800000|2026-02-09 16:50:00|2125.5|2124|2125.1|2123.6|2125.6|2124.1|2125.1|2123.6|2
1770655810000|2026-02-09 16:50:10|2125|2123.5|2123.8|2122.3|2125|2123.5|2123.8|2122.3|1
1770655820000|2026-02-09 16:50:20|2123.7|2122.2|2124.2|2122.7|2124.4|2122.9|2123.7|2122.2|1
1770655830000|2026-02-09 16:50:30|2124.3|2122.8|2124.2|2122.7|2124.5|2123|2124.1|2122.6|1
1770655840000|2026-02-09 16:50:40|2124.3|2122.8|2125.4|2123.9|2125.5|2124|2124.3|2122.8|2
1770655850000|2026-02-09 16:50:50|2125.3|2123.8|2124.9|2123.4|2125.3|2123.8|2124.8|2123.3|1
1770655860000|2026-02-09 16:51:00|2125|2123.5|2124.7|2123.2|2125.4|2123.9|2124.7|2123.2|0
1770655870000|2026-02-09 16:51:10|2124.8|2123.3|2124.1|2122.6|2124.8|2123.3|2123.2|2121.7|3
1770655880000|2026-02-09 16:51:20|2124|2122.5|2125.8|2124.3|2125.8|2124.3|2124|2122.5|3
1770655890000|2026-02-09 16:51:30|2126.2|2124.7|2125.3|2123.8|2126.2|2124.7|2125.3|2123.8|0
1770655900000|2026-02-09 16:51:40|2125.2|2123.7|2124.9|2123.4|2125.3|2123.8|2124.8|2123.3|0
1770655910000|2026-02-09 16:51:50|2125|2123.5|2124.2|2122.7|2125|2123.5|2123.9|2122.4|2
1770655920000|2026-02-09 16:52:00|2124.4|2122.9|2123.8|2122.3|2124.5|2123|2123.5|2122|6
1770655930000|2026-02-09 16:52:10|2124.3|2122.8|2124.7|2123.2|2127.8|2123.4|2124.3|2119.8|1
1770655940000|2026-02-09 16:52:20|2124.5|2123|2125|2123.5|2125.1|2123.6|2124.5|2123|1
1770655950000|2026-02-09 16:52:30|2124.9|2123.4|2126.3|2124.8|2126.3|2124.8|2124.9|2123.4|1
1770655960000|2026-02-09 16:52:40|2126.5|2125|2126|2124.5|2126.6|2125.1|2126|2124.5|1
1770655970000|2026-02-09 16:52:50|2126.2|2124.7|2126.7|2125.2|2126.7|2125.2|2126.1|2124.6|2
1770655980000|2026-02-09 16:53:00|2126.8|2125.3|2126.7|2125.2|2126.8|2125.3|2126|2124.5|0
1770655990000|2026-02-09 16:53:10|2126.6|2125.1|2125.1|2123.6|2126.6|2125.1|2124.9|2123.4|2
1770656000000|2026-02-09 16:53:20|2125|2123.5|2125.6|2124.1|2125.7|2124.2|2124.9|2123.4|2
1770656010000|2026-02-09 16:53:30|2125.7|2124.2|2124.7|2123.2|2125.7|2124.2|2124.7|2123.2|0
1770656020000|2026-02-09 16:53:40|2124.6|2123.1|2125|2123.5|2125|2123.5|2124.6|2123.1|2
1770656030000|2026-02-09 16:53:50|2125.2|2123.7|2125.9|2124.4|2126|2124.5|2125.2|2123.7|0
1770656040000|2026-02-09 16:54:00|2125.5|2124|2125.7|2124.2|2125.8|2124.3|2125.5|2124|0
1770656050000|2026-02-09 16:54:10|2125.6|2124.1|2125.3|2123.8|2125.6|2124.1|2125.2|2123.7|0
1770656060000|2026-02-09 16:54:20|2125.5|2124|2125.7|2124.2|2126|2124.5|2125.5|2124|1
1770656070000|2026-02-09 16:54:30|2125.8|2124.3|2126.8|2125.3|2126.8|2125.3|2125.7|2124.2|3
1770656080000|2026-02-09 16:54:40|2126.9|2125.4|2126.8|2125.3|2126.9|2125.4|2126.7|2125.2|0
1770656090000|2026-02-09 16:54:50|2126.9|2125.4|2125.7|2124.2|2127.3|2125.8|2125.5|2124|3
1770656100000|2026-02-09 16:55:00|2125.8|2124.3|2127.9|2126.4|2127.9|2126.4|2125.8|2124.3|11
1770656110000|2026-02-09 16:55:10|2127.8|2126.3|2128.2|2126.7|2128.2|2126.7|2127.8|2126.3|0
1770656120000|2026-02-09 16:55:20|2127.9|2126.4|2128.2|2126.7|2128.2|2126.7|2127.9|2126.4|3
1770656130000|2026-02-09 16:55:30|2128.3|2126.8|2127.6|2126.1|2128.3|2126.8|2127.6|2126.1|0
1770656140000|2026-02-09 16:55:40|2127.7|2126.2|2127.1|2125.6|2127.8|2126.3|2127|2125.5|1
1770656150000|2026-02-09 16:55:50|2126.7|2125.2|2127.1|2125.6|2127.4|2125.9|2126.7|2125.2|0
1770656160000|2026-02-09 16:56:00|2127|2125.5|2126.9|2125.4|2127.4|2125.9|2126.9|2125.4|1
1770656170000|2026-02-09 16:56:10|2127.1|2125.6|2126.4|2124.9|2127.1|2125.6|2126.3|2124.8|2
1770656180000|2026-02-09 16:56:20|2126.5|2125|2127.1|2125.6|2127.3|2125.8|2126.5|2125|0
1770656190000|2026-02-09 16:56:30|2127|2125.5|2127.3|2125.8|2127.3|2125.8|2126.8|2125.3|0
1770656200000|2026-02-09 16:56:40|2127.4|2125.9|2127.5|2126|2127.5|2126|2127.1|2125.6|0
1770656210000|2026-02-09 16:56:50|2127.4|2125.9|2127.5|2126|2128.1|2126.6|2127.4|2125.9|1
1770656220000|2026-02-09 16:57:00|2127.6|2126.1|2130.4|2128.9|2130.6|2129.1|2127.5|2126|5
1770656230000|2026-02-09 16:57:10|2130.5|2129|2129.6|2128.1|2130.9|2129.4|2129.6|2128.1|3
1770656240000|2026-02-09 16:57:20|2129.8|2128.3|2129.7|2128.2|2129.8|2128.3|2129.2|2127.7|2
1770656250000|2026-02-09 16:57:30|2129.6|2128.1|2129.8|2128.3|2130.5|2129|2129.6|2128.1|1
1770656260000|2026-02-09 16:57:40|2129.9|2128.4|2129.9|2128.4|2130.1|2128.6|2129.6|2128.1|0
1770656270000|2026-02-09 16:57:50|2130|2128.5|2129.8|2128.3|2130|2128.5|2129.6|2128.1|0
1770656280000|2026-02-09 16:58:00|2129.9|2128.4|2129.8|2128.3|2130|2128.5|2129.8|2128.3|1
1770656290000|2026-02-09 16:58:10|2130|2128.5|2129.9|2128.4|2130.1|2128.6|2129.6|2128.1|2
1770656300000|2026-02-09 16:58:20|2129.8|2128.3|2129.7|2128.2|2129.8|2128.3|2129.7|2128.2|0
1770656310000|2026-02-09 16:58:30|2129.3|2127.8|2126.8|2125.3|2129.3|2127.8|2126.8|2125.3|3
1770656320000|2026-02-09 16:58:40|2126.9|2125.4|2127.7|2126.2|2127.8|2126.3|2126.9|2125.4|2
1770656330000|2026-02-09 16:58:50|2127.6|2126.1|2127.7|2126.2|2127.7|2126.2|2127.6|2126.1|0
1770656340000|2026-02-09 16:59:00|2127.8|2126.3|2127.5|2126|2127.8|2126.3|2127.2|2125.7|0
1770656350000|2026-02-09 16:59:10|2127.7|2126.2|2128.5|2127|2128.5|2127|2127.7|2126.2|0
1770656360000|2026-02-09 16:59:20|2128.4|2126.9|2127.9|2126.4|2128.4|2126.9|2127.9|2126.4|0
1770656370000|2026-02-09 16:59:30|2127.7|2126.2|2127.8|2126.3|2128|2126.5|2127.5|2126|0
1770656380000|2026-02-09 16:59:40|2127.7|2126.2|2127.6|2126.1|2127.9|2126.4|2127.6|2126.1|0
1770656390000|2026-02-09 16:59:50|2127.8|2126.3|2126.4|2124.9|2127.8|2126.3|2126|2124.5|5
1770656400000|2026-02-09 17:00:00|2126.6|2125.1|2125.7|2124.2|2127|2125.5|2124.7|2123.2|9
1770656410000|2026-02-09 17:00:10|2125.8|2124.3|2125.8|2124.3|2125.9|2124.4|2125.6|2124.1|3
1770656420000|2026-02-09 17:00:20|2125.9|2124.4|2125.8|2124.3|2126.8|2125.3|2125.5|2124|5
1770656430000|2026-02-09 17:00:30|2125.7|2124.2|2125.3|2123.8|2125.7|2124.2|2124.9|2123.4|0
1770656440000|2026-02-09 17:00:40|2125.4|2123.9|2125.5|2124|2125.6|2124.1|2125.3|2123.8|2
1770656450000|2026-02-09 17:00:50|2125.4|2123.9|2125.8|2124.3|2125.9|2124.4|2125.4|2123.9|0
1770656460000|2026-02-09 17:01:00|2125.7|2124.2|2125.1|2123.6|2125.7|2124.2|2124.7|2123.2|3
1770656470000|2026-02-09 17:01:10|2125.2|2123.7|2126.2|2124.7|2126.2|2124.7|2124.6|2123.1|4
1770656480000|2026-02-09 17:01:20|2126.1|2124.6|2126.2|2124.7|2126.4|2124.9|2126.1|2124.6|0
1770656490000|2026-02-09 17:01:30|2126.3|2124.8|2126.3|2124.8|2126.5|2125|2126.2|2124.7|0
1770656500000|2026-02-09 17:01:40|2126.2|2124.7|2126.5|2125|2127.2|2125.7|2125.9|2124.4|2
1770656510000|2026-02-09 17:01:50|2126.6|2125.1|2125.8|2124.3|2126.6|2125.1|2125.3|2123.8|1
1770656520000|2026-02-09 17:02:00|2125.7|2124.2|2125.6|2124.1|2125.7|2124.2|2125.1|2123.6|1
1770656530000|2026-02-09 17:02:10|2125.3|2123.8|2127.9|2126.4|2128.1|2126.6|2125.1|2123.6|21
1770656540000|2026-02-09 17:02:20|2128.3|2126.8|2129|2127.5|2129.2|2127.7|2128.3|2126.8|0
1770656550000|2026-02-09 17:02:30|2128.8|2127.3|2127.8|2126.3|2128.8|2127.3|2126.8|2125.3|3
1770656560000|2026-02-09 17:02:40|2127.7|2126.2|2127.8|2126.3|2127.8|2126.3|2127.6|2126.1|0
1770656570000|2026-02-09 17:02:50|2127.9|2126.4|2128.1|2126.6|2128.1|2126.6|2127.5|2126|1
1770656580000|2026-02-09 17:03:00|2128.2|2126.7|2128.2|2126.7|2129|2127.5|2128.2|2126.7|4
1770656590000|2026-02-09 17:03:10|2128|2126.5|2129.5|2128|2129.5|2128|2128|2126.5|3
1770656600000|2026-02-09 17:03:20|2129.4|2127.9|2128.7|2127.2|2129.5|2128|2128.7|2127.2|1
1770656610000|2026-02-09 17:03:30|2128.6|2127.1|2128.7|2127.2|2128.9|2127.4|2128.2|2126.7|1
1770656620000|2026-02-09 17:03:40|2128.8|2127.3|2128.6|2127.1|2128.9|2127.4|2128.6|2127.1|0
1770656630000|2026-02-09 17:03:50|2128.7|2127.2|2127.7|2126.2|2128.7|2127.2|2127.6|2126.1|0
1770656640000|2026-02-09 17:04:00|2124.9|2123.4|2122.7|2121.2|2124.9|2123.4|2122.3|2120.8|7
1770656650000|2026-02-09 17:04:10|2122.6|2121.1|2122.5|2121|2123.8|2122.3|2122.1|2120.6|0
1770656660000|2026-02-09 17:04:20|2122.4|2120.9|2122.1|2120.6|2125.4|2120.9|2122|2117.4|0
1770656670000|2026-02-09 17:04:30|2122|2120.5|2123.3|2121.8|2123.9|2122.4|2122|2120.5|4
1770656680000|2026-02-09 17:04:40|2123.5|2122|2121.4|2119.9|2124.7|2122|2121.4|2116.7|5
1770656690000|2026-02-09 17:04:50|2121.6|2120.1|2122.1|2120.6|2122.1|2120.6|2121.1|2119.6|4
1770656700000|2026-02-09 17:05:00|2123|2121.5|2123.6|2122.1|2123.8|2122.3|2122.8|2121.3|1
1770656710000|2026-02-09 17:05:10|2126.3|2118.3|2122.6|2121.1|2126.3|2122.3|2122.3|2117.9|2
1770656720000|2026-02-09 17:05:20|2122.7|2121.2|2122|2120.5|2122.7|2121.2|2122|2120.5|0
1770656730000|2026-02-09 17:05:30|2121.7|2120.2|2123.7|2122.2|2123.7|2122.2|2121.7|2120.2|15
1770656740000|2026-02-09 17:05:40|2123.8|2122.3|2124|2122.5|2125|2123.5|2123.7|2122.2|5
1770656750000|2026-02-09 17:05:50|2124.1|2122.6|2125.3|2123.8|2128.4|2123.9|2124.1|2120.4|1
1770656760000|2026-02-09 17:06:00|2125.4|2123.9|2124.6|2123.1|2126|2124.5|2124.5|2123|2
1770656770000|2026-02-09 17:06:10|2124.5|2123|2124.7|2123.2|2124.7|2123.2|2124.1|2122.6|1
1770656780000|2026-02-09 17:06:20|2124.6|2123.1|2122.9|2121.4|2124.8|2123.3|2122.8|2121.3|7
1770656790000|2026-02-09 17:06:30|2123.1|2121.6|2122.7|2121.2|2123.3|2121.8|2122.7|2121.2|0
1770656800000|2026-02-09 17:06:40|2122.9|2121.4|2122.4|2120.9|2122.9|2121.4|2122.3|2120.8|0
1770656810000|2026-02-09 17:06:50|2122|2120.5|2121.2|2119.7|2125|2120.5|2120.6|2117|4
1770656820000|2026-02-09 17:07:00|2121.7|2120.2|2121.6|2120.1|2121.9|2120.4|2121.4|2119.9|2
1770656830000|2026-02-09 17:07:10|2121.4|2119.9|2122.3|2120.8|2124.7|2120.8|2121.1|2116.5|1
1770656840000|2026-02-09 17:07:20|2122.2|2120.7|2121.9|2120.4|2122.3|2120.8|2121.9|2120.4|0
1770656850000|2026-02-09 17:07:30|2121.8|2120.3|2122|2120.5|2125|2120.7|2121.8|2117|0
1770656860000|2026-02-09 17:07:40|2122.1|2120.6|2122.1|2120.6|2122.2|2120.7|2122|2120.5|0
1770656870000|2026-02-09 17:07:50|2122.2|2120.7|2124.1|2122.6|2124.6|2123.1|2122.1|2120.6|4
1770656880000|2026-02-09 17:08:00|2124.3|2122.8|2123.8|2122.3|2127.8|2122.8|2123.4|2118.6|0
1770656890000|2026-02-09 17:08:10|2123.7|2122.2|2126.4|2118.4|2126.6|2122.4|2123.2|2118.4|0
1770656900000|2026-02-09 17:08:20|2123.1|2121.6|2122.3|2120.8|2125.8|2121.6|2122.3|2117.8|0
1770656910000|2026-02-09 17:08:30|2122.4|2120.9|2121.4|2119.9|2122.4|2120.9|2121.4|2119.9|1
1770656920000|2026-02-09 17:08:40|2121.5|2120|2120.9|2119.4|2121.5|2120|2120.9|2119.4|1
1770656930000|2026-02-09 17:08:50|2121|2119.5|2121.2|2119.7|2121.2|2119.7|2120.5|2119|4
1770656940000|2026-02-09 17:09:00|2121.1|2119.6|2119.3|2117.8|2122.4|2119.6|2118.9|2114.4|3
1770656950000|2026-02-09 17:09:10|2119.2|2117.7|2117.9|2116.4|2122.4|2117.8|2117.3|2112.9|5
1770656960000|2026-02-09 17:09:20|2118|2116.5|2117.9|2116.4|2121.5|2116.9|2117.9|2113.3|1
1770656970000|2026-02-09 17:09:30|2121.1|2113.1|2118.5|2117|2121.1|2117.3|2118|2113.1|2
1770656980000|2026-02-09 17:09:40|2118.6|2117.1|2118.8|2117.3|2119.1|2117.6|2118.6|2117.1|1
1770656990000|2026-02-09 17:09:50|2118.7|2117.2|2118.6|2117.1|2118.7|2117.2|2118.5|2117|0
1770657000000|2026-02-09 17:10:00|2118.7|2117.2|2118.9|2117.4|2119|2117.5|2118.5|2117|6
1770657010000|2026-02-09 17:10:10|2118.8|2117.3|2119.1|2117.6|2119.2|2117.7|2118.8|2117.3|0
1770657020000|2026-02-09 17:10:20|2119.2|2117.7|2119.5|2118|2119.6|2118.1|2119.2|2117.7|1
1770657030000|2026-02-09 17:10:30|2119.4|2117.9|2118.8|2117.3|2119.4|2117.9|2118.7|2117.2|6
1770657040000|2026-02-09 17:10:40|2119|2117.5|2119.4|2117.9|2119.6|2118.1|2119|2117.5|3
1770657050000|2026-02-09 17:10:50|2118.9|2117.4|2119.7|2118.2|2119.7|2118.2|2118.9|2117.4|1
1770657060000|2026-02-09 17:11:00|2120.7|2119.2|2121.1|2119.6|2122|2120.5|2120.7|2119.2|2
1770657070000|2026-02-09 17:11:10|2121.2|2119.7|2121.8|2120.3|2121.8|2120.3|2120.9|2119.4|4
1770657080000|2026-02-09 17:11:20|2121.7|2120.2|2119|2117.5|2121.7|2120.2|2118.7|2117.2|3
1770657090000|2026-02-09 17:11:30|2118.7|2117.2|2119.3|2117.8|2119.4|2117.9|2118.5|2117|5
1770657100000|2026-02-09 17:11:40|2119.9|2118.4|2119.6|2118.1|2120.4|2118.9|2119.5|2118|1
1770657110000|2026-02-09 17:11:50|2119.5|2118|2119.2|2117.7|2119.6|2118.1|2119.2|2117.7|0
1770657120000|2026-02-09 17:12:00|2119.3|2117.8|2119.9|2118.4|2120.2|2118.7|2119.3|2117.8|3
1770657130000|2026-02-09 17:12:10|2119.8|2118.3|2119.7|2118.2|2120.1|2118.6|2119.2|2117.7|0
1770657140000|2026-02-09 17:12:20|2119.9|2118.4|2120.1|2118.6|2120.3|2118.8|2119.9|2118.4|0
1770657150000|2026-02-09 17:12:30|2120.2|2118.7|2121.2|2119.7|2121.2|2119.7|2119.9|2118.4|0
1770657160000|2026-02-09 17:12:40|2121.3|2119.8|2119.5|2118|2121.3|2119.8|2119.2|2117.7|1
1770657170000|2026-02-09 17:12:50|2119.4|2117.9|2122.1|2120.6|2122.1|2120.6|2119.2|2117.7|12
1770657180000|2026-02-09 17:13:00|2122|2120.5|2121.2|2119.7|2122.7|2121.2|2121.2|2119.7|8
1770657190000|2026-02-09 17:13:10|2121.4|2119.9|2120.5|2119|2121.4|2119.9|2120.4|2118.9|2
1770657200000|2026-02-09 17:13:20|2120.4|2118.9|2121.2|2119.7|2121.2|2119.7|2120.4|2118.9|2
1770657210000|2026-02-09 17:13:30|2121.1|2119.6|2120.9|2119.4|2121.1|2119.6|2120.7|2119.2|1
1770657220000|2026-02-09 17:13:40|2120.8|2119.3|2121.2|2119.7|2121.3|2119.8|2120.4|2118.9|2
1770657230000|2026-02-09 17:13:50|2121.3|2119.8|2121.4|2119.9|2122.1|2120.6|2121.1|2119.6|4
1770657240000|2026-02-09 17:14:00|2121.6|2120.1|2121.1|2119.6|2121.6|2120.1|2120.8|2119.3|0
1770657250000|2026-02-09 17:14:10|2121.5|2120|2121.6|2120.1|2121.8|2120.3|2121.3|2119.8|3
1770657260000|2026-02-09 17:14:20|2121.4|2119.9|2121.4|2119.9|2121.7|2120.2|2120.9|2119.4|0
1770657270000|2026-02-09 17:14:30|2121.6|2120.1|2121.7|2120.2|2121.8|2120.3|2121.4|2119.9|0
1770657280000|2026-02-09 17:14:40|2121.6|2120.1|2121.8|2120.3|2121.8|2120.3|2121.6|2120.1|1
1770657290000|2026-02-09 17:14:50|2121.7|2120.2|2121.8|2120.3|2122|2120.5|2121.6|2120.1|0
1770657300000|2026-02-09 17:15:00|2122|2120.5|2123.7|2122.2|2123.8|2122.3|2121.6|2120.1|4
1770657310000|2026-02-09 17:15:10|2123.8|2122.3|2124.2|2122.7|2124.4|2122.9|2123.7|2122.2|0
1770657320000|2026-02-09 17:15:20|2123.6|2122.1|2124.8|2123.3|2124.9|2123.4|2123.6|2122.1|3
1770657330000|2026-02-09 17:15:30|2125|2123.5|2125.6|2124.1|2126|2124.5|2125|2123.5|8
1770657340000|2026-02-09 17:15:40|2125.9|2124.4|2126|2124.5|2126.1|2124.6|2125.7|2124.2|0
1770657350000|2026-02-09 17:15:50|2126.1|2124.6|2126.1|2124.6|2126.1|2124.6|2125.8|2124.3|0
1770657370000|2026-02-09 17:16:10|2126.2|2124.7|2126.3|2124.8|2126.8|2125.3|2126.2|2124.7|4
1770657380000|2026-02-09 17:16:20|2126.4|2124.9|2126.6|2125.1|2126.7|2125.2|2126.4|2124.9|0
1770657390000|2026-02-09 17:16:30|2126.7|2125.2|2127.1|2125.6|2127.1|2125.6|2126.7|2125.2|2
1770657400000|2026-02-09 17:16:40|2127|2125.5|2127.1|2125.6|2127.3|2125.8|2126.7|2125.2|0
1770657410000|2026-02-09 17:16:50|2127.5|2126|2127.5|2126|2127.7|2126.2|2127.5|2126|2
1770657420000|2026-02-09 17:17:00|2127.6|2126.1|2128.4|2126.9|2128.4|2126.9|2127.6|2126.1|3
1770657430000|2026-02-09 17:17:10|2128.3|2126.8|2128.3|2126.8|2128.6|2127.1|2128.3|2126.8|4
1770657440000|2026-02-09 17:17:20|2127.5|2126|2127|2125.5|2127.6|2126.1|2127|2125.5|3
1770657450000|2026-02-09 17:17:30|2126.9|2125.4|2126.3|2124.8|2127.1|2125.6|2126.2|2124.7|0
1770657460000|2026-02-09 17:17:40|2126.4|2124.9|2126.3|2124.8|2126.4|2124.9|2126|2124.5|0
1770657470000|2026-02-09 17:17:50|2126.2|2124.7|2126.8|2125.3|2126.8|2125.3|2125.6|2124.1|12
1770657480000|2026-02-09 17:18:00|2126.9|2125.4|2127.2|2125.7|2127.5|2126|2126.8|2125.3|0
1770657490000|2026-02-09 17:18:10|2127|2125.5|2127.7|2126.2|2127.7|2126.2|2127|2125.5|6
1770657500000|2026-02-09 17:18:20|2127.8|2126.3|2127.4|2125.9|2127.8|2126.3|2127.3|2125.8|1
1770657510000|2026-02-09 17:18:30|2127.3|2125.8|2128.1|2126.6|2128.2|2126.7|2127.3|2125.8|2
1770657520000|2026-02-09 17:18:40|2128|2126.5|2127.4|2125.9|2128|2126.5|2127.2|2125.7|0
1770657530000|2026-02-09 17:18:50|2127.5|2126|2127.9|2126.4|2127.9|2126.4|2127.4|2125.9|0
1770657540000|2026-02-09 17:19:00|2127.8|2126.3|2127.4|2125.9|2127.8|2126.3|2127.3|2125.8|0
1770657550000|2026-02-09 17:19:10|2127.5|2126|2129.1|2127.6|2129.1|2127.6|2127.5|2126|3
1770657560000|2026-02-09 17:19:20|2129.5|2128|2129.9|2128.4|2129.9|2128.4|2129.5|2128|1
1770657570000|2026-02-09 17:19:30|2130|2128.5|2130.3|2128.8|2130.3|2128.8|2130|2128.5|3
1770657580000|2026-02-09 17:19:40|2129.7|2128.2|2129.8|2128.3|2130|2128.5|2129.5|2128|2
1770657590000|2026-02-09 17:19:50|2129.7|2128.2|2129.9|2128.4|2129.9|2128.4|2129.2|2127.7|1
1770657600000|2026-02-09 17:20:00|2129.8|2128.3|2130.4|2128.9|2130.4|2128.9|2129.1|2127.6|11
1770657610000|2026-02-09 17:20:10|2130.3|2128.8|2130.1|2128.6|2130.4|2128.9|2129.8|2128.3|1
1770657620000|2026-02-09 17:20:20|2130|2128.5|2129.4|2127.9|2130.1|2128.6|2129.4|2127.9|2
1770657630000|2026-02-09 17:20:30|2129.5|2128|2129.3|2127.8|2129.5|2128|2129.2|2127.7|1
1770657640000|2026-02-09 17:20:40|2129.2|2127.7|2128.7|2127.2|2129.2|2127.7|2128.1|2126.6|6
1770657650000|2026-02-09 17:20:50|2128.6|2127.1|2129.2|2127.7|2129.3|2127.8|2128.4|2126.9|3
1770657660000|2026-02-09 17:21:00|2129.3|2127.8|2130.5|2129|2130.6|2129.1|2129.3|2127.8|0
1770657670000|2026-02-09 17:21:10|2130.6|2129.1|2130.5|2129|2130.6|2129.1|2130.4|2128.9|0
1770657680000|2026-02-09 17:21:20|2130.4|2128.9|2129.8|2128.3|2130.4|2128.9|2129.7|2128.2|0
1770657690000|2026-02-09 17:21:30|2129.7|2128.2|2130.2|2128.7|2130.4|2128.9|2129.4|2127.9|1
1770657700000|2026-02-09 17:21:40|2130.1|2128.6|2129.5|2128|2130.1|2128.6|2129.4|2127.9|1
1770657710000|2026-02-09 17:21:50|2129.7|2128.2|2128.7|2127.2|2129.7|2128.2|2128.7|2127.2|2
1770657720000|2026-02-09 17:22:00|2128.8|2127.3|2129.1|2127.6|2129.1|2127.6|2128.8|2127.3|2
1770657730000|2026-02-09 17:22:10|2130.6|2129.1|2131.4|2129.9|2131.4|2129.9|2130.5|2129|2
1770657740000|2026-02-09 17:22:20|2131.5|2130|2131.3|2129.8|2131.5|2130|2130.7|2129.2|1
1770657750000|2026-02-09 17:22:30|2131.4|2129.9|2131.6|2130.1|2131.7|2130.2|2131.1|2129.6|3
1770657760000|2026-02-09 17:22:40|2131.7|2130.2|2131.9|2130.4|2131.9|2130.4|2131.6|2130.1|1
1770657770000|2026-02-09 17:22:50|2131.7|2130.2|2131.4|2129.9|2132|2130.5|2131.3|2129.8|1
1770657780000|2026-02-09 17:23:00|2131.3|2129.8|2130.6|2129.1|2131.3|2129.8|2130.6|2129.1|2
1770657790000|2026-02-09 17:23:10|2130.7|2129.2|2130.8|2129.3|2130.8|2129.3|2130.6|2129.1|0
1770657800000|2026-02-09 17:23:20|2130.9|2129.4|2130.2|2128.7|2130.9|2129.4|2130.2|2128.7|1
1770657810000|2026-02-09 17:23:30|2130.3|2128.8|2130.3|2128.8|2130.4|2128.9|2130.1|2128.6|1
1770657820000|2026-02-09 17:23:40|2130.2|2128.7|2129.9|2128.4|2130.2|2128.7|2129.7|2128.2|0
1770657830000|2026-02-09 17:23:50|2129.8|2128.3|2130|2128.5|2130|2128.5|2129.8|2128.3|0
1770657840000|2026-02-09 17:24:00|2130.1|2128.6|2130.8|2129.3|2131|2129.5|2130.1|2128.6|2
1770657850000|2026-02-09 17:24:10|2131.2|2129.7|2131.1|2129.6|2131.3|2129.8|2131.1|2129.6|0
1770657860000|2026-02-09 17:24:20|2131|2129.5|2129.7|2128.2|2131|2129.5|2129.5|2128|2
1770657870000|2026-02-09 17:24:30|2129.9|2128.4|2129.8|2128.3|2129.9|2128.4|2129.7|2128.2|0
1770657880000|2026-02-09 17:24:40|2129.6|2128.1|2129|2127.5|2129.7|2128.2|2128.9|2127.4|2
1770657890000|2026-02-09 17:24:50|2128.9|2127.4|2129.3|2127.8|2129.3|2127.8|2128.9|2127.4|1
1770657900000|2026-02-09 17:25:00|2129.4|2127.9|2128.7|2127.2|2129.4|2127.9|2128.5|2127|0
1770657910000|2026-02-09 17:25:10|2127.7|2126.2|2126.1|2124.6|2127.8|2126.3|2125.9|2124.4|3
1770657920000|2026-02-09 17:25:20|2126.2|2124.7|2127|2125.5|2127.4|2125.9|2126.1|2124.6|4
1770657930000|2026-02-09 17:25:30|2126.9|2125.4|2127.3|2125.8|2127.4|2125.9|2126.9|2125.4|0
1770657940000|2026-02-09 17:25:40|2127.2|2125.7|2126.9|2125.4|2127.2|2125.7|2126.6|2125.1|0
1770657950000|2026-02-09 17:25:50|2126.8|2125.3|2126.6|2125.1|2126.8|2125.3|2126.6|2125.1|0
1770657960000|2026-02-09 17:26:00|2126.7|2125.2|2126.4|2124.9|2126.7|2125.2|2126.3|2124.8|1
1770657970000|2026-02-09 17:26:10|2126.3|2124.8|2125.8|2124.3|2126.3|2124.8|2125.8|2124.3|0
1770657980000|2026-02-09 17:26:20|2125.9|2124.4|2125.9|2124.4|2125.9|2124.4|2125.9|2124.4|0
1770657990000|2026-02-09 17:26:30|2126|2124.5|2125.5|2124|2126|2124.5|2124.9|2123.4|3
1770658000000|2026-02-09 17:26:40|2125.6|2124.1|2125.6|2124.1|2125.9|2124.4|2125.2|2123.7|2
1770658010000|2026-02-09 17:26:50|2125.5|2124|2125.8|2124.3|2125.8|2124.3|2125.2|2123.7|0
1770658020000|2026-02-09 17:27:00|2125.7|2124.2|2125.9|2124.4|2125.9|2124.4|2125.6|2124.1|1
1770658030000|2026-02-09 17:27:10|2124.8|2123.3|2125.1|2123.6|2125.3|2123.8|2124.5|2123|2
1770658040000|2026-02-09 17:27:20|2125|2123.5|2124.7|2123.2|2125.1|2123.6|2124.5|2123|0
1770658050000|2026-02-09 17:27:30|2124.5|2123|2124|2122.5|2124.9|2123.4|2124|2122.5|1
1770658060000|2026-02-09 17:27:40|2124.1|2122.6|2124.7|2123.2|2124.7|2123.2|2123.9|2122.4|0
1770658070000|2026-02-09 17:27:50|2124.6|2123.1|2124.1|2122.6|2124.8|2123.3|2124.1|2122.6|1
1770658080000|2026-02-09 17:28:00|2124|2122.5|2122.7|2121.2|2124|2122.5|2122.7|2121.2|2
1770658090000|2026-02-09 17:28:10|2122.8|2121.3|2122.5|2121|2123.2|2121.7|2122.4|2120.9|0
1770658100000|2026-02-09 17:28:20|2122.4|2120.9|2122.3|2120.8|2122.7|2121.2|2122.3|2120.8|1
1770658110000|2026-02-09 17:28:30|2122.4|2120.9|2122.3|2120.8|2122.9|2121.4|2122.2|2120.7|1
1770658120000|2026-02-09 17:28:40|2122.4|2120.9|2121.8|2120.3|2122.4|2120.9|2121.7|2120.2|1
1770658130000|2026-02-09 17:28:50|2121.7|2120.2|2121.7|2120.2|2122|2120.5|2121.3|2119.8|1
1770658140000|2026-02-09 17:29:00|2122|2120.5|2121.3|2119.8|2122|2120.5|2121.2|2119.7|2
1770658150000|2026-02-09 17:29:10|2121.2|2119.7|2122.5|2121|2122.7|2121.2|2121.2|2119.7|4
1770658160000|2026-02-09 17:29:20|2122.3|2120.8|2122.6|2121.1|2122.6|2121.1|2121.9|2120.4|2
1770658170000|2026-02-09 17:29:30|2122.1|2120.6|2121.9|2120.4|2122.3|2120.8|2121.8|2120.3|0
1770658180000|2026-02-09 17:29:40|2122.1|2120.6|2122.4|2120.9|2122.6|2121.1|2122.1|2120.6|0
1770658190000|2026-02-09 17:29:50|2122.2|2120.7|2121.6|2120.1|2122.5|2121|2121.5|2120|0
1770658200000|2026-02-09 17:30:00|2122.6|2121.1|2122.5|2121|2123.8|2122.3|2122.5|2121|2
1770658210000|2026-02-09 17:30:10|2122.6|2121.1|2122.3|2120.8|2123.6|2122.1|2122.1|2120.6|0
1770658220000|2026-02-09 17:30:20|2122.4|2120.9|2121.6|2120.1|2122.4|2120.9|2121.2|2119.7|1
1770658230000|2026-02-09 17:30:30|2121.7|2120.2|2123.8|2122.3|2124|2122.5|2121.7|2120.2|8
1770658240000|2026-02-09 17:30:40|2123.9|2122.4|2124.6|2123.1|2124.6|2123.1|2123.8|2122.3|1
1770658250000|2026-02-09 17:30:50|2124.4|2122.9|2123.8|2122.3|2124.4|2122.9|2123.4|2121.9|5
1770658260000|2026-02-09 17:31:00|2123.9|2122.4|2123.9|2122.4|2124.3|2122.8|2123.8|2122.3|4
1770658270000|2026-02-09 17:31:10|2124|2122.5|2123.4|2121.9|2124|2122.5|2123.3|2121.8|1
1770658280000|2026-02-09 17:31:20|2123.5|2122|2123.6|2122.1|2123.9|2122.4|2123.5|2122|0
1770658290000|2026-02-09 17:31:30|2123.5|2122|2124.6|2123.1|2124.7|2123.2|2123.4|2121.9|1
1770658300000|2026-02-09 17:31:40|2124.7|2123.2|2123.5|2122|2124.7|2123.2|2123.5|2122|5
1770658320000|2026-02-09 17:32:00|2123.4|2121.9|2123.2|2121.7|2123.4|2121.9|2122.7|2121.2|1
1770658330000|2026-02-09 17:32:10|2123.3|2121.8|2123.7|2122.2|2123.7|2122.2|2123.3|2121.8|1
1770658340000|2026-02-09 17:32:20|2124|2122.5|2124.6|2123.1|2124.8|2123.3|2123.8|2122.3|2
1770658350000|2026-02-09 17:32:30|2124.5|2123|2122.9|2121.4|2124.5|2123|2122.9|2121.4|1
1770658360000|2026-02-09 17:32:40|2122.8|2121.3|2124|2122.5|2124.2|2122.7|2122.7|2121.2|0
1770658370000|2026-02-09 17:32:50|2124.1|2122.6|2124.5|2123|2124.5|2123|2124|2122.5|0
1770658380000|2026-02-09 17:33:00|2124.1|2122.6|2123.9|2122.4|2124.1|2122.6|2123.3|2121.8|4
1770658390000|2026-02-09 17:33:10|2124.1|2122.6|2124.2|2122.7|2124.3|2122.8|2123.8|2122.3|1
1770658400000|2026-02-09 17:33:20|2124.3|2122.8|2124.1|2122.6|2124.4|2122.9|2124.1|2122.6|0
1770658410000|2026-02-09 17:33:30|2124.2|2122.7|2123.7|2122.2|2124.7|2123.2|2123.5|2122|6
1770658420000|2026-02-09 17:33:40|2123.5|2122|2123.5|2122|2123.9|2122.4|2123.5|2122|0
1770658430000|2026-02-09 17:33:50|2123.6|2122.1|2123.9|2122.4|2123.9|2122.4|2123.4|2121.9|0
1770658440000|2026-02-09 17:34:00|2124|2122.5|2123.9|2122.4|2124|2122.5|2123.9|2122.4|1
1770658450000|2026-02-09 17:34:10|2124|2122.5|2124.4|2122.9|2124.5|2123|2124|2122.5|1
1770658460000|2026-02-09 17:34:20|2124.3|2122.8|2123.8|2122.3|2124.4|2122.9|2123.8|2122.3|1
1770658470000|2026-02-09 17:34:30|2123.7|2122.2|2123.9|2122.4|2124.2|2122.7|2123.7|2122.2|0
1770658480000|2026-02-09 17:34:40|2124|2122.5|2124.2|2122.7|2124.2|2122.7|2123.7|2122.2|2
1770658490000|2026-02-09 17:34:50|2124.3|2122.8|2124|2122.5|2124.3|2122.8|2123.8|2122.3|2
1770658500000|2026-02-09 17:35:00|2123.8|2122.3|2123.8|2122.3|2123.9|2122.4|2123.3|2121.8|1
1770658510000|2026-02-09 17:35:10|2123.6|2122.1|2124|2122.5|2124.1|2122.6|2123.6|2122.1|1
1770658520000|2026-02-09 17:35:20|2123.8|2122.3|2123.9|2122.4|2124|2122.5|2123.6|2122.1|1
1770658530000|2026-02-09 17:35:30|2123.8|2122.3|2124.1|2122.6|2124.2|2122.7|2123.2|2121.7|1
1770658540000|2026-02-09 17:35:40|2123.8|2122.3|2124.1|2122.6|2124.1|2122.6|2123.5|2122|0
1770658550000|2026-02-09 17:35:50|2124.4|2122.9|2124.9|2123.4|2125|2123.5|2123.9|2122.4|1
1770658560000|2026-02-09 17:36:00|2125|2123.5|2125.9|2124.4|2125.9|2124.4|2124.6|2123.1|6
1770658570000|2026-02-09 17:36:10|2126|2124.5|2126.4|2124.9|2127.2|2125.7|2126|2124.5|4
1770658580000|2026-02-09 17:36:20|2126.1|2124.6|2126.4|2124.9|2126.7|2125.2|2126.1|2124.6|0
1770658590000|2026-02-09 17:36:30|2126.6|2125.1|2124.1|2122.6|2126.6|2125.1|2123.9|2122.4|5
1770658600000|2026-02-09 17:36:40|2124|2122.5|2124.2|2122.7|2124.7|2123.2|2123.3|2121.8|2
1770658610000|2026-02-09 17:36:50|2124.1|2122.6|2123.9|2122.4|2124.4|2122.9|2123.9|2122.4|3
1770658620000|2026-02-09 17:37:00|2123.8|2122.3|2124.3|2122.8|2124.3|2122.8|2123.7|2122.2|2
1770658630000|2026-02-09 17:37:10|2124.2|2122.7|2124.7|2123.2|2124.9|2123.4|2123.7|2122.2|6
1770658640000|2026-02-09 17:37:20|2124.6|2123.1|2123.4|2121.9|2124.6|2123.1|2123.3|2121.8|3
1770658650000|2026-02-09 17:37:30|2123.5|2122|2123.6|2122.1|2124.3|2122.8|2123.5|2122|0
1770658660000|2026-02-09 17:37:40|2123.5|2122|2124.2|2122.7|2124.2|2122.7|2123.5|2122|0
1770658670000|2026-02-09 17:37:50|2124.1|2122.6|2124.1|2122.6|2124.2|2122.7|2123.5|2122|1
1770658680000|2026-02-09 17:38:00|2124|2122.5|2123.9|2122.4|2124.2|2122.7|2123.8|2122.3|1
1770658690000|2026-02-09 17:38:10|2124|2122.5|2124.6|2123.1|2124.6|2123.1|2123.9|2122.4|3
1770658700000|2026-02-09 17:38:20|2124.7|2123.2|2125.3|2123.8|2125.5|2124|2124.7|2123.2|0
1770658710000|2026-02-09 17:38:30|2125.2|2123.7|2124.6|2123.1|2125.2|2123.7|2124.5|2123|1
1770658720000|2026-02-09 17:38:40|2124.5|2123|2124.9|2123.4|2124.9|2123.4|2124.5|2123|1
1770658730000|2026-02-09 17:38:50|2125.3|2123.8|2125|2123.5|2125.3|2123.8|2124.7|2123.2|1
1770658740000|2026-02-09 17:39:00|2125.1|2123.6|2124.5|2123|2125.1|2123.6|2123.8|2122.3|1
1770658750000|2026-02-09 17:39:10|2124.3|2122.8|2123.7|2122.2|2124.3|2122.8|2123.4|2121.9|0
1770658760000|2026-02-09 17:39:20|2123.5|2122|2124.1|2122.6|2124.1|2122.6|2123.4|2121.9|1
1770658770000|2026-02-09 17:39:30|2124.2|2122.7|2123.5|2122|2124.3|2122.8|2123.5|2122|1
1770658780000|2026-02-09 17:39:40|2123.6|2122.1|2123.7|2122.2|2123.9|2122.4|2123.5|2122|1
1770658790000|2026-02-09 17:39:50|2123.8|2122.3|2124.2|2122.7|2124.4|2122.9|2123.8|2122.3|0
1770658800000|2026-02-09 17:40:00|2124.3|2122.8|2123.5|2122|2124.3|2122.8|2123.5|2122|1
1770658810000|2026-02-09 17:40:10|2123.6|2122.1|2124|2122.5|2124.2|2122.7|2123.5|2122|4
1770658820000|2026-02-09 17:40:20|2124.1|2122.6|2124.1|2122.6|2124.2|2122.7|2123.7|2122.2|0
1770658830000|2026-02-09 17:40:30|2124|2122.5|2123.5|2122|2124.1|2122.6|2123.4|2121.9|0
1770658840000|2026-02-09 17:40:40|2123.3|2121.8|2122.7|2121.2|2123.3|2121.8|2122.4|2120.9|1
1770658850000|2026-02-09 17:40:50|2122.6|2121.1|2122.3|2120.8|2122.6|2121.1|2121.2|2119.7|4
1770658860000|2026-02-09 17:41:00|2122.2|2120.7|2121.8|2120.3|2122.9|2121.4|2121.8|2120.3|4
1770658870000|2026-02-09 17:41:10|2121.9|2120.4|2121.5|2120|2122.1|2120.6|2121.5|2120|0
1770658880000|2026-02-09 17:41:20|2121.4|2119.9|2121.1|2119.6|2121.9|2120.4|2120.9|2119.4|5
1770658890000|2026-02-09 17:41:30|2121.2|2119.7|2120.6|2119.1|2121.3|2119.8|2120.4|2118.9|0
1770658900000|2026-02-09 17:41:40|2120.7|2119.2|2120.8|2119.3|2120.8|2119.3|2120.6|2119.1|1
1770658910000|2026-02-09 17:41:50|2120.6|2119.1|2120.5|2119|2120.6|2119.1|2119.3|2117.8|2
1770658920000|2026-02-09 17:42:00|2120.4|2118.9|2120|2118.5|2120.6|2119.1|2119.9|2118.4|0
1770658930000|2026-02-09 17:42:10|2119.9|2118.4|2119.9|2118.4|2120.7|2119.2|2119.9|2118.4|2
1770658940000|2026-02-09 17:42:20|2120|2118.5|2120.7|2119.2|2120.7|2119.2|2119.8|2118.3|3
1770658950000|2026-02-09 17:42:30|2120.6|2119.1|2120.4|2118.9|2120.9|2119.4|2120.4|2118.9|2
1770658960000|2026-02-09 17:42:40|2120.6|2119.1|2120|2118.5|2120.6|2119.1|2120|2118.5|0
1770658970000|2026-02-09 17:42:50|2120.1|2118.6|2120.7|2119.2|2120.8|2119.3|2120|2118.5|2
1770658980000|2026-02-09 17:43:00|2120.6|2119.1|2120.1|2118.6|2120.6|2119.1|2119.3|2117.8|6
1770658990000|2026-02-09 17:43:10|2120.4|2118.9|2119.2|2117.7|2120.6|2119.1|2119.2|2117.7|4
1770659000000|2026-02-09 17:43:20|2119.3|2117.8|2119.8|2118.3|2119.8|2118.3|2118.8|2117.3|6
1770659010000|2026-02-09 17:43:30|2119.7|2118.2|2119.3|2117.8|2119.8|2118.3|2119.1|2117.6|1
1770659020000|2026-02-09 17:43:40|2119.4|2117.9|2119|2117.5|2119.4|2117.9|2118.8|2117.3|0
1770659030000|2026-02-09 17:43:50|2118.9|2117.4|2119.6|2118.1|2119.7|2118.2|2118.9|2117.4|2
1770659040000|2026-02-09 17:44:00|2119.7|2118.2|2119.3|2117.8|2119.7|2118.2|2118.8|2117.3|4
1770659050000|2026-02-09 17:44:10|2119.2|2117.7|2119.9|2118.4|2120.5|2119|2119.2|2117.7|1
1770659060000|2026-02-09 17:44:20|2119.8|2118.3|2119.8|2118.3|2120.5|2119|2119.1|2117.6|3
1770659070000|2026-02-09 17:44:30|2119.7|2118.2|2119.3|2117.8|2119.7|2118.2|2119.1|2117.6|0
1770659080000|2026-02-09 17:44:40|2119.8|2118.3|2118.9|2117.4|2119.9|2118.4|2118.9|2117.4|1
1770659090000|2026-02-09 17:44:50|2119|2117.5|2119.1|2117.6|2119.1|2117.6|2119|2117.5|0
1770659100000|2026-02-09 17:45:00|2119.2|2117.7|2119.7|2118.2|2119.7|2118.2|2119.1|2117.6|5
1770659110000|2026-02-09 17:45:10|2119.6|2118.1|2117.5|2116|2119.6|2118.1|2117.5|2116|3
1770659120000|2026-02-09 17:45:20|2117.7|2116.2|2115.5|2114|2117.9|2116.4|2115.5|2114|3
1770659130000|2026-02-09 17:45:30|2115.6|2114.1|2116.4|2114.9|2116.4|2114.9|2115.6|2114.1|1
1770659140000|2026-02-09 17:45:40|2116.2|2114.7|2116.2|2114.7|2116.4|2114.9|2116|2114.5|0
1770659150000|2026-02-09 17:45:50|2116.3|2114.8|2116|2114.5|2116.5|2115|2115.7|2114.2|0
1770659160000|2026-02-09 17:46:00|2116.4|2114.9|2118|2116.5|2118.3|2116.8|2116.4|2114.9|2
1770659170000|2026-02-09 17:46:10|2118.1|2116.6|2117.8|2116.3|2118.2|2116.7|2117.8|2116.3|1
1770659180000|2026-02-09 17:46:20|2117.7|2116.2|2119.3|2117.8|2119.3|2117.8|2117.6|2116.1|7
1770659190000|2026-02-09 17:46:30|2119.4|2117.9|2119.8|2118.3|2119.8|2118.3|2119.3|2117.8|0
1770659200000|2026-02-09 17:46:40|2119.7|2118.2|2119|2117.5|2119.8|2118.3|2119|2117.5|1
1770659210000|2026-02-09 17:46:50|2119.1|2117.6|2119.9|2118.4|2119.9|2118.4|2119|2117.5|4
1770659220000|2026-02-09 17:47:00|2119.5|2118|2118.9|2117.4|2119.5|2118|2118.6|2117.1|2
1770659230000|2026-02-09 17:47:10|2118.8|2117.3|2119.7|2118.2|2119.7|2118.2|2118.4|2116.9|0
1770659240000|2026-02-09 17:47:20|2119.8|2118.3|2120.1|2118.6|2120.6|2119.1|2119.8|2118.3|2
1770659250000|2026-02-09 17:47:30|2119.8|2118.3|2119.4|2117.9|2119.9|2118.4|2119|2117.5|1
1770659260000|2026-02-09 17:47:40|2119.5|2118|2119.2|2117.7|2119.7|2118.2|2119.2|2117.7|0
1770659270000|2026-02-09 17:47:50|2119|2117.5|2119.3|2117.8|2119.5|2118|2118.8|2117.3|1
1770659280000|2026-02-09 17:48:00|2119.1|2117.6|2119.4|2117.9|2119.6|2118.1|2119|2117.5|0
1770659290000|2026-02-09 17:48:10|2119.5|2118|2119.2|2117.7|2119.5|2118|2118.8|2117.3|0
1770659300000|2026-02-09 17:48:20|2119.4|2117.9|2119.5|2118|2119.6|2118.1|2118.9|2117.4|0
1770659310000|2026-02-09 17:48:30|2120.1|2118.6|2119.9|2118.4|2120.1|2118.6|2119.9|2118.4|2
1770659320000|2026-02-09 17:48:40|2120|2118.5|2120|2118.5|2120.2|2118.7|2119.9|2118.4|2
1770659330000|2026-02-09 17:48:50|2120.1|2118.6|2120.4|2118.9|2120.7|2119.2|2120|2118.5|1
1770659340000|2026-02-09 17:49:00|2120.5|2119|2121.2|2119.7|2121.2|2119.7|2120.5|2119|2
1770659350000|2026-02-09 17:49:10|2121.5|2120|2122.3|2120.8|2122.4|2120.9|2121.4|2119.9|0
1770659360000|2026-02-09 17:49:20|2122.4|2120.9|2123.8|2122.3|2123.9|2122.4|2122.4|2120.9|0
1770659370000|2026-02-09 17:49:30|2123.7|2122.2|2123.9|2122.4|2123.9|2122.4|2123.7|2122.2|0
1770659380000|2026-02-09 17:49:40|2124|2122.5|2123.6|2122.1|2124.2|2122.7|2123.6|2122.1|0
1770659390000|2026-02-09 17:49:50|2123.1|2121.6|2123.5|2122|2123.5|2122|2123.1|2121.6|2
1770659400000|2026-02-09 17:50:00|2123.6|2122.1|2121.8|2120.3|2123.6|2122.1|2121|2119.5|5
1770659410000|2026-02-09 17:50:10|2121.6|2120.1|2121.4|2119.9|2121.6|2120.1|2121.2|2119.7|0
1770659420000|2026-02-09 17:50:20|2121.5|2120|2122|2120.5|2122|2120.5|2120.5|2119|1
1770659430000|2026-02-09 17:50:30|2122.1|2120.6|2122.5|2121|2122.7|2121.2|2122.1|2120.6|1
1770659440000|2026-02-09 17:50:40|2122.1|2120.6|2122.7|2121.2|2122.7|2121.2|2121.8|2120.3|0
1770659450000|2026-02-09 17:50:50|2122.6|2121.1|2123.3|2121.8|2123.6|2122.1|2122.5|2121|1
1770659460000|2026-02-09 17:51:00|2123.4|2121.9|2122.1|2120.6|2123.4|2121.9|2122.1|2120.6|2
1770659470000|2026-02-09 17:51:10|2122.3|2120.8|2117.7|2116.2|2122.5|2121|2114|2112.5|13
1770659480000|2026-02-09 17:51:20|2117.9|2116.4|2119.6|2118.1|2123|2118.2|2117.3|2115|3
1770659490000|2026-02-09 17:51:30|2119.3|2117.8|2117.4|2115.9|2119.3|2117.8|2117.4|2115.9|3
1770659500000|2026-02-09 17:51:40|2117.3|2115.8|2119|2117.5|2119.2|2117.7|2117.3|2115.8|3
1770659510000|2026-02-09 17:51:50|2118.8|2117.3|2119|2117.5|2119.4|2117.9|2118.2|2116.7|1
1770659520000|2026-02-09 17:52:00|2119.1|2117.6|2119.1|2117.6|2119.2|2117.7|2118.7|2117.2|0
1770659530000|2026-02-09 17:52:10|2119|2117.5|2118.2|2116.7|2119|2117.5|2118|2116.5|0
1770659540000|2026-02-09 17:52:20|2118.4|2116.9|2120|2118.5|2120.1|2118.6|2118.3|2116.8|4
1770659550000|2026-02-09 17:52:30|2119.9|2118.4|2120|2118.5|2120.4|2118.9|2119.6|2118.1|0
1770659560000|2026-02-09 17:52:40|2120.1|2118.6|2120.8|2119.3|2120.8|2119.3|2120.1|2118.6|0
1770659570000|2026-02-09 17:52:50|2121|2119.5|2121.4|2119.9|2121.8|2120.3|2121|2119.5|1
1770659580000|2026-02-09 17:53:00|2120.6|2119.1|2119.8|2118.3|2120.6|2119.1|2119.5|2118|1
1770659590000|2026-02-09 17:53:10|2119.9|2118.4|2120.1|2118.6|2120.1|2118.6|2119|2117.5|1
1770659600000|2026-02-09 17:53:20|2120.3|2118.8|2120.2|2118.7|2120.4|2118.9|2119.9|2118.4|2
1770659610000|2026-02-09 17:53:30|2120.1|2118.6|2119.8|2118.3|2120.1|2118.6|2119.4|2117.9|0
1770659620000|2026-02-09 17:53:40|2119.6|2118.1|2119.6|2118.1|2119.7|2118.2|2119.3|2117.8|0
1770659630000|2026-02-09 17:53:50|2119.5|2118|2119.8|2118.3|2119.8|2118.3|2119.1|2117.6|0
1770659640000|2026-02-09 17:54:00|2119.5|2118|2119.4|2117.9|2119.7|2118.2|2118.9|2117.4|1
1770659650000|2026-02-09 17:54:10|2119.5|2118|2120.6|2119.1|2120.6|2119.1|2119.3|2117.8|1
1770659660000|2026-02-09 17:54:20|2120.5|2119|2121.6|2120.1|2121.7|2120.2|2120.5|2119|1
1770659670000|2026-02-09 17:54:30|2121.3|2119.8|2121|2119.5|2121.8|2120.3|2121|2119.5|1
1770659680000|2026-02-09 17:54:40|2120.9|2119.4|2120.5|2119|2120.9|2119.4|2119.7|2118.2|2
1770659690000|2026-02-09 17:54:50|2120.4|2118.9|2120.9|2119.4|2120.9|2119.4|2120.2|2118.7|1
1770659700000|2026-02-09 17:55:00|2120.8|2119.3|2119.9|2118.4|2120.8|2119.3|2119.9|2118.4|10
1770659710000|2026-02-09 17:55:10|2119.3|2117.8|2119.9|2118.4|2120.5|2119|2119.2|2117.7|1
1770659720000|2026-02-09 17:55:20|2119.8|2118.3|2119.9|2118.4|2120|2118.5|2119.5|2118|1
1770659730000|2026-02-09 17:55:30|2119.6|2118.1|2120.2|2118.7|2120.2|2118.7|2119.5|2118|1
1770659740000|2026-02-09 17:55:40|2120.1|2118.6|2119.7|2118.2|2120.2|2118.7|2119.7|2118.2|0
1770659750000|2026-02-09 17:55:50|2119.8|2118.3|2119.6|2118.1|2119.9|2118.4|2119.6|2118.1|0
1770659760000|2026-02-09 17:56:00|2119.7|2118.2|2120.5|2119|2120.9|2119.4|2119.5|2118|2
1770659770000|2026-02-09 17:56:10|2119.8|2118.3|2120.8|2119.3|2120.9|2119.4|2119.8|2118.3|6
1770659780000|2026-02-09 17:56:20|2120.7|2119.2|2120.4|2118.9|2120.8|2119.3|2119.8|2118.3|0
1770659790000|2026-02-09 17:56:30|2120.6|2119.1|2120|2118.5|2120.6|2119.1|2119.3|2117.8|0
1770659800000|2026-02-09 17:56:40|2120.2|2118.7|2119.9|2118.4|2120.4|2118.9|2119.9|2118.4|0
1770659810000|2026-02-09 17:56:50|2120|2118.5|2120.5|2119|2120.5|2119|2120|2118.5|0
1770659820000|2026-02-09 17:57:00|2120.4|2118.9|2119.7|2118.2|2120.7|2119.2|2119.6|2118.1|0
1770659830000|2026-02-09 17:57:10|2119.6|2118.1|2119.9|2118.4|2120.6|2119.1|2119.6|2118.1|1
1770659840000|2026-02-09 17:57:20|2120|2118.5|2118.6|2117.1|2120.1|2118.6|2118.4|2116.9|1
1770659850000|2026-02-09 17:57:30|2118.8|2117.3|2118.2|2116.7|2119.2|2117.7|2118.2|2116.7|0
1770659860000|2026-02-09 17:57:40|2118.1|2116.6|2117.3|2115.8|2118.2|2116.7|2117.3|2115.8|0
1770659870000|2026-02-09 17:57:50|2117.4|2115.9|2117|2115.5|2118.3|2116.8|2116.9|2115.4|3
1770659880000|2026-02-09 17:58:00|2117.1|2115.6|2116.6|2115.1|2117.1|2115.6|2116.5|2115|0
1770659890000|2026-02-09 17:58:10|2116.7|2115.2|2116.5|2115|2117.2|2115.7|2116.5|2115|3
1770659900000|2026-02-09 17:58:20|2116.1|2114.6|2116.7|2115.2|2116.9|2115.4|2115.9|2114.4|6
1770659910000|2026-02-09 17:58:30|2116.5|2115|2115.1|2113.6|2116.5|2115|2115.1|2113.6|3
1770659920000|2026-02-09 17:58:40|2115.2|2113.7|2114.1|2112.6|2116.4|2114.9|2114.1|2112.6|7
1770659930000|2026-02-09 17:58:50|2114|2112.5|2111.9|2110.4|2114.4|2112.9|2111.2|2109.7|16
1770659940000|2026-02-09 17:59:00|2111.7|2110.2|2111.7|2110.2|2111.8|2110.3|2109.5|2108|7
1770659950000|2026-02-09 17:59:10|2112|2110.5|2113.2|2111.7|2113.2|2111.7|2111.7|2110.2|7
1770659960000|2026-02-09 17:59:20|2113|2111.5|2112.6|2111.1|2113.1|2111.6|2111.8|2110.3|3
1770659970000|2026-02-09 17:59:30|2112.5|2111|2112.3|2110.8|2112.5|2111|2112.1|2110.6|0
1770659980000|2026-02-09 17:59:40|2112.4|2110.9|2112|2110.5|2112.5|2111|2111.8|2110.3|0
1770659990000|2026-02-09 17:59:50|2111.8|2110.3|2111.6|2110.1|2111.8|2110.3|2111.2|2109.7|2
1770660000000|2026-02-09 18:00:00|2111.5|2110|2111.6|2110.1|2112.3|2110.8|2111.1|2109.6|9
1770660010000|2026-02-09 18:00:10|2111.5|2110|2110.6|2109.1|2111.7|2110.2|2110.4|2108.9|3
1770660020000|2026-02-09 18:00:20|2110.7|2109.2|2111.3|2109.8|2111.7|2110.2|2110.6|2109.1|2
1770660030000|2026-02-09 18:00:30|2111.5|2110|2109.8|2108.3|2111.5|2110|2109.4|2107.9|2
1770660040000|2026-02-09 18:00:40|2109.7|2108.2|2107.6|2106.1|2109.7|2108.2|2107.4|2105.9|7
1770660050000|2026-02-09 18:00:50|2107.7|2106.2|2108.9|2107.4|2109.1|2107.6|2106.9|2105.4|14
1770660060000|2026-02-09 18:01:00|2109|2107.5|2108.4|2106.9|2109.1|2107.6|2108.4|2106.9|3
1770660070000|2026-02-09 18:01:10|2108.3|2106.8|2108.5|2107|2108.7|2107.2|2108.1|2106.6|1
1770660080000|2026-02-09 18:01:20|2108.7|2107.2|2109.3|2107.8|2109.7|2108.2|2108.6|2107.1|3
1770660090000|2026-02-09 18:01:30|2109.2|2107.7|2108.3|2106.8|2109.5|2108|2107.9|2106.4|28
1770660100000|2026-02-09 18:01:40|2108.4|2106.9|2108|2106.5|2108.9|2107.4|2107.8|2106.3|1
1770660110000|2026-02-09 18:01:50|2108.1|2106.6|2108.1|2106.6|2108.5|2107|2107.7|2106.2|5
1770660120000|2026-02-09 18:02:00|2108.2|2106.7|2108.4|2106.9|2108.8|2107.3|2108.2|2106.7|2
1770660130000|2026-02-09 18:02:10|2108.5|2107|2108.4|2106.9|2109|2107.5|2108.2|2106.7|1
1770660140000|2026-02-09 18:02:20|2108.3|2106.8|2109.8|2108.3|2110|2108.5|2108.3|2106.8|3
1770660150000|2026-02-09 18:02:30|2109.9|2108.4|2111.8|2110.3|2111.9|2110.4|2109.9|2108.4|2
1770660160000|2026-02-09 18:02:40|2111.7|2110.2|2113|2111.5|2113.7|2112.2|2111.1|2109.6|4
1770660170000|2026-02-09 18:02:50|2113.3|2111.8|2113.3|2111.8|2113.7|2112.2|2113.1|2111.6|2
1770660180000|2026-02-09 18:03:00|2113.8|2112.3|2116.2|2114.7|2116.2|2114.7|2113.1|2111.6|12
1770660190000|2026-02-09 18:03:10|2116.1|2114.6|2118.2|2116.7|2118.3|2116.8|2116.1|2114.6|18
1770660200000|2026-02-09 18:03:20|2118.1|2116.6|2118.1|2116.6|2118.1|2116.6|2116.6|2115.1|19
1770660210000|2026-02-09 18:03:30|2118.2|2116.7|2117.6|2116.1|2119.3|2117.8|2117.1|2115.6|15
1770660220000|2026-02-09 18:03:40|2117.8|2116.3|2117.2|2115.7|2118.5|2117|2117|2115.5|14
1770660230000|2026-02-09 18:03:50|2117.1|2115.6|2117.5|2116|2117.6|2116.1|2116.8|2115.3|12
1770660240000|2026-02-09 18:04:00|2117.2|2115.7|2118.6|2117.1|2118.7|2117.2|2117.2|2115.7|16
1770660250000|2026-02-09 18:04:10|2117.9|2116.4|2117.7|2116.2|2118.7|2117.2|2117.7|2116.2|14
1770660260000|2026-02-09 18:04:20|2117.9|2116.4|2117.1|2115.6|2118|2116.5|2116.6|2115.1|28
1770660270000|2026-02-09 18:04:30|2117.2|2115.7|2117|2115.5|2117.7|2116.2|2117|2115.5|18
1770660280000|2026-02-09 18:04:40|2116.8|2115.3|2117.1|2115.6|2117.5|2116|2116.8|2115.3|17
1770660290000|2026-02-09 18:04:50|2117|2115.5|2116.1|2114.6|2117.1|2115.6|2115.7|2114.2|18
1770660300000|2026-02-09 18:05:00|2116|2114.5|2116.2|2114.7|2117.1|2115.6|2115.9|2114.4|5
1770660310000|2026-02-09 18:05:10|2116.3|2114.8|2116.8|2115.3|2116.8|2115.3|2115.1|2113.6|6
1770660320000|2026-02-09 18:05:20|2116.9|2115.4|2117.1|2115.6|2117.4|2115.9|2116.8|2115.3|0
1770660330000|2026-02-09 18:05:30|2117.2|2115.7|2118.6|2117.1|2118.6|2117.1|2117|2115.5|1
1770660340000|2026-02-09 18:05:40|2118.9|2117.4|2118.8|2117.3|2119.4|2117.9|2118.7|2117.2|1
1770660350000|2026-02-09 18:05:50|2118.9|2117.4|2119.9|2118.4|2120.1|2118.6|2118.6|2117.1|0
1770660360000|2026-02-09 18:06:00|2120|2118.5|2121.1|2119.6|2121.1|2119.6|2120|2118.5|1
1770660370000|2026-02-09 18:06:10|2120.7|2119.2|2119.6|2118.1|2120.7|2119.2|2119.6|2118.1|4
1770660380000|2026-02-09 18:06:20|2119.8|2118.3|2120.2|2118.7|2120.2|2118.7|2119.6|2118.1|2
1770660390000|2026-02-09 18:06:30|2120|2118.5|2120.7|2119.2|2121|2119.5|2120|2118.5|4
1770660400000|2026-02-09 18:06:40|2120.9|2119.4|2120.8|2119.3|2121.1|2119.6|2120.6|2119.1|2
1770660410000|2026-02-09 18:06:50|2120.5|2119|2120|2118.5|2120.5|2119|2120|2118.5|0
1770660420000|2026-02-09 18:07:00|2119.7|2118.2|2120.4|2118.9|2120.5|2119|2119.7|2118.2|2
1770660430000|2026-02-09 18:07:10|2120.2|2118.7|2117.9|2116.4|2120.2|2118.7|2117.8|2116.3|2
1770660440000|2026-02-09 18:07:20|2117.8|2116.3|2118.6|2117.1|2118.8|2117.3|2117.8|2116.3|1
1770660450000|2026-02-09 18:07:30|2118.7|2117.2|2117.9|2116.4|2118.7|2117.2|2117.8|2116.3|0
1770660460000|2026-02-09 18:07:40|2118.2|2116.7|2118.3|2116.8|2118.3|2116.8|2118.1|2116.6|0
1770660470000|2026-02-09 18:07:50|2118.4|2116.9|2118|2116.5|2118.5|2117|2117.9|2116.4|0
1770660480000|2026-02-09 18:08:00|2118.1|2116.6|2118.1|2116.6|2118.1|2116.6|2117.8|2116.3|0
1770660490000|2026-02-09 18:08:10|2118|2116.5|2117.9|2116.4|2118.1|2116.6|2117.8|2116.3|0
1770660500000|2026-02-09 18:08:20|2118|2116.5|2118|2116.5|2118.2|2116.7|2117.9|2116.4|0
1770660510000|2026-02-09 18:08:30|2117.9|2116.4|2118.2|2116.7|2118.2|2116.7|2117.9|2116.4|0
1770660520000|2026-02-09 18:08:40|2118.3|2116.8|2119.1|2117.6|2119.2|2117.7|2118.2|2116.7|1
1770660530000|2026-02-09 18:08:50|2119.2|2117.7|2119|2117.5|2119.2|2117.7|2118.4|2116.9|1
1770660540000|2026-02-09 18:09:00|2118.9|2117.4|2119.1|2117.6|2119.3|2117.8|2118.9|2117.4|0
1770660550000|2026-02-09 18:09:10|2119.2|2117.7|2120|2118.5|2120|2118.5|2119.1|2117.6|0
1770660560000|2026-02-09 18:09:20|2119.9|2118.4|2120.9|2119.4|2121|2119.5|2119.6|2118.1|1
1770660570000|2026-02-09 18:09:30|2120.8|2119.3|2120.7|2119.2|2120.9|2119.4|2120.6|2119.1|0
1770660580000|2026-02-09 18:09:40|2120.4|2118.9|2120.2|2118.7|2120.5|2119|2120.2|2118.7|1
1770660590000|2026-02-09 18:09:50|2120.1|2118.6|2120.4|2118.9|2120.4|2118.9|2120|2118.5|2
1770660600000|2026-02-09 18:10:00|2120.3|2118.8|2120.5|2119|2120.8|2119.3|2120.3|2118.8|1
1770660610000|2026-02-09 18:10:10|2120.4|2118.9|2118.7|2117.2|2120.4|2118.9|2118.7|2117.2|3
1770660620000|2026-02-09 18:10:20|2119.4|2117.9|2119|2117.5|2119.7|2118.2|2119|2117.5|2
1770660630000|2026-02-09 18:10:30|2119.1|2117.6|2119.2|2117.7|2119.3|2117.8|2118.9|2117.4|0
1770660640000|2026-02-09 18:10:40|2119.3|2117.8|2119.8|2118.3|2119.8|2118.3|2119.3|2117.8|0
1770660650000|2026-02-09 18:10:50|2119.7|2118.2|2119.8|2118.3|2119.8|2118.3|2119.3|2117.8|0
1770660660000|2026-02-09 18:11:00|2119.9|2118.4|2119.8|2118.3|2119.9|2118.4|2119.6|2118.1|0
1770660670000|2026-02-09 18:11:10|2119.7|2118.2|2119.2|2117.7|2119.7|2118.2|2119.2|2117.7|0
1770660680000|2026-02-09 18:11:20|2119.1|2117.6|2118.4|2116.9|2119.3|2117.8|2118.4|2116.9|0
1770660690000|2026-02-09 18:11:30|2118.3|2116.8|2118.5|2117|2119|2117.5|2118.3|2116.8|0
1770660700000|2026-02-09 18:11:40|2118.6|2117.1|2118.1|2116.6|2118.6|2117.1|2118|2116.5|0
1770660710000|2026-02-09 18:11:50|2118|2116.5|2118.6|2117.1|2118.7|2117.2|2118|2116.5|0
1770660720000|2026-02-09 18:12:00|2118.5|2117|2118.6|2117.1|2118.6|2117.1|2118.4|2116.9|0
1770660730000|2026-02-09 18:12:10|2118.7|2117.2|2119.4|2117.9|2119.4|2117.9|2118.7|2117.2|2
1770660740000|2026-02-09 18:12:20|2119.5|2118|2119|2117.5|2119.5|2118|2118.8|2117.3|1
1770660750000|2026-02-09 18:12:30|2119.1|2117.6|2117.7|2116.2|2119.1|2117.6|2117.7|2116.2|0
1770660760000|2026-02-09 18:12:40|2117.6|2116.1|2117.2|2115.7|2117.6|2116.1|2117.1|2115.6|20
1770660780000|2026-02-09 18:13:00|2117.3|2115.8|2117.1|2115.6|2117.5|2116|2116.7|2115.2|3
1770660790000|2026-02-09 18:13:10|2117.2|2115.7|2117.1|2115.6|2117.2|2115.7|2117.1|2115.6|0
1770660800000|2026-02-09 18:13:20|2117.2|2115.7|2117.8|2116.3|2117.8|2116.3|2117.2|2115.7|0
1770660810000|2026-02-09 18:13:30|2117.7|2116.2|2117.8|2116.3|2117.8|2116.3|2117.6|2116.1|0
1770660820000|2026-02-09 18:13:40|2117.7|2116.2|2117.1|2115.6|2117.7|2116.2|2116.8|2115.3|0
1770660830000|2026-02-09 18:13:50|2117|2115.5|2117.6|2116.1|2117.8|2116.3|2117|2115.5|0
1770660840000|2026-02-09 18:14:00|2117.7|2116.2|2118.7|2117.2|2118.8|2117.3|2117.7|2116.2|1
1770660850000|2026-02-09 18:14:10|2118.8|2117.3|2119.4|2117.9|2119.4|2117.9|2118.7|2117.2|0
1770660860000|2026-02-09 18:14:20|2119|2117.5|2119.3|2117.8|2119.5|2118|2119|2117.5|1
1770660870000|2026-02-09 18:14:30|2119.4|2117.9|2118.6|2117.1|2119.5|2118|2118.6|2117.1|2
1770660880000|2026-02-09 18:14:40|2118.5|2117|2118.9|2117.4|2119.4|2117.9|2118.4|2116.9|1
1770660890000|2026-02-09 18:14:50|2119|2117.5|2119.7|2118.2|2120.4|2118.9|2119|2117.5|7
1770660900000|2026-02-09 18:15:00|2120.1|2118.6|2120.7|2119.2|2121|2119.5|2120.1|2118.6|4
1770660910000|2026-02-09 18:15:10|2120.8|2119.3|2120.2|2118.7|2120.8|2119.3|2120.2|2118.7|0
1770660920000|2026-02-09 18:15:20|2120.1|2118.6|2121.3|2119.8|2121.3|2119.8|2120.1|2118.6|6
1770660930000|2026-02-09 18:15:30|2121.1|2119.6|2120.7|2119.2|2121.1|2119.6|2120.5|2119|1
1770660940000|2026-02-09 18:15:40|2120.8|2119.3|2120.2|2118.7|2120.8|2119.3|2120.1|2118.6|0
1770660950000|2026-02-09 18:15:50|2120.4|2118.9|2119.8|2118.3|2120.4|2118.9|2119.7|2118.2|0
1770660960000|2026-02-09 18:16:00|2119.6|2118.1|2118.4|2116.9|2119.8|2118.3|2118.4|2116.9|1
1770660970000|2026-02-09 18:16:10|2118.3|2116.8|2118|2116.5|2118.4|2116.9|2117.4|2115.9|1
1770660980000|2026-02-09 18:16:20|2117.9|2116.4|2117.3|2115.8|2118.1|2116.6|2117.3|2115.8|1
1770660990000|2026-02-09 18:16:30|2117.4|2115.9|2117.2|2115.7|2117.5|2116|2117.1|2115.6|0
1770661000000|2026-02-09 18:16:40|2117|2115.5|2116.4|2114.9|2117|2115.5|2116.4|2114.9|0
1770661010000|2026-02-09 18:16:50|2116.2|2114.7|2115.9|2114.4|2117.1|2115.6|2115.8|2114.3|6
1770661020000|2026-02-09 18:17:00|2116.2|2114.7|2116.3|2114.8|2116.6|2115.1|2116.2|2114.7|1
1770661030000|2026-02-09 18:17:10|2116.2|2114.7|2115.9|2114.4|2116.3|2114.8|2115.9|2114.4|1
1770661040000|2026-02-09 18:17:20|2116|2114.5|2115.4|2113.9|2116|2114.5|2114.9|2113.4|1
1770661050000|2026-02-09 18:17:30|2115.5|2114|2115.6|2114.1|2115.8|2114.3|2115.5|2114|1
1770661060000|2026-02-09 18:17:40|2115.7|2114.2|2115.5|2114|2116|2114.5|2115.4|2113.9|0
1770661070000|2026-02-09 18:17:50|2115.4|2113.9|2115.8|2114.3|2115.9|2114.4|2115.4|2113.9|0
1770661080000|2026-02-09 18:18:00|2115.9|2114.4|2116.7|2115.2|2116.7|2115.2|2115.7|2114.2|1
1770661090000|2026-02-09 18:18:10|2116.6|2115.1|2115.7|2114.2|2116.6|2115.1|2115.7|2114.2|2
1770661100000|2026-02-09 18:18:20|2115.8|2114.3|2117.1|2115.6|2117.1|2115.6|2115.7|2114.2|1
1770661110000|2026-02-09 18:18:30|2117.2|2115.7|2117.1|2115.6|2117.2|2115.7|2117.1|2115.6|0
1770661120000|2026-02-09 18:18:40|2117.2|2115.7|2116.4|2114.9|2117.5|2116|2116.2|2114.7|2
1770661130000|2026-02-09 18:18:50|2116.3|2114.8|2116.1|2114.6|2116.4|2114.9|2116|2114.5|0
1770661140000|2026-02-09 18:19:00|2112.8|2111.3|2113.9|2112.4|2113.9|2112.4|2112|2110.5|8
1770661150000|2026-02-09 18:19:10|2113.8|2112.3|2113.8|2112.3|2113.9|2112.4|2113.3|2111.8|0
1770661160000|2026-02-09 18:19:20|2113.7|2112.2|2113.3|2111.8|2113.9|2112.4|2113.2|2111.7|0
1770661170000|2026-02-09 18:19:30|2113.5|2112|2113.7|2112.2|2113.7|2112.2|2113.5|2112|0
1770661180000|2026-02-09 18:19:40|2113.9|2112.4|2113.7|2112.2|2114|2112.5|2113.2|2111.7|0
1770661190000|2026-02-09 18:19:50|2113.9|2112.4|2114.1|2112.6|2114.2|2112.7|2113.7|2112.2|0
1770661200000|2026-02-09 18:20:00|2114.7|2113.2|2115.2|2113.7|2115.2|2113.7|2114.6|2113.1|0
1770661210000|2026-02-09 18:20:10|2115.1|2113.6|2115.5|2114|2115.6|2114.1|2115|2113.5|1
1770661220000|2026-02-09 18:20:20|2115.3|2113.8|2115.6|2114.1|2115.9|2114.4|2115.2|2113.7|0
1770661230000|2026-02-09 18:20:30|2115.7|2114.2|2115.7|2114.2|2115.7|2114.2|2115.6|2114.1|0
1770661240000|2026-02-09 18:20:40|2115.8|2114.3|2116.1|2114.6|2116.6|2115.1|2115.8|2114.3|0
1770661250000|2026-02-09 18:20:50|2115.8|2114.3|2115.5|2114|2115.9|2114.4|2115.5|2114|0
1770661260000|2026-02-09 18:21:00|2115.6|2114.1|2115.4|2113.9|2115.8|2114.3|2115.3|2113.8|0
1770661270000|2026-02-09 18:21:10|2115.3|2113.8|2108.6|2107.1|2115.3|2113.8|2108.6|2107.1|5
1770661280000|2026-02-09 18:21:20|2107.9|2106.4|2109.7|2108.2|2112.8|2108.5|2107.9|2104.8|1
1770661290000|2026-02-09 18:21:30|2109.8|2108.3|2109.9|2108.4|2110.8|2109.3|2109|2107.5|0
1770661300000|2026-02-09 18:21:40|2110|2108.5|2108.3|2106.8|2112.5|2108.5|2108.3|2103.6|0
1770661310000|2026-02-09 18:21:50|2108.5|2107|2109.3|2107.8|2111.9|2109.2|2107.8|2103.9|1
1770661320000|2026-02-09 18:22:00|2109.2|2107.7|2112|2110.5|2115.2|2111.1|2109.1|2107.2|5
1770661330000|2026-02-09 18:22:10|2112.1|2110.6|2114.4|2112.9|2117.1|2112.9|2112.1|2109.1|3
1770661340000|2026-02-09 18:22:20|2114|2112.5|2115.2|2113.7|2118.5|2114.2|2114|2109.9|1
1770661350000|2026-02-09 18:22:30|2115.1|2113.6|2114.9|2113.4|2118.3|2114.1|2114.6|2110.3|3
1770661360000|2026-02-09 18:22:40|2114.5|2113|2114.8|2113.3|2115.3|2113.8|2114.5|2113|0
1770661370000|2026-02-09 18:22:50|2114.9|2113.4|2115|2113.5|2115.7|2114.2|2114.9|2113.4|0
1770661380000|2026-02-09 18:23:00|2115.1|2113.6|2115.5|2114|2115.7|2114.2|2115|2113.5|0
1770661390000|2026-02-09 18:23:10|2118.5|2110.5|2115|2113.5|2118.5|2114.1|2114.7|2110.5|2
1770661400000|2026-02-09 18:23:20|2114.9|2113.4|2113.3|2111.8|2117|2113.4|2113.3|2109|0
1770661410000|2026-02-09 18:23:30|2113.6|2112.1|2112.4|2110.9|2113.6|2112.1|2112.3|2110.8|2
1770661420000|2026-02-09 18:23:40|2112.3|2110.8|2112.7|2111.2|2113|2111.5|2112.1|2110.6|2
1770661430000|2026-02-09 18:23:50|2113|2111.5|2113.3|2111.8|2114.2|2112.7|2113|2111.5|1
1770661440000|2026-02-09 18:24:00|2113.9|2112.4|2113.9|2112.4|2116.2|2113.2|2112.9|2108.2|2
1770661450000|2026-02-09 18:24:10|2114.1|2112.6|2113.9|2112.4|2114.6|2113.1|2113.7|2112.2|0
1770661460000|2026-02-09 18:24:20|2114|2112.5|2113.8|2112.3|2114.1|2112.6|2113.5|2112|0
1770661470000|2026-02-09 18:24:30|2113.7|2112.2|2113.6|2112.1|2114.9|2113.4|2113.6|2112.1|4
1770661480000|2026-02-09 18:24:40|2113.9|2112.4|2115.1|2113.6|2118.1|2113.6|2113.7|2109.9|0
1770661490000|2026-02-09 18:24:50|2114.8|2113.3|2112.1|2110.6|2115.2|2113.4|2111.9|2107.2|1
1770661500000|2026-02-09 18:25:00|2115|2107|2114.5|2113|2117.8|2113.3|2112.1|2107|1
1770661510000|2026-02-09 18:25:10|2114.7|2113.2|2115.2|2113.7|2118.2|2114.3|2114.7|2110.2|1
1770661520000|2026-02-09 18:25:20|2115.1|2113.6|2115.5|2114|2115.5|2114|2114.8|2113.3|0
1770661530000|2026-02-09 18:25:30|2115.6|2114.1|2115.6|2114.1|2118.6|2114.1|2115.3|2110.6|0
1770661540000|2026-02-09 18:25:40|2115.7|2114.2|2115.5|2114|2115.8|2114.3|2115.3|2113.8|0
1770661550000|2026-02-09 18:25:50|2114.7|2113.2|2114.9|2113.4|2115.3|2113.8|2114.7|2113.2|2
1770661560000|2026-02-09 18:26:00|2114.5|2113|2115.2|2113.7|2118.9|2113.8|2114.3|2110.9|1
1770661570000|2026-02-09 18:26:10|2115.3|2113.8|2114.9|2113.4|2115.4|2113.9|2114.8|2113.3|0
1770661580000|2026-02-09 18:26:20|2115.1|2113.6|2114.6|2113.1|2118|2113.6|2114.5|2110|0
1770661590000|2026-02-09 18:26:30|2114.8|2113.3|2115|2113.5|2115.4|2113.9|2114.6|2113.1|0
1770661600000|2026-02-09 18:26:40|2114.8|2113.3|2112.3|2110.8|2117.5|2113.6|2112.2|2109.5|0
1770661610000|2026-02-09 18:26:50|2112.4|2110.9|2112.2|2110.7|2112.6|2111.1|2111.9|2110.4|0
1770661620000|2026-02-09 18:27:00|2112.1|2110.6|2114.4|2112.9|2116.6|2113|2112.1|2108.6|1
1770661630000|2026-02-09 18:27:10|2114.3|2112.8|2114|2112.5|2117.3|2112.8|2113.8|2109|0
1770661640000|2026-02-09 18:27:20|2114.2|2112.7|2114.6|2113.1|2114.6|2113.1|2114.2|2112.7|0
1770661650000|2026-02-09 18:27:30|2114.1|2112.6|2114.8|2113.3|2117.9|2113.4|2114.1|2109.7|0
1770661660000|2026-02-09 18:27:40|2114.9|2113.4|2113.8|2112.3|2117.1|2113.5|2113.7|2109.1|2
1770661670000|2026-02-09 18:27:50|2114.1|2112.6|2114.3|2112.8|2114.7|2113.2|2114.1|2112.6|0
1770661680000|2026-02-09 18:28:00|2114.4|2112.9|2114.4|2112.9|2115|2113.5|2114.3|2112.8|0
1770661690000|2026-02-09 18:28:10|2114.1|2112.6|2114.6|2113.1|2114.6|2113.1|2113.8|2112.3|1
1770661700000|2026-02-09 18:28:20|2114.5|2113|2113.8|2112.3|2114.6|2113.1|2113.8|2112.3|0
1770661710000|2026-02-09 18:28:30|2113.9|2112.4|2114.8|2113.3|2114.8|2113.3|2113.8|2112.3|1
1770661720000|2026-02-09 18:28:40|2114.7|2113.2|2114.6|2113.1|2115|2113.5|2114.4|2112.9|0
1770661730000|2026-02-09 18:28:50|2114.5|2113|2116.1|2114.6|2116.1|2114.6|2114.5|2113|1
1770661740000|2026-02-09 18:29:00|2116.3|2114.8|2117.4|2115.9|2117.6|2116.1|2115.6|2114.1|3
1770661750000|2026-02-09 18:29:10|2117.2|2115.7|2117.3|2115.8|2120.5|2116.1|2117.1|2112.5|0
1770661760000|2026-02-09 18:29:20|2117.2|2115.7|2115.9|2114.4|2119.8|2115.7|2115.8|2111.8|0
1770661770000|2026-02-09 18:29:30|2115.8|2114.3|2115.9|2114.4|2115.9|2114.4|2115.8|2114.3|0
1770661780000|2026-02-09 18:29:40|2116.1|2114.6|2116|2114.5|2116.2|2114.7|2115.9|2114.4|1
1770661790000|2026-02-09 18:29:50|2115.9|2114.4|2115.4|2113.9|2116.6|2115.1|2115.1|2113.6|6
1770661800000|2026-02-09 18:30:00|2115.5|2114|2117|2115.5|2119.6|2115.5|2115.5|2111.6|4
1770661810000|2026-02-09 18:30:10|2116.8|2115.3|2117.4|2115.9|2117.5|2116|2116.6|2115.1|2
1770661820000|2026-02-09 18:30:20|2117.3|2115.8|2115.5|2114|2117.3|2115.8|2115|2113.5|1
1770661830000|2026-02-09 18:30:30|2115.4|2113.9|2113.9|2112.4|2117.4|2113.9|2113.1|2109.4|1
1770661840000|2026-02-09 18:30:40|2113.7|2112.2|2113.6|2112.1|2116.3|2112.3|2112.9|2108.3|0
1770661850000|2026-02-09 18:30:50|2113.7|2112.2|2112.8|2111.3|2113.7|2112.2|2112.5|2111|0
1770661860000|2026-02-09 18:31:00|2112.6|2111.1|2112.5|2111|2112.6|2111.1|2111.5|2110|6
1770661870000|2026-02-09 18:31:10|2112.2|2110.7|2112.9|2111.4|2113.3|2111.8|2112.2|2110.7|0
1770661880000|2026-02-09 18:31:20|2113|2111.5|2114.1|2112.6|2117.3|2112.6|2113|2109.1|1
1770661890000|2026-02-09 18:31:30|2113.9|2112.4|2113.9|2112.4|2116.4|2112.6|2113|2108.4|1
1770661900000|2026-02-09 18:31:40|2114.2|2112.7|2113.9|2112.4|2114.2|2112.7|2113.9|2112.4|0
1770661910000|2026-02-09 18:31:50|2114|2112.5|2114.5|2113|2117.6|2113.6|2114|2109.6|1
1770661920000|2026-02-09 18:32:00|2114.3|2112.8|2115|2113.5|2115|2113.5|2114.3|2112.8|0
1770661930000|2026-02-09 18:32:10|2117.3|2109.3|2114.5|2113|2117.3|2113.3|2113.8|2109.3|2
1770661940000|2026-02-09 18:32:20|2114.3|2112.8|2115|2113.5|2115|2113.5|2114.3|2112.8|0
1770661950000|2026-02-09 18:32:30|2114.9|2113.4|2114.8|2113.3|2115|2113.5|2114.4|2112.9|2
1770661960000|2026-02-09 18:32:40|2114.7|2113.2|2114.6|2113.1|2114.7|2113.2|2114.6|2113.1|1
1770661970000|2026-02-09 18:32:50|2114.5|2113|2114.5|2113|2114.6|2113.1|2114.1|2112.6|0
1770661980000|2026-02-09 18:33:00|2114.4|2112.9|2113.6|2112.1|2114.4|2112.9|2113.6|2112.1|2
1770661990000|2026-02-09 18:33:10|2112|2110.5|2112.1|2110.6|2112.3|2110.8|2112|2110.5|1
1770662000000|2026-02-09 18:33:20|2111.9|2110.4|2112.6|2111.1|2112.6|2111.1|2111.6|2110.1|0
1770662010000|2026-02-09 18:33:30|2112.7|2111.2|2113.4|2111.9|2113.8|2112.3|2112.6|2111.1|1
1770662020000|2026-02-09 18:33:40|2113.6|2112.1|2114|2112.5|2114|2112.5|2113.5|2112|1
1770662030000|2026-02-09 18:33:50|2114.1|2112.6|2114.2|2112.7|2114.8|2113.3|2114|2112.5|0
1770662040000|2026-02-09 18:34:00|2114.6|2113.1|2114.7|2113.2|2114.7|2113.2|2114.3|2112.8|0
1770662050000|2026-02-09 18:34:10|2114.9|2113.4|2115.7|2114.2|2115.7|2114.2|2114.8|2113.3|1
1770662060000|2026-02-09 18:34:20|2115.6|2114.1|2116.5|2115|2116.5|2115|2115.6|2114.1|0
1770662070000|2026-02-09 18:34:30|2116.4|2114.9|2115.8|2114.3|2116.4|2114.9|2115.7|2114.2|0
1770662080000|2026-02-09 18:34:40|2116.1|2114.6|2115.7|2114.2|2116.2|2114.7|2115.7|2114.2|0
1770662090000|2026-02-09 18:34:50|2115.6|2114.1|2115.7|2114.2|2115.7|2114.2|2115.6|2114.1|0
1770662100000|2026-02-09 18:35:00|2116.1|2114.6|2116.2|2114.7|2116.3|2114.8|2116|2114.5|1
1770662110000|2026-02-09 18:35:10|2116.1|2114.6|2117.6|2116.1|2117.6|2116.1|2116.1|2114.6|2
1770662120000|2026-02-09 18:35:20|2117.4|2115.9|2116.9|2115.4|2117.5|2116|2116.9|2115.4|0
1770662130000|2026-02-09 18:35:30|2116.7|2115.2|2117.9|2116.4|2118.2|2116.7|2116.7|2115.2|0
1770662140000|2026-02-09 18:35:40|2117.8|2116.3|2118|2116.5|2118|2116.5|2117.7|2116.2|0
1770662150000|2026-02-09 18:35:50|2117.9|2116.4|2117.9|2116.4|2118.4|2116.9|2117.6|2116.1|0
1770662160000|2026-02-09 18:36:00|2117.8|2116.3|2117.9|2116.4|2118.3|2116.8|2117.8|2116.3|1
1770662170000|2026-02-09 18:36:10|2117.8|2116.3|2117.9|2116.4|2118.1|2116.6|2117.8|2116.3|0
1770662180000|2026-02-09 18:36:20|2118.1|2116.6|2118.1|2116.6|2118.2|2116.7|2117.9|2116.4|0
1770662190000|2026-02-09 18:36:30|2118.2|2116.7|2118.5|2117|2118.7|2117.2|2118.2|2116.7|0
1770662200000|2026-02-09 18:36:40|2118.3|2116.8|2117.8|2116.3|2118.3|2116.8|2117.8|2116.3|1
1770662210000|2026-02-09 18:36:50|2117.7|2116.2|2117.2|2115.7|2118|2116.5|2117.2|2115.7|0
1770662220000|2026-02-09 18:37:00|2117.1|2115.6|2116.2|2114.7|2117.1|2115.6|2116.2|2114.7|0
1770662230000|2026-02-09 18:37:10|2116.4|2114.9|2116.3|2114.8|2116.5|2115|2116.2|2114.7|0
1770662240000|2026-02-09 18:37:20|2116.4|2114.9|2116.8|2115.3|2116.9|2115.4|2116.4|2114.9|0
1770662250000|2026-02-09 18:37:30|2116.7|2115.2|2116.1|2114.6|2116.7|2115.2|2115.9|2114.4|0
1770662260000|2026-02-09 18:37:40|2116.2|2114.7|2116|2114.5|2116.2|2114.7|2116|2114.5|0
1770662270000|2026-02-09 18:37:50|2116.1|2114.6|2116.8|2115.3|2116.8|2115.3|2116|2114.5|0
1770662280000|2026-02-09 18:38:00|2116.7|2115.2|2116.4|2114.9|2116.7|2115.2|2116.3|2114.8|0
1770662290000|2026-02-09 18:38:10|2116.5|2115|2116|2114.5|2116.7|2115.2|2115.5|2114|1
1770662310000|2026-02-09 18:38:30|2115.9|2114.4|2116|2114.5|2116.1|2114.6|2115.5|2114|0
1770662320000|2026-02-09 18:38:40|2116.2|2114.7|2116.1|2114.6|2116.2|2114.7|2116|2114.5|0
1770662330000|2026-02-09 18:38:50|2116|2114.5|2115.7|2114.2|2116.1|2114.6|2115.7|2114.2|0
1770662340000|2026-02-09 18:39:00|2115.8|2114.3|2116|2114.5|2116|2114.5|2115.8|2114.3|0
1770662350000|2026-02-09 18:39:10|2115.6|2114.1|2115.6|2114.1|2115.8|2114.3|2115.6|2114.1|1
1770662360000|2026-02-09 18:39:20|2115.7|2114.2|2115.9|2114.4|2116|2114.5|2115.6|2114.1|0
1770662370000|2026-02-09 18:39:30|2116|2114.5|2115.8|2114.3|2116|2114.5|2115.8|2114.3|0
1770662380000|2026-02-09 18:39:40|2115.9|2114.4|2115.5|2114|2116.1|2114.6|2115.5|2114|0
1770662390000|2026-02-09 18:39:50|2115.9|2114.4|2115.6|2114.1|2115.9|2114.4|2115.6|2114.1|1
1770662400000|2026-02-09 18:40:00|2115.7|2114.2|2115.7|2114.2|2116|2114.5|2115.7|2114.2|0
1770662410000|2026-02-09 18:40:10|2115.6|2114.1|2115.4|2113.9|2115.7|2114.2|2114.8|2113.3|1
1770662420000|2026-02-09 18:40:20|2115.7|2114.2|2114.8|2113.3|2115.7|2114.2|2114.8|2113.3|0
1770662430000|2026-02-09 18:40:30|2115|2113.5|2115|2113.5|2115.1|2113.6|2114.6|2113.1|0
1770662440000|2026-02-09 18:40:40|2118.5|2110.5|2115.1|2113.6|2118.5|2113.7|2114.9|2110.5|0
1770662450000|2026-02-09 18:40:50|2115|2113.5|2114.7|2113.2|2115.2|2113.7|2114.7|2113.2|0
1770662460000|2026-02-09 18:41:00|2114.5|2113|2113.6|2112.1|2114.6|2113.1|2113.6|2112.1|0
1770662470000|2026-02-09 18:41:10|2113.7|2112.2|2114|2112.5|2114|2112.5|2113.5|2112|0
1770662480000|2026-02-09 18:41:20|2113.8|2112.3|2113.8|2112.3|2113.9|2112.4|2113.5|2112|0
1770662490000|2026-02-09 18:41:30|2113.7|2112.2|2114.1|2112.6|2114.1|2112.6|2113.2|2111.7|1
1770662500000|2026-02-09 18:41:40|2113.6|2112.1|2113.7|2112.2|2113.8|2112.3|2113.6|2112.1|0
1770662510000|2026-02-09 18:41:50|2113.9|2112.4|2114.6|2113.1|2114.6|2113.1|2113.4|2111.9|1
1770662520000|2026-02-09 18:42:00|2114.8|2113.3|2113.6|2112.1|2117.2|2113.3|2113.1|2109.2|0
1770662530000|2026-02-09 18:42:10|2113.5|2112|2112.7|2111.2|2113.5|2112|2112.5|2111|0
1770662540000|2026-02-09 18:42:20|2112.8|2111.3|2112.9|2111.4|2112.9|2111.4|2112.7|2111.2|0
1770662550000|2026-02-09 18:42:30|2112.7|2111.2|2112.9|2111.4|2113.1|2111.6|2112.7|2111.2|0
1770662560000|2026-02-09 18:42:40|2113|2111.5|2113.3|2111.8|2113.7|2112.2|2113|2111.5|2
1770662570000|2026-02-09 18:42:50|2113.2|2111.7|2112.6|2111.1|2113.2|2111.7|2112.4|2110.9|0
1770662580000|2026-02-09 18:43:00|2112.8|2111.3|2112.5|2111|2113.1|2111.6|2112.3|2110.8|0
1770662590000|2026-02-09 18:43:10|2112.6|2111.1|2113.4|2111.9|2113.4|2111.9|2112.5|2111|0
1770662600000|2026-02-09 18:43:20|2113|2111.5|2113.3|2111.8|2113.4|2111.9|2113|2111.5|1
1770662610000|2026-02-09 18:43:30|2113.2|2111.7|2112.9|2111.4|2113.4|2111.9|2112.9|2111.4|0
1770662620000|2026-02-09 18:43:40|2113|2111.5|2113.8|2112.3|2114|2112.5|2112.9|2111.4|3
1770662630000|2026-02-09 18:43:50|2113.7|2112.2|2113.5|2112|2113.8|2112.3|2113.3|2111.8|0
1770662640000|2026-02-09 18:44:00|2113.4|2111.9|2113.5|2112|2113.7|2112.2|2113.3|2111.8|0
1770662650000|2026-02-09 18:44:10|2113.6|2112.1|2113.5|2112|2113.9|2112.4|2113.3|2111.8|0
1770662660000|2026-02-09 18:44:20|2113.6|2112.1|2113.6|2112.1|2114|2112.5|2113.5|2112|0
1770662670000|2026-02-09 18:44:30|2113.5|2112|2113.1|2111.6|2113.5|2112|2112.8|2111.3|2
1770662680000|2026-02-09 18:44:40|2113|2111.5|2112.8|2111.3|2113|2111.5|2112.7|2111.2|0
1770662690000|2026-02-09 18:44:50|2112.9|2111.4|2112.5|2111|2112.9|2111.4|2112.5|2111|0
1770662700000|2026-02-09 18:45:00|2112.4|2110.9|2113.9|2112.4|2113.9|2112.4|2112.4|2110.9|0
1770662710000|2026-02-09 18:45:10|2113.7|2112.2|2113.3|2111.8|2114.1|2112.6|2113.3|2111.8|0
1770662720000|2026-02-09 18:45:20|2113.1|2111.6|2114.1|2112.6|2114.1|2112.6|2112.9|2111.4|1
1770662730000|2026-02-09 18:45:30|2114|2112.5|2113.8|2112.3|2114|2112.5|2113.8|2112.3|0
1770662740000|2026-02-09 18:45:40|2113.9|2112.4|2112.3|2110.8|2113.9|2112.4|2112.3|2110.8|1
1770662750000|2026-02-09 18:45:50|2112.6|2111.1|2112.3|2110.8|2112.8|2111.3|2112.3|2110.8|0
1770662760000|2026-02-09 18:46:00|2112.7|2111.2|2112.2|2110.7|2112.7|2111.2|2111.5|2110|1
1770662770000|2026-02-09 18:46:10|2112.3|2110.8|2112.5|2111|2112.6|2111.1|2112.2|2110.7|0
1770662780000|2026-02-09 18:46:20|2112.6|2111.1|2112.8|2111.3|2112.9|2111.4|2112.5|2111|0
1770662790000|2026-02-09 18:46:30|2112.5|2111|2111.9|2110.4|2112.7|2111.2|2111.9|2110.4|0
1770662800000|2026-02-09 18:46:40|2111.8|2110.3|2112.9|2111.4|2112.9|2111.4|2111.8|2110.3|1
1770662810000|2026-02-09 18:46:50|2112.4|2110.9|2111.1|2109.6|2112.6|2111.1|2111|2109.5|3
1770662820000|2026-02-09 18:47:00|2111|2109.5|2109.3|2107.8|2111|2109.5|2109.1|2107.6|1
1770662830000|2026-02-09 18:47:10|2109.2|2107.7|2109.6|2108.1|2109.6|2108.1|2108.8|2107.3|2
1770662840000|2026-02-09 18:47:20|2109.7|2108.2|2109.3|2107.8|2109.7|2108.2|2109.2|2107.7|1
1770662850000|2026-02-09 18:47:30|2109.1|2107.6|2109.1|2107.6|2109.4|2107.9|2108.9|2107.4|0
1770662860000|2026-02-09 18:47:40|2108.9|2107.4|2109.6|2108.1|2109.7|2108.2|2108.9|2107.4|0
1770662870000|2026-02-09 18:47:50|2109.7|2108.2|2108.9|2107.4|2109.9|2108.4|2108.9|2107.4|0
1770662880000|2026-02-09 18:48:00|2109.1|2107.6|2109.6|2108.1|2109.7|2108.2|2109|2107.5|2
1770662890000|2026-02-09 18:48:10|2109.4|2107.9|2110.4|2108.9|2110.4|2108.9|2109.3|2107.8|1
1770662900000|2026-02-09 18:48:20|2110.3|2108.8|2111.3|2109.8|2111.3|2109.8|2110.1|2108.6|1
1770662910000|2026-02-09 18:48:30|2111.5|2110|2111.1|2109.6|2111.5|2110|2110.9|2109.4|1
1770662920000|2026-02-09 18:48:40|2111|2109.5|2111.3|2109.8|2111.3|2109.8|2111|2109.5|0
1770662930000|2026-02-09 18:48:50|2111.2|2109.7|2111.1|2109.6|2111.2|2109.7|2110.9|2109.4|0
1770662940000|2026-02-09 18:49:00|2111.2|2109.7|2111.6|2110.1|2111.6|2110.1|2111.2|2109.7|0
1770662950000|2026-02-09 18:49:10|2111.5|2110|2111.4|2109.9|2111.6|2110.1|2111.3|2109.8|0
1770662960000|2026-02-09 18:49:20|2111.2|2109.7|2111.7|2110.2|2112.3|2110.8|2111.2|2109.7|0
1770662970000|2026-02-09 18:49:30|2111.8|2110.3|2111.9|2110.4|2111.9|2110.4|2111.6|2110.1|0
1770662980000|2026-02-09 18:49:40|2112.1|2110.6|2111.7|2110.2|2112.1|2110.6|2111.7|2110.2|0
1770662990000|2026-02-09 18:49:50|2111.1|2109.6|2110.9|2109.4|2111.5|2110|2110.9|2109.4|0
1770663000000|2026-02-09 18:50:00|2110.8|2109.3|2109.9|2108.4|2110.8|2109.3|2109.9|2108.4|0
1770663010000|2026-02-09 18:50:10|2110|2108.5|2110.6|2109.1|2110.6|2109.1|2110|2108.5|0
1770663020000|2026-02-09 18:50:20|2110.7|2109.2|2110.3|2108.8|2110.7|2109.2|2110.3|2108.8|0
1770663030000|2026-02-09 18:50:30|2110.2|2108.7|2110|2108.5|2110.2|2108.7|2109.8|2108.3|0
1770663040000|2026-02-09 18:50:40|2109.7|2108.2|2110.1|2108.6|2110.6|2109.1|2109.7|2108.2|2
1770663050000|2026-02-09 18:50:50|2110|2108.5|2110.3|2108.8|2110.6|2109.1|2109.9|2108.4|0
1770663060000|2026-02-09 18:51:00|2110.4|2108.9|2112|2110.5|2112|2110.5|2110.4|2108.9|2
1770663070000|2026-02-09 18:51:10|2112.3|2110.8|2111|2109.5|2112.3|2110.8|2111|2109.5|3
1770663080000|2026-02-09 18:51:20|2111.3|2109.8|2111.2|2109.7|2111.4|2109.9|2110.7|2109.2|0
1770663090000|2026-02-09 18:51:30|2110.9|2109.4|2111.1|2109.6|2111.1|2109.6|2110.7|2109.2|0
1770663110000|2026-02-09 18:51:50|2111.4|2109.9|2111.3|2109.8|2111.4|2109.9|2111.2|2109.7|1
1770663120000|2026-02-09 18:52:00|2111.4|2109.9|2112|2110.5|2112|2110.5|2111.4|2109.9|1
1770663130000|2026-02-09 18:52:10|2111.9|2110.4|2110.8|2109.3|2111.9|2110.4|2110.8|2109.3|1
1770663140000|2026-02-09 18:52:20|2111|2109.5|2111|2109.5|2111|2109.5|2110.5|2109|0
1770663150000|2026-02-09 18:52:30|2111.1|2109.6|2111.4|2109.9|2111.4|2109.9|2111.1|2109.6|0
1770663160000|2026-02-09 18:52:40|2111.5|2110|2111.7|2110.2|2112.1|2110.6|2111.5|2110|2
1770663170000|2026-02-09 18:52:50|2111.8|2110.3|2111.7|2110.2|2111.8|2110.3|2111.6|2110.1|0
1770663180000|2026-02-09 18:53:00|2111.6|2110.1|2111.2|2109.7|2111.6|2110.1|2111.2|2109.7|0
1770663190000|2026-02-09 18:53:10|2111|2109.5|2115.1|2113.6|2115.4|2113.9|2110|2108.5|5
1770663200000|2026-02-09 18:53:20|2115|2113.5|2114.6|2113.1|2118|2113.7|2114|2110|2
1770663210000|2026-02-09 18:53:30|2114.5|2113|2115|2113.5|2115.3|2113.8|2114.1|2112.6|0
1770663220000|2026-02-09 18:53:40|2115.1|2113.6|2116|2114.5|2116.1|2114.6|2115.1|2113.6|17
1770663230000|2026-02-09 18:53:50|2116.1|2114.6|2116.8|2115.3|2116.8|2115.3|2115.9|2114.4|0
1770663240000|2026-02-09 18:54:00|2116.7|2115.2|2116.8|2115.3|2116.8|2115.3|2116.6|2115.1|1
1770663250000|2026-02-09 18:54:10|2116.9|2115.4|2116.8|2115.3|2116.9|2115.4|2116.6|2115.1|2
1770663260000|2026-02-09 18:54:20|2116.9|2115.4|2116.4|2114.9|2117|2115.5|2116.4|2114.9|2
1770663270000|2026-02-09 18:54:30|2116.2|2114.7|2116.4|2114.9|2116.5|2115|2116.1|2114.6|0
1770663280000|2026-02-09 18:54:40|2116.3|2114.8|2116.3|2114.8|2116.6|2115.1|2116.2|2114.7|0
1770663290000|2026-02-09 18:54:50|2116.2|2114.7|2115.8|2114.3|2116.2|2114.7|2115.7|2114.2|0
1770663300000|2026-02-09 18:55:00|2115.9|2114.4|2115.5|2114|2115.9|2114.4|2115.3|2113.8|0
1770663310000|2026-02-09 18:55:10|2115.6|2114.1|2115.7|2114.2|2115.9|2114.4|2115.6|2114.1|1
1770663320000|2026-02-09 18:55:20|2115.6|2114.1|2115.7|2114.2|2115.9|2114.4|2115.2|2113.7|0
1770663330000|2026-02-09 18:55:30|2115.9|2114.4|2115.9|2114.4|2116|2114.5|2115.7|2114.2|0
1770663340000|2026-02-09 18:55:40|2116.5|2115|2116.7|2115.2|2116.8|2115.3|2116.5|2115|1
1770663350000|2026-02-09 18:55:50|2116.8|2115.3|2116.9|2115.4|2116.9|2115.4|2116.7|2115.2|0
1770663360000|2026-02-09 18:56:00|2116.6|2115.1|2116.5|2115|2116.8|2115.3|2116.5|2115|1
1770663370000|2026-02-09 18:56:10|2116|2114.5|2116.7|2115.2|2116.7|2115.2|2116|2114.5|1
1770663380000|2026-02-09 18:56:20|2116.8|2115.3|2116.5|2115|2117.1|2115.6|2116.2|2114.7|10
1770663390000|2026-02-09 18:56:30|2116.7|2115.2|2116.8|2115.3|2116.8|2115.3|2116.3|2114.8|0
1770663400000|2026-02-09 18:56:40|2116.7|2115.2|2117|2115.5|2117.1|2115.6|2116.5|2115|3
1770663410000|2026-02-09 18:56:50|2118.1|2116.6|2117.5|2116|2118.3|2116.8|2117.3|2115.8|2
1770663420000|2026-02-09 18:57:00|2117.6|2116.1|2118.5|2117|2118.7|2117.2|2117.4|2115.9|1
1770663430000|2026-02-09 18:57:10|2118.4|2116.9|2118.4|2116.9|2118.5|2117|2118.1|2116.6|0
1770663440000|2026-02-09 18:57:20|2118.3|2116.8|2119.4|2117.9|2119.4|2117.9|2118.3|2116.8|2
1770663450000|2026-02-09 18:57:30|2119.3|2117.8|2119.6|2118.1|2119.8|2118.3|2119.3|2117.8|1
1770663460000|2026-02-09 18:57:40|2119.5|2118|2119.1|2117.6|2119.7|2118.2|2119.1|2117.6|2
1770663470000|2026-02-09 18:57:50|2119.2|2117.7|2119.6|2118.1|2119.8|2118.3|2119.2|2117.7|1
1770663480000|2026-02-09 18:58:00|2119.5|2118|2119.5|2118|2119.6|2118.1|2119.2|2117.7|0
1770663490000|2026-02-09 18:58:10|2119.4|2117.9|2119.1|2117.6|2119.5|2118|2118.9|2117.4|3
1770663500000|2026-02-09 18:58:20|2119|2117.5|2118.4|2116.9|2119|2117.5|2118|2116.5|1
1770663510000|2026-02-09 18:58:30|2118.5|2117|2119.1|2117.6|2119.1|2117.6|2118.5|2117|1
1770663520000|2026-02-09 18:58:40|2119.2|2117.7|2119.4|2117.9|2119.7|2118.2|2119.2|2117.7|1
1770663530000|2026-02-09 18:58:50|2119.5|2118|2118.9|2117.4|2120|2118.5|2118.8|2117.3|1
1770663540000|2026-02-09 18:59:00|2118.8|2117.3|2119.1|2117.6|2119.1|2117.6|2118.6|2117.1|0
1770663550000|2026-02-09 18:59:10|2119|2117.5|2119.1|2117.6|2119.3|2117.8|2118.7|2117.2|0
1770663560000|2026-02-09 18:59:20|2119|2117.5|2118.8|2117.3|2119|2117.5|2118.8|2117.3|0
1770663570000|2026-02-09 18:59:30|2118.9|2117.4|2119.1|2117.6|2119.1|2117.6|2118.7|2117.2|0
1770663580000|2026-02-09 18:59:40|2118.9|2117.4|2118.8|2117.3|2119.3|2117.8|2118.6|2117.1|0
1770663590000|2026-02-09 18:59:50|2119.1|2117.6|2118.9|2117.4|2119.2|2117.7|2118.9|2117.4|0
1770663600000|2026-02-09 19:00:00|2118.8|2117.3|2120.2|2118.7|2120.8|2119.3|2118.4|2116.9|6
1770663610000|2026-02-09 19:00:10|2120.3|2118.8|2120.8|2119.3|2120.8|2119.3|2120.3|2118.8|0
1770663620000|2026-02-09 19:00:20|2120.3|2118.8|2120.1|2118.6|2120.4|2118.9|2119.9|2118.4|1
1770663630000|2026-02-09 19:00:30|2120|2118.5|2119.7|2118.2|2120|2118.5|2119.7|2118.2|0
1770663640000|2026-02-09 19:00:40|2119.6|2118.1|2119.1|2117.6|2119.6|2118.1|2119.1|2117.6|1
1770663650000|2026-02-09 19:00:50|2119.2|2117.7|2119.2|2117.7|2119.2|2117.7|2118.7|2117.2|0
1770663660000|2026-02-09 19:01:00|2119|2117.5|2119.5|2118|2119.5|2118|2119|2117.5|0
1770663670000|2026-02-09 19:01:10|2119.4|2117.9|2119.3|2117.8|2119.5|2118|2119.1|2117.6|1
1770663680000|2026-02-09 19:01:20|2119|2117.5|2119.2|2117.7|2119.6|2118.1|2118.9|2117.4|6
1770663690000|2026-02-09 19:01:30|2118.8|2117.3|2119|2117.5|2119|2117.5|2118.8|2117.3|0
1770663700000|2026-02-09 19:01:40|2118.8|2117.3|2118.9|2117.4|2119.1|2117.6|2118.6|2117.1|0
1770663710000|2026-02-09 19:01:50|2118.8|2117.3|2118.8|2117.3|2119.3|2117.8|2118.7|2117.2|0
1770663720000|2026-02-09 19:02:00|2118.7|2117.2|2118|2116.5|2118.8|2117.3|2117.9|2116.4|0
1770663730000|2026-02-09 19:02:10|2118.3|2116.8|2119.2|2117.7|2119.2|2117.7|2118.2|2116.7|0
1770663740000|2026-02-09 19:02:20|2119.3|2117.8|2119.5|2118|2119.5|2118|2119|2117.5|0
1770663750000|2026-02-09 19:02:30|2119.4|2117.9|2119.4|2117.9|2119.5|2118|2118.8|2117.3|0
1770663760000|2026-02-09 19:02:40|2119.5|2118|2119.7|2118.2|2120|2118.5|2119.5|2118|1
1770663770000|2026-02-09 19:02:50|2119.8|2118.3|2120|2118.5|2120.5|2119|2119.8|2118.3|1
1770663780000|2026-02-09 19:03:00|2119.9|2118.4|2119.8|2118.3|2119.9|2118.4|2119.4|2117.9|0
1770663790000|2026-02-09 19:03:10|2119.7|2118.2|2120.1|2118.6|2120.1|2118.6|2119.6|2118.1|0
1770663800000|2026-02-09 19:03:20|2120.2|2118.7|2120.1|2118.6|2120.5|2119|2119.8|2118.3|0
1770663810000|2026-02-09 19:03:30|2120|2118.5|2120.4|2118.9|2120.4|2118.9|2119.9|2118.4|0
1770663820000|2026-02-09 19:03:40|2120.3|2118.8|2119.6|2118.1|2120.3|2118.8|2119.6|2118.1|0
1770663830000|2026-02-09 19:03:50|2119.7|2118.2|2119.8|2118.3|2119.8|2118.3|2119.5|2118|0
1770663840000|2026-02-09 19:04:00|2120|2118.5|2119.7|2118.2|2120.1|2118.6|2119.7|2118.2|0
1770663850000|2026-02-09 19:04:10|2119.6|2118.1|2120.9|2119.4|2120.9|2119.4|2119.6|2118.1|0
1770663860000|2026-02-09 19:04:20|2121|2119.5|2120.7|2119.2|2121.2|2119.7|2120.7|2119.2|0
1770663870000|2026-02-09 19:04:30|2120.9|2119.4|2119.9|2118.4|2120.9|2119.4|2119.6|2118.1|2
1770663880000|2026-02-09 19:04:40|2119.8|2118.3|2119.4|2117.9|2119.8|2118.3|2119.1|2117.6|1
1770663890000|2026-02-09 19:04:50|2119.5|2118|2120.4|2118.9|2120.4|2118.9|2119.4|2117.9|0
1770663900000|2026-02-09 19:05:00|2120.5|2119|2119.5|2118|2120.5|2119|2119.5|2118|0
1770663910000|2026-02-09 19:05:10|2119.6|2118.1|2119.6|2118.1|2119.8|2118.3|2119.3|2117.8|1
1770663930000|2026-02-09 19:05:30|2119.7|2118.2|2119.2|2117.7|2119.7|2118.2|2119.2|2117.7|2
1770663940000|2026-02-09 19:05:40|2119.1|2117.6|2118.4|2116.9|2119.1|2117.6|2118.3|2116.8|0
1770663950000|2026-02-09 19:05:50|2118.3|2116.8|2118.7|2117.2|2118.7|2117.2|2118.1|2116.6|0
1770663960000|2026-02-09 19:06:00|2118.8|2117.3|2118.3|2116.8|2118.8|2117.3|2117.9|2116.4|0
1770663970000|2026-02-09 19:06:10|2118.4|2116.9|2118.8|2117.3|2118.9|2117.4|2118.3|2116.8|0
1770663980000|2026-02-09 19:06:20|2118.7|2117.2|2118.2|2116.7|2118.7|2117.2|2117.8|2116.3|1
1770663990000|2026-02-09 19:06:30|2118|2116.5|2118.1|2116.6|2118.4|2116.9|2117.9|2116.4|0
1770664000000|2026-02-09 19:06:40|2118.2|2116.7|2118.3|2116.8|2118.4|2116.9|2118|2116.5|0
1770664010000|2026-02-09 19:06:50|2118.1|2116.6|2117.8|2116.3|2118.5|2117|2117.8|2116.3|1
1770664020000|2026-02-09 19:07:00|2117.4|2115.9|2117.8|2116.3|2118.3|2116.8|2117.4|2115.9|2
1770664030000|2026-02-09 19:07:10|2117.5|2116|2117.9|2116.4|2117.9|2116.4|2117.5|2116|0
1770664040000|2026-02-09 19:07:20|2118.1|2116.6|2118|2116.5|2118.2|2116.7|2117.9|2116.4|0
1770664060000|2026-02-09 19:07:40|2117.8|2116.3|2118|2116.5|2118|2116.5|2117.4|2115.9|0
1770664070000|2026-02-09 19:07:50|2117.9|2116.4|2118.3|2116.8|2118.3|2116.8|2117.8|2116.3|0
1770664080000|2026-02-09 19:08:00|2118.2|2116.7|2117.4|2115.9|2118.2|2116.7|2117.3|2115.8|0
1770664090000|2026-02-09 19:08:10|2117.5|2116|2117.6|2116.1|2117.7|2116.2|2117.5|2116|0
1770664100000|2026-02-09 19:08:20|2117.7|2116.2|2117.9|2116.4|2118|2116.5|2117.6|2116.1|0
1770664110000|2026-02-09 19:08:30|2117.8|2116.3|2118.1|2116.6|2118.3|2116.8|2117.5|2116|0
1770664120000|2026-02-09 19:08:40|2117.9|2116.4|2117.5|2116|2117.9|2116.4|2117.5|2116|0
1770664130000|2026-02-09 19:08:50|2117.3|2115.8|2117.4|2115.9|2117.7|2116.2|2117.1|2115.6|1
1770664140000|2026-02-09 19:09:00|2117.5|2116|2117.1|2115.6|2117.8|2116.3|2117.1|2115.6|1
1770664150000|2026-02-09 19:09:10|2117.2|2115.7|2117.3|2115.8|2117.3|2115.8|2117.1|2115.6|0
1770664160000|2026-02-09 19:09:20|2117.2|2115.7|2117.8|2116.3|2117.9|2116.4|2117|2115.5|0
1770664170000|2026-02-09 19:09:30|2117.7|2116.2|2118.5|2117|2118.5|2117|2117.6|2116.1|1
1770664180000|2026-02-09 19:09:40|2118.4|2116.9|2117.8|2116.3|2118.6|2117.1|2117.8|2116.3|2
1770664190000|2026-02-09 19:09:50|2117.9|2116.4|2118|2116.5|2118.3|2116.8|2117.8|2116.3|0
1770664200000|2026-02-09 19:10:00|2118.2|2116.7|2118.2|2116.7|2118.3|2116.8|2118|2116.5|0
1770664220000|2026-02-09 19:10:20|2118.1|2116.6|2117.7|2116.2|2118.1|2116.6|2117.5|2116|0
1770664230000|2026-02-09 19:10:30|2117.8|2116.3|2117.4|2115.9|2118.3|2116.8|2117.4|2115.9|0
1770664240000|2026-02-09 19:10:40|2117.5|2116|2118|2116.5|2118.2|2116.7|2117.5|2116|0
1770664250000|2026-02-09 19:10:50|2118.1|2116.6|2118.9|2117.4|2119|2117.5|2118.1|2116.6|0
1770664260000|2026-02-09 19:11:00|2118.8|2117.3|2118.2|2116.7|2118.9|2117.4|2118|2116.5|1
1770664270000|2026-02-09 19:11:10|2118.3|2116.8|2118.8|2117.3|2118.8|2117.3|2118.2|2116.7|1
1770664280000|2026-02-09 19:11:20|2118.9|2117.4|2119.3|2117.8|2119.4|2117.9|2118.8|2117.3|2
1770664290000|2026-02-09 19:11:30|2119.5|2118|2119.5|2118|2119.5|2118|2119.4|2117.9|0
1770664300000|2026-02-09 19:11:40|2119.6|2118.1|2119.8|2118.3|2119.8|2118.3|2119.6|2118.1|0
1770664310000|2026-02-09 19:11:50|2119.9|2118.4|2121.4|2119.9|2121.4|2119.9|2119.8|2118.3|2
1770664320000|2026-02-09 19:12:00|2121.3|2119.8|2120.7|2119.2|2121.3|2119.8|2120.7|2119.2|1
1770664330000|2026-02-09 19:12:10|2120.6|2119.1|2118.7|2117.2|2120.6|2119.1|2118.5|2117|2
1770664340000|2026-02-09 19:12:20|2118.6|2117.1|2119|2117.5|2119|2117.5|2118.6|2117.1|0
1770664350000|2026-02-09 19:12:30|2119.1|2117.6|2119.4|2117.9|2119.5|2118|2119.1|2117.6|0
1770664360000|2026-02-09 19:12:40|2119.3|2117.8|2119.5|2118|2119.6|2118.1|2119|2117.5|0
1770664370000|2026-02-09 19:12:50|2119.6|2118.1|2119.8|2118.3|2119.8|2118.3|2119.6|2118.1|0
1770664380000|2026-02-09 19:13:00|2119.9|2118.4|2119.8|2118.3|2120|2118.5|2119.6|2118.1|0
1770664390000|2026-02-09 19:13:10|2119.7|2118.2|2120.4|2118.9|2120.4|2118.9|2119.6|2118.1|23
1770664400000|2026-02-09 19:13:20|2120.5|2119|2120.5|2119|2120.5|2119|2120.4|2118.9|0
1770664410000|2026-02-09 19:13:30|2120.4|2118.9|2120.1|2118.6|2120.4|2118.9|2119.9|2118.4|1
1770664420000|2026-02-09 19:13:40|2120.2|2118.7|2120.9|2119.4|2121|2119.5|2120.2|2118.7|1
1770664430000|2026-02-09 19:13:50|2121|2119.5|2121|2119.5|2121.5|2120|2120.9|2119.4|1
1770664440000|2026-02-09 19:14:00|2121.1|2119.6|2121|2119.5|2121.4|2119.9|2120.8|2119.3|2
1770664450000|2026-02-09 19:14:10|2121.1|2119.6|2121.1|2119.6|2121.4|2119.9|2120.8|2119.3|0
1770664460000|2026-02-09 19:14:20|2121|2119.5|2121.1|2119.6|2121.3|2119.8|2120.9|2119.4|0
1770664470000|2026-02-09 19:14:30|2121.2|2119.7|2121|2119.5|2121.2|2119.7|2120.7|2119.2|0
1770664480000|2026-02-09 19:14:40|2120.9|2119.4|2120.9|2119.4|2121|2119.5|2120.8|2119.3|0
1770664490000|2026-02-09 19:14:50|2120.8|2119.3|2121.3|2119.8|2121.3|2119.8|2120.6|2119.1|0
1770664500000|2026-02-09 19:15:00|2121|2119.5|2121.1|2119.6|2121.2|2119.7|2121|2119.5|0
1770664510000|2026-02-09 19:15:10|2121.2|2119.7|2120.7|2119.2|2121.2|2119.7|2120.5|2119|0
1770664520000|2026-02-09 19:15:20|2120.6|2119.1|2120.6|2119.1|2120.7|2119.2|2120.2|2118.7|0
1770664530000|2026-02-09 19:15:30|2120.7|2119.2|2120.6|2119.1|2120.7|2119.2|2120.3|2118.8|0
1770664540000|2026-02-09 19:15:40|2120.5|2119|2120.5|2119|2120.5|2119|2120.3|2118.8|0
1770664550000|2026-02-09 19:15:50|2120.6|2119.1|2120.5|2119|2120.6|2119.1|2120.4|2118.9|0
1770664560000|2026-02-09 19:16:00|2120.4|2118.9|2120.9|2119.4|2120.9|2119.4|2120.4|2118.9|0
1770664570000|2026-02-09 19:16:10|2121|2119.5|2121|2119.5|2121|2119.5|2120.7|2119.2|1
1770664580000|2026-02-09 19:16:20|2121.1|2119.6|2121.4|2119.9|2121.4|2119.9|2121|2119.5|0
1770664590000|2026-02-09 19:16:30|2121.5|2120|2121.5|2120|2121.5|2120|2121.4|2119.9|0
1770664600000|2026-02-09 19:16:40|2121.4|2119.9|2121.5|2120|2121.5|2120|2121.1|2119.6|1
1770664610000|2026-02-09 19:16:50|2121.4|2119.9|2121.3|2119.8|2121.5|2120|2121.1|2119.6|0
1770664620000|2026-02-09 19:17:00|2121.1|2119.6|2121.4|2119.9|2121.4|2119.9|2121.1|2119.6|0
1770664630000|2026-02-09 19:17:10|2122.7|2121.2|2122.4|2120.9|2122.7|2121.2|2121.8|2120.3|8
1770664640000|2026-02-09 19:17:20|2122.3|2120.8|2122.7|2121.2|2122.7|2121.2|2122.3|2120.8|0
1770664650000|2026-02-09 19:17:30|2122.8|2121.3|2123.3|2121.8|2123.4|2121.9|2122.5|2121|2
1770664660000|2026-02-09 19:17:40|2123.1|2121.6|2122.7|2121.2|2123.1|2121.6|2122.4|2120.9|1
1770664670000|2026-02-09 19:17:50|2122.5|2121|2122.5|2121|2122.9|2121.4|2122.4|2120.9|0
1770664680000|2026-02-09 19:18:00|2122.7|2121.2|2122.6|2121.1|2122.9|2121.4|2122.5|2121|0
1770664690000|2026-02-09 19:18:10|2122.4|2120.9|2122.1|2120.6|2122.6|2121.1|2121.9|2120.4|5
1770664700000|2026-02-09 19:18:20|2122.2|2120.7|2122.1|2120.6|2122.2|2120.7|2122.1|2120.6|1
1770664710000|2026-02-09 19:18:30|2122.2|2120.7|2122.1|2120.6|2122.2|2120.7|2122.1|2120.6|4
1770664730000|2026-02-09 19:18:50|2121.8|2120.3|2121.3|2119.8|2121.8|2120.3|2121.3|2119.8|3
1770664740000|2026-02-09 19:19:00|2121.4|2119.9|2120.5|2119|2121.4|2119.9|2120.4|2118.9|2
1770664750000|2026-02-09 19:19:10|2120.6|2119.1|2120.8|2119.3|2120.8|2119.3|2120.5|2119|1
1770664760000|2026-02-09 19:19:20|2120.6|2119.1|2120.5|2119|2120.6|2119.1|2120.5|2119|1
1770664770000|2026-02-09 19:19:30|2120.6|2119.1|2120.5|2119|2120.7|2119.2|2120.5|2119|0
1770664780000|2026-02-09 19:19:40|2120.6|2119.1|2119.7|2118.2|2120.7|2119.2|2119.7|2118.2|0
1770664790000|2026-02-09 19:19:50|2119.8|2118.3|2119.7|2118.2|2119.8|2118.3|2119.5|2118|0
1770664800000|2026-02-09 19:20:00|2119.8|2118.3|2120.1|2118.6|2120.1|2118.6|2119.7|2118.2|0
1770664810000|2026-02-09 19:20:10|2119.9|2118.4|2121|2119.5|2121|2119.5|2119.9|2118.4|0
1770664820000|2026-02-09 19:20:20|2120.9|2119.4|2120.3|2118.8|2121.1|2119.6|2120.1|2118.6|1
1770664830000|2026-02-09 19:20:30|2120.2|2118.7|2119.8|2118.3|2120.2|2118.7|2119.8|2118.3|2
1770664840000|2026-02-09 19:20:40|2120.1|2118.6|2120|2118.5|2120.1|2118.6|2119.9|2118.4|0
1770664850000|2026-02-09 19:20:50|2120.1|2118.6|2119.8|2118.3|2120.1|2118.6|2119.8|2118.3|0
1770664860000|2026-02-09 19:21:00|2119.7|2118.2|2120|2118.5|2120|2118.5|2119.7|2118.2|0
1770664870000|2026-02-09 19:21:10|2120.1|2118.6|2119.5|2118|2120.1|2118.6|2119.5|2118|1
1770664880000|2026-02-09 19:21:20|2119.6|2118.1|2119.5|2118|2119.7|2118.2|2119.5|2118|0
1770664890000|2026-02-09 19:21:30|2119.4|2117.9|2119.5|2118|2119.7|2118.2|2119|2117.5|0
1770664900000|2026-02-09 19:21:40|2119.6|2118.1|2119|2117.5|2119.6|2118.1|2119|2117.5|0
1770664910000|2026-02-09 19:21:50|2119.1|2117.6|2119.3|2117.8|2119.3|2117.8|2119.1|2117.6|0
1770664920000|2026-02-09 19:22:00|2119.4|2117.9|2119.2|2117.7|2119.4|2117.9|2119.2|2117.7|0
1770664930000|2026-02-09 19:22:10|2119.3|2117.8|2119.5|2118|2119.5|2118|2119.3|2117.8|1
1770664940000|2026-02-09 19:22:20|2119.9|2118.4|2119.8|2118.3|2120|2118.5|2119.8|2118.3|1
1770664950000|2026-02-09 19:22:30|2119.9|2118.4|2119.6|2118.1|2119.9|2118.4|2119.4|2117.9|2
1770664960000|2026-02-09 19:22:40|2119.5|2118|2119.4|2117.9|2119.5|2118|2119.2|2117.7|1
1770664970000|2026-02-09 19:22:50|2119.5|2118|2119.7|2118.2|2119.7|2118.2|2119.3|2117.8|0
1770664980000|2026-02-09 19:23:00|2119.6|2118.1|2120.6|2119.1|2120.6|2119.1|2119.6|2118.1|0
1770664990000|2026-02-09 19:23:10|2120.7|2119.2|2120.6|2119.1|2120.9|2119.4|2120.5|2119|0
1770665000000|2026-02-09 19:23:20|2120.5|2119|2120.7|2119.2|2120.8|2119.3|2120.5|2119|0
1770665010000|2026-02-09 19:23:30|2120.6|2119.1|2120.1|2118.6|2120.6|2119.1|2119.8|2118.3|2
1770665020000|2026-02-09 19:23:40|2119.8|2118.3|2120.3|2118.8|2120.3|2118.8|2119.8|2118.3|0
1770665030000|2026-02-09 19:23:50|2120.4|2118.9|2120.7|2119.2|2120.7|2119.2|2120.4|2118.9|0
1770665040000|2026-02-09 19:24:00|2120.8|2119.3|2120.4|2118.9|2120.8|2119.3|2120.4|2118.9|1
1770665050000|2026-02-09 19:24:10|2120.5|2119|2120.6|2119.1|2120.6|2119.1|2120.5|2119|0
1770665060000|2026-02-09 19:24:20|2120.7|2119.2|2120.8|2119.3|2120.8|2119.3|2120.7|2119.2|0
1770665070000|2026-02-09 19:24:30|2120.6|2119.1|2120.5|2119|2120.8|2119.3|2120.5|2119|0
1770665090000|2026-02-09 19:24:50|2120.4|2118.9|2120.9|2119.4|2120.9|2119.4|2120.4|2118.9|0
1770665100000|2026-02-09 19:25:00|2120.8|2119.3|2121.1|2119.6|2121.1|2119.6|2120.8|2119.3|0
1770665110000|2026-02-09 19:25:10|2121.2|2119.7|2121.2|2119.7|2121.4|2119.9|2121.1|2119.6|1
1770665120000|2026-02-09 19:25:20|2121|2119.5|2120.8|2119.3|2121|2119.5|2120.7|2119.2|0
1770665130000|2026-02-09 19:25:30|2120.7|2119.2|2121|2119.5|2121|2119.5|2120.7|2119.2|0
1770665140000|2026-02-09 19:25:40|2121.1|2119.6|2121.9|2120.4|2121.9|2120.4|2121|2119.5|1
1770665150000|2026-02-09 19:25:50|2121.8|2120.3|2121.8|2120.3|2121.8|2120.3|2121.5|2120|0
1770665160000|2026-02-09 19:26:00|2121.6|2120.1|2121.5|2120|2121.8|2120.3|2121.4|2119.9|0
1770665170000|2026-02-09 19:26:10|2121.6|2120.1|2121.6|2120.1|2122|2120.5|2121.6|2120.1|0
1770665190000|2026-02-09 19:26:30|2121.5|2120|2121.5|2120|2121.5|2120|2121.4|2119.9|0
1770665200000|2026-02-09 19:26:40|2121.4|2119.9|2120.9|2119.4|2121.4|2119.9|2120.9|2119.4|1
1770665210000|2026-02-09 19:26:50|2120.8|2119.3|2120.8|2119.3|2120.9|2119.4|2120.8|2119.3|0
1770665220000|2026-02-09 19:27:00|2120.9|2119.4|2121.4|2119.9|2121.4|2119.9|2120.8|2119.3|0
1770665230000|2026-02-09 19:27:10|2121.5|2120|2121.7|2120.2|2122|2120.5|2121.5|2120|1
1770665240000|2026-02-09 19:27:20|2121.6|2120.1|2121.5|2120|2121.6|2120.1|2121.5|2120|0
1770665250000|2026-02-09 19:27:30|2121.6|2120.1|2121.4|2119.9|2121.7|2120.2|2121.4|2119.9|1
1770665260000|2026-02-09 19:27:40|2121.3|2119.8|2121.4|2119.9|2121.4|2119.9|2121.2|2119.7|0
1770665270000|2026-02-09 19:27:50|2121.7|2120.2|2121.3|2119.8|2121.7|2120.2|2121.2|2119.7|0
1770665280000|2026-02-09 19:28:00|2121.4|2119.9|2121.6|2120.1|2121.7|2120.2|2121.1|2119.6|0
1770665290000|2026-02-09 19:28:10|2121.8|2120.3|2121.8|2120.3|2121.9|2120.4|2121.7|2120.2|0
1770665300000|2026-02-09 19:28:20|2121.9|2120.4|2121.9|2120.4|2122.2|2120.7|2121.8|2120.3|3
1770665310000|2026-02-09 19:28:30|2121.8|2120.3|2121.7|2120.2|2121.8|2120.3|2121.7|2120.2|0
1770665320000|2026-02-09 19:28:40|2121.6|2120.1|2122|2120.5|2122|2120.5|2121.6|2120.1|1
1770665330000|2026-02-09 19:28:50|2122.1|2120.6|2122|2120.5|2122.1|2120.6|2122|2120.5|0
1770665340000|2026-02-09 19:29:00|2122.1|2120.6|2123.3|2121.8|2123.3|2121.8|2122.1|2120.6|4
1770665350000|2026-02-09 19:29:10|2123.4|2121.9|2123.8|2122.3|2123.8|2122.3|2123.4|2121.9|1
1770665360000|2026-02-09 19:29:20|2123.9|2122.4|2124.1|2122.6|2124.1|2122.6|2123.9|2122.4|0
1770665370000|2026-02-09 19:29:30|2124.2|2122.7|2124|2122.5|2124.4|2122.9|2123.5|2122|7
1770665380000|2026-02-09 19:29:40|2124.1|2122.6|2124|2122.5|2124.1|2122.6|2124|2122.5|0
1770665390000|2026-02-09 19:29:50|2123.8|2122.3|2123.8|2122.3|2123.9|2122.4|2123.6|2122.1|0
1770665400000|2026-02-09 19:30:00|2123.9|2122.4|2125.4|2123.9|2125.5|2124|2123.9|2122.4|0
1770665410000|2026-02-09 19:30:10|2125.2|2123.7|2125.2|2123.7|2125.6|2124.1|2125.1|2123.6|0
1770665420000|2026-02-09 19:30:20|2125.1|2123.6|2125|2123.5|2125.2|2123.7|2125|2123.5|0
1770665430000|2026-02-09 19:30:30|2125.1|2123.6|2125.5|2124|2125.7|2124.2|2124.9|2123.4|1
1770665440000|2026-02-09 19:30:40|2125.6|2124.1|2125.6|2124.1|2125.8|2124.3|2125.4|2123.9|0
1770665450000|2026-02-09 19:30:50|2125.4|2123.9|2125.4|2123.9|2125.6|2124.1|2125.3|2123.8|2
1770665460000|2026-02-09 19:31:00|2125.5|2124|2125.6|2124.1|2126|2124.5|2125.5|2124|0
1770665470000|2026-02-09 19:31:10|2125.7|2124.2|2125.1|2123.6|2125.7|2124.2|2125|2123.5|2
1770665480000|2026-02-09 19:31:20|2125.2|2123.7|2125.8|2124.3|2125.8|2124.3|2125|2123.5|2
1770665490000|2026-02-09 19:31:30|2125.7|2124.2|2124.9|2123.4|2125.9|2124.4|2124.9|2123.4|0
1770665500000|2026-02-09 19:31:40|2124.8|2123.3|2124.9|2123.4|2125.1|2123.6|2124.5|2123|1
1770665510000|2026-02-09 19:31:50|2125.1|2123.6|2125.1|2123.6|2125.4|2123.9|2125.1|2123.6|0
1770665520000|2026-02-09 19:32:00|2125|2123.5|2125.2|2123.7|2125.4|2123.9|2125|2123.5|0
1770665530000|2026-02-09 19:32:10|2125.1|2123.6|2125.2|2123.7|2125.3|2123.8|2125.1|2123.6|0
1770665540000|2026-02-09 19:32:20|2125.1|2123.6|2125.6|2124.1|2125.6|2124.1|2125.1|2123.6|0
1770665550000|2026-02-09 19:32:30|2125.8|2124.3|2125.3|2123.8|2125.8|2124.3|2125.3|2123.8|0
1770665560000|2026-02-09 19:32:40|2125.4|2123.9|2125.7|2124.2|2125.7|2124.2|2125.3|2123.8|0
1770665570000|2026-02-09 19:32:50|2125.6|2124.1|2125.8|2124.3|2125.8|2124.3|2125.6|2124.1|0
1770665580000|2026-02-09 19:33:00|2125.7|2124.2|2126|2124.5|2126.2|2124.7|2125.6|2124.1|0
1770665590000|2026-02-09 19:33:10|2126.1|2124.6|2126.2|2124.7|2126.3|2124.8|2125.8|2124.3|0
1770665600000|2026-02-09 19:33:20|2126.3|2124.8|2126.2|2124.7|2126.3|2124.8|2126.1|2124.6|0
1770665610000|2026-02-09 19:33:30|2126.3|2124.8|2126.3|2124.8|2126.3|2124.8|2126.3|2124.8|0
1770665620000|2026-02-09 19:33:40|2126.4|2124.9|2126.4|2124.9|2126.4|2124.9|2126.2|2124.7|2
1770665630000|2026-02-09 19:33:50|2126.3|2124.8|2126.4|2124.9|2126.7|2125.2|2126.1|2124.6|1
1770665640000|2026-02-09 19:34:00|2126.3|2124.8|2126.4|2124.9|2126.5|2125|2126.1|2124.6|0
1770665650000|2026-02-09 19:34:10|2126.5|2125|2126.3|2124.8|2126.6|2125.1|2126.2|2124.7|1
1770665660000|2026-02-09 19:34:20|2126.4|2124.9|2126.9|2125.4|2126.9|2125.4|2126.4|2124.9|0
1770665670000|2026-02-09 19:34:30|2126.8|2125.3|2126.4|2124.9|2126.8|2125.3|2126.3|2124.8|0
1770665680000|2026-02-09 19:34:40|2126.6|2125.1|2126.6|2125.1|2126.7|2125.2|2126.5|2125|0
1770665700000|2026-02-09 19:35:00|2126.1|2124.6|2126.1|2124.6|2126.4|2124.9|2126.1|2124.6|3
1770665710000|2026-02-09 19:35:10|2126.2|2124.7|2126.2|2124.7|2126.6|2125.1|2126.1|2124.6|0
1770665720000|2026-02-09 19:35:20|2126.3|2124.8|2126.2|2124.7|2126.4|2124.9|2126.2|2124.7|0
1770665730000|2026-02-09 19:35:30|2126.3|2124.8|2126|2124.5|2126.3|2124.8|2126|2124.5|0
1770665750000|2026-02-09 19:35:50|2125.7|2124.2|2125.9|2124.4|2125.9|2124.4|2125.7|2124.2|1
1770665760000|2026-02-09 19:36:00|2125.8|2124.3|2125.4|2123.9|2125.8|2124.3|2125.2|2123.7|3
1770665770000|2026-02-09 19:36:10|2125.5|2124|2125.5|2124|2125.7|2124.2|2125.4|2123.9|0
1770665780000|2026-02-09 19:36:20|2125.6|2124.1|2125.8|2124.3|2125.9|2124.4|2125.2|2123.7|1
1770665790000|2026-02-09 19:36:30|2125.9|2124.4|2125.8|2124.3|2125.9|2124.4|2125.6|2124.1|0
1770665800000|2026-02-09 19:36:40|2126.1|2124.6|2125.2|2123.7|2126.1|2124.6|2125.2|2123.7|2
1770665810000|2026-02-09 19:36:50|2125.4|2123.9|2125.6|2124.1|2125.6|2124.1|2124.9|2123.4|0
1770665820000|2026-02-09 19:37:00|2125.9|2124.4|2126.3|2124.8|2126.3|2124.8|2125.9|2124.4|2
1770665830000|2026-02-09 19:37:10|2126.4|2124.9|2126.1|2124.6|2126.6|2125.1|2126.1|2124.6|1
1770665840000|2026-02-09 19:37:20|2126.2|2124.7|2126.9|2125.4|2126.9|2125.4|2126.2|2124.7|2
1770665850000|2026-02-09 19:37:30|2127|2125.5|2127.2|2125.7|2127.2|2125.7|2127|2125.5|0
1770665860000|2026-02-09 19:37:40|2127.1|2125.6|2126.7|2125.2|2127.1|2125.6|2126.4|2124.9|1
1770665870000|2026-02-09 19:37:50|2126.8|2125.3|2127.2|2125.7|2127.2|2125.7|2126.8|2125.3|1
1770665880000|2026-02-09 19:38:00|2127.3|2125.8|2126.8|2125.3|2127.4|2125.9|2126.8|2125.3|1
1770665890000|2026-02-09 19:38:10|2126.7|2125.2|2126.9|2125.4|2126.9|2125.4|2126.6|2125.1|0
1770665900000|2026-02-09 19:38:20|2126.8|2125.3|2126.8|2125.3|2127|2125.5|2126.7|2125.2|0
1770665910000|2026-02-09 19:38:30|2126.4|2124.9|2127.3|2125.8|2127.3|2125.8|2126.4|2124.9|1
1770665920000|2026-02-09 19:38:40|2127.2|2125.7|2127|2125.5|2127.2|2125.7|2126.9|2125.4|0
1770665930000|2026-02-09 19:38:50|2127.1|2125.6|2127.1|2125.6|2127.3|2125.8|2127.1|2125.6|0
1770665940000|2026-02-09 19:39:00|2126.9|2125.4|2126.5|2125|2127|2125.5|2126.5|2125|1
1770665950000|2026-02-09 19:39:10|2126.6|2125.1|2127.1|2125.6|2127.1|2125.6|2126.3|2124.8|2
1770665960000|2026-02-09 19:39:20|2127.3|2125.8|2126.8|2125.3|2127.6|2126.1|2126.8|2125.3|2
1770665970000|2026-02-09 19:39:30|2127.1|2125.6|2127.1|2125.6|2127.1|2125.6|2126.9|2125.4|0
1770665980000|2026-02-09 19:39:40|2127|2125.5|2127.3|2125.8|2127.3|2125.8|2126.9|2125.4|0
1770665990000|2026-02-09 19:39:50|2127.4|2125.9|2127.2|2125.7|2127.4|2125.9|2127.2|2125.7|0
1770666000000|2026-02-09 19:40:00|2127.1|2125.6|2127.1|2125.6|2127.1|2125.6|2127.1|2125.6|0
1770666010000|2026-02-09 19:40:10|2127.2|2125.7|2127.2|2125.7|2127.2|2125.7|2127.1|2125.6|0
1770666020000|2026-02-09 19:40:20|2126.2|2124.7|2126.1|2124.6|2126.2|2124.7|2126|2124.5|0
1770666030000|2026-02-09 19:40:30|2126.3|2124.8|2126.3|2124.8|2126.3|2124.8|2126.1|2124.6|0
1770666040000|2026-02-09 19:40:40|2126.4|2124.9|2126.6|2125.1|2126.6|2125.1|2126.3|2124.8|0
1770666050000|2026-02-09 19:40:50|2126.5|2125|2126.4|2124.9|2126.6|2125.1|2126.4|2124.9|0
1770666060000|2026-02-09 19:41:00|2126.3|2124.8|2126.4|2124.9|2126.4|2124.9|2126.3|2124.8|0
1770666070000|2026-02-09 19:41:10|2126.3|2124.8|2126.8|2125.3|2126.8|2125.3|2126.3|2124.8|2
1770666080000|2026-02-09 19:41:20|2126.6|2125.1|2126.9|2125.4|2127.3|2125.8|2126.6|2125.1|0
1770666090000|2026-02-09 19:41:30|2126.8|2125.3|2127.5|2126|2127.6|2126.1|2126.8|2125.3|0
1770666100000|2026-02-09 19:41:40|2127.6|2126.1|2127.5|2126|2127.7|2126.2|2127.5|2126|0
1770666110000|2026-02-09 19:41:50|2127.6|2126.1|2127.4|2125.9|2127.6|2126.1|2127.1|2125.6|0
1770666120000|2026-02-09 19:42:00|2127.3|2125.8|2127.4|2125.9|2127.6|2126.1|2127.3|2125.8|1
1770666130000|2026-02-09 19:42:10|2127.5|2126|2128.2|2126.7|2128.2|2126.7|2127.5|2126|1
1770666140000|2026-02-09 19:42:20|2128.3|2126.8|2130|2128.5|2130.1|2128.6|2128.3|2126.8|9
1770666150000|2026-02-09 19:42:30|2130.1|2128.6|2130.3|2128.8|2130.5|2129|2130.1|2128.6|0
1770666160000|2026-02-09 19:42:40|2130.4|2128.9|2130.4|2128.9|2130.5|2129|2130.3|2128.8|2
1770666170000|2026-02-09 19:42:50|2130.3|2128.8|2130.3|2128.8|2130.7|2129.2|2130.3|2128.8|0
1770666180000|2026-02-09 19:43:00|2130|2128.5|2129|2127.5|2130|2128.5|2128.7|2127.2|17
1770666190000|2026-02-09 19:43:10|2128.9|2127.4|2128.9|2127.4|2129|2127.5|2128.8|2127.3|0
1770666200000|2026-02-09 19:43:20|2129|2127.5|2129|2127.5|2129.1|2127.6|2128.9|2127.4|0
1770666210000|2026-02-09 19:43:30|2129.1|2127.6|2129.3|2127.8|2129.3|2127.8|2129.1|2127.6|0
1770666220000|2026-02-09 19:43:40|2129.7|2128.2|2130|2128.5|2130.1|2128.6|2129.7|2128.2|2
1770666230000|2026-02-09 19:43:50|2129.8|2128.3|2129.3|2127.8|2129.8|2128.3|2129.3|2127.8|0
1770666240000|2026-02-09 19:44:00|2129.2|2127.7|2128.9|2127.4|2129.2|2127.7|2128.5|2127|0
1770666250000|2026-02-09 19:44:10|2128.7|2127.2|2129|2127.5|2129.1|2127.6|2128.6|2127.1|1
1770666260000|2026-02-09 19:44:20|2128.9|2127.4|2129.8|2128.3|2129.9|2128.4|2128.9|2127.4|1
1770666270000|2026-02-09 19:44:30|2129.3|2127.8|2129.4|2127.9|2129.5|2128|2129.2|2127.7|1
1770666280000|2026-02-09 19:44:40|2129.6|2128.1|2129.7|2128.2|2129.8|2128.3|2129.4|2127.9|0
1770666290000|2026-02-09 19:44:50|2129.5|2128|2129.7|2128.2|2129.7|2128.2|2129.3|2127.8|0
1770666300000|2026-02-09 19:45:00|2130|2128.5|2130.9|2129.4|2130.9|2129.4|2130|2128.5|0
1770666310000|2026-02-09 19:45:10|2130.8|2129.3|2130.2|2128.7|2130.8|2129.3|2130.2|2128.7|1
1770666320000|2026-02-09 19:45:20|2130.4|2128.9|2130.7|2129.2|2130.7|2129.2|2130.3|2128.8|0
1770666330000|2026-02-09 19:45:30|2130.5|2129|2130.8|2129.3|2131.3|2129.8|2130.5|2129|0
1770666340000|2026-02-09 19:45:40|2130.7|2129.2|2130.9|2129.4|2131.2|2129.7|2130.7|2129.2|0
1770666350000|2026-02-09 19:45:50|2131|2129.5|2131.1|2129.6|2131.1|2129.6|2130.9|2129.4|0
1770666360000|2026-02-09 19:46:00|2131|2129.5|2130.8|2129.3|2131|2129.5|2130.8|2129.3|0
1770666370000|2026-02-09 19:46:10|2130.9|2129.4|2131.1|2129.6|2131.1|2129.6|2130.9|2129.4|0
1770666380000|2026-02-09 19:46:20|2131|2129.5|2131.4|2129.9|2131.4|2129.9|2131|2129.5|0
1770666390000|2026-02-09 19:46:30|2131.3|2129.8|2131.1|2129.6|2131.6|2130.1|2131|2129.5|1
1770666400000|2026-02-09 19:46:40|2131|2129.5|2130.8|2129.3|2131|2129.5|2130.8|2129.3|0
1770666410000|2026-02-09 19:46:50|2131|2129.5|2132.2|2130.7|2136|2130.8|2131|2128|2
1770666420000|2026-02-09 19:47:00|2132.4|2130.9|2131.9|2130.4|2132.4|2130.9|2131.8|2130.3|2
1770666430000|2026-02-09 19:47:10|2132.3|2130.8|2132|2130.5|2132.3|2130.8|2131.8|2130.3|0
1770666440000|2026-02-09 19:47:20|2131.9|2130.4|2131.8|2130.3|2132|2130.5|2131.7|2130.2|0
1770666450000|2026-02-09 19:47:30|2132.2|2130.7|2132.1|2130.6|2132.3|2130.8|2132.1|2130.6|1
1770666460000|2026-02-09 19:47:40|2132.2|2130.7|2131.4|2129.9|2132.2|2130.7|2131.4|2129.9|1
1770666470000|2026-02-09 19:47:50|2131.3|2129.8|2131.9|2130.4|2131.9|2130.4|2130.9|2129.4|1
1770666480000|2026-02-09 19:48:00|2131.8|2130.3|2132.1|2130.6|2132.1|2130.6|2131.8|2130.3|1
1770666490000|2026-02-09 19:48:10|2132|2130.5|2131.4|2129.9|2132|2130.5|2131.4|2129.9|2
1770666500000|2026-02-09 19:48:20|2131.5|2130|2131.7|2130.2|2131.7|2130.2|2131.4|2129.9|0
1770666510000|2026-02-09 19:48:30|2131.5|2130|2130.5|2129|2131.8|2130.3|2130.5|2129|1
1770666520000|2026-02-09 19:48:40|2130.4|2128.9|2130.3|2128.8|2130.5|2129|2130.2|2128.7|0
1770666530000|2026-02-09 19:48:50|2130.2|2128.7|2130.8|2129.3|2130.9|2129.4|2130.2|2128.7|0
1770666540000|2026-02-09 19:49:00|2130.9|2129.4|2130.9|2129.4|2131.1|2129.6|2130.9|2129.4|0
1770666550000|2026-02-09 19:49:10|2131.1|2129.6|2130.6|2129.1|2131.1|2129.6|2130.6|2129.1|0
1770666560000|2026-02-09 19:49:20|2130.4|2128.9|2130.5|2129|2131|2129.5|2130.4|2128.9|1
1770666570000|2026-02-09 19:49:30|2130.7|2129.2|2131|2129.5|2131.2|2129.7|2130.5|2129|1
1770666580000|2026-02-09 19:49:40|2130.8|2129.3|2130.9|2129.4|2131|2129.5|2130.8|2129.3|0
1770666590000|2026-02-09 19:49:50|2130.8|2129.3|2130.7|2129.2|2131.1|2129.6|2130.5|2129|0
1770666600000|2026-02-09 19:50:00|2130.6|2129.1|2130.4|2128.9|2130.6|2129.1|2129.8|2128.3|2
1770666610000|2026-02-09 19:50:10|2130.5|2129|2131.4|2129.9|2131.4|2129.9|2130.5|2129|1
1770666620000|2026-02-09 19:50:20|2131.5|2130|2130.5|2129|2131.5|2130|2130.5|2129|4
1770666630000|2026-02-09 19:50:30|2130.6|2129.1|2131.4|2129.9|2131.4|2129.9|2130.4|2128.9|1
1770666640000|2026-02-09 19:50:40|2131.2|2129.7|2131|2129.5|2131.2|2129.7|2130.9|2129.4|1
1770666650000|2026-02-09 19:50:50|2131.1|2129.6|2131|2129.5|2131.1|2129.6|2131|2129.5|0
1770666660000|2026-02-09 19:51:00|2131.1|2129.6|2130.5|2129|2131.1|2129.6|2130|2128.5|2
1770666670000|2026-02-09 19:51:10|2130.7|2129.2|2130.7|2129.2|2130.8|2129.3|2130.2|2128.7|1
1770666680000|2026-02-09 19:51:20|2131.2|2129.7|2130.7|2129.2|2131.3|2129.8|2130.4|2128.9|1
1770666690000|2026-02-09 19:51:30|2130.8|2129.3|2130.7|2129.2|2130.9|2129.4|2130.6|2129.1|0
1770666700000|2026-02-09 19:51:40|2130.6|2129.1|2130.7|2129.2|2130.9|2129.4|2130.6|2129.1|0
1770666710000|2026-02-09 19:51:50|2130.8|2129.3|2130.7|2129.2|2130.8|2129.3|2130.7|2129.2|0
1770666720000|2026-02-09 19:52:00|2130.8|2129.3|2131|2129.5|2131.5|2130|2130.8|2129.3|0
1770666730000|2026-02-09 19:52:10|2131.1|2129.6|2131|2129.5|2131.3|2129.8|2131|2129.5|0
1770666740000|2026-02-09 19:52:20|2131.2|2129.7|2131.1|2129.6|2131.3|2129.8|2131.1|2129.6|0
1770666750000|2026-02-09 19:52:30|2131.2|2129.7|2131.2|2129.7|2131.5|2130|2130.9|2129.4|0
1770666760000|2026-02-09 19:52:40|2131.1|2129.6|2130.9|2129.4|2131.1|2129.6|2130.8|2129.3|0
1770666770000|2026-02-09 19:52:50|2130.8|2129.3|2130.8|2129.3|2130.9|2129.4|2130.4|2128.9|0
1770666780000|2026-02-09 19:53:00|2130.6|2129.1|2130.5|2129|2130.7|2129.2|2130.1|2128.6|0
1770666790000|2026-02-09 19:53:10|2130.6|2129.1|2129.8|2128.3|2130.6|2129.1|2129.7|2128.2|0
1770666800000|2026-02-09 19:53:20|2129.9|2128.4|2129.9|2128.4|2130|2128.5|2129.8|2128.3|0
1770666810000|2026-02-09 19:53:30|2130.1|2128.6|2129.7|2128.2|2130.1|2128.6|2129.7|2128.2|0
1770666820000|2026-02-09 19:53:40|2129.8|2128.3|2129.4|2127.9|2130.1|2128.6|2129.4|2127.9|0
1770666830000|2026-02-09 19:53:50|2129.6|2128.1|2130.2|2128.7|2130.2|2128.7|2129.6|2128.1|0
1770666840000|2026-02-09 19:54:00|2130.3|2128.8|2130.4|2128.9|2130.5|2129|2130.1|2128.6|0
1770666850000|2026-02-09 19:54:10|2130.2|2128.7|2129.5|2128|2130.2|2128.7|2129.5|2128|2
1770666860000|2026-02-09 19:54:20|2129.6|2128.1|2129.6|2128.1|2129.6|2128.1|2129.6|2128.1|0
1770666870000|2026-02-09 19:54:30|2129.5|2128|2129.9|2128.4|2130|2128.5|2129.5|2128|0
1770666880000|2026-02-09 19:54:40|2130.5|2129|2131.1|2129.6|2131.1|2129.6|2130.5|2129|4
1770666890000|2026-02-09 19:54:50|2130.9|2129.4|2131.1|2129.6|2131.2|2129.7|2130.7|2129.2|0
1770666900000|2026-02-09 19:55:00|2131.2|2129.7|2130.5|2129|2131.7|2130.2|2130.5|2129|3
1770666910000|2026-02-09 19:55:10|2130.6|2129.1|2130.8|2129.3|2130.8|2129.3|2130.6|2129.1|0
1770666920000|2026-02-09 19:55:20|2130.9|2129.4|2131|2129.5|2131.2|2129.7|2130.8|2129.3|0
1770666930000|2026-02-09 19:55:30|2131.2|2129.7|2131|2129.5|2131.2|2129.7|2130.7|2129.2|0
1770666940000|2026-02-09 19:55:40|2130.7|2129.2|2130.7|2129.2|2130.9|2129.4|2130.3|2128.8|0
1770666950000|2026-02-09 19:55:50|2130.8|2129.3|2131.1|2129.6|2131.2|2129.7|2130.7|2129.2|0
1770666960000|2026-02-09 19:56:00|2131.2|2129.7|2131.2|2129.7|2131.2|2129.7|2131.1|2129.6|0
1770666970000|2026-02-09 19:56:10|2131.1|2129.6|2130.9|2129.4|2131.2|2129.7|2130.9|2129.4|0
1770666980000|2026-02-09 19:56:20|2130.8|2129.3|2130.8|2129.3|2130.8|2129.3|2130.8|2129.3|0
1770666990000|2026-02-09 19:56:30|2131.7|2130.2|2132|2130.5|2132|2130.5|2131.7|2130.2|1
1770667000000|2026-02-09 19:56:40|2132.2|2130.7|2132.3|2130.8|2132.4|2130.9|2132.2|2130.7|2
1770667010000|2026-02-09 19:56:50|2132.8|2131.3|2133.1|2131.6|2133.1|2131.6|2132.8|2131.3|1
1770667020000|2026-02-09 19:57:00|2132.8|2131.3|2132.8|2131.3|2132.9|2131.4|2132.8|2131.3|1
1770667030000|2026-02-09 19:57:10|2132.7|2131.2|2132.8|2131.3|2132.8|2131.3|2132.7|2131.2|0
1770667040000|2026-02-09 19:57:20|2132.7|2131.2|2133.1|2131.6|2133.1|2131.6|2132.7|2131.2|2
1770667050000|2026-02-09 19:57:30|2133|2131.5|2132.6|2131.1|2133|2131.5|2132.6|2131.1|0
1770667060000|2026-02-09 19:57:40|2132.5|2131|2132.6|2131.1|2132.7|2131.2|2132.3|2130.8|0
1770667070000|2026-02-09 19:57:50|2132.5|2131|2132.8|2131.3|2132.9|2131.4|2132.5|2131|0
1770667080000|2026-02-09 19:58:00|2132.9|2131.4|2132.2|2130.7|2132.9|2131.4|2132.2|2130.7|0
1770667090000|2026-02-09 19:58:10|2132.1|2130.6|2132|2130.5|2132.3|2130.8|2131.9|2130.4|0
1770667100000|2026-02-09 19:58:20|2132.1|2130.6|2132|2130.5|2132.2|2130.7|2131.9|2130.4|0
1770667110000|2026-02-09 19:58:30|2131.2|2129.7|2131.5|2130|2131.5|2130|2131|2129.5|0
1770667120000|2026-02-09 19:58:40|2131.7|2130.2|2131.4|2129.9|2131.7|2130.2|2131.3|2129.8|0
1770667130000|2026-02-09 19:58:50|2131.3|2129.8|2131.1|2129.6|2131.5|2130|2130.6|2129.1|1
1770667140000|2026-02-09 19:59:00|2131|2129.5|2131.6|2130.1|2131.6|2130.1|2130.9|2129.4|0
1770667150000|2026-02-09 19:59:10|2131.7|2130.2|2131.5|2130|2131.7|2130.2|2131.4|2129.9|0
1770667200000|2026-02-09 20:00:00|2131.6|2130.1|2131.3|2129.8|2131.9|2130.4|2131.1|2129.6|2
1770667210000|2026-02-09 20:00:10|2131.5|2130|2131.4|2129.9|2131.6|2130.1|2131|2129.5|0
1770667220000|2026-02-09 20:00:20|2131.3|2129.8|2131.3|2129.8|2131.4|2129.9|2131|2129.5|1
1770667230000|2026-02-09 20:00:30|2131.2|2129.7|2130.9|2129.4|2131.3|2129.8|2130.7|2129.2|0
1770667240000|2026-02-09 20:00:40|2131|2129.5|2130.6|2129.1|2131.4|2129.9|2130.4|2128.9|1
1770667250000|2026-02-09 20:00:50|2130.7|2129.2|2130.7|2129.2|2130.7|2129.2|2130.5|2129|0
1770667260000|2026-02-09 20:01:00|2130.8|2129.3|2131.2|2129.7|2131.2|2129.7|2130.8|2129.3|1
1770667270000|2026-02-09 20:01:10|2131.1|2129.6|2131.7|2130.2|2131.7|2130.2|2131.1|2129.6|0
1770667280000|2026-02-09 20:01:20|2131.8|2130.3|2131.6|2130.1|2131.8|2130.3|2131.5|2130|0
1770667290000|2026-02-09 20:01:30|2131.4|2129.9|2131.6|2130.1|2131.7|2130.2|2131.4|2129.9|0
1770667300000|2026-02-09 20:01:40|2131.5|2130|2130.9|2129.4|2131.5|2130|2130.9|2129.4|1
1770667310000|2026-02-09 20:01:50|2131.1|2129.6|2131.4|2129.9|2131.4|2129.9|2130.9|2129.4|0
1770667320000|2026-02-09 20:02:00|2131.5|2130|2131.6|2130.1|2131.6|2130.1|2131.5|2130|0
1770667330000|2026-02-09 20:02:10|2131.7|2130.2|2132.3|2130.8|2132.4|2130.9|2131.6|2130.1|1
1770667340000|2026-02-09 20:02:20|2132.4|2130.9|2132.9|2131.4|2133|2131.5|2132.4|2130.9|1
1770667350000|2026-02-09 20:02:30|2133|2131.5|2133.1|2131.6|2133.2|2131.7|2133|2131.5|1
1770667360000|2026-02-09 20:02:40|2133.2|2131.7|2132.9|2131.4|2133.3|2131.8|2132.7|2131.2|1
1770667380000|2026-02-09 20:03:00|2133|2131.5|2133.4|2131.9|2133.5|2132|2133|2131.5|0
1770667390000|2026-02-09 20:03:10|2133.5|2132|2133.4|2131.9|2133.5|2132|2133.4|2131.9|0
1770667400000|2026-02-09 20:03:20|2133.2|2131.7|2133.2|2131.7|2133.4|2131.9|2132.9|2131.4|1
1770667410000|2026-02-09 20:03:30|2133.3|2131.8|2133.4|2131.9|2133.4|2131.9|2133.3|2131.8|2
1770667420000|2026-02-09 20:03:40|2133.3|2131.8|2133.4|2131.9|2133.4|2131.9|2133.3|2131.8|0
1770667430000|2026-02-09 20:03:50|2133.2|2131.7|2133.2|2131.7|2133.3|2131.8|2133.2|2131.7|0
1770667440000|2026-02-09 20:04:00|2133.3|2131.8|2132.9|2131.4|2133.4|2131.9|2132.9|2131.4|2
1770667450000|2026-02-09 20:04:10|2133|2131.5|2133.1|2131.6|2133.2|2131.7|2133|2131.5|0
1770667460000|2026-02-09 20:04:20|2133|2131.5|2132.5|2131|2133|2131.5|2132.5|2131|1
1770667470000|2026-02-09 20:04:30|2132.4|2130.9|2132.3|2130.8|2132.4|2130.9|2131.9|2130.4|0
1770667480000|2026-02-09 20:04:40|2132.2|2130.7|2132.3|2130.8|2132.4|2130.9|2132.1|2130.6|0
1770667490000|2026-02-09 20:04:50|2132.4|2130.9|2132.3|2130.8|2132.4|2130.9|2132.1|2130.6|0
1770667500000|2026-02-09 20:05:00|2132.4|2130.9|2132.9|2131.4|2132.9|2131.4|2132.4|2130.9|0
1770667510000|2026-02-09 20:05:10|2133|2131.5|2133.5|2132|2133.5|2132|2132.9|2131.4|0
1770667520000|2026-02-09 20:05:20|2133.6|2132.1|2133.7|2132.2|2133.7|2132.2|2133.4|2131.9|1
1770667530000|2026-02-09 20:05:30|2133.9|2132.4|2133.8|2132.3|2133.9|2132.4|2133.5|2132|1
1770667540000|2026-02-09 20:05:40|2133.7|2132.2|2133.3|2131.8|2133.8|2132.3|2133.3|2131.8|0
1770667550000|2026-02-09 20:05:50|2133.4|2131.9|2133.4|2131.9|2133.4|2131.9|2133.4|2131.9|0
1770667560000|2026-02-09 20:06:00|2133.7|2132.2|2134|2132.5|2134.1|2132.6|2133.7|2132.2|1
1770667570000|2026-02-09 20:06:10|2133.5|2132|2133.5|2132|2133.5|2132|2133.5|2132|2
1770667580000|2026-02-09 20:06:20|2133.6|2132.1|2133.7|2132.2|2133.8|2132.3|2133.6|2132.1|0
1770667590000|2026-02-09 20:06:30|2133.6|2132.1|2133.3|2131.8|2133.7|2132.2|2133.2|2131.7|0
1770667600000|2026-02-09 20:06:40|2133.2|2131.7|2133.7|2132.2|2133.8|2132.3|2133.2|2131.7|0
1770667610000|2026-02-09 20:06:50|2133.6|2132.1|2133.4|2131.9|2133.6|2132.1|2133.3|2131.8|0
1770667620000|2026-02-09 20:07:00|2133.9|2132.4|2134.2|2132.7|2134.3|2132.8|2133.8|2132.3|1
1770667630000|2026-02-09 20:07:10|2134.1|2132.6|2134.1|2132.6|2134.3|2132.8|2134.1|2132.6|0
1770667640000|2026-02-09 20:07:20|2133.7|2132.2|2133.8|2132.3|2134|2132.5|2133.7|2132.2|0
1770667650000|2026-02-09 20:07:30|2133.9|2132.4|2133.5|2132|2133.9|2132.4|2133.5|2132|0
1770667660000|2026-02-09 20:07:40|2133.6|2132.1|2133.1|2131.6|2133.6|2132.1|2133|2131.5|0
1770667670000|2026-02-09 20:07:50|2133.2|2131.7|2133.1|2131.6|2133.6|2132.1|2133.1|2131.6|0
1770667680000|2026-02-09 20:08:00|2133|2131.5|2132.5|2131|2133.1|2131.6|2132.5|2131|0
1770667690000|2026-02-09 20:08:10|2132.7|2131.2|2131.9|2130.4|2132.7|2131.2|2131.9|2130.4|0
1770667700000|2026-02-09 20:08:20|2132|2130.5|2132.9|2131.4|2132.9|2131.4|2132|2130.5|0
1770667710000|2026-02-09 20:08:30|2132.8|2131.3|2133.2|2131.7|2133.3|2131.8|2132.8|2131.3|0
1770667720000|2026-02-09 20:08:40|2133.3|2131.8|2133.3|2131.8|2133.4|2131.9|2133.3|2131.8|0
1770667740000|2026-02-09 20:09:00|2133.4|2131.9|2133.1|2131.6|2133.7|2132.2|2133.1|2131.6|2
1770667750000|2026-02-09 20:09:10|2133.2|2131.7|2133.2|2131.7|2133.2|2131.7|2132.9|2131.4|0
1770667760000|2026-02-09 20:09:20|2133.3|2131.8|2132.9|2131.4|2133.6|2132.1|2132.9|2131.4|0
1770667770000|2026-02-09 20:09:30|2133|2131.5|2133.3|2131.8|2133.4|2131.9|2132.9|2131.4|0
1770667780000|2026-02-09 20:09:40|2133.4|2131.9|2133.3|2131.8|2133.6|2132.1|2133.3|2131.8|0
1770667800000|2026-02-09 20:10:00|2133.4|2131.9|2133.6|2132.1|2133.6|2132.1|2132.8|2131.3|3
1770667810000|2026-02-09 20:10:10|2133.5|2132|2133.5|2132|2133.5|2132|2133.5|2132|0
1770667830000|2026-02-09 20:10:30|2133.6|2132.1|2134.5|2133|2134.5|2133|2133.6|2132.1|0
1770667840000|2026-02-09 20:10:40|2134.4|2132.9|2134.4|2132.9|2134.4|2132.9|2134.4|2132.9|0
1770667850000|2026-02-09 20:10:50|2134.5|2133|2134.4|2132.9|2134.5|2133|2134.4|2132.9|0
1770667860000|2026-02-09 20:11:00|2134.5|2133|2134.8|2133.3|2135.1|2133.6|2134.5|2133|2
1770667870000|2026-02-09 20:11:10|2134.9|2133.4|2135.2|2133.7|2135.3|2133.8|2134.8|2133.3|0
1770667880000|2026-02-09 20:11:20|2135.3|2133.8|2135.6|2134.1|2135.8|2134.3|2135.3|2133.8|3
1770667890000|2026-02-09 20:11:30|2135.8|2134.3|2135.8|2134.3|2135.8|2134.3|2135.7|2134.2|3
1770667900000|2026-02-09 20:11:40|2135.7|2134.2|2135|2133.5|2135.9|2134.4|2135|2133.5|4
1770667910000|2026-02-09 20:11:50|2134.6|2133.1|2135|2133.5|2135|2133.5|2134.6|2133.1|3
1770667920000|2026-02-09 20:12:00|2135.1|2133.6|2135|2133.5|2135.2|2133.7|2134.7|2133.2|0
1770667930000|2026-02-09 20:12:10|2135.2|2133.7|2135.1|2133.6|2135.2|2133.7|2134.8|2133.3|0
1770667940000|2026-02-09 20:12:20|2135|2133.5|2135.3|2133.8|2135.3|2133.8|2135|2133.5|0
1770667950000|2026-02-09 20:12:30|2135.2|2133.7|2135.9|2134.4|2136|2134.5|2135.2|2133.7|0
1770667960000|2026-02-09 20:12:40|2136|2134.5|2135.6|2134.1|2136.2|2134.7|2135.5|2134|2
1770667970000|2026-02-09 20:12:50|2135.5|2134|2135.5|2134|2135.6|2134.1|2135.4|2133.9|0
1770667980000|2026-02-09 20:13:00|2135.6|2134.1|2135.9|2134.4|2135.9|2134.4|2135.6|2134.1|0
1770667990000|2026-02-09 20:13:10|2136|2134.5|2136.1|2134.6|2136.1|2134.6|2135.9|2134.4|0
1770668000000|2026-02-09 20:13:20|2136|2134.5|2135.8|2134.3|2136|2134.5|2135.8|2134.3|0
1770668010000|2026-02-09 20:13:30|2135.9|2134.4|2135.5|2134|2135.9|2134.4|2135.4|2133.9|1
1770668020000|2026-02-09 20:13:40|2135.4|2133.9|2135.4|2133.9|2135.5|2134|2135.4|2133.9|0
1770668030000|2026-02-09 20:13:50|2135.5|2134|2135.5|2134|2135.5|2134|2135.4|2133.9|0
1770668040000|2026-02-09 20:14:00|2135.4|2133.9|2135.6|2134.1|2135.6|2134.1|2135.4|2133.9|0
1770668050000|2026-02-09 20:14:10|2135.7|2134.2|2136.1|2134.6|2136.2|2134.7|2135.7|2134.2|0
1770668060000|2026-02-09 20:14:20|2136|2134.5|2135.5|2134|2136|2134.5|2135.4|2133.9|1
1770668070000|2026-02-09 20:14:30|2135.6|2134.1|2136.2|2134.7|2136.2|2134.7|2135.6|2134.1|1
1770668080000|2026-02-09 20:14:40|2136.3|2134.8|2136.1|2134.6|2136.5|2135|2136|2134.5|0
1770668090000|2026-02-09 20:14:50|2136|2134.5|2135.3|2133.8|2136|2134.5|2135.3|2133.8|1
1770668100000|2026-02-09 20:15:00|2135.4|2133.9|2135.7|2134.2|2135.7|2134.2|2135.3|2133.8|2
1770668110000|2026-02-09 20:15:10|2135.6|2134.1|2134.8|2133.3|2135.6|2134.1|2134.6|2133.1|0
1770668120000|2026-02-09 20:15:20|2135|2133.5|2134.7|2133.2|2135|2133.5|2134.5|2133|0
1770668130000|2026-02-09 20:15:30|2134.6|2133.1|2134.8|2133.3|2134.9|2133.4|2134.6|2133.1|0
1770668140000|2026-02-09 20:15:40|2134.9|2133.4|2135.2|2133.7|2135.2|2133.7|2134.8|2133.3|1
1770668150000|2026-02-09 20:15:50|2135.1|2133.6|2135.1|2133.6|2135.4|2133.9|2135.1|2133.6|1
1770668160000|2026-02-09 20:16:00|2135.2|2133.7|2135|2133.5|2135.2|2133.7|2135|2133.5|0
1770668170000|2026-02-09 20:16:10|2134.9|2133.4|2135.6|2134.1|2135.7|2134.2|2134.9|2133.4|2
1770668180000|2026-02-09 20:16:20|2135.7|2134.2|2135.7|2134.2|2135.7|2134.2|2135.6|2134.1|0
1770668190000|2026-02-09 20:16:30|2135.8|2134.3|2136|2134.5|2136|2134.5|2135.5|2134|2
1770668200000|2026-02-09 20:16:40|2135.8|2134.3|2135.9|2134.4|2135.9|2134.4|2135.8|2134.3|2
1770668210000|2026-02-09 20:16:50|2136|2134.5|2135.2|2133.7|2136|2134.5|2135.2|2133.7|2
1770668220000|2026-02-09 20:17:00|2135.3|2133.8|2135.3|2133.8|2135.5|2134|2135.2|2133.7|0
1770668230000|2026-02-09 20:17:10|2135.2|2133.7|2136|2134.5|2136|2134.5|2135.1|2133.6|0
1770668240000|2026-02-09 20:17:20|2135.9|2134.4|2135.5|2134|2135.9|2134.4|2135.5|2134|0
1770668250000|2026-02-09 20:17:30|2135.6|2134.1|2136.4|2134.9|2136.5|2135|2135.6|2134.1|1
1770668260000|2026-02-09 20:17:40|2136.2|2134.7|2136.4|2134.9|2136.7|2135.2|2136.1|2134.6|4
1770668270000|2026-02-09 20:17:50|2136.3|2134.8|2135.8|2134.3|2136.3|2134.8|2135.8|2134.3|1
1770668280000|2026-02-09 20:18:00|2136|2134.5|2135.9|2134.4|2136.4|2134.9|2135.6|2134.1|1
1770668290000|2026-02-09 20:18:10|2135.3|2133.8|2136.2|2134.7|2136.2|2134.7|2135.2|2133.7|2
1770668300000|2026-02-09 20:18:20|2136.5|2135|2136.3|2134.8|2136.5|2135|2136.3|2134.8|0
1770668310000|2026-02-09 20:18:30|2136.6|2135.1|2137|2135.5|2137|2135.5|2136.1|2134.6|5
1770668320000|2026-02-09 20:18:40|2137.3|2135.8|2137.9|2136.4|2138|2136.5|2137.3|2135.8|1
1770668330000|2026-02-09 20:18:50|2138|2136.5|2138.1|2136.6|2138.2|2136.7|2138|2136.5|2
1770668340000|2026-02-09 20:19:00|2138|2136.5|2138|2136.5|2138|2136.5|2138|2136.5|0
1770668350000|2026-02-09 20:19:10|2138.1|2136.6|2139.4|2137.9|2139.8|2138.3|2138.1|2136.6|11
1770668360000|2026-02-09 20:19:20|2139.5|2138|2139.6|2138.1|2139.8|2138.3|2139.4|2137.9|1
1770668370000|2026-02-09 20:19:30|2139.4|2137.9|2139.5|2138|2139.5|2138|2139.4|2137.9|0
1770668380000|2026-02-09 20:19:40|2139.6|2138.1|2139.5|2138|2139.6|2138.1|2139.3|2137.8|1
1770668390000|2026-02-09 20:19:50|2139.4|2137.9|2139.5|2138|2139.8|2138.3|2139.3|2137.8|0
1770668400000|2026-02-09 20:20:00|2139.6|2138.1|2139.1|2137.6|2139.9|2138.4|2138.9|2137.4|3
1770668410000|2026-02-09 20:20:10|2139.4|2137.9|2139|2137.5|2139.6|2138.1|2139|2137.5|4
1770668420000|2026-02-09 20:20:20|2139.1|2137.6|2139.2|2137.7|2139.2|2137.7|2138.3|2136.8|1
1770668430000|2026-02-09 20:20:30|2139.7|2138.2|2140|2138.5|2140.3|2138.8|2139.7|2138.2|2
1770668440000|2026-02-09 20:20:40|2140.1|2138.6|2139.1|2137.6|2140.1|2138.6|2139.1|2137.6|7
1770668450000|2026-02-09 20:20:50|2139.3|2137.8|2139.3|2137.8|2139.4|2137.9|2139|2137.5|0
1770668460000|2026-02-09 20:21:00|2139.6|2138.1|2139.1|2137.6|2139.8|2138.3|2139.1|2137.6|2
1770668470000|2026-02-09 20:21:10|2139|2137.5|2139.4|2137.9|2139.9|2138.4|2138.5|2137|3
1770668480000|2026-02-09 20:21:20|2139.3|2137.8|2139.2|2137.7|2139.4|2137.9|2138.6|2137.1|2
1770668490000|2026-02-09 20:21:30|2139.1|2137.6|2139.4|2137.9|2139.4|2137.9|2138.8|2137.3|1
1770668500000|2026-02-09 20:21:40|2139.5|2138|2139.6|2138.1|2139.6|2138.1|2139.2|2137.7|0
1770668510000|2026-02-09 20:21:50|2139.5|2138|2139.2|2137.7|2139.6|2138.1|2139.1|2137.6|0
1770668520000|2026-02-09 20:22:00|2139.1|2137.6|2139.1|2137.6|2139.1|2137.6|2139.1|2137.6|0
1770668530000|2026-02-09 20:22:10|2139|2137.5|2139.5|2138|2139.7|2138.2|2138.8|2137.3|2
1770668540000|2026-02-09 20:22:20|2139.4|2137.9|2139.5|2138|2139.5|2138|2139.4|2137.9|0
1770668550000|2026-02-09 20:22:30|2139.2|2137.7|2139.1|2137.6|2139.3|2137.8|2139.1|2137.6|3
1770668570000|2026-02-09 20:22:50|2139|2137.5|2139|2137.5|2139.2|2137.7|2139|2137.5|3
1770668580000|2026-02-09 20:23:00|2138.9|2137.4|2139|2137.5|2139.2|2137.7|2138.8|2137.3|3
1770668590000|2026-02-09 20:23:10|2139.1|2137.6|2138.8|2137.3|2139.1|2137.6|2138.6|2137.1|3
1770668600000|2026-02-09 20:23:20|2139.1|2137.6|2139.1|2137.6|2139.1|2137.6|2139|2137.5|2
1770668610000|2026-02-09 20:23:30|2139.2|2137.7|2139.1|2137.6|2139.2|2137.7|2139|2137.5|2
1770668620000|2026-02-09 20:23:40|2139|2137.5|2139.1|2137.6|2139.1|2137.6|2139|2137.5|0
1770668630000|2026-02-09 20:23:50|2139.2|2137.7|2139.1|2137.6|2139.2|2137.7|2139|2137.5|2
1770668640000|2026-02-09 20:24:00|2139.4|2137.9|2139.1|2137.6|2139.4|2137.9|2139.1|2137.6|0
1770668650000|2026-02-09 20:24:10|2139.2|2137.7|2139.1|2137.6|2139.3|2137.8|2139.1|2137.6|0
1770668660000|2026-02-09 20:24:20|2139.2|2137.7|2139|2137.5|2139.3|2137.8|2139|2137.5|0
1770668670000|2026-02-09 20:24:30|2139.2|2137.7|2138.9|2137.4|2139.2|2137.7|2138.9|2137.4|1
1770668680000|2026-02-09 20:24:40|2139|2137.5|2138.9|2137.4|2139|2137.5|2138.8|2137.3|1
1770668690000|2026-02-09 20:24:50|2138.8|2137.3|2139.3|2137.8|2139.3|2137.8|2138.8|2137.3|0
1770668700000|2026-02-09 20:25:00|2139.2|2137.7|2139.3|2137.8|2139.3|2137.8|2139.2|2137.7|0
1770668710000|2026-02-09 20:25:10|2139.2|2137.7|2139|2137.5|2139.2|2137.7|2138.9|2137.4|0
1770668720000|2026-02-09 20:25:20|2138.9|2137.4|2139|2137.5|2139.1|2137.6|2138.9|2137.4|0
1770668730000|2026-02-09 20:25:30|2139.1|2137.6|2139|2137.5|2139.1|2137.6|2139|2137.5|0
1770668740000|2026-02-09 20:25:40|2139.1|2137.6|2139.3|2137.8|2139.5|2138|2139.1|2137.6|1
1770668750000|2026-02-09 20:25:50|2139.2|2137.7|2139.3|2137.8|2139.3|2137.8|2139.1|2137.6|0
1770668760000|2026-02-09 20:26:00|2139.2|2137.7|2139.1|2137.6|2139.5|2138|2139.1|2137.6|0
1770668770000|2026-02-09 20:26:10|2139.3|2137.8|2138.8|2137.3|2139.3|2137.8|2138.8|2137.3|1
1770668790000|2026-02-09 20:26:30|2138.9|2137.4|2138.8|2137.3|2138.9|2137.4|2138.8|2137.3|0
1770668800000|2026-02-09 20:26:40|2139.5|2138|2139.7|2138.2|2139.7|2138.2|2139.4|2137.9|1
1770668810000|2026-02-09 20:26:50|2139.8|2138.3|2139.8|2138.3|2139.9|2138.4|2139.7|2138.2|0
1770668820000|2026-02-09 20:27:00|2139.9|2138.4|2140.1|2138.6|2140.1|2138.6|2139.9|2138.4|0
1770668830000|2026-02-09 20:27:10|2140.2|2138.7|2139.7|2138.2|2140.4|2138.9|2139.7|2138.2|2
1770668840000|2026-02-09 20:27:20|2139.4|2137.9|2139.5|2138|2139.5|2138|2139.2|2137.7|1
1770668850000|2026-02-09 20:27:30|2139.6|2138.1|2139.1|2137.6|2139.6|2138.1|2139.1|2137.6|1
1770668860000|2026-02-09 20:27:40|2139.5|2138|2139.2|2137.7|2139.5|2138|2139.1|2137.6|10
1770668870000|2026-02-09 20:27:50|2139.1|2137.6|2139.1|2137.6|2139.2|2137.7|2139.1|2137.6|0
1770668880000|2026-02-09 20:28:00|2139.2|2137.7|2139.1|2137.6|2139.2|2137.7|2139.1|2137.6|0
1770668890000|2026-02-09 20:28:10|2139.2|2137.7|2138.8|2137.3|2139.2|2137.7|2138.8|2137.3|1
1770668900000|2026-02-09 20:28:20|2138.7|2137.2|2139.5|2138|2139.5|2138|2138.7|2137.2|1
1770668910000|2026-02-09 20:28:30|2139.4|2137.9|2139.4|2137.9|2139.4|2137.9|2139.4|2137.9|0
1770668920000|2026-02-09 20:28:40|2139|2137.5|2138.7|2137.2|2139|2137.5|2138.7|2137.2|2
1770668930000|2026-02-09 20:28:50|2138.3|2136.8|2138.8|2137.3|2139.1|2137.6|2138.3|2136.8|4
1770668940000|2026-02-09 20:29:00|2138.9|2137.4|2139.3|2137.8|2139.4|2137.9|2138.8|2137.3|3
1770668950000|2026-02-09 20:29:10|2139.1|2137.6|2138.7|2137.2|2139.4|2137.9|2138.5|2137|11
1770668960000|2026-02-09 20:29:20|2138.6|2137.1|2138.7|2137.2|2138.7|2137.2|2138.6|2137.1|1
1770668970000|2026-02-09 20:29:30|2138.8|2137.3|2139.4|2137.9|2139.7|2138.2|2138.8|2137.3|3
1770668980000|2026-02-09 20:29:40|2139.3|2137.8|2139.1|2137.6|2139.4|2137.9|2139.1|2137.6|0
1770668990000|2026-02-09 20:29:50|2139|2137.5|2139.5|2138|2139.5|2138|2139|2137.5|1
1770669000000|2026-02-09 20:30:00|2139.2|2137.7|2139.4|2137.9|2139.7|2138.2|2139|2137.5|0
1770669010000|2026-02-09 20:30:10|2139.2|2137.7|2139.3|2137.8|2139.3|2137.8|2139|2137.5|0
1770669020000|2026-02-09 20:30:20|2139.4|2137.9|2139.4|2137.9|2139.5|2138|2139.2|2137.7|1
1770669030000|2026-02-09 20:30:30|2139.2|2137.7|2139.1|2137.6|2139.3|2137.8|2139.1|2137.6|0
1770669040000|2026-02-09 20:30:40|2139.2|2137.7|2139.5|2138|2139.5|2138|2139.2|2137.7|0
1770669050000|2026-02-09 20:30:50|2139.4|2137.9|2139.4|2137.9|2139.7|2138.2|2139.4|2137.9|1
1770669060000|2026-02-09 20:31:00|2139.5|2138|2140.1|2138.6|2140.3|2138.8|2139.4|2137.9|3
1770669070000|2026-02-09 20:31:10|2140|2138.5|2139.9|2138.4|2140.1|2138.6|2139.9|2138.4|0
1770669080000|2026-02-09 20:31:20|2140|2138.5|2140|2138.5|2140.2|2138.7|2140|2138.5|0
1770669090000|2026-02-09 20:31:30|2139.9|2138.4|2139.1|2137.6|2139.9|2138.4|2139.1|2137.6|2
1770669100000|2026-02-09 20:31:40|2139.2|2137.7|2139.1|2137.6|2139.2|2137.7|2139.1|2137.6|1
1770669110000|2026-02-09 20:31:50|2139.2|2137.7|2139.3|2137.8|2139.3|2137.8|2139.2|2137.7|0
1770669120000|2026-02-09 20:32:00|2139.4|2137.9|2139.5|2138|2140.2|2138.7|2139.4|2137.9|2
1770669130000|2026-02-09 20:32:10|2139.4|2137.9|2139.9|2138.4|2139.9|2138.4|2139.4|2137.9|0
1770669140000|2026-02-09 20:32:20|2139.8|2138.3|2139.6|2138.1|2139.9|2138.4|2139.6|2138.1|4
1770669150000|2026-02-09 20:32:30|2139.5|2138|2139.2|2137.7|2139.6|2138.1|2139.2|2137.7|0
1770669160000|2026-02-09 20:32:40|2139.1|2137.6|2139|2137.5|2139.2|2137.7|2139|2137.5|2
1770669170000|2026-02-09 20:32:50|2139.2|2137.7|2139.8|2138.3|2139.8|2138.3|2139.2|2137.7|1
1770669180000|2026-02-09 20:33:00|2139.6|2138.1|2140.2|2138.7|2140.2|2138.7|2139.3|2137.8|0
1770669190000|2026-02-09 20:33:10|2139.9|2138.4|2139.6|2138.1|2140.1|2138.6|2139.3|2137.8|4
1770669200000|2026-02-09 20:33:20|2139.5|2138|2139.6|2138.1|2139.6|2138.1|2139|2137.5|1
1770669210000|2026-02-09 20:33:30|2139.3|2137.8|2139.1|2137.6|2139.3|2137.8|2139|2137.5|0
1770669220000|2026-02-09 20:33:40|2139|2137.5|2138.9|2137.4|2139|2137.5|2138.5|2137|2
1770669230000|2026-02-09 20:33:50|2139.4|2137.9|2139.8|2138.3|2139.8|2138.3|2139.1|2137.6|0
1770669240000|2026-02-09 20:34:00|2139.7|2138.2|2139.3|2137.8|2139.7|2138.2|2139.3|2137.8|0
1770669250000|2026-02-09 20:34:10|2139.4|2137.9|2139.5|2138|2139.5|2138|2139.4|2137.9|0
1770669260000|2026-02-09 20:34:20|2139.4|2137.9|2139.1|2137.6|2139.5|2138|2139.1|2137.6|0
1770669270000|2026-02-09 20:34:30|2139|2137.5|2138.4|2136.9|2139|2137.5|2138.4|2136.9|2
1770669280000|2026-02-09 20:34:40|2136.6|2135.1|2136.8|2135.3|2136.9|2135.4|2136.5|2135|4
1770669290000|2026-02-09 20:34:50|2136.9|2135.4|2137.2|2135.7|2137.3|2135.8|2136.9|2135.4|1
1770669300000|2026-02-09 20:35:00|2137.3|2135.8|2137.1|2135.6|2137.3|2135.8|2136.6|2135.1|1
1770669310000|2026-02-09 20:35:10|2137.7|2136.2|2138|2136.5|2138|2136.5|2137.6|2136.1|2
1770669320000|2026-02-09 20:35:20|2138.1|2136.6|2138.3|2136.8|2138.3|2136.8|2138.1|2136.6|0
1770669330000|2026-02-09 20:35:30|2138.4|2136.9|2138.1|2136.6|2138.4|2136.9|2137.9|2136.4|2
1770669340000|2026-02-09 20:35:40|2138.2|2136.7|2138.6|2137.1|2138.7|2137.2|2138.2|2136.7|1
1770669350000|2026-02-09 20:35:50|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|2138.6|2137.1|0
1770669360000|2026-02-09 20:36:00|2138.8|2137.3|2138.9|2137.4|2138.9|2137.4|2138.8|2137.3|0
1770669370000|2026-02-09 20:36:10|2138.8|2137.3|2137.9|2136.4|2138.8|2137.3|2137.6|2136.1|3
1770669380000|2026-02-09 20:36:20|2137.8|2136.3|2137.5|2136|2138|2136.5|2137.5|2136|5
1770669390000|2026-02-09 20:36:30|2137.6|2136.1|2135.8|2134.3|2137.6|2136.1|2134.1|2132.6|5
1770669400000|2026-02-09 20:36:40|2135.9|2134.4|2136.8|2135.3|2136.8|2135.3|2135.9|2134.4|0
1770669410000|2026-02-09 20:36:50|2136.7|2135.2|2136.7|2135.2|2136.8|2135.3|2136|2134.5|2
1770669420000|2026-02-09 20:37:00|2136.9|2135.4|2136.8|2135.3|2136.9|2135.4|2136.6|2135.1|2
1770669430000|2026-02-09 20:37:10|2137|2135.5|2137.6|2136.1|2137.7|2136.2|2136.9|2135.4|3
1770669440000|2026-02-09 20:37:20|2137.8|2136.3|2137.6|2136.1|2137.8|2136.3|2137.6|2136.1|0
1770669450000|2026-02-09 20:37:30|2137.7|2136.2|2137.8|2136.3|2138|2136.5|2137.7|2136.2|1
1770669460000|2026-02-09 20:37:40|2137.9|2136.4|2138|2136.5|2138.1|2136.6|2137.8|2136.3|2
1770669470000|2026-02-09 20:37:50|2137.9|2136.4|2137.6|2136.1|2137.9|2136.4|2137.3|2135.8|2
1770669480000|2026-02-09 20:38:00|2137.7|2136.2|2137.8|2136.3|2137.9|2136.4|2137.7|2136.2|0
1770669490000|2026-02-09 20:38:10|2138.1|2136.6|2138.5|2137|2138.5|2137|2138.1|2136.6|2
1770669500000|2026-02-09 20:38:20|2138.6|2137.1|2139|2137.5|2139.1|2137.6|2138.6|2137.1|0
1770669510000|2026-02-09 20:38:30|2139.1|2137.6|2139.1|2137.6|2139.2|2137.7|2139.1|2137.6|0
1770669520000|2026-02-09 20:38:40|2138.9|2137.4|2139.1|2137.6|2139.3|2137.8|2138.9|2137.4|1
1770669530000|2026-02-09 20:38:50|2139|2137.5|2139.3|2137.8|2139.4|2137.9|2138.7|2137.2|2
1770669540000|2026-02-09 20:39:00|2139.4|2137.9|2138.9|2137.4|2139.4|2137.9|2138.3|2136.8|3
1770669550000|2026-02-09 20:39:10|2139|2137.5|2138.9|2137.4|2139|2137.5|2138.9|2137.4|0
1770669560000|2026-02-09 20:39:20|2138.8|2137.3|2139.2|2137.7|2139.3|2137.8|2138.5|2137|2
1770669570000|2026-02-09 20:39:30|2139.3|2137.8|2138.9|2137.4|2139.3|2137.8|2138.8|2137.3|2
1770669580000|2026-02-09 20:39:40|2139|2137.5|2139|2137.5|2139.6|2138.1|2139|2137.5|0
1770669590000|2026-02-09 20:39:50|2139.5|2138|2139.1|2137.6|2139.5|2138|2138.7|2137.2|2
1770669600000|2026-02-09 20:40:00|2139|2137.5|2139.3|2137.8|2139.8|2138.3|2139|2137.5|1
1770669610000|2026-02-09 20:40:10|2139.4|2137.9|2139.4|2137.9|2139.6|2138.1|2139.4|2137.9|0
1770669620000|2026-02-09 20:40:20|2139.2|2137.7|2140.5|2139|2140.5|2139|2139.1|2137.6|1
1770669630000|2026-02-09 20:40:30|2140.2|2138.7|2140.3|2138.8|2140.3|2138.8|2140.1|2138.6|1
1770669640000|2026-02-09 20:40:40|2140.2|2138.7|2139.2|2137.7|2140.2|2138.7|2139.2|2137.7|2
1770669650000|2026-02-09 20:40:50|2139.3|2137.8|2139.4|2137.9|2139.4|2137.9|2139.2|2137.7|0
1770669660000|2026-02-09 20:41:00|2139.3|2137.8|2139.1|2137.6|2139.4|2137.9|2139.1|2137.6|1
1770669670000|2026-02-09 20:41:10|2139.2|2137.7|2139.5|2138|2139.5|2138|2138.6|2137.1|1
1770669680000|2026-02-09 20:41:20|2139.4|2137.9|2139.3|2137.8|2139.4|2137.9|2139.2|2137.7|0
1770669690000|2026-02-09 20:41:30|2139.2|2137.7|2139.2|2137.7|2139.4|2137.9|2138.7|2137.2|3
1770669700000|2026-02-09 20:41:40|2139.1|2137.6|2139.2|2137.7|2139.4|2137.9|2138.9|2137.4|1
1770669710000|2026-02-09 20:41:50|2139.1|2137.6|2139.3|2137.8|2139.6|2138.1|2139.1|2137.6|0
1770669720000|2026-02-09 20:42:00|2139.4|2137.9|2139.2|2137.7|2139.4|2137.9|2139|2137.5|1
1770669730000|2026-02-09 20:42:10|2139.3|2137.8|2139.4|2137.9|2139.5|2138|2138.8|2137.3|3
1770669740000|2026-02-09 20:42:20|2139.8|2138.3|2139.2|2137.7|2139.8|2138.3|2139|2137.5|4
1770669750000|2026-02-09 20:42:30|2139.3|2137.8|2140|2138.5|2140.1|2138.6|2139.2|2137.7|0
1770669770000|2026-02-09 20:42:50|2139.8|2138.3|2139.2|2137.7|2140|2138.5|2139.1|2137.6|4
1770669780000|2026-02-09 20:43:00|2139.3|2137.8|2139|2137.5|2139.5|2138|2139|2137.5|1
1770669790000|2026-02-09 20:43:10|2139.1|2137.6|2139.6|2138.1|2139.6|2138.1|2138.9|2137.4|8
1770669800000|2026-02-09 20:43:20|2139.5|2138|2139.2|2137.7|2139.5|2138|2139.1|2137.6|0
1770669810000|2026-02-09 20:43:30|2139.6|2138.1|2139.7|2138.2|2139.8|2138.3|2139.5|2138|1
1770669820000|2026-02-09 20:43:40|2139.9|2138.4|2140|2138.5|2140.1|2138.6|2139.8|2138.3|0
1770669830000|2026-02-09 20:43:50|2140.1|2138.6|2139.4|2137.9|2140.1|2138.6|2139.2|2137.7|0
1770669840000|2026-02-09 20:44:00|2139.3|2137.8|2139.2|2137.7|2139.4|2137.9|2139.1|2137.6|0
1770669850000|2026-02-09 20:44:10|2139.1|2137.6|2139.1|2137.6|2139.3|2137.8|2139|2137.5|1
1770669860000|2026-02-09 20:44:20|2139|2137.5|2139.2|2137.7|2139.2|2137.7|2139|2137.5|0
1770669870000|2026-02-09 20:44:30|2139.1|2137.6|2139.3|2137.8|2139.3|2137.8|2139.1|2137.6|0
1770669880000|2026-02-09 20:44:40|2139.2|2137.7|2139.5|2138|2139.7|2138.2|2139|2137.5|2
1770669890000|2026-02-09 20:44:50|2139.3|2137.8|2139.3|2137.8|2139.7|2138.2|2139.3|2137.8|2
1770669900000|2026-02-09 20:45:00|2139.8|2138.3|2139.6|2138.1|2139.8|2138.3|2139.4|2137.9|0
1770669910000|2026-02-09 20:45:10|2139.9|2138.4|2140|2138.5|2140.3|2138.8|2139.7|2138.2|1
1770669920000|2026-02-09 20:45:20|2140.1|2138.6|2140|2138.5|2140.2|2138.7|2139.9|2138.4|0
1770669930000|2026-02-09 20:45:30|2139.9|2138.4|2138.7|2137.2|2140|2138.5|2138.7|2137.2|3
1770669940000|2026-02-09 20:45:40|2138.8|2137.3|2138.5|2137|2138.8|2137.3|2138.2|2136.7|2
1770669950000|2026-02-09 20:45:50|2138.3|2136.8|2139.3|2137.8|2139.5|2138|2138.3|2136.8|3
1770669960000|2026-02-09 20:46:00|2139.2|2137.7|2139|2137.5|2139.3|2137.8|2138.6|2137.1|1
1770669970000|2026-02-09 20:46:10|2139.1|2137.6|2139.1|2137.6|2139.2|2137.7|2138.8|2137.3|1
1770669980000|2026-02-09 20:46:20|2139.3|2137.8|2140.1|2138.6|2140.2|2138.7|2139.1|2137.6|2
1770669990000|2026-02-09 20:46:30|2139.1|2137.6|2139.1|2137.6|2139.4|2137.9|2139.1|2137.6|2
1770670000000|2026-02-09 20:46:40|2139|2137.5|2138.5|2137|2139.1|2137.6|2138.5|2137|1
1770670010000|2026-02-09 20:46:50|2138.6|2137.1|2139|2137.5|2139.5|2138|2138.5|2137|2
1770670020000|2026-02-09 20:47:00|2139.1|2137.6|2139.4|2137.9|2139.5|2138|2139|2137.5|1
1770670030000|2026-02-09 20:47:10|2139.2|2137.7|2139.3|2137.8|2139.4|2137.9|2139.1|2137.6|0
1770670040000|2026-02-09 20:47:20|2139.2|2137.7|2139.2|2137.7|2139.5|2138|2138.7|2137.2|1
1770670050000|2026-02-09 20:47:30|2139.3|2137.8|2139.6|2138.1|2139.6|2138.1|2139.2|2137.7|3
1770670060000|2026-02-09 20:47:40|2139.7|2138.2|2139.7|2138.2|2139.9|2138.4|2139.4|2137.9|0
1770670070000|2026-02-09 20:47:50|2139.8|2138.3|2140.5|2139|2140.5|2139|2139.7|2138.2|0
1770670080000|2026-02-09 20:48:00|2140.6|2139.1|2140.2|2138.7|2141.4|2139.9|2140.2|2138.7|8
1770670090000|2026-02-09 20:48:10|2140.3|2138.8|2140.2|2138.7|2140.3|2138.8|2140.1|2138.6|0
1770670100000|2026-02-09 20:48:20|2140.3|2138.8|2140.5|2139|2140.5|2139|2140.3|2138.8|0
1770670110000|2026-02-09 20:48:30|2140.6|2139.1|2139.7|2138.2|2140.6|2139.1|2139.6|2138.1|1
1770670120000|2026-02-09 20:48:40|2139.6|2138.1|2139.7|2138.2|2140.2|2138.7|2139.5|2138|1
1770670130000|2026-02-09 20:48:50|2139.5|2138|2139.6|2138.1|2139.6|2138.1|2139.3|2137.8|0
1770670140000|2026-02-09 20:49:00|2139.5|2138|2139.7|2138.2|2139.7|2138.2|2139.5|2138|0
1770670150000|2026-02-09 20:49:10|2139.1|2137.6|2139.4|2137.9|2139.4|2137.9|2139.1|2137.6|1
1770670160000|2026-02-09 20:49:20|2139.3|2137.8|2139.1|2137.6|2139.3|2137.8|2139.1|2137.6|0
1770670170000|2026-02-09 20:49:30|2139.2|2137.7|2139.1|2137.6|2139.2|2137.7|2139.1|2137.6|0
1770670180000|2026-02-09 20:49:40|2139.2|2137.7|2139.4|2137.9|2139.5|2138|2139.2|2137.7|0
1770670190000|2026-02-09 20:49:50|2139.5|2138|2139.5|2138|2139.6|2138.1|2139.4|2137.9|0
1770670200000|2026-02-09 20:50:00|2139.4|2137.9|2139.4|2137.9|2139.7|2138.2|2139|2137.5|1
1770670210000|2026-02-09 20:50:10|2139.5|2138|2139.7|2138.2|2139.8|2138.3|2139.2|2137.7|0
1770670220000|2026-02-09 20:50:20|2139.4|2137.9|2139.5|2138|2139.7|2138.2|2139.3|2137.8|0
1770670230000|2026-02-09 20:50:30|2139.6|2138.1|2139.5|2138|2139.7|2138.2|2139.4|2137.9|0
1770670240000|2026-02-09 20:50:40|2139.6|2138.1|2139.6|2138.1|2139.9|2138.4|2139.3|2137.8|1
1770670250000|2026-02-09 20:50:50|2139.7|2138.2|2139.5|2138|2139.9|2138.4|2139.5|2138|1
1770670260000|2026-02-09 20:51:00|2139.9|2138.4|2139.5|2138|2140.4|2138.9|2139.5|2138|2
1770670270000|2026-02-09 20:51:10|2139.4|2137.9|2139.4|2137.9|2139.4|2137.9|2139.4|2137.9|0
1770670280000|2026-02-09 20:51:20|2139.3|2137.8|2139.7|2138.2|2139.7|2138.2|2139.3|2137.8|0
1770670290000|2026-02-09 20:51:30|2139.8|2138.3|2139.7|2138.2|2139.8|2138.3|2139.7|2138.2|0
1770670300000|2026-02-09 20:51:40|2139.8|2138.3|2140.1|2138.6|2140.3|2138.8|2139.8|2138.3|1
1770670310000|2026-02-09 20:51:50|2140.2|2138.7|2139.9|2138.4|2140.2|2138.7|2139.6|2138.1|0
1770670320000|2026-02-09 20:52:00|2140|2138.5|2140.4|2138.9|2140.4|2138.9|2139.9|2138.4|1
1770670330000|2026-02-09 20:52:10|2140.3|2138.8|2139.9|2138.4|2140.3|2138.8|2139.7|2138.2|0
1770670340000|2026-02-09 20:52:20|2140|2138.5|2139.7|2138.2|2140|2138.5|2139.4|2137.9|1
1770670350000|2026-02-09 20:52:30|2140.2|2138.7|2140.1|2138.6|2140.5|2139|2140.1|2138.6|1
1770670360000|2026-02-09 20:52:40|2140|2138.5|2139.3|2137.8|2140.1|2138.6|2139|2137.5|4
1770670370000|2026-02-09 20:52:50|2139.4|2137.9|2139.4|2137.9|2139.5|2138|2139.3|2137.8|0
1770670380000|2026-02-09 20:53:00|2139.1|2137.6|2139.4|2137.9|2139.6|2138.1|2139|2137.5|3
1770670390000|2026-02-09 20:53:10|2139.5|2138|2139.1|2137.6|2139.6|2138.1|2139.1|2137.6|0
1770670400000|2026-02-09 20:53:20|2139|2137.5|2139.1|2137.6|2139.2|2137.7|2138.9|2137.4|1
1770670410000|2026-02-09 20:53:30|2139|2137.5|2139|2137.5|2139|2137.5|2138.9|2137.4|0
1770670420000|2026-02-09 20:53:40|2138.9|2137.4|2139.8|2138.3|2139.9|2138.4|2138.9|2137.4|2
1770670430000|2026-02-09 20:53:50|2139.7|2138.2|2139.7|2138.2|2140|2138.5|2139.7|2138.2|0
1770670440000|2026-02-09 20:54:00|2139.8|2138.3|2141|2139.5|2141.3|2139.8|2139.8|2138.3|4
1770670450000|2026-02-09 20:54:10|2141.1|2139.6|2141.2|2139.7|2141.4|2139.9|2141|2139.5|1
1770670460000|2026-02-09 20:54:20|2141.3|2139.8|2141|2139.5|2141.3|2139.8|2140.5|2139|4
1770670470000|2026-02-09 20:54:30|2140.9|2139.4|2140.7|2139.2|2141.2|2139.7|2140.4|2138.9|3
1770670480000|2026-02-09 20:54:40|2140.8|2139.3|2140.6|2139.1|2140.8|2139.3|2140.5|2139|0
1770670490000|2026-02-09 20:54:50|2140.7|2139.2|2140.7|2139.2|2140.8|2139.3|2140.5|2139|0
1770670500000|2026-02-09 20:55:00|2139.5|2138|2140.5|2139|2140.8|2139.3|2139|2137.5|12
1770670510000|2026-02-09 20:55:10|2140.4|2138.9|2140.8|2139.3|2140.8|2139.3|2140.1|2138.6|1
1770670520000|2026-02-09 20:55:20|2140.7|2139.2|2141.6|2140.1|2141.6|2140.1|2140.5|2139|5
1770670530000|2026-02-09 20:55:30|2141.5|2140|2141.9|2140.4|2142.2|2140.7|2141.2|2139.7|7
1770670540000|2026-02-09 20:55:40|2142|2140.5|2141.6|2140.1|2142|2140.5|2141.6|2140.1|1
1770670550000|2026-02-09 20:55:50|2141.5|2140|2141.1|2139.6|2141.8|2140.3|2141.1|2139.6|1
1770670560000|2026-02-09 20:56:00|2141.2|2139.7|2140.8|2139.3|2141.4|2139.9|2140.7|2139.2|0
1770670570000|2026-02-09 20:56:10|2140.9|2139.4|2141.2|2139.7|2141.2|2139.7|2140.9|2139.4|0
1770670580000|2026-02-09 20:56:20|2141.3|2139.8|2141.4|2139.9|2141.8|2140.3|2141.1|2139.6|2
1770670590000|2026-02-09 20:56:30|2141.6|2140.1|2141.6|2140.1|2141.6|2140.1|2141.4|2139.9|0
1770670610000|2026-02-09 20:56:50|2141.5|2140|2141.3|2139.8|2141.6|2140.1|2140.9|2139.4|3
1770670620000|2026-02-09 20:57:00|2141.2|2139.7|2139.6|2138.1|2141.2|2139.7|2139.6|2138.1|4
1770670630000|2026-02-09 20:57:10|2139.5|2138|2139.9|2138.4|2140.4|2138.9|2139.5|2138|0
1770670640000|2026-02-09 20:57:20|2139.6|2138.1|2140|2138.5|2140|2138.5|2139.5|2138|3
1770670650000|2026-02-09 20:57:30|2139.8|2138.3|2140.3|2138.8|2140.3|2138.8|2139.7|2138.2|0
1770670660000|2026-02-09 20:57:40|2140.2|2138.7|2140.5|2139|2140.7|2139.2|2139.9|2138.4|2
1770670670000|2026-02-09 20:57:50|2140.3|2138.8|2140|2138.5|2140.3|2138.8|2139.9|2138.4|0
1770670680000|2026-02-09 20:58:00|2140.2|2138.7|2140.9|2139.4|2140.9|2139.4|2140.2|2138.7|1
1770670690000|2026-02-09 20:58:10|2141.1|2139.6|2141.3|2139.8|2141.3|2139.8|2140.6|2139.1|3
1770670700000|2026-02-09 20:58:20|2141.2|2139.7|2141.4|2139.9|2141.5|2140|2141|2139.5|0
1770670710000|2026-02-09 20:58:30|2141.3|2139.8|2141.8|2140.3|2141.8|2140.3|2141.3|2139.8|0
1770670720000|2026-02-09 20:58:40|2141.7|2140.2|2142.7|2141.2|2142.7|2141.2|2141.6|2140.1|2
1770670730000|2026-02-09 20:58:50|2142.4|2140.9|2142.2|2140.7|2142.5|2141|2141.9|2140.4|6
1770670740000|2026-02-09 20:59:00|2142.6|2141.1|2142.6|2141.1|2142.8|2141.3|2141.9|2140.4|4
1770670750000|2026-02-09 20:59:10|2142.4|2140.9|2143.2|2141.7|2143.2|2141.7|2142.3|2140.8|2
1770670760000|2026-02-09 20:59:20|2143.1|2141.6|2142.4|2140.9|2143.2|2141.7|2142.4|2140.9|3
1770670770000|2026-02-09 20:59:30|2142.3|2140.8|2141.8|2140.3|2142.4|2140.9|2141.8|2140.3|0
1770670780000|2026-02-09 20:59:40|2141.9|2140.4|2142|2140.5|2142.2|2140.7|2141.8|2140.3|0
1770670790000|2026-02-09 20:59:50|2142.1|2140.6|2141|2139.5|2142.1|2140.6|2141|2139.5|1
1770670800000|2026-02-09 21:00:00|2141.1|2139.6|2143|2141.5|2143|2141.5|2140.9|2139.4|4
1770670810000|2026-02-09 21:00:10|2142.9|2141.4|2142.4|2140.9|2142.9|2141.4|2142.4|2140.9|1
1770670820000|2026-02-09 21:00:20|2142.5|2141|2142.8|2141.3|2142.8|2141.3|2142.5|2141|2
1770670830000|2026-02-09 21:00:30|2142.7|2141.2|2142.5|2141|2142.7|2141.2|2142.4|2140.9|1
1770670840000|2026-02-09 21:00:40|2142.6|2141.1|2142.6|2141.1|2142.6|2141.1|2142.6|2141.1|0
1770670850000|2026-02-09 21:00:50|2142.5|2141|2142.4|2140.9|2142.5|2141|2142.3|2140.8|1
1770670860000|2026-02-09 21:01:00|2142.3|2140.8|2142.3|2140.8|2142.4|2140.9|2141.9|2140.4|2
1770670870000|2026-02-09 21:01:10|2142.2|2140.7|2142.5|2141|2142.5|2141|2142.2|2140.7|1
1770670880000|2026-02-09 21:01:20|2142.2|2140.7|2142.3|2140.8|2142.3|2140.8|2142.2|2140.7|0
1770670890000|2026-02-09 21:01:30|2142.5|2141|2141.6|2140.1|2142.5|2141|2141.4|2139.9|1
1770670900000|2026-02-09 21:01:40|2141.2|2139.7|2141.1|2139.6|2141.5|2140|2141.1|2139.6|0
1770670910000|2026-02-09 21:01:50|2141.2|2139.7|2140.8|2139.3|2141.2|2139.7|2140.8|2139.3|0
1770670920000|2026-02-09 21:02:00|2140.9|2139.4|2140.9|2139.4|2140.9|2139.4|2140.4|2138.9|1
1770670930000|2026-02-09 21:02:10|2140.8|2139.3|2140.8|2139.3|2140.9|2139.4|2140.5|2139|1
1770670940000|2026-02-09 21:02:20|2140.9|2139.4|2141|2139.5|2141|2139.5|2140.9|2139.4|0
1770670950000|2026-02-09 21:02:30|2141.1|2139.6|2141.7|2140.2|2141.7|2140.2|2141.1|2139.6|1
1770670960000|2026-02-09 21:02:40|2141.6|2140.1|2141.2|2139.7|2141.7|2140.2|2141.2|2139.7|1
1770670970000|2026-02-09 21:02:50|2141.3|2139.8|2140.8|2139.3|2141.7|2140.2|2140.2|2138.7|1
1770670980000|2026-02-09 21:03:00|2140.7|2139.2|2140.6|2139.1|2140.8|2139.3|2139.8|2138.3|3
1770670990000|2026-02-09 21:03:10|2140.7|2139.2|2141.7|2140.2|2141.7|2140.2|2140.6|2139.1|1
1770671000000|2026-02-09 21:03:20|2141.6|2140.1|2142.2|2140.7|2142.5|2141|2141.6|2140.1|0
1770671010000|2026-02-09 21:03:30|2141.2|2139.7|2141.4|2139.9|2141.5|2140|2141.2|2139.7|1
1770671020000|2026-02-09 21:03:40|2141.5|2140|2141.8|2140.3|2141.8|2140.3|2141.5|2140|2
1770671030000|2026-02-09 21:03:50|2142.4|2140.9|2142.2|2140.7|2142.4|2140.9|2142|2140.5|1
1770671060000|2026-02-09 21:04:20|2141.6|2140.1|2141.8|2140.3|2141.8|2140.3|2141.2|2139.7|3
1770671070000|2026-02-09 21:04:30|2142.1|2140.6|2142.2|2140.7|2142.4|2140.9|2142.1|2140.6|2
1770671080000|2026-02-09 21:04:40|2142.3|2140.8|2141.9|2140.4|2142.3|2140.8|2141.9|2140.4|1
1770671090000|2026-02-09 21:04:50|2142.1|2140.6|2142|2140.5|2142.1|2140.6|2141.9|2140.4|0
1770671100000|2026-02-09 21:05:00|2141.9|2140.4|2142.2|2140.7|2142.3|2140.8|2141.9|2140.4|0
1770671110000|2026-02-09 21:05:10|2142.3|2140.8|2142.6|2141.1|2142.7|2141.2|2142.3|2140.8|0
1770671120000|2026-02-09 21:05:20|2142.7|2141.2|2142.6|2141.1|2142.7|2141.2|2142.6|2141.1|0
1770671130000|2026-02-09 21:05:30|2142.7|2141.2|2142.6|2141.1|2142.8|2141.3|2142.6|2141.1|0
1770671140000|2026-02-09 21:05:40|2142.5|2141|2142.2|2140.7|2142.5|2141|2141.7|2140.2|1
1770671150000|2026-02-09 21:05:50|2142.3|2140.8|2142.4|2140.9|2142.5|2141|2142.2|2140.7|0
1770671170000|2026-02-09 21:06:10|2142.3|2140.8|2142.2|2140.7|2142.5|2141|2142.2|2140.7|0
1770671180000|2026-02-09 21:06:20|2142.1|2140.6|2141.1|2139.6|2142.3|2140.8|2140.9|2139.4|6
1770671190000|2026-02-09 21:06:30|2141.2|2139.7|2141.9|2140.4|2141.9|2140.4|2141.2|2139.7|0
1770671200000|2026-02-09 21:06:40|2142|2140.5|2142.5|2141|2142.5|2141|2142|2140.5|0
1770671210000|2026-02-09 21:06:50|2142.6|2141.1|2142.6|2141.1|2142.6|2141.1|2142.6|2141.1|0
1770671220000|2026-02-09 21:07:00|2142.5|2141|2142.4|2140.9|2142.5|2141|2142.4|2140.9|0
1770671230000|2026-02-09 21:07:10|2142.3|2140.8|2141.7|2140.2|2142.3|2140.8|2141.6|2140.1|1
1770671240000|2026-02-09 21:07:20|2141.8|2140.3|2141.5|2140|2142.1|2140.6|2141.5|2140|2
1770671250000|2026-02-09 21:07:30|2141.6|2140.1|2141.7|2140.2|2141.7|2140.2|2141.6|2140.1|0
1770671260000|2026-02-09 21:07:40|2141.8|2140.3|2142.8|2141.3|2143|2141.5|2141.8|2140.3|3
1770671270000|2026-02-09 21:07:50|2142.9|2141.4|2143.1|2141.6|2143.1|2141.6|2142.9|2141.4|0
1770671280000|2026-02-09 21:08:00|2143.6|2142.1|2143.5|2142|2143.8|2142.3|2143.4|2141.9|4
1770671290000|2026-02-09 21:08:10|2143.6|2142.1|2143.3|2141.8|2143.7|2142.2|2143.3|2141.8|1
1770671300000|2026-02-09 21:08:20|2143.2|2141.7|2143.1|2141.6|2143.2|2141.7|2143|2141.5|0
1770671310000|2026-02-09 21:08:30|2143|2141.5|2142.3|2140.8|2143|2141.5|2142.2|2140.7|4
1770671320000|2026-02-09 21:08:40|2142.2|2140.7|2141.4|2139.9|2142.2|2140.7|2141.4|2139.9|1
1770671330000|2026-02-09 21:08:50|2142|2140.5|2142|2140.5|2142.1|2140.6|2141.9|2140.4|1
1770671340000|2026-02-09 21:09:00|2141.9|2140.4|2141.9|2140.4|2141.9|2140.4|2141.9|2140.4|1
1770671350000|2026-02-09 21:09:10|2142.1|2140.6|2142.1|2140.6|2142.1|2140.6|2142.1|2140.6|2
1770671360000|2026-02-09 21:09:20|2142.2|2140.7|2142.1|2140.6|2142.2|2140.7|2142.1|2140.6|0
1770671370000|2026-02-09 21:09:30|2142.2|2140.7|2142.5|2141|2142.5|2141|2142.2|2140.7|1
1770671380000|2026-02-09 21:09:40|2142.6|2141.1|2142.2|2140.7|2142.7|2141.2|2142.1|2140.6|1
1770671390000|2026-02-09 21:09:50|2142.3|2140.8|2142.4|2140.9|2142.4|2140.9|2142.3|2140.8|0
1770671400000|2026-02-09 21:10:00|2142.2|2140.7|2142.6|2141.1|2142.6|2141.1|2142.2|2140.7|0
1770671410000|2026-02-09 21:10:10|2142.7|2141.2|2142.6|2141.1|2142.7|2141.2|2142.6|2141.1|1
1770671420000|2026-02-09 21:10:20|2142.3|2140.8|2142.3|2140.8|2142.4|2140.9|2142.3|2140.8|0
1770671430000|2026-02-09 21:10:30|2142.2|2140.7|2141.5|2140|2142.2|2140.7|2141.5|2140|1
1770671440000|2026-02-09 21:10:40|2141.9|2140.4|2142.1|2140.6|2142.5|2141|2141.9|2140.4|1
1770671450000|2026-02-09 21:10:50|2142.2|2140.7|2142.1|2140.6|2142.3|2140.8|2142.1|2140.6|1
1770671460000|2026-02-09 21:11:00|2142|2140.5|2142|2140.5|2142.1|2140.6|2142|2140.5|0
1770671470000|2026-02-09 21:11:10|2142.4|2140.9|2142|2140.5|2142.4|2140.9|2142|2140.5|1
1770671480000|2026-02-09 21:11:20|2141.9|2140.4|2142.3|2140.8|2142.3|2140.8|2141.7|2140.2|2
1770671490000|2026-02-09 21:11:30|2142.5|2141|2142.6|2141.1|2143.1|2141.6|2142.5|2141|0
1770671500000|2026-02-09 21:11:40|2142.7|2141.2|2142.9|2141.4|2142.9|2141.4|2142.7|2141.2|0
1770671510000|2026-02-09 21:11:50|2142.8|2141.3|2142.4|2140.9|2142.9|2141.4|2142.4|2140.9|0
1770671520000|2026-02-09 21:12:00|2142.5|2141|2143.1|2141.6|2143.1|2141.6|2142.4|2140.9|0
1770671530000|2026-02-09 21:12:10|2143|2141.5|2143|2141.5|2143|2141.5|2143|2141.5|0
1770671540000|2026-02-09 21:12:20|2143.4|2141.9|2142.9|2141.4|2143.4|2141.9|2142.5|2141|4
1770671550000|2026-02-09 21:12:30|2142.8|2141.3|2142.7|2141.2|2142.8|2141.3|2142.7|2141.2|0
1770671560000|2026-02-09 21:12:40|2142.6|2141.1|2142.4|2140.9|2142.6|2141.1|2142.4|2140.9|0
1770671570000|2026-02-09 21:12:50|2142.5|2141|2142.4|2140.9|2142.5|2141|2142.2|2140.7|0
1770671590000|2026-02-09 21:13:10|2142.3|2140.8|2142.2|2140.7|2142.3|2140.8|2142.1|2140.6|1
1770671600000|2026-02-09 21:13:20|2142.3|2140.8|2142.1|2140.6|2142.3|2140.8|2142|2140.5|3
1770671610000|2026-02-09 21:13:30|2142.2|2140.7|2142.1|2140.6|2142.2|2140.7|2142.1|2140.6|0
1770671620000|2026-02-09 21:13:40|2142|2140.5|2142|2140.5|2142.1|2140.6|2142|2140.5|0
1770671630000|2026-02-09 21:13:50|2141.8|2140.3|2141.8|2140.3|2141.8|2140.3|2141.7|2140.2|0
1770671640000|2026-02-09 21:14:00|2142.2|2140.7|2142.2|2140.7|2142.2|2140.7|2142.1|2140.6|2
1770671650000|2026-02-09 21:14:10|2142.1|2140.6|2142.2|2140.7|2142.2|2140.7|2142.1|2140.6|0
1770671660000|2026-02-09 21:14:20|2142.1|2140.6|2142.3|2140.8|2142.3|2140.8|2142.1|2140.6|0
1770671670000|2026-02-09 21:14:30|2142.2|2140.7|2142.2|2140.7|2142.2|2140.7|2142.2|2140.7|0
1770671680000|2026-02-09 21:14:40|2142.1|2140.6|2142.2|2140.7|2142.2|2140.7|2142.1|2140.6|0
1770671690000|2026-02-09 21:14:50|2142.3|2140.8|2142.3|2140.8|2143.4|2141.9|2141.5|2140|3
1770671700000|2026-02-09 21:15:00|2142.5|2141|2143.1|2141.6|2143.1|2141.6|2142.4|2140.9|1
1770671710000|2026-02-09 21:15:10|2143.3|2141.8|2143.4|2141.9|2143.4|2141.9|2143.3|2141.8|0
1770671720000|2026-02-09 21:15:20|2143.2|2141.7|2143.1|2141.6|2143.4|2141.9|2143.1|2141.6|3
1770671730000|2026-02-09 21:15:30|2143|2141.5|2143.5|2142|2143.6|2142.1|2143|2141.5|4
1770671740000|2026-02-09 21:15:40|2143|2141.5|2143.1|2141.6|2143.1|2141.6|2142.9|2141.4|2
1770671750000|2026-02-09 21:15:50|2143.2|2141.7|2143.2|2141.7|2143.3|2141.8|2143.2|2141.7|0
1770671770000|2026-02-09 21:16:10|2143.3|2141.8|2143.4|2141.9|2143.5|2142|2143.3|2141.8|1
1770671780000|2026-02-09 21:16:20|2143.6|2142.1|2143.7|2142.2|2143.7|2142.2|2143.6|2142.1|0
1770671790000|2026-02-09 21:16:30|2143.8|2142.3|2144.4|2142.9|2144.4|2142.9|2143.8|2142.3|9
1770671800000|2026-02-09 21:16:40|2144.2|2142.7|2144.2|2142.7|2144.2|2142.7|2144.2|2142.7|1
1770671810000|2026-02-09 21:16:50|2144.4|2142.9|2144.3|2142.8|2144.8|2143.3|2144.2|2142.7|5
1770671820000|2026-02-09 21:17:00|2144.2|2142.7|2144.2|2142.7|2144.2|2142.7|2144.2|2142.7|0
1770671840000|2026-02-09 21:17:20|2145|2143.5|2145|2143.5|2145.1|2143.6|2144.8|2143.3|2
1770671850000|2026-02-09 21:17:30|2145.1|2143.6|2145.3|2143.8|2145.3|2143.8|2145.1|2143.6|0
1770671860000|2026-02-09 21:17:40|2144.7|2143.2|2145|2143.5|2145|2143.5|2144.7|2143.2|0
1770671870000|2026-02-09 21:17:50|2144.9|2143.4|2144.9|2143.4|2144.9|2143.4|2144.9|2143.4|0
1770671880000|2026-02-09 21:18:00|2145|2143.5|2145.1|2143.6|2145.5|2144|2144.9|2143.4|2
1770671890000|2026-02-09 21:18:10|2145.2|2143.7|2145.2|2143.7|2145.2|2143.7|2145|2143.5|0
1770671900000|2026-02-09 21:18:20|2145.1|2143.6|2144.7|2143.2|2145.1|2143.6|2144.5|2143|0
1770671910000|2026-02-09 21:18:30|2144.8|2143.3|2144.8|2143.3|2144.8|2143.3|2144.7|2143.2|0
1770671920000|2026-02-09 21:18:40|2144.6|2143.1|2144.5|2143|2144.8|2143.3|2144.5|2143|0
1770671930000|2026-02-09 21:18:50|2144.7|2143.2|2144.5|2143|2144.7|2143.2|2144.2|2142.7|0
1770671940000|2026-02-09 21:19:00|2144.6|2143.1|2145|2143.5|2145|2143.5|2144.3|2142.8|0
1770671950000|2026-02-09 21:19:10|2145.1|2143.6|2144|2142.5|2145.1|2143.6|2144|2142.5|6
1770671960000|2026-02-09 21:19:20|2144.1|2142.6|2144.1|2142.6|2144.2|2142.7|2144.1|2142.6|0
1770671970000|2026-02-09 21:19:30|2144|2142.5|2143.2|2141.7|2144|2142.5|2143.1|2141.6|4
1770671980000|2026-02-09 21:19:40|2143.3|2141.8|2142.1|2140.6|2143.3|2141.8|2142.1|2140.6|3
1770671990000|2026-02-09 21:19:50|2142|2140.5|2142.1|2140.6|2142.4|2140.9|2141.8|2140.3|2
1770672000000|2026-02-09 21:20:00|2142|2140.5|2142.1|2140.6|2142.2|2140.7|2142|2140.5|0
1770672010000|2026-02-09 21:20:10|2142|2140.5|2141.1|2139.6|2142.1|2140.6|2140.9|2139.4|2
1770672020000|2026-02-09 21:20:20|2141.3|2139.8|2141.3|2139.8|2141.3|2139.8|2141.3|2139.8|0
1770672030000|2026-02-09 21:20:30|2141.1|2139.6|2141.3|2139.8|2141.3|2139.8|2141|2139.5|0
1770672040000|2026-02-09 21:20:40|2141.2|2139.7|2141.5|2140|2141.5|2140|2141.2|2139.7|1
1770672050000|2026-02-09 21:20:50|2141.4|2139.9|2141.2|2139.7|2141.4|2139.9|2141.2|2139.7|0
1770672060000|2026-02-09 21:21:00|2141.3|2139.8|2141.1|2139.6|2141.6|2140.1|2140.9|2139.4|0
1770672070000|2026-02-09 21:21:10|2140.9|2139.4|2140.9|2139.4|2140.9|2139.4|2140.9|2139.4|0
1770672080000|2026-02-09 21:21:20|2140.7|2139.2|2140.7|2139.2|2140.7|2139.2|2140.7|2139.2|0
1770672090000|2026-02-09 21:21:30|2140.9|2139.4|2141|2139.5|2141|2139.5|2140.8|2139.3|0
1770672110000|2026-02-09 21:21:50|2141.1|2139.6|2141|2139.5|2141.1|2139.6|2140.9|2139.4|0
1770672120000|2026-02-09 21:22:00|2140.9|2139.4|2140.7|2139.2|2140.9|2139.4|2140.7|2139.2|0
1770672130000|2026-02-09 21:22:10|2140.9|2139.4|2141.1|2139.6|2141.1|2139.6|2140.9|2139.4|0
1770672140000|2026-02-09 21:22:20|2140.8|2139.3|2141.4|2139.9|2141.5|2140|2140.8|2139.3|1
1770672150000|2026-02-09 21:22:30|2141.3|2139.8|2141.3|2139.8|2141.3|2139.8|2141.1|2139.6|0
1770672160000|2026-02-09 21:22:40|2141.2|2139.7|2141|2139.5|2141.6|2140.1|2140.9|2139.4|0
1770672170000|2026-02-09 21:22:50|2140.9|2139.4|2140.9|2139.4|2141.1|2139.6|2140.9|2139.4|0
1770672180000|2026-02-09 21:23:00|2140.8|2139.3|2141|2139.5|2141|2139.5|2140.6|2139.1|0
1770672190000|2026-02-09 21:23:10|2140.9|2139.4|2140.8|2139.3|2140.9|2139.4|2140.7|2139.2|0
1770672200000|2026-02-09 21:23:20|2140.9|2139.4|2140.9|2139.4|2140.9|2139.4|2140.7|2139.2|0
1770672210000|2026-02-09 21:23:30|2140.8|2139.3|2140.9|2139.4|2140.9|2139.4|2140.7|2139.2|0
1770672220000|2026-02-09 21:23:40|2140.6|2139.1|2141|2139.5|2141.2|2139.7|2140.6|2139.1|3
1770672230000|2026-02-09 21:23:50|2140.9|2139.4|2141|2139.5|2141|2139.5|2140.9|2139.4|0
1770672240000|2026-02-09 21:24:00|2140.9|2139.4|2141|2139.5|2141|2139.5|2140.8|2139.3|0
1770672250000|2026-02-09 21:24:10|2141.1|2139.6|2141|2139.5|2141.1|2139.6|2140.9|2139.4|0
1770672260000|2026-02-09 21:24:20|2140.9|2139.4|2141|2139.5|2141|2139.5|2140.8|2139.3|0
1770672270000|2026-02-09 21:24:30|2141.1|2139.6|2140.9|2139.4|2141.1|2139.6|2140.9|2139.4|0
1770672280000|2026-02-09 21:24:40|2140.8|2139.3|2140.5|2139|2140.8|2139.3|2140.5|2139|1
1770672290000|2026-02-09 21:24:50|2140.6|2139.1|2140.5|2139|2140.7|2139.2|2140.5|2139|0
1770672300000|2026-02-09 21:25:00|2140.3|2138.8|2139.9|2138.4|2140.4|2138.9|2139.9|2138.4|2
1770672310000|2026-02-09 21:25:10|2139.4|2137.9|2139.7|2138.2|2139.7|2138.2|2139.4|2137.9|1
1770672320000|2026-02-09 21:25:20|2139.6|2138.1|2139.6|2138.1|2139.6|2138.1|2139.5|2138|0
1770672330000|2026-02-09 21:25:30|2139.5|2138|2139.3|2137.8|2139.6|2138.1|2139.3|2137.8|0
1770672340000|2026-02-09 21:25:40|2139.4|2137.9|2139.4|2137.9|2139.4|2137.9|2139.3|2137.8|0
1770672360000|2026-02-09 21:26:00|2139.5|2138|2139.5|2138|2139.5|2138|2139.5|2138|0
1770672370000|2026-02-09 21:26:10|2139.4|2137.9|2139.3|2137.8|2139.4|2137.9|2139.3|2137.8|0
1770672380000|2026-02-09 21:26:20|2139.2|2137.7|2139.2|2137.7|2139.2|2137.7|2139.2|2137.7|0
1770672390000|2026-02-09 21:26:30|2139.3|2137.8|2138.3|2136.8|2139.3|2137.8|2138.3|2136.8|2
1770672400000|2026-02-09 21:26:40|2138.1|2136.6|2138.2|2136.7|2138.3|2136.8|2138.1|2136.6|0
1770672410000|2026-02-09 21:26:50|2138.3|2136.8|2138.2|2136.7|2138.3|2136.8|2138.2|2136.7|0
1770672420000|2026-02-09 21:27:00|2138.3|2136.8|2137.2|2135.7|2138.3|2136.8|2137.2|2135.7|23
1770672430000|2026-02-09 21:27:10|2137.3|2135.8|2137.4|2135.9|2137.4|2135.9|2137.2|2135.7|0
1770672440000|2026-02-09 21:27:20|2137.2|2135.7|2136.7|2135.2|2137.2|2135.7|2136.5|2135|0
1770672450000|2026-02-09 21:27:30|2136.6|2135.1|2137|2135.5|2137|2135.5|2136.6|2135.1|0
1770672460000|2026-02-09 21:27:40|2136.9|2135.4|2136.9|2135.4|2136.9|2135.4|2136.9|2135.4|0
1770672470000|2026-02-09 21:27:50|2136.8|2135.3|2136.8|2135.3|2136.8|2135.3|2136.7|2135.2|0
1770672480000|2026-02-09 21:28:00|2136.7|2135.2|2135.7|2134.2|2136.7|2135.2|2135.7|2134.2|0
1770672490000|2026-02-09 21:28:10|2135.6|2134.1|2135.8|2134.3|2136.1|2134.6|2135.2|2133.7|3
1770672500000|2026-02-09 21:28:20|2136|2134.5|2134.6|2133.1|2136|2134.5|2134.6|2133.1|0
1770672510000|2026-02-09 21:28:30|2134.3|2132.8|2134|2132.5|2134.4|2132.9|2133.9|2132.4|2
1770672520000|2026-02-09 21:28:40|2133.4|2131.9|2130.8|2129.3|2133.6|2132.1|2130.8|2129.3|4
1770672530000|2026-02-09 21:28:50|2130.6|2129.1|2129.7|2128.2|2131.5|2130|2129.7|2128.2|8
1770672540000|2026-02-09 21:29:00|2130|2128.5|2130.5|2129|2130.7|2129.2|2129.5|2128|0
1770672550000|2026-02-09 21:29:10|2130.4|2128.9|2130.5|2129|2131|2129.5|2130.4|2128.9|2
1770672560000|2026-02-09 21:29:20|2130.6|2129.1|2130.1|2128.6|2130.6|2129.1|2130.1|2128.6|0
1770672570000|2026-02-09 21:29:30|2130.3|2128.8|2130.5|2129|2130.5|2129|2130.2|2128.7|0
1770672580000|2026-02-09 21:29:40|2130.4|2128.9|2130.1|2128.6|2130.4|2128.9|2130|2128.5|0
1770672590000|2026-02-09 21:29:50|2130.2|2128.7|2130.5|2129|2130.5|2129|2130.2|2128.7|0
1770672600000|2026-02-09 21:30:00|2130.7|2129.2|2130.3|2128.8|2130.7|2129.2|2129.8|2128.3|1
1770672610000|2026-02-09 21:30:10|2130.1|2128.6|2129.9|2128.4|2130.3|2128.8|2129.8|2128.3|0
1770672620000|2026-02-09 21:30:20|2129.7|2128.2|2129.3|2127.8|2129.7|2128.2|2129.1|2127.6|0
1770672630000|2026-02-09 21:30:30|2129.2|2127.7|2129.2|2127.7|2129.4|2127.9|2129|2127.5|1
1770672640000|2026-02-09 21:30:40|2128.4|2126.9|2128.5|2127|2128.6|2127.1|2128.4|2126.9|8
1770672650000|2026-02-09 21:30:50|2128.6|2127.1|2128.5|2127|2128.6|2127.1|2128.1|2126.6|2
1770672660000|2026-02-09 21:31:00|2128.6|2127.1|2130.1|2128.6|2130.3|2128.8|2128.6|2127.1|2
1770672670000|2026-02-09 21:31:10|2130|2128.5|2130.3|2128.8|2130.4|2128.9|2130|2128.5|1
1770672680000|2026-02-09 21:31:20|2130.4|2128.9|2130.7|2129.2|2130.7|2129.2|2130.1|2128.6|2
1770672690000|2026-02-09 21:31:30|2130.8|2129.3|2130.1|2128.6|2130.8|2129.3|2130.1|2128.6|1
1770672700000|2026-02-09 21:31:40|2130|2128.5|2130.1|2128.6|2130.1|2128.6|2130|2128.5|0
1770672710000|2026-02-09 21:31:50|2130|2128.5|2129.3|2127.8|2130|2128.5|2129.1|2127.6|1
1770672720000|2026-02-09 21:32:00|2129.2|2127.7|2129.2|2127.7|2129.3|2127.8|2129.1|2127.6|0
1770672730000|2026-02-09 21:32:10|2129.1|2127.6|2128.8|2127.3|2129.3|2127.8|2128.8|2127.3|1
1770672740000|2026-02-09 21:32:20|2128.9|2127.4|2129.2|2127.7|2129.6|2128.1|2128.9|2127.4|0
1770672750000|2026-02-09 21:32:30|2129.3|2127.8|2129.3|2127.8|2129.3|2127.8|2129.3|2127.8|0
1770672760000|2026-02-09 21:32:40|2129.2|2127.7|2129|2127.5|2129.2|2127.7|2129|2127.5|0
1770672770000|2026-02-09 21:32:50|2128.9|2127.4|2128.7|2127.2|2128.9|2127.4|2128.7|2127.2|0
1770672780000|2026-02-09 21:33:00|2128.8|2127.3|2128.9|2127.4|2128.9|2127.4|2128.8|2127.3|0
1770672790000|2026-02-09 21:33:10|2129|2127.5|2128.8|2127.3|2129.1|2127.6|2128.6|2127.1|1
1770672800000|2026-02-09 21:33:20|2128.7|2127.2|2128.8|2127.3|2128.9|2127.4|2128.7|2127.2|0
1770672810000|2026-02-09 21:33:30|2129|2127.5|2128|2126.5|2129.1|2127.6|2127.9|2126.4|2
1770672820000|2026-02-09 21:33:40|2128.1|2126.6|2128|2126.5|2128.1|2126.6|2127.9|2126.4|0
1770672830000|2026-02-09 21:33:50|2128.1|2126.6|2127.9|2126.4|2128.1|2126.6|2127.8|2126.3|1
1770672840000|2026-02-09 21:34:00|2127.5|2126|2128.4|2126.9|2128.4|2126.9|2127.5|2126|2
1770672850000|2026-02-09 21:34:10|2128.6|2127.1|2128.6|2127.1|2128.6|2127.1|2128.6|2127.1|0
1770672860000|2026-02-09 21:34:20|2128.7|2127.2|2128.7|2127.2|2128.7|2127.2|2128.7|2127.2|0
1770672870000|2026-02-09 21:34:30|2128.8|2127.3|2128.9|2127.4|2128.9|2127.4|2128.8|2127.3|0
1770672880000|2026-02-09 21:34:40|2129|2127.5|2129.7|2128.2|2129.7|2128.2|2129|2127.5|1
1770672890000|2026-02-09 21:34:50|2129.8|2128.3|2130.1|2128.6|2130.3|2128.8|2129.7|2128.2|1
1770672900000|2026-02-09 21:35:00|2130.2|2128.7|2128.9|2127.4|2130.2|2128.7|2128.9|2127.4|2
1770672910000|2026-02-09 21:35:10|2128.8|2127.3|2129.3|2127.8|2129.3|2127.8|2128.7|2127.2|0
1770672920000|2026-02-09 21:35:20|2129.4|2127.9|2127.9|2126.4|2129.6|2128.1|2127.8|2126.3|0
1770672930000|2026-02-09 21:35:30|2127.8|2126.3|2127.8|2126.3|2127.8|2126.3|2127.8|2126.3|0
1770672940000|2026-02-09 21:35:40|2127.7|2126.2|2128.5|2127|2128.5|2127|2127.7|2126.2|1
1770672960000|2026-02-09 21:36:00|2128.6|2127.1|2129|2127.5|2129|2127.5|2128.6|2127.1|0
1770672970000|2026-02-09 21:36:10|2129.3|2127.8|2129.4|2127.9|2129.5|2128|2129.3|2127.8|0
1770672980000|2026-02-09 21:36:20|2128.5|2127|2129.1|2127.6|2129.2|2127.7|2128.5|2127|1
1770672990000|2026-02-09 21:36:30|2128.8|2127.3|2128.7|2127.2|2128.8|2127.3|2128.7|2127.2|1
1770673000000|2026-02-09 21:36:40|2128.6|2127.1|2128.6|2127.1|2128.6|2127.1|2128.6|2127.1|0
1770673010000|2026-02-09 21:36:50|2128.5|2127|2127.9|2126.4|2128.5|2127|2127.9|2126.4|0
1770673020000|2026-02-09 21:37:00|2127.8|2126.3|2128.5|2127|2128.5|2127|2127.6|2126.1|1
1770673030000|2026-02-09 21:37:10|2128.4|2126.9|2128.7|2127.2|2128.7|2127.2|2128.4|2126.9|0
1770673040000|2026-02-09 21:37:20|2128.6|2127.1|2128.5|2127|2128.6|2127.1|2128.5|2127|0
1770673050000|2026-02-09 21:37:30|2128.4|2126.9|2128.4|2126.9|2128.4|2126.9|2128.2|2126.7|1
1770673060000|2026-02-09 21:37:40|2128.5|2127|2127.1|2125.6|2128.6|2127.1|2127.1|2125.6|1
1770673070000|2026-02-09 21:37:50|2127.2|2125.7|2127.3|2125.8|2127.5|2126|2127.2|2125.7|0
1770673080000|2026-02-09 21:38:00|2127.2|2125.7|2127.4|2125.9|2127.4|2125.9|2127.1|2125.6|0
1770673090000|2026-02-09 21:38:10|2127.5|2126|2127.3|2125.8|2127.5|2126|2127.3|2125.8|0
1770673100000|2026-02-09 21:38:20|2127.4|2125.9|2127.3|2125.8|2127.4|2125.9|2127.3|2125.8|0
1770673110000|2026-02-09 21:38:30|2127.4|2125.9|2127.6|2126.1|2131.2|2126.1|2127.4|2123.2|0
1770673130000|2026-02-09 21:38:50|2127.9|2126.4|2127.5|2126|2127.9|2126.4|2127.5|2126|0
1770673140000|2026-02-09 21:39:00|2128|2126.5|2128.1|2126.6|2128.1|2126.6|2128|2126.5|1
1770673150000|2026-02-09 21:39:10|2128|2126.5|2127.7|2126.2|2128|2126.5|2127.6|2126.1|1
1770673160000|2026-02-09 21:39:20|2127.4|2125.9|2127.8|2126.3|2127.8|2126.3|2127.3|2125.8|0
1770673170000|2026-02-09 21:39:30|2127.7|2126.2|2127.7|2126.2|2127.7|2126.2|2127.7|2126.2|0
1770673180000|2026-02-09 21:39:40|2127.8|2126.3|2127.7|2126.2|2127.8|2126.3|2127.7|2126.2|0
1770673200000|2026-02-09 21:40:00|2127.5|2126|2127.6|2126.1|2127.6|2126.1|2127.3|2125.8|0
1770673210000|2026-02-09 21:40:10|2127.7|2126.2|2127.9|2126.4|2127.9|2126.4|2127.6|2126.1|0
1770673220000|2026-02-09 21:40:20|2127.6|2126.1|2127.9|2126.4|2128|2126.5|2127.6|2126.1|0
1770673230000|2026-02-09 21:40:30|2127.5|2126|2127.5|2126|2127.6|2126.1|2127.4|2125.9|0
1770673240000|2026-02-09 21:40:40|2127.4|2125.9|2127.4|2125.9|2127.4|2125.9|2127.4|2125.9|0
1770673250000|2026-02-09 21:40:50|2127.6|2126.1|2127.4|2125.9|2127.6|2126.1|2127.4|2125.9|0
1770673260000|2026-02-09 21:41:00|2127.5|2126|2127.6|2126.1|2127.6|2126.1|2127.3|2125.8|0
1770673270000|2026-02-09 21:41:10|2127.8|2126.3|2127.8|2126.3|2127.8|2126.3|2127.6|2126.1|0
1770673280000|2026-02-09 21:41:20|2128.1|2126.6|2128.1|2126.6|2128.1|2126.6|2128.1|2126.6|0
1770673290000|2026-02-09 21:41:30|2128.2|2126.7|2128.3|2126.8|2128.3|2126.8|2128.1|2126.6|0
1770673300000|2026-02-09 21:41:40|2128.2|2126.7|2128.9|2127.4|2128.9|2127.4|2128.2|2126.7|0
1770673310000|2026-02-09 21:41:50|2129|2127.5|2129.3|2127.8|2129.4|2127.9|2129|2127.5|1
1770673320000|2026-02-09 21:42:00|2129.5|2128|2129.6|2128.1|2129.8|2128.3|2129.5|2128|2
1770673330000|2026-02-09 21:42:10|2129.7|2128.2|2129.7|2128.2|2129.8|2128.3|2129.5|2128|0
1770673340000|2026-02-09 21:42:20|2129.6|2128.1|2129.4|2127.9|2129.6|2128.1|2129.4|2127.9|0
1770673350000|2026-02-09 21:42:30|2129.3|2127.8|2129.4|2127.9|2129.4|2127.9|2129.1|2127.6|0
1770673360000|2026-02-09 21:42:40|2129.3|2127.8|2129.7|2128.2|2129.7|2128.2|2129.3|2127.8|0
1770673370000|2026-02-09 21:42:50|2129.8|2128.3|2129.6|2128.1|2129.8|2128.3|2129.6|2128.1|0
1770673380000|2026-02-09 21:43:00|2129.5|2128|2129.5|2128|2129.5|2128|2129.5|2128|0
1770673390000|2026-02-09 21:43:10|2129.6|2128.1|2129.6|2128.1|2129.6|2128.1|2129.6|2128.1|0
1770673400000|2026-02-09 21:43:20|2129.3|2127.8|2129.4|2127.9|2129.4|2127.9|2129.3|2127.8|0
1770673410000|2026-02-09 21:43:30|2129.3|2127.8|2129.3|2127.8|2129.4|2127.9|2129.2|2127.7|0
1770673430000|2026-02-09 21:43:50|2129|2127.5|2129.3|2127.8|2129.3|2127.8|2129|2127.5|0
1770673440000|2026-02-09 21:44:00|2129.4|2127.9|2129.4|2127.9|2129.4|2127.9|2129.4|2127.9|0
1770673450000|2026-02-09 21:44:10|2129.3|2127.8|2129.3|2127.8|2129.3|2127.8|2129.3|2127.8|0
1770673460000|2026-02-09 21:44:20|2129.4|2127.9|2129.5|2128|2129.5|2128|2129.4|2127.9|0
1770673470000|2026-02-09 21:44:30|2129.4|2127.9|2129.8|2128.3|2129.8|2128.3|2129.3|2127.8|0
1770673480000|2026-02-09 21:44:40|2129.7|2128.2|2130|2128.5|2130|2128.5|2129.7|2128.2|0
1770673490000|2026-02-09 21:44:50|2129.9|2128.4|2130|2128.5|2130|2128.5|2129.8|2128.3|0
1770673500000|2026-02-09 21:45:00|2130.1|2128.6|2130.2|2128.7|2130.3|2128.8|2130.1|2128.6|0
1770673510000|2026-02-09 21:45:10|2130.3|2128.8|2130.1|2128.6|2130.3|2128.8|2130.1|2128.6|0
1770673520000|2026-02-09 21:45:20|2130|2128.5|2130.1|2128.6|2130.1|2128.6|2130|2128.5|0
1770673530000|2026-02-09 21:45:30|2130|2128.5|2129.9|2128.4|2130.1|2128.6|2129.9|2128.4|0
1770673550000|2026-02-09 21:45:50|2130.8|2129.3|2130.8|2129.3|2130.8|2129.3|2130.8|2129.3|1
1770673560000|2026-02-09 21:46:00|2131.6|2130.1|2131.6|2130.1|2131.6|2130.1|2131.5|2130|0
1770673570000|2026-02-09 21:46:10|2131.5|2130|2131.4|2129.9|2131.5|2130|2131.4|2129.9|0
1770673580000|2026-02-09 21:46:20|2131.5|2130|2131.4|2129.9|2131.5|2130|2131.3|2129.8|0
1770673590000|2026-02-09 21:46:30|2131.3|2129.8|2131.5|2130|2131.6|2130.1|2131.3|2129.8|0
1770673600000|2026-02-09 21:46:40|2131.6|2130.1|2131.5|2130|2131.6|2130.1|2131.3|2129.8|0
1770673610000|2026-02-09 21:46:50|2131.4|2129.9|2131.2|2129.7|2131.5|2130|2131.1|2129.6|0
1770673620000|2026-02-09 21:47:00|2131.1|2129.6|2130.7|2129.2|2131.2|2129.7|2130.7|2129.2|0
1770673630000|2026-02-09 21:47:10|2130.9|2129.4|2130.9|2129.4|2130.9|2129.4|2130.9|2129.4|2
1770673640000|2026-02-09 21:47:20|2131|2129.5|2130.9|2129.4|2131|2129.5|2130.9|2129.4|0
1770673650000|2026-02-09 21:47:30|2131|2129.5|2131.1|2129.6|2131.1|2129.6|2131|2129.5|0
1770673660000|2026-02-09 21:47:40|2130.7|2129.2|2130.7|2129.2|2130.9|2129.4|2130.6|2129.1|0
1770673670000|2026-02-09 21:47:50|2130.8|2129.3|2130.6|2129.1|2130.8|2129.3|2130.6|2129.1|0
1770673680000|2026-02-09 21:48:00|2130.8|2129.3|2130.6|2129.1|2130.8|2129.3|2130.6|2129.1|2
1770673690000|2026-02-09 21:48:10|2130.5|2129|2130.3|2128.8|2130.6|2129.1|2130.3|2128.8|1
1770673700000|2026-02-09 21:48:20|2130.1|2128.6|2129.5|2128|2130.2|2128.7|2129.4|2127.9|1
1770673710000|2026-02-09 21:48:30|2129.6|2128.1|2129.4|2127.9|2129.8|2128.3|2129.4|2127.9|0
1770673720000|2026-02-09 21:48:40|2129.2|2127.7|2128.8|2127.3|2129.2|2127.7|2128.7|2127.2|2
1770673730000|2026-02-09 21:48:50|2128.7|2127.2|2128.8|2127.3|2128.8|2127.3|2128.7|2127.2|0
1770673750000|2026-02-09 21:49:10|2128.9|2127.4|2128.9|2127.4|2128.9|2127.4|2128.8|2127.3|0
1770673770000|2026-02-09 21:49:30|2128.6|2127.1|2129|2127.5|2129.1|2127.6|2128.4|2126.9|2
1770673780000|2026-02-09 21:49:40|2129.1|2127.6|2128.5|2127|2129.1|2127.6|2128.4|2126.9|0
1770673790000|2026-02-09 21:49:50|2128.2|2126.7|2128.3|2126.8|2128.4|2126.9|2128.2|2126.7|0
1770673800000|2026-02-09 21:50:00|2128.4|2126.9|2128.7|2127.2|2129.5|2128|2128.4|2126.9|3
1770673810000|2026-02-09 21:50:10|2128.3|2126.8|2127.9|2126.4|2128.3|2126.8|2127.9|2126.4|1
1770673820000|2026-02-09 21:50:20|2128|2126.5|2127.9|2126.4|2128.2|2126.7|2127.9|2126.4|2
1770673830000|2026-02-09 21:50:30|2127.8|2126.3|2128|2126.5|2128|2126.5|2127.8|2126.3|0
1770673840000|2026-02-09 21:50:40|2128.1|2126.6|2128.1|2126.6|2128.2|2126.7|2128.1|2126.6|0
1770673850000|2026-02-09 21:50:50|2128.2|2126.7|2128.3|2126.8|2128.3|2126.8|2128.2|2126.7|1
1770673860000|2026-02-09 21:51:00|2128.6|2127.1|2128.3|2126.8|2128.6|2127.1|2128.3|2126.8|0
1770673870000|2026-02-09 21:51:10|2128.4|2126.9|2128|2126.5|2128.4|2126.9|2127.4|2125.9|1
1770673880000|2026-02-09 21:51:20|2127.9|2126.4|2127.8|2126.3|2127.9|2126.4|2127.8|2126.3|0
1770673890000|2026-02-09 21:51:30|2127.9|2126.4|2127.7|2126.2|2127.9|2126.4|2127.7|2126.2|0
1770673900000|2026-02-09 21:51:40|2127.8|2126.3|2128.1|2126.6|2128.1|2126.6|2127.8|2126.3|0
1770673910000|2026-02-09 21:51:50|2128|2126.5|2128|2126.5|2128|2126.5|2128|2126.5|0
1770673920000|2026-02-09 21:52:00|2128.1|2126.6|2127.8|2126.3|2128.1|2126.6|2127.7|2126.2|0
1770673930000|2026-02-09 21:52:10|2127.7|2126.2|2128.3|2126.8|2128.3|2126.8|2127.7|2126.2|2
1770673940000|2026-02-09 21:52:20|2128.4|2126.9|2128.3|2126.8|2128.4|2126.9|2128.3|2126.8|0
1770673950000|2026-02-09 21:52:30|2128.7|2127.2|2128.9|2127.4|2128.9|2127.4|2128.7|2127.2|1
1770673960000|2026-02-09 21:52:40|2129.1|2127.6|2128.7|2127.2|2129.1|2127.6|2128.7|2127.2|0
1770673970000|2026-02-09 21:52:50|2128.8|2127.3|2128.6|2127.1|2129.1|2127.6|2128.6|2127.1|1
1770673980000|2026-02-09 21:53:00|2128.4|2126.9|2128.2|2126.7|2128.4|2126.9|2128.2|2126.7|0
1770674010000|2026-02-09 21:53:30|2128.3|2126.8|2128.1|2126.6|2128.5|2127|2128.1|2126.6|0
1770674020000|2026-02-09 21:53:40|2128.2|2126.7|2128.1|2126.6|2128.4|2126.9|2128.1|2126.6|2
1770674030000|2026-02-09 21:53:50|2128|2126.5|2128|2126.5|2128|2126.5|2127.9|2126.4|0
1770674040000|2026-02-09 21:54:00|2127.9|2126.4|2127.5|2126|2128|2126.5|2127.3|2125.8|1
1770674050000|2026-02-09 21:54:10|2127.6|2126.1|2127.6|2126.1|2127.6|2126.1|2127.5|2126|0
1770674060000|2026-02-09 21:54:20|2127.5|2126|2127.9|2126.4|2127.9|2126.4|2127.4|2125.9|1
1770674070000|2026-02-09 21:54:30|2128.1|2126.6|2128|2126.5|2128.1|2126.6|2128|2126.5|0
1770674080000|2026-02-09 21:54:40|2127.8|2126.3|2127.9|2126.4|2127.9|2126.4|2127.8|2126.3|0
1770674090000|2026-02-09 21:54:50|2127.8|2126.3|2127.8|2126.3|2127.8|2126.3|2127.8|2126.3|0
1770674100000|2026-02-09 21:55:00|2127.9|2126.4|2127.7|2126.2|2127.9|2126.4|2127.7|2126.2|0
1770674110000|2026-02-09 21:55:10|2127.8|2126.3|2127.5|2126|2127.8|2126.3|2127.5|2126|1
1770674120000|2026-02-09 21:55:20|2127.3|2125.8|2127.3|2125.8|2127.3|2125.8|2127.3|2125.8|1
1770674130000|2026-02-09 21:55:30|2127.5|2126|2127.4|2125.9|2127.5|2126|2127.4|2125.9|0
1770674140000|2026-02-09 21:55:40|2127.3|2125.8|2127.2|2125.7|2127.4|2125.9|2127.2|2125.7|0
1770674150000|2026-02-09 21:55:50|2127.1|2125.6|2127.2|2125.7|2127.2|2125.7|2127.1|2125.6|0
1770674160000|2026-02-09 21:56:00|2127.1|2125.6|2127.4|2125.9|2127.4|2125.9|2127.1|2125.6|0
1770674170000|2026-02-09 21:56:10|2127.3|2125.8|2127.9|2126.4|2127.9|2126.4|2127.2|2125.7|3
1770674180000|2026-02-09 21:56:20|2127.8|2126.3|2127.3|2125.8|2127.8|2126.3|2127.3|2125.8|1
1770674190000|2026-02-09 21:56:30|2127.4|2125.9|2127.5|2126|2127.5|2126|2127.4|2125.9|0
1770674200000|2026-02-09 21:56:40|2127.7|2126.2|2127.8|2126.3|2127.8|2126.3|2127.4|2125.9|2
1770674210000|2026-02-09 21:56:50|2127.7|2126.2|2127.8|2126.3|2127.8|2126.3|2127.5|2126|0
1770674220000|2026-02-09 21:57:00|2127.6|2126.1|2127.4|2125.9|2127.6|2126.1|2127.3|2125.8|0
1770674230000|2026-02-09 21:57:10|2127.6|2126.1|2127.1|2125.6|2127.6|2126.1|2127|2125.5|0
1770674240000|2026-02-09 21:57:20|2125.5|2124|2124.7|2123.2|2125.5|2124|2124.5|2123|3
1770674250000|2026-02-09 21:57:30|2125.1|2123.6|2124.2|2122.7|2125.1|2123.6|2124.2|2122.7|3
1770674260000|2026-02-09 21:57:40|2124.3|2122.8|2124.4|2122.9|2124.4|2122.9|2124.3|2122.8|0
1770674270000|2026-02-09 21:57:50|2124.6|2123.1|2124.2|2122.7|2124.6|2123.1|2124.2|2122.7|1
1770674280000|2026-02-09 21:58:00|2124.3|2122.8|2124.5|2123|2124.5|2123|2124.3|2122.8|0
1770674290000|2026-02-09 21:58:10|2124.3|2122.8|2124.3|2122.8|2124.4|2122.9|2124.3|2122.8|0
1770674300000|2026-02-09 21:58:20|2124.4|2122.9|2124.2|2122.7|2124.4|2122.9|2124.2|2122.7|0
1770674310000|2026-02-09 21:58:30|2123.4|2121.9|2122.6|2121.1|2123.6|2122.1|2122.6|2121.1|1
1770674320000|2026-02-09 21:58:40|2122.7|2121.2|2122.4|2120.9|2122.8|2121.3|2122.3|2120.8|0
1770674330000|2026-02-09 21:58:50|2122.3|2120.8|2122.6|2121.1|2122.7|2121.2|2122.3|2120.8|3
1770674340000|2026-02-09 21:59:00|2122.7|2121.2|2123.3|2121.8|2123.3|2121.8|2122.3|2120.8|2
1770674350000|2026-02-09 21:59:10|2123.4|2121.9|2123.2|2121.7|2123.4|2121.9|2123.2|2121.7|0
1770674360000|2026-02-09 21:59:20|2123.1|2121.6|2123|2121.5|2123.1|2121.6|2123|2121.5|1
1770674370000|2026-02-09 21:59:30|2125.9|2117.9|2125.9|2117.9|2126|2118|2125.9|2117.9|0
1770674380000|2026-02-09 21:59:40|2126|2118|2126|2118|2126|2118|2126|2118|0
1770674390000|2026-02-09 21:59:50|2125.9|2117.9|2126.2|2118.2|2126.2|2118.2|2125.9|2117.9|0
1770678000000|2026-02-09 23:00:00|2132.2|2124.2|2134.1|2126.1|2134.3|2126.3|2132.2|2124.2|0
1770678020000|2026-02-09 23:00:20|2134.8|2126.8|2135|2127|2135.1|2127.1|2134.8|2126.8|0
1770678030000|2026-02-09 23:00:30|2134.9|2126.9|2133.6|2125.6|2134.9|2126.9|2133.6|2125.6|0
1770678040000|2026-02-09 23:00:40|2135.1|2127.1|2135.1|2127.1|2135.1|2127.1|2135.1|2127.1|1
1770678050000|2026-02-09 23:00:50|2135.2|2127.2|2135.2|2127.2|2135.2|2127.2|2135.2|2127.2|0
1770678060000|2026-02-09 23:01:00|2135.9|2127.9|2135.9|2127.9|2135.9|2127.9|2135.8|2127.8|1
1770678080000|2026-02-09 23:01:20|2136|2128|2135.9|2127.9|2136|2128|2135.9|2127.9|0
1770678090000|2026-02-09 23:01:30|2136.9|2128.9|2136.9|2128.9|2136.9|2128.9|2136.9|2128.9|0
1770678100000|2026-02-09 23:01:40|2136.8|2128.8|2136.8|2128.8|2136.8|2128.8|2136.8|2128.8|0
1770678120000|2026-02-09 23:02:00|2135.8|2127.8|2131.9|2130.4|2135.8|2130.4|2131.9|2127.7|1
1770678130000|2026-02-09 23:02:10|2132.7|2124.7|2135.6|2127.6|2135.6|2127.6|2132.7|2124.7|2
1770678140000|2026-02-09 23:02:20|2135.5|2127.5|2136.4|2128.4|2136.4|2128.4|2135.5|2127.5|0
1770678150000|2026-02-09 23:02:30|2136.3|2128.3|2136.3|2128.3|2136.3|2128.3|2136.3|2128.3|0
1770678170000|2026-02-09 23:02:50|2136.2|2128.2|2136.2|2128.2|2136.2|2128.2|2136.2|2128.2|0
1770678200000|2026-02-09 23:03:20|2136.7|2128.7|2136.2|2128.2|2136.7|2128.7|2136.2|2128.2|2
1770678220000|2026-02-09 23:03:40|2132.1|2124.1|2132.1|2124.1|2132.1|2124.1|2132.1|2124.1|1
1770678230000|2026-02-09 23:03:50|2127.7|2126.2|2132.1|2124.1|2132.1|2126.2|2127.7|2124.1|1
1770678250000|2026-02-09 23:04:10|2132|2124|2132|2124|2132|2124|2132|2124|0
1770678260000|2026-02-09 23:04:20|2131.9|2123.9|2131.9|2123.9|2131.9|2123.9|2131.9|2123.9|0
1770678270000|2026-02-09 23:04:30|2132|2124|2132|2124|2132|2124|2132|2124|0
1770678280000|2026-02-09 23:04:40|2131.9|2123.9|2130.4|2122.4|2131.9|2123.9|2130.4|2122.4|2
1770678290000|2026-02-09 23:04:50|2130.3|2122.3|2130.3|2122.3|2130.3|2122.3|2130.3|2122.3|1
1770678300000|2026-02-09 23:05:00|2130.1|2122.1|2130.1|2122.1|2130.1|2122.1|2130.1|2122.1|1
1770678310000|2026-02-09 23:05:10|2130.2|2122.2|2130.2|2122.2|2130.2|2122.2|2130.2|2122.2|0
1770678320000|2026-02-09 23:05:20|2131.5|2123.5|2131.5|2123.5|2131.5|2123.5|2131.5|2123.5|0
1770678330000|2026-02-09 23:05:30|||||||||2
1770678360000|2026-02-09 23:06:00|2130.2|2122.2|2130.2|2122.2|2130.2|2122.2|2130.2|2122.2|3
1770678410000|2026-02-09 23:06:50|2130.5|2122.5|2130.5|2122.5|2130.5|2122.5|2130.5|2122.5|0
1770678440000|2026-02-09 23:07:20|2131.5|2123.5|2131.5|2123.5|2131.5|2123.5|2131.5|2123.5|0
1770678460000|2026-02-09 23:07:40|2130.5|2122.5|2130.5|2122.5|2130.5|2122.5|2130.5|2122.5|1
1770678490000|2026-02-09 23:08:10|2130.4|2122.4|2130.4|2122.4|2130.4|2122.4|2130.4|2122.4|0
1770678540000|2026-02-09 23:09:00|2130.3|2122.3|2129.3|2121.3|2130.3|2122.3|2129.3|2121.3|0
1770678550000|2026-02-09 23:09:10|2130.2|2122.2|2128.8|2120.8|2130.2|2122.2|2128.8|2120.8|1
1770678560000|2026-02-09 23:09:20|||||||||1
1770678570000|2026-02-09 23:09:30|2128.6|2120.6|2127.9|2119.9|2128.6|2120.6|2127.9|2119.9|6
1770678580000|2026-02-09 23:09:40|2126.8|2118.8|2126.8|2118.8|2126.8|2118.8|2126.8|2118.8|1
1770678590000|2026-02-09 23:09:50|2123.8|2115.8|2119.8|2111.8|2123.8|2115.8|2119.4|2111.4|3
1770678600000|2026-02-09 23:10:00|2122.2|2114.2|2116.7|2108.7|2122.2|2114.2|2116.4|2108.4|2
1770678610000|2026-02-09 23:10:10|2116.9|2108.9|2123.6|2115.6|2123.8|2115.8|2116.4|2108.4|2
1770678620000|2026-02-09 23:10:20|2123.8|2115.8|2124.1|2116.1|2126.4|2118.4|2123.8|2115.8|1
1770678630000|2026-02-09 23:10:30|2124.2|2116.2|2120.8|2112.8|2124.2|2116.2|2120.8|2112.8|1
1770678640000|2026-02-09 23:10:40|2120.9|2112.9|2120.9|2112.9|2120.9|2112.9|2120.8|2112.8|0
1770678650000|2026-02-09 23:10:50|2120.8|2112.8|2120.3|2112.3|2121.4|2113.4|2117.6|2109.6|4
1770678660000|2026-02-09 23:11:00|2120.7|2112.7|2119.1|2111.1|2120.7|2112.7|2119.1|2111.1|0
1770678670000|2026-02-09 23:11:10|2117.9|2116.4|2119.1|2111.1|2119.1|2116.4|2117.9|2111.1|1
1770678680000|2026-02-09 23:11:20|2117.8|2109.8|2116.3|2108.3|2117.8|2109.8|2116.3|2108.3|0
1770678690000|2026-02-09 23:11:30|2115.6|2107.6|2113.8|2105.8|2115.7|2107.7|2113.8|2105.8|3
1770678700000|2026-02-09 23:11:40|2113.5|2105.5|2109.8|2101.8|2113.5|2105.5|2107.5|2099.5|8
1770678710000|2026-02-09 23:11:50|2109.9|2101.9|2107.7|2099.7|2110.4|2102.4|2106.5|2098.5|3
1770678720000|2026-02-09 23:12:00|2108|2100|2107.1|2099.1|2109.4|2101.4|2106.9|2098.9|3
1770678730000|2026-02-09 23:12:10|2106.9|2098.9|2106.9|2098.9|2106.9|2098.9|2106.9|2098.9|2
1770678740000|2026-02-09 23:12:20|2106.2|2098.2|2095.6|2087.6|2106.2|2098.2|2095.1|2087.1|15
1770678750000|2026-02-09 23:12:30|2095.1|2087.1|2095.7|2087.7|2096.2|2088.2|2095.1|2087.1|3
1770678760000|2026-02-09 23:12:40|2095.5|2087.5|2100.2|2092.2|2100.2|2092.2|2095.2|2087.2|1
1770678770000|2026-02-09 23:12:50|2100.3|2092.3|2099.2|2091.2|2102.5|2094.5|2099.2|2091.2|2
1770678780000|2026-02-09 23:13:00|2099.3|2091.3|2099.2|2091.2|2099.3|2091.3|2099.2|2091.2|1
1770678790000|2026-02-09 23:13:10|2099.3|2091.3|2102.3|2094.3|2103.4|2095.4|2099.3|2091.3|1
1770678800000|2026-02-09 23:13:20|2102.4|2094.4|2103.9|2095.9|2104.4|2096.4|2102.3|2094.3|0
1770678810000|2026-02-09 23:13:30|2104.1|2096.1|2104.3|2096.3|2104.9|2096.9|2101.9|2093.9|2
1770678820000|2026-02-09 23:13:40|2105.1|2097.1|2103.8|2095.8|2105.5|2097.5|2103.7|2095.7|0
1770678830000|2026-02-09 23:13:50|2104|2096|2104.7|2096.7|2105.4|2097.4|2104|2096|0
1770678840000|2026-02-09 23:14:00|2105.2|2097.2|2103.7|2095.7|2105.4|2097.4|2103.7|2095.7|0
1770678850000|2026-02-09 23:14:10|2102.3|2094.3|2100.8|2092.8|2102.3|2094.3|2100.8|2092.8|1
1770678860000|2026-02-09 23:14:20|2100.5|2092.5|2095.9|2087.9|2100.5|2092.5|2095.9|2087.9|1
1770678870000|2026-02-09 23:14:30|2095.8|2087.8|2095.9|2087.9|2095.9|2087.9|2095.8|2087.8|1
1770678880000|2026-02-09 23:14:40|2095.8|2087.8|2096|2088|2096|2088|2095.7|2087.7|2
1770678890000|2026-02-09 23:14:50|2096.3|2088.3|2094.6|2086.6|2096.3|2090.1|2091.5|2086.6|4
1770678900000|2026-02-09 23:15:00|2094.4|2086.4|2094.5|2086.5|2096.2|2088.2|2094.4|2086.4|7
1770678910000|2026-02-09 23:15:10|2091.5|2083.5|2091.5|2083.5|2091.5|2083.5|2091.5|2083.5|1
1770678920000|2026-02-09 23:15:20|2091.6|2083.6|2091.6|2083.6|2091.6|2083.6|2091.5|2083.5|0
1770678950000|2026-02-09 23:15:50|2094.5|2086.5|2094.5|2086.5|2094.5|2086.5|2091.9|2083.9|2
1770678960000|2026-02-09 23:16:00|2094.7|2086.7|2095|2087|2095.5|2087.5|2094.7|2086.7|0
1770678970000|2026-02-09 23:16:10|2095.1|2087.1|2095.3|2087.3|2095.5|2087.5|2095|2087|0
1770678980000|2026-02-09 23:16:20|2095.5|2087.5|2096|2088|2096|2088|2095.5|2087.5|0
1770678990000|2026-02-09 23:16:30|2096.3|2088.3|2097|2089|2100.5|2092.5|2096.3|2088.3|4
1770679000000|2026-02-09 23:16:40|2097.1|2089.1|2096.8|2088.8|2097.1|2089.1|2096.8|2088.8|0
1770679010000|2026-02-09 23:16:50|2096.9|2088.9|2097.6|2089.6|2097.6|2089.6|2096.9|2088.9|0
1770679020000|2026-02-09 23:17:00|2098.5|2090.5|2098.3|2090.3|2098.5|2090.5|2098|2090|1
1770679030000|2026-02-09 23:17:10|2098|2090|2098|2090|2098|2090|2098|2090|0
1770679040000|2026-02-09 23:17:20|2097.8|2089.8|2098|2090|2098|2090|2097.7|2089.7|1
1770679050000|2026-02-09 23:17:30|2098.2|2090.2|2098.2|2090.2|2098.2|2090.2|2098.2|2090.2|0
1770679060000|2026-02-09 23:17:40|2097.9|2089.9|2097.9|2089.9|2098.1|2090.1|2097.9|2089.9|1
1770679080000|2026-02-09 23:18:00|2100.5|2092.5|2100.4|2092.4|2100.5|2092.5|2100.2|2092.2|2
1770679100000|2026-02-09 23:18:20|||||||||1
1770679110000|2026-02-09 23:18:30|2100.6|2092.6|2100.4|2092.4|2100.6|2092.6|2100.4|2092.4|2
1770679120000|2026-02-09 23:18:40|2099.8|2091.8|2100|2092|2100.1|2092.1|2099.8|2091.8|1
1770679130000|2026-02-09 23:18:50|2100.1|2092.1|2099.8|2091.8|2100.1|2092.1|2099.7|2091.7|1
1770679140000|2026-02-09 23:19:00|2099.7|2091.7|2099.5|2091.5|2099.8|2091.8|2099.5|2091.5|0
1770679150000|2026-02-09 23:19:10|2095.9|2087.9|2096.3|2088.3|2099.1|2091.1|2095.4|2087.4|2
1770679160000|2026-02-09 23:19:20|2096.1|2088.1|2096.1|2088.1|2096.1|2088.1|2096.1|2088.1|0
1770679170000|2026-02-09 23:19:30|2096.4|2088.4|2097.8|2089.8|2098.3|2090.3|2096.4|2088.4|0
1770679180000|2026-02-09 23:19:40|2097.2|2089.2|2097.5|2089.5|2097.5|2089.5|2097.2|2089.2|1
1770679210000|2026-02-09 23:20:10|2096.3|2088.3|2089|2081|2096.3|2088.3|2088.8|2080.8|4
1770679220000|2026-02-09 23:20:20|2089.1|2081.1|2089.1|2081.1|2089.1|2081.1|2087.6|2079.6|1
1770679230000|2026-02-09 23:20:30|2091.4|2083.4|2091.5|2083.5|2091.5|2083.5|2091.4|2083.4|1
1770679260000|2026-02-09 23:21:00|2091.8|2083.8|2092.4|2084.4|2092.6|2084.6|2091.8|2083.8|0
1770679270000|2026-02-09 23:21:10|2095.6|2087.6|2096.1|2088.1|2096.1|2088.6|2090.1|2087.6|3
1770679280000|2026-02-09 23:21:20|2096.3|2088.3|2096.7|2088.7|2096.7|2088.7|2096.3|2088.3|0
1770679290000|2026-02-09 23:21:30|2096.9|2088.9|2096.1|2088.1|2097|2089|2095.8|2087.8|0
1770679300000|2026-02-09 23:21:40|2096|2088|2096.1|2088.1|2096.1|2088.1|2096|2088|0
1770679310000|2026-02-09 23:21:50|2096.6|2088.6|2095.7|2087.7|2096.7|2088.7|2095.2|2087.2|2
1770679320000|2026-02-09 23:22:00|2095.2|2087.2|2095.2|2087.2|2095.7|2087.7|2094.3|2086.3|0
1770679330000|2026-02-09 23:22:10|2095|2087|2094.7|2086.7|2095.1|2087.1|2094.6|2086.6|0
1770679340000|2026-02-09 23:22:20|2094.8|2086.8|2094.4|2086.4|2094.8|2086.8|2094.3|2086.3|0
1770679350000|2026-02-09 23:22:30|2094.6|2086.6|2095.8|2087.8|2095.8|2087.8|2094.1|2086.1|0
1770679370000|2026-02-09 23:22:50|2093|2091.5|2093.1|2085.1|2093.1|2091.5|2093|2085.1|2
1770679380000|2026-02-09 23:23:00|2092.9|2084.9|2090.4|2082.4|2092.9|2084.9|2090.4|2082.4|0
1770679390000|2026-02-09 23:23:10|2089.9|2081.9|2089.9|2081.9|2090.4|2082.4|2089.9|2081.9|0
1770679410000|2026-02-09 23:23:30|2090|2082|2089.9|2081.9|2090|2082|2089.9|2081.9|0
1770679430000|2026-02-09 23:23:50|2089.5|2081.5|2090.4|2082.4|2090.4|2082.4|2089.5|2081.5|0
1770679440000|2026-02-09 23:24:00|2089.8|2081.8|2090.5|2082.5|2090.5|2082.5|2089.8|2081.8|0
1770679450000|2026-02-09 23:24:10|2090.4|2082.4|2090.8|2082.8|2091|2083|2090.4|2082.4|1
1770679460000|2026-02-09 23:24:20|2090.7|2082.7|2093.7|2085.7|2093.7|2085.7|2090.6|2082.6|0
1770679480000|2026-02-09 23:24:40|||||||||1
1770679490000|2026-02-09 23:24:50|2093.9|2085.9|2093.9|2085.9|2093.9|2085.9|2093.8|2085.8|0
1770679500000|2026-02-09 23:25:00|2093.8|2085.8|2093.8|2085.8|2093.9|2085.9|2093.4|2085.4|0
1770679510000|2026-02-09 23:25:10|2093.9|2085.9|2093.9|2085.9|2093.9|2085.9|2093.9|2085.9|0
1770679520000|2026-02-09 23:25:20|2093.3|2085.3|2094.3|2086.3|2094.3|2086.3|2093.3|2085.3|1
1770679530000|2026-02-09 23:25:30|2094.2|2086.2|2094.2|2086.2|2094.3|2086.3|2094.2|2086.2|0
1770679540000|2026-02-09 23:25:40|2094.3|2086.3|2094.3|2086.3|2094.3|2086.3|2094.2|2086.2|0
1770679560000|2026-02-09 23:26:00|2094.2|2086.2|2094.3|2086.3|2094.3|2086.3|2094.2|2086.2|0
1770679570000|2026-02-09 23:26:10|2094.2|2086.2|2094.1|2086.1|2094.2|2086.2|2094.1|2086.1|0
1770679580000|2026-02-09 23:26:20|2094.2|2086.2|2094.2|2086.2|2094.3|2086.3|2094.1|2086.1|0
1770679590000|2026-02-09 23:26:30|2094.3|2086.3|2094.2|2086.2|2094.3|2086.3|2094.2|2086.2|0
1770679600000|2026-02-09 23:26:40|2094.3|2086.3|2093.9|2085.9|2094.3|2086.3|2093.9|2085.9|0
1770679610000|2026-02-09 23:26:50|2093.7|2085.7|2094.1|2086.1|2094.2|2086.2|2093.7|2085.7|0
1770679620000|2026-02-09 23:27:00|2093.9|2085.9|2094.2|2086.2|2094.3|2086.3|2093.9|2085.9|0
1770679630000|2026-02-09 23:27:10|2094.3|2086.3|2094.3|2086.3|2094.3|2086.3|2094.2|2086.2|0
1770679640000|2026-02-09 23:27:20|2094.2|2086.2|2094.3|2086.3|2094.3|2086.3|2094.2|2086.2|0
1770679650000|2026-02-09 23:27:30|||||||||1
1770679660000|2026-02-09 23:27:40|2094.2|2086.2|2094.3|2086.3|2094.3|2086.3|2094.2|2086.2|0
1770679720000|2026-02-09 23:28:40|2097.1|2089.1|2097.1|2089.1|2097.1|2089.1|2097.1|2089.1|2
1770679740000|2026-02-09 23:29:00|2097.4|2089.4|2097.4|2089.4|2097.4|2089.4|2097.4|2089.4|0
1770679750000|2026-02-09 23:29:10|2097.6|2089.6|2097.6|2089.6|2097.6|2089.6|2097.6|2089.6|0
1770679760000|2026-02-09 23:29:20|2097.7|2089.7|2100.9|2092.9|2101.1|2093.1|2097.7|2089.7|1
1770679770000|2026-02-09 23:29:30|2101|2093|2101.1|2093.1|2101.2|2093.2|2100.9|2092.9|0
1770679800000|2026-02-09 23:30:00|2101.2|2093.2|2100.2|2092.2|2101.2|2093.2|2100.2|2092.2|0
1770679810000|2026-02-09 23:30:10|2100.3|2092.3|2101.3|2093.3|2101.4|2093.4|2100.2|2092.2|0
1770679820000|2026-02-09 23:30:20|2101.4|2093.4|2101.3|2093.3|2101.4|2093.4|2101.3|2093.3|0
1770679830000|2026-02-09 23:30:30|2101.4|2093.4|2101.4|2093.4|2101.4|2093.4|2101.4|2093.4|0
1770679840000|2026-02-09 23:30:40|2101.3|2093.3|2101.3|2093.3|2101.3|2093.3|2101.3|2093.3|0
1770679850000|2026-02-09 23:30:50|2101.5|2093.5|2101.5|2093.5|2101.6|2093.6|2101.5|2093.5|0
1770679860000|2026-02-09 23:31:00|2101.6|2093.6|2102.2|2094.2|2102.2|2094.2|2101.6|2093.6|0
1770679870000|2026-02-09 23:31:10|2099.2|2091.2|2099.2|2091.2|2099.2|2091.2|2099.2|2091.2|1
1770679900000|2026-02-09 23:31:40|2099.1|2091.1|2099.2|2091.2|2099.2|2091.2|2099.1|2091.1|0
1770679920000|2026-02-09 23:32:00|2099.1|2091.1|2099.2|2091.2|2099.2|2091.2|2099.1|2091.1|0
1770679950000|2026-02-09 23:32:30|2099.4|2091.4|2099.7|2091.7|2099.7|2091.7|2099.4|2091.4|0
1770679960000|2026-02-09 23:32:40|2098.9|2090.9|2095.7|2087.7|2098.9|2090.9|2095.7|2087.7|3
1770679970000|2026-02-09 23:32:50|2095.9|2087.9|2095.7|2087.7|2095.9|2087.9|2095.5|2087.5|0
1770679980000|2026-02-09 23:33:00|2096.2|2088.2|2096.6|2088.6|2096.6|2088.6|2095.9|2087.9|0
1770679990000|2026-02-09 23:33:10|2096.7|2088.7|2100.2|2092.2|2100.7|2092.7|2096.7|2088.7|1
1770680000000|2026-02-09 23:33:20|2100.6|2092.6|2100.1|2092.1|2100.6|2092.6|2100.1|2092.1|1
1770680010000|2026-02-09 23:33:30|2099.8|2091.8|2099.6|2091.6|2099.8|2091.8|2099.6|2091.6|1
1770680020000|2026-02-09 23:33:40|2099.2|2091.2|2099.1|2091.1|2099.4|2091.4|2099.1|2091.1|0
1770680030000|2026-02-09 23:33:50|2099.3|2091.3|2100.1|2092.1|2100.1|2092.1|2099.3|2091.3|0
1770680040000|2026-02-09 23:34:00|2099.9|2091.9|2099.7|2091.7|2100.2|2092.2|2099.7|2091.7|0
1770680050000|2026-02-09 23:34:10|2099.5|2091.5|2099.7|2091.7|2099.7|2091.7|2099.4|2091.4|0
1770680070000|2026-02-09 23:34:30|2099.9|2091.9|2100.9|2092.9|2100.9|2092.9|2099.9|2091.9|0
1770680080000|2026-02-09 23:34:40|2100.8|2092.8|2101.3|2093.3|2101.3|2093.3|2100.4|2092.4|0
1770680090000|2026-02-09 23:34:50|2100.6|2092.6|2100.7|2092.7|2101.4|2093.4|2100.3|2092.3|0
1770680100000|2026-02-09 23:35:00|2100.6|2092.6|2100.8|2092.8|2101.5|2093.5|2100.6|2092.6|0
1770680110000|2026-02-09 23:35:10|2100.7|2092.7|2100.6|2092.6|2101.4|2093.4|2100.6|2092.6|0
1770680120000|2026-02-09 23:35:20|2101.4|2093.4|2101|2093|2102.2|2094.2|2100.9|2092.9|0
1770680130000|2026-02-09 23:35:30|2100.9|2092.9|2100.5|2092.5|2101.2|2093.2|2100.4|2092.4|1
1770680140000|2026-02-09 23:35:40|2100.4|2092.4|2100.7|2092.7|2100.7|2092.7|2100.4|2092.4|0
1770680160000|2026-02-09 23:36:00|2099.7|2091.7|2100.7|2092.7|2100.7|2092.7|2099.7|2091.7|0
1770680180000|2026-02-09 23:36:20|2100.3|2092.3|2100.4|2092.4|2100.4|2092.4|2100.3|2092.3|0
1770680190000|2026-02-09 23:36:30|2100.3|2092.3|2100.2|2092.2|2100.3|2092.3|2100.2|2092.2|0
1770680280000|2026-02-09 23:38:00|2100.1|2092.1|2100.3|2092.3|2100.3|2092.3|2100.1|2092.1|0
1770680290000|2026-02-09 23:38:10|2100.5|2092.5|2100.6|2092.6|2100.6|2092.6|2100.5|2092.5|0
1770680390000|2026-02-09 23:39:50|2101.9|2093.9|2106.2|2098.2|2106.2|2098.2|2101.9|2093.9|1
1770680400000|2026-02-09 23:40:00|2105.9|2097.9|2105.1|2097.1|2106.2|2098.2|2105.1|2097.1|0
1770680420000|2026-02-09 23:40:20|2104.8|2096.8|2104.8|2096.8|2104.8|2096.8|2104.8|2096.8|2
1770680440000|2026-02-09 23:40:40|2105|2097|2105.1|2097.1|2105.1|2097.1|2105|2097|0
1770680450000|2026-02-09 23:40:50|2106.5|2098.5|2106.5|2098.5|2106.5|2098.5|2106.5|2098.5|0
1770680460000|2026-02-09 23:41:00|2102.2|2094.2|2105.2|2097.2|2105.2|2097.2|2102.2|2094.2|1
1770680480000|2026-02-09 23:41:20|2105|2097|2105.2|2097.2|2105.2|2097.2|2104.7|2096.7|0
1770680490000|2026-02-09 23:41:30|2105.3|2097.3|2105.3|2097.3|2105.3|2097.3|2105.2|2097.2|0
1770680500000|2026-02-09 23:41:40|2105.4|2097.4|2105.3|2097.3|2105.4|2097.4|2105.3|2097.3|0
1770680510000|2026-02-09 23:41:50|2105.4|2097.4|2105.4|2097.4|2105.4|2097.4|2105.3|2097.3|0
1770680520000|2026-02-09 23:42:00|2105.5|2097.5|2105.5|2097.5|2105.5|2097.5|2105.5|2097.5|0
1770680530000|2026-02-09 23:42:10|2105.4|2097.4|2105.5|2097.5|2105.5|2097.5|2105.4|2097.4|0
1770680540000|2026-02-09 23:42:20|2105.4|2097.4|2105.4|2097.4|2105.5|2097.5|2105.4|2097.4|0
1770680550000|2026-02-09 23:42:30|2105.5|2097.5|2105.5|2097.5|2105.5|2097.5|2105.5|2097.5|0
1770680560000|2026-02-09 23:42:40|2105.4|2097.4|2105.4|2097.4|2105.5|2097.5|2105.4|2097.4|0
1770680570000|2026-02-09 23:42:50|2105.5|2097.5|2105.4|2097.4|2105.5|2097.5|2105.4|2097.4|0
1770680580000|2026-02-09 23:43:00|2105.5|2097.5|2105.5|2097.5|2105.5|2097.5|2105.4|2097.4|0
1770680600000|2026-02-09 23:43:20|2105.7|2097.7|2106.5|2098.5|2106.5|2098.5|2105.4|2097.4|0
1770680610000|2026-02-09 23:43:30|2106.6|2098.6|2108.4|2100.4|2108.4|2100.4|2106.5|2098.5|3
1770680620000|2026-02-09 23:43:40|2108.5|2100.5|2107.7|2099.7|2108.8|2104.8|2106.3|2099.7|4
1770680630000|2026-02-09 23:43:50|2108.3|2100.3|2110.1|2102.1|2110.1|2102.1|2108.3|2100.3|0
1770680640000|2026-02-09 23:44:00|2110|2102|2108.3|2100.3|2110.1|2102.1|2108.2|2100.2|1
1770680650000|2026-02-09 23:44:10|2108.5|2100.5|2108.8|2100.8|2108.8|2100.8|2108.5|2100.5|0
1770680660000|2026-02-09 23:44:20|2108.5|2100.5|2108.5|2100.5|2108.5|2100.5|2108.5|2100.5|0
1770680670000|2026-02-09 23:44:30|2108.8|2100.8|2108.5|2100.5|2108.9|2100.9|2108.4|2100.4|1
1770680680000|2026-02-09 23:44:40|2108.4|2100.4|2108.5|2100.5|2108.6|2100.6|2108.4|2100.4|0
1770680690000|2026-02-09 23:44:50|2108.6|2100.6|2108.5|2100.5|2108.6|2100.6|2108.4|2100.4|0
1770680700000|2026-02-09 23:45:00|||||||||1
1770680710000|2026-02-09 23:45:10|2108.4|2100.4|2109.3|2101.3|2109.3|2101.3|2108.4|2100.4|0
1770680720000|2026-02-09 23:45:20|2109.2|2101.2|2109.2|2101.2|2109.3|2101.3|2109.2|2101.2|0
1770680730000|2026-02-09 23:45:30|2109.3|2101.3|2109.4|2101.4|2109.4|2101.4|2109.2|2101.2|0
1770680740000|2026-02-09 23:45:40|2109.3|2101.3|2109.1|2101.1|2109.4|2101.4|2109.1|2101.1|0
1770680750000|2026-02-09 23:45:50|2109.3|2101.3|2109|2101|2109.4|2101.4|2109|2101|0
1770680760000|2026-02-09 23:46:00|2108.9|2100.9|2108.9|2100.9|2109|2101|2108.9|2100.9|0
1770680770000|2026-02-09 23:46:10|2109|2101|2108.9|2100.9|2109|2101|2108.9|2100.9|2
1770680780000|2026-02-09 23:46:20|2109|2101|2109|2101|2109|2101|2108.4|2100.4|0
1770680790000|2026-02-09 23:46:30|2108.7|2100.7|2108.9|2100.9|2109|2101|2108.7|2100.7|0
1770680800000|2026-02-09 23:46:40|2109|2101|2109|2101|2109|2101|2108.7|2100.7|0
1770680810000|2026-02-09 23:46:50|2108.7|2100.7|2108.9|2100.9|2109|2101|2108.7|2100.7|0
1770680830000|2026-02-09 23:47:10|2107.9|2099.9|2107.1|2099.1|2107.9|2099.9|2107.1|2099.1|0
1770680840000|2026-02-09 23:47:20|2106.9|2098.9|2105.7|2097.7|2106.9|2098.9|2105.7|2097.7|0
1770680910000|2026-02-09 23:48:30|2106.2|2098.2|2106.2|2098.2|2106.2|2098.2|2106.2|2098.2|0
1770680930000|2026-02-09 23:48:50|2106.1|2098.1|2106.1|2098.1|2106.1|2098.1|2106.1|2098.1|0
1770680940000|2026-02-09 23:49:00|2106.2|2098.2|2106.1|2098.1|2106.2|2098.2|2106.1|2098.1|0
1770680950000|2026-02-09 23:49:10|2106.2|2098.2|2106.5|2098.5|2106.5|2098.5|2106.2|2098.2|0
1770681000000|2026-02-09 23:50:00|2106.3|2098.3|2106.2|2098.2|2106.3|2098.3|2106.2|2098.2|0
1770681010000|2026-02-09 23:50:10|2106.1|2098.1|2102.6|2094.6|2106.1|2098.1|2102.6|2094.6|1
1770681050000|2026-02-09 23:50:50|2102.7|2094.7|2102.7|2094.7|2102.7|2094.7|2102.7|2094.7|0
1770681070000|2026-02-09 23:51:10|2104.3|2096.3|2103.6|2095.6|2104.8|2096.8|2103.6|2095.6|1
1770681090000|2026-02-09 23:51:30|2103.4|2095.4|2103.2|2095.2|2103.4|2095.4|2103.2|2095.2|0
1770681100000|2026-02-09 23:51:40|2103|2095|2103|2095|2103|2095|2103|2095|0
1770681110000|2026-02-09 23:51:50|2103.3|2095.3|2103.3|2095.3|2103.3|2095.3|2103.3|2095.3|0
1770681120000|2026-02-09 23:52:00|2103.2|2095.2|2103.3|2095.3|2103.3|2095.3|2103.2|2095.2|0
1770681130000|2026-02-09 23:52:10|2105.2|2097.2|2103.8|2095.8|2105.2|2097.2|2103.2|2095.2|1
1770681160000|2026-02-09 23:52:40|2103.9|2095.9|2103.9|2095.9|2103.9|2095.9|2103.9|2095.9|0
1770681210000|2026-02-09 23:53:30|2104|2096|2104.1|2096.1|2104.1|2096.1|2104|2096|0
1770681220000|2026-02-09 23:53:40|2104.2|2096.2|2104.1|2096.1|2104.2|2096.2|2104.1|2096.1|0
1770681240000|2026-02-09 23:54:00|2104.6|2096.6|2104.6|2096.6|2104.6|2096.6|2104.6|2096.6|1
1770681270000|2026-02-09 23:54:30|2105.6|2097.6|2105.6|2097.6|2105.6|2097.6|2105.6|2097.6|2
1770681280000|2026-02-09 23:54:40|2105.4|2097.4|2106.5|2098.5|2106.5|2098.5|2105.4|2097.4|0
1770681290000|2026-02-09 23:54:50|2106.6|2098.6|2106.5|2098.5|2106.6|2098.6|2106.5|2098.5|0
1770681300000|2026-02-09 23:55:00|2106.6|2098.6|2106.6|2098.6|2106.6|2098.6|2106.6|2098.6|0
1770681360000|2026-02-09 23:56:00|2106.5|2098.5|2106.5|2098.5|2106.6|2098.6|2106.5|2098.5|0
1770681370000|2026-02-09 23:56:10|2106.6|2098.6|2106.5|2098.5|2106.6|2098.6|2106.5|2098.5|0
1770681380000|2026-02-09 23:56:20|2106.3|2098.3|2104.6|2096.6|2106.3|2098.3|2104|2096|1
1770681400000|2026-02-09 23:56:40|2104.3|2096.3|2104.3|2096.3|2104.4|2096.4|2104.3|2096.3|0
1770681410000|2026-02-09 23:56:50|2104.6|2096.6|2104.6|2096.6|2104.6|2096.6|2104.6|2096.6|0
1770681420000|2026-02-09 23:57:00|2105.4|2097.4|2104.8|2096.8|2105.4|2097.4|2104.8|2096.8|0
1770681430000|2026-02-09 23:57:10|2104.9|2096.9|2104.8|2096.8|2104.9|2096.9|2104.8|2096.8|0
1770681450000|2026-02-09 23:57:30|2104.6|2096.6|2104.4|2096.4|2104.6|2096.6|2104.1|2096.1|0
1770681460000|2026-02-09 23:57:40|2104.6|2096.6|2104.8|2096.8|2104.8|2096.8|2104.4|2096.4|0
1770681470000|2026-02-09 23:57:50|2104.7|2096.7|2104.6|2096.6|2104.7|2096.7|2104.5|2096.5|0
1770681480000|2026-02-09 23:58:00|2104.7|2096.7|2105|2097|2105|2097|2104.7|2096.7|0
1770681520000|2026-02-09 23:58:40|2105.4|2097.4|2105.3|2097.3|2105.4|2097.4|2105.3|2097.3|0
1770681530000|2026-02-09 23:58:50|2105.4|2097.4|2105.3|2097.3|2105.4|2097.4|2105.3|2097.3|0
1770681540000|2026-02-09 23:59:00|2105.4|2097.4|2105.3|2097.3|2105.4|2097.4|2105.3|2097.3|0
1770681550000|2026-02-09 23:59:10|2102.8|2094.8|2105.1|2097.1|2105.1|2097.1|2102.6|2094.6|2
1770681560000|2026-02-09 23:59:20|2105|2097|2105|2097|2105.1|2097.1|2105|2097|0
1770681570000|2026-02-09 23:59:30|2105.1|2097.1|2106.6|2098.6|2106.6|2098.6|2105|2097|0
1770681580000|2026-02-09 23:59:40|2106.5|2098.5|2106.6|2098.6|2106.6|2098.6|2106.5|2098.5|0
1770681590000|2026-02-09 23:59:50|2106.5|2098.5|2106.3|2098.3|2106.5|2098.5|2106.3|2098.3|0
1770681610000|2026-02-10 00:00:10|2106.6|2098.6|2106.6|2098.6|2106.6|2098.6|2106.6|2098.6|0
1770681620000|2026-02-10 00:00:20|2104.9|2096.9|2105.4|2097.4|2105.4|2097.4|2104.9|2096.9|1
1770681630000|2026-02-10 00:00:30|2105.6|2097.6|2105.7|2097.7|2105.7|2097.7|2105.6|2097.6|0
1770681640000|2026-02-10 00:00:40|2105.6|2097.6|2106.6|2098.6|2106.6|2098.6|2105.6|2097.6|0
1770681650000|2026-02-10 00:00:50|2106.5|2098.5|2106.6|2098.6|2106.6|2098.6|2106.5|2098.5|0
1770681660000|2026-02-10 00:01:00|2106.5|2098.5|2106.6|2098.6|2106.6|2098.6|2106.5|2098.5|0
1770681670000|2026-02-10 00:01:10|2106.5|2098.5|2106.6|2098.6|2106.6|2098.6|2106.5|2098.5|0
1770681680000|2026-02-10 00:01:20|2106.5|2098.5|2104.4|2096.4|2106.5|2098.5|2104.4|2096.4|1
1770681690000|2026-02-10 00:01:30|2104.3|2096.3|2104.6|2096.6|2104.7|2096.7|2104.1|2096.1|0
1770681700000|2026-02-10 00:01:40|2104.7|2096.7|2105.1|2097.1|2105.2|2097.2|2104.7|2096.7|0
1770681710000|2026-02-10 00:01:50|2105.2|2097.2|2105.4|2097.4|2105.4|2097.4|2105.1|2097.1|0
1770681720000|2026-02-10 00:02:00|2105.6|2097.6|2105.7|2097.7|2105.7|2097.7|2105.6|2097.6|0
1770681750000|2026-02-10 00:02:30|2106|2098|2107.7|2099.7|2107.7|2099.7|2106|2098|0
1770681760000|2026-02-10 00:02:40|2106.1|2098.1|2106.3|2098.3|2106.4|2098.4|2106|2098|2
1770681770000|2026-02-10 00:02:50|2106.4|2098.4|2106.1|2098.1|2106.5|2098.5|2106|2098|0
1770681780000|2026-02-10 00:03:00|2106.5|2098.5|2108.8|2100.8|2108.8|2100.8|2106.5|2098.5|3
1770681790000|2026-02-10 00:03:10|2108.3|2100.3|2110|2102|2110|2102|2108.3|2100.3|6
1770681800000|2026-02-10 00:03:20|2110.1|2102.1|2110.6|2102.6|2110.6|2102.6|2110|2102|1
1770681810000|2026-02-10 00:03:30|2109.3|2101.3|2110.6|2102.6|2110.6|2102.6|2109|2101|3
1770681820000|2026-02-10 00:03:40|||||||||1
1770681830000|2026-02-10 00:03:50|2107.6|2106.1|2107.6|2106.1|2107.6|2106.1|2107.6|2106.1|0
1770681840000|2026-02-10 00:04:00|2110.6|2102.6|2109.6|2101.6|2110.6|2102.6|2109.5|2101.5|4
1770681850000|2026-02-10 00:04:10|2109.9|2101.9|2109.6|2101.6|2109.9|2101.9|2109.6|2101.6|0
1770681860000|2026-02-10 00:04:20|2109.5|2101.5|2109.4|2101.4|2109.5|2101.5|2109.4|2101.4|0
1770681870000|2026-02-10 00:04:30|2108.5|2100.5|2108.6|2100.6|2108.6|2100.6|2108.5|2100.5|1
1770681890000|2026-02-10 00:04:50|2108.4|2100.4|2107.2|2099.2|2108.4|2100.4|2107.1|2099.1|0
1770681900000|2026-02-10 00:05:00|2107.1|2099.1|2107.2|2099.2|2107.2|2099.2|2107.1|2099.1|0
1770681970000|2026-02-10 00:06:10|2107.1|2099.1|2107.1|2099.1|2107.1|2099.1|2107.1|2099.1|0
1770682030000|2026-02-10 00:07:10|2107.2|2099.2|2107.2|2099.2|2107.2|2099.2|2107.2|2099.2|0
1770682050000|2026-02-10 00:07:30|2107.3|2099.3|2107.3|2099.3|2107.3|2099.3|2107.3|2099.3|0
1770682070000|2026-02-10 00:07:50|2107.4|2099.4|2107.4|2099.4|2107.4|2099.4|2107.3|2099.3|0
1770682100000|2026-02-10 00:08:20|2107.5|2099.5|2107.5|2099.5|2107.5|2099.5|2107.4|2099.4|0
1770682140000|2026-02-10 00:09:00|2107.6|2099.6|2107.5|2099.5|2107.6|2099.6|2107.5|2099.5|0
1770682170000|2026-02-10 00:09:30|2107.1|2099.1|2107.2|2099.2|2107.2|2099.2|2107.1|2099.1|1
1770682180000|2026-02-10 00:09:40|2107.3|2099.3|2107.2|2099.2|2107.3|2099.3|2107.2|2099.2|1
1770682190000|2026-02-10 00:09:50|2107.3|2099.3|2107.2|2099.2|2107.3|2099.3|2107.2|2099.2|0
1770682200000|2026-02-10 00:10:00|2107.3|2099.3|2107.2|2099.2|2107.3|2099.3|2107.2|2099.2|0
1770682210000|2026-02-10 00:10:10|2107.3|2099.3|2107.3|2099.3|2107.3|2099.3|2107.3|2099.3|0
1770682250000|2026-02-10 00:10:50|2107.2|2099.2|2107.2|2099.2|2107.2|2099.2|2107.2|2099.2|0
1770682260000|2026-02-10 00:11:00|2107|2099|2105.6|2097.6|2107|2099|2105.5|2097.5|2
1770682270000|2026-02-10 00:11:10|2105.7|2097.7|2102.9|2094.9|2105.7|2097.7|2102.5|2094.5|3
1770682280000|2026-02-10 00:11:20|2103.1|2095.1|2103.7|2095.7|2104.1|2096.1|2103.1|2095.1|0
1770682290000|2026-02-10 00:11:30|2103.6|2095.6|2104|2096|2104.2|2096.2|2103.5|2095.5|0
1770682300000|2026-02-10 00:11:40|2103.9|2095.9|2104.3|2096.3|2104.6|2096.6|2103.8|2095.8|0
1770682310000|2026-02-10 00:11:50|2104.2|2096.2|2104.1|2096.1|2104.2|2096.2|2104.1|2096.1|0
1770682320000|2026-02-10 00:12:00|2104.2|2096.2|2104.2|2096.2|2104.2|2096.2|2104.1|2096.1|0
1770682330000|2026-02-10 00:12:10|2104.5|2096.5|2104.2|2096.2|2105.2|2097.2|2104.2|2096.2|0
1770682340000|2026-02-10 00:12:20|2104.5|2096.5|2104.5|2096.5|2104.5|2096.5|2104.3|2096.3|0
1770682370000|2026-02-10 00:12:50|2104.4|2096.4|2104.5|2096.5|2104.5|2096.5|2104.4|2096.4|0
1770682380000|2026-02-10 00:13:00|2104.4|2096.4|2103.7|2095.7|2104.4|2096.4|2103.7|2095.7|0
1770682390000|2026-02-10 00:13:10|2103.6|2095.6|2103.7|2095.7|2103.8|2095.8|2103.5|2095.5|0
1770682400000|2026-02-10 00:13:20|2103.6|2095.6|2103.7|2095.7|2103.8|2095.8|2103.4|2095.4|0
1770682410000|2026-02-10 00:13:30|2103.8|2095.8|2104|2096|2104|2096|2103.7|2095.7|0
1770682420000|2026-02-10 00:13:40|2103.9|2095.9|2103.7|2095.7|2103.9|2095.9|2103.7|2095.7|0
1770682430000|2026-02-10 00:13:50|2103.9|2095.9|2104.2|2096.2|2104.3|2096.3|2103.9|2095.9|0
1770682440000|2026-02-10 00:14:00|2104.1|2096.1|2104.1|2096.1|2104.2|2096.2|2103.9|2095.9|0
1770682450000|2026-02-10 00:14:10|2104|2096|2104.1|2096.1|2104.2|2097.4|2098.9|2095.9|1
1770682460000|2026-02-10 00:14:20|2104.2|2096.2|2104.3|2096.3|2104.3|2096.3|2104|2096|0
1770682470000|2026-02-10 00:14:30|2104.2|2096.2|2104.2|2096.2|2104.2|2096.2|2104.2|2096.2|0
1770682480000|2026-02-10 00:14:40|2104.3|2096.3|2104.1|2096.1|2104.3|2096.3|2104.1|2096.1|0
1770682490000|2026-02-10 00:14:50|2104.3|2096.3|2104.2|2096.2|2104.3|2096.3|2104.2|2096.2|0
1770682500000|2026-02-10 00:15:00|2104.1|2096.1|2104.4|2096.4|2104.4|2096.4|2104|2096|1
1770682510000|2026-02-10 00:15:10|2104.3|2096.3|2104.4|2096.4|2104.4|2096.4|2104.3|2096.3|0
1770682520000|2026-02-10 00:15:20|2104.3|2096.3|2104.2|2096.2|2104.3|2096.3|2104.1|2096.1|0
1770682530000|2026-02-10 00:15:30|2104.1|2096.1|2104.1|2096.1|2104.1|2096.1|2104.1|2096.1|0
1770682540000|2026-02-10 00:15:40|2104|2096|2104|2096|2104.1|2096.1|2104|2096|0
1770682550000|2026-02-10 00:15:50|2104.2|2096.2|2104.1|2096.1|2104.3|2096.3|2104.1|2096.1|0
1770682560000|2026-02-10 00:16:00|2104.2|2096.2|2104.3|2096.3|2104.4|2096.4|2104|2096|0
1770682570000|2026-02-10 00:16:10|2104.2|2096.2|2104.1|2096.1|2104.2|2096.2|2104.1|2096.1|0
1770682580000|2026-02-10 00:16:20|2104|2096|2103.9|2095.9|2104|2096|2103.9|2095.9|0
1770682600000|2026-02-10 00:16:40|2103.8|2095.8|2103.8|2095.8|2103.8|2095.8|2103.8|2095.8|0
1770682610000|2026-02-10 00:16:50|2103.9|2095.9|2103.9|2095.9|2103.9|2095.9|2103.9|2095.9|0
1770682620000|2026-02-10 00:17:00|2104|2096|2104|2096|2104|2096|2104|2096|1
1770682630000|2026-02-10 00:17:10|2103.9|2095.9|2103.9|2095.9|2103.9|2095.9|2103.8|2095.8|0
1770682640000|2026-02-10 00:17:20|2103.8|2095.8|2103.6|2095.6|2103.8|2095.8|2103.6|2095.6|1
1770682650000|2026-02-10 00:17:30|2103.2|2095.2|2103.2|2095.2|2103.2|2095.2|2103.2|2095.2|1
1770682660000|2026-02-10 00:17:40|2102.6|2094.6|2102.6|2094.6|2102.6|2094.6|2102.6|2094.6|1
1770682670000|2026-02-10 00:17:50|2102.5|2094.5|2102.3|2094.3|2102.5|2094.5|2102.3|2094.3|0
1770682680000|2026-02-10 00:18:00|2102.4|2094.4|2102.3|2094.3|2102.4|2094.4|2102.3|2094.3|0
1770682690000|2026-02-10 00:18:10|2102.4|2094.4|2102.3|2094.3|2102.4|2094.4|2102.3|2094.3|0
1770682700000|2026-02-10 00:18:20|2102.4|2094.4|2102.4|2094.4|2102.4|2094.4|2102.3|2094.3|0
1770682710000|2026-02-10 00:18:30|2102.3|2094.3|2102.3|2094.3|2102.4|2094.4|2102.3|2094.3|0
1770682720000|2026-02-10 00:18:40|2102.4|2094.4|2102.4|2094.4|2102.4|2094.4|2102.3|2094.3|0
1770682730000|2026-02-10 00:18:50|2102.3|2094.3|2102.4|2094.4|2102.4|2094.4|2102.3|2094.3|0
1770682750000|2026-02-10 00:19:10|2102.3|2094.3|2101.1|2093.1|2102.3|2094.3|2101.1|2093.1|1
1770682760000|2026-02-10 00:19:20|2101.3|2093.3|2101.3|2093.3|2101.3|2093.3|2101.3|2093.3|0
1770682790000|2026-02-10 00:19:50|2101.4|2093.4|2101.4|2093.4|2101.4|2093.4|2101.4|2093.4|0
1770682800000|2026-02-10 00:20:00|2103.3|2095.3|2102.1|2094.1|2103.3|2095.3|2102.1|2094.1|1
1770682810000|2026-02-10 00:20:10|2102.2|2094.2|2102.4|2094.4|2102.8|2094.8|2102.2|2094.2|0
1770682820000|2026-02-10 00:20:20|2102.3|2094.3|2102.4|2094.4|2102.6|2094.6|2102.2|2094.2|0
1770682830000|2026-02-10 00:20:30|2102.7|2094.7|2102.5|2094.5|2102.7|2094.7|2102.5|2094.5|0
1770682840000|2026-02-10 00:20:40|2102.4|2094.4|2102.4|2094.4|2102.7|2094.7|2102.4|2094.4|0
1770682850000|2026-02-10 00:20:50|2102.3|2094.3|2102.2|2094.2|2102.3|2094.3|2102.1|2094.1|0
1770682860000|2026-02-10 00:21:00|2102.1|2094.1|2101.9|2093.9|2102.1|2094.1|2101.9|2093.9|0
1770682870000|2026-02-10 00:21:10|2101.8|2093.8|2101.8|2093.8|2101.9|2093.9|2101.8|2093.8|0
1770682880000|2026-02-10 00:21:20|2101.9|2093.9|2102.4|2094.4|2102.5|2094.5|2101.8|2093.8|0
1770682890000|2026-02-10 00:21:30|2102.5|2094.5|2102.1|2094.1|2102.5|2094.5|2102.1|2094.1|0
1770682900000|2026-02-10 00:21:40|2102.2|2094.2|2102.4|2094.4|2102.5|2094.5|2102.1|2094.1|0
1770682910000|2026-02-10 00:21:50|2102.3|2094.3|2102.4|2094.4|2102.4|2094.4|2102.2|2094.2|0
1770682930000|2026-02-10 00:22:10|2102.5|2094.5|2102.4|2094.4|2102.5|2094.5|2102.4|2094.4|0
1770682940000|2026-02-10 00:22:20|2102.5|2094.5|2102.5|2094.5|2102.5|2094.5|2102.5|2094.5|0
1770682960000|2026-02-10 00:22:40|2102.4|2094.4|2102.4|2094.4|2102.5|2094.5|2102.4|2094.4|0
1770682970000|2026-02-10 00:22:50|2102.3|2094.3|2102.4|2094.4|2102.4|2094.4|2102.3|2094.3|0
1770682980000|2026-02-10 00:23:00|2102.3|2094.3|2102.4|2094.4|2102.4|2094.4|2102.3|2094.3|0
1770682990000|2026-02-10 00:23:10|2102.3|2094.3|2102.2|2094.2|2102.3|2094.3|2102.2|2094.2|0
1770683010000|2026-02-10 00:23:30|2102.1|2094.1|2102.2|2094.2|2102.2|2094.2|2102.1|2094.1|0
1770683040000|2026-02-10 00:24:00|2102.1|2094.1|2102.1|2094.1|2102.1|2094.1|2102.1|2094.1|0
1770683050000|2026-02-10 00:24:10|2102.2|2094.2|2102.2|2094.2|2102.2|2094.2|2102.1|2094.1|0
1770683060000|2026-02-10 00:24:20|2103.9|2095.9|2103.9|2095.9|2103.9|2095.9|2103.9|2095.9|2
1770683070000|2026-02-10 00:24:30|2103.8|2095.8|2103.6|2095.6|2103.9|2095.9|2103.6|2095.6|0
1770683080000|2026-02-10 00:24:40|2103.5|2095.5|2105.2|2097.2|2105.2|2097.2|2103.4|2095.4|0
1770683090000|2026-02-10 00:24:50|2105.4|2097.4|2105.5|2097.5|2105.5|2097.5|2105.4|2097.4|0
1770683100000|2026-02-10 00:25:00|2105.4|2097.4|2102.7|2094.7|2105.4|2097.4|2102.3|2094.3|2
1770683110000|2026-02-10 00:25:10|2102.9|2094.9|2103|2095|2103.2|2095.2|2102.9|2094.9|0
1770683120000|2026-02-10 00:25:20|2103.1|2095.1|2103|2095|2103.1|2095.1|2103|2095|0
1770683130000|2026-02-10 00:25:30|2102.9|2094.9|2103.1|2095.1|2103.2|2095.2|2102.9|2094.9|0
1770683140000|2026-02-10 00:25:40|2103.5|2095.5|2103.4|2095.4|2103.7|2095.7|2103.3|2095.3|0
1770683150000|2026-02-10 00:25:50|2103.2|2095.2|2102.9|2094.9|2103.2|2095.2|2102.9|2094.9|0
1770683160000|2026-02-10 00:26:00|2103|2095|2103.1|2095.1|2103.2|2095.2|2102.8|2094.8|0
1770683170000|2026-02-10 00:26:10|2103|2095|2102.7|2094.7|2103|2095|2102.7|2094.7|0
1770683190000|2026-02-10 00:26:30|2102.6|2094.6|2102.3|2094.3|2102.8|2094.8|2102.1|2094.1|0
1770683200000|2026-02-10 00:26:40|2102|2094|2102|2094|2102|2094|2102|2094|1
1770683210000|2026-02-10 00:26:50|2100.2|2098.7|2101.6|2093.6|2101.6|2098.7|2100.2|2093.6|1
1770683230000|2026-02-10 00:27:10|2102|2094|2101.6|2093.6|2102|2094|2101.5|2093.5|0
1770683250000|2026-02-10 00:27:30|2101.5|2093.5|2100|2092|2101.5|2093.5|2099.7|2091.7|2
1770683270000|2026-02-10 00:27:50|2099.8|2091.8|2100.2|2092.2|2100.2|2092.2|2099.8|2091.8|0
1770683330000|2026-02-10 00:28:50|2100.3|2092.3|2100.5|2092.5|2100.5|2092.5|2100.3|2092.3|0
1770683340000|2026-02-10 00:29:00|2100.1|2092.1|2099.3|2091.3|2100.1|2092.1|2099.2|2091.2|0
1770683350000|2026-02-10 00:29:10|2099.2|2091.2|2099.4|2091.4|2099.6|2091.6|2099.2|2091.2|0
1770683370000|2026-02-10 00:29:30|2099.2|2091.2|2097.1|2089.1|2099.4|2091.4|2097.1|2089.1|1
1770683380000|2026-02-10 00:29:40|2096.9|2088.9|2096.4|2088.4|2096.9|2088.9|2096.3|2088.3|0
1770683390000|2026-02-10 00:29:50|2096.3|2088.3|2094.2|2086.2|2097.3|2089.3|2094.2|2086.2|1
1770683400000|2026-02-10 00:30:00|2094.5|2086.5|2094.6|2086.6|2094.9|2086.9|2094.5|2086.5|1
1770683410000|2026-02-10 00:30:10|2094.8|2086.8|2094.6|2086.6|2095.1|2087.1|2094.6|2086.6|2
1770683420000|2026-02-10 00:30:20|2094.5|2086.5|2095|2087|2095|2087|2094.5|2086.5|0
1770683430000|2026-02-10 00:30:30|2095.1|2087.1|2093.4|2085.4|2095.1|2087.1|2093.4|2085.4|0
1770683440000|2026-02-10 00:30:40|2093.5|2085.5|2092.9|2084.9|2093.5|2085.5|2092.6|2084.6|0
1770683450000|2026-02-10 00:30:50|2092.8|2084.8|2093|2085|2094.7|2086.7|2092.5|2084.5|0
1770683460000|2026-02-10 00:31:00|2092.9|2084.9|2092.8|2084.8|2092.9|2084.9|2092.8|2084.8|1
1770683470000|2026-02-10 00:31:10|2092.9|2084.9|2093.4|2085.4|2093.4|2085.4|2092.9|2084.9|0
1770683480000|2026-02-10 00:31:20|2093.6|2085.6|2094|2086|2094.3|2086.3|2093.5|2085.5|0
1770683490000|2026-02-10 00:31:30|2094.1|2086.1|2093.7|2085.7|2094.2|2086.2|2093.7|2085.7|0
1770683610000|2026-02-10 00:33:30|2093.6|2085.6|2093.9|2085.9|2094.2|2086.2|2093.6|2085.6|0
1770683620000|2026-02-10 00:33:40|2094.1|2086.1|2093.9|2085.9|2094.1|2086.1|2093.9|2085.9|0
1770683640000|2026-02-10 00:34:00|2094.2|2086.2|2094|2086|2094.2|2086.2|2093.9|2085.9|0
1770683650000|2026-02-10 00:34:10|2093.9|2085.9|2094.3|2086.3|2094.3|2086.3|2093.8|2085.8|2
1770683660000|2026-02-10 00:34:20|2094.2|2086.2|2094|2086|2095|2087|2093.8|2085.8|1
1770683670000|2026-02-10 00:34:30|2094.3|2086.3|2094.9|2086.9|2094.9|2086.9|2094.3|2086.3|0
1770683680000|2026-02-10 00:34:40|2094.7|2086.7|2094.7|2086.7|2094.7|2086.7|2094.6|2086.6|0
1770683700000|2026-02-10 00:35:00|2092.6|2084.6|2092.4|2084.4|2092.6|2084.6|2092.4|2084.4|3
1770683710000|2026-02-10 00:35:10|2092.7|2084.7|2092.7|2084.7|2092.8|2084.8|2092.7|2084.7|0
1770683720000|2026-02-10 00:35:20|2092.5|2084.5|2087.2|2079.2|2092.5|2084.5|2086.7|2078.7|10
1770683730000|2026-02-10 00:35:30|2087|2079|2087|2079|2087|2079|2087|2079|1
1770683740000|2026-02-10 00:35:40|2088|2080|2089.9|2081.9|2090.1|2082.1|2088|2080|1
1770683750000|2026-02-10 00:35:50|2089.7|2081.7|2089.7|2081.7|2089.7|2081.7|2089.7|2081.7|0
1770683760000|2026-02-10 00:36:00|2089.8|2081.8|2090.1|2082.1|2090.1|2082.1|2089.7|2081.7|0
1770683770000|2026-02-10 00:36:10|2090.3|2082.3|2091.1|2083.1|2091.1|2083.1|2090.3|2082.3|0
1770683780000|2026-02-10 00:36:20|2091.7|2083.7|2091.7|2083.7|2091.7|2083.7|2091.7|2083.7|0
1770683790000|2026-02-10 00:36:30|2091.5|2083.5|2091.4|2083.4|2091.5|2083.5|2091.4|2083.4|0
1770683810000|2026-02-10 00:36:50|2091.6|2083.6|2089.9|2081.9|2091.8|2083.8|2089.9|2081.9|1
1770683820000|2026-02-10 00:37:00|2090|2082|2090|2082|2090|2082|2090|2082|0
1770683830000|2026-02-10 00:37:10|2089.9|2081.9|2089.9|2081.9|2090|2082|2089.9|2081.9|0
1770683840000|2026-02-10 00:37:20|2089.6|2081.6|2087.8|2079.8|2089.6|2081.6|2087.8|2079.8|1
1770683850000|2026-02-10 00:37:30|2087.7|2079.7|2087.9|2079.9|2088|2080|2087.7|2079.7|0
1770683860000|2026-02-10 00:37:40|2088|2080|2087.9|2079.9|2088|2080|2087.9|2079.9|0
1770683870000|2026-02-10 00:37:50|2087.5|2079.5|2087.5|2079.5|2087.5|2079.5|2087.5|2079.5|1
1770683880000|2026-02-10 00:38:00|2087.4|2079.4|2087.1|2079.1|2087.4|2079.4|2086.7|2078.7|0
1770683900000|2026-02-10 00:38:20|2086.9|2078.9|2087.1|2079.1|2087.1|2079.1|2086.9|2078.9|0
1770683920000|2026-02-10 00:38:40|2087.2|2079.2|2087.2|2079.2|2087.3|2079.3|2087.2|2079.2|0
1770683930000|2026-02-10 00:38:50|2087.1|2079.1|2087.1|2079.1|2087.1|2079.1|2087|2079|0
1770683940000|2026-02-10 00:39:00|2087|2079|2087.1|2079.1|2087.1|2079.1|2087|2079|0
1770683950000|2026-02-10 00:39:10|2087|2079|2087|2079|2087.1|2079.1|2087|2079|0
1770683960000|2026-02-10 00:39:20|2084.5|2076.5|2083.7|2075.7|2084.5|2076.5|2083.7|2075.7|4
1770683970000|2026-02-10 00:39:30|2083.8|2075.8|2083.7|2075.7|2083.9|2075.9|2083.7|2075.7|0
1770683980000|2026-02-10 00:39:40|2083.5|2075.5|2081.6|2073.6|2083.9|2075.9|2081.5|2073.5|1
1770683990000|2026-02-10 00:39:50|2081.5|2073.5|2082.2|2074.2|2082.4|2074.4|2081.5|2073.5|1
1770684000000|2026-02-10 00:40:00|2082.5|2074.5|2082.5|2074.5|2083.7|2075.7|2081.8|2073.8|0
1770684010000|2026-02-10 00:40:10|2082.4|2074.4|2081.6|2073.6|2082.4|2074.4|2081.6|2073.6|0
1770684020000|2026-02-10 00:40:20|2081.5|2073.5|2081.2|2073.2|2081.9|2073.9|2081.2|2073.2|0
1770684030000|2026-02-10 00:40:30|2081.8|2073.8|2082.2|2074.2|2083.3|2075.3|2081.6|2073.6|0
1770684040000|2026-02-10 00:40:40|2082|2074|2083.2|2075.2|2083.2|2075.2|2081.9|2073.9|0
1770684050000|2026-02-10 00:40:50|2083.1|2075.1|2085.1|2077.1|2085.1|2077.1|2083.1|2075.1|3
1770684060000|2026-02-10 00:41:00|2085.2|2077.2|2084.9|2076.9|2085.2|2077.2|2084.4|2076.4|1
1770684070000|2026-02-10 00:41:10|2085.1|2077.1|2085.4|2077.4|2085.4|2077.4|2085.1|2077.1|0
1770684080000|2026-02-10 00:41:20|2085.6|2077.6|2085.6|2077.6|2085.6|2077.6|2085.6|2077.6|0
1770684090000|2026-02-10 00:41:30|2085.8|2077.8|2084.9|2076.9|2085.8|2077.8|2084.9|2076.9|4
1770684100000|2026-02-10 00:41:40|2085.1|2077.1|2086.8|2078.8|2087|2079|2085.1|2077.1|1
1770684110000|2026-02-10 00:41:50|2085.6|2077.6|2087.3|2079.3|2087.4|2079.4|2085.6|2077.6|0
1770684120000|2026-02-10 00:42:00|2087.2|2079.2|2086.5|2078.5|2087.2|2079.2|2086.4|2078.4|0
1770684130000|2026-02-10 00:42:10|2086.4|2078.4|2085.3|2077.3|2086.4|2078.4|2084.9|2076.9|1
1770684140000|2026-02-10 00:42:20|2085.2|2077.2|2085.1|2077.1|2085.4|2077.4|2085.1|2077.1|0
1770684150000|2026-02-10 00:42:30|2085.2|2077.2|2085.3|2077.3|2085.6|2077.6|2085.2|2077.2|0
1770684170000|2026-02-10 00:42:50|2085.8|2077.8|2085.8|2077.8|2085.8|2079.8|2081.3|2077.8|1
1770684180000|2026-02-10 00:43:00|2085.9|2077.9|2085.9|2077.9|2085.9|2077.9|2085.9|2077.9|2
1770684190000|2026-02-10 00:43:10|2086.3|2078.3|2086.3|2078.3|2086.3|2078.3|2086.3|2078.3|1
1770684200000|2026-02-10 00:43:20|2086.2|2078.2|2086.3|2078.3|2086.3|2078.3|2086.2|2078.2|0
1770684210000|2026-02-10 00:43:30|2086.2|2078.2|2085.2|2077.2|2086.3|2082|2083.5|2077.2|2
1770684220000|2026-02-10 00:43:40|2084.9|2076.9|2084.9|2076.9|2084.9|2076.9|2084.9|2076.9|0
1770684230000|2026-02-10 00:43:50|2085.1|2077.1|2085.2|2077.2|2085.2|2077.2|2085.1|2077.1|0
1770684240000|2026-02-10 00:44:00|2085.4|2077.4|2084.6|2076.6|2085.4|2077.4|2084.6|2076.6|0
1770684270000|2026-02-10 00:44:30|2085.8|2077.8|2085.8|2077.8|2085.8|2077.8|2085.8|2077.8|0
1770684280000|2026-02-10 00:44:40|2084.6|2076.6|2084.6|2076.6|2084.6|2076.6|2084.6|2076.6|1
1770684290000|2026-02-10 00:44:50|2084.2|2076.2|2082.9|2074.9|2084.2|2076.2|2082.9|2074.9|1
1770684300000|2026-02-10 00:45:00|2082.3|2074.3|2083.1|2075.1|2083.1|2075.1|2082.3|2074.3|1
1770684310000|2026-02-10 00:45:10|2083|2075|2082.7|2074.7|2083|2075|2082.7|2074.7|0
1770684320000|2026-02-10 00:45:20|2082.8|2074.8|2082.8|2074.8|2082.8|2074.8|2082.8|2074.8|0
1770684330000|2026-02-10 00:45:30|2082.7|2074.7|2082.9|2074.9|2082.9|2074.9|2082.6|2074.6|0
1770684350000|2026-02-10 00:45:50|2083.4|2075.4|2082|2074|2083.4|2075.4|2082|2074|0
1770684360000|2026-02-10 00:46:00|2082.2|2074.2|2082.5|2074.5|2082.6|2074.6|2082|2074|0
1770684370000|2026-02-10 00:46:10|2082.4|2074.4|2081.9|2073.9|2082.4|2074.4|2081.8|2073.8|0
1770684390000|2026-02-10 00:46:30|2081.2|2073.2|2081.5|2073.5|2081.5|2073.5|2081.2|2073.2|0
1770684400000|2026-02-10 00:46:40|2081.4|2073.4|2081.4|2073.4|2081.4|2073.4|2081.3|2073.3|0
1770684410000|2026-02-10 00:46:50|2081.3|2073.3|2081.4|2073.4|2081.4|2073.4|2081.3|2073.3|0
1770684430000|2026-02-10 00:47:10|2072.4|2064.4|2072.6|2064.6|2072.6|2064.6|2072.4|2064.4|4
1770684460000|2026-02-10 00:47:40|2072.5|2064.5|2072.4|2064.4|2072.5|2064.9|2066.4|2064.4|1
1770684470000|2026-02-10 00:47:50|2072.3|2064.3|2072.3|2064.3|2072.3|2064.3|2072|2064|0
1770684480000|2026-02-10 00:48:00|2072.4|2064.4|2074.7|2066.7|2074.8|2066.8|2072.4|2064.4|1
1770684490000|2026-02-10 00:48:10|2074.6|2066.6|2075.8|2067.8|2076.6|2068.6|2074.5|2066.5|1
1770684500000|2026-02-10 00:48:20|2075.7|2067.7|2073.1|2065.1|2075.7|2067.7|2073.1|2065.1|0
1770684510000|2026-02-10 00:48:30|2073.2|2065.2|2073.1|2065.1|2073.2|2065.2|2073.1|2065.1|0
1770684520000|2026-02-10 00:48:40|2073.2|2065.2|2073.2|2065.2|2073.2|2065.2|2073.2|2065.2|0
1770684530000|2026-02-10 00:48:50|2073.3|2065.3|2073.3|2065.3|2073.3|2065.3|2073.3|2065.3|0
1770684540000|2026-02-10 00:49:00|2075.4|2067.4|2075.4|2067.4|2075.4|2067.4|2075.1|2067.1|3
1770684550000|2026-02-10 00:49:10|2076.9|2068.9|2078.5|2070.5|2078.5|2070.5|2076.9|2068.9|2
1770684560000|2026-02-10 00:49:20|2078.4|2070.4|2081.3|2073.3|2081.8|2073.8|2078.4|2070.4|0
1770684570000|2026-02-10 00:49:30|2081.2|2073.2|2086.1|2078.1|2087.1|2079.1|2081.1|2073.1|5
1770684580000|2026-02-10 00:49:40|2086|2078|2090.2|2082.2|2091.9|2083.9|2086|2078|4
1770684590000|2026-02-10 00:49:50|2088.4|2080.4|2089.7|2081.7|2090|2082|2088.4|2080.4|1
1770684600000|2026-02-10 00:50:00|2089.6|2081.6|2087.4|2079.4|2089.6|2081.6|2087.1|2079.1|0
1770684610000|2026-02-10 00:50:10|2087.5|2079.5|2087.2|2079.2|2087.5|2079.5|2086|2078|0
1770684620000|2026-02-10 00:50:20|2081.9|2080.4|2086.5|2078.5|2087.3|2080.4|2081.9|2078.5|7
1770684630000|2026-02-10 00:50:30|2086|2078|2087.2|2079.2|2087.3|2079.3|2085.9|2077.9|0
1770684640000|2026-02-10 00:50:40|2087.3|2079.3|2087.3|2079.3|2087.3|2079.3|2087.1|2079.1|0
1770684650000|2026-02-10 00:50:50|2087.2|2079.2|2087.3|2079.3|2087.3|2079.3|2087.2|2079.2|0
1770684660000|2026-02-10 00:51:00|2087.2|2079.2|2084.8|2076.8|2087.2|2079.2|2084.8|2076.8|1
1770684670000|2026-02-10 00:51:10|2085|2077|2084.3|2076.3|2085.8|2077.8|2082.5|2074.5|4
1770684680000|2026-02-10 00:51:20|2084|2076|2084.6|2076.6|2084.8|2076.8|2084|2076|0
1770684690000|2026-02-10 00:51:30|2084.8|2076.8|2086.1|2078.1|2086.1|2078.1|2084.8|2076.8|0
1770684700000|2026-02-10 00:51:40|2086|2078|2085.9|2077.9|2086|2078|2085.4|2077.4|1
1770684710000|2026-02-10 00:51:50|2086|2078|2084.2|2076.2|2086|2078|2083|2075|0
1770684720000|2026-02-10 00:52:00|2084.4|2076.4|2084.6|2076.6|2084.7|2076.7|2084.4|2076.4|0
1770684730000|2026-02-10 00:52:10|2084.8|2076.8|2085.6|2077.6|2085.8|2077.8|2084.8|2076.8|0
1770684740000|2026-02-10 00:52:20|2085.9|2077.9|2086.3|2078.3|2086.6|2078.6|2085.9|2077.9|0
1770684750000|2026-02-10 00:52:30|2086.1|2078.1|2086.2|2078.2|2086.2|2078.2|2085.7|2077.7|0
1770684760000|2026-02-10 00:52:40|2086.4|2078.4|2086.4|2078.4|2086.4|2078.4|2086.4|2078.4|0
1770684770000|2026-02-10 00:52:50|2085.5|2077.5|2084.9|2076.9|2085.5|2077.5|2084.9|2076.9|0
1770684780000|2026-02-10 00:53:00|2085|2077|2084.9|2076.9|2085|2077|2084.9|2076.9|0
1770684790000|2026-02-10 00:53:10|2085.3|2077.3|2085.6|2077.6|2085.6|2077.6|2085.3|2077.3|0
1770684800000|2026-02-10 00:53:20|2085.3|2077.3|2085.3|2077.3|2085.3|2077.3|2085.3|2077.3|1
1770684810000|2026-02-10 00:53:30|2085.4|2077.4|2085.3|2077.3|2085.4|2077.4|2085.3|2077.3|0
1770684820000|2026-02-10 00:53:40|2085.2|2077.2|2085.3|2077.3|2085.3|2077.3|2085.2|2077.2|0
1770684830000|2026-02-10 00:53:50|2085.2|2077.2|2085.6|2077.6|2085.6|2077.6|2085.2|2077.2|0
1770684840000|2026-02-10 00:54:00|2085.7|2077.7|2085.6|2077.6|2085.7|2077.7|2085.6|2077.6|0
1770684850000|2026-02-10 00:54:10|2085.7|2077.7|2086.8|2078.8|2087.3|2079.3|2085.7|2077.7|1
1770684860000|2026-02-10 00:54:20|2087|2079|2089.9|2081.9|2089.9|2081.9|2087|2079|2
1770684870000|2026-02-10 00:54:30|2090.1|2082.1|2090.7|2082.7|2090.7|2082.7|2090.1|2082.1|0
1770684880000|2026-02-10 00:54:40|2090.8|2082.8|2091|2083|2091|2083|2090.8|2082.8|0
1770684890000|2026-02-10 00:54:50|2091.1|2083.1|2091.2|2083.2|2091.2|2083.2|2090.8|2082.8|1
1770684900000|2026-02-10 00:55:00|2090.8|2082.8|2092.8|2084.8|2093.1|2085.1|2090.8|2082.8|1
1770684910000|2026-02-10 00:55:10|2092.7|2084.7|2092.6|2084.6|2092.7|2084.7|2092.3|2084.3|0
1770684920000|2026-02-10 00:55:20|2092.7|2084.7|2092.6|2084.6|2092.7|2084.7|2092.6|2084.6|0
1770684950000|2026-02-10 00:55:50|2092.7|2084.7|2092.7|2084.7|2092.7|2084.7|2092.7|2084.7|0
1770684960000|2026-02-10 00:56:00|2092.6|2084.6|2092.6|2084.6|2093.1|2085.1|2092.5|2084.5|2
1770684970000|2026-02-10 00:56:10|2092.5|2084.5|2092.5|2084.5|2092.6|2084.6|2092.5|2084.5|0
1770684980000|2026-02-10 00:56:20|2092.6|2084.6|2092.1|2084.1|2092.6|2084.6|2092.1|2084.1|0
1770684990000|2026-02-10 00:56:30|2090.8|2082.8|2091.1|2083.1|2091.1|2083.1|2090.8|2082.8|2
1770685000000|2026-02-10 00:56:40|2091.2|2083.2|2090.6|2082.6|2091.2|2083.2|2090.6|2082.6|1
1770685010000|2026-02-10 00:56:50|2090.7|2082.7|2090.6|2082.6|2090.8|2082.8|2090.6|2082.6|0
1770685020000|2026-02-10 00:57:00|2089|2081|2087.8|2079.8|2089|2081|2087.3|2079.3|4
1770685030000|2026-02-10 00:57:10|2087.7|2079.7|2087.5|2079.5|2087.7|2079.7|2087|2079|0
1770685040000|2026-02-10 00:57:20|2087.4|2079.4|2086.8|2078.8|2087.5|2079.5|2086.5|2078.5|2
1770685050000|2026-02-10 00:57:30|2086.4|2078.4|2087.1|2079.1|2087.1|2079.1|2086.4|2078.4|0
1770685060000|2026-02-10 00:57:40|2087.2|2079.2|2087.2|2079.2|2087.4|2079.4|2087.2|2079.2|1
1770685070000|2026-02-10 00:57:50|2086.5|2078.5|2088.8|2080.8|2089|2081|2086.5|2078.5|0
1770685080000|2026-02-10 00:58:00|2089.1|2081.1|2089.5|2081.5|2089.6|2081.6|2089|2081|0
1770685090000|2026-02-10 00:58:10|2089.8|2081.8|2090|2082|2090.1|2082.1|2089.8|2081.8|0
1770685100000|2026-02-10 00:58:20|2090.8|2082.8|2091.1|2083.1|2091.3|2083.3|2090.8|2082.8|0
1770685110000|2026-02-10 00:58:30|2091.2|2083.2|2091.1|2083.1|2091.2|2083.2|2090.9|2082.9|0
1770685120000|2026-02-10 00:58:40|2091.2|2083.2|2091.6|2083.6|2091.8|2083.8|2091.1|2083.1|0
1770685130000|2026-02-10 00:58:50|2091.7|2083.7|2091.8|2083.8|2091.8|2083.8|2091.7|2083.7|0
1770685140000|2026-02-10 00:59:00|2091.9|2083.9|2091.6|2083.6|2091.9|2083.9|2091.4|2083.4|0
1770685150000|2026-02-10 00:59:10|2091.7|2083.7|2092.1|2084.1|2092.1|2084.1|2091.1|2083.1|0
1770685160000|2026-02-10 00:59:20|2091.5|2083.5|2092.8|2084.8|2092.8|2084.8|2091.5|2083.5|0
1770685170000|2026-02-10 00:59:30|2092.4|2084.4|2091.9|2083.9|2092.4|2084.4|2091.9|2083.9|0
1770685180000|2026-02-10 00:59:40|2092.1|2084.1|2090|2082|2092.1|2084.1|2090|2082|5
1770685190000|2026-02-10 00:59:50|2089.8|2081.8|2089.8|2081.8|2089.8|2081.8|2089.7|2081.7|0
1770685200000|2026-02-10 01:00:00|2089.7|2081.7|2092.8|2084.8|2092.8|2084.8|2089.7|2081.7|1
1770685210000|2026-02-10 01:00:10|2092.7|2084.7|2092.7|2084.7|2092.7|2084.7|2092.7|2084.7|0
1770685220000|2026-02-10 01:00:20|2090.4|2082.4|2090.7|2082.7|2090.7|2082.7|2089.9|2081.9|1
1770685230000|2026-02-10 01:00:30|2090.5|2082.5|2082.2|2074.2|2090.5|2082.5|2082.2|2074.2|7
1770685240000|2026-02-10 01:00:40|2082.1|2074.1|2080.2|2072.2|2082.2|2074.2|2080.2|2072.2|0
1770685250000|2026-02-10 01:00:50|2080.1|2072.1|2084.8|2076.8|2086.6|2078.8|2080.1|2072.1|20
1770685260000|2026-02-10 01:01:00|2084.7|2076.7|2088.2|2080.2|2088.2|2080.2|2084.7|2076.7|3
1770685270000|2026-02-10 01:01:10|2088|2080|2084.7|2076.7|2088|2080|2084.7|2076.7|4
1770685290000|2026-02-10 01:01:30|2082.9|2074.9|2088.8|2080.8|2089.2|2084|2081.5|2073.5|7
1770685300000|2026-02-10 01:01:40|2086.5|2078.5|2084.1|2076.1|2086.5|2078.5|2083.6|2075.6|4
1770685310000|2026-02-10 01:01:50|2085.1|2077.1|2087.8|2079.8|2088.3|2080.3|2085.1|2077.1|0
1770685320000|2026-02-10 01:02:00|2086.2|2078.2|2085|2077|2086.7|2078.7|2085|2077|2
1770685330000|2026-02-10 01:02:10|2085.2|2077.2|2082.2|2074.2|2085.3|2077.3|2081.7|2073.7|1
1770685340000|2026-02-10 01:02:20|2082.1|2074.1|2080.4|2072.4|2082.1|2074.1|2080.1|2072.1|1
1770685350000|2026-02-10 01:02:30|2080.7|2072.7|2080.3|2072.3|2081.3|2073.3|2080.2|2072.2|1
1770685360000|2026-02-10 01:02:40|2080.9|2072.9|2080.2|2072.2|2081.2|2073.2|2080|2072|2
1770685370000|2026-02-10 01:02:50|2080.3|2072.3|2080.2|2072.2|2080.7|2072.7|2080.2|2072.2|0
1770685380000|2026-02-10 01:03:00|2080.3|2072.3|2080.7|2072.7|2080.9|2073.6|2075.1|2072.2|1
1770685390000|2026-02-10 01:03:10|2080.6|2072.6|2080.8|2072.8|2081|2073|2080.3|2072.3|0
1770685400000|2026-02-10 01:03:20|2081.3|2073.3|2081.3|2073.3|2081.4|2073.4|2080.7|2072.7|1
1770685410000|2026-02-10 01:03:30|2081.4|2073.4|2082.2|2074.2|2082.2|2074.2|2081.3|2073.3|2
1770685420000|2026-02-10 01:03:40|2082.5|2074.5|2084.3|2076.3|2085.5|2077.5|2082.5|2074.5|3
1770685430000|2026-02-10 01:03:50|2084.7|2076.7|2089|2081|2090.4|2082.4|2084.6|2076.6|16
1770685440000|2026-02-10 01:04:00|2089.1|2081.1|2085.9|2077.9|2090.7|2082.7|2085.8|2077.8|0
1770685450000|2026-02-10 01:04:10|2085.8|2077.8|2089|2081|2089|2081|2085.6|2077.6|0
1770685460000|2026-02-10 01:04:20|2089.1|2081.1|2086.5|2078.5|2089.1|2081.1|2085.9|2077.9|0
1770685470000|2026-02-10 01:04:30|2086.8|2078.8|2087|2079|2087|2079|2086.6|2078.6|0
1770685480000|2026-02-10 01:04:40|2087.2|2079.2|2086.9|2078.9|2087.4|2079.4|2086.4|2078.4|0
1770685490000|2026-02-10 01:04:50|2086.8|2078.8|2086.1|2078.1|2088|2080|2085.5|2077.5|1
1770685500000|2026-02-10 01:05:00|2086.5|2078.5|2085.2|2077.2|2086.5|2078.5|2084.4|2076.4|0
1770685510000|2026-02-10 01:05:10|2085.3|2077.3|2085.1|2077.1|2085.4|2077.4|2084.5|2076.5|0
1770685520000|2026-02-10 01:05:20|2084.8|2076.8|2085.8|2077.8|2085.9|2077.9|2084.8|2076.8|0
1770685530000|2026-02-10 01:05:30|2085.9|2077.9|2085.4|2077.4|2086.5|2078.5|2085.4|2077.4|0
1770685540000|2026-02-10 01:05:40|2085.5|2077.5|2084.8|2076.8|2085.6|2079|2080.5|2074.2|6
1770685550000|2026-02-10 01:05:50|2084.4|2076.4|2079.9|2071.9|2084.4|2076.4|2078.8|2070.8|7
1770685560000|2026-02-10 01:06:00|2079.8|2071.8|2082.1|2074.1|2082.1|2074.1|2079.8|2071.8|1
1770685570000|2026-02-10 01:06:10|2082|2074|2082.3|2074.3|2083.2|2075.2|2081.8|2073.8|1
1770685580000|2026-02-10 01:06:20|2083.8|2075.8|2084.4|2076.4|2085|2077|2083.1|2075.1|1
1770685600000|2026-02-10 01:06:40|2084.5|2076.5|2084.8|2076.8|2084.9|2076.9|2084.4|2076.4|0
1770685610000|2026-02-10 01:06:50|2084.9|2076.9|2084.4|2076.4|2084.9|2076.9|2084.3|2076.3|0
1770685620000|2026-02-10 01:07:00|2084.5|2076.5|2084.6|2076.6|2084.8|2076.8|2084.4|2076.4|0
1770685630000|2026-02-10 01:07:10|2084.8|2076.8|2084.6|2076.6|2085|2077|2084.3|2076.3|0
1770685640000|2026-02-10 01:07:20|2084.9|2076.9|2083.8|2075.8|2085.1|2077.1|2083.8|2075.8|3
1770685660000|2026-02-10 01:07:40|2084|2076|2084.7|2076.7|2084.7|2076.7|2083|2075|1
1770685670000|2026-02-10 01:07:50|2084.6|2076.6|2084.8|2076.8|2084.9|2076.9|2084.6|2076.6|0
1770685680000|2026-02-10 01:08:00|2085.2|2077.2|2085.4|2077.4|2085.4|2077.4|2085.1|2077.1|0
1770685690000|2026-02-10 01:08:10|2085.3|2077.3|2086.4|2078.4|2086.8|2078.8|2084.8|2076.8|5
1770685700000|2026-02-10 01:08:20|2086.2|2078.2|2086.7|2078.7|2087.1|2079.1|2085.6|2077.6|0
1770685710000|2026-02-10 01:08:30|2086.5|2078.5|2087.3|2079.3|2087.3|2079.3|2086.5|2078.5|0
1770685720000|2026-02-10 01:08:40|2087.4|2079.4|2089.4|2081.4|2089.8|2081.8|2087.4|2079.4|1
1770685730000|2026-02-10 01:08:50|2087.9|2079.9|2088.1|2080.1|2088.4|2080.4|2087.6|2079.6|1
1770685750000|2026-02-10 01:09:10|2088.2|2080.2|2089.2|2081.2|2091|2083|2087.9|2079.9|5
1770685760000|2026-02-10 01:09:20|2089.4|2081.4|2089.6|2081.6|2089.8|2081.8|2089.4|2081.4|0
1770685770000|2026-02-10 01:09:30|2087.9|2079.9|2087.9|2079.9|2088.2|2080.2|2087.9|2079.9|0
1770685780000|2026-02-10 01:09:40|2088|2080|2091.2|2083.2|2091.3|2083.3|2088|2080|6
1770685790000|2026-02-10 01:09:50|2091.3|2083.3|2091.4|2083.4|2091.8|2083.8|2091.3|2083.3|1
1770685800000|2026-02-10 01:10:00|2091.6|2083.6|2091.7|2083.7|2091.8|2083.8|2091.3|2083.3|0
1770685810000|2026-02-10 01:10:10|2091.6|2083.6|2091.8|2083.8|2091.8|2083.8|2091.5|2083.5|0
1770685820000|2026-02-10 01:10:20|2091.9|2083.9|2092|2084|2092|2084|2091.7|2083.7|0
1770685830000|2026-02-10 01:10:30|2091.9|2083.9|2092.2|2084.2|2092.2|2084.2|2091.9|2083.9|2
1770685840000|2026-02-10 01:10:40|2092.5|2084.5|2091.5|2083.5|2092.5|2084.5|2091.5|2083.5|1
1770685850000|2026-02-10 01:10:50|2091.6|2083.6|2091.9|2083.9|2091.9|2083.9|2091.3|2083.3|0
1770685860000|2026-02-10 01:11:00|2092|2084|2091.9|2083.9|2092.3|2084.3|2091.9|2083.9|0
1770685870000|2026-02-10 01:11:10|2092|2084|2092.2|2084.2|2092.2|2084.2|2091.9|2083.9|0
1770685880000|2026-02-10 01:11:20|2092.1|2084.1|2091.9|2083.9|2092.2|2084.2|2091.9|2083.9|0
1770685900000|2026-02-10 01:11:40|2091.7|2083.7|2091.2|2083.2|2092|2084|2090.9|2082.9|2
1770685910000|2026-02-10 01:11:50|2091.3|2083.3|2091.8|2083.8|2092|2084|2091.2|2083.2|0
1770685920000|2026-02-10 01:12:00|2091.9|2083.9|2093.7|2085.7|2093.8|2085.8|2091.8|2083.8|3
1770685930000|2026-02-10 01:12:10|2093.6|2085.6|2094.6|2086.6|2094.6|2086.6|2093.6|2085.6|1
1770685940000|2026-02-10 01:12:20|2094.7|2086.7|2094.5|2086.5|2094.9|2086.9|2094.5|2086.5|0
1770685950000|2026-02-10 01:12:30|2094.7|2086.7|2094.9|2086.9|2095|2087|2094.6|2086.6|1
1770685960000|2026-02-10 01:12:40|2095|2087|2094.9|2086.9|2095|2087|2094.8|2086.8|0
1770685970000|2026-02-10 01:12:50|2095|2087|2096.2|2088.2|2096.2|2091.3|2092.8|2086.6|1
1770685980000|2026-02-10 01:13:00|2096.1|2088.1|2094.9|2086.9|2096.3|2090|2091.5|2086|1
1770685990000|2026-02-10 01:13:10|2091.5|2090|2094.3|2086.3|2094.3|2090|2091.5|2086.3|1
1770686000000|2026-02-10 01:13:20|2094.6|2086.6|2094|2086|2094.6|2086.6|2093.8|2085.8|0
1770686010000|2026-02-10 01:13:30|2094.2|2086.2|2090.5|2089|2094.2|2089|2090.4|2085.8|0
1770686020000|2026-02-10 01:13:40|2090.4|2088.9|2092.7|2084.7|2093|2089|2090.4|2084.5|1
1770686030000|2026-02-10 01:13:50|2091.7|2083.7|2092.1|2084.1|2092.9|2084.9|2091.7|2083.7|1
1770686040000|2026-02-10 01:14:00|2092.3|2084.3|2092.3|2084.3|2092.3|2084.3|2091.7|2083.7|0
1770686050000|2026-02-10 01:14:10|2092.5|2084.5|2092.5|2084.5|2092.7|2084.7|2092.4|2084.4|0
1770686060000|2026-02-10 01:14:20|2092.4|2084.4|2091.2|2083.2|2092.6|2084.6|2091.2|2083.2|0
1770686070000|2026-02-10 01:14:30|2091.3|2083.3|2090.6|2082.6|2091.4|2083.4|2090.5|2082.5|1
1770686080000|2026-02-10 01:14:40|2090.7|2082.7|2090.8|2082.8|2091.3|2083.3|2090.3|2082.3|1
1770686090000|2026-02-10 01:14:50|2090.7|2082.7|2090.8|2082.8|2090.8|2082.8|2090.7|2082.7|0
1770686100000|2026-02-10 01:15:00|2091.9|2083.9|2091.5|2083.5|2092|2084|2091.3|2083.3|0
1770686110000|2026-02-10 01:15:10|2091.6|2083.6|2093.5|2085.5|2093.7|2085.7|2091.6|2083.6|0
1770686120000|2026-02-10 01:15:20|2093.6|2085.6|2094.3|2086.3|2094.4|2086.4|2093.6|2085.6|0
1770686130000|2026-02-10 01:15:30|2094.2|2086.2|2094.2|2086.2|2094.3|2086.3|2094.2|2086.2|0
1770686170000|2026-02-10 01:16:10|2094.1|2086.1|2093.9|2085.9|2094.1|2086.1|2093.9|2085.9|0
1770686180000|2026-02-10 01:16:20|2093.7|2085.7|2092.6|2084.6|2094.1|2086.1|2091.8|2083.8|1
1770686190000|2026-02-10 01:16:30|2092.8|2084.8|2092.8|2084.8|2093.1|2085.1|2092.7|2084.7|0
1770686200000|2026-02-10 01:16:40|2093|2085|2093|2085|2093.5|2085.5|2092.3|2084.3|0
1770686210000|2026-02-10 01:16:50|2092.9|2084.9|2093.2|2085.2|2093.4|2085.4|2092.9|2084.9|0
1770686220000|2026-02-10 01:17:00|2093|2085|2093.4|2085.4|2093.6|2085.6|2093|2085|0
1770686230000|2026-02-10 01:17:10|2093.2|2085.2|2093.1|2085.1|2093.2|2085.2|2093.1|2085.1|0
1770686240000|2026-02-10 01:17:20|2093|2085|2093|2085|2093|2085|2093|2085|0
1770686250000|2026-02-10 01:17:30|2093.1|2085.1|2092.8|2084.8|2093.1|2085.1|2092.8|2084.8|0
1770686260000|2026-02-10 01:17:40|2091.8|2083.8|2093.1|2085.1|2093.1|2085.1|2091.8|2083.8|0
1770686270000|2026-02-10 01:17:50|2093.9|2085.9|2094|2086|2094|2086|2093.8|2085.8|2
1770686280000|2026-02-10 01:18:00|2093.9|2085.9|2093.9|2085.9|2094.1|2086.1|2093.5|2085.5|0
1770686290000|2026-02-10 01:18:10|2094|2086|2094|2086|2094.2|2086.2|2093.9|2085.9|0
1770686300000|2026-02-10 01:18:20|2093.8|2085.8|2093.2|2085.2|2093.9|2085.9|2092.5|2084.5|0
1770686310000|2026-02-10 01:18:30|2093.1|2085.1|2093.5|2085.5|2093.5|2085.5|2093.1|2085.1|0
1770686340000|2026-02-10 01:19:00|2093.4|2085.4|2093.3|2085.3|2093.4|2085.4|2093.3|2085.3|0
1770686350000|2026-02-10 01:19:10|2093.4|2085.4|2092.5|2084.5|2093.4|2085.4|2092.4|2084.4|0
1770686360000|2026-02-10 01:19:20|2092.6|2084.6|2093.1|2085.1|2093.2|2085.2|2092.5|2084.5|1
1770686370000|2026-02-10 01:19:30|2093.2|2085.2|2093.2|2085.2|2093.4|2085.4|2093.1|2085.1|0
1770686380000|2026-02-10 01:19:40|2093.1|2085.1|2093.2|2085.2|2093.3|2085.3|2093.1|2085.1|0
1770686390000|2026-02-10 01:19:50|2093.1|2085.1|2093|2085|2093.1|2085.1|2093|2085|0
1770686400000|2026-02-10 01:20:00|2092.9|2084.9|2093.2|2085.2|2093.2|2085.2|2092.7|2084.7|0
1770686410000|2026-02-10 01:20:10|2093.3|2085.3|2092.7|2084.7|2093.3|2085.3|2092.7|2084.7|0
1770686430000|2026-02-10 01:20:30|2092.6|2084.6|2092.6|2084.6|2092.6|2084.6|2092.4|2084.4|0
1770686440000|2026-02-10 01:20:40|2092.4|2084.4|2091.5|2083.5|2092.4|2084.4|2091.2|2083.2|1
1770686450000|2026-02-10 01:20:50|2091.2|2083.2|2090.6|2082.6|2091.4|2083.4|2090.6|2082.6|0
1770686460000|2026-02-10 01:21:00|2090.7|2082.7|2090.6|2082.6|2091|2083|2090.4|2082.4|1
1770686470000|2026-02-10 01:21:10|2090.3|2082.3|2088.8|2080.8|2090.3|2082.3|2088.8|2080.8|2
1770686480000|2026-02-10 01:21:20|2088.9|2080.9|2090.6|2082.6|2090.6|2082.6|2088.9|2080.9|2
1770686490000|2026-02-10 01:21:30|2090.5|2082.5|2089.1|2081.1|2090.9|2082.9|2089.1|2081.1|1
1770686500000|2026-02-10 01:21:40|2088.8|2080.8|2088.6|2080.6|2088.8|2080.8|2087.6|2079.6|1
1770686510000|2026-02-10 01:21:50|2088.7|2080.7|2089.1|2081.1|2089.1|2081.1|2088.6|2080.6|0
1770686520000|2026-02-10 01:22:00|2089.2|2081.2|2089.6|2081.6|2090|2082|2089.2|2081.2|0
1770686530000|2026-02-10 01:22:10|2089.7|2081.7|2090.6|2082.6|2090.6|2082.6|2089.7|2081.7|0
1770686540000|2026-02-10 01:22:20|2090.5|2082.5|2090.2|2082.2|2090.5|2082.5|2090.1|2082.1|0
1770686550000|2026-02-10 01:22:30|2090.4|2082.4|2091.7|2083.7|2091.8|2083.8|2090.3|2082.3|1
1770686560000|2026-02-10 01:22:40|2091.2|2083.2|2091.7|2083.7|2091.8|2083.8|2091.2|2083.2|0
1770686570000|2026-02-10 01:22:50|2091.8|2083.8|2091.4|2083.4|2092.8|2084.8|2091.1|2083.1|3
1770686580000|2026-02-10 01:23:00|2091.1|2083.1|2089.9|2081.9|2091.4|2083.4|2089.8|2081.8|3
1770686590000|2026-02-10 01:23:10|2089.8|2081.8|2088.7|2080.7|2090|2082|2088.6|2080.6|2
1770686600000|2026-02-10 01:23:20|2088.6|2080.6|2088.4|2080.4|2089.1|2081.1|2088.4|2080.4|0
1770686610000|2026-02-10 01:23:30|2088|2080|2086.8|2078.8|2088|2080|2086.7|2078.7|0
1770686620000|2026-02-10 01:23:40|2086.7|2078.7|2087.8|2079.8|2087.8|2079.8|2086.7|2078.7|0
1770686640000|2026-02-10 01:24:00|2084.2|2082.7|2086|2078|2086.2|2082.7|2084.2|2077.4|1
1770686650000|2026-02-10 01:24:10|2085.9|2077.9|2086.1|2078.1|2086.5|2078.5|2085.9|2077.9|0
1770686660000|2026-02-10 01:24:20|2086|2078|2086.1|2078.1|2086.5|2078.5|2086|2078|0
1770686670000|2026-02-10 01:24:30|2086.3|2078.3|2090.2|2082.2|2090.7|2082.7|2086.2|2078.2|4
1770686680000|2026-02-10 01:24:40|2090.1|2082.1|2090.7|2082.7|2090.7|2082.7|2089.6|2081.6|0
1770686690000|2026-02-10 01:24:50|2091.1|2083.1|2090.7|2082.7|2091.3|2083.3|2090.7|2082.7|0
1770686700000|2026-02-10 01:25:00|2090.2|2082.2|2090.9|2082.9|2091|2083|2090|2082|0
1770686710000|2026-02-10 01:25:10|2090.6|2082.6|2090|2082|2090.6|2082.6|2089.1|2081.1|0
1770686720000|2026-02-10 01:25:20|2089.9|2081.9|2090|2082|2090|2082|2089.9|2081.9|0
1770686730000|2026-02-10 01:25:30|2089.9|2081.9|2090.3|2082.3|2090.7|2082.7|2089.9|2081.9|3
1770686740000|2026-02-10 01:25:40|2090.4|2082.4|2090.2|2082.2|2090.6|2082.6|2090.1|2082.1|0
1770686750000|2026-02-10 01:25:50|2090.5|2082.5|2090|2082|2090.5|2082.5|2090|2082|0
1770686760000|2026-02-10 01:26:00|2090.4|2082.4|2090.3|2082.3|2090.4|2082.4|2089.9|2081.9|0
1770686770000|2026-02-10 01:26:10|2090.2|2082.2|2088.1|2080.1|2090.2|2082.2|2088|2080|1
1770686780000|2026-02-10 01:26:20|2089.3|2081.3|2088.5|2080.5|2089.3|2081.3|2088.5|2080.5|1
1770686790000|2026-02-10 01:26:30|2088.7|2080.7|2088.7|2080.7|2088.7|2080.7|2088.7|2080.7|0
1770686800000|2026-02-10 01:26:40|2088.8|2080.8|2088.3|2080.3|2088.8|2080.8|2088.3|2080.3|0
1770686810000|2026-02-10 01:26:50|2088.1|2080.1|2087.5|2079.5|2088.1|2080.1|2087.5|2079.5|0
1770686820000|2026-02-10 01:27:00|2087.6|2079.6|2087.4|2079.4|2087.6|2079.6|2087.4|2079.4|0
1770686830000|2026-02-10 01:27:10|2087.5|2079.5|2087.4|2079.4|2087.9|2079.9|2087.4|2079.4|0
1770686840000|2026-02-10 01:27:20|2087.9|2079.9|2087.9|2079.9|2087.9|2079.9|2087.9|2079.9|0
1770686850000|2026-02-10 01:27:30|2087.6|2079.6|2084.4|2076.4|2088|2080|2084.4|2076.4|3
1770686860000|2026-02-10 01:27:40|2084.2|2076.2|2084.5|2076.5|2084.6|2076.6|2084.2|2076.2|0
1770686870000|2026-02-10 01:27:50|2084.4|2076.4|2084.3|2076.3|2084.6|2076.6|2084.3|2076.3|0
1770686880000|2026-02-10 01:28:00|2084.2|2076.2|2084.2|2076.2|2084.2|2076.2|2083.4|2075.4|0
1770686890000|2026-02-10 01:28:10|2084.1|2076.1|2084.4|2076.4|2084.4|2076.4|2084|2076|0
1770686900000|2026-02-10 01:28:20|2084.7|2076.7|2084.9|2076.9|2085|2077|2084.1|2076.1|0
1770686910000|2026-02-10 01:28:30|2085|2077|2084.3|2076.3|2085.1|2077.1|2083.9|2075.9|0
1770686920000|2026-02-10 01:28:40|2084.4|2076.4|2084.7|2076.7|2084.9|2076.9|2084.2|2076.2|0
1770686930000|2026-02-10 01:28:50|2084.6|2076.6|2084.6|2076.6|2084.6|2076.6|2083.7|2075.7|0
1770686940000|2026-02-10 01:29:00|2084.5|2076.5|2084.2|2076.2|2084.6|2076.6|2083.2|2075.2|2
1770686950000|2026-02-10 01:29:10|2084.3|2076.3|2084.2|2076.2|2084.4|2076.4|2084.1|2076.1|0
1770686960000|2026-02-10 01:29:20|2084.6|2076.6|2084.9|2076.9|2084.9|2076.9|2084.6|2076.6|0
1770686970000|2026-02-10 01:29:30|2084.8|2076.8|2085.7|2077.7|2085.7|2077.7|2084.8|2076.8|0
1770686980000|2026-02-10 01:29:40|2085.6|2077.6|2085.1|2077.1|2085.7|2077.7|2085|2077|3
1770686990000|2026-02-10 01:29:50|2085.5|2077.5|2085|2077|2085.5|2077.5|2085|2077|1
1770687000000|2026-02-10 01:30:00|2084.9|2076.9|2084.7|2076.7|2084.9|2076.9|2083.3|2075.3|1
1770687010000|2026-02-10 01:30:10|2084.9|2076.9|2085.3|2077.3|2085.3|2077.3|2084.8|2076.8|0
1770687020000|2026-02-10 01:30:20|2085.2|2077.2|2085.5|2077.5|2085.6|2077.6|2085|2077|0
1770687030000|2026-02-10 01:30:30|2085.2|2077.2|2085.8|2077.8|2085.8|2077.8|2085.2|2077.2|1
1770687040000|2026-02-10 01:30:40|2087.1|2079.1|2088.7|2080.7|2088.7|2080.7|2087.1|2079.1|2
1770687050000|2026-02-10 01:30:50|2088.8|2080.8|2091.4|2083.4|2091.4|2083.4|2088.7|2080.7|4
1770687060000|2026-02-10 01:31:00|2091.2|2083.2|2090.5|2082.5|2091.2|2087.7|2089.2|2082.5|2
1770687070000|2026-02-10 01:31:10|2090.6|2082.6|2090.4|2082.4|2090.6|2082.6|2090.4|2082.4|0
1770687080000|2026-02-10 01:31:20|2090.5|2082.5|2090.4|2082.4|2090.7|2082.7|2090.4|2082.4|0
1770687090000|2026-02-10 01:31:30|2090.5|2082.5|2090.4|2082.4|2090.5|2082.5|2090.4|2082.4|0
1770687100000|2026-02-10 01:31:40|2090.5|2082.5|2089.5|2081.5|2090.6|2082.6|2089.5|2081.5|0
1770687110000|2026-02-10 01:31:50|2089.3|2081.3|2088.8|2080.8|2089.3|2081.3|2088.7|2080.7|0
1770687120000|2026-02-10 01:32:00|2088.9|2080.9|2090.9|2082.9|2091|2083|2088.9|2080.9|0
1770687130000|2026-02-10 01:32:10|2091|2083|2091.8|2083.8|2091.8|2083.8|2090.7|2082.7|0
1770687140000|2026-02-10 01:32:20|2091.7|2083.7|2091.8|2083.8|2092|2084|2091.6|2083.6|0
1770687150000|2026-02-10 01:32:30|2092|2084|2092|2084|2092.1|2084.1|2091.8|2083.8|0
1770687160000|2026-02-10 01:32:40|2091.7|2083.7|2092.3|2084.3|2092.3|2084.3|2091.7|2083.7|0
1770687170000|2026-02-10 01:32:50|2091.2|2083.2|2094.4|2086.4|2094.4|2086.4|2091.2|2083.2|13
1770687180000|2026-02-10 01:33:00|2094.6|2086.6|2096.5|2088.5|2096.9|2088.9|2094.6|2086.6|2
1770687190000|2026-02-10 01:33:10|2096.4|2088.4|2097.9|2089.9|2097.9|2089.9|2096.4|2088.4|2
1770687200000|2026-02-10 01:33:20|2098|2090|2097.2|2089.2|2098|2093.6|2095.1|2089.2|1
1770687210000|2026-02-10 01:33:30|2097.1|2089.1|2097.7|2089.7|2097.7|2089.7|2097.1|2089.1|1
1770687220000|2026-02-10 01:33:40|2097.6|2089.6|2097.6|2089.6|2097.9|2089.9|2097.6|2089.6|0
1770687230000|2026-02-10 01:33:50|2097.8|2089.8|2097.7|2089.7|2098.1|2090.1|2097.6|2089.6|1
1770687240000|2026-02-10 01:34:00|2097.6|2089.6|2097.7|2089.7|2097.9|2089.9|2097.6|2089.6|1
1770687250000|2026-02-10 01:34:10|2097.6|2089.6|2097.3|2089.3|2097.6|2089.6|2097.3|2089.3|0
1770687260000|2026-02-10 01:34:20|2097.8|2089.8|2103.3|2095.3|2103.6|2095.6|2097.8|2089.8|11
1770687270000|2026-02-10 01:34:30|2103.4|2095.4|2103.4|2095.4|2103.6|2095.6|2103.3|2095.3|0
1770687280000|2026-02-10 01:34:40|2103.3|2095.3|2103.3|2095.3|2103.4|2095.4|2103.3|2095.3|1
1770687290000|2026-02-10 01:34:50|2103.2|2095.2|2102.9|2094.9|2103.2|2095.2|2102.9|2094.9|0
1770687300000|2026-02-10 01:35:00|2103|2095|2099.7|2091.7|2103.2|2095.2|2099.6|2091.6|1
1770687310000|2026-02-10 01:35:10|2100.1|2092.1|2098.5|2090.5|2100.2|2092.2|2098.2|2090.2|0
1770687320000|2026-02-10 01:35:20|2098.3|2090.3|2098.1|2090.1|2098.4|2090.4|2096.8|2088.8|0
1770687330000|2026-02-10 01:35:30|2097.9|2089.9|2098.2|2090.2|2098.2|2090.2|2097.6|2089.6|1
1770687340000|2026-02-10 01:35:40|2098.3|2090.3|2098.9|2090.9|2098.9|2090.9|2098.3|2090.3|0
1770687350000|2026-02-10 01:35:50|2099.1|2091.1|2097|2089|2099.1|2091.1|2096.8|2088.8|0
1770687360000|2026-02-10 01:36:00|2096.1|2088.1|2095.9|2087.9|2096.3|2088.3|2095.5|2087.5|2
1770687370000|2026-02-10 01:36:10|2095.7|2087.7|2097.3|2089.3|2097.3|2089.3|2095.7|2087.7|0
1770687380000|2026-02-10 01:36:20|2097.2|2089.2|2097.3|2089.3|2097.9|2089.9|2097.2|2089.2|0
1770687390000|2026-02-10 01:36:30|2097.1|2089.1|2096|2088|2097.1|2089.1|2096|2088|0
1770687400000|2026-02-10 01:36:40|2095.9|2087.9|2096.4|2088.4|2096.4|2088.4|2095.9|2087.9|0
1770687410000|2026-02-10 01:36:50|2096.1|2088.1|2096.1|2088.1|2096.8|2088.8|2096|2088|0
1770687420000|2026-02-10 01:37:00|2096.2|2088.2|2097|2089|2097|2089|2096.2|2088.2|0
1770687430000|2026-02-10 01:37:10|2096.7|2088.7|2097.4|2089.4|2097.4|2089.4|2096.7|2088.7|0
1770687440000|2026-02-10 01:37:20|2097.3|2089.3|2097.2|2089.2|2097.3|2089.3|2097.1|2089.1|0
1770687450000|2026-02-10 01:37:30|2097.5|2089.5|2097.5|2089.5|2097.8|2089.8|2097.5|2089.5|0
1770687460000|2026-02-10 01:37:40|2097.4|2089.4|2097.4|2089.4|2097.4|2089.4|2097.4|2089.4|0
1770687470000|2026-02-10 01:37:50|2097.5|2089.5|2097.7|2089.7|2098.1|2090.1|2097.4|2089.4|5
1770687480000|2026-02-10 01:38:00|2097.6|2089.6|2097.6|2089.6|2097.9|2089.9|2097.6|2089.6|0
1770687490000|2026-02-10 01:38:10|2097.7|2089.7|2097.7|2089.7|2097.7|2089.7|2097.7|2089.7|0
1770687500000|2026-02-10 01:38:20|2098.1|2090.1|2100.8|2092.8|2101.1|2093.1|2098.1|2090.1|4
1770687510000|2026-02-10 01:38:30|2100.7|2092.7|2100.6|2092.6|2100.7|2092.7|2100.4|2092.4|0
1770687520000|2026-02-10 01:38:40|2100.8|2092.8|2100.7|2092.7|2101.2|2093.2|2100.7|2092.7|0
1770687530000|2026-02-10 01:38:50|2100.9|2092.9|2102.2|2094.2|2102.9|2096.8|2098.3|2092.4|6
1770687540000|2026-02-10 01:39:00|2101.7|2093.7|2101.8|2093.8|2101.8|2093.8|2101.4|2093.4|4
1770687550000|2026-02-10 01:39:10|2101.6|2093.6|2102|2094|2102.3|2094.3|2101.5|2093.5|0
1770687560000|2026-02-10 01:39:20|2102.1|2094.1|2102.1|2094.1|2102.1|2094.1|2102.1|2094.1|0
1770687570000|2026-02-10 01:39:30|2102|2094|2101.1|2093.1|2102|2094|2100.6|2092.6|0
1770687580000|2026-02-10 01:39:40|2101|2093|2101|2093|2101.1|2093.1|2101|2093|0
1770687590000|2026-02-10 01:39:50|2101.1|2093.1|2101.6|2093.6|2102|2094|2100.4|2092.4|0
1770687600000|2026-02-10 01:40:00|2101.3|2093.3|2101.9|2093.9|2102.1|2094.1|2101.3|2093.3|0
1770687610000|2026-02-10 01:40:10|2102|2094|2102.1|2094.1|2102.3|2094.3|2101.7|2093.7|0
1770687620000|2026-02-10 01:40:20|2101.9|2093.9|2102.2|2094.2|2102.2|2094.2|2101.9|2093.9|0
1770687630000|2026-02-10 01:40:30|2102.4|2094.4|2102.1|2094.1|2102.4|2094.4|2101.8|2093.8|0
1770687640000|2026-02-10 01:40:40|2102.2|2094.2|2101.9|2093.9|2102.3|2094.3|2101.9|2093.9|0
1770687650000|2026-02-10 01:40:50|2102|2094|2102|2094|2102.3|2094.3|2101.7|2093.7|0
1770687660000|2026-02-10 01:41:00|2101.7|2093.7|2102|2094|2102.1|2094.1|2101.7|2093.7|0
1770687670000|2026-02-10 01:41:10|2102.5|2094.5|2102.5|2094.5|2102.7|2094.7|2102.5|2094.5|0
1770687680000|2026-02-10 01:41:20|2102.6|2094.6|2102.6|2094.6|2102.6|2094.6|2102.6|2094.6|0
1770687690000|2026-02-10 01:41:30|2103.4|2095.4|2103.7|2095.7|2103.7|2095.7|2103.4|2095.4|1
1770687700000|2026-02-10 01:41:40|2103.8|2095.8|2103.8|2095.8|2103.8|2095.8|2103.8|2095.8|0
1770687710000|2026-02-10 01:41:50|2103.7|2095.7|2103.6|2095.6|2103.7|2095.7|2102.9|2094.9|0
1770687720000|2026-02-10 01:42:00|2103.7|2095.7|2103.3|2095.3|2103.7|2095.7|2103.3|2095.3|0
1770687730000|2026-02-10 01:42:10|2102.2|2094.2|2101.4|2093.4|2103.4|2095.4|2101.2|2093.2|2
1770687740000|2026-02-10 01:42:20|2101.3|2093.3|2102.1|2094.1|2102.1|2094.1|2101.2|2093.2|0
1770687760000|2026-02-10 01:42:40|2102|2094|2100.4|2092.4|2102|2097|2098.5|2092.4|1
1770687770000|2026-02-10 01:42:50|2100.3|2092.3|2100.5|2092.5|2100.5|2092.5|2100.3|2092.3|0
1770687800000|2026-02-10 01:43:20|2100.4|2092.4|2100|2092|2100.4|2092.4|2100|2092|0
1770687810000|2026-02-10 01:43:30|2099.8|2091.8|2100|2092|2100|2092|2099.8|2091.8|0
1770687820000|2026-02-10 01:43:40|2099.8|2091.8|2099.6|2091.6|2099.8|2091.8|2099.6|2091.6|0
1770687830000|2026-02-10 01:43:50|2099.4|2091.4|2099.3|2091.3|2099.9|2091.9|2099.3|2091.3|0
1770687840000|2026-02-10 01:44:00|2099.9|2091.9|2099.8|2091.8|2099.9|2091.9|2099|2091|0
1770687850000|2026-02-10 01:44:10|2099.9|2091.9|2100.1|2092.1|2100.6|2092.6|2099.8|2091.8|1
1770687860000|2026-02-10 01:44:20|2100.3|2092.3|2100.4|2092.4|2100.4|2092.4|2100.2|2092.2|0
1770687870000|2026-02-10 01:44:30|2100.2|2092.2|2100.5|2092.5|2100.5|2092.5|2100.2|2092.2|0
1770687880000|2026-02-10 01:44:40|2100.7|2092.7|2100.4|2092.4|2100.7|2092.7|2100.3|2092.3|0
1770687890000|2026-02-10 01:44:50|2100.5|2092.5|2100.4|2092.4|2100.5|2092.5|2100.4|2092.4|0
1770687910000|2026-02-10 01:45:10|2100.5|2092.5|2101.9|2093.9|2101.9|2093.9|2100.5|2092.5|1
1770687920000|2026-02-10 01:45:20|2101.7|2093.7|2101.6|2093.6|2101.7|2093.7|2101.4|2093.4|0
1770687930000|2026-02-10 01:45:30|2101.5|2093.5|2101.8|2093.8|2102|2094|2101.5|2093.5|0
1770687940000|2026-02-10 01:45:40|2102|2094|2101.6|2093.6|2102|2098|2099.5|2093.5|1
1770687950000|2026-02-10 01:45:50|2101.5|2093.5|2099.3|2091.3|2101.5|2093.5|2098.3|2090.3|1
1770687960000|2026-02-10 01:46:00|2099.4|2091.4|2098.9|2090.9|2099.5|2091.5|2098.9|2090.9|0
1770687970000|2026-02-10 01:46:10|2099.1|2091.1|2099.3|2091.3|2099.3|2091.3|2099.1|2091.1|0
1770687980000|2026-02-10 01:46:20|2099.5|2091.5|2099.2|2091.2|2099.6|2091.6|2099.2|2091.2|0
1770687990000|2026-02-10 01:46:30|2099|2091|2098.9|2090.9|2099|2091|2098.9|2090.9|0
1770688000000|2026-02-10 01:46:40|2098.7|2090.7|2098.9|2090.9|2098.9|2090.9|2098.7|2090.7|0
1770688020000|2026-02-10 01:47:00|2100.2|2092.2|2102.4|2094.4|2102.4|2094.4|2100.2|2092.2|2
1770688030000|2026-02-10 01:47:10|2102.7|2094.7|2106.8|2098.8|2106.9|2100|2101.5|2094.7|24
1770688040000|2026-02-10 01:47:20|2106.7|2098.7|2107.6|2099.6|2107.6|2099.6|2106.5|2098.5|0
1770688050000|2026-02-10 01:47:30|2107.8|2099.8|2106.3|2098.3|2107.8|2103.5|2103.7|2098.3|4
1770688060000|2026-02-10 01:47:40|2103.7|2102.2|2106.2|2098.2|2106.3|2102.4|2103.7|2098.1|2
1770688070000|2026-02-10 01:47:50|2102.7|2101.2|2102.7|2101.2|2102.7|2101.2|2102.7|2101.2|0
1770688080000|2026-02-10 01:48:00|2106.2|2098.2|2106.2|2098.2|2106.3|2098.3|2106.2|2098.2|1
1770688090000|2026-02-10 01:48:10|2106.9|2098.9|2102.7|2101.2|2106.9|2101.2|2102.7|2098.9|0
1770688100000|2026-02-10 01:48:20|2107.1|2099.1|2107.1|2099.1|2107.1|2099.1|2107.1|2099.1|1
1770688110000|2026-02-10 01:48:30|2107|2099|2107.5|2099.5|2107.5|2102.8|2104.3|2099|0
1770688120000|2026-02-10 01:48:40|2104.3|2102.8|2107.7|2099.7|2107.7|2102.8|2104.3|2099.5|2
1770688130000|2026-02-10 01:48:50|2107.6|2099.6|2106.9|2098.9|2107.6|2099.6|2106.3|2098.3|1
1770688140000|2026-02-10 01:49:00|2107|2099|2107.5|2099.5|2107.5|2099.5|2106.9|2098.9|4
1770688150000|2026-02-10 01:49:10|2107.4|2099.4|2107|2099|2107.5|2099.5|2107|2099|0
1770688160000|2026-02-10 01:49:20|2107.2|2099.2|2107.1|2099.1|2107.7|2099.7|2107.1|2099.1|0
1770688170000|2026-02-10 01:49:30|2107.2|2099.2|2108.2|2100.2|2109.3|2103.1|2104.6|2098.8|12
1770688180000|2026-02-10 01:49:40|2109.9|2101.9|2107.3|2105.8|2111|2105.8|2107.3|2101.9|2
1770688190000|2026-02-10 01:49:50|2107.4|2105.9|2107.3|2105.8|2110.8|2106.4|2107.3|2102.8|3
1770688200000|2026-02-10 01:50:00|2107.4|2105.9|2106.1|2104.6|2109.9|2105.9|2106.1|2101.9|1
1770688210000|2026-02-10 01:50:10|2106.2|2104.7|2107.4|2099.4|2108.7|2104.7|2106.2|2099.3|1
1770688220000|2026-02-10 01:50:20|2107.1|2099.1|2106.8|2098.8|2107.1|2102|2103.5|2098.7|0
1770688230000|2026-02-10 01:50:30|2107.2|2099.2|2107.3|2099.3|2107.5|2099.5|2106.9|2098.9|2
1770688240000|2026-02-10 01:50:40|2107.6|2099.6|2106.8|2098.8|2107.6|2099.6|2106.7|2098.7|0
1770688250000|2026-02-10 01:50:50|2107.1|2099.1|2106.8|2098.8|2107.1|2099.1|2106.8|2098.8|0
1770688260000|2026-02-10 01:51:00|2107|2099|2106.6|2098.6|2107.7|2102.1|2103.6|2098.6|1
1770688270000|2026-02-10 01:51:10|2103.7|2102.2|2107.9|2099.9|2108.1|2102.2|2103.6|2098.6|7
1770688280000|2026-02-10 01:51:20|2107.4|2099.4|2106.8|2098.8|2107.4|2099.4|2106.8|2098.8|0
1770688290000|2026-02-10 01:51:30|2106.9|2098.9|2107.1|2099.1|2107.1|2099.1|2106.9|2098.9|0
1770688300000|2026-02-10 01:51:40|2107.4|2099.4|2107.4|2099.4|2107.5|2099.5|2107.4|2099.4|0
1770688310000|2026-02-10 01:51:50|2105|2097|2105.3|2097.3|2105.4|2100|2101.5|2097|3
1770688320000|2026-02-10 01:52:00|2105.4|2097.4|2106.3|2098.3|2106.6|2098.6|2105.4|2097.4|0
1770688330000|2026-02-10 01:52:10|2106.5|2098.5|2107.4|2099.4|2107.4|2099.4|2106.5|2098.5|0
1770688340000|2026-02-10 01:52:20|2107.7|2099.7|2112|2104|2112.2|2104.4|2105.9|2099.7|4
1770688350000|2026-02-10 01:52:30|2112.1|2104.1|2112.2|2104.2|2112.8|2104.8|2111.9|2103.9|14
1770688360000|2026-02-10 01:52:40|2112.4|2104.4|2111.2|2103.2|2112.8|2104.8|2111.2|2103.2|1
1770688370000|2026-02-10 01:52:50|2110.3|2102.3|2109.9|2101.9|2110.3|2102.3|2109.8|2101.8|1
1770688380000|2026-02-10 01:53:00|2110.1|2102.1|2109|2101|2110.1|2102.1|2108.1|2100.1|3
1770688390000|2026-02-10 01:53:10|2109.2|2101.2|2108.4|2100.4|2109.2|2101.2|2108.4|2100.4|0
1770688420000|2026-02-10 01:53:40|2108.2|2100.2|2108.3|2100.3|2108.3|2100.3|2108.2|2100.2|0
1770688430000|2026-02-10 01:53:50|2108.4|2100.4|2108.2|2100.2|2108.4|2100.4|2108.1|2100.1|0
1770688440000|2026-02-10 01:54:00|2108.1|2100.1|2108.2|2100.2|2108.2|2100.2|2108.1|2100.1|0
1770688450000|2026-02-10 01:54:10|2108.1|2100.1|2106.9|2098.9|2108.1|2100.1|2106.8|2098.8|0
1770688460000|2026-02-10 01:54:20|2107.1|2099.1|2107.1|2099.1|2107.1|2099.1|2107|2099|0
1770688470000|2026-02-10 01:54:30|2107.7|2099.7|2108|2100|2108|2100|2107.4|2099.4|0
1770688480000|2026-02-10 01:54:40|2108.4|2100.4|2108.3|2100.3|2108.4|2100.4|2108.3|2100.3|0
1770688490000|2026-02-10 01:54:50|2110.2|2102.2|2110.5|2102.5|2110.5|2102.5|2110.2|2102.2|5
1770688500000|2026-02-10 01:55:00|2110.4|2102.4|2109.7|2101.7|2110.4|2102.4|2109.6|2101.6|0
1770688510000|2026-02-10 01:55:10|2109.6|2101.6|2109.3|2101.3|2109.7|2104|2105.5|2101.2|1
1770688520000|2026-02-10 01:55:20|2109.5|2101.5|2109.1|2101.1|2109.8|2104.6|2105.7|2100.4|1
1770688530000|2026-02-10 01:55:30|2109.4|2101.4|2109.5|2101.5|2110.2|2102.2|2109|2101|0
1770688540000|2026-02-10 01:55:40|2109.1|2101.1|2109.9|2101.9|2110.2|2105|2106.3|2101|0
1770688550000|2026-02-10 01:55:50|2109.8|2101.8|2109.1|2101.1|2110|2105.5|2106.7|2100.7|4
1770688560000|2026-02-10 01:56:00|2109|2101|2108.9|2100.9|2109|2101|2108.7|2100.7|0
1770688570000|2026-02-10 01:56:10|2108.7|2100.7|2109.5|2101.5|2109.5|2101.5|2108.7|2100.7|1
1770688580000|2026-02-10 01:56:20|2109.3|2101.3|2109.6|2101.6|2109.6|2101.6|2109.2|2101.2|0
1770688590000|2026-02-10 01:56:30|2109.3|2101.3|2108.8|2100.8|2109.3|2101.3|2108.3|2100.3|0
1770688600000|2026-02-10 01:56:40|2108.7|2100.7|2110.2|2102.2|2110.3|2102.3|2108.7|2100.7|1
1770688610000|2026-02-10 01:56:50|2110.1|2102.1|2109.7|2101.7|2110.1|2102.1|2109.6|2101.6|0
1770688620000|2026-02-10 01:57:00|2109.8|2101.8|2110.4|2102.4|2111.8|2103.8|2109.8|2101.8|10
1770688630000|2026-02-10 01:57:10|2110.5|2102.5|2110.6|2102.6|2110.6|2102.6|2110.5|2102.5|0
1770688640000|2026-02-10 01:57:20|2110.4|2102.4|2108|2100|2110.5|2106.1|2107.6|2099.9|9
1770688650000|2026-02-10 01:57:30|2107.9|2099.9|2105.3|2103.8|2108.5|2103.9|2105.3|2099.9|2
1770688660000|2026-02-10 01:57:40|2105.4|2103.9|2109|2101|2109.5|2104.8|2105.4|2100.4|4
1770688670000|2026-02-10 01:57:50|2108.4|2100.4|2107.2|2099.2|2108.7|2100.7|2107.2|2099.2|6
1770688680000|2026-02-10 01:58:00|2107.3|2099.3|2108.9|2100.9|2108.9|2100.9|2107.2|2099.2|0
1770688690000|2026-02-10 01:58:10|2109.1|2101.1|2110.4|2102.4|2110.4|2102.4|2109.1|2101.1|2
1770688700000|2026-02-10 01:58:20|2110.3|2102.3|2111.1|2103.1|2111.8|2103.8|2110.3|2102.3|0
1770688710000|2026-02-10 01:58:30|2111.2|2103.2|2112.3|2104.3|2112.7|2108.4|2109.9|2102.9|4
1770688720000|2026-02-10 01:58:40|2112.2|2104.2|2111.7|2103.7|2112.4|2104.4|2111.7|2103.7|0
1770688730000|2026-02-10 01:58:50|2111.8|2103.8|2111.9|2103.9|2111.9|2103.9|2111.7|2103.7|0
1770688740000|2026-02-10 01:59:00|2112.6|2104.6|2114|2106|2114.7|2109|2110.5|2104.6|5
1770688750000|2026-02-10 01:59:10|2113.8|2105.8|2113.9|2105.9|2114.2|2106.2|2113.8|2105.8|4
1770688760000|2026-02-10 01:59:20|2114.1|2106.1|2113.9|2105.9|2114.1|2106.1|2113.8|2105.8|0
1770688770000|2026-02-10 01:59:30|2113.8|2105.8|2114.3|2106.3|2114.3|2108.8|2110.3|2105.8|2
1770688780000|2026-02-10 01:59:40|2113.9|2105.9|2113.2|2105.2|2113.9|2105.9|2113.1|2105.1|2
1770688790000|2026-02-10 01:59:50|2113.1|2105.1|2113.8|2105.8|2113.8|2105.8|2113.1|2105.1|0
1770688800000|2026-02-10 02:00:00|2113.9|2105.9|2113.5|2105.5|2115.4|2107.4|2113.5|2105.5|2
1770688810000|2026-02-10 02:00:10|2113.4|2105.4|2113.1|2105.1|2113.4|2105.4|2112.6|2104.6|0
1770688820000|2026-02-10 02:00:20|2113|2105|2113.9|2105.9|2113.9|2105.9|2113|2105|4
1770688830000|2026-02-10 02:00:30|2113.8|2105.8|2113.2|2105.2|2113.8|2105.8|2113|2105|0
1770688840000|2026-02-10 02:00:40|2113.1|2105.1|2113.1|2105.1|2113.1|2105.1|2112.9|2104.9|0
1770688850000|2026-02-10 02:00:50|2113.2|2105.2|2113.2|2105.2|2113.3|2105.3|2113.2|2105.2|0
1770688860000|2026-02-10 02:01:00|2112.9|2104.9|2113.1|2105.1|2113.1|2105.1|2112.7|2104.7|1
1770688870000|2026-02-10 02:01:10|2113|2105|2113|2105|2113|2105|2113|2105|0
1770688880000|2026-02-10 02:01:20|2113.1|2105.1|2111.7|2103.7|2113.1|2105.1|2111.3|2103.3|4
1770688890000|2026-02-10 02:01:30|2111.6|2103.6|2111.6|2103.6|2111.6|2103.6|2111.5|2103.5|0
1770688900000|2026-02-10 02:01:40|2111.7|2103.7|2111.9|2103.9|2112.4|2104.4|2111.6|2103.6|0
1770688910000|2026-02-10 02:01:50|2112|2104|2111.7|2103.7|2112|2104|2111.5|2103.5|0
1770688920000|2026-02-10 02:02:00|2111.9|2103.9|2111.8|2103.8|2111.9|2103.9|2111.7|2103.7|0
1770688930000|2026-02-10 02:02:10|2111.7|2103.7|2111.2|2103.2|2111.7|2103.7|2111.2|2103.2|0
1770688940000|2026-02-10 02:02:20|2110.9|2102.9|2110.5|2102.5|2110.9|2102.9|2110.4|2102.4|0
1770688950000|2026-02-10 02:02:30|2110.4|2102.4|2110.4|2102.4|2110.4|2102.4|2110.4|2102.4|0
1770688980000|2026-02-10 02:03:00|2110.3|2102.3|2110.3|2102.3|2110.4|2102.4|2110.2|2102.2|0
1770688990000|2026-02-10 02:03:10|2110.8|2102.8|2111.1|2103.1|2111.1|2103.1|2110.8|2102.8|0
1770689000000|2026-02-10 02:03:20|2111.2|2103.2|2113.2|2105.2|2113.2|2105.2|2111.1|2103.1|9
1770689010000|2026-02-10 02:03:30|2113|2105|2112.2|2104.2|2113.1|2105.1|2112.2|2104.2|0
1770689020000|2026-02-10 02:03:40|2112.3|2104.3|2112.7|2104.7|2112.9|2104.9|2112.3|2104.3|0
1770689030000|2026-02-10 02:03:50|2112.8|2104.8|2114.8|2106.8|2115|2111.1|2112.6|2104.8|2
1770689040000|2026-02-10 02:04:00|2114.7|2106.7|2114|2106|2114.8|2106.8|2113.3|2105.3|2
1770689050000|2026-02-10 02:04:10|2113.9|2105.9|2113.1|2105.1|2113.9|2105.9|2113|2105|0
1770689060000|2026-02-10 02:04:20|2113.5|2105.5|2110|2108.5|2113.5|2108.5|2110|2105.5|0
1770689070000|2026-02-10 02:04:30|2110.4|2108.9|2114.2|2106.2|2114.6|2108.9|2110.4|2106.2|1
1770689080000|2026-02-10 02:04:40|2114.6|2106.6|2114.3|2106.3|2115|2107|2114.3|2106.3|0
1770689090000|2026-02-10 02:04:50|2114.2|2106.2|2115|2107|2115|2107|2113.7|2105.7|0
1770689100000|2026-02-10 02:05:00|2114.9|2106.9|2114.6|2106.6|2115.1|2107.1|2114.6|2106.6|0
1770689110000|2026-02-10 02:05:10|2111.5|2110|2110|2108.5|2115.1|2110.1|2110|2105.4|2
1770689120000|2026-02-10 02:05:20|2110.5|2109|2112.8|2104.8|2112.8|2109|2110.5|2104.8|1
1770689130000|2026-02-10 02:05:30|2113|2105|2114.7|2106.7|2114.7|2106.7|2112.8|2104.8|1
1770689140000|2026-02-10 02:05:40|2114.9|2106.9|2114.6|2106.6|2114.9|2106.9|2114.6|2106.6|0
1770689150000|2026-02-10 02:05:50|2114.7|2106.7|2115|2107|2115|2107|2114.4|2106.4|0
1770689160000|2026-02-10 02:06:00|2115.2|2107.2|2117.4|2109.4|2118.4|2110.4|2115.2|2107.2|7
1770689170000|2026-02-10 02:06:10|2117.5|2109.5|2117.8|2109.8|2117.9|2109.9|2117.5|2109.5|0
1770689180000|2026-02-10 02:06:20|2117.7|2109.7|2117.1|2109.1|2117.8|2109.8|2117.1|2109.1|0
1770689190000|2026-02-10 02:06:30|2117|2109|2117|2109|2117|2109|2117|2109|0
1770689230000|2026-02-10 02:07:10|2117.7|2109.7|2117.7|2109.7|2118|2110|2117.4|2109.4|1
1770689240000|2026-02-10 02:07:20|2117.6|2109.6|2117.9|2109.9|2117.9|2109.9|2117.6|2109.6|0
1770689250000|2026-02-10 02:07:30|2118.4|2110.4|2118.4|2110.4|2118.4|2110.4|2118.1|2110.1|2
1770689270000|2026-02-10 02:07:50|2114.3|2112.8|2117|2109|2117.1|2112.8|2114.3|2108.7|2
1770689280000|2026-02-10 02:08:00|2117.1|2109.1|2116.8|2108.8|2117.1|2109.1|2116.3|2108.3|0
1770689290000|2026-02-10 02:08:10|2113.9|2112.4|2117.5|2109.5|2118|2112.4|2113.9|2109.3|1
1770689300000|2026-02-10 02:08:20|2117.6|2109.6|2115.4|2113.9|2118.1|2114|2115.4|2109.6|0
1770689310000|2026-02-10 02:08:30|2118.1|2110.1|2118.3|2110.3|2118.5|2113.9|2115.4|2110|2
1770689320000|2026-02-10 02:08:40|2117.9|2109.9|2118.2|2110.2|2118.4|2110.4|2117.9|2109.9|0
1770689330000|2026-02-10 02:08:50|2118.4|2110.4|2117.7|2109.7|2119|2111|2117.7|2109.7|2
1770689340000|2026-02-10 02:09:00|2117.6|2109.6|2117.4|2109.4|2118.1|2110.1|2116.8|2108.8|0
1770689350000|2026-02-10 02:09:10|2117.5|2109.5|2117.3|2109.3|2117.8|2109.8|2117.3|2109.3|0
1770689360000|2026-02-10 02:09:20|2116.9|2108.9|2117.7|2109.7|2118.1|2113.3|2114.8|2108.7|0
1770689370000|2026-02-10 02:09:30|2117.9|2109.9|2117.9|2109.9|2117.9|2109.9|2117.9|2109.9|0
1770689380000|2026-02-10 02:09:40|2117.7|2109.7|2117.4|2109.4|2117.7|2109.7|2117.2|2109.2|0
1770689390000|2026-02-10 02:09:50|2117|2109|2117.1|2109.1|2117.3|2109.3|2116.8|2108.8|0
1770689400000|2026-02-10 02:10:00|2117|2109|2116.8|2108.8|2117.1|2109.1|2116.8|2108.8|0
1770689410000|2026-02-10 02:10:10|2116.9|2108.9|2116.7|2108.7|2116.9|2108.9|2116.7|2108.7|0
1770689420000|2026-02-10 02:10:20|2116.5|2108.5|2116.5|2108.5|2116.5|2108.5|2116.2|2108.2|0
1770689430000|2026-02-10 02:10:30|2116.1|2108.1|2115.7|2107.7|2116.7|2108.7|2115.7|2107.7|3
1770689440000|2026-02-10 02:10:40|2115.5|2107.5|2116.5|2108.5|2116.5|2111.4|2112.9|2107.1|3
1770689450000|2026-02-10 02:10:50|2116.7|2108.7|2117.6|2109.6|2117.9|2109.9|2116.7|2108.7|1
1770689460000|2026-02-10 02:11:00|2117.5|2109.5|2116.9|2108.9|2117.5|2109.5|2116.9|2108.9|0
1770689470000|2026-02-10 02:11:10|2116.8|2108.8|2116.8|2108.8|2116.8|2108.8|2116.8|2108.8|0
1770689480000|2026-02-10 02:11:20|2116.9|2108.9|2116|2108|2116.9|2108.9|2116|2108|1
1770689490000|2026-02-10 02:11:30|2116.1|2108.1|2116|2108|2116.1|2108.1|2116|2108|0
1770689500000|2026-02-10 02:11:40|2116.1|2108.1|2116.1|2108.1|2116.2|2108.2|2116|2108|0
1770689510000|2026-02-10 02:11:50|2116|2108|2115.9|2107.9|2116|2108|2115.9|2107.9|0
1770689520000|2026-02-10 02:12:00|2116|2108|2115.9|2107.9|2116|2108|2115.9|2107.9|0
1770689530000|2026-02-10 02:12:10|2116|2108|2115.9|2107.9|2116|2108|2115.9|2107.9|0
1770689550000|2026-02-10 02:12:30|2115.8|2107.8|2115.7|2107.7|2115.8|2107.8|2115.7|2107.7|0
1770689560000|2026-02-10 02:12:40|2115.8|2107.8|2115.7|2107.7|2115.8|2107.8|2115.7|2107.7|0
1770689570000|2026-02-10 02:12:50|2115.8|2107.8|2115.7|2107.7|2115.8|2107.8|2115.7|2107.7|0
1770689580000|2026-02-10 02:13:00|2115.8|2107.8|2115.8|2107.8|2115.8|2107.8|2115.7|2107.7|0
1770689590000|2026-02-10 02:13:10|2116.9|2108.9|2116.9|2108.9|2117|2109|2116.8|2108.8|1
1770689600000|2026-02-10 02:13:20|2117.1|2109.1|2116.8|2108.8|2117.2|2109.2|2116.8|2108.8|0
1770689610000|2026-02-10 02:13:30|2117|2109|2117.1|2109.1|2117.1|2109.1|2117|2109|0
1770689620000|2026-02-10 02:13:40|2117|2109|2117.1|2109.1|2117.1|2109.1|2117|2109|0
1770689630000|2026-02-10 02:13:50|2116.8|2108.8|2117.1|2109.1|2117.1|2109.1|2116.8|2108.8|0
1770689640000|2026-02-10 02:14:00|2116.8|2108.8|2117|2109|2117.1|2109.1|2116.8|2108.8|0
1770689650000|2026-02-10 02:14:10|2116.8|2108.8|2116.8|2108.8|2116.8|2108.8|2116.8|2108.8|0
1770689660000|2026-02-10 02:14:20|2116.7|2108.7|2116.8|2108.8|2116.8|2108.8|2116.7|2108.7|0
1770689670000|2026-02-10 02:14:30|2116.9|2108.9|2116.8|2108.8|2116.9|2108.9|2116.6|2108.6|0
1770689680000|2026-02-10 02:14:40|2116.9|2108.9|2117|2109|2117.1|2109.1|2116.8|2108.8|0
1770689690000|2026-02-10 02:14:50|2117.1|2109.1|2117.2|2109.2|2117.2|2109.2|2117.1|2109.1|0
1770689700000|2026-02-10 02:15:00|2116.9|2108.9|2116.8|2108.8|2117|2109|2116.8|2108.8|0
1770689710000|2026-02-10 02:15:10|2117.1|2109.1|2117.1|2109.1|2117.1|2109.1|2117.1|2109.1|0
1770689720000|2026-02-10 02:15:20|2117.2|2109.2|2117.1|2109.1|2117.2|2109.2|2117.1|2109.1|0
1770689730000|2026-02-10 02:15:30|2117.2|2109.2|2117.8|2109.8|2120|2112|2117.2|2109.2|7
1770689740000|2026-02-10 02:15:40|2117.9|2109.9|2117.6|2109.6|2117.9|2109.9|2117.6|2109.6|0
1770689750000|2026-02-10 02:15:50|2117.4|2109.4|2118.2|2110.2|2118.3|2110.3|2117.4|2109.4|0
1770689760000|2026-02-10 02:16:00|2118.3|2110.3|2117.2|2109.2|2118.3|2110.3|2117.2|2109.2|1
1770689770000|2026-02-10 02:16:10|2117.1|2109.1|2116.2|2108.2|2117.2|2109.2|2116|2108|1
1770689780000|2026-02-10 02:16:20|2116|2108|2116.1|2108.1|2116.2|2108.2|2116|2108|0
1770689790000|2026-02-10 02:16:30|2116.2|2108.2|2116.6|2108.6|2116.6|2108.6|2116.2|2108.2|2
1770689800000|2026-02-10 02:16:40|2116.3|2108.3|2116.2|2108.2|2116.3|2108.3|2116.2|2108.2|0
1770689810000|2026-02-10 02:16:50|2116.1|2108.1|2116.2|2108.2|2116.2|2108.2|2116|2108|0
1770689820000|2026-02-10 02:17:00|2116.3|2108.3|2116.3|2108.3|2116.3|2108.3|2116.3|2108.3|0
1770689830000|2026-02-10 02:17:10|2116.4|2108.4|2116.6|2108.6|2116.6|2108.6|2116.4|2108.4|0
1770689840000|2026-02-10 02:17:20|2117.3|2109.3|2117.3|2109.3|2117.3|2109.3|2117.3|2109.3|1
1770689850000|2026-02-10 02:17:30|2117.2|2109.2|2117.4|2109.4|2117.4|2109.4|2117.2|2109.2|0
1770689860000|2026-02-10 02:17:40|2117.3|2109.3|2118.2|2110.2|2118.2|2110.2|2117.3|2109.3|0
1770689870000|2026-02-10 02:17:50|2118.1|2110.1|2117.8|2109.8|2118.1|2110.1|2117.8|2109.8|0
1770689880000|2026-02-10 02:18:00|2117.6|2109.6|2116.8|2108.8|2117.6|2109.6|2116.7|2108.7|0
1770689890000|2026-02-10 02:18:10|2116.7|2108.7|2116.7|2108.7|2116.8|2108.8|2116.7|2108.7|0
1770689900000|2026-02-10 02:18:20|2116.6|2108.6|2116.7|2108.7|2116.8|2108.8|2116.6|2108.6|0
1770689910000|2026-02-10 02:18:30|2116.8|2108.8|2115.9|2107.9|2116.8|2108.8|2115.9|2107.9|0
1770689920000|2026-02-10 02:18:40|2115.7|2107.7|2115|2107|2115.7|2107.7|2115|2107|0
1770689930000|2026-02-10 02:18:50|2114.9|2106.9|2114.4|2106.4|2114.9|2106.9|2114.4|2106.4|0
1770689940000|2026-02-10 02:19:00|2114.5|2106.5|2114.7|2106.7|2114.9|2106.9|2114.4|2106.4|0
1770689950000|2026-02-10 02:19:10|2114.8|2106.8|2114.9|2106.9|2114.9|2106.9|2114.7|2106.7|0
1770689960000|2026-02-10 02:19:20|2115.3|2107.3|2114.8|2106.8|2115.7|2107.7|2114.8|2106.8|0
1770689970000|2026-02-10 02:19:30|2114.7|2106.7|2114.7|2106.7|2114.7|2106.7|2114.7|2106.7|0
1770689990000|2026-02-10 02:19:50|2114.9|2106.9|2115.1|2107.1|2115.1|2107.1|2114.9|2106.9|0
1770690000000|2026-02-10 02:20:00|2115|2107|2115.1|2107.1|2115.1|2107.1|2115|2107|0
1770690020000|2026-02-10 02:20:20|2115|2107|2114.8|2106.8|2115|2107|2114.8|2106.8|0
1770690030000|2026-02-10 02:20:30|2114.7|2106.7|2114.7|2106.7|2114.7|2106.7|2114.7|2106.7|0
1770690040000|2026-02-10 02:20:40|2114.6|2106.6|2114.7|2106.7|2114.7|2106.7|2114.6|2106.6|0
1770690060000|2026-02-10 02:21:00|2114.6|2106.6|2114.6|2106.6|2114.6|2106.6|2114.6|2106.6|0
1770690070000|2026-02-10 02:21:10|2114.7|2106.7|2114.5|2106.5|2114.7|2108.7|2110.2|2106.4|1
1770690080000|2026-02-10 02:21:20|2114.6|2106.6|2114.6|2106.6|2114.6|2106.6|2114.5|2106.5|0
1770690090000|2026-02-10 02:21:30|2114.5|2106.5|2114.9|2106.9|2114.9|2106.9|2114.5|2106.5|0
1770690100000|2026-02-10 02:21:40|2115.1|2107.1|2115.1|2107.1|2115.2|2107.2|2114.9|2106.9|0
1770690110000|2026-02-10 02:21:50|2114.9|2106.9|2115.2|2107.2|2115.2|2107.2|2114.9|2106.9|0
1770690120000|2026-02-10 02:22:00|2115.1|2107.1|2114.7|2106.7|2115.1|2107.1|2114.6|2106.6|0
1770690130000|2026-02-10 02:22:10|2114.4|2106.4|2114.3|2106.3|2114.5|2106.5|2114.1|2106.1|0
1770690140000|2026-02-10 02:22:20|2113.5|2105.5|2113.6|2105.6|2113.6|2105.6|2113.5|2105.5|0
1770690150000|2026-02-10 02:22:30|2113.7|2105.7|2116|2108|2116.1|2108.1|2113.7|2105.7|3
1770690160000|2026-02-10 02:22:40|2115.8|2107.8|2116|2108|2116.1|2108.1|2115.8|2107.8|0
1770690170000|2026-02-10 02:22:50|2115.9|2107.9|2116.9|2108.9|2117.1|2109.1|2115.9|2107.9|0
1770690180000|2026-02-10 02:23:00|2117.1|2109.1|2117|2109|2117.1|2109.1|2116.9|2108.9|0
1770690220000|2026-02-10 02:23:40|2116.9|2108.9|2116.8|2108.8|2116.9|2108.9|2116.8|2108.8|0
1770690230000|2026-02-10 02:23:50|2116.9|2108.9|2116.9|2108.9|2116.9|2108.9|2116.9|2108.9|0
1770690240000|2026-02-10 02:24:00|2117|2109|2118.3|2110.3|2118.3|2110.3|2117|2109|0
1770690250000|2026-02-10 02:24:10|2118.4|2110.4|2118.3|2110.3|2118.5|2110.5|2118.3|2110.3|0
1770690260000|2026-02-10 02:24:20|2118.4|2110.4|2118.4|2110.4|2118.4|2110.4|2118.4|2110.4|0
1770690270000|2026-02-10 02:24:30|2118.1|2110.1|2118.1|2110.1|2118.1|2110.1|2118.1|2110.1|0
1770690280000|2026-02-10 02:24:40|2118.3|2110.3|2118.4|2110.4|2118.6|2110.6|2118.3|2110.3|0
1770690290000|2026-02-10 02:24:50|2118.5|2110.5|2118.6|2110.6|2118.6|2110.6|2118.3|2110.3|0
1770690300000|2026-02-10 02:25:00|2118.5|2110.5|2118.5|2110.5|2118.6|2110.6|2118.4|2110.4|0
1770690310000|2026-02-10 02:25:10|2118.4|2110.4|2118.3|2110.3|2118.5|2110.5|2118.3|2110.3|0
1770690320000|2026-02-10 02:25:20|2118.2|2110.2|2118.2|2110.2|2118.2|2110.2|2118.2|2110.2|0
1770690330000|2026-02-10 02:25:30|2118|2110|2118.1|2110.1|2118.1|2110.1|2118|2110|0
1770690340000|2026-02-10 02:25:40|2118.2|2110.2|2118.2|2110.2|2118.3|2110.3|2118.1|2110.1|0
1770690350000|2026-02-10 02:25:50|2118.3|2110.3|2118.5|2110.5|2118.6|2110.6|2118.3|2110.3|0
1770690360000|2026-02-10 02:26:00|2118.6|2110.6|2118.3|2110.3|2118.6|2110.6|2118.3|2110.3|0
1770690370000|2026-02-10 02:26:10|2118.5|2110.5|2118.5|2110.5|2118.5|2110.5|2118.5|2110.5|0
1770690380000|2026-02-10 02:26:20|2118.6|2110.6|2118.5|2110.5|2118.6|2110.6|2118.5|2110.5|0
1770690390000|2026-02-10 02:26:30|2118.3|2110.3|2118.6|2110.6|2118.8|2110.8|2118.3|2110.3|2
1770690400000|2026-02-10 02:26:40|2118.5|2110.5|2118.5|2110.5|2118.6|2110.6|2118.5|2110.5|0
1770690420000|2026-02-10 02:27:00|2118.6|2110.6|2118.6|2110.6|2118.7|2110.7|2118.6|2110.6|0
1770690440000|2026-02-10 02:27:20|2118.5|2110.5|2117.3|2109.3|2118.5|2110.5|2117.3|2109.3|2
1770690450000|2026-02-10 02:27:30|2117.6|2109.6|2117.6|2109.6|2117.6|2109.6|2117.5|2109.5|0
1770690460000|2026-02-10 02:27:40|2117.4|2109.4|2115.8|2107.8|2117.4|2109.4|2115.8|2107.8|1
1770690470000|2026-02-10 02:27:50|2115.6|2107.6|2115.5|2107.5|2115.8|2107.8|2115.4|2107.4|0
1770690480000|2026-02-10 02:28:00|2115.7|2107.7|2115.1|2107.1|2115.9|2107.9|2115|2107|0
1770690500000|2026-02-10 02:28:20|2115.2|2107.2|2115.2|2107.2|2115.2|2107.2|2115.1|2107.1|0
1770690510000|2026-02-10 02:28:30|2116.1|2108.1|2116|2108|2117.2|2109.2|2115.9|2107.9|1
1770690520000|2026-02-10 02:28:40|2116.1|2108.1|2116|2108|2116.1|2108.1|2116|2108|0
1770690530000|2026-02-10 02:28:50|2115.9|2107.9|2115.9|2107.9|2115.9|2107.9|2115.9|2107.9|0
1770690540000|2026-02-10 02:29:00|2116.1|2108.1|2116|2108|2116.2|2108.2|2116|2108|0
1770690550000|2026-02-10 02:29:10|2115.9|2107.9|2115.8|2107.8|2115.9|2107.9|2115.8|2107.8|0
1770690560000|2026-02-10 02:29:20|2115.6|2107.6|2115.7|2107.7|2115.7|2107.7|2115.6|2107.6|1
1770690570000|2026-02-10 02:29:30|2115.6|2107.6|2115.5|2107.5|2115.7|2107.7|2115.5|2107.5|0
1770690580000|2026-02-10 02:29:40|2115.6|2107.6|2115.6|2107.6|2115.7|2107.7|2115.5|2107.5|0
1770690590000|2026-02-10 02:29:50|2115.7|2107.7|2115.7|2107.7|2115.7|2107.7|2115.5|2107.5|0
1770690600000|2026-02-10 02:30:00|2115.9|2107.9|2117.9|2109.9|2117.9|2109.9|2115.7|2107.7|3
1770690610000|2026-02-10 02:30:10|2118.1|2110.1|2118.8|2110.8|2119.6|2111.6|2118.1|2110.1|3
1770690620000|2026-02-10 02:30:20|2118.7|2110.7|2119.9|2111.9|2119.9|2111.9|2118.7|2110.7|5
1770690630000|2026-02-10 02:30:30|2120.3|2112.3|2121.1|2113.1|2121.1|2113.1|2120.3|2112.3|2
1770690640000|2026-02-10 02:30:40|2121|2113|2119.9|2111.9|2121.2|2113.2|2119.6|2111.6|5
1770690650000|2026-02-10 02:30:50|2119.8|2111.8|2119.8|2111.8|2119.9|2111.9|2119.7|2111.7|4
1770690660000|2026-02-10 02:31:00|2119|2111|2117.6|2109.6|2119|2111|2117.2|2109.2|2
1770690670000|2026-02-10 02:31:10|2118.2|2110.2|2117.5|2109.5|2118.2|2110.2|2117.3|2109.3|0
1770690680000|2026-02-10 02:31:20|2117.4|2109.4|2119.2|2111.2|2119.3|2111.3|2117.3|2109.3|4
1770690690000|2026-02-10 02:31:30|2119.1|2111.1|2119.1|2111.1|2119.1|2111.1|2119.1|2111.1|0
1770690700000|2026-02-10 02:31:40|2119.2|2111.2|2119.3|2111.3|2119.5|2111.5|2119.2|2111.2|0
1770690710000|2026-02-10 02:31:50|2119.2|2111.2|2119|2111|2119.5|2111.5|2118.7|2110.7|3
1770690720000|2026-02-10 02:32:00|2119.1|2111.1|2119.4|2111.4|2119.4|2111.4|2118.7|2110.7|0
1770690730000|2026-02-10 02:32:10|2118.7|2110.7|2118.1|2110.1|2119|2111|2118|2110|1
1770690740000|2026-02-10 02:32:20|2118|2110|2118.9|2110.9|2119|2111|2117.7|2109.7|1
1770690750000|2026-02-10 02:32:30|2119.1|2111.1|2119|2111|2119.1|2111.1|2118.9|2110.9|0
1770690760000|2026-02-10 02:32:40|2118.9|2110.9|2118.4|2110.4|2119|2113.5|2115|2110.4|0
1770690770000|2026-02-10 02:32:50|2118.5|2110.5|2118.7|2110.7|2119|2111|2118.1|2110.1|0
1770690780000|2026-02-10 02:33:00|2118.6|2110.6|2118|2110|2118.6|2110.6|2117.7|2109.7|0
1770690790000|2026-02-10 02:33:10|2117.9|2109.9|2116.8|2108.8|2118|2113|2114.5|2108.7|1
1770690800000|2026-02-10 02:33:20|2116.9|2108.9|2116.9|2108.9|2117|2109|2116.9|2108.9|0
1770690810000|2026-02-10 02:33:30|2117|2109|2116.1|2108.1|2117|2111.7|2113.1|2107.6|1
1770690820000|2026-02-10 02:33:40|2116|2108|2116|2108|2116|2108|2115.9|2107.9|0
1770690830000|2026-02-10 02:33:50|2115.9|2107.9|2116.1|2108.1|2116.1|2108.1|2115.9|2107.9|0
1770690840000|2026-02-10 02:34:00|2116|2108|2113|2111.5|2116.2|2111.6|2113|2108|0
1770690850000|2026-02-10 02:34:10|2116.2|2108.2|2116.3|2108.3|2117.2|2109.2|2116.1|2108.1|1
1770690860000|2026-02-10 02:34:20|2116.4|2108.4|2116.4|2108.4|2116.5|2108.5|2116|2108|0
1770690870000|2026-02-10 02:34:30|2116.3|2108.3|2116.7|2108.7|2116.8|2108.8|2116.2|2108.2|0
1770690880000|2026-02-10 02:34:40|2116.5|2108.5|2116.6|2108.6|2116.9|2112.6|2114|2108.5|0
1770690890000|2026-02-10 02:34:50|2116.4|2108.4|2115.9|2107.9|2116.4|2108.4|2115.9|2107.9|0
1770690900000|2026-02-10 02:35:00|2115.8|2107.8|2116.8|2108.8|2117|2111.6|2113.1|2107.6|1
1770690910000|2026-02-10 02:35:10|2117|2109|2115.8|2107.8|2117|2111.5|2113|2107.8|2
1770690920000|2026-02-10 02:35:20|2115.7|2107.7|2113.1|2111.6|2116.1|2111.6|2113.1|2107.7|0
1770690930000|2026-02-10 02:35:30|2115.5|2107.5|2113.7|2105.7|2115.5|2110.4|2111.7|2105.7|2
1770690940000|2026-02-10 02:35:40|2113.3|2105.3|2113.4|2105.4|2113.7|2105.7|2113.3|2105.3|0
1770690950000|2026-02-10 02:35:50|2113.3|2105.3|2113.4|2105.4|2113.4|2105.4|2113|2105|0
1770690960000|2026-02-10 02:36:00|2113.1|2105.1|2113.4|2105.4|2113.4|2105.4|2113|2105|0
1770690970000|2026-02-10 02:36:10|2113.8|2105.8|2113.6|2105.6|2113.8|2105.8|2113.6|2105.6|0
1770690980000|2026-02-10 02:36:20|2113.5|2105.5|2112.9|2104.9|2113.5|2105.5|2112.9|2104.9|4
1770690990000|2026-02-10 02:36:30|2112.8|2104.8|2112.9|2104.9|2113.1|2105.1|2112.7|2104.7|0
1770691000000|2026-02-10 02:36:40|2112.8|2104.8|2112.8|2104.8|2112.8|2104.8|2112.6|2104.6|0
1770691010000|2026-02-10 02:36:50|2112.7|2104.7|2109|2107.5|2112.8|2107.5|2109|2104.3|0
1770691020000|2026-02-10 02:37:00|2112.5|2104.5|2112.6|2104.6|2112.7|2104.7|2112.4|2104.4|0
1770691030000|2026-02-10 02:37:10|2112.7|2104.7|2112.8|2104.8|2112.8|2104.8|2112.6|2104.6|0
1770691040000|2026-02-10 02:37:20|2112.7|2104.7|2112.8|2104.8|2112.8|2108.5|2110|2104.5|0
1770691050000|2026-02-10 02:37:30|2113|2105|2113.1|2105.1|2113.1|2105.1|2113|2105|0
1770691060000|2026-02-10 02:37:40|2109.6|2108.1|2112.6|2104.6|2112.6|2108.2|2109.6|2104.6|2
1770691070000|2026-02-10 02:37:50|2113.1|2105.1|2112.8|2104.8|2113.1|2108.6|2110|2104.7|3
1770691080000|2026-02-10 02:38:00|2112.9|2104.9|2111.2|2103.2|2113|2105|2110.9|2102.9|2
1770691090000|2026-02-10 02:38:10|2111.1|2103.1|2112.2|2104.2|2112.2|2104.2|2111.1|2103.1|2
1770691100000|2026-02-10 02:38:20|2112.4|2104.4|2108.2|2106.7|2112.5|2106.7|2108.2|2103.9|2
1770691110000|2026-02-10 02:38:30|2108.3|2106.8|2108.3|2106.8|2108.3|2106.8|2108.3|2106.8|0
1770691120000|2026-02-10 02:38:40|2112.4|2104.4|2109.7|2108.2|2112.7|2108.3|2109.1|2103.9|4
1770691130000|2026-02-10 02:38:50|2112.7|2104.7|2114.1|2106.1|2114.4|2108.2|2109.6|2104.6|2
1770691140000|2026-02-10 02:39:00|2114.4|2106.4|2115.8|2107.8|2115.8|2109.4|2110.9|2106.1|2
1770691150000|2026-02-10 02:39:10|2116.2|2108.2|2116.4|2108.4|2116.7|2108.7|2116.2|2108.2|0
1770691160000|2026-02-10 02:39:20|2113|2111.5|2116|2108|2116.4|2111.5|2113|2107.8|1
1770691170000|2026-02-10 02:39:30|2115.9|2107.9|2116.6|2108.6|2116.9|2111.7|2113|2107.9|1
1770691180000|2026-02-10 02:39:40|2113.1|2111.6|2115.5|2107.5|2116.1|2111.6|2112.6|2106.6|3
1770691190000|2026-02-10 02:39:50|2115.4|2107.4|2115.1|2107.1|2115.4|2107.4|2114.8|2106.8|0
1770691200000|2026-02-10 02:40:00|2115.3|2107.3|2115.6|2107.6|2115.9|2107.9|2115.3|2107.3|0
1770691210000|2026-02-10 02:40:10|2115.2|2107.2|2114.9|2106.9|2115.3|2107.3|2114.9|2106.9|0
1770691220000|2026-02-10 02:40:20|2112.1|2110.6|2115.1|2107.1|2115.1|2110.6|2111.5|2106.8|2
1770691230000|2026-02-10 02:40:30|2115.3|2107.3|2115.3|2107.3|2115.6|2107.6|2115.3|2107.3|0
1770691240000|2026-02-10 02:40:40|2115.2|2107.2|2115.2|2107.2|2115.3|2107.3|2114.9|2106.9|0
1770691250000|2026-02-10 02:40:50|2115.1|2107.1|2112.5|2111|2115.1|2111|2112.3|2107|0
1770691270000|2026-02-10 02:41:10|2112.3|2110.8|2114.4|2106.4|2114.9|2110.8|2111.4|2106.4|1
1770691280000|2026-02-10 02:41:20|2114.3|2106.3|2114.4|2106.4|2114.4|2106.4|2114.3|2106.3|0
1770691290000|2026-02-10 02:41:30|2114.5|2106.5|2114.6|2106.6|2114.6|2106.6|2114.5|2106.5|0
1770691300000|2026-02-10 02:41:40|2114.7|2106.7|2112.5|2111|2115.7|2111.1|2112.5|2106.7|0
1770691310000|2026-02-10 02:41:50|2112.6|2111.1|2112.6|2111.1|2112.6|2111.1|2112.5|2111|0
1770691320000|2026-02-10 02:42:00|2112.5|2111|2117.6|2109.6|2117.6|2111.1|2112.5|2108.8|2
1770691330000|2026-02-10 02:42:10|2117.8|2109.8|2114.8|2113.3|2117.8|2113.3|2114.7|2109.8|0
1770691340000|2026-02-10 02:42:20|2114.7|2113.2|2117.5|2109.5|2117.9|2113.3|2114.7|2109.5|0
1770691350000|2026-02-10 02:42:30|2117.6|2109.6|2117.5|2109.5|2117.6|2109.6|2117.4|2109.4|0
1770691370000|2026-02-10 02:42:50|2117.4|2109.4|2117.5|2109.5|2117.5|2109.5|2117.4|2109.4|0
1770691380000|2026-02-10 02:43:00|2117.7|2109.7|2117.5|2109.5|2117.9|2109.9|2117.5|2109.5|0
1770691390000|2026-02-10 02:43:10|2117.6|2109.6|2117.7|2109.7|2117.7|2109.7|2117.5|2109.5|0
1770691400000|2026-02-10 02:43:20|2117.8|2109.8|2119.2|2111.2|2119.2|2113.4|2114.7|2109.8|1
1770691410000|2026-02-10 02:43:30|2119.3|2111.3|2119.7|2111.7|2120.2|2112.2|2119.2|2111.2|0
1770691420000|2026-02-10 02:43:40|2119.9|2111.9|2120.4|2112.4|2120.4|2114.8|2116.2|2111.9|1
1770691430000|2026-02-10 02:43:50|2120.3|2112.3|2120|2112|2120.5|2115.3|2116.8|2111.9|0
1770691440000|2026-02-10 02:44:00|2116.8|2115.3|2119.6|2111.6|2120.1|2115.3|2116.3|2111.6|4
1770691450000|2026-02-10 02:44:10|2116.8|2115.3|2119.8|2111.8|2119.8|2115.3|2116.8|2111.6|2
1770691460000|2026-02-10 02:44:20|2116.2|2114.7|2118.9|2110.9|2119.3|2114.7|2116.2|2110.6|3
1770691470000|2026-02-10 02:44:30|2119|2111|2116|2114.5|2119.5|2115|2116|2110.9|4
1770691480000|2026-02-10 02:44:40|2119.2|2111.2|2119.9|2111.9|2120.1|2112.1|2119.1|2111.1|0
1770691490000|2026-02-10 02:44:50|2119.6|2111.6|2119.2|2111.2|2119.7|2111.7|2119|2111|0
1770691500000|2026-02-10 02:45:00|2119.1|2111.1|2119.5|2111.5|2119.6|2111.6|2119.1|2111.1|0
1770691510000|2026-02-10 02:45:10|2119.6|2111.6|2119.6|2111.6|2119.6|2111.6|2119.6|2111.6|0
1770691520000|2026-02-10 02:45:20|2119.7|2111.7|2120.2|2112.2|2120.4|2112.4|2119.6|2111.6|0
1770691530000|2026-02-10 02:45:30|2120.3|2112.3|2119.6|2111.6|2120.4|2112.4|2119.6|2111.6|1
1770691540000|2026-02-10 02:45:40|2119.7|2111.7|2120.5|2112.5|2120.5|2112.5|2119.6|2111.6|0
1770691550000|2026-02-10 02:45:50|2120.4|2112.4|2120.4|2112.4|2120.6|2112.6|2120.3|2112.3|0
1770691560000|2026-02-10 02:46:00|2120.3|2112.3|2120.1|2112.1|2120.4|2112.4|2120.1|2112.1|0
1770691570000|2026-02-10 02:46:10|2120.3|2112.3|2119.7|2111.7|2120.3|2115.2|2116.7|2111.3|0
1770691580000|2026-02-10 02:46:20|2119.5|2111.5|2119.4|2111.4|2119.6|2111.6|2119.4|2111.4|0
1770691590000|2026-02-10 02:46:30|2119.5|2111.5|2119.3|2111.3|2119.5|2111.5|2118.8|2110.8|0
1770691600000|2026-02-10 02:46:40|2119.4|2111.4|2116.9|2115.4|2120.2|2115.4|2116.9|2111.4|0
1770691610000|2026-02-10 02:46:50|2119.4|2111.4|2118.8|2110.8|2119.8|2111.8|2118.8|2110.8|1
1770691620000|2026-02-10 02:47:00|2118.5|2110.5|2117.7|2109.7|2118.7|2114.2|2115.6|2109.6|0
1770691630000|2026-02-10 02:47:10|2117.6|2109.6|2116.9|2108.9|2117.6|2109.6|2116.6|2108.6|2
1770691640000|2026-02-10 02:47:20|2117|2109|2116.9|2108.9|2117.1|2109.1|2116.8|2108.8|0
1770691650000|2026-02-10 02:47:30|2116.8|2108.8|2117.1|2109.1|2117.1|2112.8|2114.3|2108.8|0
1770691660000|2026-02-10 02:47:40|2117|2109|2117.1|2109.1|2117.1|2109.1|2116.8|2108.8|0
1770691670000|2026-02-10 02:47:50|2116.8|2108.8|2116.8|2108.8|2116.8|2108.8|2116.1|2108.1|0
1770691680000|2026-02-10 02:48:00|2116.7|2108.7|2118|2110|2118.2|2113.6|2115|2108.7|1
1770691690000|2026-02-10 02:48:10|2115.2|2113.7|2116|2114.5|2119.2|2114.5|2115|2110|1
1770691700000|2026-02-10 02:48:20|2119.5|2111.5|2121.2|2113.2|2121.2|2115.5|2117|2111|4
1770691710000|2026-02-10 02:48:30|2121.1|2113.1|2117.4|2115.9|2121.1|2115.9|2117.4|2113.1|0
1770691720000|2026-02-10 02:48:40|2121.1|2113.1|2120.3|2112.3|2121.1|2116.2|2117.6|2112.2|1
1770691730000|2026-02-10 02:48:50|2120.1|2112.1|2119|2111|2120.1|2114.9|2116.2|2110.8|0
1770691740000|2026-02-10 02:49:00|2119.2|2111.2|2119.1|2111.1|2119.3|2111.3|2119|2111|0
1770691750000|2026-02-10 02:49:10|2119|2111|2118.6|2110.6|2119|2114.6|2116|2110.6|0
1770691760000|2026-02-10 02:49:20|2118.8|2110.8|2118.8|2110.8|2118.9|2110.9|2118.7|2110.7|0
1770691780000|2026-02-10 02:49:40|2118.7|2110.7|2117.3|2109.3|2118.7|2110.7|2117.3|2109.3|0
1770691790000|2026-02-10 02:49:50|2117.2|2109.2|2116.3|2108.3|2117.2|2112.8|2114.3|2108.3|1
1770691800000|2026-02-10 02:50:00|2115.9|2107.9|2113|2105|2115.9|2110.2|2111.1|2103.1|8
1770691810000|2026-02-10 02:50:10|2112.9|2104.9|2114.4|2106.4|2114.5|2109.3|2110.8|2104.9|1
1770691820000|2026-02-10 02:50:20|2114.5|2106.5|2114.7|2106.7|2115.5|2107.5|2114.2|2106.2|1
1770691830000|2026-02-10 02:50:30|2114.8|2106.8|2114.5|2106.5|2115|2107|2114.5|2106.5|0
1770691840000|2026-02-10 02:50:40|2114.4|2106.4|2114.8|2106.8|2114.8|2106.8|2114.1|2106.1|0
1770691850000|2026-02-10 02:50:50|2114.4|2106.4|2114.6|2106.6|2115|2110.7|2111.8|2106.4|0
1770691860000|2026-02-10 02:51:00|2114.9|2106.9|2113.2|2105.2|2114.9|2106.9|2113.2|2105.2|0
1770691870000|2026-02-10 02:51:10|2113.3|2105.3|2113.7|2105.7|2113.7|2105.7|2113.3|2105.3|0
1770691880000|2026-02-10 02:51:20|2113.6|2105.6|2112.6|2104.6|2113.6|2105.6|2112.4|2104.4|0
1770691890000|2026-02-10 02:51:30|2112.7|2104.7|2113.1|2105.1|2113.4|2105.4|2111.9|2103.9|2
1770691900000|2026-02-10 02:51:40|2112.9|2104.9|2112.6|2104.6|2112.9|2104.9|2112.5|2104.5|0
1770691910000|2026-02-10 02:51:50|2112.7|2104.7|2113.1|2105.1|2113.1|2105.1|2112.7|2104.7|0
1770691920000|2026-02-10 02:52:00|2113.2|2105.2|2114.1|2106.1|2114.1|2106.1|2113.2|2105.2|1
1770691930000|2026-02-10 02:52:10|2114.2|2106.2|2114.3|2106.3|2114.3|2106.3|2114.1|2106.1|0
1770691950000|2026-02-10 02:52:30|2114.4|2106.4|2114.7|2106.7|2114.7|2106.7|2114.4|2106.4|0
1770691960000|2026-02-10 02:52:40|2114.6|2106.6|2114.7|2106.7|2114.7|2106.7|2114.6|2106.6|0
1770691970000|2026-02-10 02:52:50|2115.2|2107.2|2115.2|2107.2|2115.2|2107.2|2114.8|2106.8|0
1770691980000|2026-02-10 02:53:00|2115.1|2107.1|2114.8|2106.8|2115.2|2107.2|2114.8|2106.8|0
1770691990000|2026-02-10 02:53:10|2115|2107|2116|2108|2116|2108|2114.9|2106.9|0
1770692000000|2026-02-10 02:53:20|2115.9|2107.9|2115.9|2107.9|2115.9|2107.9|2115.9|2107.9|0
1770692010000|2026-02-10 02:53:30|2115.7|2107.7|2115.5|2107.5|2115.7|2107.7|2115.5|2107.5|0
1770692030000|2026-02-10 02:53:50|2115.3|2107.3|2115.3|2107.3|2115.3|2107.3|2115.3|2107.3|0
1770692040000|2026-02-10 02:54:00|2115.4|2107.4|2116.3|2108.3|2116.4|2108.4|2115.4|2107.4|1
1770692050000|2026-02-10 02:54:10|2116.2|2108.2|2118.8|2110.8|2118.8|2111.7|2113.2|2108.2|2
1770692060000|2026-02-10 02:54:20|2118.7|2110.7|2118.7|2110.7|2118.7|2110.7|2118.5|2110.5|0
1770692070000|2026-02-10 02:54:30|2119.3|2111.3|2119.2|2111.2|2119.3|2111.3|2119.1|2111.1|0
1770692080000|2026-02-10 02:54:40|2119.3|2111.3|2119.1|2111.1|2119.3|2111.3|2119|2111|0
1770692090000|2026-02-10 02:54:50|2118.6|2110.6|2118.5|2110.5|2118.6|2110.6|2118.5|2110.5|0
1770692100000|2026-02-10 02:55:00|2118.2|2110.2|2118.2|2110.2|2118.2|2110.2|2117.8|2109.8|0
1770692110000|2026-02-10 02:55:10|2118.4|2110.4|2118.2|2110.2|2118.5|2110.5|2118|2110|0
1770692130000|2026-02-10 02:55:30|2118|2110|2117.3|2109.3|2118|2110|2117.3|2109.3|0
1770692140000|2026-02-10 02:55:40|2116.8|2108.8|2116.9|2108.9|2116.9|2108.9|2116.7|2108.7|0
1770692150000|2026-02-10 02:55:50|2116.8|2108.8|2116.9|2108.9|2116.9|2108.9|2116.4|2108.4|0
1770692160000|2026-02-10 02:56:00|2116.8|2108.8|2117.2|2109.2|2117.2|2109.2|2116.7|2108.7|0
1770692170000|2026-02-10 02:56:10|2116.9|2108.9|2117|2109|2117.1|2109.1|2116.7|2108.7|0
1770692180000|2026-02-10 02:56:20|2117.1|2109.1|2117.2|2109.2|2117.3|2109.3|2117|2109|0
1770692190000|2026-02-10 02:56:30|2117|2109|2116.9|2108.9|2117.1|2109.1|2116.8|2108.8|0
1770692200000|2026-02-10 02:56:40|2116.3|2108.3|2116.7|2108.7|2116.9|2108.9|2116.3|2108.3|0
1770692210000|2026-02-10 02:56:50|2116.8|2108.8|2116.8|2108.8|2117|2109|2116.7|2108.7|0
1770692220000|2026-02-10 02:57:00|2116.9|2108.9|2116.1|2108.1|2116.9|2108.9|2116.1|2108.1|0
1770692230000|2026-02-10 02:57:10|2116.2|2108.2|2116.2|2108.2|2116.2|2108.2|2116.1|2108.1|0
1770692240000|2026-02-10 02:57:20|2116.1|2108.1|2116.2|2108.2|2116.2|2108.2|2116.1|2108.1|0
1770692250000|2026-02-10 02:57:30|2116.1|2108.1|2116.5|2108.5|2116.5|2108.5|2116.1|2108.1|0
1770692260000|2026-02-10 02:57:40|2116.4|2108.4|2116.1|2108.1|2116.4|2108.4|2116.1|2108.1|0
1770692270000|2026-02-10 02:57:50|2116.2|2108.2|2115.8|2107.8|2116.2|2108.2|2115.5|2107.5|0
1770692280000|2026-02-10 02:58:00|2116|2108|2116|2108|2116|2108|2116|2108|0
1770692290000|2026-02-10 02:58:10|2116.1|2108.1|2115.2|2107.2|2116.1|2108.1|2115|2107|1
1770692300000|2026-02-10 02:58:20|2115|2107|2115.1|2107.1|2115.3|2107.3|2115|2107|0
1770692310000|2026-02-10 02:58:30|2115|2107|2116|2108|2116|2110.5|2112|2106.6|0
1770692320000|2026-02-10 02:58:40|2115.9|2107.9|2116|2108|2116.2|2108.2|2115.9|2107.9|0
1770692330000|2026-02-10 02:58:50|2116.1|2108.1|2115.1|2107.1|2116.1|2108.1|2115.1|2107.1|0
1770692340000|2026-02-10 02:59:00|2115.3|2107.3|2115.2|2107.2|2115.3|2107.3|2115.1|2107.1|0
1770692350000|2026-02-10 02:59:10|2115.3|2107.3|2114.7|2106.7|2115.3|2107.3|2114.5|2106.5|0
1770692360000|2026-02-10 02:59:20|2114.9|2106.9|2113.4|2105.4|2114.9|2106.9|2113.4|2105.4|1
1770692370000|2026-02-10 02:59:30|2113.1|2105.1|2113|2105|2113.1|2105.1|2113|2105|0
1770692380000|2026-02-10 02:59:40|2114.2|2106.2|2114|2106|2114.2|2106.2|2114|2106|5
1770692390000|2026-02-10 02:59:50|2113.8|2105.8|2114.5|2106.5|2114.7|2109.8|2111.1|2105.7|2
1770692400000|2026-02-10 03:00:00|2114.7|2106.7|2113.5|2105.5|2114.7|2106.7|2113.2|2105.2|23
1770692410000|2026-02-10 03:00:10|2113.4|2105.4|2113.4|2105.4|2113.5|2105.5|2113.4|2105.4|0
1770692420000|2026-02-10 03:00:20|2113.5|2105.5|2113.4|2105.4|2113.6|2105.6|2113.2|2105.2|0
1770692430000|2026-02-10 03:00:30|2113.3|2105.3|2111.8|2103.8|2113.7|2108.1|2108|2101.7|7
1770692440000|2026-02-10 03:00:40|2111.5|2103.5|2111.1|2103.1|2111.6|2103.6|2110.7|2102.7|2
1770692450000|2026-02-10 03:00:50|2111.2|2103.2|2111.5|2103.5|2111.6|2103.6|2111|2103|0
1770692460000|2026-02-10 03:01:00|2111.6|2103.6|2111.3|2103.3|2111.6|2103.6|2111|2103|0
1770692470000|2026-02-10 03:01:10|2111.5|2103.5|2110.1|2108.6|2113.1|2108.6|2110.1|2103.5|1
1770692480000|2026-02-10 03:01:20|2114.4|2106.4|2114.1|2106.1|2114.4|2106.4|2113.9|2105.9|1
1770692490000|2026-02-10 03:01:30|2114|2106|2114.1|2106.1|2114.1|2106.1|2113.8|2105.8|0
1770692500000|2026-02-10 03:01:40|2114|2106|2114|2106|2114.3|2106.3|2114|2106|0
1770692510000|2026-02-10 03:01:50|2113.9|2105.9|2113.7|2105.7|2113.9|2105.9|2113.7|2105.7|0
1770692520000|2026-02-10 03:02:00|2113.8|2105.8|2113.8|2105.8|2113.8|2105.8|2113.8|2105.8|0
1770692530000|2026-02-10 03:02:10|2113.7|2105.7|2114.1|2106.1|2114.1|2106.1|2113.7|2105.7|0
1770692540000|2026-02-10 03:02:20|2114.2|2106.2|2114.2|2106.2|2114.2|2106.2|2114.2|2106.2|0
1770692550000|2026-02-10 03:02:30|2114.3|2106.3|2114.9|2106.9|2115|2109.9|2111.1|2106.1|0
1770692560000|2026-02-10 03:02:40|2115|2107|2114.9|2106.9|2115|2107|2114.9|2106.9|0
1770692570000|2026-02-10 03:02:50|2115|2107|2114.9|2106.9|2115|2107|2114.9|2106.9|0
1770692580000|2026-02-10 03:03:00|2115.3|2107.3|2115.1|2107.1|2115.4|2107.4|2115.1|2107.1|0
1770692590000|2026-02-10 03:03:10|2115|2107|2111.5|2110|2115|2110.1|2111.5|2106.8|0
1770692600000|2026-02-10 03:03:20|2111.4|2109.9|2111.4|2109.9|2111.4|2109.9|2111.4|2109.9|0
1770692610000|2026-02-10 03:03:30|2111.5|2110|2111.4|2109.9|2111.5|2110|2111.4|2109.9|0
1770692620000|2026-02-10 03:03:40|2111.5|2110|2111.3|2109.8|2111.5|2110|2111.3|2109.8|0
1770692630000|2026-02-10 03:03:50|2111.2|2109.7|2111.2|2109.7|2111.2|2109.7|2111.2|2109.7|0
1770692640000|2026-02-10 03:04:00|2113.8|2105.8|2114.3|2106.3|2114.5|2108.8|2110.1|2105.3|2
1770692650000|2026-02-10 03:04:10|2114.5|2106.5|2114.5|2106.5|2114.8|2106.8|2114.3|2106.3|0
1770692660000|2026-02-10 03:04:20|2114.3|2106.3|2114.5|2106.5|2114.9|2109.2|2110.7|2106.2|1
1770692670000|2026-02-10 03:04:30|2114.7|2106.7|2112.7|2104.7|2114.7|2106.7|2112.7|2104.7|0
1770692680000|2026-02-10 03:04:40|2112.6|2104.6|2114.4|2106.4|2114.8|2109.6|2110.2|2104.2|2
1770692690000|2026-02-10 03:04:50|2111.2|2109.7|2114.7|2106.7|2114.8|2109.7|2111.2|2106.4|0
1770692700000|2026-02-10 03:05:00|2114.6|2106.6|2113.3|2105.3|2114.6|2106.6|2112.4|2104.4|17
1770692710000|2026-02-10 03:05:10|2113.4|2105.4|2110.5|2109|2113.5|2109.1|2110.3|2105.4|0
1770692720000|2026-02-10 03:05:20|2113.5|2105.5|2109.9|2108.4|2113.5|2108.8|2109.8|2105.1|1
1770692730000|2026-02-10 03:05:30|2109.8|2108.3|2111.3|2103.3|2111.8|2108.4|2109.6|2103.3|1
1770692740000|2026-02-10 03:05:40|2111.2|2103.2|2109|2101|2111.2|2104.6|2105.9|2101|2
1770692750000|2026-02-10 03:05:50|2108.9|2100.9|2108.9|2100.9|2108.9|2103.2|2104.7|2099.7|1
1770692760000|2026-02-10 03:06:00|2108.4|2100.4|2108.7|2100.7|2108.9|2100.9|2107.9|2099.9|0
1770692770000|2026-02-10 03:06:10|2108.3|2100.3|2109|2101|2109|2101|2108.2|2100.2|0
1770692780000|2026-02-10 03:06:20|2105.9|2104.4|2109.6|2101.6|2110.2|2104.4|2105.9|2101.6|4
1770692790000|2026-02-10 03:06:30|2106.2|2104.7|2109|2101|2109.6|2104.8|2106.2|2101|3
1770692800000|2026-02-10 03:06:40|2108.9|2100.9|2108.1|2100.1|2109.2|2104.2|2105.6|2100.1|0
1770692810000|2026-02-10 03:06:50|2108.2|2100.2|2107.5|2099.5|2108.2|2103.3|2104.5|2099.3|3
1770692820000|2026-02-10 03:07:00|2107.3|2099.3|2106.9|2098.9|2107.5|2102.9|2104.4|2098.6|1
1770692830000|2026-02-10 03:07:10|2107.1|2099.1|2106.3|2098.3|2107.2|2099.2|2106.3|2098.3|0
1770692840000|2026-02-10 03:07:20|2106.5|2098.5|2105.5|2097.5|2106.6|2098.6|2105.5|2097.5|0
1770692850000|2026-02-10 03:07:30|2105.4|2097.4|2106|2098|2106|2098|2104.7|2096.7|3
1770692860000|2026-02-10 03:07:40|2106.1|2098.1|2105.2|2097.2|2106.1|2100.9|2102.2|2097|4
1770692870000|2026-02-10 03:07:50|2105|2097|2104.9|2096.9|2105|2097|2103.9|2095.9|0
1770692880000|2026-02-10 03:08:00|2105|2097|2105.3|2097.3|2105.3|2097.3|2104.9|2096.9|0
1770692890000|2026-02-10 03:08:10|2105.4|2097.4|2105.2|2097.2|2106.3|2098.3|2105.2|2097.2|3
1770692900000|2026-02-10 03:08:20|2105.1|2097.1|2107|2099|2107|2099|2104.4|2096.4|18
1770692910000|2026-02-10 03:08:30|2107.2|2099.2|2107.2|2099.2|2107.8|2099.8|2107.2|2099.2|2
1770692920000|2026-02-10 03:08:40|2107.1|2099.1|2106.7|2098.7|2107.1|2099.1|2106.7|2098.7|0
1770692930000|2026-02-10 03:08:50|2106.6|2098.6|2105.2|2097.2|2106.6|2098.6|2105.2|2097.2|2
1770692940000|2026-02-10 03:09:00|2105.3|2097.3|2105.8|2097.8|2105.8|2097.8|2105.3|2097.3|0
1770692950000|2026-02-10 03:09:10|2105.9|2097.9|2106.1|2098.1|2106.1|2098.1|2105.8|2097.8|0
1770692960000|2026-02-10 03:09:20|2106|2098|2106.1|2098.1|2106.3|2098.3|2105.8|2097.8|0
1770692970000|2026-02-10 03:09:30|2106.6|2098.6|2106.9|2098.9|2106.9|2098.9|2106.3|2098.3|0
1770692980000|2026-02-10 03:09:40|2106.8|2098.8|2106.7|2098.7|2106.8|2098.8|2106.6|2098.6|0
1770692990000|2026-02-10 03:09:50|2106.4|2098.4|2106.7|2098.7|2106.7|2098.7|2106.4|2098.4|0
1770693000000|2026-02-10 03:10:00|2107.2|2099.2|2107|2099|2107.2|2099.2|2106.7|2098.7|0
1770693010000|2026-02-10 03:10:10|2106.9|2098.9|2106.9|2098.9|2106.9|2098.9|2106.9|2098.9|0
1770693020000|2026-02-10 03:10:20|2106.4|2098.4|2107.2|2099.2|2107.3|2099.3|2106.4|2098.4|2
1770693030000|2026-02-10 03:10:30|2107.1|2099.1|2107.2|2099.2|2107.3|2099.3|2107|2099|0
1770693040000|2026-02-10 03:10:40|2107.3|2099.3|2108|2100|2108.6|2103.4|2104.9|2099.3|4
1770693080000|2026-02-10 03:11:20|2107.3|2099.3|2107.5|2099.5|2107.6|2099.6|2107.3|2099.3|0
1770693090000|2026-02-10 03:11:30|2108.4|2100.4|2108.2|2100.2|2108.4|2100.4|2108.2|2100.2|2
1770693100000|2026-02-10 03:11:40|2108.1|2100.1|2108.1|2100.1|2108.1|2100.1|2108.1|2100.1|0
1770693110000|2026-02-10 03:11:50|2108.2|2100.2|2108.2|2100.2|2108.4|2100.4|2108.1|2100.1|0
1770693120000|2026-02-10 03:12:00|2108.1|2100.1|2108.6|2100.6|2108.6|2100.6|2108.1|2100.1|0
1770693130000|2026-02-10 03:12:10|2108.5|2100.5|2108.4|2100.4|2108.5|2100.5|2108.4|2100.4|0
1770693140000|2026-02-10 03:12:20|2108.2|2100.2|2108.3|2100.3|2108.7|2100.7|2108.2|2100.2|0
1770693150000|2026-02-10 03:12:30|2108.4|2100.4|2108.8|2100.8|2108.8|2100.8|2108.3|2100.3|0
1770693160000|2026-02-10 03:12:40|2108.7|2100.7|2107.9|2099.9|2108.7|2100.7|2107.9|2099.9|0
1770693170000|2026-02-10 03:12:50|2108|2100|2106.9|2098.9|2108|2100|2106.9|2098.9|0
1770693180000|2026-02-10 03:13:00|2107|2099|2107.3|2099.3|2107.3|2099.3|2106.6|2098.6|0
1770693190000|2026-02-10 03:13:10|2107.5|2099.5|2107.3|2099.3|2107.6|2099.6|2107.2|2099.2|0
1770693200000|2026-02-10 03:13:20|2107.5|2099.5|2107.3|2099.3|2107.5|2099.5|2107.2|2099.2|0
1770693210000|2026-02-10 03:13:30|2107.2|2099.2|2107.4|2099.4|2107.5|2099.5|2107.1|2099.1|0
1770693220000|2026-02-10 03:13:40|2107.1|2099.1|2107.2|2099.2|2107.4|2099.4|2107|2099|0
1770693230000|2026-02-10 03:13:50|2106.9|2098.9|2107.2|2099.2|2107.5|2099.5|2106.9|2098.9|0
1770693240000|2026-02-10 03:14:00|2107.1|2099.1|2106.8|2098.8|2107.2|2099.2|2106.4|2098.4|0
1770693250000|2026-02-10 03:14:10|2107|2099|2107.3|2099.3|2107.3|2099.3|2107|2099|0
1770693260000|2026-02-10 03:14:20|2107.4|2099.4|2107.6|2099.6|2107.6|2099.6|2107.3|2099.3|0
1770693280000|2026-02-10 03:14:40|2103.4|2101.9|2104.5|2096.5|2105.6|2101.9|2102.9|2096.5|2
1770693290000|2026-02-10 03:14:50|2103.6|2095.6|2101|2093|2103.6|2095.6|2100.3|2092.3|2
1770693300000|2026-02-10 03:15:00|2100.9|2092.9|2097.9|2089.9|2100.9|2092.9|2097.7|2089.7|0
1770693310000|2026-02-10 03:15:10|2098|2090|2097.4|2089.4|2098.4|2090.4|2097.3|2089.3|0
1770693320000|2026-02-10 03:15:20|2097.6|2089.6|2096.4|2088.4|2097.9|2089.9|2096.3|2088.3|0
1770693330000|2026-02-10 03:15:30|2096.2|2088.2|2096.5|2088.5|2096.6|2088.6|2096.2|2088.2|0
1770693340000|2026-02-10 03:15:40|2096.6|2088.6|2096.5|2088.5|2096.8|2088.8|2096.4|2088.4|0
1770693350000|2026-02-10 03:15:50|2096.4|2088.4|2096.7|2088.7|2096.8|2088.8|2096.4|2088.4|0
1770693360000|2026-02-10 03:16:00|2096.8|2088.8|2096.8|2088.8|2096.8|2088.8|2096.7|2088.7|0
1770693370000|2026-02-10 03:16:10|2097|2089|2097.2|2089.2|2097.2|2089.2|2096.8|2088.8|0
1770693380000|2026-02-10 03:16:20|2097.1|2089.1|2096.2|2088.2|2097.1|2089.1|2095|2087|4
1770693390000|2026-02-10 03:16:30|2096.3|2088.3|2096.7|2088.7|2096.8|2088.8|2096.1|2088.1|0
1770693400000|2026-02-10 03:16:40|2096.6|2088.6|2096.8|2088.8|2096.9|2088.9|2096.6|2088.6|0
1770693410000|2026-02-10 03:16:50|2096.9|2088.9|2096.8|2088.8|2096.9|2088.9|2096.8|2088.8|0
1770693420000|2026-02-10 03:17:00|2096.2|2088.2|2095.9|2087.9|2096.2|2088.2|2095.9|2087.9|0
1770693430000|2026-02-10 03:17:10|2096|2088|2096.8|2088.8|2097.3|2089.3|2096|2088|1
1770693440000|2026-02-10 03:17:20|2096.1|2088.1|2096.5|2088.5|2096.6|2088.6|2096.1|2088.1|0
1770693450000|2026-02-10 03:17:30|2096.6|2088.6|2096.4|2088.4|2097|2089|2096.4|2088.4|1
1770693460000|2026-02-10 03:17:40|2096.2|2088.2|2095.8|2087.8|2096.2|2088.2|2095.7|2087.7|0
1770693470000|2026-02-10 03:17:50|2095.7|2087.7|2096.3|2088.3|2096.3|2088.3|2095.7|2087.7|0
1770693480000|2026-02-10 03:18:00|2096.2|2088.2|2096.1|2088.1|2096.3|2088.3|2095.6|2087.6|0
1770693490000|2026-02-10 03:18:10|2096.5|2088.5|2096.2|2088.2|2096.5|2088.5|2096.2|2088.2|0
1770693500000|2026-02-10 03:18:20|2096.1|2088.1|2094.2|2086.2|2096.1|2088.1|2094|2086|0
1770693510000|2026-02-10 03:18:30|2094.1|2086.1|2093.5|2085.5|2094.2|2086.2|2093.4|2085.4|0
1770693520000|2026-02-10 03:18:40|2093.6|2085.6|2093.6|2085.6|2093.8|2085.8|2093.2|2085.2|0
1770693530000|2026-02-10 03:18:50|2093.7|2085.7|2092.6|2084.6|2093.8|2085.8|2092.3|2084.3|26
1770693540000|2026-02-10 03:19:00|2088.8|2087.3|2090.2|2082.2|2091.4|2087.3|2088.8|2082.1|2
1770693550000|2026-02-10 03:19:10|2086.4|2084.9|2086.4|2084.9|2086.4|2084.9|2086.4|2084.9|0
1770693560000|2026-02-10 03:19:20|2090.3|2082.3|2088.2|2080.2|2090.3|2083.5|2085|2080|6
1770693570000|2026-02-10 03:19:30|2085.1|2083.6|2087.6|2079.6|2089.3|2083.7|2085.1|2079.4|2
1770693580000|2026-02-10 03:19:40|2087.7|2079.7|2089.7|2081.7|2091.4|2083.4|2086.5|2078.5|11
1770693590000|2026-02-10 03:19:50|2090|2082|2090.7|2082.7|2091.6|2083.6|2089.9|2081.9|1
1770693600000|2026-02-10 03:20:00|2090.6|2082.6|2091.4|2083.4|2091.7|2083.7|2090.4|2082.4|0
1770693610000|2026-02-10 03:20:10|2091.5|2083.5|2086.5|2085|2092.1|2085|2086.5|2083.5|2
1770693620000|2026-02-10 03:20:20|2086|2084.5|2086|2084.5|2086|2084.5|2086|2084.5|3
1770693630000|2026-02-10 03:20:30|2088.8|2080.8|2091.5|2083.5|2092.2|2085.3|2086.8|2080.8|4
1770693640000|2026-02-10 03:20:40|2091.7|2083.7|2091.8|2083.8|2091.8|2083.8|2091.7|2083.7|0
1770693650000|2026-02-10 03:20:50|2091.7|2083.7|2091.9|2083.9|2091.9|2083.9|2091.7|2083.7|0
1770693660000|2026-02-10 03:21:00|2092|2084|2092.7|2084.7|2092.8|2084.8|2092|2084|1
1770693670000|2026-02-10 03:21:10|2092.8|2084.8|2092.7|2084.7|2092.8|2084.8|2092.7|2084.7|2
1770693680000|2026-02-10 03:21:20|2092.8|2084.8|2092.8|2084.8|2092.8|2088.3|2089.5|2084.7|1
1770693690000|2026-02-10 03:21:30|2092.7|2084.7|2092.5|2084.5|2092.7|2088.4|2089.6|2084.4|1
1770693700000|2026-02-10 03:21:40|2092.3|2084.3|2093.2|2085.2|2094.5|2088.1|2089.6|2084.3|18
1770693710000|2026-02-10 03:21:50|2093.4|2085.4|2093.5|2085.5|2094.2|2086.2|2093.1|2085.1|0
1770693720000|2026-02-10 03:22:00|2093.3|2085.3|2088.4|2086.9|2093.3|2087.7|2088.4|2083.9|2
1770693730000|2026-02-10 03:22:10|2091|2083|2092.1|2084.1|2092.9|2088.2|2087.7|2083|5
1770693740000|2026-02-10 03:22:20|2091.8|2083.8|2091.1|2083.1|2091.9|2083.9|2091.1|2083.1|0
1770693750000|2026-02-10 03:22:30|2091.4|2083.4|2088.1|2086.6|2091.4|2086.6|2088.1|2083|0
1770693760000|2026-02-10 03:22:40|2088.2|2086.7|2092.1|2084.1|2092.1|2088.1|2088.1|2084.1|5
1770693770000|2026-02-10 03:22:50|2092.2|2084.2|2089|2087.5|2092.5|2087.5|2089|2084.1|0
1770693780000|2026-02-10 03:23:00|2088.8|2087.3|2088.1|2086.6|2091.2|2087.3|2087.6|2083.2|4
1770693790000|2026-02-10 03:23:10|2091.3|2083.3|2091.3|2083.3|2091.3|2083.3|2091.3|2083.3|0
1770693800000|2026-02-10 03:23:20|2088|2086.5|2090.8|2082.8|2090.9|2086.5|2087.6|2082.4|0
1770693810000|2026-02-10 03:23:30|2090.9|2082.9|2091.2|2083.2|2091.3|2083.3|2090.9|2082.9|0
1770693820000|2026-02-10 03:23:40|2091|2083|2092.1|2084.1|2092.4|2084.4|2091|2083|0
1770693830000|2026-02-10 03:23:50|2092.3|2084.3|2092.5|2084.5|2092.7|2084.7|2092.3|2084.3|1
1770693840000|2026-02-10 03:24:00|2092.3|2084.3|2092.6|2084.6|2092.6|2084.6|2092.3|2084.3|0
1770693850000|2026-02-10 03:24:10|2092.5|2084.5|2092.6|2084.6|2092.8|2084.8|2092.5|2084.5|1
1770693860000|2026-02-10 03:24:20|2092.4|2084.4|2092.7|2084.7|2092.7|2084.7|2092.4|2084.4|0
1770693870000|2026-02-10 03:24:30|2092.4|2084.4|2092.6|2084.6|2092.7|2084.7|2091.7|2083.7|0
1770693880000|2026-02-10 03:24:40|2092.5|2084.5|2092.2|2084.2|2092.5|2084.5|2092|2084|0
1770693890000|2026-02-10 03:24:50|2092|2084|2092.7|2084.7|2092.7|2084.7|2092|2084|0
1770693900000|2026-02-10 03:25:00|2092.6|2084.6|2092.6|2084.6|2092.6|2084.6|2092.6|2084.6|0
1770693910000|2026-02-10 03:25:10|2092.7|2084.7|2093.9|2085.9|2094.9|2086.9|2092.7|2084.7|33
1770693920000|2026-02-10 03:25:20|2093.7|2085.7|2093.3|2085.3|2093.9|2085.9|2093.3|2085.3|0
1770693930000|2026-02-10 03:25:30|2093.1|2085.1|2094.2|2086.2|2094.3|2086.3|2093.1|2085.1|2
1770693940000|2026-02-10 03:25:40|2094.1|2086.1|2093.4|2085.4|2094.2|2086.2|2093.4|2085.4|0
1770693950000|2026-02-10 03:25:50|2093.2|2085.2|2092.3|2084.3|2093.3|2085.3|2092|2084|0
1770693960000|2026-02-10 03:26:00|2092.2|2084.2|2092.9|2084.9|2093.1|2085.1|2092.2|2084.2|0
1770693970000|2026-02-10 03:26:10|2092.8|2084.8|2093.2|2085.2|2093.4|2085.4|2092.8|2084.8|0
1770693980000|2026-02-10 03:26:20|2092.8|2084.8|2093.2|2085.2|2093.2|2085.2|2092.8|2084.8|0
1770693990000|2026-02-10 03:26:30|2093.3|2085.3|2093.1|2085.1|2093.3|2085.3|2093.1|2085.1|0
1770694000000|2026-02-10 03:26:40|2093.2|2085.2|2093.2|2085.2|2093.2|2085.2|2093.2|2085.2|0
1770694010000|2026-02-10 03:26:50|2093.3|2085.3|2093.4|2085.4|2093.4|2085.4|2093.1|2085.1|0
1770694020000|2026-02-10 03:27:00|2093.3|2085.3|2092.8|2084.8|2093.3|2085.3|2092.8|2084.8|0
1770694030000|2026-02-10 03:27:10|2093.1|2085.1|2093.3|2085.3|2093.4|2085.4|2093.1|2085.1|0
1770694040000|2026-02-10 03:27:20|2093.2|2085.2|2093.3|2085.3|2093.4|2085.4|2093.2|2085.2|0
1770694050000|2026-02-10 03:27:30|2093.2|2085.2|2093.3|2085.3|2093.4|2085.4|2093.2|2085.2|0
1770694060000|2026-02-10 03:27:40|2093.2|2085.2|2094.5|2086.5|2094.5|2086.5|2093.2|2085.2|1
1770694070000|2026-02-10 03:27:50|2094.4|2086.4|2091.3|2083.3|2094.4|2086.4|2090.1|2082.1|7
1770694080000|2026-02-10 03:28:00|2091.1|2083.1|2092.1|2084.1|2092.1|2087.1|2088.6|2082.8|1
1770694090000|2026-02-10 03:28:10|2092.2|2084.2|2092.2|2084.2|2092.2|2084.2|2092.1|2084.1|0
1770694100000|2026-02-10 03:28:20|2092.3|2084.3|2092.2|2084.2|2092.3|2084.3|2092.2|2084.2|0
1770694110000|2026-02-10 03:28:30|2092.3|2084.3|2092.3|2084.3|2092.4|2084.4|2092.3|2084.3|0
1770694120000|2026-02-10 03:28:40|2092.2|2084.2|2090.7|2082.7|2092.2|2084.2|2090.7|2082.7|0
1770694130000|2026-02-10 03:28:50|2091.4|2083.4|2091.8|2083.8|2091.9|2083.9|2091.4|2083.4|0
1770694140000|2026-02-10 03:29:00|2091.6|2083.6|2091|2083|2091.9|2083.9|2090.7|2082.7|0
1770694150000|2026-02-10 03:29:10|2091.1|2083.1|2091.1|2083.1|2091.1|2083.1|2091.1|2083.1|0
1770694160000|2026-02-10 03:29:20|2091|2083|2089.7|2081.7|2091|2083|2089.7|2081.7|1
1770694170000|2026-02-10 03:29:30|2089.5|2081.5|2089.5|2081.5|2089.5|2081.5|2089.1|2081.1|0
1770694180000|2026-02-10 03:29:40|2089.4|2081.4|2089|2081|2089.4|2081.4|2088.6|2080.6|0
1770694190000|2026-02-10 03:29:50|2088.9|2080.9|2089.3|2081.3|2089.3|2081.3|2088.9|2080.9|0
1770694200000|2026-02-10 03:30:00|2089.5|2081.5|2091.9|2083.9|2091.9|2083.9|2089.5|2081.5|3
1770694210000|2026-02-10 03:30:10|2092.2|2084.2|2092.4|2084.4|2092.5|2084.5|2092.2|2084.2|3
1770694220000|2026-02-10 03:30:20|2091.4|2083.4|2091.6|2083.6|2091.6|2083.6|2091.3|2083.3|1
1770694230000|2026-02-10 03:30:30|2091.5|2083.5|2092.4|2084.4|2092.4|2084.4|2091.5|2083.5|3
1770694240000|2026-02-10 03:30:40|2092.3|2084.3|2092.5|2084.5|2092.5|2084.5|2090.5|2082.5|5
1770694250000|2026-02-10 03:30:50|2092.7|2084.7|2095.1|2087.1|2095.1|2088.2|2089.7|2084.7|59
1770694260000|2026-02-10 03:31:00|2094.9|2086.9|2093.7|2085.7|2094.9|2086.9|2093.1|2085.1|1
1770694270000|2026-02-10 03:31:10|2093.3|2085.3|2093.1|2085.1|2093.3|2085.3|2093.1|2085.1|0
1770694280000|2026-02-10 03:31:20|2093|2085|2092.1|2084.1|2093|2085|2091.8|2083.8|0
1770694290000|2026-02-10 03:31:30|2092.2|2084.2|2091|2083|2092.4|2087.7|2089.2|2083|1
1770694300000|2026-02-10 03:31:40|2091.1|2083.1|2091.5|2083.5|2091.6|2083.6|2091.1|2083.1|0
1770694310000|2026-02-10 03:31:50|2091.4|2083.4|2091.3|2083.3|2091.4|2083.4|2091.3|2083.3|0
1770694320000|2026-02-10 03:32:00|2091.4|2083.4|2091.7|2083.7|2091.7|2083.7|2091.4|2083.4|0
1770694330000|2026-02-10 03:32:10|2091.6|2083.6|2093.4|2085.4|2093.4|2085.4|2091.6|2083.6|2
1770694340000|2026-02-10 03:32:20|2093.3|2085.3|2093.7|2085.7|2093.8|2085.8|2093.2|2085.2|0
1770694370000|2026-02-10 03:32:50|2093.8|2085.8|2094.5|2086.5|2094.7|2086.7|2093.8|2085.8|0
1770694380000|2026-02-10 03:33:00|2094.3|2086.3|2094.6|2086.6|2095|2087|2094.3|2086.3|0
1770694390000|2026-02-10 03:33:10|2094.5|2086.5|2094.2|2086.2|2094.7|2086.7|2094.2|2086.2|1
1770694410000|2026-02-10 03:33:30|2094.1|2086.1|2093.7|2085.7|2094.1|2086.1|2093.7|2085.7|0
1770694420000|2026-02-10 03:33:40|2094|2086|2094.9|2086.9|2094.9|2086.9|2094|2086|0
1770694430000|2026-02-10 03:33:50|2094.2|2086.2|2093.7|2085.7|2094.4|2086.4|2093.7|2085.7|1
1770694440000|2026-02-10 03:34:00|2093.8|2085.8|2094.1|2086.1|2094.1|2086.1|2093.6|2085.6|0
1770694450000|2026-02-10 03:34:10|2094|2086|2093.6|2085.6|2094|2086|2093.6|2085.6|0
1770694460000|2026-02-10 03:34:20|2093.7|2085.7|2093.9|2085.9|2094|2086|2093.7|2085.7|0
1770694470000|2026-02-10 03:34:30|2093.8|2085.8|2093.4|2085.4|2093.8|2085.8|2093.4|2085.4|0
1770694480000|2026-02-10 03:34:40|2093.3|2085.3|2093.8|2085.8|2094.1|2086.1|2093.3|2085.3|2
1770694490000|2026-02-10 03:34:50|2093.7|2085.7|2093.4|2085.4|2093.7|2085.7|2093.4|2085.4|0
1770694500000|2026-02-10 03:35:00|2093.1|2085.1|2092.9|2084.9|2093.1|2085.1|2092.9|2084.9|0
1770694510000|2026-02-10 03:35:10|2093.3|2085.3|2093.3|2085.3|2093.6|2085.6|2091.5|2083.5|8
1770694520000|2026-02-10 03:35:20|2093.2|2085.2|2093.4|2085.4|2093.4|2085.4|2093.2|2085.2|0
1770694530000|2026-02-10 03:35:30|2093.2|2085.2|2093.6|2085.6|2093.6|2085.6|2093.2|2085.2|0
1770694540000|2026-02-10 03:35:40|2093.7|2085.7|2093.7|2085.7|2093.7|2085.7|2093.7|2085.7|0
1770694550000|2026-02-10 03:35:50|2093.8|2085.8|2094.8|2086.8|2094.8|2086.8|2093.8|2085.8|1
1770694560000|2026-02-10 03:36:00|2094.9|2086.9|2095.2|2087.2|2095.2|2087.2|2094.5|2086.5|0
1770694580000|2026-02-10 03:36:20|2096.2|2088.2|2096.2|2088.2|2096.2|2088.2|2096.2|2088.2|1
1770694590000|2026-02-10 03:36:30|2096.1|2088.1|2096.1|2088.1|2096.1|2088.1|2096.1|2088.1|0
1770694640000|2026-02-10 03:37:20|2096|2088|2095.9|2087.9|2096|2088|2095.6|2087.6|0
1770694650000|2026-02-10 03:37:30|2095.7|2087.7|2095.6|2087.6|2095.9|2087.9|2095.6|2087.6|0
1770694660000|2026-02-10 03:37:40|2095.7|2087.7|2095.6|2087.6|2095.7|2090.6|2092.1|2087.4|0
1770694670000|2026-02-10 03:37:50|2095.7|2087.7|2095.8|2087.8|2095.8|2087.8|2095.4|2087.4|0
1770694690000|2026-02-10 03:38:10|2095.9|2087.9|2095.9|2087.9|2095.9|2087.9|2095.8|2087.8|0
1770694700000|2026-02-10 03:38:20|2095.8|2087.8|2095.7|2087.7|2095.8|2087.8|2095.7|2087.7|0
1770694710000|2026-02-10 03:38:30|2095.8|2087.8|2095.8|2087.8|2095.8|2087.8|2095.8|2087.8|0
1770694720000|2026-02-10 03:38:40|2095.7|2087.7|2095.5|2087.5|2095.8|2087.8|2095.5|2087.5|0
1770694730000|2026-02-10 03:38:50|2095.4|2087.4|2094.9|2086.9|2095.4|2087.4|2094.8|2086.8|1
1770694740000|2026-02-10 03:39:00|2094.8|2086.8|2094.5|2086.5|2094.8|2086.8|2094|2086|0
1770694750000|2026-02-10 03:39:10|2094.6|2086.6|2093.9|2085.9|2094.6|2086.6|2093.6|2085.6|0
1770694760000|2026-02-10 03:39:20|2093.8|2085.8|2093.5|2085.5|2093.9|2085.9|2093.5|2085.5|0
1770694770000|2026-02-10 03:39:30|2093.3|2085.3|2091.7|2083.7|2093.4|2085.4|2091.6|2083.6|0
1770694780000|2026-02-10 03:39:40|2091.6|2083.6|2092.3|2084.3|2092.3|2084.3|2091.4|2083.4|0
1770694790000|2026-02-10 03:39:50|2092.2|2084.2|2092.3|2084.3|2092.4|2084.4|2091.9|2083.9|0
1770694800000|2026-02-10 03:40:00|2092|2084|2092.2|2084.2|2092.6|2084.6|2092|2084|0
1770694810000|2026-02-10 03:40:10|2092.5|2084.5|2092.7|2084.7|2092.7|2084.7|2092|2084|0
1770694820000|2026-02-10 03:40:20|2092.6|2084.6|2091.8|2083.8|2092.8|2084.8|2091.8|2083.8|0
1770694830000|2026-02-10 03:40:30|2091.9|2083.9|2092.1|2084.1|2092.1|2084.1|2091.8|2083.8|0
1770694840000|2026-02-10 03:40:40|2091.8|2083.8|2092.1|2084.1|2092.1|2084.1|2091|2083|0
1770694850000|2026-02-10 03:40:50|2092.2|2084.2|2091.7|2083.7|2092.2|2084.2|2091.3|2083.3|0
1770694860000|2026-02-10 03:41:00|2091.6|2083.6|2092.1|2084.1|2092.4|2084.4|2091.6|2083.6|0
1770694870000|2026-02-10 03:41:10|2091.7|2083.7|2092.7|2084.7|2092.7|2084.7|2091.7|2083.7|0
1770694880000|2026-02-10 03:41:20|2092.5|2084.5|2092.6|2084.6|2092.6|2084.6|2092|2084|0
1770694890000|2026-02-10 03:41:30|2092.3|2084.3|2093.6|2085.6|2093.8|2085.8|2092.3|2084.3|0
1770694900000|2026-02-10 03:41:40|2093.4|2085.4|2092.7|2084.7|2093.4|2085.4|2092.7|2084.7|0
1770694910000|2026-02-10 03:41:50|2092.6|2084.6|2092.5|2084.5|2092.6|2084.6|2092.5|2084.5|0
1770694920000|2026-02-10 03:42:00|2092.3|2084.3|2092.9|2084.9|2093|2085|2092|2084|0
1770694930000|2026-02-10 03:42:10|2092.8|2084.8|2092.8|2084.8|2092.9|2084.9|2092.3|2084.3|0
1770694940000|2026-02-10 03:42:20|2092.9|2084.9|2092.2|2084.2|2093|2085|2092.2|2084.2|0
1770694950000|2026-02-10 03:42:30|2092.3|2084.3|2092.6|2084.6|2092.7|2084.7|2092|2084|0
1770694960000|2026-02-10 03:42:40|2092.5|2084.5|2092.7|2084.7|2093|2085|2092.1|2084.1|0
1770694970000|2026-02-10 03:42:50|2092.8|2084.8|2092.2|2084.2|2092.9|2084.9|2092.2|2084.2|0
1770694980000|2026-02-10 03:43:00|2090.8|2082.8|2091.4|2083.4|2091.7|2083.7|2090.4|2082.4|0
1770694990000|2026-02-10 03:43:10|2092|2084|2091.7|2083.7|2092.1|2084.1|2091.4|2083.4|0
1770695000000|2026-02-10 03:43:20|2091.8|2083.8|2090.8|2082.8|2091.8|2083.8|2090.8|2082.8|0
1770695010000|2026-02-10 03:43:30|2090.7|2082.7|2090|2082|2090.7|2082.7|2089.8|2081.8|0
1770695030000|2026-02-10 03:43:50|2090.2|2082.2|2090|2082|2090.2|2082.2|2089.8|2081.8|0
1770695040000|2026-02-10 03:44:00|2086.3|2084.8|2090.5|2082.5|2090.6|2084.8|2086.3|2082.5|1
1770695050000|2026-02-10 03:44:10|2090.3|2082.3|2090.3|2082.3|2090.3|2082.3|2090.3|2082.3|0
1770695060000|2026-02-10 03:44:20|2090.5|2082.5|2090.5|2082.5|2091.6|2083.6|2090.5|2082.5|0
1770695090000|2026-02-10 03:44:50|2090.6|2082.6|2091.5|2083.5|2091.6|2083.6|2090.6|2082.6|0
1770695100000|2026-02-10 03:45:00|2091.4|2083.4|2091.4|2083.4|2091.7|2083.7|2091.4|2083.4|0
1770695110000|2026-02-10 03:45:10|2091.6|2083.6|2091.7|2083.7|2091.7|2083.7|2091.6|2083.6|0
1770695120000|2026-02-10 03:45:20|2090.6|2082.6|2090.8|2082.8|2090.8|2082.8|2090.6|2082.6|3
1770695130000|2026-02-10 03:45:30|2090.9|2082.9|2090.8|2082.8|2090.9|2082.9|2090.7|2082.7|0
1770695140000|2026-02-10 03:45:40|2090.7|2082.7|2091.3|2083.3|2091.3|2083.3|2090.7|2082.7|0
1770695160000|2026-02-10 03:46:00|2091.5|2083.5|2091.6|2083.6|2091.6|2083.6|2091.5|2083.5|0
1770695180000|2026-02-10 03:46:20|2091.5|2083.5|2091.2|2083.2|2091.5|2083.5|2091.2|2083.2|0
1770695200000|2026-02-10 03:46:40|2091.1|2083.1|2090.9|2082.9|2091.1|2083.1|2090.9|2082.9|0
1770695220000|2026-02-10 03:47:00|2090.7|2082.7|2090.7|2082.7|2090.7|2082.7|2090.7|2082.7|0
1770695230000|2026-02-10 03:47:10|2090.9|2082.9|2091.1|2083.1|2091.1|2083.1|2090.9|2082.9|0
1770695240000|2026-02-10 03:47:20|2091.2|2083.2|2091.5|2083.5|2091.5|2083.5|2091.2|2083.2|0
1770695250000|2026-02-10 03:47:30|2091.6|2083.6|2091.6|2083.6|2091.6|2083.6|2091.6|2083.6|0
1770695280000|2026-02-10 03:48:00|2091.4|2083.4|2091.8|2083.8|2091.9|2083.9|2091.2|2083.2|0
1770695290000|2026-02-10 03:48:10|2091.9|2083.9|2091.9|2083.9|2091.9|2083.9|2091.9|2083.9|0
1770695300000|2026-02-10 03:48:20|2091.8|2083.8|2088.9|2087.4|2091.9|2087.7|2088.9|2083.8|1
1770695310000|2026-02-10 03:48:30|2091.6|2083.6|2091.8|2083.8|2092|2084|2091.6|2083.6|0
1770695320000|2026-02-10 03:48:40|2091.7|2083.7|2092.1|2084.1|2092.1|2084.1|2091.7|2083.7|0
1770695330000|2026-02-10 03:48:50|2092|2084|2092.1|2084.1|2092.1|2084.1|2092|2084|0
1770695340000|2026-02-10 03:49:00|2088.9|2087.4|2093.1|2085.1|2093.4|2087.4|2088.9|2085.1|1
1770695350000|2026-02-10 03:49:10|2093.2|2085.2|2093.4|2085.4|2093.4|2085.4|2093.2|2085.2|0
1770695360000|2026-02-10 03:49:20|2093.5|2085.5|2093.4|2085.4|2093.5|2085.5|2093.3|2085.3|0
1770695370000|2026-02-10 03:49:30|2093.5|2085.5|2093.6|2085.6|2093.6|2085.6|2093.5|2085.5|0
1770695380000|2026-02-10 03:49:40|2093.5|2085.5|2094.6|2086.6|2094.7|2089|2090.5|2085.5|2
1770695390000|2026-02-10 03:49:50|2094.7|2086.7|2094.8|2086.8|2094.8|2086.8|2094.5|2086.5|0
1770695400000|2026-02-10 03:50:00|2094.7|2086.7|2094.7|2086.7|2094.8|2086.8|2094.7|2086.7|0
1770695410000|2026-02-10 03:50:10|2093.8|2085.8|2093.9|2085.9|2093.9|2085.9|2093.8|2085.8|1
1770695420000|2026-02-10 03:50:20|2093.7|2085.7|2093.7|2085.7|2093.7|2085.7|2093.7|2085.7|0
1770695430000|2026-02-10 03:50:30|2093.5|2085.5|2093.2|2085.2|2093.6|2085.6|2093.2|2085.2|0
1770695440000|2026-02-10 03:50:40|2093.6|2085.6|2093.5|2085.5|2093.6|2085.6|2093.2|2085.2|0
1770695450000|2026-02-10 03:50:50|2093.4|2085.4|2093.4|2085.4|2093.4|2085.4|2093.2|2085.2|0
1770695460000|2026-02-10 03:51:00|2093.2|2085.2|2092.4|2084.4|2093.2|2088.2|2089.6|2084.4|1
1770695470000|2026-02-10 03:51:10|2092.3|2084.3|2092|2084|2092.7|2084.7|2092|2084|0
1770695480000|2026-02-10 03:51:20|2091.9|2083.9|2091.7|2083.7|2091.9|2083.9|2091.7|2083.7|0
1770695490000|2026-02-10 03:51:30|2091.9|2083.9|2092.3|2084.3|2092.3|2084.3|2091.8|2083.8|0
1770695500000|2026-02-10 03:51:40|2093|2085|2092.8|2084.8|2093|2085|2092.8|2084.8|0
1770695520000|2026-02-10 03:52:00|2092.5|2084.5|2092.5|2084.5|2092.5|2084.5|2092.5|2084.5|0
1770695530000|2026-02-10 03:52:10|2092.3|2084.3|2091.3|2083.3|2092.3|2084.3|2090.7|2082.7|0
1770695540000|2026-02-10 03:52:20|2091.5|2083.5|2091.8|2083.8|2091.8|2083.8|2091.5|2083.5|0
1770695550000|2026-02-10 03:52:30|2092|2084|2092.5|2084.5|2092.5|2084.5|2092|2084|0
1770695560000|2026-02-10 03:52:40|2092.6|2084.6|2093.1|2085.1|2093.1|2085.1|2092.6|2084.6|0
1770695580000|2026-02-10 03:53:00|2093.4|2085.4|2093.3|2085.3|2093.4|2085.4|2093.1|2085.1|0
1770695590000|2026-02-10 03:53:10|2093.1|2085.1|2093.1|2085.1|2093.1|2085.1|2093.1|2085.1|0
1770695600000|2026-02-10 03:53:20|2093.4|2085.4|2093.1|2085.1|2093.4|2085.4|2093.1|2085.1|0
1770695610000|2026-02-10 03:53:30|2093.4|2085.4|2093.3|2085.3|2093.4|2085.4|2093.3|2085.3|0
1770695620000|2026-02-10 03:53:40|2093.4|2085.4|2093.5|2085.5|2093.5|2085.5|2093.4|2085.4|0
1770695630000|2026-02-10 03:53:50|2093.7|2085.7|2093.9|2085.9|2093.9|2085.9|2093.7|2085.7|0
1770695640000|2026-02-10 03:54:00|2093.4|2085.4|2094.1|2086.1|2094.1|2086.1|2093.4|2085.4|0
1770695670000|2026-02-10 03:54:30|2095.6|2087.6|2095.6|2087.6|2095.7|2087.7|2095.6|2087.6|0
1770695680000|2026-02-10 03:54:40|2095.7|2087.7|2095.7|2087.7|2095.7|2087.7|2095.7|2087.7|0
1770695700000|2026-02-10 03:55:00|2095.8|2087.8|2096|2088|2096.2|2088.2|2095.8|2087.8|1
1770695710000|2026-02-10 03:55:10|2093|2091.5|2095.9|2087.9|2096|2091.5|2093|2087.9|0
1770695720000|2026-02-10 03:55:20|2096|2088|2095.8|2087.8|2096|2088|2095.8|2087.8|0
1770695730000|2026-02-10 03:55:30|2095.9|2087.9|2095.9|2087.9|2095.9|2087.9|2095.9|2087.9|0
1770695740000|2026-02-10 03:55:40|2095.8|2087.8|2095.8|2087.8|2095.8|2087.8|2095.8|2087.8|0
1770695780000|2026-02-10 03:56:20|2095.9|2087.9|2095.9|2087.9|2095.9|2087.9|2095.9|2087.9|0
1770695790000|2026-02-10 03:56:30|2095.8|2087.8|2095.8|2087.8|2095.8|2087.8|2095.8|2087.8|0
1770695820000|2026-02-10 03:57:00|2092|2084|2089|2081|2092|2084|2088.7|2080.7|5
1770695830000|2026-02-10 03:57:10|2089.1|2081.1|2088.6|2080.6|2089.1|2081.1|2087.6|2079.6|0
1770695840000|2026-02-10 03:57:20|2088.7|2080.7|2087.8|2079.8|2088.7|2080.7|2087.1|2079.1|4
1770695850000|2026-02-10 03:57:30|2087.9|2079.9|2087.6|2079.6|2088.4|2080.4|2087.6|2079.6|0
1770695860000|2026-02-10 03:57:40|2087.5|2079.5|2088.9|2080.9|2088.9|2080.9|2087.5|2079.5|0
1770695870000|2026-02-10 03:57:50|2089.1|2081.1|2088.9|2080.9|2089.2|2081.2|2088.9|2080.9|0
1770695890000|2026-02-10 03:58:10|2088.5|2080.5|2088.9|2080.9|2088.9|2080.9|2088.3|2080.3|0
1770695900000|2026-02-10 03:58:20|2089.1|2081.1|2088.9|2080.9|2089.2|2081.2|2088.9|2080.9|0
1770695910000|2026-02-10 03:58:30|2089.1|2081.1|2089.1|2081.1|2089.4|2081.4|2089.1|2081.1|0
1770695930000|2026-02-10 03:58:50|2091.8|2083.8|2091.4|2083.4|2092|2084|2091.4|2083.4|2
1770695940000|2026-02-10 03:59:00|2091.5|2083.5|2091.9|2083.9|2091.9|2083.9|2091.4|2083.4|0
1770695960000|2026-02-10 03:59:20|2092.1|2084.1|2093.5|2085.5|2093.5|2085.5|2092.1|2084.1|0
1770695970000|2026-02-10 03:59:30|2093.7|2085.7|2093.9|2085.9|2093.9|2085.9|2093.4|2085.4|0
1770695980000|2026-02-10 03:59:40|2093.8|2085.8|2094.4|2086.4|2094.4|2086.4|2093.8|2085.8|0
1770695990000|2026-02-10 03:59:50|2094.6|2086.6|2094.4|2086.4|2094.6|2086.6|2094.3|2086.3|0
1770696000000|2026-02-10 04:00:00|2094.5|2086.5|2095.7|2087.7|2095.7|2087.7|2094.5|2086.5|1
1770696010000|2026-02-10 04:00:10|2095.4|2087.4|2096|2088|2096|2088|2095.4|2087.4|0
1770696020000|2026-02-10 04:00:20|2095.9|2087.9|2094.4|2086.4|2095.9|2087.9|2094.3|2086.3|3
1770696030000|2026-02-10 04:00:30|2094.3|2086.3|2094.4|2086.4|2094.4|2086.4|2094.3|2086.3|0
1770696040000|2026-02-10 04:00:40|2094.2|2086.2|2094.1|2086.1|2094.2|2086.2|2094.1|2086.1|0
1770696050000|2026-02-10 04:00:50|2094.2|2086.2|2094.6|2086.6|2095.1|2087.1|2094|2086|0
1770696060000|2026-02-10 04:01:00|2090.7|2089.2|2093.3|2085.3|2093.3|2089.2|2090.7|2085.3|2
1770696070000|2026-02-10 04:01:10|2093.4|2085.4|2093.5|2085.5|2093.6|2085.6|2093.4|2085.4|0
1770696080000|2026-02-10 04:01:20|2093.2|2085.2|2092.6|2084.6|2093.2|2085.2|2092.6|2084.6|0
1770696090000|2026-02-10 04:01:30|2092.4|2084.4|2091.7|2083.7|2092.5|2084.5|2091.7|2083.7|0
1770696100000|2026-02-10 04:01:40|2092.2|2084.2|2092.4|2084.4|2092.5|2084.5|2092.2|2084.2|0
1770696110000|2026-02-10 04:01:50|2092.5|2084.5|2092.8|2084.8|2092.9|2084.9|2092.4|2084.4|0
1770696120000|2026-02-10 04:02:00|2092.9|2084.9|2092.9|2084.9|2092.9|2084.9|2092.9|2084.9|0
1770696130000|2026-02-10 04:02:10|2093|2085|2092.8|2084.8|2093.1|2085.1|2092.8|2084.8|0
1770696140000|2026-02-10 04:02:20|2092.6|2084.6|2091.6|2083.6|2092.6|2086.4|2087.9|2083.6|1
1770696150000|2026-02-10 04:02:30|2091.9|2083.9|2091.7|2083.7|2091.9|2083.9|2091.7|2083.7|0
1770696160000|2026-02-10 04:02:40|2091.9|2083.9|2093|2085|2093|2085|2091.7|2083.7|0
1770696180000|2026-02-10 04:03:00|2092.9|2084.9|2092.3|2084.3|2093|2085|2092.3|2084.3|1
1770696190000|2026-02-10 04:03:10|2092.4|2084.4|2092.8|2084.8|2092.8|2084.8|2092.4|2084.4|0
1770696200000|2026-02-10 04:03:20|2092.9|2084.9|2092.9|2084.9|2092.9|2084.9|2092.9|2084.9|0
1770696210000|2026-02-10 04:03:30|2093|2085|2093|2085|2093|2085|2093|2085|0
1770696220000|2026-02-10 04:03:40|2093.2|2085.2|2093.3|2085.3|2093.3|2085.3|2093.2|2085.2|0
1770696230000|2026-02-10 04:03:50|2093.2|2085.2|2093|2085|2093.2|2085.2|2093|2085|0
1770696240000|2026-02-10 04:04:00|2092.9|2084.9|2092.9|2084.9|2093.2|2085.2|2092.9|2084.9|2
1770696250000|2026-02-10 04:04:10|2093.2|2085.2|2093.1|2085.1|2093.2|2085.2|2093.1|2085.1|0
1770696260000|2026-02-10 04:04:20|2092.9|2084.9|2092.7|2084.7|2092.9|2084.9|2092.7|2084.7|0
1770696270000|2026-02-10 04:04:30|2091.9|2083.9|2091.8|2083.8|2091.9|2083.9|2091.7|2083.7|1
1770696280000|2026-02-10 04:04:40|2091.6|2083.6|2091.5|2083.5|2091.9|2083.9|2091.5|2083.5|0
1770696290000|2026-02-10 04:04:50|2091.7|2083.7|2091.7|2083.7|2091.7|2083.7|2091.5|2083.5|0
1770696300000|2026-02-10 04:05:00|2091.8|2083.8|2091.8|2083.8|2091.8|2083.8|2091.8|2083.8|0
1770696310000|2026-02-10 04:05:10|2091.7|2083.7|2091.7|2083.7|2091.7|2083.7|2091.7|2083.7|0
1770696320000|2026-02-10 04:05:20|2091.5|2083.5|2091.5|2083.5|2091.5|2083.5|2091.4|2083.4|0
1770696330000|2026-02-10 04:05:30|2091.7|2083.7|2091.7|2083.7|2092.3|2084.3|2091.6|2083.6|0
1770696340000|2026-02-10 04:05:40|2091.6|2083.6|2091.6|2083.6|2091.9|2083.9|2091.5|2083.5|0
1770696350000|2026-02-10 04:05:50|2091.4|2083.4|2091.7|2083.7|2091.9|2083.9|2091.4|2083.4|0
1770696360000|2026-02-10 04:06:00|2091.8|2083.8|2092.9|2084.9|2092.9|2084.9|2091.8|2083.8|0
1770696370000|2026-02-10 04:06:10|2093.1|2085.1|2093.6|2085.6|2093.6|2085.6|2092.8|2084.8|0
1770696380000|2026-02-10 04:06:20|2093.3|2085.3|2093.4|2085.4|2093.4|2085.4|2093.3|2085.3|0
1770696400000|2026-02-10 04:06:40|2093.5|2085.5|2093.6|2085.6|2093.6|2085.6|2093.5|2085.5|0
1770696410000|2026-02-10 04:06:50|2094.6|2086.6|2094.7|2086.7|2095|2087|2094.6|2086.6|1
1770696420000|2026-02-10 04:07:00|2094.8|2086.8|2094.7|2086.7|2094.8|2086.8|2094|2086|0
1770696430000|2026-02-10 04:07:10|2094.8|2086.8|2094.6|2086.6|2094.8|2086.8|2094.4|2086.4|0
1770696440000|2026-02-10 04:07:20|2094.5|2086.5|2094.6|2086.6|2094.7|2086.7|2094.5|2086.5|0
1770696450000|2026-02-10 04:07:30|2094.4|2086.4|2094.2|2086.2|2094.4|2086.4|2094.2|2086.2|0
1770696460000|2026-02-10 04:07:40|2094.3|2086.3|2094.8|2086.8|2094.9|2086.9|2094.3|2086.3|0
1770696470000|2026-02-10 04:07:50|2094.9|2086.9|2094.9|2086.9|2095|2087|2094.9|2086.9|0
1770696480000|2026-02-10 04:08:00|2095|2087|2094.3|2086.3|2095|2087|2094.3|2086.3|0
1770696490000|2026-02-10 04:08:10|2094.6|2086.6|2094.6|2086.6|2094.7|2086.7|2094.6|2086.6|0
1770696500000|2026-02-10 04:08:20|2094.7|2086.7|2095|2087|2095.1|2087.1|2094.6|2086.6|0
1770696510000|2026-02-10 04:08:30|2095.1|2087.1|2095|2087|2095.1|2087.1|2095|2087|0
1770696520000|2026-02-10 04:08:40|2095.1|2087.1|2095.2|2087.2|2095.2|2087.2|2095.1|2087.1|0
1770696540000|2026-02-10 04:09:00|2095.1|2087.1|2095.2|2087.2|2095.2|2087.2|2095.1|2087.1|0
1770696550000|2026-02-10 04:09:10|2094.8|2086.8|2094.7|2086.7|2094.8|2086.8|2094.7|2086.7|0
1770696560000|2026-02-10 04:09:20|2094.8|2086.8|2094.8|2086.8|2094.8|2086.8|2094.7|2086.7|0
1770696570000|2026-02-10 04:09:30|2094.7|2086.7|2095.6|2087.6|2095.6|2087.6|2094.7|2086.7|1
1770696580000|2026-02-10 04:09:40|2095.5|2087.5|2094.4|2086.4|2095.6|2089.1|2090.6|2086.4|2
1770696590000|2026-02-10 04:09:50|2094.3|2086.3|2093.4|2085.4|2094.3|2086.3|2093.4|2085.4|1
1770696600000|2026-02-10 04:10:00|2094.5|2086.5|2093.7|2085.7|2094.5|2086.5|2093.3|2085.3|0
1770696610000|2026-02-10 04:10:10|2093.4|2085.4|2093.7|2085.7|2093.9|2085.9|2093.4|2085.4|1
1770696620000|2026-02-10 04:10:20|2093.5|2085.5|2093.4|2085.4|2093.5|2085.5|2093.4|2085.4|0
1770696630000|2026-02-10 04:10:30|2093.5|2085.5|2093.7|2085.7|2093.9|2085.9|2093.5|2085.5|0
1770696640000|2026-02-10 04:10:40|2093.6|2085.6|2093.8|2085.8|2093.8|2085.8|2093.6|2085.6|0
1770696650000|2026-02-10 04:10:50|2093.7|2085.7|2093.7|2085.7|2094|2086|2093.7|2085.7|0
1770696670000|2026-02-10 04:11:10|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|0
1770696680000|2026-02-10 04:11:20|2093.4|2085.4|2093.4|2085.4|2093.4|2085.4|2093.3|2085.3|0
1770696700000|2026-02-10 04:11:40|2093.8|2085.8|2093.7|2085.7|2093.8|2085.8|2093.7|2085.7|2
1770696710000|2026-02-10 04:11:50|2093.6|2085.6|2093.5|2085.5|2093.6|2085.6|2093.5|2085.5|0
1770696720000|2026-02-10 04:12:00|2093.4|2085.4|2093.6|2085.6|2093.6|2085.6|2093.4|2085.4|0
1770696730000|2026-02-10 04:12:10|2093.5|2085.5|2093.2|2085.2|2093.6|2085.6|2093.2|2085.2|0
1770696790000|2026-02-10 04:13:10|2093.3|2085.3|2093.4|2085.4|2093.4|2085.4|2093.3|2085.3|1
1770696800000|2026-02-10 04:13:20|2093.3|2085.3|2090.3|2088.8|2093.4|2088.8|2090.3|2085.3|0
1770696810000|2026-02-10 04:13:30|2094.2|2086.2|2094.1|2086.1|2094.2|2086.2|2093.8|2085.8|2
1770696830000|2026-02-10 04:13:50|2094.2|2086.2|2094.2|2086.2|2094.4|2086.4|2094.2|2086.2|0
1770696840000|2026-02-10 04:14:00|2094.3|2086.3|2091.6|2083.6|2094.3|2086.7|2088.2|2083.5|2
1770696850000|2026-02-10 04:14:10|2091.7|2083.7|2091.1|2083.1|2091.7|2083.7|2091.1|2083.1|0
1770696870000|2026-02-10 04:14:30|2088.3|2086.8|2088.3|2086.8|2088.3|2086.8|2088.3|2086.8|0
1770696900000|2026-02-10 04:15:00|2091.1|2083.1|2091.1|2083.1|2091.1|2083.1|2091.1|2083.1|1
1770696910000|2026-02-10 04:15:10|2087.8|2086.3|2087.6|2086.1|2087.8|2086.3|2087.6|2086.1|0
1770696920000|2026-02-10 04:15:20|2087.8|2086.3|2092.6|2084.6|2092.6|2086.3|2087.8|2084.6|1
1770696930000|2026-02-10 04:15:30|2092.8|2084.8|2093.2|2085.2|2093.5|2085.5|2092.8|2084.8|0
1770696940000|2026-02-10 04:15:40|2093.4|2085.4|2093|2085|2093.5|2088.5|2090|2085|0
1770696950000|2026-02-10 04:15:50|2093.3|2085.3|2093.2|2085.2|2093.3|2085.3|2093.2|2085.2|0
1770696960000|2026-02-10 04:16:00|2093.1|2085.1|2093.1|2085.1|2093.1|2085.1|2093.1|2085.1|0
1770696970000|2026-02-10 04:16:10|2093|2085|2093.6|2085.6|2093.6|2085.6|2093|2085|0
1770696980000|2026-02-10 04:16:20|2093.3|2085.3|2093.2|2085.2|2093.5|2085.5|2093.2|2085.2|0
1770696990000|2026-02-10 04:16:30|2093|2085|2092.9|2084.9|2093|2085|2092.8|2084.8|0
1770697000000|2026-02-10 04:16:40|2093|2085|2093.3|2085.3|2093.5|2085.5|2093|2085|0
1770697020000|2026-02-10 04:17:00|2093.1|2085.1|2093.3|2085.3|2093.3|2085.3|2093|2085|1
1770697030000|2026-02-10 04:17:10|2093.2|2085.2|2093.3|2085.3|2093.3|2085.3|2093.2|2085.2|0
1770697040000|2026-02-10 04:17:20|2093.4|2085.4|2093|2085|2093.4|2085.4|2093|2085|0
1770697050000|2026-02-10 04:17:30|2093.3|2085.3|2093.3|2085.3|2093.3|2085.3|2093.2|2085.2|0
1770697060000|2026-02-10 04:17:40|2093.2|2085.2|2093.3|2085.3|2093.3|2085.3|2093.2|2085.2|0
1770697070000|2026-02-10 04:17:50|2093.1|2085.1|2093.1|2085.1|2093.1|2085.1|2093.1|2085.1|0
1770697080000|2026-02-10 04:18:00|2092|2084|2090.8|2082.8|2092|2086.1|2087.6|2082.8|4
1770697090000|2026-02-10 04:18:10|2090.6|2082.6|2087.6|2086.1|2090.6|2086.1|2087.5|2082.5|0
1770697100000|2026-02-10 04:18:20|2091.8|2083.8|2091.8|2083.8|2091.8|2083.8|2091.8|2083.8|2
1770697110000|2026-02-10 04:18:30|2091.6|2083.6|2091.3|2083.3|2091.6|2083.6|2091.3|2083.3|0
1770697120000|2026-02-10 04:18:40|2091.6|2083.6|2088|2086.5|2091.6|2086.5|2087.8|2083.4|0
1770697130000|2026-02-10 04:18:50|2088.1|2086.6|2087.6|2086.1|2088.4|2086.9|2087.2|2085.7|3
1770697140000|2026-02-10 04:19:00|2088|2086.5|2088.1|2086.6|2088.1|2086.6|2088|2086.5|2
1770697150000|2026-02-10 04:19:10|2092.4|2084.4|2092.5|2084.5|2092.5|2084.5|2092.2|2084.2|1
1770697160000|2026-02-10 04:19:20|2092.3|2084.3|2088.8|2087.3|2092.3|2087.3|2088.8|2084.2|0
1770697170000|2026-02-10 04:19:30|2091.7|2083.7|2091.6|2083.6|2091.7|2083.7|2091.6|2083.6|2
1770697180000|2026-02-10 04:19:40|2088.3|2086.8|2088.1|2086.6|2088.3|2086.8|2088.1|2086.6|1
1770697190000|2026-02-10 04:19:50|2088|2086.5|2088|2086.5|2088|2086.5|2088|2086.5|0
1770697200000|2026-02-10 04:20:00|2087.9|2086.4|2087.4|2085.9|2090.2|2086.4|2086.5|2082.2|6
1770697210000|2026-02-10 04:20:10|2087.6|2086.1|2090.4|2082.4|2090.4|2086.2|2087.6|2082.4|1
1770697220000|2026-02-10 04:20:20|2087.2|2085.7|2087.5|2086|2087.5|2086|2087.2|2085.7|0
1770697230000|2026-02-10 04:20:30|2091.1|2083.1|2087.8|2086.3|2091.1|2086.3|2087.8|2083.1|0
1770697240000|2026-02-10 04:20:40|2091|2083|2087.9|2086.4|2091|2086.4|2087.9|2082.9|0
1770697250000|2026-02-10 04:20:50|2088|2086.5|2087.9|2086.4|2088|2086.5|2087.9|2086.4|0
1770697260000|2026-02-10 04:21:00|2088|2086.5|2088|2086.5|2088|2086.5|2087.9|2086.4|0
1770697280000|2026-02-10 04:21:20|2091.8|2083.8|2091.7|2083.7|2091.8|2083.8|2091.7|2083.7|1
1770697290000|2026-02-10 04:21:30|2088.2|2086.7|2087.8|2086.3|2088.2|2086.7|2087.8|2086.3|0
1770697300000|2026-02-10 04:21:40|2087.4|2085.9|2087.5|2086|2091.8|2086.1|2087.3|2083.8|1
1770697310000|2026-02-10 04:21:50|2087.7|2086.2|2087.7|2086.2|2087.7|2086.2|2087.7|2086.2|0
1770697340000|2026-02-10 04:22:20|2087.8|2086.3|2087.8|2086.3|2087.8|2086.3|2087.8|2086.3|0
1770697350000|2026-02-10 04:22:30|2090|2082|2086.6|2085.1|2090|2085.1|2085.9|2082|2
1770697400000|2026-02-10 04:23:20|2090.9|2082.9|2090.9|2082.9|2090.9|2082.9|2090.9|2082.9|1
1770697410000|2026-02-10 04:23:30|2090.7|2082.7|2091.8|2083.8|2092.1|2084.1|2090.7|2082.7|0
1770697420000|2026-02-10 04:23:40|2092|2084|2091.4|2083.4|2092.2|2084.2|2091.4|2083.4|0
1770697470000|2026-02-10 04:24:30|2091.2|2083.2|2092|2084|2092|2084|2091.2|2083.2|0
1770697480000|2026-02-10 04:24:40|2092.6|2084.6|2092.6|2084.6|2092.6|2084.6|2092.2|2084.2|0
1770697490000|2026-02-10 04:24:50|2092.8|2084.8|2092.8|2084.8|2092.8|2084.8|2092.8|2084.8|0
1770697510000|2026-02-10 04:25:10|2092.9|2084.9|2093.4|2085.4|2093.5|2085.5|2092.9|2084.9|0
1770697520000|2026-02-10 04:25:20|2093.3|2085.3|2093.2|2085.2|2093.4|2085.4|2092.9|2084.9|0
1770697530000|2026-02-10 04:25:30|2093.1|2085.1|2093|2085|2093.1|2085.1|2093|2085|0
1770697550000|2026-02-10 04:25:50|2092.9|2084.9|2093|2085|2093|2085|2092.9|2084.9|0
1770697580000|2026-02-10 04:26:20|2093.1|2085.1|2093.1|2085.1|2093.1|2085.1|2093.1|2085.1|0
1770697590000|2026-02-10 04:26:30|2093.2|2085.2|2093.2|2085.2|2093.2|2085.2|2093.2|2085.2|0
1770697600000|2026-02-10 04:26:40|2093.4|2085.4|2093.2|2085.2|2093.4|2085.4|2093.2|2085.2|0
1770697620000|2026-02-10 04:27:00|2093.4|2085.4|2093.2|2085.2|2093.4|2085.4|2093.1|2085.1|0
1770697630000|2026-02-10 04:27:10|2093.1|2085.1|2093.2|2085.2|2093.2|2085.2|2093.1|2085.1|0
1770697650000|2026-02-10 04:27:30|2093.1|2085.1|2093.1|2085.1|2093.1|2085.1|2093.1|2085.1|0
1770697660000|2026-02-10 04:27:40|2093.2|2085.2|2093.2|2085.2|2093.2|2085.2|2093.2|2085.2|0
1770697670000|2026-02-10 04:27:50|2093.1|2085.1|2093.1|2085.1|2093.1|2085.1|2093.1|2085.1|0
1770697680000|2026-02-10 04:28:00|2093.2|2085.2|2093.2|2085.2|2093.2|2085.2|2093.1|2085.1|0
1770697700000|2026-02-10 04:28:20|2093.1|2085.1|2093.2|2085.2|2093.5|2085.5|2093.1|2085.1|0
1770697710000|2026-02-10 04:28:30|2093.3|2085.3|2093.2|2085.2|2093.3|2085.3|2093.2|2085.2|0
1770697720000|2026-02-10 04:28:40|2093.1|2085.1|2093.2|2085.2|2093.2|2085.2|2093.1|2085.1|0
1770697730000|2026-02-10 04:28:50|2093.4|2085.4|2093.4|2085.4|2093.4|2085.4|2093.4|2085.4|0
1770697740000|2026-02-10 04:29:00|2093.2|2085.2|2093.1|2085.1|2093.2|2085.2|2093.1|2085.1|0
1770697750000|2026-02-10 04:29:10|2093.2|2085.2|2093.2|2085.2|2093.2|2085.2|2093.2|2085.2|0
1770697760000|2026-02-10 04:29:20|2093.5|2085.5|2093.4|2085.4|2093.7|2085.7|2093.4|2085.4|0
1770697780000|2026-02-10 04:29:40|2093.6|2085.6|2093.4|2085.4|2093.6|2085.6|2093.4|2085.4|0
1770697790000|2026-02-10 04:29:50|2093.3|2085.3|2093|2085|2093.4|2085.4|2093|2085|0
1770697800000|2026-02-10 04:30:00|2093.1|2085.1|2093.1|2085.1|2093.1|2085.1|2093.1|2085.1|0
1770697810000|2026-02-10 04:30:10|2093.2|2085.2|2093.1|2085.1|2093.2|2085.2|2093.1|2085.1|0
1770697850000|2026-02-10 04:30:50|2092.8|2084.8|2092.8|2084.8|2092.8|2084.8|2092.8|2084.8|1
1770697860000|2026-02-10 04:31:00|2092.9|2084.9|2092.8|2084.8|2092.9|2084.9|2092.7|2084.7|0
1770697870000|2026-02-10 04:31:10|2091.5|2083.5|2093.1|2085.1|2093.1|2085.1|2091.5|2083.5|0
1770697880000|2026-02-10 04:31:20|2093|2085|2093|2085|2093.1|2085.1|2092.9|2084.9|0
1770697890000|2026-02-10 04:31:30|2093.1|2085.1|2093|2085|2093.1|2085.1|2093|2085|0
1770697900000|2026-02-10 04:31:40|2093.1|2085.1|2093|2085|2093.1|2085.1|2093|2085|0
1770697940000|2026-02-10 04:32:20|2092.9|2084.9|2092.7|2084.7|2092.9|2084.9|2092.7|2084.7|0
1770697950000|2026-02-10 04:32:30|2091.7|2083.7|2091.7|2083.7|2092.1|2085.9|2087.4|2083.4|2
1770697960000|2026-02-10 04:32:40|2091.6|2083.6|2092.2|2084.2|2092.2|2084.2|2091.6|2083.6|0
1770697970000|2026-02-10 04:32:50|2092.1|2084.1|2091.9|2083.9|2092.1|2084.1|2091.9|2083.9|0
1770697980000|2026-02-10 04:33:00|2092|2084|2092.2|2084.2|2092.2|2084.2|2092|2084|0
1770697990000|2026-02-10 04:33:10|2092.1|2084.1|2092.8|2084.8|2092.8|2084.8|2092.1|2084.1|0
1770698000000|2026-02-10 04:33:20|2092.7|2084.7|2092.2|2084.2|2092.8|2084.8|2092.2|2084.2|1
1770698010000|2026-02-10 04:33:30|2091.9|2083.9|2087.7|2079.7|2091.9|2084.1|2085.6|2079.5|11
1770698020000|2026-02-10 04:33:40|2087.8|2079.8|2088.2|2080.2|2088.2|2080.2|2087.7|2079.7|0
1770698030000|2026-02-10 04:33:50|2088.5|2080.5|2088.8|2080.8|2088.8|2080.8|2088.5|2080.5|0
1770698040000|2026-02-10 04:34:00|2088.9|2080.9|2089.1|2081.1|2089.1|2081.1|2088.9|2080.9|0
1770698060000|2026-02-10 04:34:20|2089.2|2081.2|2089.2|2081.2|2089.2|2081.2|2089.2|2081.2|0
1770698070000|2026-02-10 04:34:30|2089|2081|2090.1|2082.1|2090.1|2082.1|2089|2081|0
1770698080000|2026-02-10 04:34:40|2090.3|2082.3|2090.3|2082.3|2090.4|2082.4|2090.3|2082.3|0
1770698090000|2026-02-10 04:34:50|2090.4|2082.4|2090.3|2082.3|2090.4|2082.4|2090.3|2082.3|0
1770698100000|2026-02-10 04:35:00|2090.4|2082.4|2090.3|2082.3|2090.4|2082.4|2090.3|2082.3|0
1770698120000|2026-02-10 04:35:20|2090.4|2082.4|2090.4|2082.4|2090.4|2082.4|2090.4|2082.4|0
1770698130000|2026-02-10 04:35:30|2090.3|2082.3|2090.3|2082.3|2090.3|2082.3|2090.3|2082.3|0
1770698200000|2026-02-10 04:36:40|2090.4|2082.4|2090.4|2082.4|2090.4|2082.4|2090.4|2082.4|0
1770698220000|2026-02-10 04:37:00|2090.8|2082.8|2091.3|2083.3|2091.3|2083.3|2090.8|2082.8|0
1770698250000|2026-02-10 04:37:30|2091.1|2083.1|2089.3|2081.3|2091.1|2083.1|2089.3|2081.3|1
1770698260000|2026-02-10 04:37:40|2084.5|2083|2088.9|2080.9|2089.2|2083|2084.5|2080.9|1
1770698270000|2026-02-10 04:37:50|2089|2081|2090.2|2082.2|2090.2|2082.2|2089|2081|0
1770698280000|2026-02-10 04:38:00|2088.8|2080.8|2089.1|2081.1|2089.1|2081.1|2088.7|2080.7|0
1770698300000|2026-02-10 04:38:20|2089|2081|2088.9|2080.9|2089|2081|2088.9|2080.9|0
1770698310000|2026-02-10 04:38:30|2089|2081|2089.1|2081.1|2089.1|2081.1|2089|2081|0
1770698320000|2026-02-10 04:38:40|2089.5|2081.5|2089.8|2081.8|2089.9|2081.9|2089.5|2081.5|0
1770698330000|2026-02-10 04:38:50|2089.9|2081.9|2089.9|2081.9|2089.9|2081.9|2089.9|2081.9|0
1770698350000|2026-02-10 04:39:10|2089.7|2081.7|2088.8|2080.8|2089.7|2081.7|2088.6|2080.6|1
1770698360000|2026-02-10 04:39:20|2088.4|2080.4|2088.4|2080.4|2088.4|2080.4|2088.3|2080.3|1
1770698400000|2026-02-10 04:40:00|2088.2|2080.2|2088.2|2080.2|2088.2|2080.2|2088.2|2080.2|0
1770698410000|2026-02-10 04:40:10|2087.4|2079.4|2087.4|2079.4|2087.4|2079.4|2087.4|2079.4|1
1770698420000|2026-02-10 04:40:20|2087.5|2079.5|2087.4|2079.4|2087.5|2079.5|2087.4|2079.4|0
1770698430000|2026-02-10 04:40:30|2087.5|2079.5|2087.5|2079.5|2087.5|2079.5|2087.4|2079.4|0
1770698440000|2026-02-10 04:40:40|2084.6|2083.1|2086.5|2078.5|2087.3|2083.1|2084.3|2078.5|4
1770698450000|2026-02-10 04:40:50|2082.4|2080.9|2083|2081.5|2083|2081.5|2082.4|2080.9|1
1770698460000|2026-02-10 04:41:00|2083.3|2081.8|2083.3|2081.8|2083.3|2081.8|2083.3|2081.8|0
1770698470000|2026-02-10 04:41:10|2087.1|2079.1|2087.2|2079.2|2087.3|2079.3|2087.1|2079.1|1
1770698480000|2026-02-10 04:41:20|2087.3|2079.3|2088.2|2080.2|2088.2|2083|2084.5|2079.3|0
1770698490000|2026-02-10 04:41:30|2088.3|2080.3|2087.1|2079.1|2089.7|2083|2083.7|2079.1|1
1770698500000|2026-02-10 04:41:40|2087|2079|2088.5|2080.5|2088.5|2082.2|2083.7|2079|0
1770698510000|2026-02-10 04:41:50|2088.6|2080.6|2088.5|2080.5|2088.6|2080.6|2088.5|2080.5|0
1770698530000|2026-02-10 04:42:10|2084.7|2083.2|2084.7|2083.2|2084.7|2083.2|2084.7|2083.2|0
1770698540000|2026-02-10 04:42:20|2088.2|2080.2|2088.5|2080.5|2088.5|2080.5|2088.2|2080.2|0
1770698550000|2026-02-10 04:42:30|2088.4|2080.4|2088.5|2080.5|2088.5|2080.5|2088.3|2080.3|0
1770698560000|2026-02-10 04:42:40|2088.4|2080.4|2088.5|2080.5|2088.6|2080.6|2088.3|2080.3|0
1770698580000|2026-02-10 04:43:00|2088.8|2080.8|2088.6|2080.6|2088.9|2084.3|2085.6|2080.6|0
1770698590000|2026-02-10 04:43:10|2088.7|2080.7|2091.7|2083.7|2092|2084|2088.7|2080.7|2
1770698600000|2026-02-10 04:43:20|2091.5|2083.5|2090.6|2082.6|2091.5|2083.5|2090.6|2082.6|0
1770698610000|2026-02-10 04:43:30|2090.8|2082.8|2091.4|2083.4|2091.4|2083.4|2090.8|2082.8|0
1770698620000|2026-02-10 04:43:40|2089.6|2081.6|2089.4|2081.4|2089.6|2081.6|2089.3|2081.3|2
1770698630000|2026-02-10 04:43:50|2089.3|2081.3|2086.6|2085.1|2089.3|2085.1|2086.6|2081.1|0
1770698640000|2026-02-10 04:44:00|2089.1|2081.1|2089|2081|2089.1|2081.1|2088.4|2080.4|1
1770698650000|2026-02-10 04:44:10|2089.3|2081.3|2089.3|2081.3|2089.3|2081.3|2089.3|2081.3|0
1770698660000|2026-02-10 04:44:20|2089.2|2081.2|2089.2|2081.2|2089.3|2081.3|2089.2|2081.2|0
1770698670000|2026-02-10 04:44:30|2089.3|2081.3|2089.3|2081.3|2089.3|2081.3|2089.3|2081.3|0
1770698680000|2026-02-10 04:44:40|2089.2|2081.2|2089.2|2081.2|2089.2|2081.2|2089.2|2081.2|0
1770698690000|2026-02-10 04:44:50|2089.3|2081.3|2089.2|2081.2|2089.3|2081.3|2089.2|2081.2|0
1770698700000|2026-02-10 04:45:00|2089.3|2081.3|2089.2|2081.2|2089.3|2081.3|2089.2|2081.2|0
1770698710000|2026-02-10 04:45:10|2089.3|2081.3|2089.3|2081.3|2089.3|2081.3|2089.3|2081.3|0
1770698720000|2026-02-10 04:45:20|2086.3|2084.8|2090.5|2082.5|2090.5|2084.9|2086.3|2082.5|1
1770698730000|2026-02-10 04:45:30|2090.6|2082.6|2091.1|2083.1|2091.2|2083.2|2090.6|2082.6|0
1770698750000|2026-02-10 04:45:50|2091.2|2083.2|2091.3|2083.3|2091.3|2083.3|2091.2|2083.2|0
1770698760000|2026-02-10 04:46:00|2087.3|2085.8|2089.9|2081.9|2090.1|2085.8|2087.3|2081.9|1
1770698770000|2026-02-10 04:46:10|2090|2082|2088.2|2080.2|2090.3|2084.1|2085.6|2079.8|4
1770698780000|2026-02-10 04:46:20|2088.3|2080.3|2089.1|2081.1|2089.1|2081.1|2088.1|2080.1|0
1770698790000|2026-02-10 04:46:30|2089.3|2081.3|2089.3|2081.3|2089.6|2081.6|2089.3|2081.3|0
1770698800000|2026-02-10 04:46:40|2089.4|2081.4|2090.1|2082.1|2090.1|2082.1|2089.4|2081.4|0
1770698810000|2026-02-10 04:46:50|2090.2|2082.2|2090.2|2082.2|2090.2|2082.2|2090.2|2082.2|0
1770698820000|2026-02-10 04:47:00|2086.3|2084.8|2090|2082|2090|2084.8|2086.3|2082|1
1770698830000|2026-02-10 04:47:10|2090.3|2082.3|2090.3|2082.3|2090.3|2082.3|2090.3|2082.3|0
1770698840000|2026-02-10 04:47:20|2091.4|2083.4|2090.5|2082.5|2091.4|2083.4|2090.5|2082.5|0
1770698880000|2026-02-10 04:48:00|2090.4|2082.4|2091.7|2083.7|2091.7|2086.2|2087.7|2082.4|0
1770698890000|2026-02-10 04:48:10|2091.6|2083.6|2092.2|2084.2|2092.2|2084.2|2091.6|2083.6|0
1770698900000|2026-02-10 04:48:20|2091.9|2083.9|2092.7|2084.7|2092.7|2084.7|2091.9|2083.9|0
1770698910000|2026-02-10 04:48:30|2092.8|2084.8|2093|2085|2093.2|2089.6|2091.1|2084.8|2
1770698920000|2026-02-10 04:48:40|2092.9|2084.9|2093|2085|2093|2085|2092.9|2084.9|0
1770698930000|2026-02-10 04:48:50|2093.1|2085.1|2093|2085|2093.1|2085.1|2092.9|2084.9|0
1770698940000|2026-02-10 04:49:00|2093.1|2085.1|2093.2|2085.2|2093.2|2085.2|2092.9|2084.9|0
1770698950000|2026-02-10 04:49:10|2093.3|2085.3|2093.2|2085.2|2093.3|2085.3|2093.2|2085.2|0
1770698960000|2026-02-10 04:49:20|2093.3|2085.3|2093.3|2085.3|2093.5|2085.5|2093.2|2085.2|0
1770698970000|2026-02-10 04:49:30|2093.4|2085.4|2093.4|2085.4|2093.5|2085.5|2093.3|2085.3|0
1770698980000|2026-02-10 04:49:40|2093.5|2085.5|2093.3|2085.3|2093.5|2085.5|2093.3|2085.3|0
1770698990000|2026-02-10 04:49:50|2093.4|2085.4|2093.3|2085.3|2093.4|2085.4|2093.3|2085.3|0
1770699000000|2026-02-10 04:50:00|2091.7|2083.7|2092.1|2084.1|2092.1|2084.1|2091.5|2083.5|1
1770699010000|2026-02-10 04:50:10|2092.2|2084.2|2092.4|2084.4|2092.4|2084.4|2092.1|2084.1|0
1770699020000|2026-02-10 04:50:20|2092.5|2084.5|2092.9|2084.9|2092.9|2084.9|2092.5|2084.5|0
1770699030000|2026-02-10 04:50:30|2093|2085|2093.1|2085.1|2093.1|2085.1|2093|2085|0
1770699040000|2026-02-10 04:50:40|2092.9|2084.9|2093|2085|2093|2085|2092.9|2084.9|0
1770699050000|2026-02-10 04:50:50|2092.9|2084.9|2092.5|2084.5|2092.9|2084.9|2092.5|2084.5|0
1770699070000|2026-02-10 04:51:10|2092.6|2084.6|2093.1|2085.1|2093.1|2085.1|2092.6|2084.6|0
1770699080000|2026-02-10 04:51:20|2092.9|2084.9|2092.9|2084.9|2092.9|2084.9|2092.9|2084.9|0
1770699090000|2026-02-10 04:51:30|2093|2085|2092.9|2084.9|2093|2085|2092.9|2084.9|0
1770699100000|2026-02-10 04:51:40|2093|2085|2092.9|2084.9|2093|2085|2092.9|2084.9|0
1770699120000|2026-02-10 04:52:00|2092.7|2084.7|2092.7|2084.7|2092.7|2084.7|2092.7|2084.7|0
1770699140000|2026-02-10 04:52:20|2092.6|2084.6|2092.5|2084.5|2092.6|2084.6|2092.5|2084.5|0
1770699180000|2026-02-10 04:53:00|2092.3|2084.3|2092.4|2084.4|2092.4|2084.4|2092.3|2084.3|0
1770699190000|2026-02-10 04:53:10|2092.5|2084.5|2092.5|2084.5|2092.5|2084.5|2092.5|2084.5|0
1770699200000|2026-02-10 04:53:20|2092.4|2084.4|2092.4|2084.4|2092.5|2084.5|2092.4|2084.4|0
1770699210000|2026-02-10 04:53:30|2092.8|2084.8|2092.9|2084.9|2092.9|2084.9|2092.5|2084.5|0
1770699220000|2026-02-10 04:53:40|2092.8|2084.8|2092.8|2084.8|2092.8|2084.8|2092.8|2084.8|0
1770699260000|2026-02-10 04:54:20|2092.6|2084.6|2092.6|2084.6|2092.6|2084.6|2092.6|2084.6|0
1770699280000|2026-02-10 04:54:40|2092.8|2084.8|2092.8|2084.8|2092.8|2084.8|2092.8|2084.8|0
1770699310000|2026-02-10 04:55:10|2092.9|2084.9|2092.9|2084.9|2092.9|2084.9|2092.9|2084.9|0
1770699320000|2026-02-10 04:55:20|2092.8|2084.8|2093.2|2085.2|2093.2|2085.2|2092.8|2084.8|0
1770699330000|2026-02-10 04:55:30|2093.4|2085.4|2093.4|2085.4|2093.4|2085.4|2093.4|2085.4|1
1770699350000|2026-02-10 04:55:50|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|0
1770699360000|2026-02-10 04:56:00|2093.7|2085.7|2093.7|2085.7|2093.7|2085.7|2093.7|2085.7|1
1770699380000|2026-02-10 04:56:20|2095.5|2087.5|2095.5|2087.5|2095.5|2087.5|2095.5|2087.5|3
1770699390000|2026-02-10 04:56:30|2095.7|2087.7|2095.7|2087.7|2095.8|2087.8|2095.7|2087.7|0
1770699400000|2026-02-10 04:56:40|2095.8|2087.8|2095.8|2087.8|2095.8|2087.8|2095.8|2087.8|0
1770699410000|2026-02-10 04:56:50|2094|2086|2094.1|2086.1|2094.1|2086.1|2094|2086|1
1770699420000|2026-02-10 04:57:00|2094.7|2086.7|2094.7|2086.7|2094.7|2086.7|2094.7|2086.7|0
1770699430000|2026-02-10 04:57:10|2094.6|2086.6|2094.6|2086.6|2094.6|2086.6|2094.3|2086.3|0
1770699450000|2026-02-10 04:57:30|2094.4|2086.4|2094.4|2086.4|2094.5|2086.5|2094.3|2086.3|0
1770699460000|2026-02-10 04:57:40|2094.2|2086.2|2094.2|2086.2|2094.2|2086.2|2094.2|2086.2|0
1770699470000|2026-02-10 04:57:50|2094|2086|2093.2|2085.2|2094|2086|2093.2|2085.2|2
1770699480000|2026-02-10 04:58:00|2093.1|2085.1|2093.2|2085.2|2093.2|2085.2|2093.1|2085.1|0
1770699490000|2026-02-10 04:58:10|2093|2085|2093.5|2085.5|2093.5|2085.5|2093|2085|0
1770699500000|2026-02-10 04:58:20|2093.3|2085.3|2093.2|2085.2|2093.3|2085.3|2093.2|2085.2|0
1770699520000|2026-02-10 04:58:40|2093|2085|2093.5|2085.5|2093.5|2085.5|2092.9|2084.9|0
1770699550000|2026-02-10 04:59:10|2093.4|2085.4|2093.2|2085.2|2093.4|2085.4|2093.2|2085.2|0
1770699580000|2026-02-10 04:59:40|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|0
1770699600000|2026-02-10 05:00:00|2092.6|2084.6|2093|2085|2093|2085|2092.6|2084.6|0
1770699610000|2026-02-10 05:00:10|2093.2|2085.2|2093.7|2085.7|2093.8|2085.8|2093.2|2085.2|0
1770699620000|2026-02-10 05:00:20|2093.5|2085.5|2093.6|2085.6|2093.6|2085.6|2093.5|2085.5|0
1770699640000|2026-02-10 05:00:40|2093.7|2085.7|2093.7|2085.7|2093.7|2085.7|2093.6|2085.6|0
1770699650000|2026-02-10 05:00:50|2093.6|2085.6|2093.6|2085.6|2093.7|2085.7|2093.5|2085.5|0
1770699680000|2026-02-10 05:01:20|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|0
1770699690000|2026-02-10 05:01:30|2092.3|2084.3|2093|2085|2093.1|2085.1|2092.3|2084.3|0
1770699700000|2026-02-10 05:01:40|2093.2|2085.2|2093.1|2085.1|2093.2|2085.2|2093.1|2085.1|0
1770699710000|2026-02-10 05:01:50|2093.2|2085.2|2093.3|2085.3|2093.3|2085.3|2093.2|2085.2|0
1770699760000|2026-02-10 05:02:40|2093.2|2085.2|2092.9|2084.9|2093.2|2085.2|2092.9|2084.9|0
1770699780000|2026-02-10 05:03:00|2092.8|2084.8|2092.4|2084.4|2092.8|2084.8|2092.4|2084.4|0
1770699790000|2026-02-10 05:03:10|2092.7|2084.7|2092.7|2084.7|2092.7|2084.7|2092.7|2084.7|0
1770699800000|2026-02-10 05:03:20|2093.1|2085.1|2092.9|2084.9|2093.1|2085.1|2092.8|2084.8|0
1770699810000|2026-02-10 05:03:30|2093.3|2085.3|2093.4|2085.4|2093.4|2085.4|2093.2|2085.2|0
1770699820000|2026-02-10 05:03:40|2093.3|2085.3|2093.4|2085.4|2093.4|2085.4|2093.3|2085.3|0
1770699850000|2026-02-10 05:04:10|2093.6|2085.6|2093.6|2085.6|2093.6|2085.6|2093.6|2085.6|0
1770699860000|2026-02-10 05:04:20|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|0
1770699870000|2026-02-10 05:04:30|2093.4|2085.4|2093.4|2085.4|2093.4|2085.4|2093.4|2085.4|0
1770699880000|2026-02-10 05:04:40|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|2093.4|2085.4|0
1770699890000|2026-02-10 05:04:50|2093.4|2085.4|2093.4|2085.4|2093.5|2085.5|2093.4|2085.4|0
1770699900000|2026-02-10 05:05:00|2093.5|2085.5|2093.3|2085.3|2093.6|2085.6|2093.3|2085.3|0
1770699920000|2026-02-10 05:05:20|2093.2|2085.2|2093.1|2085.1|2093.2|2085.2|2093.1|2085.1|0
1770699950000|2026-02-10 05:05:50|2091.3|2089.8|2093.2|2085.2|2093.3|2089.8|2091.3|2084.6|1
1770699960000|2026-02-10 05:06:00|2093|2085|2093|2085|2093.2|2085.2|2092.4|2084.4|0
1770699970000|2026-02-10 05:06:10|2092.7|2084.7|2093.1|2085.1|2093.1|2085.1|2092.7|2084.7|0
1770699980000|2026-02-10 05:06:20|2093.7|2085.7|2093.9|2085.9|2093.9|2085.9|2093.7|2085.7|0
1770699990000|2026-02-10 05:06:30|2094.2|2086.2|2094.3|2086.3|2094.3|2086.3|2094.2|2086.2|0
1770700030000|2026-02-10 05:07:10|2094.4|2086.4|2094.7|2086.7|2095|2087|2094.4|2086.4|0
1770700040000|2026-02-10 05:07:20|2094.8|2086.8|2094.6|2086.6|2094.8|2086.8|2094.6|2086.6|0
1770700060000|2026-02-10 05:07:40|2094.8|2086.8|2094.9|2086.9|2094.9|2086.9|2094.8|2086.8|0
1770700080000|2026-02-10 05:08:00|2095.1|2087.1|2095.1|2087.1|2095.1|2087.1|2095|2087|1
1770700090000|2026-02-10 05:08:10|2094.6|2086.6|2094.8|2086.8|2094.9|2086.9|2094.6|2086.6|0
1770700100000|2026-02-10 05:08:20|2094.9|2086.9|2094.8|2086.8|2094.9|2086.9|2094.6|2086.6|0
1770700110000|2026-02-10 05:08:30|2094.7|2086.7|2094.8|2086.8|2094.8|2086.8|2094.7|2086.7|0
1770700120000|2026-02-10 05:08:40|2094.7|2086.7|2094.8|2086.8|2094.8|2086.8|2094.6|2086.6|0
1770700130000|2026-02-10 05:08:50|2094.7|2086.7|2094.8|2086.8|2094.8|2086.8|2094.7|2086.7|0
1770700140000|2026-02-10 05:09:00|2094.5|2086.5|2094.6|2086.6|2094.6|2086.6|2094.4|2086.4|0
1770700150000|2026-02-10 05:09:10|2094.7|2086.7|2094.4|2086.4|2094.7|2086.7|2094.4|2086.4|0
1770700160000|2026-02-10 05:09:20|2094.5|2086.5|2094.5|2086.5|2094.6|2086.6|2094.5|2086.5|0
1770700170000|2026-02-10 05:09:30|2094.6|2086.6|2094.3|2086.3|2094.6|2086.6|2094.1|2086.1|0
1770700190000|2026-02-10 05:09:50|2094.1|2086.1|2094.5|2086.5|2094.5|2086.5|2094.1|2086.1|0
1770700200000|2026-02-10 05:10:00|2094.4|2086.4|2094.5|2086.5|2094.5|2086.5|2094.4|2086.4|0
1770700210000|2026-02-10 05:10:10|2094.4|2086.4|2094.5|2086.5|2094.5|2086.5|2094.4|2086.4|0
1770700220000|2026-02-10 05:10:20|2094.6|2086.6|2094.7|2086.7|2094.7|2086.7|2094.5|2086.5|0
1770700230000|2026-02-10 05:10:30|2094.6|2086.6|2094.5|2086.5|2094.8|2086.8|2094.5|2086.5|0
1770700240000|2026-02-10 05:10:40|2094.6|2086.6|2094.6|2086.6|2094.7|2086.7|2094.5|2086.5|0
1770700250000|2026-02-10 05:10:50|2094.5|2086.5|2094.7|2086.7|2094.7|2086.7|2094.5|2086.5|0
1770700260000|2026-02-10 05:11:00|2094.6|2086.6|2094.6|2086.6|2094.6|2086.6|2094.5|2086.5|0
1770700270000|2026-02-10 05:11:10|2094.5|2086.5|2094.7|2086.7|2094.7|2086.7|2094.5|2086.5|0
1770700280000|2026-02-10 05:11:20|2094.8|2086.8|2094.8|2086.8|2094.8|2086.8|2094.8|2086.8|0
1770700290000|2026-02-10 05:11:30|2095.3|2087.3|2095.4|2087.4|2095.4|2087.4|2095.3|2087.3|0
1770700300000|2026-02-10 05:11:40|2095.6|2087.6|2095.3|2087.3|2095.6|2087.6|2095.3|2087.3|0
1770700310000|2026-02-10 05:11:50|2095.1|2087.1|2095.1|2087.1|2095.1|2087.1|2095.1|2087.1|0
1770700320000|2026-02-10 05:12:00|2094.8|2086.8|2094.6|2086.6|2095.2|2087.2|2094.6|2086.6|1
1770700340000|2026-02-10 05:12:20|2095|2087|2094.8|2086.8|2095|2087|2094.7|2086.7|0
1770700350000|2026-02-10 05:12:30|2094.9|2086.9|2094.9|2086.9|2095.1|2087.1|2094.8|2086.8|0
1770700360000|2026-02-10 05:12:40|2095.1|2087.1|2094.9|2086.9|2095.1|2087.1|2094.9|2086.9|0
1770700370000|2026-02-10 05:12:50|2095|2087|2095.1|2087.1|2095.1|2087.1|2095|2087|0
1770700380000|2026-02-10 05:13:00|2095.3|2087.3|2095.1|2087.1|2095.3|2087.3|2095.1|2087.1|0
1770700390000|2026-02-10 05:13:10|2095.2|2087.2|2095.2|2087.2|2095.3|2087.3|2095.1|2087.1|0
1770700420000|2026-02-10 05:13:40|2095.3|2087.3|2095.5|2087.5|2095.9|2087.9|2095.2|2087.2|1
1770700430000|2026-02-10 05:13:50|2095.6|2087.6|2095.7|2087.7|2095.7|2087.7|2095.5|2087.5|0
1770700440000|2026-02-10 05:14:00|2095.6|2087.6|2095.5|2087.5|2095.6|2087.6|2095.4|2087.4|0
1770700450000|2026-02-10 05:14:10|2095.4|2087.4|2095.5|2087.5|2095.6|2087.6|2095.4|2087.4|0
1770700460000|2026-02-10 05:14:20|2095.6|2087.6|2095.5|2087.5|2095.6|2087.6|2095.5|2087.5|0
1770700490000|2026-02-10 05:14:50|2095.4|2087.4|2095.2|2087.2|2095.4|2087.4|2095.2|2087.2|0
1770700500000|2026-02-10 05:15:00|2095.5|2087.5|2095.5|2087.5|2095.5|2087.5|2095.5|2087.5|0
1770700520000|2026-02-10 05:15:20|2095.8|2087.8|2095|2087|2095.8|2087.8|2095|2087|1
1770700530000|2026-02-10 05:15:30|2092.2|2084.2|2092.3|2084.3|2092.5|2084.5|2092.1|2084.1|4
1770700540000|2026-02-10 05:15:40|2092.1|2084.1|2091.5|2083.5|2092.1|2084.1|2091.5|2083.5|0
1770700550000|2026-02-10 05:15:50|2091.6|2083.6|2091.9|2083.9|2091.9|2083.9|2091.3|2083.3|0
1770700560000|2026-02-10 05:16:00|2091.7|2083.7|2091.3|2083.3|2091.7|2083.7|2091.3|2083.3|0
1770700580000|2026-02-10 05:16:20|2091.6|2083.6|2091.5|2083.5|2091.6|2083.6|2091.5|2083.5|0
1770700590000|2026-02-10 05:16:30|2091.6|2083.6|2089.3|2081.3|2091.6|2083.6|2089.2|2081.2|2
1770700600000|2026-02-10 05:16:40|2089|2081|2089.2|2081.2|2089.2|2081.2|2089|2081|1
1770700610000|2026-02-10 05:16:50|2090.7|2082.7|2087.9|2079.9|2090.7|2082.7|2087.3|2079.3|1
1770700620000|2026-02-10 05:17:00|2087.7|2079.7|2087.7|2079.7|2087.7|2079.7|2087.7|2079.7|0
1770700630000|2026-02-10 05:17:10|2088|2080|2087.8|2079.8|2088|2080|2087.4|2079.4|0
1770700650000|2026-02-10 05:17:30|2087.7|2079.7|2087.6|2079.6|2087.7|2079.7|2087.5|2079.5|0
1770700660000|2026-02-10 05:17:40|2087.5|2079.5|2086.7|2078.7|2087.7|2079.7|2086.7|2078.7|1
1770700670000|2026-02-10 05:17:50|2086.8|2078.8|2086.8|2078.8|2086.9|2078.9|2086.7|2078.7|0
1770700680000|2026-02-10 05:18:00|2086.9|2078.9|2086.9|2078.9|2086.9|2078.9|2086.9|2078.9|0
1770700710000|2026-02-10 05:18:30|2087|2079|2087.2|2079.2|2087.2|2079.2|2087|2079|0
1770700730000|2026-02-10 05:18:50|2087.1|2079.1|2082.6|2081.1|2087.2|2081.1|2082.6|2079.1|0
1770700740000|2026-02-10 05:19:00|2085.4|2077.4|2085.5|2077.5|2085.5|2077.5|2085.3|2077.3|6
1770700760000|2026-02-10 05:19:20|2085.4|2077.4|2085.9|2077.9|2085.9|2077.9|2085.3|2077.3|0
1770700770000|2026-02-10 05:19:30|2085.7|2077.7|2085.3|2077.3|2085.7|2077.7|2085.3|2077.3|0
1770700790000|2026-02-10 05:19:50|2085.4|2077.4|2085.6|2077.6|2085.6|2077.6|2085.4|2077.4|0
1770700810000|2026-02-10 05:20:10|2085.7|2077.7|2086.1|2078.1|2086.1|2078.1|2085.7|2077.7|0
1770700820000|2026-02-10 05:20:20|2085.9|2077.9|2085.9|2077.9|2085.9|2077.9|2085.7|2077.7|0
1770700830000|2026-02-10 05:20:30|2086|2078|2086.1|2078.1|2086.2|2078.2|2086|2078|0
1770700840000|2026-02-10 05:20:40|2086.2|2078.2|2086.3|2078.3|2086.4|2078.4|2086.2|2078.2|0
1770700850000|2026-02-10 05:20:50|2086.6|2078.6|2086.4|2078.4|2086.6|2078.6|2086.4|2078.4|0
1770700870000|2026-02-10 05:21:10|2086.6|2078.6|2086.4|2078.4|2086.6|2078.6|2086.3|2078.3|0
1770700890000|2026-02-10 05:21:30|2086.3|2078.3|2086.3|2078.3|2086.6|2078.6|2086.3|2078.3|0
1770700900000|2026-02-10 05:21:40|2086.6|2078.6|2086.1|2078.1|2086.6|2078.6|2086|2078|0
1770700910000|2026-02-10 05:21:50|2086|2078|2085.9|2077.9|2086.4|2078.4|2085.7|2077.7|0
1770700920000|2026-02-10 05:22:00|2085.8|2077.8|2085.8|2077.8|2086.2|2078.2|2085.8|2077.8|0
1770700930000|2026-02-10 05:22:10|2086|2078|2085.6|2077.6|2086|2078|2085.6|2077.6|0
1770700940000|2026-02-10 05:22:20|2085.7|2077.7|2085.6|2077.6|2085.7|2077.7|2085.6|2077.6|0
1770700950000|2026-02-10 05:22:30|2085.7|2077.7|2085.7|2077.7|2086|2078|2085.6|2077.6|0
1770700960000|2026-02-10 05:22:40|2086|2078|2085.9|2077.9|2086|2078|2085.9|2077.9|0
1770700990000|2026-02-10 05:23:10|2085.7|2077.7|2085.7|2077.7|2085.7|2077.7|2085.7|2077.7|0
1770701000000|2026-02-10 05:23:20|2085.9|2077.9|2085.6|2077.6|2085.9|2077.9|2085.6|2077.6|0
1770701010000|2026-02-10 05:23:30|2085.7|2077.7|2085.7|2077.7|2085.7|2077.7|2085.6|2077.6|0
1770701020000|2026-02-10 05:23:40|2086|2078|2085.9|2077.9|2086|2078|2085.9|2077.9|0
1770701030000|2026-02-10 05:23:50|2085.7|2077.7|2085.7|2077.7|2085.7|2077.7|2085.7|2077.7|0
1770701040000|2026-02-10 05:24:00|2085.6|2077.6|2085|2077|2085.6|2077.6|2085|2077|0
1770701070000|2026-02-10 05:24:30|2084.9|2076.9|2082|2074|2084.9|2076.9|2081.7|2073.7|1
1770701080000|2026-02-10 05:24:40|2081.8|2073.8|2081.8|2073.8|2081.8|2073.8|2081.8|2073.8|0
1770701100000|2026-02-10 05:25:00|2081.6|2073.6|2081.8|2073.8|2082.3|2074.3|2081.5|2073.5|1
1770701110000|2026-02-10 05:25:10|2081.7|2073.7|2081.7|2073.7|2081.7|2073.7|2081.7|2073.7|0
1770701120000|2026-02-10 05:25:20|2081.5|2073.5|2081.7|2073.7|2081.7|2073.7|2081.3|2073.3|0
1770701140000|2026-02-10 05:25:40|2081.8|2073.8|2081.8|2073.8|2081.8|2073.8|2081.8|2073.8|0
1770701150000|2026-02-10 05:25:50|2082.3|2074.3|2082.6|2074.6|2082.6|2074.6|2082.3|2074.3|0
1770701160000|2026-02-10 05:26:00|2079.7|2078.2|2080.4|2072.4|2081.2|2078.2|2076.6|2072|5
1770701170000|2026-02-10 05:26:10|2076.5|2075|2080.1|2072.1|2080.2|2075|2076.5|2071.9|1
1770701180000|2026-02-10 05:26:20|2077.7|2076.2|2080.9|2072.9|2080.9|2076.2|2077.7|2072.9|2
1770701190000|2026-02-10 05:26:30|2078.3|2076.8|2082.5|2074.5|2082.5|2076.9|2078.3|2074.1|0
1770701200000|2026-02-10 05:26:40|2082.4|2074.4|2081.5|2073.5|2082.4|2074.4|2081.5|2073.5|1
1770701210000|2026-02-10 05:26:50|2081.4|2073.4|2081.1|2073.1|2081.4|2073.4|2081.1|2073.1|0
1770701220000|2026-02-10 05:27:00|2081.2|2073.2|2081.2|2073.2|2081.2|2073.2|2081.1|2073.1|0
1770701230000|2026-02-10 05:27:10|2081.1|2073.1|2081.1|2073.1|2081.2|2073.2|2081.1|2073.1|0
1770701240000|2026-02-10 05:27:20|2081|2073|2080.4|2072.4|2081|2073|2079|2071|2
1770701250000|2026-02-10 05:27:30|2080.5|2072.5|2080.1|2072.1|2080.5|2072.5|2080.1|2072.1|0
1770701260000|2026-02-10 05:27:40|2080.2|2072.2|2080.2|2072.2|2080.2|2072.2|2079.9|2071.9|0
1770701270000|2026-02-10 05:27:50|2080.1|2072.1|2080.1|2072.1|2080.2|2072.2|2079.9|2071.9|0
1770701290000|2026-02-10 05:28:10|2079.9|2071.9|2079.1|2071.1|2079.9|2071.9|2078.9|2070.9|1
1770701300000|2026-02-10 05:28:20|2079.4|2071.4|2081|2073|2081|2073|2079.4|2071.4|0
1770701310000|2026-02-10 05:28:30|2080.5|2072.5|2080.6|2072.6|2080.6|2072.6|2080.5|2072.5|1
1770701320000|2026-02-10 05:28:40|2080.5|2072.5|2080.4|2072.4|2080.7|2072.7|2080.2|2072.2|0
1770701330000|2026-02-10 05:28:50|2080.5|2072.5|2081.4|2073.4|2081.4|2073.4|2080.5|2072.5|0
1770701340000|2026-02-10 05:29:00|2081.6|2073.6|2081.7|2073.7|2082.1|2074.1|2081.4|2073.4|0
1770701360000|2026-02-10 05:29:20|2081.9|2073.9|2082.1|2074.1|2082.1|2074.1|2081.9|2073.9|0
1770701370000|2026-02-10 05:29:30|2081.9|2073.9|2081.6|2073.6|2081.9|2073.9|2081.5|2073.5|0
1770701380000|2026-02-10 05:29:40|2081.9|2073.9|2082.4|2074.4|2082.4|2074.4|2081.9|2073.9|0
1770701390000|2026-02-10 05:29:50|2082|2074|2082.3|2074.3|2082.3|2074.3|2082|2074|0
1770701400000|2026-02-10 05:30:00|2082.5|2074.5|2084|2076|2085.8|2077.8|2081.6|2073.6|7
1770701410000|2026-02-10 05:30:10|2083.8|2075.8|2084.3|2076.3|2084.7|2076.7|2083.8|2075.8|0
1770701420000|2026-02-10 05:30:20|2084.1|2076.1|2083.3|2075.3|2084.1|2076.1|2083|2075|0
1770701440000|2026-02-10 05:30:40|2083.4|2075.4|2084.5|2076.5|2084.5|2076.5|2083.4|2075.4|0
1770701450000|2026-02-10 05:30:50|2084.7|2076.7|2085.4|2077.4|2085.5|2077.5|2084.7|2076.7|0
1770701460000|2026-02-10 05:31:00|2085.6|2077.6|2087.2|2079.2|2087.2|2079.2|2085.6|2077.6|3
1770701470000|2026-02-10 05:31:10|2087.8|2079.8|2087.5|2079.5|2087.8|2079.8|2087.2|2079.2|0
1770701480000|2026-02-10 05:31:20|2087.6|2079.6|2087.7|2079.7|2088.2|2080.2|2087.6|2079.6|0
1770701490000|2026-02-10 05:31:30|2087.6|2079.6|2087.9|2079.9|2088|2080|2087.6|2079.6|0
1770701500000|2026-02-10 05:31:40|2088|2080|2087.8|2079.8|2088|2080|2087.8|2079.8|0
1770701510000|2026-02-10 05:31:50|2087.9|2079.9|2090.3|2082.3|2090.3|2082.3|2087.9|2079.9|1
1770701520000|2026-02-10 05:32:00|2090.1|2082.1|2090.9|2082.9|2091|2083|2090.1|2082.1|0
1770701530000|2026-02-10 05:32:10|2090|2082|2092|2084|2092|2084|2090|2082|2
1770701540000|2026-02-10 05:32:20|2092.1|2084.1|2092|2084|2092.1|2084.1|2092|2084|0
1770701550000|2026-02-10 05:32:30|2092.1|2084.1|2090.8|2082.8|2092.2|2084.2|2090.8|2082.8|0
1770701560000|2026-02-10 05:32:40|2090.9|2082.9|2091.1|2083.1|2091.4|2083.4|2090.9|2082.9|0
1770701570000|2026-02-10 05:32:50|2091.4|2083.4|2091.2|2083.2|2091.4|2083.4|2091.2|2083.2|0
1770701580000|2026-02-10 05:33:00|2090.9|2082.9|2090.2|2082.2|2090.9|2082.9|2090.2|2082.2|0
1770701590000|2026-02-10 05:33:10|2090.3|2082.3|2090.3|2082.3|2090.3|2082.3|2090.3|2082.3|0
1770701600000|2026-02-10 05:33:20|2090.4|2082.4|2090.4|2082.4|2090.6|2082.6|2090.3|2082.3|0
1770701610000|2026-02-10 05:33:30|2090.5|2082.5|2090.1|2082.1|2090.5|2082.5|2090|2082|0
1770701620000|2026-02-10 05:33:40|2090|2082|2089.4|2081.4|2090|2082|2089.4|2081.4|0
1770701630000|2026-02-10 05:33:50|2089.5|2081.5|2089.5|2081.5|2089.5|2081.5|2089.4|2081.4|0
1770701640000|2026-02-10 05:34:00|2089.6|2081.6|2088.8|2080.8|2089.9|2081.9|2088.8|2080.8|0
1770701650000|2026-02-10 05:34:10|2088.9|2080.9|2088.4|2080.4|2088.9|2080.9|2088.4|2080.4|0
1770701660000|2026-02-10 05:34:20|2088.5|2080.5|2087.6|2079.6|2088.5|2080.5|2086.3|2078.3|0
1770701670000|2026-02-10 05:34:30|2085.9|2077.9|2086.2|2078.2|2086.2|2078.2|2085.9|2077.9|4
1770701680000|2026-02-10 05:34:40|2086.1|2078.1|2086|2078|2086.3|2078.3|2085.7|2077.7|0
1770701690000|2026-02-10 05:34:50|2086.2|2078.2|2086|2078|2086.2|2078.2|2085.8|2077.8|0
1770701700000|2026-02-10 05:35:00|2085.9|2077.9|2088.3|2080.3|2088.3|2080.3|2085.8|2077.8|0
1770701710000|2026-02-10 05:35:10|2088.5|2080.5|2088.5|2080.5|2089.6|2081.6|2088.4|2080.4|0
1770701720000|2026-02-10 05:35:20|2088.7|2080.7|2089|2081|2089.1|2081.1|2088.7|2080.7|0
1770701730000|2026-02-10 05:35:30|2089.1|2081.1|2089.1|2081.1|2089.2|2081.2|2089|2081|0
1770701740000|2026-02-10 05:35:40|2089.2|2081.2|2089.6|2081.6|2090|2082|2089.1|2081.1|0
1770701750000|2026-02-10 05:35:50|2089.5|2081.5|2089.6|2081.6|2089.7|2081.7|2089.3|2081.3|0
1770701760000|2026-02-10 05:36:00|2089.4|2081.4|2089.2|2081.2|2089.6|2081.6|2087.8|2079.8|0
1770701770000|2026-02-10 05:36:10|2089.1|2081.1|2089.3|2081.3|2089.3|2081.3|2089.1|2081.1|0
1770701780000|2026-02-10 05:36:20|2089.2|2081.2|2090|2082|2090.4|2082.4|2089.2|2081.2|0
1770701790000|2026-02-10 05:36:30|2089.9|2081.9|2090|2082|2090.1|2082.1|2089.7|2081.7|0
1770701800000|2026-02-10 05:36:40|2090.1|2082.1|2090.1|2082.1|2090.1|2082.1|2089.9|2081.9|0
1770701810000|2026-02-10 05:36:50|2090|2082|2090.1|2082.1|2090.5|2082.5|2089.9|2081.9|0
1770701820000|2026-02-10 05:37:00|2090.2|2082.2|2090|2082|2090.2|2082.2|2090|2082|0
1770701830000|2026-02-10 05:37:10|2090.1|2082.1|2090.1|2082.1|2090.1|2082.1|2090.1|2082.1|0
1770701840000|2026-02-10 05:37:20|2090.2|2082.2|2090.1|2082.1|2090.2|2082.2|2090|2082|0
1770701850000|2026-02-10 05:37:30|2089.9|2081.9|2090.1|2082.1|2090.2|2082.2|2089.9|2081.9|0
1770701860000|2026-02-10 05:37:40|2090.2|2082.2|2090.2|2082.2|2090.2|2082.2|2090.1|2082.1|0
1770701870000|2026-02-10 05:37:50|2090.1|2082.1|2090|2082|2090.2|2082.2|2090|2082|0
1770701880000|2026-02-10 05:38:00|2090.2|2082.2|2091|2083|2091|2083|2090.2|2082.2|0
1770701890000|2026-02-10 05:38:10|2090.9|2082.9|2090.9|2082.9|2091.2|2083.2|2090.8|2082.8|0
1770701900000|2026-02-10 05:38:20|2090.7|2082.7|2090.5|2082.5|2091|2083|2090.5|2082.5|0
1770701910000|2026-02-10 05:38:30|2090.6|2082.6|2089.9|2081.9|2090.7|2082.7|2089.9|2081.9|0
1770701920000|2026-02-10 05:38:40|2089.2|2081.2|2088.9|2080.9|2089.3|2081.3|2088.8|2080.8|0
1770701930000|2026-02-10 05:38:50|2089|2081|2090.4|2082.4|2090.5|2082.5|2089|2081|0
1770701940000|2026-02-10 05:39:00|2090.5|2082.5|2091|2083|2091.4|2083.4|2090.3|2082.3|0
1770701950000|2026-02-10 05:39:10|2091.1|2083.1|2093.7|2085.7|2093.7|2085.7|2091.1|2083.1|1
1770701960000|2026-02-10 05:39:20|2093.6|2085.6|2092.9|2084.9|2093.6|2085.6|2092.9|2084.9|0
1770701970000|2026-02-10 05:39:30|2093|2085|2093.1|2085.1|2093.1|2085.1|2093|2085|0
1770701980000|2026-02-10 05:39:40|2093.2|2085.2|2093.2|2085.2|2093.3|2085.3|2093|2085|0
1770701990000|2026-02-10 05:39:50|2093.3|2085.3|2094.8|2086.8|2094.8|2086.8|2093.3|2085.3|0
1770702000000|2026-02-10 05:40:00|2094.7|2086.7|2093.6|2085.6|2094.7|2086.7|2092|2084|0
1770702010000|2026-02-10 05:40:10|2093.5|2085.5|2095.5|2087.5|2095.5|2087.5|2093.5|2085.5|2
1770702020000|2026-02-10 05:40:20|2094.9|2086.9|2095.2|2087.2|2095.5|2087.5|2094.9|2086.9|2
1770702030000|2026-02-10 05:40:30|2095.1|2087.1|2095|2087|2095.1|2087.1|2094.9|2086.9|0
1770702040000|2026-02-10 05:40:40|2095.1|2087.1|2095.1|2087.1|2095.2|2087.2|2095|2087|0
1770702050000|2026-02-10 05:40:50|2095|2087|2095.4|2087.4|2095.4|2087.4|2095|2087|0
1770702060000|2026-02-10 05:41:00|2095.3|2087.3|2095.1|2087.1|2095.4|2087.4|2095|2087|1
1770702070000|2026-02-10 05:41:10|2095|2087|2095.5|2087.5|2095.5|2087.5|2095|2087|0
1770702080000|2026-02-10 05:41:20|2095.4|2087.4|2095.4|2087.4|2095.5|2087.5|2095.4|2087.4|0
1770702090000|2026-02-10 05:41:30|2095.7|2087.7|2095.7|2087.7|2095.8|2087.8|2095.7|2087.7|0
1770702100000|2026-02-10 05:41:40|2095.8|2087.8|2095.7|2087.7|2095.8|2087.8|2095.7|2087.7|0
1770702110000|2026-02-10 05:41:50|2095.8|2087.8|2095.1|2087.1|2095.9|2087.9|2095.1|2087.1|1
1770702120000|2026-02-10 05:42:00|2095.4|2087.4|2094.5|2086.5|2095.5|2091|2092.5|2086.4|6
1770702130000|2026-02-10 05:42:10|2094.4|2086.4|2094.1|2086.1|2094.4|2086.4|2094.1|2086.1|0
1770702140000|2026-02-10 05:42:20|2093.9|2085.9|2093.9|2085.9|2093.9|2085.9|2093.9|2085.9|0
1770702150000|2026-02-10 05:42:30|2094.3|2086.3|2094.1|2086.1|2094.3|2086.3|2094.1|2086.1|0
1770702170000|2026-02-10 05:42:50|2093.9|2085.9|2095.1|2087.1|2095.2|2087.2|2093.7|2085.7|1
1770702180000|2026-02-10 05:43:00|2095|2087|2095.1|2087.1|2095.2|2087.2|2094.7|2086.7|0
1770702190000|2026-02-10 05:43:10|2095.2|2087.2|2095.8|2087.8|2095.9|2087.9|2095.2|2087.2|0
1770702200000|2026-02-10 05:43:20|2095.9|2087.9|2095.8|2087.8|2095.9|2087.9|2095.8|2087.8|0
1770702210000|2026-02-10 05:43:30|2095.2|2087.2|2095.8|2087.8|2095.8|2087.8|2095|2087|0
1770702220000|2026-02-10 05:43:40|2095.9|2087.9|2095.1|2087.1|2095.9|2090.7|2092.2|2086.8|5
1770702230000|2026-02-10 05:43:50|2092.1|2090.6|2092.1|2090.6|2092.1|2090.6|2092.1|2090.6|0
1770702240000|2026-02-10 05:44:00|2092.2|2090.7|2092.2|2090.7|2092.2|2090.7|2092.1|2090.6|1
1770702250000|2026-02-10 05:44:10|2092.1|2090.6|2095.4|2087.4|2095.5|2090.6|2092.1|2087.4|0
1770702260000|2026-02-10 05:44:20|2095.5|2087.5|2095.5|2087.5|2095.5|2087.5|2095.5|2087.5|0
1770702270000|2026-02-10 05:44:30|2092.4|2090.9|2096.2|2088.2|2096.7|2090.9|2092.4|2088.2|4
1770702280000|2026-02-10 05:44:40|2096|2088|2094.9|2086.9|2096|2091|2092.5|2086.6|4
1770702290000|2026-02-10 05:44:50|2095.1|2087.1|2095.5|2087.5|2095.5|2090.3|2091.8|2086.7|0
1770702300000|2026-02-10 05:45:00|2095.6|2087.6|2096.3|2088.3|2097.3|2091.6|2092.5|2087.6|2
1770702310000|2026-02-10 05:45:10|2096.2|2088.2|2096.4|2088.4|2096.4|2088.4|2096|2088|0
1770702320000|2026-02-10 05:45:20|2096.6|2088.6|2096.2|2088.2|2097.3|2089.3|2096.2|2088.2|1
1770702330000|2026-02-10 05:45:30|2096.3|2088.3|2096.2|2088.2|2096.3|2088.3|2096.2|2088.2|0
1770702340000|2026-02-10 05:45:40|2096.3|2088.3|2096.5|2088.5|2097|2089|2096.3|2088.3|0
1770702350000|2026-02-10 05:45:50|2096.7|2088.7|2097|2089|2097|2089|2096.7|2088.7|0
1770702360000|2026-02-10 05:46:00|2096.8|2088.8|2096.8|2088.8|2096.8|2088.8|2096.8|2088.8|0
1770702370000|2026-02-10 05:46:10|2096.5|2088.5|2096.4|2088.4|2096.7|2088.7|2096|2088|0
1770702380000|2026-02-10 05:46:20|2096.6|2088.6|2098.1|2090.1|2098.2|2090.2|2096.6|2088.6|0
1770702390000|2026-02-10 05:46:30|2097.8|2089.8|2097.7|2089.7|2097.9|2089.9|2097.5|2089.5|0
1770702400000|2026-02-10 05:46:40|2097.3|2089.3|2094.5|2093|2097.3|2093|2094.5|2088.7|2
1770702410000|2026-02-10 05:46:50|2097.6|2089.6|2097.7|2089.7|2097.7|2092.9|2094.4|2089|5
1770702420000|2026-02-10 05:47:00|2097.4|2089.4|2098.5|2090.5|2098.6|2090.6|2097.4|2089.4|2
1770702430000|2026-02-10 05:47:10|2098.4|2090.4|2097.7|2089.7|2098.6|2092.6|2094.1|2089.7|1
1770702440000|2026-02-10 05:47:20|2097.9|2089.9|2098.1|2090.1|2098.3|2090.3|2097.9|2089.9|0
1770702450000|2026-02-10 05:47:30|2098|2090|2098.1|2090.1|2098.1|2090.1|2097.8|2089.8|0
1770702460000|2026-02-10 05:47:40|2098.3|2090.3|2098.7|2090.7|2098.7|2090.7|2098.1|2090.1|0
1770702470000|2026-02-10 05:47:50|2098.9|2090.9|2099.5|2091.5|2099.5|2091.5|2098.9|2090.9|0
1770702480000|2026-02-10 05:48:00|2099.4|2091.4|2099.2|2091.2|2099.5|2091.5|2099.2|2091.2|0
1770702490000|2026-02-10 05:48:10|2099.1|2091.1|2099.4|2091.4|2099.5|2091.5|2099.1|2091.1|0
1770702500000|2026-02-10 05:48:20|2099.5|2091.5|2099.3|2091.3|2099.5|2091.5|2099.3|2091.3|0
1770702510000|2026-02-10 05:48:30|2099.1|2091.1|2098.7|2090.7|2099.1|2091.1|2098.7|2090.7|1
1770702520000|2026-02-10 05:48:40|2098.5|2090.5|2097.6|2089.6|2098.5|2090.5|2097.6|2089.6|0
1770702530000|2026-02-10 05:48:50|2097.7|2089.7|2098.1|2090.1|2098.2|2090.2|2097.7|2089.7|1
1770702540000|2026-02-10 05:49:00|2097.9|2089.9|2098.1|2090.1|2098.1|2090.1|2097.8|2089.8|0
1770702550000|2026-02-10 05:49:10|2098|2090|2097.6|2089.6|2098.1|2090.1|2097.6|2089.6|0
1770702560000|2026-02-10 05:49:20|2098.2|2090.2|2097.8|2089.8|2098.4|2090.4|2097.8|2089.8|0
1770702570000|2026-02-10 05:49:30|2097.9|2089.9|2097.4|2089.4|2097.9|2089.9|2097.4|2089.4|0
1770702580000|2026-02-10 05:49:40|2097.3|2089.3|2097.3|2089.3|2097.4|2089.4|2097.3|2089.3|0
1770702590000|2026-02-10 05:49:50|2097.4|2089.4|2097.2|2089.2|2097.4|2089.4|2097.2|2089.2|0
1770702600000|2026-02-10 05:50:00|2097.3|2089.3|2097|2089|2097.3|2089.3|2096.9|2088.9|0
1770702610000|2026-02-10 05:50:10|2096.9|2088.9|2097.2|2089.2|2097.3|2089.3|2096.9|2088.9|0
1770702620000|2026-02-10 05:50:20|2097.1|2089.1|2093.4|2091.9|2097.2|2092|2093.4|2088.8|0
1770702630000|2026-02-10 05:50:30|2096.8|2088.8|2095.7|2087.7|2096.8|2092|2093.4|2087.7|1
1770702640000|2026-02-10 05:50:40|2094.8|2086.8|2095.7|2087.7|2095.8|2087.8|2094.8|2086.8|2
1770702650000|2026-02-10 05:50:50|2095.8|2087.8|2095.3|2087.3|2096.2|2088.2|2095.3|2087.3|3
1770702660000|2026-02-10 05:51:00|2095.4|2087.4|2095.9|2087.9|2095.9|2087.9|2095.3|2087.3|0
1770702670000|2026-02-10 05:51:10|2095.8|2087.8|2095.8|2087.8|2095.9|2087.9|2095.8|2087.8|0
1770702680000|2026-02-10 05:51:20|2095.9|2087.9|2095.9|2087.9|2095.9|2087.9|2095.6|2087.6|0
1770702690000|2026-02-10 05:51:30|2096.5|2088.5|2096.6|2088.6|2096.7|2088.7|2096.3|2088.3|0
1770702700000|2026-02-10 05:51:40|2096.7|2088.7|2096.7|2088.7|2096.7|2088.7|2096.6|2088.6|0
1770702710000|2026-02-10 05:51:50|2096.9|2088.9|2096.9|2088.9|2097|2089|2096.8|2088.8|0
1770702720000|2026-02-10 05:52:00|2097|2089|2098.3|2090.3|2098.3|2090.3|2097|2089|0
1770702730000|2026-02-10 05:52:10|2098.2|2090.2|2098.3|2090.3|2098.3|2090.3|2098.2|2090.2|0
1770702740000|2026-02-10 05:52:20|2098.2|2090.2|2098.3|2090.3|2098.3|2090.3|2098.2|2090.2|0
1770702750000|2026-02-10 05:52:30|2098.2|2090.2|2098.2|2090.2|2098.3|2090.3|2098.2|2090.2|0
1770702760000|2026-02-10 05:52:40|2097.9|2089.9|2098.1|2090.1|2098.1|2090.1|2097.9|2089.9|0
1770702770000|2026-02-10 05:52:50|2098.2|2090.2|2099.5|2091.5|2099.5|2091.5|2098|2090|1
1770702780000|2026-02-10 05:53:00|2099.6|2091.6|2102.7|2094.7|2103|2095|2099.6|2091.6|9
1770702790000|2026-02-10 05:53:10|2102.8|2094.8|2103.7|2095.7|2103.7|2095.7|2102.8|2094.8|0
1770702800000|2026-02-10 05:53:20|2103.5|2095.5|2103.7|2095.7|2103.7|2095.7|2103.5|2095.5|0
1770702810000|2026-02-10 05:53:30|2103.8|2095.8|2102.2|2094.2|2103.8|2095.8|2102.2|2094.2|0
1770702820000|2026-02-10 05:53:40|2102.3|2094.3|2102.2|2094.2|2102.3|2094.3|2102|2094|0
1770702830000|2026-02-10 05:53:50|2102.5|2094.5|2102.5|2094.5|2102.6|2094.6|2102.5|2094.5|0
1770702840000|2026-02-10 05:54:00|2102.6|2094.6|2102.5|2094.5|2102.7|2094.7|2102.5|2094.5|0
1770702850000|2026-02-10 05:54:10|2102.4|2094.4|2102.2|2094.2|2102.7|2094.7|2102.2|2094.2|1
1770702860000|2026-02-10 05:54:20|2102.5|2094.5|2102.6|2094.6|2102.8|2094.8|2102.4|2094.4|0
1770702870000|2026-02-10 05:54:30|2102.5|2094.5|2102.5|2094.5|2102.7|2094.7|2102.5|2094.5|0
1770702880000|2026-02-10 05:54:40|2102.3|2094.3|2102.3|2094.3|2102.3|2094.3|2102.3|2094.3|0
1770702890000|2026-02-10 05:54:50|2102.4|2094.4|2102.5|2094.5|2102.5|2094.5|2102.3|2094.3|0
1770702900000|2026-02-10 05:55:00|2102.4|2094.4|2103.1|2095.1|2103.1|2095.1|2102.4|2094.4|0
1770702910000|2026-02-10 05:55:10|2103|2095|2103.1|2095.1|2103.1|2095.1|2102.8|2094.8|0
1770702930000|2026-02-10 05:55:30|2103|2095|2102.9|2094.9|2103|2095|2102.8|2094.8|0
1770702940000|2026-02-10 05:55:40|2102.3|2094.3|2102.3|2094.3|2102.3|2094.3|2102.3|2094.3|0
1770702950000|2026-02-10 05:55:50|2102.2|2094.2|2102.3|2094.3|2102.3|2094.3|2102.1|2094.1|0
1770702960000|2026-02-10 05:56:00|2102.4|2094.4|2101.2|2093.2|2102.4|2094.4|2101.1|2093.1|0
1770702970000|2026-02-10 05:56:10|2101.3|2093.3|2101.2|2093.2|2101.4|2093.4|2101.2|2093.2|0
1770702980000|2026-02-10 05:56:20|2101.3|2093.3|2101.1|2093.1|2101.4|2093.4|2101.1|2093.1|0
1770702990000|2026-02-10 05:56:30|2101.2|2093.2|2100.1|2092.1|2101.3|2093.3|2100.1|2092.1|0
1770703000000|2026-02-10 05:56:40|2100|2092|2099.9|2091.9|2100|2092|2099.9|2091.9|0
1770703010000|2026-02-10 05:56:50|2100|2092|2100|2092|2100|2092|2099.9|2091.9|0
1770703020000|2026-02-10 05:57:00|2099.9|2091.9|2099.9|2091.9|2099.9|2091.9|2099.8|2091.8|0
1770703030000|2026-02-10 05:57:10|2099.8|2091.8|2099.9|2091.9|2099.9|2091.9|2099.8|2091.8|0
1770703040000|2026-02-10 05:57:20|2099.8|2091.8|2099.9|2091.9|2100|2092|2099.7|2091.7|0
1770703050000|2026-02-10 05:57:30|2100|2092|2100|2092|2100|2092|2099.8|2091.8|0
1770703060000|2026-02-10 05:57:40|2099.9|2091.9|2099.8|2091.8|2099.9|2091.9|2099.8|2091.8|0
1770703070000|2026-02-10 05:57:50|2099.7|2091.7|2099.7|2091.7|2099.7|2091.7|2099.3|2091.3|0
1770703080000|2026-02-10 05:58:00|2099.8|2091.8|2099.9|2091.9|2099.9|2091.9|2099.7|2091.7|0
1770703090000|2026-02-10 05:58:10|2099.8|2091.8|2100.2|2092.2|2100.2|2092.2|2099.7|2091.7|0
1770703100000|2026-02-10 05:58:20|2100.1|2092.1|2100.2|2092.2|2100.2|2092.2|2100.1|2092.1|0
1770703110000|2026-02-10 05:58:30|2100.1|2092.1|2100.3|2092.3|2100.3|2092.3|2100.1|2092.1|0
1770703120000|2026-02-10 05:58:40|2100.2|2092.2|2100.3|2092.3|2100.6|2092.6|2100.2|2092.2|0
1770703130000|2026-02-10 05:58:50|2100.2|2092.2|2100.2|2092.2|2100.2|2092.2|2100.2|2092.2|0
1770703140000|2026-02-10 05:59:00|2100.3|2092.3|2100.3|2092.3|2100.3|2092.3|2100.3|2092.3|0
1770703150000|2026-02-10 05:59:10|2100.4|2092.4|2100.5|2092.5|2100.9|2092.9|2100.4|2092.4|0
1770703160000|2026-02-10 05:59:20|2100.4|2092.4|2100.3|2092.3|2100.6|2092.6|2100.3|2092.3|1
1770703170000|2026-02-10 05:59:30|2100.5|2092.5|2099.6|2091.6|2100.5|2095.5|2097|2091.5|1
1770703180000|2026-02-10 05:59:40|2099.5|2091.5|2100.3|2092.3|2100.3|2092.3|2099.5|2091.5|0
1770703190000|2026-02-10 05:59:50|2100.2|2092.2|2100.7|2092.7|2100.7|2092.7|2100|2092|0
1770703200000|2026-02-10 06:00:00|2100.4|2092.4|2100.4|2092.4|2100.8|2092.8|2100.4|2092.4|0
1770703210000|2026-02-10 06:00:10|2100.5|2092.5|2100.1|2092.1|2100.5|2092.5|2100.1|2092.1|0
1770703220000|2026-02-10 06:00:20|2099.9|2091.9|2095.2|2093.7|2100.2|2094.2|2095.2|2090.4|8
1770703230000|2026-02-10 06:00:30|2095.3|2093.8|2099.6|2091.6|2099.7|2093.8|2095.3|2091.4|2
1770703240000|2026-02-10 06:00:40|2099.7|2091.7|2100.2|2092.2|2100.2|2092.2|2099.7|2091.7|0
1770703250000|2026-02-10 06:00:50|2100.3|2092.3|2097.3|2095.8|2100.4|2095.8|2097.3|2092.3|0
1770703260000|2026-02-10 06:01:00|2097.4|2095.9|2097.3|2095.8|2097.4|2095.9|2097.3|2095.8|0
1770703290000|2026-02-10 06:01:30|2097.4|2095.9|2101.2|2093.2|2101.3|2095.9|2097.4|2093|1
1770703300000|2026-02-10 06:01:40|2101|2093|2101|2093|2101|2093|2101|2093|2
1770703330000|2026-02-10 06:02:10|2100.9|2092.9|2099.6|2091.6|2100.9|2092.9|2099.6|2091.6|1
1770703340000|2026-02-10 06:02:20|2099.7|2091.7|2099.7|2091.7|2099.7|2091.7|2099.7|2091.7|0
1770703350000|2026-02-10 06:02:30|2099.8|2091.8|2099.5|2091.5|2099.8|2091.8|2099.4|2091.4|0
1770703360000|2026-02-10 06:02:40|2099.7|2091.7|2099.8|2091.8|2099.8|2091.8|2099.5|2091.5|0
1770703380000|2026-02-10 06:03:00|2100.1|2092.1|2100.7|2092.7|2100.7|2092.7|2100.1|2092.1|0
1770703390000|2026-02-10 06:03:10|2100.6|2092.6|2100.4|2092.4|2100.6|2092.6|2100.4|2092.4|0
1770703400000|2026-02-10 06:03:20|2100.3|2092.3|2099.7|2091.7|2100.3|2092.3|2098.6|2090.6|0
1770703410000|2026-02-10 06:03:30|2099.5|2091.5|2099.8|2091.8|2099.8|2091.8|2099.5|2091.5|0
1770703420000|2026-02-10 06:03:40|2099.7|2091.7|2099.2|2091.2|2099.7|2091.7|2099.2|2091.2|0
1770703430000|2026-02-10 06:03:50|2099.5|2091.5|2099.7|2091.7|2099.7|2091.7|2099.5|2091.5|0
1770703440000|2026-02-10 06:04:00|2099.8|2091.8|2100.5|2092.5|2100.5|2092.5|2099.7|2091.7|0
1770703450000|2026-02-10 06:04:10|2100.6|2092.6|2100.5|2092.5|2100.6|2092.6|2100.5|2092.5|0
1770703460000|2026-02-10 06:04:20|2100.6|2092.6|2100.6|2092.6|2100.6|2092.6|2100.5|2092.5|0
1770703480000|2026-02-10 06:04:40|2100.3|2092.3|2100.3|2092.3|2100.3|2092.3|2100.3|2092.3|0
1770703490000|2026-02-10 06:04:50|2100.2|2092.2|2100.1|2092.1|2100.2|2092.2|2100.1|2092.1|0
1770703500000|2026-02-10 06:05:00|2100.2|2092.2|2100.2|2092.2|2100.5|2092.5|2100.2|2092.2|0
1770703510000|2026-02-10 06:05:10|2100.3|2092.3|2099.9|2091.9|2100.3|2092.3|2099.9|2091.9|0
1770703520000|2026-02-10 06:05:20|2099.5|2091.5|2099.6|2091.6|2099.8|2091.8|2099.5|2091.5|0
1770703530000|2026-02-10 06:05:30|2099.7|2091.7|2099.6|2091.6|2099.7|2091.7|2099.6|2091.6|0
1770703550000|2026-02-10 06:05:50|2099.1|2091.1|2098.9|2090.9|2099.1|2091.1|2098.9|2090.9|0
1770703560000|2026-02-10 06:06:00|2098.8|2090.8|2098.6|2090.6|2098.8|2090.8|2098.6|2090.6|0
1770703570000|2026-02-10 06:06:10|2098.5|2090.5|2098.7|2090.7|2098.7|2090.7|2098.5|2090.5|0
1770703580000|2026-02-10 06:06:20|2098.6|2090.6|2098.9|2090.9|2099|2091|2098.6|2090.6|0
1770703590000|2026-02-10 06:06:30|2098.8|2090.8|2098.9|2090.9|2098.9|2090.9|2098.8|2090.8|0
1770703600000|2026-02-10 06:06:40|2098.8|2090.8|2099|2091|2099|2091|2098.8|2090.8|0
1770703610000|2026-02-10 06:06:50|2099.1|2091.1|2098.7|2090.7|2099.1|2091.1|2098.7|2090.7|0
1770703620000|2026-02-10 06:07:00|2098.8|2090.8|2098.9|2090.9|2098.9|2090.9|2098.8|2090.8|0
1770703630000|2026-02-10 06:07:10|2099|2091|2098.7|2090.7|2099|2091|2098.7|2090.7|0
1770703640000|2026-02-10 06:07:20|2098.8|2090.8|2098.9|2090.9|2098.9|2090.9|2098.8|2090.8|0
1770703650000|2026-02-10 06:07:30|2099|2091|2103.7|2095.7|2103.8|2095.8|2099|2091|4
1770703660000|2026-02-10 06:07:40|2103.8|2095.8|2105.2|2097.2|2105.2|2099.5|2101|2095.7|1
1770703680000|2026-02-10 06:08:00|2105.3|2097.3|2105.5|2097.5|2105.5|2097.5|2105.2|2097.2|0
1770703690000|2026-02-10 06:08:10|2105.4|2097.4|2105.4|2097.4|2105.5|2097.5|2105.4|2097.4|0
1770703700000|2026-02-10 06:08:20|2105.5|2097.5|2105.4|2097.4|2105.5|2097.5|2105.4|2097.4|0
1770703710000|2026-02-10 06:08:30|2105.3|2097.3|2104|2096|2105.3|2097.3|2103.9|2095.9|2
1770703720000|2026-02-10 06:08:40|2104.1|2096.1|2104|2096|2104.1|2096.1|2103.9|2095.9|0
1770703730000|2026-02-10 06:08:50|2104.6|2096.6|2104.3|2096.3|2104.6|2096.6|2104.2|2096.2|0
1770703740000|2026-02-10 06:09:00|2104.2|2096.2|2104|2096|2104.2|2096.2|2104|2096|0
1770703750000|2026-02-10 06:09:10|2103.8|2095.8|2103.3|2095.3|2103.8|2095.8|2103.3|2095.3|0
1770703760000|2026-02-10 06:09:20|2103.1|2095.1|2102.7|2094.7|2103.1|2095.1|2102.6|2094.6|0
1770703770000|2026-02-10 06:09:30|2102.6|2094.6|2101.7|2093.7|2102.7|2094.7|2101.7|2093.7|0
1770703780000|2026-02-10 06:09:40|2101.4|2093.4|2101.3|2093.3|2101.4|2093.4|2101.3|2093.3|0
1770703790000|2026-02-10 06:09:50|2101.1|2093.1|2100.9|2092.9|2101.1|2093.1|2100.9|2092.9|0
1770703800000|2026-02-10 06:10:00|2100.7|2092.7|2100.2|2092.2|2100.7|2092.7|2100.2|2092.2|0
1770703810000|2026-02-10 06:10:10|2099.5|2091.5|2100.5|2092.5|2100.5|2092.5|2099.3|2091.3|4
1770703820000|2026-02-10 06:10:20|2100.4|2092.4|2100|2092|2100.4|2092.4|2100|2092|0
1770703830000|2026-02-10 06:10:30|2100.1|2092.1|2100.1|2092.1|2100.1|2092.1|2100.1|2092.1|0
1770703840000|2026-02-10 06:10:40|2100.2|2092.2|2100.1|2092.1|2100.2|2092.2|2100.1|2092.1|0
1770703850000|2026-02-10 06:10:50|2100|2092|2100.1|2092.1|2100.1|2092.1|2100|2092|0
1770703860000|2026-02-10 06:11:00|2099.9|2091.9|2100|2092|2100.2|2092.2|2099.9|2091.9|0
1770703870000|2026-02-10 06:11:10|2100.1|2092.1|2100|2092|2100.5|2092.5|2100|2092|0
1770703880000|2026-02-10 06:11:20|2099.6|2091.6|2099.7|2091.7|2099.7|2091.7|2099.2|2091.2|1
1770703890000|2026-02-10 06:11:30|2100.1|2092.1|2101|2093|2101|2093|2100|2092|0
1770703910000|2026-02-10 06:11:50|2100.9|2092.9|2101|2093|2101|2093|2100.9|2092.9|0
1770703920000|2026-02-10 06:12:00|2100.9|2092.9|2099.3|2091.3|2100.9|2092.9|2099.3|2091.3|2
1770703930000|2026-02-10 06:12:10|2099.4|2091.4|2099.3|2091.3|2099.4|2091.4|2099.2|2091.2|0
1770703940000|2026-02-10 06:12:20|2099.2|2091.2|2099.4|2091.4|2099.6|2091.6|2099.2|2091.2|0
1770703950000|2026-02-10 06:12:30|2099.5|2091.5|2099.2|2091.2|2099.5|2091.5|2099.2|2091.2|0
1770703960000|2026-02-10 06:12:40|2099.3|2091.3|2099.2|2091.2|2099.4|2091.4|2099.2|2091.2|0
1770703980000|2026-02-10 06:13:00|2099.4|2091.4|2099.3|2091.3|2099.5|2091.5|2099.2|2091.2|0
1770703990000|2026-02-10 06:13:10|2099.4|2091.4|2099.2|2091.2|2099.4|2091.4|2099.1|2091.1|0
1770704000000|2026-02-10 06:13:20|2099.1|2091.1|2099.1|2091.1|2099.3|2091.3|2099|2091|0
1770704010000|2026-02-10 06:13:30|2099|2091|2099.3|2091.3|2099.3|2091.3|2098.9|2090.9|0
1770704020000|2026-02-10 06:13:40|2099.2|2091.2|2099.5|2091.5|2100|2092|2099.2|2091.2|1
1770704030000|2026-02-10 06:13:50|2099.3|2091.3|2099.2|2091.2|2099.3|2091.3|2098.9|2090.9|0
1770704040000|2026-02-10 06:14:00|2099.1|2091.1|2097.7|2089.7|2099.1|2091.1|2097.7|2089.7|0
1770704050000|2026-02-10 06:14:10|2097.8|2089.8|2098.1|2090.1|2098.3|2090.3|2097.7|2089.7|0
1770704060000|2026-02-10 06:14:20|2098|2090|2098|2090|2098.2|2090.2|2098|2090|0
1770704070000|2026-02-10 06:14:30|2097.9|2089.9|2097.8|2089.8|2097.9|2089.9|2097.8|2089.8|0
1770704080000|2026-02-10 06:14:40|2097.7|2089.7|2095.6|2087.6|2097.7|2089.7|2095.2|2087.2|2
1770704090000|2026-02-10 06:14:50|2095.8|2087.8|2095.9|2087.9|2095.9|2087.9|2095.8|2087.8|0
1770704100000|2026-02-10 06:15:00|2095.8|2087.8|2095.9|2087.9|2095.9|2089.9|2091.4|2087.5|4
1770704110000|2026-02-10 06:15:10|2095.8|2087.8|2095.6|2087.6|2095.9|2087.9|2095.6|2087.6|0
1770704120000|2026-02-10 06:15:20|2095.7|2087.7|2095.7|2087.7|2095.7|2087.7|2095.7|2087.7|0
1770704130000|2026-02-10 06:15:30|2095.1|2087.1|2095.1|2087.1|2095.1|2087.1|2095.1|2087.1|0
1770704150000|2026-02-10 06:15:50|2095.2|2087.2|2095.2|2087.2|2095.2|2087.2|2095.2|2087.2|0
1770704160000|2026-02-10 06:16:00|2097.4|2089.4|2097.5|2089.5|2097.7|2089.7|2097|2089|1
1770704170000|2026-02-10 06:16:10|2097.6|2089.6|2098.7|2090.7|2098.8|2090.8|2097.5|2089.5|0
1770704180000|2026-02-10 06:16:20|2098.6|2090.6|2097.2|2089.2|2098.6|2093.3|2094.8|2089.2|2
1770704190000|2026-02-10 06:16:30|2097.3|2089.3|2097.1|2089.1|2097.9|2089.9|2097.1|2089.1|0
1770704200000|2026-02-10 06:16:40|2097.2|2089.2|2097.2|2089.2|2097.2|2089.2|2097.2|2089.2|1
1770704220000|2026-02-10 06:17:00|2093.9|2092.4|2096.6|2088.6|2097.1|2092.4|2093.9|2088.1|1
1770704230000|2026-02-10 06:17:10|2096.5|2088.5|2096.5|2088.5|2096.6|2088.6|2096.2|2088.2|0
1770704240000|2026-02-10 06:17:20|2096.4|2088.4|2095.7|2087.7|2096.4|2088.4|2095.5|2087.5|0
1770704250000|2026-02-10 06:17:30|2095.9|2087.9|2095.6|2087.6|2095.9|2087.9|2095.5|2087.5|0
1770704260000|2026-02-10 06:17:40|2095.5|2087.5|2095.5|2087.5|2095.5|2087.5|2095.2|2087.2|0
1770704270000|2026-02-10 06:17:50|2095.3|2087.3|2091.6|2090.1|2095.3|2090.2|2091.6|2087.1|0
1770704280000|2026-02-10 06:18:00|2091.7|2090.2|2095.1|2087.1|2095.1|2090.2|2091.7|2087.1|1
1770704290000|2026-02-10 06:18:10|2095.2|2087.2|2095.2|2087.2|2095.2|2090.6|2091|2087.1|1
1770704300000|2026-02-10 06:18:20|2095.1|2087.1|2095.2|2087.2|2095.2|2087.2|2095.1|2087.1|0
1770704310000|2026-02-10 06:18:30|2095.1|2087.1|2095.2|2087.2|2095.2|2087.2|2095.1|2087.1|0
1770704320000|2026-02-10 06:18:40|2095.1|2087.1|2096.4|2088.4|2096.5|2090.6|2092.1|2087.1|4
1770704330000|2026-02-10 06:18:50|2096.6|2088.6|2096.8|2088.8|2097|2089|2096.4|2088.4|0
1770704340000|2026-02-10 06:19:00|2097|2089|2096.8|2088.8|2097.1|2091.7|2093.2|2088.6|4
1770704350000|2026-02-10 06:19:10|2096.6|2088.6|2093.1|2091.6|2096.6|2091.6|2093.1|2088.4|0
1770704360000|2026-02-10 06:19:20|2093|2091.5|2095.6|2087.6|2096.6|2091.6|2092.9|2087.6|1
1770704370000|2026-02-10 06:19:30|2095.4|2087.4|2095.3|2087.3|2095.5|2087.5|2095.2|2087.2|0
1770704380000|2026-02-10 06:19:40|2095.1|2087.1|2095.2|2087.2|2095.3|2087.3|2095.1|2087.1|0
1770704390000|2026-02-10 06:19:50|2095.3|2087.3|2095.4|2087.4|2095.4|2087.4|2095.3|2087.3|0
1770704400000|2026-02-10 06:20:00|2095.3|2087.3|2095|2087|2095.4|2087.4|2094.8|2086.8|0
1770704420000|2026-02-10 06:20:20|2095.1|2087.1|2091|2089.5|2095.1|2090.6|2091|2086.8|1
1770704430000|2026-02-10 06:20:30|2094.4|2086.4|2094.4|2086.4|2094.4|2086.4|2094.4|2086.4|0
1770704440000|2026-02-10 06:20:40|2091.1|2089.6|2094.4|2086.4|2094.4|2089.7|2091.1|2086.4|0
1770704450000|2026-02-10 06:20:50|2091.1|2089.6|2091.1|2089.6|2091.1|2089.6|2091|2089.5|1
1770704460000|2026-02-10 06:21:00|2091|2089.5|2093.8|2085.8|2093.8|2089.5|2090.3|2085.6|1
1770704470000|2026-02-10 06:21:10|2093.7|2085.7|2093.7|2085.7|2093.8|2088.8|2090.3|2085.7|0
1770704480000|2026-02-10 06:21:20|2090.3|2088.8|2095|2087|2095.2|2089.4|2090.3|2085.7|2
1770704490000|2026-02-10 06:21:30|2094.9|2086.9|2095.6|2087.6|2096.4|2088.4|2094.9|2086.9|0
1770704500000|2026-02-10 06:21:40|2095.5|2087.5|2096|2088|2096.2|2088.2|2095.5|2087.5|0
1770704510000|2026-02-10 06:21:50|2095.9|2087.9|2096.5|2088.5|2096.6|2088.6|2095.9|2087.9|0
1770704520000|2026-02-10 06:22:00|2092.4|2090.9|2096.2|2088.2|2096.2|2090.9|2092.4|2088|1
1770704530000|2026-02-10 06:22:10|2096.6|2088.6|2096.9|2088.9|2097.2|2089.2|2096.6|2088.6|0
1770704540000|2026-02-10 06:22:20|2097.2|2089.2|2096.9|2088.9|2097.2|2089.2|2096.9|2088.9|0
1770704550000|2026-02-10 06:22:30|2093.2|2091.7|2096.2|2088.2|2096.2|2091.7|2092.9|2088.2|0
1770704560000|2026-02-10 06:22:40|2092.9|2091.4|2096.2|2088.2|2096.2|2091.4|2092.9|2088.2|0
1770704570000|2026-02-10 06:22:50|2092.9|2091.4|2096.2|2088.2|2096.2|2091.5|2092.9|2088.2|0
1770704580000|2026-02-10 06:23:00|2092.9|2091.4|2096.4|2088.4|2097.2|2092.3|2092.9|2087.9|6
1770704590000|2026-02-10 06:23:10|2096.3|2088.3|2096.4|2088.4|2096.5|2091.8|2093.3|2088.3|0
1770704600000|2026-02-10 06:23:20|2096.1|2088.1|2096.3|2088.3|2096.3|2091.8|2093.1|2087.8|0
1770704610000|2026-02-10 06:23:30|2096.2|2088.2|2095.9|2087.9|2096.2|2088.2|2095.8|2087.8|0
1770704620000|2026-02-10 06:23:40|2095.8|2087.8|2095.8|2087.8|2095.9|2087.9|2095.6|2087.6|0
1770704630000|2026-02-10 06:23:50|2095.9|2087.9|2095.2|2087.2|2095.9|2090.6|2092.1|2087.1|0
1770704640000|2026-02-10 06:24:00|2095.1|2087.1|2095.2|2087.2|2095.2|2087.2|2095.1|2087.1|0
1770704650000|2026-02-10 06:24:10|2095.1|2087.1|2097|2089|2097.1|2090.6|2092.1|2087.1|2
1770704660000|2026-02-10 06:24:20|2096.9|2088.9|2097.8|2089.8|2097.8|2091.9|2093.4|2088.3|3
1770704670000|2026-02-10 06:24:30|2097.9|2089.9|2095.6|2087.6|2098|2090|2095.6|2087.6|8
1770704680000|2026-02-10 06:24:40|2095.4|2087.4|2094.6|2086.6|2095.4|2087.4|2094.6|2086.6|0
1770704690000|2026-02-10 06:24:50|2094.4|2086.4|2091|2089.5|2094.4|2089.5|2090.9|2086.3|0
1770704700000|2026-02-10 06:25:00|2090.9|2089.4|2088.9|2087.4|2092.9|2089.4|2088.8|2084.8|6
1770704710000|2026-02-10 06:25:10|2089|2087.5|2088.7|2087.2|2089|2087.5|2088.6|2087.1|5
1770704720000|2026-02-10 06:25:20|2092.7|2084.7|2092.7|2084.7|2093.3|2087.2|2088.7|2084.5|2
1770704730000|2026-02-10 06:25:30|2092.5|2084.5|2092.5|2084.5|2092.6|2087.6|2089.1|2084.4|0
1770704740000|2026-02-10 06:25:40|2092.6|2084.6|2092.6|2084.6|2092.8|2084.8|2092.5|2084.5|0
1770704750000|2026-02-10 06:25:50|2092.8|2084.8|2089|2087.5|2093|2087.5|2088.9|2084.7|0
1770704760000|2026-02-10 06:26:00|2092.2|2084.2|2089|2087.5|2092.2|2087.5|2088.9|2084.2|0
1770704770000|2026-02-10 06:26:10|2089.1|2087.6|2089.3|2087.8|2092.2|2087.8|2088.9|2084.2|0
1770704780000|2026-02-10 06:26:20|2089.8|2088.3|2093|2085|2093.6|2089.3|2089.8|2085|9
1770704790000|2026-02-10 06:26:30|2092.9|2084.9|2093.1|2085.1|2093.1|2088.1|2089.6|2084.8|0
1770704800000|2026-02-10 06:26:40|2093.2|2085.2|2094|2086|2094.3|2086.3|2093.2|2085.2|0
1770704810000|2026-02-10 06:26:50|2094.4|2086.4|2093.2|2085.2|2094.4|2086.4|2093.1|2085.1|4
1770704820000|2026-02-10 06:27:00|2093.1|2085.1|2093.4|2085.4|2093.4|2085.4|2093.1|2085.1|0
1770704830000|2026-02-10 06:27:10|2093.6|2085.6|2094.5|2086.5|2094.5|2086.5|2093.6|2085.6|0
1770704840000|2026-02-10 06:27:20|2094.6|2086.6|2093.9|2085.9|2094.6|2086.6|2093.9|2085.9|0
1770704850000|2026-02-10 06:27:30|2094|2086|2094.1|2086.1|2094.1|2086.1|2093.7|2085.7|0
1770704860000|2026-02-10 06:27:40|2094|2086|2093.5|2085.5|2094|2086|2093.3|2085.3|0
1770704870000|2026-02-10 06:27:50|2093.8|2085.8|2093.2|2085.2|2093.8|2085.8|2093.1|2085.1|0
1770704880000|2026-02-10 06:28:00|2093.1|2085.1|2093.1|2085.1|2093.1|2085.1|2093.1|2085.1|0
1770704890000|2026-02-10 06:28:10|2093|2085|2088.7|2087.2|2093|2087.6|2088.7|2085|3
1770704900000|2026-02-10 06:28:20|2092.2|2084.2|2092.4|2084.4|2092.5|2084.5|2092.2|2084.2|3
1770704910000|2026-02-10 06:28:30|2092.5|2084.5|2088.9|2087.4|2092.8|2089|2088.9|2084.5|0
1770704920000|2026-02-10 06:28:40|2092.2|2084.2|2088.9|2087.4|2092.2|2087.4|2088.9|2084.2|0
1770704930000|2026-02-10 06:28:50|2092.2|2084.2|2088.9|2087.4|2092.2|2087.4|2088.9|2084.2|0
1770704940000|2026-02-10 06:29:00|2090.8|2082.8|2090.8|2082.8|2090.8|2082.8|2090.8|2082.8|1
1770704950000|2026-02-10 06:29:10|2091.1|2083.1|2091|2083|2091.1|2083.1|2091|2083|0
1770704960000|2026-02-10 06:29:20|2090.9|2082.9|2087.9|2086.4|2091.2|2086.6|2087.9|2082.8|0
1770704970000|2026-02-10 06:29:30|2091|2083|2092.5|2084.5|2092.5|2084.5|2091|2083|4
1770704980000|2026-02-10 06:29:40|2092.4|2084.4|2092.5|2084.5|2092.6|2084.6|2092.2|2084.2|0
1770704990000|2026-02-10 06:29:50|2092.2|2084.2|2092.3|2084.3|2092.4|2084.4|2091.9|2083.9|0
1770705000000|2026-02-10 06:30:00|2092.4|2084.4|2092.6|2084.6|2092.6|2086.8|2088.1|2082.4|8
1770705010000|2026-02-10 06:30:10|2092.7|2084.7|2093.8|2085.8|2094|2086|2092.7|2084.7|0
1770705020000|2026-02-10 06:30:20|2093.6|2085.6|2093.9|2085.9|2094.1|2086.1|2093.6|2085.6|0
1770705030000|2026-02-10 06:30:30|2094.1|2086.1|2093.5|2085.5|2095.3|2089.1|2090.6|2085.5|2
1770705040000|2026-02-10 06:30:40|2093.2|2085.2|2093.5|2085.5|2093.5|2085.5|2093.2|2085.2|0
1770705060000|2026-02-10 06:31:00|2093.7|2085.7|2094.3|2086.3|2094.3|2086.3|2093.7|2085.7|0
1770705070000|2026-02-10 06:31:10|2094.2|2086.2|2092.9|2084.9|2094.3|2088.6|2090.1|2084.9|0
1770705080000|2026-02-10 06:31:20|2091.5|2083.5|2092.5|2084.5|2092.7|2084.7|2091.5|2083.5|0
1770705090000|2026-02-10 06:31:30|2092.6|2084.6|2092.7|2084.7|2092.8|2084.8|2092.6|2084.6|0
1770705100000|2026-02-10 06:31:40|2093|2085|2092.9|2084.9|2093|2085|2092.9|2084.9|0
1770705110000|2026-02-10 06:31:50|2092.8|2084.8|2092.8|2084.8|2092.8|2084.8|2092.7|2084.7|0
1770705120000|2026-02-10 06:32:00|2092.7|2084.7|2092.1|2084.1|2092.7|2084.7|2091.5|2083.5|0
1770705130000|2026-02-10 06:32:10|2091.9|2083.9|2091.6|2083.6|2091.9|2083.9|2091.6|2083.6|0
1770705140000|2026-02-10 06:32:20|2091|2083|2090.6|2082.6|2091.4|2083.4|2090.6|2082.6|0
1770705150000|2026-02-10 06:32:30|2090.5|2082.5|2090.5|2082.5|2090.6|2082.6|2090.5|2082.5|0
1770705160000|2026-02-10 06:32:40|2090.6|2082.6|2090|2082|2090.6|2082.6|2090|2082|0
1770705170000|2026-02-10 06:32:50|2090.1|2082.1|2091.3|2083.3|2091.3|2083.3|2090.1|2082.1|1
1770705180000|2026-02-10 06:33:00|2091|2083|2090.4|2082.4|2091|2083|2090.1|2082.1|0
1770705190000|2026-02-10 06:33:10|2091.5|2083.5|2091.1|2083.1|2091.5|2083.5|2090.3|2082.3|0
1770705200000|2026-02-10 06:33:20|2091.2|2083.2|2091.6|2083.6|2091.6|2083.6|2091.2|2083.2|0
1770705210000|2026-02-10 06:33:30|2091.7|2083.7|2092|2084|2092.3|2084.3|2091.7|2083.7|0
1770705220000|2026-02-10 06:33:40|2092.1|2084.1|2092.4|2084.4|2092.4|2084.4|2092.1|2084.1|2
1770705230000|2026-02-10 06:33:50|2092.3|2084.3|2092.7|2084.7|2092.7|2084.7|2092.3|2084.3|0
1770705240000|2026-02-10 06:34:00|2088.7|2087.2|2092.6|2084.6|2092.7|2087.2|2088.7|2084.6|3
1770705250000|2026-02-10 06:34:10|2092.7|2084.7|2092.7|2084.7|2092.7|2084.7|2092.6|2084.6|0
1770705260000|2026-02-10 06:34:20|2092.6|2084.6|2092.7|2084.7|2092.7|2084.7|2092.6|2084.6|0
1770705270000|2026-02-10 06:34:30|2089.5|2088|2093.7|2085.7|2093.7|2088.2|2089.5|2084.7|0
1770705280000|2026-02-10 06:34:40|2093.5|2085.5|2094.2|2086.2|2094.2|2086.2|2093.4|2085.4|0
1770705290000|2026-02-10 06:34:50|2094.3|2086.3|2094.3|2086.3|2094.3|2086.3|2094.3|2086.3|0
1770705300000|2026-02-10 06:35:00|2091.1|2089.6|2095.9|2087.9|2095.9|2089.6|2091.1|2087.4|1
1770705310000|2026-02-10 06:35:10|2096.2|2088.2|2097.1|2089.1|2097.1|2091.5|2093|2088.1|2
1770705320000|2026-02-10 06:35:20|2096.9|2088.9|2095.9|2087.9|2097|2091.7|2093.1|2087.8|2
1770705330000|2026-02-10 06:35:30|2096|2088|2095.8|2087.8|2096|2088|2095.6|2087.6|0
1770705340000|2026-02-10 06:35:40|2095.7|2087.7|2094.9|2086.9|2095.7|2087.7|2094.6|2086.6|0
1770705350000|2026-02-10 06:35:50|2095.1|2087.1|2095.2|2087.2|2095.5|2087.5|2095.1|2087.1|0
1770705360000|2026-02-10 06:36:00|2095.3|2087.3|2095.4|2087.4|2095.4|2087.4|2095.3|2087.3|0
1770705370000|2026-02-10 06:36:10|2095.3|2087.3|2095.9|2087.9|2095.9|2087.9|2095.3|2087.3|0
1770705380000|2026-02-10 06:36:20|2093.2|2091.7|2096.6|2088.6|2096.7|2091.7|2093.2|2088.6|0
1770705390000|2026-02-10 06:36:30|2093.2|2091.7|2093.2|2091.7|2093.2|2091.7|2093.2|2091.7|0
1770705400000|2026-02-10 06:36:40|2096.3|2088.3|2094.6|2086.6|2096.3|2088.3|2094.6|2086.6|3
1770705410000|2026-02-10 06:36:50|2094.9|2086.9|2094.9|2086.9|2094.9|2086.9|2094.9|2086.9|0
1770705420000|2026-02-10 06:37:00|2094.6|2086.6|2094.6|2086.6|2094.6|2086.6|2094.6|2086.6|0
1770705430000|2026-02-10 06:37:10|2094.4|2086.4|2094.6|2086.6|2094.6|2086.6|2094.4|2086.4|0
1770705440000|2026-02-10 06:37:20|2094.4|2086.4|2091.1|2089.6|2094.4|2089.6|2091.1|2086.4|0
1770705450000|2026-02-10 06:37:30|2094.7|2086.7|2094.6|2086.6|2094.7|2086.7|2094.6|2086.6|0
1770705460000|2026-02-10 06:37:40|2094.7|2086.7|2094.7|2086.7|2095|2089.8|2091.3|2086.4|0
1770705480000|2026-02-10 06:38:00|2094.8|2086.8|2095.4|2087.4|2095.4|2087.4|2094.8|2086.8|0
1770705490000|2026-02-10 06:38:10|2095.2|2087.2|2095.2|2087.2|2095.2|2087.2|2095.2|2087.2|0
1770705500000|2026-02-10 06:38:20|2094.8|2086.8|2096|2088|2096|2088|2094.7|2086.7|1
1770705520000|2026-02-10 06:38:40|2093|2091.5|2094.8|2086.8|2095.6|2091.5|2093|2086.8|2
1770705530000|2026-02-10 06:38:50|2094.6|2086.6|2094.8|2086.8|2094.8|2086.8|2094.5|2086.5|0
1770705540000|2026-02-10 06:39:00|2094.6|2086.6|2093.9|2085.9|2095|2087|2092.5|2084.5|2
1770705550000|2026-02-10 06:39:10|2093|2085|2093.4|2085.4|2093.4|2085.4|2092.9|2084.9|2
1770705560000|2026-02-10 06:39:20|2093.5|2085.5|2093.9|2085.9|2093.9|2085.9|2093.5|2085.5|0
1770705570000|2026-02-10 06:39:30|2093.7|2085.7|2093.6|2085.6|2093.7|2085.7|2093.5|2085.5|0
1770705580000|2026-02-10 06:39:40|2094.1|2086.1|2093.8|2085.8|2094.1|2086.1|2093.8|2085.8|0
1770705590000|2026-02-10 06:39:50|2093.9|2085.9|2094.1|2086.1|2094.5|2086.5|2093.4|2085.4|0
1770705600000|2026-02-10 06:40:00|2094.3|2086.3|2094.5|2086.5|2094.5|2086.5|2094.1|2086.1|0
1770705610000|2026-02-10 06:40:10|2094.4|2086.4|2094.2|2086.2|2094.4|2086.4|2094.2|2086.2|0
1770705620000|2026-02-10 06:40:20|2094.1|2086.1|2094.3|2086.3|2094.3|2086.3|2093.6|2085.6|0
1770705630000|2026-02-10 06:40:30|2094.1|2086.1|2094.2|2086.2|2094.6|2086.6|2094|2086|1
1770705640000|2026-02-10 06:40:40|2094.3|2086.3|2095.3|2087.3|2095.3|2087.3|2094.3|2086.3|0
1770705650000|2026-02-10 06:40:50|2095.1|2087.1|2095.1|2087.1|2095.1|2087.1|2095|2087|0
1770705670000|2026-02-10 06:41:10|2094.9|2086.9|2094.9|2086.9|2094.9|2086.9|2094.9|2086.9|0
1770705680000|2026-02-10 06:41:20|2091.4|2089.9|2093.7|2085.7|2093.9|2089.9|2091.4|2085.7|2
1770705700000|2026-02-10 06:41:40|2093.9|2085.9|2093.9|2085.9|2093.9|2085.9|2093.9|2085.9|0
1770705730000|2026-02-10 06:42:10|2094.2|2086.2|2090.4|2088.9|2094.2|2089|2090.4|2085.9|0
1770705740000|2026-02-10 06:42:20|2092.6|2084.6|2091.9|2083.9|2092.8|2086.9|2088.4|2083.9|3
1770705750000|2026-02-10 06:42:30|2092|2084|2092|2084|2092|2086.6|2088.1|2084|1
1770705760000|2026-02-10 06:42:40|2092.1|2084.1|2092|2084|2092.1|2084.1|2092|2084|0
1770705770000|2026-02-10 06:42:50|2092.1|2084.1|2092.1|2084.1|2092.1|2084.1|2092|2084|0
1770705780000|2026-02-10 06:43:00|2092|2084|2091.9|2083.9|2092|2084|2091.9|2083.9|0
1770705800000|2026-02-10 06:43:20|2092|2084|2092|2084|2092|2084|2091.9|2083.9|0
1770705810000|2026-02-10 06:43:30|2091.9|2083.9|2092|2084|2092|2084|2091.9|2083.9|0
1770705820000|2026-02-10 06:43:40|2088.8|2087.3|2092.2|2084.2|2092.5|2087.3|2088.8|2084.2|0
1770705830000|2026-02-10 06:43:50|2092|2084|2090.5|2082.5|2092.2|2084.2|2090.3|2082.3|1
1770705840000|2026-02-10 06:44:00|2090.4|2082.4|2087.2|2079.2|2090.6|2083.7|2083.8|2079|11
1770705850000|2026-02-10 06:44:10|2087.3|2079.3|2086.8|2078.8|2087.3|2079.3|2086.8|2078.8|2
1770705860000|2026-02-10 06:44:20|2086.5|2078.5|2083.5|2082|2086.7|2082|2083.5|2078.5|0
1770705870000|2026-02-10 06:44:30|2086.7|2078.7|2083.5|2082|2086.7|2082|2083.5|2078.5|0
1770705880000|2026-02-10 06:44:40|2083.6|2082.1|2083.7|2082.2|2083.7|2082.2|2083.5|2082|0
1770705890000|2026-02-10 06:44:50|2085.9|2077.9|2086|2078|2086.1|2080.9|2082.3|2077.7|3
1770705900000|2026-02-10 06:45:00|2081.7|2080.2|2086|2078|2086.1|2081.5|2081.7|2077.3|6
1770705910000|2026-02-10 06:45:10|2087.2|2079.2|2086.6|2078.6|2087.3|2082.5|2084|2078.6|2
1770705920000|2026-02-10 06:45:20|2086.4|2078.4|2088.7|2080.7|2089.5|2082.2|2083.7|2078.3|2
1770705930000|2026-02-10 06:45:30|2088.8|2080.8|2088.8|2080.8|2088.8|2080.8|2088.8|2080.8|0
1770705940000|2026-02-10 06:45:40|2089|2081|2089|2081|2089.2|2081.2|2088.7|2080.7|0
1770705950000|2026-02-10 06:45:50|2088.9|2080.9|2089.2|2081.2|2089.2|2081.2|2088.8|2080.8|0
1770705960000|2026-02-10 06:46:00|2088.9|2080.9|2088.8|2080.8|2088.9|2080.9|2088.7|2080.7|0
1770705970000|2026-02-10 06:46:10|2088.9|2080.9|2088.9|2080.9|2088.9|2080.9|2088.8|2080.8|0
1770705980000|2026-02-10 06:46:20|2089.8|2081.8|2090.2|2082.2|2090.2|2082.2|2089|2081|1
1770705990000|2026-02-10 06:46:30|2090.5|2082.5|2091.6|2083.6|2091.6|2083.6|2090.5|2082.5|1
1770706000000|2026-02-10 06:46:40|2092|2084|2092.4|2084.4|2092.4|2084.4|2091.7|2083.7|0
1770706010000|2026-02-10 06:46:50|2092.3|2084.3|2092.5|2084.5|2092.5|2084.5|2092|2084|3
1770706020000|2026-02-10 06:47:00|2092.7|2084.7|2093.7|2085.7|2094.7|2089.4|2090.9|2084.7|5
1770706030000|2026-02-10 06:47:10|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|0
1770706040000|2026-02-10 06:47:20|2093.7|2085.7|2093.7|2085.7|2093.7|2085.7|2093.4|2085.4|0
1770706050000|2026-02-10 06:47:30|2094.6|2086.6|2093.8|2085.8|2094.6|2086.6|2093.7|2085.7|0
1770706060000|2026-02-10 06:47:40|2093.6|2085.6|2093.7|2085.7|2093.9|2085.9|2093.6|2085.6|1
1770706070000|2026-02-10 06:47:50|2093|2085|2091.4|2083.4|2093|2085|2090.1|2082.1|7
1770706080000|2026-02-10 06:48:00|2091.6|2083.6|2091.6|2083.6|2091.7|2083.7|2091.3|2083.3|0
1770706090000|2026-02-10 06:48:10|2091.5|2083.5|2091.5|2083.5|2091.5|2083.5|2091.2|2083.2|0
1770706100000|2026-02-10 06:48:20|2091.4|2083.4|2091.1|2083.1|2091.4|2083.4|2091.1|2083.1|0
1770706110000|2026-02-10 06:48:30|2091.4|2083.4|2091.3|2083.3|2091.4|2083.4|2091.1|2083.1|0
1770706120000|2026-02-10 06:48:40|2091.4|2083.4|2090.1|2082.1|2091.4|2083.4|2089.8|2081.8|3
1770706130000|2026-02-10 06:48:50|2090|2082|2088.1|2080.1|2090.3|2082.3|2087.9|2079.9|1
1770706140000|2026-02-10 06:49:00|2089.6|2081.6|2088|2080|2089.6|2081.6|2088|2080|0
1770706150000|2026-02-10 06:49:10|2088.4|2080.4|2088.3|2080.3|2088.4|2080.4|2088.2|2080.2|0
1770706160000|2026-02-10 06:49:20|2088.4|2080.4|2088.7|2080.7|2088.9|2080.9|2088.3|2080.3|0
1770706170000|2026-02-10 06:49:30|2088.9|2080.9|2088.8|2080.8|2088.9|2080.9|2088.6|2080.6|0
1770706180000|2026-02-10 06:49:40|2088.7|2080.7|2088.7|2080.7|2088.9|2080.9|2088.6|2080.6|0
1770706190000|2026-02-10 06:49:50|2089|2081|2089.6|2081.6|2089.6|2081.6|2088.9|2080.9|0
1770706200000|2026-02-10 06:50:00|2089.5|2081.5|2089|2081|2089.5|2081.5|2088.8|2080.8|0
1770706210000|2026-02-10 06:50:10|2089.1|2081.1|2089.2|2081.2|2089.4|2081.4|2089|2081|0
1770706220000|2026-02-10 06:50:20|2089.1|2081.1|2088.6|2080.6|2089.2|2084.9|2086.4|2080.6|3
1770706230000|2026-02-10 06:50:30|2088.3|2080.3|2088.6|2080.6|2088.6|2080.6|2088.3|2080.3|0
1770706240000|2026-02-10 06:50:40|2088.9|2080.9|2088.7|2080.7|2088.9|2080.9|2088.7|2080.7|0
1770706250000|2026-02-10 06:50:50|2088.6|2080.6|2088.9|2080.9|2088.9|2080.9|2088.6|2080.6|0
1770706260000|2026-02-10 06:51:00|2088.8|2080.8|2088.8|2080.8|2089.4|2081.4|2088.7|2080.7|0
1770706270000|2026-02-10 06:51:10|2088.6|2080.6|2088.1|2080.1|2088.6|2080.6|2088.1|2080.1|2
1770706300000|2026-02-10 06:51:40|2088.2|2080.2|2087.2|2079.2|2088.2|2080.2|2087.2|2079.2|2
1770706310000|2026-02-10 06:51:50|2087.4|2079.4|2087.7|2079.7|2088.1|2080.1|2087.4|2079.4|0
1770706320000|2026-02-10 06:52:00|2087.9|2079.9|2087.8|2079.8|2088|2080|2087.7|2079.7|0
1770706330000|2026-02-10 06:52:10|2087.6|2079.6|2087.8|2079.8|2087.8|2079.8|2087.6|2079.6|0
1770706340000|2026-02-10 06:52:20|2087.9|2079.9|2087.9|2079.9|2087.9|2079.9|2087.9|2079.9|0
1770706350000|2026-02-10 06:52:30|2087.8|2079.8|2087.6|2079.6|2087.8|2079.8|2087.6|2079.6|0
1770706360000|2026-02-10 06:52:40|2087.9|2079.9|2087.4|2079.4|2087.9|2079.9|2087.4|2079.4|0
1770706370000|2026-02-10 06:52:50|2087.5|2079.5|2087|2079|2087.5|2079.5|2087|2079|0
1770706380000|2026-02-10 06:53:00|2086.4|2078.4|2086.5|2078.5|2086.6|2078.6|2086.2|2078.2|0
1770706390000|2026-02-10 06:53:10|2086.4|2078.4|2086.5|2078.5|2086.5|2078.5|2086.4|2078.4|0
1770706400000|2026-02-10 06:53:20|2086.4|2078.4|2086.9|2078.9|2087.1|2079.1|2086.4|2078.4|0
1770706410000|2026-02-10 06:53:30|2086.8|2078.8|2087|2079|2087.3|2079.3|2086.8|2078.8|0
1770706420000|2026-02-10 06:53:40|2086.9|2078.9|2087.1|2079.1|2088|2084|2085.5|2078.6|4
1770706430000|2026-02-10 06:53:50|2086.1|2078.1|2086.5|2078.5|2086.9|2078.9|2086.1|2078.1|0
1770706440000|2026-02-10 06:54:00|2086.6|2078.6|2085.6|2077.6|2086.7|2078.7|2085.4|2077.4|0
1770706450000|2026-02-10 06:54:10|2085.8|2077.8|2085.6|2077.6|2085.8|2077.8|2085.6|2077.6|0
1770706460000|2026-02-10 06:54:20|2085.7|2077.7|2085.7|2077.7|2085.8|2077.8|2085.7|2077.7|0
1770706470000|2026-02-10 06:54:30|2085.8|2077.8|2086|2078|2086.1|2078.1|2085.7|2077.7|0
1770706480000|2026-02-10 06:54:40|2086.1|2078.1|2086.2|2078.2|2086.2|2078.2|2086|2078|0
1770706490000|2026-02-10 06:54:50|2086.1|2078.1|2085.9|2077.9|2086.1|2078.1|2085.9|2077.9|0
1770706500000|2026-02-10 06:55:00|2085.8|2077.8|2085.8|2077.8|2085.9|2077.9|2085.8|2077.8|0
1770706510000|2026-02-10 06:55:10|2085.9|2077.9|2085.8|2077.8|2085.9|2077.9|2085.8|2077.8|0
1770706520000|2026-02-10 06:55:20|2085.9|2077.9|2086.1|2078.1|2086.1|2081.4|2082.9|2077.8|0
1770706530000|2026-02-10 06:55:30|2083.1|2081.6|2087.5|2079.5|2087.6|2081.6|2083.1|2079.1|1
1770706540000|2026-02-10 06:55:40|2087.2|2079.2|2086.4|2078.4|2087.2|2079.2|2086.1|2078.1|0
1770706550000|2026-02-10 06:55:50|2086.5|2078.5|2086.4|2078.4|2086.6|2078.6|2086.4|2078.4|0
1770706560000|2026-02-10 06:56:00|2087|2079|2086.7|2078.7|2087|2079|2086.5|2078.5|0
1770706570000|2026-02-10 06:56:10|2086.6|2078.6|2087|2079|2087|2079|2086.6|2078.6|0
1770706580000|2026-02-10 06:56:20|2087.5|2079.5|2087.4|2079.4|2087.5|2079.5|2087.4|2079.4|0
1770706590000|2026-02-10 06:56:30|2087.5|2079.5|2087|2079|2087.5|2079.5|2086.8|2078.8|0
1770706600000|2026-02-10 06:56:40|2087.1|2079.1|2087.8|2079.8|2087.8|2079.8|2087.1|2079.1|0
1770706610000|2026-02-10 06:56:50|2087.7|2079.7|2087.4|2079.4|2087.8|2079.8|2087.4|2079.4|0
1770706620000|2026-02-10 06:57:00|2086.9|2078.9|2087.6|2079.6|2087.7|2079.7|2086.9|2078.9|0
1770706630000|2026-02-10 06:57:10|2087.7|2079.7|2087.6|2079.6|2087.7|2079.7|2087.5|2079.5|0
1770706640000|2026-02-10 06:57:20|2087.5|2079.5|2087.5|2079.5|2087.5|2079.5|2087.5|2079.5|0
1770706660000|2026-02-10 06:57:40|2087.4|2079.4|2086.8|2078.8|2087.4|2079.4|2086.5|2078.5|0
1770706670000|2026-02-10 06:57:50|2086.6|2078.6|2086.1|2078.1|2086.6|2078.6|2086.1|2078.1|0
1770706680000|2026-02-10 06:58:00|2086.4|2078.4|2086.3|2078.3|2086.4|2078.4|2086.3|2078.3|0
1770706690000|2026-02-10 06:58:10|2086.2|2078.2|2086|2078|2086.2|2078.2|2085.9|2077.9|0
1770706700000|2026-02-10 06:58:20|2086.3|2078.3|2086.3|2078.3|2086.3|2078.3|2086.3|2078.3|0
1770706710000|2026-02-10 06:58:30|2086.2|2078.2|2085.7|2077.7|2086.2|2078.2|2085.6|2077.6|2
1770706720000|2026-02-10 06:58:40|2085.8|2077.8|2085.9|2077.9|2085.9|2077.9|2085.8|2077.8|0
1770706730000|2026-02-10 06:58:50|2085.8|2077.8|2086|2078|2086|2078|2085.8|2077.8|0
1770706740000|2026-02-10 06:59:00|2085.9|2077.9|2086.2|2078.2|2086.2|2078.2|2085.8|2077.8|0
1770706750000|2026-02-10 06:59:10|2086.1|2078.1|2086.1|2078.1|2086.2|2078.2|2086.1|2078.1|0
1770706760000|2026-02-10 06:59:20|2086.2|2078.2|2086.6|2078.6|2086.6|2078.6|2086.1|2078.1|0
1770706770000|2026-02-10 06:59:30|2086.9|2078.9|2085.6|2077.6|2086.9|2078.9|2085.6|2077.6|2
1770706780000|2026-02-10 06:59:40|2085.5|2077.5|2082.4|2080.9|2085.5|2080.9|2082.4|2077.5|0
1770706790000|2026-02-10 06:59:50|2080.6|2079.1|2080.6|2079.1|2080.6|2079.1|2080.6|2079.1|2
1770706800000|2026-02-10 07:00:00|2084|2076|2082|2074|2084.1|2079.6|2080.1|2073.8|3
1770706820000|2026-02-10 07:00:20|2082.3|2074.3|2077.9|2076.4|2082.6|2076.4|2077.9|2073.3|6
1770706830000|2026-02-10 07:00:30|2080.1|2072.1|2081.1|2073.1|2081.8|2075|2076.4|2070.4|4
1770706840000|2026-02-10 07:00:40|2080.8|2072.8|2081.6|2073.6|2081.6|2073.6|2080.8|2072.8|1
1770706850000|2026-02-10 07:00:50|2081.8|2073.8|2082.5|2074.5|2083.3|2075.3|2081.7|2073.7|1
1770706860000|2026-02-10 07:01:00|2082.6|2074.6|2082.2|2074.2|2082.8|2074.8|2082.2|2074.2|0
1770706870000|2026-02-10 07:01:10|2082|2074|2082.5|2074.5|2082.5|2074.5|2081.8|2073.8|0
1770706880000|2026-02-10 07:01:20|2082.2|2074.2|2081.7|2073.7|2082.6|2074.6|2081.7|2073.7|0
1770706900000|2026-02-10 07:01:40|2081.8|2073.8|2082.9|2074.9|2082.9|2074.9|2081.5|2073.5|6
1770706910000|2026-02-10 07:01:50|2082.8|2074.8|2083.4|2075.4|2083.5|2075.5|2082.5|2074.5|0
1770706920000|2026-02-10 07:02:00|2083.3|2075.3|2083.5|2075.5|2083.6|2075.6|2083.3|2075.3|0
1770706930000|2026-02-10 07:02:10|2083.6|2075.6|2083.7|2075.7|2083.7|2079.7|2081.2|2075.5|2
1770706940000|2026-02-10 07:02:20|2083.8|2075.8|2083.7|2075.7|2083.8|2075.8|2083.7|2075.7|0
1770706950000|2026-02-10 07:02:30|2083.8|2075.8|2083.5|2075.5|2083.8|2075.8|2083.5|2075.5|1
1770706960000|2026-02-10 07:02:40|2083.4|2075.4|2082.5|2074.5|2083.4|2075.4|2082.5|2074.5|0
1770706970000|2026-02-10 07:02:50|2082.6|2074.6|2082.3|2074.3|2082.6|2074.6|2082.3|2074.3|1
1770706980000|2026-02-10 07:03:00|2082.4|2074.4|2084|2076|2084|2076|2082.4|2074.4|2
1770706990000|2026-02-10 07:03:10|2084.1|2076.1|2083.9|2075.9|2084.1|2079.5|2081|2075.9|0
1770707000000|2026-02-10 07:03:20|2084|2076|2085|2077|2085.9|2077.9|2084|2076|5
1770707010000|2026-02-10 07:03:30|2084.8|2076.8|2085.3|2077.3|2085.4|2077.4|2084.5|2076.5|0
1770707020000|2026-02-10 07:03:40|2085.1|2077.1|2084.9|2076.9|2085.1|2077.1|2084.9|2076.9|0
1770707030000|2026-02-10 07:03:50|2085|2077|2085.1|2077.1|2085.1|2077.1|2085|2077|0
1770707040000|2026-02-10 07:04:00|2085.2|2077.2|2085.1|2077.1|2085.2|2077.2|2085.1|2077.1|0
1770707060000|2026-02-10 07:04:20|2085.2|2077.2|2083.9|2075.9|2085.2|2079.6|2081.1|2074.5|0
1770707070000|2026-02-10 07:04:30|2084|2076|2084.1|2076.1|2084.1|2076.1|2084|2076|0
1770707080000|2026-02-10 07:04:40|2081|2079.5|2083.7|2075.7|2083.8|2079.5|2081|2075.6|3
1770707090000|2026-02-10 07:04:50|2083.8|2075.8|2083.9|2075.9|2083.9|2075.9|2083.8|2075.8|0
1770707100000|2026-02-10 07:05:00|2083.7|2075.7|2083.7|2075.7|2083.7|2078.8|2080.2|2075.5|1
1770707110000|2026-02-10 07:05:10|2083.8|2075.8|2083.6|2075.6|2083.8|2075.8|2083.6|2075.6|0
1770707120000|2026-02-10 07:05:20|2083.8|2075.8|2083.7|2075.7|2083.9|2075.9|2083.6|2075.6|0
1770707130000|2026-02-10 07:05:30|2083.6|2075.6|2081.3|2079.8|2084.1|2079.8|2081.1|2075.6|4
1770707150000|2026-02-10 07:05:50|2081.6|2080.1|2081.1|2079.6|2081.6|2080.1|2081.1|2079.6|3
1770707160000|2026-02-10 07:06:00|2081.2|2079.7|2083.8|2075.8|2084.1|2079.7|2081.1|2075.8|3
1770707170000|2026-02-10 07:06:10|2083.9|2075.9|2083.8|2075.8|2083.9|2075.9|2083.8|2075.8|0
1770707180000|2026-02-10 07:06:20|2083.7|2075.7|2083|2075|2083.8|2075.8|2083|2075|1
1770707190000|2026-02-10 07:06:30|2083.2|2075.2|2082.8|2074.8|2083.5|2075.5|2082.8|2074.8|3
1770707200000|2026-02-10 07:06:40|2082.9|2074.9|2083.4|2075.4|2083.5|2078|2079.5|2074.8|0
1770707210000|2026-02-10 07:06:50|2083.3|2075.3|2082.9|2074.9|2083.3|2075.3|2082.9|2074.9|0
1770707220000|2026-02-10 07:07:00|2082.8|2074.8|2083.3|2075.3|2083.3|2075.3|2082.8|2074.8|0
1770707230000|2026-02-10 07:07:10|2083.2|2075.2|2084|2076|2084|2076|2083.2|2075.2|1
1770707240000|2026-02-10 07:07:20|2084.1|2076.1|2081.1|2079.6|2084.1|2079.6|2079.2|2076.1|1
1770707250000|2026-02-10 07:07:30|2080.5|2079|2082.7|2074.7|2082.7|2079|2080.5|2074.6|2
1770707260000|2026-02-10 07:07:40|2082.6|2074.6|2082.6|2074.6|2082.6|2074.6|2082.6|2074.6|0
1770707270000|2026-02-10 07:07:50|2082.7|2074.7|2082.7|2074.7|2082.7|2074.7|2082.6|2074.6|0
1770707280000|2026-02-10 07:08:00|2082.6|2074.6|2082.9|2074.9|2082.9|2074.9|2082.6|2074.6|0
1770707290000|2026-02-10 07:08:10|2083.5|2075.5|2083.8|2075.8|2084.1|2076.1|2083.5|2075.5|0
1770707300000|2026-02-10 07:08:20|2080.1|2078.6|2083|2075|2083.1|2078.6|2080.1|2075|0
1770707310000|2026-02-10 07:08:30|2083.1|2075.1|2083.1|2075.1|2083.1|2075.1|2083|2075|0
1770707320000|2026-02-10 07:08:40|2083|2075|2083.1|2075.1|2083.1|2075.1|2083|2075|0
1770707330000|2026-02-10 07:08:50|2080|2078.5|2081.4|2079.9|2081.4|2079.9|2080|2078.5|3
1770707340000|2026-02-10 07:09:00|2081.5|2080|2085.2|2083.7|2087.1|2083.7|2081.5|2079.1|2
1770707350000|2026-02-10 07:09:10|2088.8|2080.8|2088.6|2080.6|2089.7|2084.4|2085.9|2080.6|2
1770707360000|2026-02-10 07:09:20|2088.7|2080.7|2085.6|2084.1|2088.8|2084.1|2085.6|2080.7|0
1770707370000|2026-02-10 07:09:30|2085.9|2084.4|2085.6|2084.1|2086.1|2084.6|2085.6|2084.1|2
1770707380000|2026-02-10 07:09:40|2088.7|2080.7|2088.7|2080.7|2088.8|2084.1|2085.6|2080.7|0
1770707390000|2026-02-10 07:09:50|2088.8|2080.8|2088.3|2080.3|2088.8|2080.8|2088.3|2080.3|0
1770707400000|2026-02-10 07:10:00|2088.4|2080.4|2085.7|2084.2|2088.8|2084.2|2085.6|2080.4|0
1770707410000|2026-02-10 07:10:10|2085.6|2084.1|2090.2|2082.2|2090.2|2084.6|2085.6|2082.2|2
1770707420000|2026-02-10 07:10:20|2090.1|2082.1|2090.1|2082.1|2090.1|2082.1|2090.1|2082.1|0
1770707430000|2026-02-10 07:10:30|2089.9|2081.9|2090.7|2082.7|2090.7|2082.7|2089.9|2081.9|12
1770707440000|2026-02-10 07:10:40|2090.5|2082.5|2090.8|2082.8|2090.8|2082.8|2090.5|2082.5|0
1770707450000|2026-02-10 07:10:50|2090.5|2082.5|2090.4|2082.4|2090.6|2082.6|2090.3|2082.3|0
1770707460000|2026-02-10 07:11:00|2090.5|2082.5|2090.6|2082.6|2090.7|2082.7|2090.4|2082.4|0
1770707470000|2026-02-10 07:11:10|2090.5|2082.5|2090.7|2082.7|2090.7|2082.7|2090.5|2082.5|0
1770707480000|2026-02-10 07:11:20|2090.4|2082.4|2090.6|2082.6|2090.6|2082.6|2090.4|2082.4|0
1770707490000|2026-02-10 07:11:30|2090.4|2082.4|2091.1|2083.1|2091.1|2083.1|2090.4|2082.4|0
1770707500000|2026-02-10 07:11:40|2091.3|2083.3|2091.3|2083.3|2091.3|2083.3|2091.3|2083.3|0
1770707510000|2026-02-10 07:11:50|2091.2|2083.2|2091.1|2083.1|2091.3|2083.3|2090.8|2082.8|0
1770707520000|2026-02-10 07:12:00|2091|2083|2091|2083|2091.1|2083.1|2091|2083|0
1770707530000|2026-02-10 07:12:10|2090.8|2082.8|2090.9|2082.9|2090.9|2082.9|2090.8|2082.8|0
1770707540000|2026-02-10 07:12:20|2090.6|2082.6|2090.9|2082.9|2090.9|2082.9|2090.4|2082.4|0
1770707550000|2026-02-10 07:12:30|2091|2083|2091.9|2083.9|2091.9|2087.3|2088.3|2083|2
1770707560000|2026-02-10 07:12:40|2091.6|2083.6|2091.9|2083.9|2091.9|2083.9|2091.6|2083.6|0
1770707570000|2026-02-10 07:12:50|2088.7|2087.2|2088.8|2087.3|2088.8|2087.3|2088.7|2087.2|0
1770707580000|2026-02-10 07:13:00|2091.8|2083.8|2091.8|2083.8|2091.8|2087.2|2088.7|2083.8|0
1770707590000|2026-02-10 07:13:10|2091.7|2083.7|2091.8|2083.8|2091.9|2083.9|2091.6|2083.6|0
1770707600000|2026-02-10 07:13:20|2091.5|2083.5|2091.9|2083.9|2091.9|2083.9|2091.5|2083.5|0
1770707610000|2026-02-10 07:13:30|2091.6|2083.6|2091.8|2083.8|2091.9|2083.9|2091.6|2083.6|0
1770707620000|2026-02-10 07:13:40|2091.9|2083.9|2091.8|2083.8|2091.9|2087.3|2088.8|2083.7|0
1770707630000|2026-02-10 07:13:50|2091.7|2083.7|2091.6|2083.6|2091.7|2083.7|2091.6|2083.6|0
1770707640000|2026-02-10 07:14:00|2091.7|2083.7|2090.7|2082.7|2091.7|2086.6|2088.1|2082.6|2
1770707650000|2026-02-10 07:14:10|2090.5|2082.5|2090.5|2082.5|2090.5|2082.5|2090.5|2082.5|0
1770707660000|2026-02-10 07:14:20|2090.6|2082.6|2090.6|2082.6|2090.7|2082.7|2090.5|2082.5|0
1770707670000|2026-02-10 07:14:30|2090.5|2082.5|2090.4|2082.4|2090.5|2082.5|2090.4|2082.4|0
1770707680000|2026-02-10 07:14:40|2090.2|2082.2|2090.3|2082.3|2090.4|2082.4|2090.2|2082.2|0
1770707700000|2026-02-10 07:15:00|2090.1|2082.1|2088.8|2080.8|2090.1|2085.1|2085.3|2080.8|1
1770707710000|2026-02-10 07:15:10|2089.4|2081.4|2089.3|2081.3|2089.6|2081.6|2089.3|2081.3|1
1770707720000|2026-02-10 07:15:20|2089.4|2081.4|2089.4|2081.4|2089.4|2081.4|2089.4|2081.4|0
1770707730000|2026-02-10 07:15:30|2089.5|2081.5|2090.7|2082.7|2090.7|2082.7|2089.5|2081.5|0
1770707750000|2026-02-10 07:15:50|2090.9|2082.9|2091.2|2083.2|2091.5|2083.5|2090.9|2082.9|0
1770707760000|2026-02-10 07:16:00|2091.4|2083.4|2091.5|2083.5|2091.5|2086.9|2088.4|2083.4|0
1770707770000|2026-02-10 07:16:10|2088.4|2086.9|2091.7|2083.7|2091.7|2087.4|2088.4|2082.8|1
1770707780000|2026-02-10 07:16:20|2093.2|2085.2|2093.2|2085.2|2093.2|2085.2|2093.2|2085.2|2
1770707790000|2026-02-10 07:16:30|2090.2|2088.7|2093.9|2085.9|2094.4|2088.7|2090.2|2085.9|1
1770707800000|2026-02-10 07:16:40|2092.7|2084.7|2094.2|2086.2|2094.2|2086.2|2092.7|2084.7|0
1770707810000|2026-02-10 07:16:50|2094.1|2086.1|2097.2|2089.2|2097.6|2091.9|2091.8|2086|2
1770707820000|2026-02-10 07:17:00|2097.1|2089.1|2097.1|2089.1|2097.1|2089.1|2097|2089|1
1770707830000|2026-02-10 07:17:10|2097|2089|2095.6|2087.6|2097|2089|2095.5|2087.5|1
1770707840000|2026-02-10 07:17:20|2095.7|2087.7|2096.5|2088.5|2096.7|2088.7|2095.7|2087.7|1
1770707850000|2026-02-10 07:17:30|2096.6|2088.6|2096.6|2088.6|2096.6|2088.6|2096.6|2088.6|0
1770707870000|2026-02-10 07:17:50|2096.5|2088.5|2095|2087|2096.5|2090.8|2092.2|2086.5|3
1770707880000|2026-02-10 07:18:00|2095.1|2087.1|2095.1|2087.1|2095.1|2087.1|2095.1|2087.1|0
1770707890000|2026-02-10 07:18:10|2095.2|2087.2|2095.6|2087.6|2095.7|2087.7|2095.2|2087.2|0
1770707900000|2026-02-10 07:18:20|2095.7|2087.7|2095.7|2087.7|2095.7|2087.7|2095.6|2087.6|0
1770707910000|2026-02-10 07:18:30|2096|2088|2095.4|2087.4|2096|2088|2095.2|2087.2|0
1770707920000|2026-02-10 07:18:40|2095.3|2087.3|2095.1|2087.1|2095.3|2087.3|2095.1|2087.1|0
1770707930000|2026-02-10 07:18:50|2095|2087|2095.1|2087.1|2095.1|2087.1|2095|2087|0
1770707940000|2026-02-10 07:19:00|2095.3|2087.3|2096.1|2088.1|2096.1|2091|2092.5|2087.3|0
1770707950000|2026-02-10 07:19:10|2096|2088|2096|2088|2096|2088|2096|2088|0
1770707960000|2026-02-10 07:19:20|2096.1|2088.1|2096.1|2088.1|2096.1|2088.1|2095.9|2087.9|0
1770707970000|2026-02-10 07:19:30|2096|2088|2096.1|2088.1|2096.2|2088.2|2096|2088|0
1770707980000|2026-02-10 07:19:40|2096.2|2088.2|2096.2|2088.2|2096.2|2088.2|2096.1|2088.1|0
1770707990000|2026-02-10 07:19:50|2092.5|2091|2095.9|2087.9|2096.1|2091|2092.5|2087.9|4
1770708000000|2026-02-10 07:20:00|2096|2088|2095.9|2087.9|2096|2088|2095.9|2087.9|0
1770708010000|2026-02-10 07:20:10|2094.7|2086.7|2096|2088|2096|2090.9|2092.4|2086.7|4
1770708020000|2026-02-10 07:20:20|2092.8|2091.3|2092.9|2091.4|2092.9|2091.4|2092.8|2091.3|0
1770708030000|2026-02-10 07:20:30|2092.8|2091.3|2095.7|2087.7|2095.7|2091.3|2092.8|2087.7|0
1770708040000|2026-02-10 07:20:40|2095.8|2087.8|2095.8|2087.8|2095.8|2087.8|2095.7|2087.7|0
1770708050000|2026-02-10 07:20:50|2095.7|2087.7|2092.3|2090.8|2095.8|2090.8|2092.2|2087.7|0
1770708060000|2026-02-10 07:21:00|2092.2|2090.7|2096.2|2088.2|2096.8|2090.7|2092.2|2087.1|5
1770708070000|2026-02-10 07:21:10|2096.4|2088.4|2096.1|2088.1|2096.4|2091.5|2093|2088.1|0
1770708080000|2026-02-10 07:21:20|2095.9|2087.9|2095.5|2087.5|2095.9|2087.9|2095.5|2087.5|0
1770708090000|2026-02-10 07:21:30|2095.2|2087.2|2094.5|2086.5|2095.2|2087.2|2094.5|2086.5|0
1770708100000|2026-02-10 07:21:40|2094.8|2086.8|2094.7|2086.7|2094.8|2086.8|2094.7|2086.7|0
1770708110000|2026-02-10 07:21:50|2094.8|2086.8|2095|2087|2095|2087|2094.1|2086.1|2
1770708120000|2026-02-10 07:22:00|2094.9|2086.9|2093.9|2085.9|2094.9|2086.9|2093.9|2085.9|0
1770708130000|2026-02-10 07:22:10|2094.2|2086.2|2094.3|2086.3|2094.4|2086.4|2093.9|2085.9|0
1770708140000|2026-02-10 07:22:20|2093.7|2085.7|2093.4|2085.4|2093.7|2085.7|2093.3|2085.3|0
1770708150000|2026-02-10 07:22:30|2093.5|2085.5|2092.5|2084.5|2093.5|2085.5|2092.5|2084.5|0
1770708160000|2026-02-10 07:22:40|2092.9|2084.9|2092.9|2084.9|2092.9|2084.9|2092.7|2084.7|0
1770708170000|2026-02-10 07:22:50|2092.8|2084.8|2092.2|2084.2|2092.9|2084.9|2092|2084|0
1770708180000|2026-02-10 07:23:00|2092.3|2084.3|2092.3|2084.3|2092.3|2084.3|2092.3|2084.3|0
1770708190000|2026-02-10 07:23:10|2092.2|2084.2|2093.1|2085.1|2093.1|2085.1|2092.2|2084.2|0
1770708200000|2026-02-10 07:23:20|2093|2085|2092.2|2084.2|2093|2085|2092.1|2084.1|0
1770708210000|2026-02-10 07:23:30|2092.3|2084.3|2092.1|2084.1|2092.3|2084.3|2092.1|2084.1|0
1770708220000|2026-02-10 07:23:40|2092.2|2084.2|2091.8|2083.8|2092.3|2084.3|2091.8|2083.8|0
1770708230000|2026-02-10 07:23:50|2091.4|2083.4|2091.5|2083.5|2091.5|2083.5|2091.4|2083.4|0
1770708240000|2026-02-10 07:24:00|2091.4|2083.4|2091.1|2083.1|2091.7|2083.7|2091.1|2083.1|0
1770708250000|2026-02-10 07:24:10|2091.2|2083.2|2091.4|2083.4|2091.6|2083.6|2091.2|2083.2|0
1770708260000|2026-02-10 07:24:20|2091.7|2083.7|2091.6|2083.6|2091.8|2083.8|2091.5|2083.5|0
1770708270000|2026-02-10 07:24:30|2091.5|2083.5|2091.6|2083.6|2091.7|2083.7|2091.3|2083.3|0
1770708280000|2026-02-10 07:24:40|2091.5|2083.5|2091.5|2083.5|2091.6|2083.6|2091.5|2083.5|0
1770708290000|2026-02-10 07:24:50|2091.3|2083.3|2091.9|2083.9|2092|2084|2091.3|2083.3|0
1770708300000|2026-02-10 07:25:00|2092|2084|2092.1|2084.1|2092.1|2084.1|2092|2084|0
1770708320000|2026-02-10 07:25:20|2090.1|2082.1|2090|2082|2090.1|2082.1|2089.9|2081.9|5
1770708330000|2026-02-10 07:25:30|2090.1|2082.1|2090.1|2082.1|2090.1|2082.1|2090.1|2082.1|3
1770708340000|2026-02-10 07:25:40|2090.3|2082.3|2090|2082|2090.3|2082.3|2089.5|2081.5|3
1770708350000|2026-02-10 07:25:50|2089.9|2081.9|2089.9|2081.9|2090|2082|2089.6|2081.6|0
1770708360000|2026-02-10 07:26:00|2089.8|2081.8|2085.9|2084.4|2089.8|2084.8|2085.9|2081.6|1
1770708370000|2026-02-10 07:26:10|2089.3|2081.3|2089.3|2081.3|2089.3|2081.3|2089.3|2081.3|0
1770708380000|2026-02-10 07:26:20|2089.6|2081.6|2085.8|2084.3|2089.6|2084.4|2085.8|2081.2|0
1770708390000|2026-02-10 07:26:30|2088|2080|2087.7|2079.7|2088.1|2080.1|2087.7|2079.7|1
1770708400000|2026-02-10 07:26:40|2084.4|2082.9|2088.3|2080.3|2088.3|2082.9|2084.3|2078.7|2
1770708410000|2026-02-10 07:26:50|2085.1|2083.6|2088.5|2080.5|2089.1|2083.6|2085.1|2080.3|1
1770708420000|2026-02-10 07:27:00|2088.4|2080.4|2088.4|2080.4|2088.5|2080.5|2088.2|2080.2|0
1770708430000|2026-02-10 07:27:10|2088.2|2080.2|2088.6|2080.6|2088.6|2080.6|2088.2|2080.2|0
1770708440000|2026-02-10 07:27:20|2088.8|2080.8|2087.6|2079.6|2088.8|2080.8|2087.6|2079.6|0
1770708450000|2026-02-10 07:27:30|2087.9|2079.9|2087.9|2079.9|2087.9|2079.9|2087.8|2079.8|0
1770708460000|2026-02-10 07:27:40|2087.8|2079.8|2087.9|2079.9|2087.9|2079.9|2087.8|2079.8|0
1770708470000|2026-02-10 07:27:50|2087.8|2079.8|2087.8|2079.8|2087.8|2079.8|2087.6|2079.6|0
1770708480000|2026-02-10 07:28:00|2087.9|2079.9|2087.8|2079.8|2087.9|2079.9|2087.8|2079.8|0
1770708490000|2026-02-10 07:28:10|2087.6|2079.6|2088|2080|2088|2080|2087.6|2079.6|0
1770708500000|2026-02-10 07:28:20|2088.2|2080.2|2088.2|2080.2|2088.2|2080.2|2088.2|2080.2|0
1770708530000|2026-02-10 07:28:50|2088.3|2080.3|2085.3|2083.8|2088.9|2083.8|2085.3|2080.3|0
1770708540000|2026-02-10 07:29:00|2089.9|2081.9|2089.8|2081.8|2089.9|2081.9|2089.8|2081.8|2
1770708550000|2026-02-10 07:29:10|2086.2|2084.7|2089.3|2081.3|2089.3|2084.7|2086.2|2081.3|0
1770708560000|2026-02-10 07:29:20|2089.2|2081.2|2088.7|2080.7|2089.2|2081.2|2088.6|2080.6|0
1770708570000|2026-02-10 07:29:30|2088.6|2080.6|2088.6|2080.6|2088.6|2080.6|2088.6|2080.6|0
1770708580000|2026-02-10 07:29:40|2088.5|2080.5|2088.6|2080.6|2088.6|2080.6|2088.5|2080.5|0
1770708590000|2026-02-10 07:29:50|2088.5|2080.5|2088.6|2080.6|2088.6|2080.6|2088.5|2080.5|0
1770708600000|2026-02-10 07:30:00|2088.7|2080.7|2088.6|2080.6|2088.7|2080.7|2088.6|2080.6|0
1770708610000|2026-02-10 07:30:10|2088.3|2080.3|2088.3|2080.3|2088.3|2080.3|2088.2|2080.2|0
1770708630000|2026-02-10 07:30:30|2088.8|2080.8|2088.3|2080.3|2088.9|2080.9|2088.3|2080.3|2
1770708640000|2026-02-10 07:30:40|2088.2|2080.2|2088.5|2080.5|2088.5|2080.5|2087.8|2079.8|1
1770708660000|2026-02-10 07:31:00|2089.1|2081.1|2089|2081|2089.1|2084.4|2085.8|2081|3
1770708670000|2026-02-10 07:31:10|2088.9|2080.9|2088.8|2080.8|2089|2081|2088.8|2080.8|0
1770708680000|2026-02-10 07:31:20|2088.9|2080.9|2088.8|2080.8|2089|2083.9|2085.4|2080.6|0
1770708690000|2026-02-10 07:31:30|2089|2081|2085.2|2083.7|2089.2|2083.7|2085.2|2081|0
1770708700000|2026-02-10 07:31:40|2089.4|2081.4|2089.2|2081.2|2089.4|2084.5|2085.7|2080.8|1
1770708710000|2026-02-10 07:31:50|2089.4|2081.4|2089.2|2081.2|2089.4|2081.4|2089.2|2081.2|0
1770708720000|2026-02-10 07:32:00|2089.4|2081.4|2086.6|2085.1|2089.4|2085.1|2086.4|2081.4|0
1770708730000|2026-02-10 07:32:10|2086.8|2085.3|2089.9|2081.9|2090|2085.3|2086.8|2081.9|0
1770708740000|2026-02-10 07:32:20|2090|2082|2089.5|2081.5|2090|2085.1|2086.4|2081.5|0
1770708750000|2026-02-10 07:32:30|2089.1|2081.1|2090|2082|2090.2|2082.2|2089.1|2081.1|0
1770708760000|2026-02-10 07:32:40|2090.2|2082.2|2090.7|2082.7|2090.9|2086|2087.5|2082.2|0
1770708770000|2026-02-10 07:32:50|2090.9|2082.9|2087.7|2086.2|2090.9|2086.2|2087.7|2082.9|0
1770708780000|2026-02-10 07:33:00|2087.3|2085.8|2090.7|2082.7|2090.7|2085.8|2087.3|2082.7|1
1770708790000|2026-02-10 07:33:10|2090.6|2082.6|2087.7|2086.2|2090.7|2086.2|2087.7|2082.6|0
1770708800000|2026-02-10 07:33:20|||||||||1
1770708810000|2026-02-10 07:33:30|2087.8|2086.3|2088.8|2087.3|2088.8|2087.3|2087.8|2086.3|1
1770708820000|2026-02-10 07:33:40|2089|2087.5|2089.9|2088.4|2093.5|2088.5|2089|2085|2
1770708830000|2026-02-10 07:33:50|2089.7|2088.2|2089.9|2081.9|2090.5|2088.2|2086.3|2081.8|3
1770708840000|2026-02-10 07:34:00|2086.4|2084.9|2088.2|2080.2|2089.9|2084.9|2086.2|2080.2|1
1770708850000|2026-02-10 07:34:10|2085.2|2083.7|2087.9|2079.9|2089.2|2083.7|2085.2|2079.6|0
1770708860000|2026-02-10 07:34:20|2087.8|2079.8|2087.6|2079.6|2087.8|2079.8|2087.6|2079.6|0
1770708870000|2026-02-10 07:34:30|2087.5|2079.5|2087.3|2079.3|2087.6|2079.6|2087.3|2079.3|0
1770708880000|2026-02-10 07:34:40|2087.6|2079.6|2087.4|2079.4|2087.6|2079.6|2087.4|2079.4|0
1770708890000|2026-02-10 07:34:50|2087.3|2079.3|2086.8|2078.8|2087.6|2079.6|2086.6|2078.6|0
1770708900000|2026-02-10 07:35:00|2086.7|2078.7|2086.7|2078.7|2086.7|2078.7|2086.5|2078.5|0
1770708910000|2026-02-10 07:35:10|2086.9|2078.9|2087.7|2079.7|2087.7|2082.5|2084|2078.8|1
1770708920000|2026-02-10 07:35:20|2087.9|2079.9|2088.5|2080.5|2088.5|2080.5|2087.9|2079.9|0
1770708930000|2026-02-10 07:35:30|2088.6|2080.6|2089.6|2081.6|2089.6|2081.6|2088.6|2080.6|0
1770708940000|2026-02-10 07:35:40|2089.7|2081.7|2089.8|2081.8|2089.8|2081.8|2089.7|2081.7|0
1770708950000|2026-02-10 07:35:50|2090.1|2082.1|2090.6|2082.6|2090.7|2082.7|2090.1|2082.1|0
1770708960000|2026-02-10 07:36:00|2090.5|2082.5|2090.9|2082.9|2090.9|2082.9|2090.5|2082.5|1
1770708970000|2026-02-10 07:36:10|2087.7|2086.2|2090.4|2082.4|2090.7|2086.3|2087.7|2082.4|2
1770708980000|2026-02-10 07:36:20|2090.3|2082.3|2090.2|2082.2|2090.3|2082.3|2090.2|2082.2|0
1770708990000|2026-02-10 07:36:30|2090.3|2082.3|2089.8|2081.8|2090.3|2082.3|2089.7|2081.7|0
1770709000000|2026-02-10 07:36:40|2089.7|2081.7|2089.7|2081.7|2089.7|2081.7|2089.7|2081.7|0
1770709020000|2026-02-10 07:37:00|2089.8|2081.8|2089.7|2081.7|2089.8|2081.8|2089.7|2081.7|1
1770709030000|2026-02-10 07:37:10|2089.8|2081.8|2089.8|2081.8|2089.8|2081.8|2089.7|2081.7|0
1770709040000|2026-02-10 07:37:20|2089.7|2081.7|2089.8|2081.8|2089.8|2081.8|2089.7|2081.7|0
1770709050000|2026-02-10 07:37:30|2087.2|2085.7|2091.2|2083.2|2091.2|2085.7|2087.2|2083|0
1770709060000|2026-02-10 07:37:40|2091|2083|2091|2083|2091|2086|2087.5|2082.9|0
1770709080000|2026-02-10 07:38:00|2090|2082|2090|2082|2090|2082|2090|2082|1
1770709090000|2026-02-10 07:38:10|2089.8|2081.8|2089.3|2081.3|2090|2082|2089.3|2081.3|0
1770709100000|2026-02-10 07:38:20|2089.1|2081.1|2088.6|2080.6|2089.1|2081.1|2088.6|2080.6|0
1770709110000|2026-02-10 07:38:30|2088.7|2080.7|2088.8|2080.8|2088.8|2080.8|2088.7|2080.7|0
1770709120000|2026-02-10 07:38:40|2088.7|2080.7|2088.7|2080.7|2088.8|2080.8|2088.7|2080.7|0
1770709130000|2026-02-10 07:38:50|2088.8|2080.8|2088.6|2080.6|2088.8|2080.8|2088.6|2080.6|0
1770709140000|2026-02-10 07:39:00|2088.4|2080.4|2088.4|2080.4|2088.5|2080.5|2088.2|2080.2|1
1770709180000|2026-02-10 07:39:40|2090.2|2082.2|2090.2|2082.2|2090.2|2082.2|2090.2|2082.2|5
1770709190000|2026-02-10 07:39:50|2090.3|2082.3|2091.2|2083.2|2091.2|2083.2|2090.3|2082.3|0
1770709200000|2026-02-10 07:40:00|2091.1|2083.1|2090.4|2082.4|2091.1|2083.1|2090.4|2082.4|1
1770709210000|2026-02-10 07:40:10|2090.5|2082.5|2090.4|2082.4|2090.5|2082.5|2090.4|2082.4|0
1770709220000|2026-02-10 07:40:20|2090.5|2082.5|2090.5|2082.5|2090.5|2082.5|2090.5|2082.5|0
1770709230000|2026-02-10 07:40:30|2090.6|2082.6|2090.6|2082.6|2090.6|2082.6|2090.6|2082.6|0
1770709240000|2026-02-10 07:40:40|2086.7|2085.2|2090.7|2082.7|2090.7|2085.2|2086.7|2082.7|2
1770709250000|2026-02-10 07:40:50|2090.6|2082.6|2089.3|2081.3|2090.6|2085.6|2086.8|2081.3|3
1770709260000|2026-02-10 07:41:00|2089.2|2081.2|2089.6|2081.6|2089.6|2081.6|2089.2|2081.2|0
1770709270000|2026-02-10 07:41:10|2086.6|2085.1|2090.7|2082.7|2090.7|2085.1|2086.6|2082.7|1
1770709280000|2026-02-10 07:41:20|2090.6|2082.6|2090.4|2082.4|2090.6|2082.6|2090.4|2082.4|0
1770709290000|2026-02-10 07:41:30|2090.5|2082.5|2090.5|2082.5|2090.5|2082.5|2090.5|2082.5|0
1770709300000|2026-02-10 07:41:40|2090.7|2082.7|2087.6|2086.1|2090.7|2086.1|2087.6|2082.7|0
1770709310000|2026-02-10 07:41:50|2087.8|2086.3|2090.4|2082.4|2090.5|2086.3|2087.8|2082.4|1
1770709330000|2026-02-10 07:42:10|2090.5|2082.5|2090.5|2082.5|2090.5|2082.5|2090.5|2082.5|0
1770709340000|2026-02-10 07:42:20|2090.4|2082.4|2090.4|2082.4|2090.4|2082.4|2090.4|2082.4|0
1770709360000|2026-02-10 07:42:40|2090.2|2082.2|2090.6|2082.6|2090.6|2082.6|2090.2|2082.2|0
1770709370000|2026-02-10 07:42:50|2090.7|2082.7|2090.7|2082.7|2090.7|2082.7|2090.7|2082.7|0
1770709390000|2026-02-10 07:43:10|2090.6|2082.6|2090.6|2082.6|2090.7|2082.7|2090.4|2082.4|0
1770709400000|2026-02-10 07:43:20|2090.5|2082.5|2090.6|2082.6|2090.6|2082.6|2090.5|2082.5|0
1770709420000|2026-02-10 07:43:40|2087.6|2086.1|2093.8|2085.8|2093.8|2087.2|2087.6|2082.7|3
1770709430000|2026-02-10 07:43:50|2093.7|2085.7|2093.6|2085.6|2093.8|2089.1|2090.6|2085.6|0
1770709440000|2026-02-10 07:44:00|2093.8|2085.8|2094.3|2086.3|2094.3|2086.3|2093.8|2085.8|1
1770709450000|2026-02-10 07:44:10|2094.4|2086.4|2094.4|2086.4|2094.4|2086.4|2094.4|2086.4|0
1770709460000|2026-02-10 07:44:20|2091.4|2089.9|2093.8|2085.8|2093.9|2089.9|2091.4|2085.7|3
1770709480000|2026-02-10 07:44:40|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|0
1770709500000|2026-02-10 07:45:00|2093.4|2085.4|2090.1|2088.6|2093.4|2088.7|2090|2085.4|0
1770709510000|2026-02-10 07:45:10|2090.2|2088.7|2090.1|2088.6|2090.2|2088.7|2090.1|2088.6|0
1770709520000|2026-02-10 07:45:20|2090|2088.5|2092.4|2084.4|2092.4|2088.5|2089.8|2084.4|1
1770709540000|2026-02-10 07:45:40|2088.9|2087.4|2091.8|2083.8|2092.1|2087.4|2088.9|2083.8|0
1770709550000|2026-02-10 07:45:50|2091.9|2083.9|2091.8|2083.8|2091.9|2083.9|2091.8|2083.8|0
1770709560000|2026-02-10 07:46:00|2091.7|2083.7|2091.5|2083.5|2091.8|2083.8|2091.5|2083.5|0
1770709580000|2026-02-10 07:46:20|2091.6|2083.6|2091.7|2083.7|2091.7|2083.7|2091.5|2083.5|0
1770709590000|2026-02-10 07:46:30|2088.7|2087.2|2091.7|2083.7|2091.7|2087.2|2088.7|2083.7|0
1770709600000|2026-02-10 07:46:40|2091.6|2083.6|2091.5|2083.5|2091.6|2083.6|2091.5|2083.5|0
1770709610000|2026-02-10 07:46:50|2091.6|2083.6|2091.6|2083.6|2091.8|2083.8|2091.6|2083.6|0
1770709620000|2026-02-10 07:47:00|2091.5|2083.5|2093.7|2085.7|2093.7|2085.7|2091.5|2083.5|2
1770709630000|2026-02-10 07:47:10|2093.9|2085.9|2096.4|2088.4|2096.5|2089.8|2091.3|2085.9|4
1770709640000|2026-02-10 07:47:20|2095.3|2087.3|2095.8|2087.8|2095.9|2087.9|2095.3|2087.3|1
1770709650000|2026-02-10 07:47:30|2096.3|2088.3|2096.2|2088.2|2096.9|2088.9|2096|2088|1
1770709660000|2026-02-10 07:47:40|2096.1|2088.1|2095|2087|2096.1|2088.1|2095|2087|0
1770709670000|2026-02-10 07:47:50|2095.1|2087.1|2095.3|2087.3|2095.5|2087.5|2095.1|2087.1|0
1770709680000|2026-02-10 07:48:00|2095.1|2087.1|2095.7|2087.7|2095.7|2087.7|2095|2087|0
1770709690000|2026-02-10 07:48:10|2095.6|2087.6|2095.4|2087.4|2095.6|2087.6|2095.4|2087.4|0
1770709700000|2026-02-10 07:48:20|2095.5|2087.5|2096.1|2088.1|2096.2|2088.2|2095.5|2087.5|0
1770709710000|2026-02-10 07:48:30|2096|2088|2095.8|2087.8|2096|2088|2095.8|2087.8|0
1770709720000|2026-02-10 07:48:40|2095.4|2087.4|2096.3|2088.3|2096.3|2088.3|2095.4|2087.4|0
1770709730000|2026-02-10 07:48:50|2093.1|2091.6|2097.7|2089.7|2098.1|2091.6|2093.1|2089.6|3
1770709740000|2026-02-10 07:49:00|2097.5|2089.5|2097.5|2089.5|2097.5|2089.5|2097.5|2089.5|0
1770709750000|2026-02-10 07:49:10|2097.6|2089.6|2097.7|2089.7|2097.9|2089.9|2097.6|2089.6|0
1770709760000|2026-02-10 07:49:20|2097.8|2089.8|2096.3|2088.3|2098|2090|2096.3|2088.3|3
1770709770000|2026-02-10 07:49:30|2096.4|2088.4|2096.4|2088.4|2096.6|2088.6|2096.4|2088.4|0
1770709780000|2026-02-10 07:49:40|2096.5|2088.5|2096.5|2088.5|2096.5|2088.5|2096.5|2088.5|0
1770709790000|2026-02-10 07:49:50|2094.3|2092.8|2096.7|2088.7|2096.7|2092.8|2094.3|2088.5|1
1770709800000|2026-02-10 07:50:00|2096.8|2088.8|2096.7|2088.7|2096.8|2088.8|2096.7|2088.7|0
1770709810000|2026-02-10 07:50:10|2095.2|2087.2|2096.6|2088.6|2096.6|2090.8|2092.3|2087.2|2
1770709820000|2026-02-10 07:50:20|2096.4|2088.4|2096.7|2088.7|2096.8|2088.8|2096.4|2088.4|0
1770709830000|2026-02-10 07:50:30|2096.6|2088.6|2096.4|2088.4|2096.6|2088.6|2096.4|2088.4|0
1770709840000|2026-02-10 07:50:40|2096.6|2088.6|2096.6|2088.6|2096.6|2088.6|2096.6|2088.6|0
1770709850000|2026-02-10 07:50:50|2096.5|2088.5|2096.4|2088.4|2096.5|2088.5|2096.4|2088.4|0
1770709870000|2026-02-10 07:51:10|2096.5|2088.5|2096.5|2088.5|2096.6|2088.6|2096.5|2088.5|0
1770709880000|2026-02-10 07:51:20|2096.6|2088.6|2096.5|2088.5|2096.6|2088.6|2096.5|2088.5|0
1770709890000|2026-02-10 07:51:30|2096.6|2088.6|2096.6|2088.6|2096.6|2088.6|2096.6|2088.6|0
1770709900000|2026-02-10 07:51:40|2096.5|2088.5|2096.6|2088.6|2096.6|2088.6|2096.5|2088.5|0
1770709910000|2026-02-10 07:51:50|2096.8|2088.8|2098|2090|2098|2090|2096.8|2088.8|1
1770709920000|2026-02-10 07:52:00|2097.9|2089.9|2097.2|2089.2|2097.9|2089.9|2097.2|2089.2|0
1770709930000|2026-02-10 07:52:10|2097.3|2089.3|2097.3|2089.3|2097.4|2089.4|2097.3|2089.3|0
1770709940000|2026-02-10 07:52:20|2097.2|2089.2|2097.2|2089.2|2097.2|2089.2|2097.2|2089.2|0
1770709950000|2026-02-10 07:52:30|2097.3|2089.3|2097.4|2089.4|2097.4|2089.4|2097.2|2089.2|0
1770709960000|2026-02-10 07:52:40|2097.3|2089.3|2097.2|2089.2|2097.3|2089.3|2097.2|2089.2|0
1770709970000|2026-02-10 07:52:50|2097.3|2089.3|2096.9|2088.9|2097.3|2089.3|2096.5|2088.5|0
1770709980000|2026-02-10 07:53:00|2096.7|2088.7|2096.4|2088.4|2096.7|2088.7|2096|2088|0
1770709990000|2026-02-10 07:53:10|2096.5|2088.5|2096.7|2088.7|2096.7|2088.7|2096.5|2088.5|0
1770710000000|2026-02-10 07:53:20|2096.8|2088.8|2096.9|2088.9|2096.9|2088.9|2096.8|2088.8|0
1770710010000|2026-02-10 07:53:30|2097.2|2089.2|2097.3|2089.3|2097.4|2089.4|2097.2|2089.2|0
1770710020000|2026-02-10 07:53:40|2097.4|2089.4|2097.5|2089.5|2097.6|2089.6|2097.3|2089.3|0
1770710030000|2026-02-10 07:53:50|2094.4|2092.9|2094.6|2093.1|2094.6|2093.1|2094.4|2092.9|0
1770710040000|2026-02-10 07:54:00|2096.7|2088.7|2096.7|2088.7|2097|2089|2096.6|2088.6|2
1770710050000|2026-02-10 07:54:10|2096.6|2088.6|2096.3|2088.3|2096.6|2088.6|2096.1|2088.1|0
1770710060000|2026-02-10 07:54:20|2096.4|2088.4|2096.5|2088.5|2096.6|2088.6|2096.1|2088.1|0
1770710070000|2026-02-10 07:54:30|2096.4|2088.4|2096.5|2088.5|2096.5|2088.5|2096.4|2088.4|0
1770710080000|2026-02-10 07:54:40|2096.6|2088.6|2096.6|2088.6|2096.7|2088.7|2096.6|2088.6|0
1770710090000|2026-02-10 07:54:50|2096.9|2088.9|2097|2089|2097|2089|2096.9|2088.9|0
1770710100000|2026-02-10 07:55:00|2096.9|2088.9|2097|2089|2097|2089|2096.9|2088.9|0
1770710110000|2026-02-10 07:55:10|2096.9|2088.9|2097|2089|2097|2089|2096.9|2088.9|0
1770710120000|2026-02-10 07:55:20|2096.9|2088.9|2096.9|2088.9|2097|2089|2096.9|2088.9|0
1770710130000|2026-02-10 07:55:30|2093.5|2092|2095.5|2087.5|2095.5|2092|2093.5|2087.5|1
1770710150000|2026-02-10 07:55:50|2095.4|2087.4|2095.9|2087.9|2095.9|2087.9|2095.4|2087.4|0
1770710160000|2026-02-10 07:56:00|2095.8|2087.8|2096.6|2088.6|2096.6|2088.6|2095.8|2087.8|1
1770710170000|2026-02-10 07:56:10|2096.7|2088.7|2097.2|2089.2|2097.2|2089.2|2096.7|2088.7|0
1770710180000|2026-02-10 07:56:20|2097.3|2089.3|2096.9|2088.9|2097.3|2089.3|2096.9|2088.9|0
1770710190000|2026-02-10 07:56:30|2093.7|2092.2|2097.8|2089.8|2097.8|2093.6|2093.7|2089.8|2
1770710200000|2026-02-10 07:56:40|2098|2090|2098.1|2090.1|2098.1|2090.1|2097.9|2089.9|0
1770710210000|2026-02-10 07:56:50|2098.2|2090.2|2098.2|2090.2|2098.2|2090.2|2098.2|2090.2|0
1770710230000|2026-02-10 07:57:10|2095|2093.5|2101.1|2093.1|2101.1|2095.6|2095|2090.2|6
1770710240000|2026-02-10 07:57:20|2101|2093|2101.3|2093.3|2101.3|2097|2097.8|2093|2
1770710250000|2026-02-10 07:57:30|2097.8|2096.3|2100.7|2092.7|2100.8|2096.3|2097.8|2092.2|1
1770710260000|2026-02-10 07:57:40|2097.5|2096|2097.5|2096|2097.5|2096|2097.5|2096|0
1770710270000|2026-02-10 07:57:50|2097.4|2095.9|2097.4|2095.9|2097.4|2095.9|2097.4|2095.9|0
1770710280000|2026-02-10 07:58:00|2097.2|2095.7|2101.5|2093.5|2101.5|2095.7|2097.2|2093.5|5
1770710290000|2026-02-10 07:58:10|2101.4|2093.4|2100.8|2092.8|2101.4|2095.9|2097.2|2092.8|2
1770710300000|2026-02-10 07:58:20|2100.9|2092.9|2100.9|2092.9|2100.9|2092.9|2100.8|2092.8|0
1770710310000|2026-02-10 07:58:30|2101.2|2093.2|2100.8|2092.8|2101.5|2093.5|2100.8|2092.8|0
1770710320000|2026-02-10 07:58:40|2100.9|2092.9|2101.4|2093.4|2101.5|2093.5|2100.9|2092.9|0
1770710330000|2026-02-10 07:58:50|2098.3|2096.8|2101|2093|2101|2096.8|2098.3|2092.7|2
1770710340000|2026-02-10 07:59:00|2097.8|2096.3|2097.9|2096.4|2101|2096.4|2097.8|2092.8|0
1770710350000|2026-02-10 07:59:10|2097.2|2095.7|2100.9|2092.9|2100.9|2095.7|2097.2|2092.9|1
1770710360000|2026-02-10 07:59:20|2097.8|2096.3|2102.1|2094.1|2102.1|2097.4|2097.8|2093.8|2
1770710370000|2026-02-10 07:59:30|2102.4|2094.4|2102.3|2094.3|2102.6|2094.6|2102.2|2094.2|0
1770710380000|2026-02-10 07:59:40|2102.2|2094.2|2102|2094|2102.2|2094.2|2101.3|2093.3|2
1770710390000|2026-02-10 07:59:50|2102.1|2094.1|2101.5|2093.5|2102.1|2096.2|2097.7|2093.1|1
1770710400000|2026-02-10 08:00:00|2100.8|2092.8|2099|2091|2100.8|2094.4|2095.9|2090.7|4
1770710410000|2026-02-10 08:00:10|2095.9|2094.4|2099|2091|2100.6|2094.4|2095.9|2090.7|2
1770710420000|2026-02-10 08:00:20|2099.1|2091.1|2099.2|2091.2|2099.3|2091.3|2098.9|2090.9|1
1770710430000|2026-02-10 08:00:30|2095.8|2094.3|2094.6|2093.1|2098.1|2094.3|2093.9|2089.3|2
1770710440000|2026-02-10 08:00:40|2094.7|2093.2|2100.1|2092.1|2100.5|2095.3|2094.6|2090.1|3
1770710450000|2026-02-10 08:00:50|2100.2|2092.2|2100|2092|2100.4|2092.4|2100|2092|0
1770710460000|2026-02-10 08:01:00|2096.6|2095.1|2097.7|2096.2|2100|2096.2|2096.6|2092|2
1770710470000|2026-02-10 08:01:10|2100.9|2092.9|2102.6|2094.6|2102.6|2098|2099.5|2092.7|5
1770710480000|2026-02-10 08:01:20|2102.5|2094.5|2101.5|2093.5|2102.5|2097.3|2098.8|2093.3|2
1770710490000|2026-02-10 08:01:30|2101.3|2093.3|2098.6|2097.1|2101.3|2097.1|2098.3|2092.8|1
1770710500000|2026-02-10 08:01:40|2098.5|2097|2098.5|2097|2098.6|2097.1|2098.5|2097|0
1770710520000|2026-02-10 08:02:00|2098.4|2096.9|2097|2095.5|2100.9|2096.9|2097|2092.8|2
1770710530000|2026-02-10 08:02:10|2097.1|2095.6|2097|2095.5|2097.1|2095.6|2097|2095.5|0
1770710540000|2026-02-10 08:02:20|2097.3|2095.8|2097.5|2096|2097.5|2096|2097|2095.5|3
1770710550000|2026-02-10 08:02:30|2097.6|2096.1|2099.5|2091.5|2100.8|2096.1|2097.2|2091.4|5
1770710560000|2026-02-10 08:02:40|2099.7|2091.7|2101.8|2093.8|2102.2|2097.2|2097.2|2091.7|4
1770710570000|2026-02-10 08:02:50|2098.9|2097.4|2102.6|2094.6|2102.6|2098.8|2098.9|2094.6|2
1770710580000|2026-02-10 08:03:00|2099.1|2097.6|2103.1|2095.1|2103.1|2098.2|2099.1|2094.6|0
1770710590000|2026-02-10 08:03:10|2103.2|2095.2|2101.1|2099.6|2104|2099.6|2101|2095.2|1
1770710600000|2026-02-10 08:03:20|2105.2|2097.2|2106.3|2098.3|2106.3|2101.4|2101.2|2097.1|15
1770710610000|2026-02-10 08:03:30|2106.1|2098.1|2105.3|2097.3|2106.1|2102.4|2103.3|2097.1|1
1770710630000|2026-02-10 08:03:50|2102.4|2100.9|2105|2097|2105|2100.9|2102.3|2096.9|2
1770710640000|2026-02-10 08:04:00|2104.9|2096.9|2104.9|2096.9|2104.9|2096.9|2104.8|2096.8|0
1770710650000|2026-02-10 08:04:10|2106.6|2098.6|2106.7|2098.7|2106.8|2102.1|2103.5|2098.6|5
1770710660000|2026-02-10 08:04:20|2106.9|2098.9|2106.7|2098.7|2106.9|2098.9|2106.7|2098.7|1
1770710670000|2026-02-10 08:04:30|2104.2|2102.7|2107.8|2099.8|2107.8|2102.7|2104.2|2099.8|1
1770710680000|2026-02-10 08:04:40|2104.8|2103.3|2105.6|2104.1|2108.5|2104.1|2104.8|2100.3|2
1770710690000|2026-02-10 08:04:50|2109.1|2101.1|2107|2105.5|2109.1|2105.5|2106.1|2101|1
1770710700000|2026-02-10 08:05:00|2107.1|2105.6|2110.3|2102.3|2110.3|2105.6|2105.5|2102|7
1770710710000|2026-02-10 08:05:10|2107|2105.5|2109.9|2101.9|2110|2105.5|2106.5|2101.9|1
1770710720000|2026-02-10 08:05:20|2109.8|2101.8|2108.3|2100.3|2109.8|2104.2|2105.4|2100.3|2
1770710730000|2026-02-10 08:05:30|2108.2|2100.2|2108.4|2100.4|2108.4|2103.8|2105.3|2100.2|1
1770710740000|2026-02-10 08:05:40|2105.2|2103.7|2105.5|2104|2108.4|2104|2105.2|2099.9|0
1770710750000|2026-02-10 08:05:50|2106|2104.5|2105.7|2104.2|2109.3|2104.5|2105.6|2101.1|2
1770710760000|2026-02-10 08:06:00|2105.5|2104|2108.3|2100.3|2108.4|2104|2105.5|2100.3|1
1770710770000|2026-02-10 08:06:10|2105|2103.5|2109.3|2101.3|2109.3|2104|2104.9|2101|3
1770710780000|2026-02-10 08:06:20|2109.4|2101.4|2106.8|2105.3|2110|2105.3|2106.3|2101.4|0
1770710790000|2026-02-10 08:06:30|2106.9|2105.4|2111.7|2103.7|2111.7|2106.7|2106.9|2103.7|4
1770710800000|2026-02-10 08:06:40|2111.6|2103.6|2110|2108.5|2111.7|2108.5|2108.6|2103.6|1
1770710810000|2026-02-10 08:06:50|2110.1|2108.6|2108.7|2107.2|2113.8|2109.2|2108.7|2105.8|5
1770710820000|2026-02-10 08:07:00|2108.6|2107.1|2108.4|2106.9|2108.6|2107.1|2108.4|2106.9|0
1770710830000|2026-02-10 08:07:10|2108.5|2107|2109.1|2107.6|2109.2|2107.7|2108.5|2107|3
1770710840000|2026-02-10 08:07:20|2109.3|2107.8|2108.7|2107.2|2109.6|2108.1|2108.7|2107.2|2
1770710850000|2026-02-10 08:07:30|2108.1|2106.6|2107.3|2105.8|2110.7|2106.6|2107.2|2102.4|4
1770710860000|2026-02-10 08:07:40|2107.2|2105.7|2109.3|2101.3|2110.7|2106.4|2106.2|2101.3|9
1770710870000|2026-02-10 08:07:50|2106.3|2104.8|2109.3|2101.3|2109.4|2104.8|2106.1|2101.2|0
1770710880000|2026-02-10 08:08:00|2109.2|2101.2|2109.2|2101.2|2109.2|2101.2|2109.2|2101.2|0
1770710900000|2026-02-10 08:08:20|2105.9|2104.4|2107.4|2105.9|2108.9|2106|2105.7|2100.9|3
1770710910000|2026-02-10 08:08:30|2107.5|2106|2110.8|2102.8|2110.9|2106|2107.4|2102.8|0
1770710920000|2026-02-10 08:08:40|2107.2|2105.7|2110.9|2102.9|2110.9|2106.4|2107.1|2102.8|3
1770710930000|2026-02-10 08:08:50|2107.6|2106.1|2108.6|2107.1|2110.9|2107.1|2107.6|2102.9|4
1770710940000|2026-02-10 08:09:00|2108.2|2106.7|2104.8|2103.3|2108.2|2106.7|2104.8|2103.3|2
1770710950000|2026-02-10 08:09:10|2107.7|2099.7|2105|2103.5|2107.7|2103.5|2105|2099.7|0
1770710960000|2026-02-10 08:09:20|2105.3|2103.8|2105.2|2103.7|2105.6|2104.1|2105.2|2103.7|2
1770710970000|2026-02-10 08:09:30|2105.1|2103.6|2107.7|2099.7|2108|2103.6|2104.4|2099.3|0
1770710980000|2026-02-10 08:09:40|2104.7|2103.2|2104|2102.5|2107.2|2103.3|2104|2099.2|1
1770710990000|2026-02-10 08:09:50|2107.3|2099.3|2107.2|2099.2|2107.3|2102.5|2104|2099.2|0
1770711000000|2026-02-10 08:10:00|2104.2|2102.7|2104.2|2102.7|2104.2|2102.7|2104.2|2102.7|0
1770711010000|2026-02-10 08:10:10|2104.6|2103.1|2104.6|2103.1|2108.2|2103.7|2104.5|2100|7
1770711020000|2026-02-10 08:10:20|2104.8|2103.3|2105.3|2103.8|2105.3|2103.8|2104.8|2103.3|1
1770711030000|2026-02-10 08:10:30|2105.2|2103.7|2105.9|2104.4|2106.1|2104.6|2105.2|2103.7|3
1770711040000|2026-02-10 08:10:40|2105.7|2104.2|2105.6|2104.1|2109.4|2104.9|2105.6|2101.2|1
1770711050000|2026-02-10 08:10:50|2109.1|2101.1|2105.7|2104.2|2109.1|2104.9|2105.6|2101.1|2
1770711060000|2026-02-10 08:11:00|2109.1|2101.1|2105.8|2104.3|2109.1|2104.4|2105.8|2101|0
1770711070000|2026-02-10 08:11:10|2105.4|2103.9|2105.3|2103.8|2108|2103.9|2104.7|2100|3
1770711080000|2026-02-10 08:11:20|2105.4|2103.9|2105.3|2103.8|2105.4|2103.9|2105.3|2103.8|0
1770711090000|2026-02-10 08:11:30|2105.4|2103.9|2105.4|2103.9|2105.4|2103.9|2105.4|2103.9|0
1770711100000|2026-02-10 08:11:40|2105.3|2103.8|2104.5|2103|2108.2|2103.8|2104.4|2100|1
1770711110000|2026-02-10 08:11:50|2104.3|2102.8|2104.3|2096.3|2104.7|2102.8|2100.8|2096|5
1770711120000|2026-02-10 08:12:00|2103.1|2095.1|2102.1|2094.1|2103.1|2097.8|2098.4|2093.8|4
1770711130000|2026-02-10 08:12:10|2099|2097.5|2104.5|2096.5|2104.5|2099.6|2099|2094.8|4
1770711140000|2026-02-10 08:12:20|2104.6|2096.6|2101.5|2100|2105.2|2100.2|2101.4|2096.2|0
1770711150000|2026-02-10 08:12:30|2101.6|2100.1|2102.1|2100.6|2105.1|2100.8|2101.6|2097.1|0
1770711160000|2026-02-10 08:12:40|2102.2|2100.7|2102.3|2100.8|2105.4|2100.8|2102|2096.7|2
1770711170000|2026-02-10 08:12:50|2105.8|2097.8|2104.5|2096.5|2106|2100.7|2101.6|2096.2|6
1770711180000|2026-02-10 08:13:00|2101.4|2099.9|2104.5|2096.5|2104.5|2099.9|2101.4|2096|0
1770711190000|2026-02-10 08:13:10|2104.9|2096.9|2104.4|2096.4|2105.3|2097.3|2104.4|2096.4|2
1770711200000|2026-02-10 08:13:20|2104.3|2096.3|2099.5|2091.5|2104.3|2099.1|2099.1|2091.5|2
1770711210000|2026-02-10 08:13:30|2099.7|2091.7|2099|2091|2099.9|2094|2095.5|2090.8|0
1770711220000|2026-02-10 08:13:40|2096.1|2094.6|2098.8|2090.8|2098.9|2094.7|2096.1|2090.6|1
1770711230000|2026-02-10 08:13:50|2096.1|2094.6|2097|2095.5|2099.9|2095.5|2096.1|2091.8|0
1770711240000|2026-02-10 08:14:00|2097.1|2095.6|2100|2092|2101.2|2096.1|2097.1|2092|5
1770711250000|2026-02-10 08:14:10|2098.9|2090.9|2098.5|2090.5|2098.9|2090.9|2098.4|2090.4|2
1770711260000|2026-02-10 08:14:20|2098.6|2090.6|2096.7|2095.2|2099.7|2095.2|2096.7|2090.6|0
1770711270000|2026-02-10 08:14:30|2100.2|2092.2|2099.5|2091.5|2100.2|2095.8|2097.2|2091.5|2
1770711280000|2026-02-10 08:14:40|2099.3|2091.3|2098.3|2090.3|2099.4|2094.2|2095.7|2090|1
1770711290000|2026-02-10 08:14:50|2098.6|2090.6|2098.7|2090.7|2098.7|2094|2095.5|2090.4|0
1770711300000|2026-02-10 08:15:00|2098.8|2090.8|2098.1|2090.1|2098.8|2094.4|2095.7|2090.1|1
1770711310000|2026-02-10 08:15:10|2098.2|2090.2|2098.6|2090.6|2098.6|2093.9|2095.4|2090.2|0
1770711320000|2026-02-10 08:15:20|2098.5|2090.5|2099.8|2091.8|2099.8|2094|2095.5|2090.5|2
1770711330000|2026-02-10 08:15:30|2099.7|2091.7|2096.8|2095.3|2099.8|2095.3|2096.8|2091.7|0
1770711340000|2026-02-10 08:15:40|2100.1|2092.1|2099.4|2091.4|2100.2|2095.6|2097.1|2091.4|1
1770711350000|2026-02-10 08:15:50|2099.5|2091.5|2099.8|2091.8|2100|2092|2099.5|2091.5|0
1770711360000|2026-02-10 08:16:00|2099.7|2091.7|2099.4|2091.4|2099.8|2091.8|2099.4|2091.4|0
1770711370000|2026-02-10 08:16:10|2096.2|2094.7|2099.2|2091.2|2099.4|2094.7|2096.2|2090.9|0
1770711380000|2026-02-10 08:16:20|2096.2|2094.7|2099.9|2091.9|2099.9|2095.4|2096|2091.8|1
1770711390000|2026-02-10 08:16:30|2096.8|2095.3|2103.3|2095.3|2103.5|2095.5|2096.8|2091.9|1
1770711400000|2026-02-10 08:16:40|2100.3|2098.8|2103.1|2095.1|2104.5|2099.6|2100.3|2095.1|2
1770711410000|2026-02-10 08:16:50|2102.9|2094.9|2101.6|2093.6|2102.9|2094.9|2101.6|2093.6|0
1770711420000|2026-02-10 08:17:00|2101.5|2093.5|2099.6|2091.6|2101.5|2096.2|2094.9|2090.1|7
1770711430000|2026-02-10 08:17:10|2099.5|2091.5|2101.2|2093.2|2101.4|2095.8|2097.3|2091.5|1
1770711440000|2026-02-10 08:17:20|2097.8|2096.3|2101.4|2093.4|2101.4|2096.3|2097.8|2092.8|0
1770711450000|2026-02-10 08:17:30|2101.2|2093.2|2101.6|2093.6|2101.6|2096.6|2098.1|2093.1|0
1770711460000|2026-02-10 08:17:40|2101.7|2093.7|2103.4|2095.4|2103.5|2095.5|2101.7|2093.7|0
1770711470000|2026-02-10 08:17:50|2100.4|2098.9|2103.5|2095.5|2104.3|2098.9|2100.4|2095.4|1
1770711480000|2026-02-10 08:18:00|2103.4|2095.4|2102.7|2094.7|2103.4|2095.4|2102.7|2094.7|0
1770711490000|2026-02-10 08:18:10|2102.6|2094.6|2102.5|2094.5|2102.6|2094.6|2102.3|2094.3|0
1770711500000|2026-02-10 08:18:20|2102.4|2094.4|2101.2|2093.2|2102.6|2097.8|2099.3|2093.2|1
1770711520000|2026-02-10 08:18:40|2101.3|2093.3|2100.7|2092.7|2101.3|2093.3|2100.7|2092.7|0
1770711530000|2026-02-10 08:18:50|2100.8|2092.8|2098.4|2096.9|2102.2|2097|2098.4|2092.8|1
1770711540000|2026-02-10 08:19:00|2098.5|2097|2102.8|2094.8|2104.1|2097|2098.5|2094.6|4
1770711550000|2026-02-10 08:19:10|2102.6|2094.6|2103.2|2095.2|2103.4|2095.4|2102.6|2094.6|0
1770711560000|2026-02-10 08:19:20|2103|2095|2102.1|2094.1|2103|2095|2102.1|2094.1|0
1770711570000|2026-02-10 08:19:30|2102|2094|2102.3|2094.3|2102.3|2094.3|2102|2094|0
1770711580000|2026-02-10 08:19:40|2102.5|2094.5|2101.6|2093.6|2102.9|2094.9|2101.6|2093.6|1
1770711590000|2026-02-10 08:19:50|2101.1|2093.1|2098.8|2097.3|2101.5|2097.3|2098.6|2092.8|0
1770711600000|2026-02-10 08:20:00|2099|2097.5|2101.3|2093.3|2103.2|2097.7|2099|2093.3|6
1770711610000|2026-02-10 08:20:10|2101.2|2093.2|2099.4|2091.4|2101.2|2096.2|2097.7|2091.2|0
1770711620000|2026-02-10 08:20:20|2096.3|2094.8|2100.3|2092.3|2100.3|2094.8|2096.2|2091.3|2
1770711630000|2026-02-10 08:20:30|2099.7|2091.7|2100.2|2092.2|2100.4|2092.4|2099.4|2091.4|0
1770711640000|2026-02-10 08:20:40|2100.4|2092.4|2099.9|2091.9|2100.4|2095.5|2096.5|2091.7|2
1770711650000|2026-02-10 08:20:50|2100|2092|2101.4|2093.4|2101.4|2093.4|2100|2092|0
1770711660000|2026-02-10 08:21:00|2101.1|2093.1|2096.5|2095|2101.4|2096.3|2096.5|2091.9|3
1770711670000|2026-02-10 08:21:10|2096.4|2094.9|2100.6|2092.6|2100.6|2094.9|2095.3|2091.8|3
1770711680000|2026-02-10 08:21:20|2097.4|2095.9|2100.5|2092.5|2100.6|2096|2097.4|2092.2|0
1770711690000|2026-02-10 08:21:30|2100.7|2092.7|2100.8|2092.8|2100.9|2092.9|2100.3|2092.3|0
1770711700000|2026-02-10 08:21:40|2100.9|2092.9|2098.8|2090.8|2100.9|2096|2097.5|2090.8|1
1770711710000|2026-02-10 08:21:50|2098.7|2090.7|2098.8|2090.8|2098.8|2094|2095.5|2090.7|0
1770711720000|2026-02-10 08:22:00|2095.6|2094.1|2096.7|2095.2|2098.8|2095.2|2095.6|2090.8|1
1770711730000|2026-02-10 08:22:10|2096.6|2095.1|2096.5|2095|2096.7|2095.2|2096.5|2095|1
1770711740000|2026-02-10 08:22:20|2096.6|2095.1|2095.3|2093.8|2096.6|2095.1|2095.2|2093.7|1
1770711750000|2026-02-10 08:22:30|2095.4|2093.9|2099.5|2091.5|2099.5|2093.9|2095.3|2091.3|1
1770711760000|2026-02-10 08:22:40|2099.6|2091.6|2099.5|2091.5|2099.6|2091.6|2099.5|2091.5|0
1770711770000|2026-02-10 08:22:50|2097.8|2089.8|2096.8|2088.8|2098.1|2090.1|2096.8|2088.8|1
1770711780000|2026-02-10 08:23:00|2097|2089|2097.2|2089.2|2097.8|2092.6|2093.5|2088.6|2
1770711790000|2026-02-10 08:23:10|2097.1|2089.1|2097.3|2089.3|2097.4|2092.3|2093.8|2088.6|0
1770711800000|2026-02-10 08:23:20|2097.4|2089.4|2098|2090|2098.3|2093.9|2094.3|2089.4|2
1770711810000|2026-02-10 08:23:30|2098.4|2090.4|2099|2091|2099|2094.1|2095.5|2090.4|0
1770711820000|2026-02-10 08:23:40|2096|2094.5|2096.1|2094.6|2096.1|2094.6|2096|2094.5|0
1770711830000|2026-02-10 08:23:50|2096|2094.5|2098|2090|2098|2094.6|2096|2090|2
1770711840000|2026-02-10 08:24:00|2098.1|2090.1|2096.6|2088.6|2098.5|2092.8|2094.3|2088.6|2
1770711850000|2026-02-10 08:24:10|2096.5|2088.5|2098.2|2090.2|2098.5|2091.9|2093.2|2088.1|6
1770711860000|2026-02-10 08:24:20|2098.1|2090.1|2097.7|2089.7|2098.1|2090.1|2097.3|2089.3|0
1770711870000|2026-02-10 08:24:30|2097.8|2089.8|2094.1|2086.1|2098.1|2093.6|2093.7|2085.7|6
1770711880000|2026-02-10 08:24:40|2094.4|2086.4|2094.4|2086.4|2094.6|2090|2091.4|2086.4|0
1770711890000|2026-02-10 08:24:50|2093.3|2085.3|2095.4|2087.4|2095.4|2087.4|2093.3|2085.3|7
1770711900000|2026-02-10 08:25:00|2092.1|2090.6|2095.3|2087.3|2095.4|2090.9|2092.1|2087.3|2
1770711910000|2026-02-10 08:25:10|2091.9|2090.4|2094.7|2086.7|2094.7|2090.5|2091.7|2086.2|2
1770711920000|2026-02-10 08:25:20|2094.8|2086.8|2091.2|2089.7|2094.8|2089.7|2091.2|2086.3|0
1770711930000|2026-02-10 08:25:30|2094.7|2086.7|2094.8|2086.8|2094.8|2086.8|2094.7|2086.7|0
1770711940000|2026-02-10 08:25:40|2091.5|2090|2095.4|2087.4|2095.4|2090|2090.4|2086|3
1770711950000|2026-02-10 08:25:50|2095.2|2087.2|2092.5|2091|2095.6|2091|2091.8|2087.2|0
1770711960000|2026-02-10 08:26:00|2094.3|2086.3|2095|2087|2095|2089.3|2090.8|2086.3|1
1770711970000|2026-02-10 08:26:10|2095.3|2087.3|2094.6|2086.6|2095.5|2087.5|2094.6|2086.6|2
1770711980000|2026-02-10 08:26:20|2094.5|2086.5|2094.1|2086.1|2094.5|2089.7|2091.2|2086.1|1
1770711990000|2026-02-10 08:26:30|2094.7|2086.7|2094.3|2086.3|2094.7|2086.7|2094.2|2086.2|0
1770712000000|2026-02-10 08:26:40|2094.2|2086.2|2094.8|2086.8|2094.8|2089.9|2091.4|2086.2|0
1770712020000|2026-02-10 08:27:00|2094.9|2086.9|2095|2087|2095|2090.4|2090.6|2086.1|3
1770712030000|2026-02-10 08:27:10|2091.5|2090|2095.4|2087.4|2095.4|2090.3|2091.5|2086.9|0
1770712040000|2026-02-10 08:27:20|2095.5|2087.5|2095.5|2087.5|2095.5|2090.8|2092.3|2087.3|0
1770712050000|2026-02-10 08:27:30|2091.6|2090.1|2093.9|2085.9|2094.7|2090.1|2090.5|2085.9|5
1770712060000|2026-02-10 08:27:40|2094|2086|2093.8|2085.8|2094.4|2089.6|2091.1|2085.8|0
1770712070000|2026-02-10 08:27:50|2094|2086|2094.8|2086.8|2095|2087|2094|2086|0
1770712080000|2026-02-10 08:28:00|2094.7|2086.7|2095|2087|2095|2087|2094.7|2086.7|0
1770712090000|2026-02-10 08:28:10|2094.8|2086.8|2094.9|2086.9|2094.9|2090.4|2091.8|2086.8|1
1770712100000|2026-02-10 08:28:20|2091.8|2090.3|2094.8|2086.8|2094.9|2090.3|2091.8|2086.8|0
1770712110000|2026-02-10 08:28:30|2091.5|2090|2089.9|2081.9|2094.8|2090|2086.4|2081.2|6
1770712120000|2026-02-10 08:28:40|2090.1|2082.1|2090.2|2082.2|2090.2|2082.2|2089.9|2081.9|2
1770712130000|2026-02-10 08:28:50|2090|2082|2091.4|2083.4|2091.5|2083.5|2090|2082|1
1770712140000|2026-02-10 08:29:00|2087.2|2085.7|2090.3|2082.3|2090.3|2085.7|2087.2|2082.1|1
1770712150000|2026-02-10 08:29:10|2086.5|2085|2086.2|2084.7|2086.5|2085|2086.2|2084.7|0
1770712160000|2026-02-10 08:29:20|2089.1|2081.1|2089.7|2081.7|2089.8|2081.8|2089|2081|0
1770712170000|2026-02-10 08:29:30|2089.9|2081.9|2090.5|2082.5|2090.5|2082.5|2089.9|2081.9|0
1770712180000|2026-02-10 08:29:40|2090.4|2082.4|2090.3|2082.3|2090.4|2082.4|2090.3|2082.3|0
1770712210000|2026-02-10 08:30:10|2090.2|2082.2|2089.9|2081.9|2090.2|2082.2|2089.8|2081.8|0
1770712220000|2026-02-10 08:30:20|2090.1|2082.1|2090.5|2082.5|2090.5|2082.5|2090.1|2082.1|0
1770712230000|2026-02-10 08:30:30|2090.4|2082.4|2090.1|2082.1|2090.5|2082.5|2090.1|2082.1|0
1770712240000|2026-02-10 08:30:40|2089.7|2081.7|2089.7|2081.7|2089.7|2081.7|2089.7|2081.7|0
1770712250000|2026-02-10 08:30:50|2089.8|2081.8|2091.6|2083.6|2092.1|2086.9|2087.4|2081.8|3
1770712260000|2026-02-10 08:31:00|2091.8|2083.8|2091.5|2083.5|2092|2084|2091.5|2083.5|0
1770712270000|2026-02-10 08:31:10|2091.6|2083.6|2092|2084|2092.1|2084.1|2091.6|2083.6|0
1770712280000|2026-02-10 08:31:20|2089.1|2087.6|2089|2087.5|2092.2|2087.6|2089|2084.2|0
1770712290000|2026-02-10 08:31:30|2089.2|2087.7|2093.1|2085.1|2093.5|2088.4|2089.2|2084.5|1
1770712300000|2026-02-10 08:31:40|2093.2|2085.2|2093.5|2085.5|2093.7|2089.1|2090.4|2085.2|2
1770712310000|2026-02-10 08:31:50|2093.4|2085.4|2093.2|2085.2|2093.4|2085.4|2093.2|2085.2|0
1770712320000|2026-02-10 08:32:00|2093.3|2085.3|2093.2|2085.2|2093.3|2085.3|2092.5|2084.5|0
1770712340000|2026-02-10 08:32:20|2093.4|2085.4|2093.6|2085.6|2093.6|2085.6|2093.4|2085.4|0
1770712350000|2026-02-10 08:32:30|2093.5|2085.5|2093.6|2085.6|2093.6|2085.6|2093.5|2085.5|0
1770712360000|2026-02-10 08:32:40|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|0
1770712370000|2026-02-10 08:32:50|2093.6|2085.6|2093.5|2085.5|2093.6|2085.6|2093.3|2085.3|1
1770712380000|2026-02-10 08:33:00|2093.4|2085.4|2093.7|2085.7|2093.7|2085.7|2093.4|2085.4|1
1770712390000|2026-02-10 08:33:10|2093.6|2085.6|2093.4|2085.4|2093.6|2085.6|2093.1|2085.1|0
1770712400000|2026-02-10 08:33:20|2089.9|2088.4|2093.2|2085.2|2093.2|2088.4|2089.9|2085.2|0
1770712420000|2026-02-10 08:33:40|2093.3|2085.3|2093.3|2085.3|2093.3|2085.3|2093.3|2085.3|0
1770712430000|2026-02-10 08:33:50|2092.3|2084.3|2092.7|2084.7|2092.9|2084.9|2092.3|2084.3|4
1770712440000|2026-02-10 08:34:00|2092.6|2084.6|2091.1|2083.1|2092.6|2084.6|2090.7|2082.7|0
1770712450000|2026-02-10 08:34:10|2091.4|2083.4|2092.8|2084.8|2092.9|2084.9|2091.4|2083.4|0
1770712460000|2026-02-10 08:34:20|2092.9|2084.9|2092.8|2084.8|2093.1|2085.1|2092.8|2084.8|0
1770712470000|2026-02-10 08:34:30|2092.6|2084.6|2092.6|2084.6|2092.6|2084.6|2092.6|2084.6|0
1770712480000|2026-02-10 08:34:40|2092.7|2084.7|2092.6|2084.6|2092.9|2088.2|2089.7|2084.6|0
1770712490000|2026-02-10 08:34:50|2092.7|2084.7|2092.7|2084.7|2092.7|2084.7|2092.7|2084.7|0
1770712500000|2026-02-10 08:35:00|2092.8|2084.8|2092.7|2084.7|2092.8|2084.8|2092.7|2084.7|0
1770712510000|2026-02-10 08:35:10|2092.6|2084.6|2092.4|2084.4|2092.6|2084.6|2092.4|2084.4|0
1770712520000|2026-02-10 08:35:20|2092.5|2084.5|2093.3|2085.3|2093.3|2085.3|2092.4|2084.4|1
1770712540000|2026-02-10 08:35:40|2093.2|2085.2|2092.9|2084.9|2093.2|2088.4|2089.8|2084.2|1
1770712550000|2026-02-10 08:35:50|2093|2085|2092.7|2084.7|2093|2085|2092.6|2084.6|0
1770712560000|2026-02-10 08:36:00|2092.6|2084.6|2092.5|2084.5|2092.6|2084.6|2092.5|2084.5|0
1770712570000|2026-02-10 08:36:10|2092.4|2084.4|2091.8|2083.8|2092.4|2087.5|2088.6|2083.3|1
1770712580000|2026-02-10 08:36:20|2091.7|2083.7|2092.8|2084.8|2092.8|2084.8|2091.7|2083.7|1
1770712590000|2026-02-10 08:36:30|2089.7|2088.2|2089.7|2088.2|2089.7|2088.2|2089.6|2088.1|0
1770712600000|2026-02-10 08:36:40|2092.7|2084.7|2092.8|2084.8|2092.8|2084.8|2092.7|2084.7|1
1770712610000|2026-02-10 08:36:50|2092.7|2084.7|2089.7|2088.2|2092.8|2088.2|2089.7|2084.7|0
1770712620000|2026-02-10 08:37:00|2092.8|2084.8|2094.5|2086.5|2095.5|2088.6|2089.4|2084.6|2
1770712630000|2026-02-10 08:37:10|2091.3|2089.8|2091.3|2089.8|2091.4|2089.9|2091.3|2089.8|0
1770712640000|2026-02-10 08:37:20|2091.5|2090|2096.2|2088.2|2096.7|2090|2091.5|2088.1|2
1770712650000|2026-02-10 08:37:30|2093|2091.5|2093.6|2092.1|2096.6|2092.1|2093|2088.5|0
1770712660000|2026-02-10 08:37:40|2093.7|2092.2|2097.2|2089.2|2098.5|2093.2|2093.7|2089.2|3
1770712670000|2026-02-10 08:37:50|2097.1|2089.1|2093.8|2092.3|2097.1|2092.3|2093.8|2089.1|0
1770712680000|2026-02-10 08:38:00|2093.7|2092.2|2093.1|2091.6|2093.7|2092.2|2093.1|2091.6|2
1770712690000|2026-02-10 08:38:10|2095.5|2087.5|2095.2|2087.2|2095.5|2087.5|2095.1|2087.1|1
1770712700000|2026-02-10 08:38:20|2095.3|2087.3|2097.2|2089.2|2097.3|2090.8|2092.2|2087.3|0
1770712710000|2026-02-10 08:38:30|2097.1|2089.1|2098.5|2090.5|2098.6|2093.7|2094.2|2088.9|1
1770712720000|2026-02-10 08:38:40|2098.6|2090.6|2099.3|2091.3|2099.3|2094.2|2095.7|2090.5|1
1770712730000|2026-02-10 08:38:50|2096.2|2094.7|2100.5|2092.5|2100.7|2095.6|2096.2|2091.6|0
1770712740000|2026-02-10 08:39:00|2097.2|2095.7|2099.3|2091.3|2099.6|2095.7|2097.2|2091|3
1770712750000|2026-02-10 08:39:10|2099.2|2091.2|2098.9|2090.9|2099.2|2091.2|2098.9|2090.9|0
1770712760000|2026-02-10 08:39:20|2098.8|2090.8|2098.8|2090.8|2099|2091|2098.2|2090.2|0
1770712770000|2026-02-10 08:39:30|2098.7|2090.7|2098.7|2090.7|2098.7|2090.7|2098.7|2090.7|0
1770712780000|2026-02-10 08:39:40|2098.8|2090.8|2099.3|2091.3|2099.3|2091.3|2098.7|2090.7|0
1770712790000|2026-02-10 08:39:50|2099.2|2091.2|2099|2091|2099.2|2091.2|2098.8|2090.8|0
1770712800000|2026-02-10 08:40:00|2098.9|2090.9|2098.8|2090.8|2099.2|2091.2|2098.8|2090.8|0
1770712810000|2026-02-10 08:40:10|2098.5|2090.5|2098.3|2090.3|2098.5|2090.5|2098.2|2090.2|0
1770712820000|2026-02-10 08:40:20|2098.2|2090.2|2098.2|2090.2|2098.3|2090.3|2098.2|2090.2|0
1770712830000|2026-02-10 08:40:30|2098.3|2090.3|2098.3|2090.3|2098.3|2090.3|2098.3|2090.3|0
1770712840000|2026-02-10 08:40:40|2095.2|2093.7|2099.1|2091.1|2099.1|2093.7|2095.2|2091.1|1
1770712850000|2026-02-10 08:40:50|2099.2|2091.2|2100.3|2092.3|2100.3|2094.8|2096.3|2091.1|2
1770712860000|2026-02-10 08:41:00|2100.4|2092.4|2101|2093|2101|2095.9|2097.4|2092.2|0
1770712870000|2026-02-10 08:41:10|2099.6|2091.6|2101.2|2093.2|2101.2|2093.2|2099.6|2091.6|2
1770712880000|2026-02-10 08:41:20|2101.1|2093.1|2101.1|2093.1|2101.2|2093.2|2101|2093|0
1770712890000|2026-02-10 08:41:30|2101.3|2093.3|2101.2|2093.2|2101.4|2093.4|2101.1|2093.1|0
1770712900000|2026-02-10 08:41:40|2098.3|2096.8|2102.4|2094.4|2102.4|2097.7|2098.2|2094.3|1
1770712910000|2026-02-10 08:41:50|2102.5|2094.5|2102.8|2094.8|2103.1|2095.1|2102.3|2094.3|0
1770712920000|2026-02-10 08:42:00|2102.5|2094.5|2098.3|2096.8|2103|2096.9|2098.3|2094.1|0
1770712930000|2026-02-10 08:42:10|2101.2|2093.2|2101|2093|2101.3|2093.3|2101|2093|0
1770712940000|2026-02-10 08:42:20|2100.9|2092.9|2101.2|2093.2|2101.2|2093.2|2100.9|2092.9|0
1770712950000|2026-02-10 08:42:30|2101.1|2093.1|2101.2|2093.2|2101.2|2093.2|2100.9|2092.9|1
1770712970000|2026-02-10 08:42:50|2101.1|2093.1|2099.8|2091.8|2101.1|2096|2097.5|2091.8|1
1770712980000|2026-02-10 08:43:00|2099.9|2091.9|2096.8|2095.3|2100|2095.3|2096.8|2091.8|0
1770712990000|2026-02-10 08:43:10|2096.9|2095.4|2099.8|2091.8|2100.5|2095.4|2096.9|2091.8|1
1770713000000|2026-02-10 08:43:20|2099.9|2091.9|2099.9|2091.9|2100|2094.5|2095.8|2091.1|2
1770713010000|2026-02-10 08:43:30|2099.8|2091.8|2099.9|2091.9|2099.9|2091.9|2099.8|2091.8|0
1770713020000|2026-02-10 08:43:40|2096.8|2095.3|2097.7|2096.2|2101.5|2096.2|2096.8|2093.5|4
1770713030000|2026-02-10 08:43:50|2099.8|2091.8|2100.1|2092.1|2100.1|2092.1|2099.8|2091.8|0
1770713040000|2026-02-10 08:44:00|2099.9|2091.9|2099.1|2091.1|2099.9|2094.8|2095.7|2090.2|0
1770713050000|2026-02-10 08:44:10|2099.2|2091.2|2099.2|2091.2|2099.5|2091.5|2099.2|2091.2|0
1770713060000|2026-02-10 08:44:20|2099.1|2091.1|2099.4|2091.4|2099.6|2091.6|2099.1|2091.1|1
1770713070000|2026-02-10 08:44:30|2099.3|2091.3|2099.2|2091.2|2099.4|2091.4|2099.1|2091.1|0
1770713080000|2026-02-10 08:44:40|2099|2091|2099.1|2091.1|2099.1|2091.1|2098.4|2090.4|0
1770713090000|2026-02-10 08:44:50|2099|2091|2098.7|2090.7|2099|2091|2098.7|2090.7|0
1770713100000|2026-02-10 08:45:00|2098.8|2090.8|2098.8|2090.8|2099.2|2091.2|2098.8|2090.8|0
1770713110000|2026-02-10 08:45:10|2098.7|2090.7|2098.8|2090.8|2098.9|2090.9|2098.7|2090.7|0
1770713120000|2026-02-10 08:45:20|2098.5|2090.5|2099|2091|2099|2091|2098.5|2090.5|0
1770713130000|2026-02-10 08:45:30|2099.3|2091.3|2099.3|2091.3|2099.3|2091.3|2099.3|2091.3|0
1770713140000|2026-02-10 08:45:40|2099.4|2091.4|2098.4|2090.4|2099.4|2091.4|2098.4|2090.4|0
1770713150000|2026-02-10 08:45:50|2098.5|2090.5|2100.1|2092.1|2100.1|2094.6|2096.1|2090.5|1
1770713160000|2026-02-10 08:46:00|2096.9|2095.4|2101.7|2093.7|2101.9|2095.7|2096.9|2093|1
1770713170000|2026-02-10 08:46:10|2101.8|2093.8|2102.2|2094.2|2102.2|2094.2|2101.8|2093.8|0
1770713180000|2026-02-10 08:46:20|2102.1|2094.1|2103|2095|2103|2095|2102.1|2094.1|1
1770713190000|2026-02-10 08:46:30|2102.8|2094.8|2102.3|2094.3|2102.8|2094.8|2102.2|2094.2|0
1770713200000|2026-02-10 08:46:40|2102.5|2094.5|2102.5|2094.5|2102.5|2094.5|2101.9|2093.9|2
1770713210000|2026-02-10 08:46:50|2102.7|2094.7|2103|2095|2103|2095|2102.6|2094.6|0
1770713220000|2026-02-10 08:47:00|2102.9|2094.9|2102.9|2094.9|2103.1|2095.1|2102.9|2094.9|1
1770713230000|2026-02-10 08:47:10|2103|2095|2099.5|2098|2103|2098|2099.5|2095|0
1770713240000|2026-02-10 08:47:20|2102.4|2094.4|2102.8|2094.8|2102.8|2094.8|2102.4|2094.4|0
1770713250000|2026-02-10 08:47:30|2102.7|2094.7|2102.4|2094.4|2102.7|2094.7|2102.4|2094.4|0
1770713260000|2026-02-10 08:47:40|2102.5|2094.5|2103|2095|2103|2098.4|2099.8|2094.5|0
1770713270000|2026-02-10 08:47:50|2099.8|2098.3|2099.5|2098|2099.9|2098.4|2099.5|2098|0
1770713280000|2026-02-10 08:48:00|2100.7|2099.2|2104.1|2096.1|2104.3|2099.2|2100.7|2096|1
1770713290000|2026-02-10 08:48:10|2104|2096|2104|2096|2104|2096|2104|2096|0
1770713300000|2026-02-10 08:48:20|2104.1|2096.1|2104|2096|2104.1|2096.1|2104|2096|0
1770713310000|2026-02-10 08:48:30|2100.3|2098.8|2100.5|2099|2100.5|2099|2100.3|2098.8|2
1770713320000|2026-02-10 08:48:40|2100.6|2099.1|2104|2096|2104.1|2099.2|2100.6|2096|2
1770713340000|2026-02-10 08:49:00|2103.6|2095.6|2104.8|2096.8|2104.8|2099.9|2101.4|2095.6|2
1770713350000|2026-02-10 08:49:10|2104|2096|2104|2096|2104|2096|2104|2096|2
1770713370000|2026-02-10 08:49:30|2103.5|2095.5|2104.3|2096.3|2104.3|2096.3|2103.5|2095.5|1
1770713380000|2026-02-10 08:49:40|2104.5|2096.5|2103.7|2095.7|2104.5|2096.5|2103.7|2095.7|0
1770713390000|2026-02-10 08:49:50|2103.8|2095.8|2104.2|2096.2|2104.2|2096.2|2103.8|2095.8|0
1770713400000|2026-02-10 08:50:00|2104.3|2096.3|2106.3|2098.3|2106.6|2098.6|2104.3|2096.3|4
1770713410000|2026-02-10 08:50:10|2106.4|2098.4|2106.3|2098.3|2106.6|2098.6|2106.3|2098.3|0
1770713420000|2026-02-10 08:50:20|2102.9|2101.4|2105.3|2097.3|2106.3|2101.4|2102.9|2096.6|2
1770713430000|2026-02-10 08:50:30|2105.2|2097.2|2105.2|2097.2|2105.3|2097.3|2105.2|2097.2|0
1770713440000|2026-02-10 08:50:40|2105.3|2097.3|2105.3|2097.3|2105.3|2097.3|2105.2|2097.2|0
1770713460000|2026-02-10 08:51:00|2105.2|2097.2|2104.2|2096.2|2105.3|2100.2|2101.7|2096.2|1
1770713470000|2026-02-10 08:51:10|2100.8|2099.3|2103.9|2095.9|2103.9|2099.3|2100.7|2095.4|1
1770713480000|2026-02-10 08:51:20|2104.1|2096.1|2103.9|2095.9|2104.1|2096.1|2103.9|2095.9|0
1770713490000|2026-02-10 08:51:30|2101|2099.5|2101|2099.5|2101|2099.5|2101|2099.5|0
1770713520000|2026-02-10 08:52:00|2101.1|2099.6|2101.1|2099.6|2101.1|2099.6|2101|2099.5|0
1770713530000|2026-02-10 08:52:10|2101|2099.5|2101|2099.5|2101|2099.5|2101|2099.5|0
1770713540000|2026-02-10 08:52:20|2101.1|2099.6|2101.1|2099.6|2101.1|2099.6|2101|2099.5|0
1770713550000|2026-02-10 08:52:30|2101|2099.5|2101.1|2099.6|2101.1|2099.6|2101|2099.5|0
1770713560000|2026-02-10 08:52:40|2101|2099.5|2103.9|2095.9|2104.1|2099.6|2101|2095.7|2
1770713570000|2026-02-10 08:52:50|2104|2096|2103.8|2102.3|2106.7|2102.3|2100.9|2096|1
1770713580000|2026-02-10 08:53:00|2108.1|2100.1|2108.3|2100.3|2108.4|2103.3|2104.8|2100.1|2
1770713590000|2026-02-10 08:53:10|2104.8|2103.3|2107.4|2099.4|2107.4|2103.3|2104.6|2099.3|2
1770713600000|2026-02-10 08:53:20|2107.3|2099.3|2106.9|2098.9|2107.3|2099.3|2106.8|2098.8|0
1770713610000|2026-02-10 08:53:30|2107|2099|2103.3|2101.8|2107.3|2101.9|2103.3|2099|0
1770713620000|2026-02-10 08:53:40|2103.4|2101.9|2106.5|2098.5|2106.5|2101.9|2103.4|2098.3|0
1770713630000|2026-02-10 08:53:50|2106.4|2098.4|2105.8|2097.8|2106.4|2098.4|2105.6|2097.6|0
1770713640000|2026-02-10 08:54:00|2105.7|2097.7|2104|2096|2105.8|2099.6|2100.8|2096|0
1770713650000|2026-02-10 08:54:10|2100.8|2099.3|2105.8|2097.8|2105.8|2099.4|2100.8|2096|2
1770713660000|2026-02-10 08:54:20|2102.7|2101.2|2105.8|2097.8|2105.8|2101.2|2102.7|2097.5|0
1770713670000|2026-02-10 08:54:30|2105.7|2097.7|2103.3|2101.8|2105.7|2101.8|2103|2097.4|1
1770713680000|2026-02-10 08:54:40|2103.5|2102|2105.9|2097.9|2106|2102|2103.5|2097.5|18
1770713690000|2026-02-10 08:54:50|2106|2098|2105.9|2097.9|2106|2098|2105.9|2097.9|0
1770713700000|2026-02-10 08:55:00|2102.5|2101|2105.7|2097.7|2105.8|2101.5|2102.3|2097.5|1
1770713710000|2026-02-10 08:55:10|2105.8|2097.8|2105.9|2097.9|2105.9|2097.9|2105.7|2097.7|0
1770713720000|2026-02-10 08:55:20|2105.8|2097.8|2104.1|2096.1|2105.8|2097.8|2104.1|2096.1|1
1770713730000|2026-02-10 08:55:30|2104.4|2096.4|2104.2|2096.2|2104.4|2096.4|2104.2|2096.2|0
1770713740000|2026-02-10 08:55:40|2104.3|2096.3|2103.9|2095.9|2104.3|2096.3|2103.9|2095.9|0
1770713750000|2026-02-10 08:55:50|2104.1|2096.1|2103.5|2095.5|2104.1|2096.1|2103.5|2095.5|0
1770713760000|2026-02-10 08:56:00|2103.6|2095.6|2103.9|2095.9|2104.5|2096.5|2103.6|2095.6|0
1770713770000|2026-02-10 08:56:10|2103.8|2095.8|2102.6|2094.6|2103.8|2095.8|2102.5|2094.5|0
1770713780000|2026-02-10 08:56:20|2102.7|2094.7|2102.6|2094.6|2102.7|2094.7|2102.6|2094.6|0
1770713790000|2026-02-10 08:56:30|2102.7|2094.7|2102.6|2094.6|2102.7|2094.7|2102.6|2094.6|0
1770713800000|2026-02-10 08:56:40|2102.2|2094.2|2101.1|2093.1|2102.2|2094.2|2101.1|2093.1|0
1770713810000|2026-02-10 08:56:50|2101.2|2093.2|2101.2|2093.2|2101.2|2093.2|2101.2|2093.2|0
1770713820000|2026-02-10 08:57:00|2101.3|2093.3|2101.6|2093.6|2101.8|2097.1|2098.6|2093.3|3
1770713830000|2026-02-10 08:57:10|2101.7|2093.7|2101.7|2093.7|2101.7|2097.2|2098.6|2093.7|0
1770713840000|2026-02-10 08:57:20|2101.8|2093.8|2103.3|2095.3|2103.5|2095.5|2101.6|2093.6|13
1770713850000|2026-02-10 08:57:30|2103.2|2095.2|2103.5|2095.5|2103.5|2095.5|2103.2|2095.2|0
1770713860000|2026-02-10 08:57:40|2103.4|2095.4|2103.3|2095.3|2103.4|2098.7|2100.2|2095.3|0
1770713870000|2026-02-10 08:57:50|2099.8|2098.3|2105.3|2097.3|2105.6|2099.8|2099.8|2095.7|6
1770713880000|2026-02-10 08:58:00|2105.4|2097.4|2105.5|2097.5|2105.6|2097.6|2105.3|2097.3|0
1770713890000|2026-02-10 08:58:10|2105.6|2097.6|2105.8|2097.8|2105.8|2101|2102.4|2097.5|0
1770713900000|2026-02-10 08:58:20|2105.9|2097.9|2106.1|2098.1|2106.2|2098.2|2105.9|2097.9|0
1770713910000|2026-02-10 08:58:30|2106.2|2098.2|2106.3|2098.3|2106.5|2098.5|2106.2|2098.2|0
1770713920000|2026-02-10 08:58:40|2106.2|2098.2|2106.2|2098.2|2106.3|2098.3|2106.2|2098.2|1
1770713930000|2026-02-10 08:58:50|2106.3|2098.3|2106.3|2098.3|2106.3|2098.3|2106.3|2098.3|1
1770713940000|2026-02-10 08:59:00|2106|2098|2106|2098|2106.3|2101.2|2102.7|2097.9|1
1770713950000|2026-02-10 08:59:10|2106.1|2098.1|2108.9|2100.9|2108.9|2101|2102.5|2097.8|5
1770713970000|2026-02-10 08:59:30|2109.1|2101.1|2109.4|2101.4|2109.5|2104.5|2106|2101.1|0
1770713980000|2026-02-10 08:59:40|2108.7|2100.7|2108.6|2100.6|2108.7|2100.7|2108.6|2100.6|1
1770713990000|2026-02-10 08:59:50|2109.5|2101.5|2110.1|2102.1|2110.1|2102.1|2109.4|2101.4|0
1770714000000|2026-02-10 09:00:00|2110|2102|2111.7|2103.7|2112.5|2107.6|2108.8|2100.8|6
1770714020000|2026-02-10 09:00:20|2111.8|2103.8|2111.7|2103.7|2111.8|2103.8|2111.7|2103.7|3
1770714030000|2026-02-10 09:00:30|2111.4|2103.4|2111.3|2103.3|2111.5|2103.5|2111.3|2103.3|0
1770714040000|2026-02-10 09:00:40|2111.4|2103.4|2109.8|2108.3|2112.9|2108.3|2109.7|2103.4|2
1770714050000|2026-02-10 09:00:50|2113.2|2105.2|2111.5|2110|2114.3|2110|2110.1|2105.2|3
1770714060000|2026-02-10 09:01:00|2114.3|2106.3|2111|2109.5|2114.3|2109.8|2110.1|2105.9|3
1770714070000|2026-02-10 09:01:10|2114|2106|2114.1|2106.1|2114.1|2109|2110.5|2105.3|3
1770714080000|2026-02-10 09:01:20|2114.2|2106.2|2112.5|2111|2114.3|2111|2111.1|2106.1|6
1770714090000|2026-02-10 09:01:30|2112.8|2111.3|2113.4|2111.9|2113.4|2111.9|2112.8|2111.3|2
1770714100000|2026-02-10 09:01:40|2112.8|2111.3|2115|2107|2115.3|2111.3|2111.3|2106.9|4
1770714110000|2026-02-10 09:01:50|2115.1|2107.1|2113.7|2112.2|2116.4|2112.2|2112.8|2107.1|2
1770714120000|2026-02-10 09:02:00|2116.4|2108.4|2116.5|2108.5|2116.5|2111|2112.2|2108.1|4
1770714130000|2026-02-10 09:02:10|2116.4|2108.4|2115.2|2107.2|2116.4|2108.4|2115.2|2107.2|2
1770714140000|2026-02-10 09:02:20|2115.1|2107.1|2115.4|2107.4|2115.4|2107.4|2115.1|2107.1|0
1770714150000|2026-02-10 09:02:30|2112.2|2110.7|2113|2111.5|2115.8|2111.7|2112.2|2107.6|2
1770714160000|2026-02-10 09:02:40|2113.3|2111.8|2114.1|2112.6|2117.2|2112.6|2113.3|2109.1|4
1770714170000|2026-02-10 09:02:50|2115.1|2113.6|2115|2113.5|2115.1|2113.6|2115|2113.5|3
1770714180000|2026-02-10 09:03:00|2115.1|2113.6|2118.7|2110.7|2119.7|2113.8|2115.1|2110.7|2
1770714190000|2026-02-10 09:03:10|2118.8|2110.8|2118.8|2110.8|2118.8|2110.8|2118.8|2110.8|0
1770714200000|2026-02-10 09:03:20|2119.1|2111.1|2118.9|2110.9|2119.3|2114.6|2116.1|2110.9|2
1770714210000|2026-02-10 09:03:30|2115|2113.5|2117|2109|2117|2113.5|2113.1|2108.9|3
1770714220000|2026-02-10 09:03:40|2113.4|2111.9|2117.4|2109.4|2117.4|2111.9|2113.4|2109.4|1
1770714230000|2026-02-10 09:03:50|2117.1|2109.1|2117.1|2109.1|2117.1|2109.1|2117.1|2109.1|1
1770714240000|2026-02-10 09:04:00|2117.2|2109.2|2114.1|2112.6|2117.2|2112.6|2114|2109.1|1
1770714250000|2026-02-10 09:04:10|2114|2112.5|2117.1|2109.1|2117.1|2112.5|2114|2109.1|0
1770714260000|2026-02-10 09:04:20|2118|2110|2119|2111|2119.6|2114.9|2116.1|2110|3
1770714270000|2026-02-10 09:04:30|2118.2|2110.2|2113.4|2111.9|2118.2|2112.8|2113.4|2108.8|5
1770714280000|2026-02-10 09:04:40|2113.1|2111.6|2118.6|2110.6|2118.8|2113.5|2113.1|2109.8|1
1770714290000|2026-02-10 09:04:50|2118.9|2110.9|2118.9|2110.9|2118.9|2110.9|2118.9|2110.9|0
1770714300000|2026-02-10 09:05:00|2119|2111|2119.5|2111.5|2119.5|2111.5|2118.9|2110.9|1
1770714310000|2026-02-10 09:05:10|2119.6|2111.6|2121.9|2113.9|2122.1|2117.1|2116.6|2111.6|3
1770714320000|2026-02-10 09:05:20|2122|2114|2122.1|2114.1|2122.2|2117.8|2118.9|2114|3
1770714330000|2026-02-10 09:05:30|2122.2|2114.2|2123.7|2115.7|2123.7|2115.7|2122.1|2114.1|9
1770714340000|2026-02-10 09:05:40|2120.8|2119.3|2120.8|2119.3|2120.8|2119.3|2120.8|2119.3|0
1770714350000|2026-02-10 09:05:50|2120.7|2119.2|2120.7|2119.2|2120.7|2119.2|2120.7|2119.2|1
1770714360000|2026-02-10 09:06:00|2120.3|2118.8|2119.3|2117.8|2122.7|2118.8|2119.3|2114.7|1
1770714370000|2026-02-10 09:06:10|2119.1|2117.6|2123|2115|2123|2117.6|2118.7|2114.1|1
1770714380000|2026-02-10 09:06:20|2122.7|2114.7|2122.8|2114.8|2122.8|2114.8|2122.7|2114.7|1
1770714390000|2026-02-10 09:06:30|2122.7|2114.7|2123.4|2115.4|2123.4|2117.8|2119.3|2114.5|1
1770714400000|2026-02-10 09:06:40|2123.3|2115.3|2120.3|2118.8|2123.3|2118.8|2120.2|2115.1|0
1770714410000|2026-02-10 09:06:50|2120.2|2118.7|2123|2115|2124.1|2119.6|2118.9|2114.5|5
1770714420000|2026-02-10 09:07:00|2123.6|2115.6|2122.3|2120.8|2123.8|2120.8|2121.1|2115.6|0
1770714430000|2026-02-10 09:07:10|2122.5|2121|2122.5|2121|2122.5|2121|2122|2120.5|4
1770714440000|2026-02-10 09:07:20|2122|2120.5|2122.4|2120.9|2122.8|2121.3|2122|2120.5|3
1770714450000|2026-02-10 09:07:30|2122|2120.5|2122.5|2121|2122.5|2121|2122|2120.5|4
1770714460000|2026-02-10 09:07:40|2126|2118|2125.9|2117.9|2126|2118|2125.9|2117.9|1
1770714470000|2026-02-10 09:07:50|2122.6|2121.1|2125.7|2117.7|2125.8|2121.1|2122.6|2117.7|0
1770714480000|2026-02-10 09:08:00|2122.4|2120.9|2122.2|2120.7|2122.5|2121|2122.2|2120.7|1
1770714490000|2026-02-10 09:08:10|2122.3|2120.8|2122.6|2121.1|2122.7|2121.2|2122.3|2120.8|2
1770714500000|2026-02-10 09:08:20|2122.4|2120.9|2122.5|2121|2122.5|2121|2122.4|2120.9|0
1770714510000|2026-02-10 09:08:30|2122.4|2120.9|2122.5|2121|2122.5|2121|2122.4|2120.9|0
1770714520000|2026-02-10 09:08:40|2122.4|2120.9|2124.4|2116.4|2124.5|2121|2121.3|2116.4|1
1770714530000|2026-02-10 09:08:50|2124.5|2116.5|2125|2117|2125|2120|2121.5|2116.5|0
1770714540000|2026-02-10 09:09:00|2121.9|2120.4|2123.7|2122.2|2126.9|2122.2|2121.7|2117|7
1770714550000|2026-02-10 09:09:10|2126.7|2118.7|2123.7|2122.2|2126.9|2122.5|2123.6|2118.7|0
1770714560000|2026-02-10 09:09:20|2123.9|2122.4|2122.5|2121|2126.9|2122.5|2122.5|2117.9|0
1770714570000|2026-02-10 09:09:30|2122.6|2121.1|2122.6|2121.1|2126.1|2121.1|2122.5|2117.8|0
1770714580000|2026-02-10 09:09:40|2125.8|2117.8|2125.9|2117.9|2125.9|2121.1|2122.6|2117.8|0
1770714590000|2026-02-10 09:09:50|2122.6|2121.1|2124.3|2116.3|2125.8|2121.1|2122.4|2116.3|1
1770714600000|2026-02-10 09:10:00|2124.6|2116.6|2124.8|2116.8|2125|2117|2124.4|2116.4|0
1770714610000|2026-02-10 09:10:10|2124.7|2116.7|2124.5|2116.5|2124.9|2119.8|2121.3|2116.5|1
1770714620000|2026-02-10 09:10:20|2124.3|2116.3|2122.8|2114.8|2124.3|2118|2119.5|2114.8|2
1770714630000|2026-02-10 09:10:30|2119.5|2118|2119.5|2118|2122.8|2118.1|2119.5|2114.8|0
1770714640000|2026-02-10 09:10:40|2119|2117.5|2122.5|2114.5|2122.6|2117.5|2119|2114.4|4
1770714650000|2026-02-10 09:10:50|2119.4|2117.9|2123.6|2115.6|2123.6|2117.9|2119.4|2114.6|3
1770714660000|2026-02-10 09:11:00|2123.5|2115.5|2123.5|2115.5|2123.5|2115.5|2123.5|2115.5|0
1770714670000|2026-02-10 09:11:10|2123.6|2115.6|2123.2|2115.2|2123.9|2115.9|2123|2115|0
1770714680000|2026-02-10 09:11:20|2123.1|2115.1|2122.8|2114.8|2123.1|2115.1|2122.8|2114.8|0
1770714690000|2026-02-10 09:11:30|2122.5|2114.5|2122.7|2114.7|2122.7|2114.7|2122.2|2114.2|1
1770714700000|2026-02-10 09:11:40|2118.7|2117.2|2123.1|2115.1|2123.1|2118.2|2118.7|2114.7|2
1770714710000|2026-02-10 09:11:50|2119.2|2117.7|2119.4|2117.9|2123.8|2118.1|2119.2|2115|3
1770714720000|2026-02-10 09:12:00|2119.2|2117.7|2120.4|2112.4|2122.9|2117.9|2119|2112.4|7
1770714730000|2026-02-10 09:12:10|2120.1|2112.1|2121.1|2113.1|2121.1|2113.1|2120.1|2112.1|1
1770714740000|2026-02-10 09:12:20|2121|2113|2121|2113|2121|2113|2121|2113|0
1770714750000|2026-02-10 09:12:30|2121.1|2113.1|2121.3|2113.3|2121.3|2113.3|2121.1|2113.1|0
1770714770000|2026-02-10 09:12:50|2121.2|2113.2|2120.8|2112.8|2121.2|2113.2|2120.8|2112.8|0
1770714780000|2026-02-10 09:13:00|2120.7|2112.7|2117.5|2116|2120.8|2116|2117.3|2112.7|0
1770714790000|2026-02-10 09:13:10|2117.4|2115.9|2117.4|2115.9|2117.4|2115.9|2117.4|2115.9|0
1770714800000|2026-02-10 09:13:20|2117.1|2115.6|2119.7|2111.7|2119.7|2115.6|2117.1|2111.5|2
1770714810000|2026-02-10 09:13:30|2119.6|2111.6|2119.3|2111.3|2119.6|2111.6|2119.3|2111.3|0
1770714820000|2026-02-10 09:13:40|2119.2|2111.2|2119.5|2111.5|2119.5|2114.8|2116.3|2111.2|0
1770714830000|2026-02-10 09:13:50|2119.4|2111.4|2119.3|2111.3|2119.4|2111.4|2119.3|2111.3|0
1770714850000|2026-02-10 09:14:10|2119.2|2111.2|2115.9|2114.4|2119.2|2114.6|2115.8|2111.2|1
1770714860000|2026-02-10 09:14:20|2119.5|2111.5|2116.3|2114.8|2119.5|2114.9|2116.3|2111.5|1
1770714870000|2026-02-10 09:14:30|2116.4|2114.9|2116.4|2114.9|2116.4|2114.9|2116.3|2114.8|0
1770714900000|2026-02-10 09:15:00|2116.5|2115|2117|2115.5|2120.6|2115.6|2116.4|2112.6|2
1770714910000|2026-02-10 09:15:10|2120.3|2112.3|2120.4|2112.4|2120.4|2115.6|2117|2112.1|0
1770714920000|2026-02-10 09:15:20|2120.5|2112.5|2120.8|2112.8|2121|2116.1|2117.6|2112.5|0
1770714930000|2026-02-10 09:15:30|2120.9|2112.9|2120.1|2112.1|2121|2115.9|2117.3|2112|1
1770714940000|2026-02-10 09:15:40|2120.2|2112.2|2119.9|2111.9|2120.2|2115.3|2116.7|2111.9|0
1770714950000|2026-02-10 09:15:50|2120|2112|2119.9|2111.9|2120|2112|2119.9|2111.9|0
1770714980000|2026-02-10 09:16:20|2120|2112|2120|2112|2120|2112|2120|2112|0
1770714990000|2026-02-10 09:16:30|2119.9|2111.9|2119.9|2111.9|2120|2112|2119.9|2111.9|0
1770715000000|2026-02-10 09:16:40|2119.8|2111.8|2119.8|2111.8|2119.8|2115|2116.3|2111.6|1
1770715010000|2026-02-10 09:16:50|2116.5|2115|2116|2114.5|2119.6|2115|2116|2111.5|0
1770715020000|2026-02-10 09:17:00|2119.6|2111.6|2119.6|2111.6|2119.7|2114.7|2116|2111.6|0
1770715030000|2026-02-10 09:17:10|2116.2|2114.7|2116.1|2114.6|2119.6|2114.7|2116.1|2111.6|0
1770715040000|2026-02-10 09:17:20|2115.9|2114.4|2116.9|2115.4|2116.9|2115.4|2115.9|2114.4|1
1770715050000|2026-02-10 09:17:30|2116.8|2115.3|2116.9|2115.4|2116.9|2115.4|2116.8|2115.3|0
1770715060000|2026-02-10 09:17:40|2116.8|2115.3|2116.8|2115.3|2116.8|2115.3|2116.8|2115.3|0
1770715070000|2026-02-10 09:17:50|2118.6|2110.6|2113.7|2112.2|2119.3|2112.2|2113.7|2110.6|3
1770715080000|2026-02-10 09:18:00|2117.6|2109.6|2113.5|2112|2117.6|2112.6|2113.5|2109.1|2
1770715090000|2026-02-10 09:18:10|2115.7|2107.7|2116.5|2108.5|2116.5|2108.5|2115.7|2107.7|3
1770715100000|2026-02-10 09:18:20|2116.9|2108.9|2116.8|2108.8|2116.9|2108.9|2116.8|2108.8|0
1770715110000|2026-02-10 09:18:30|2113.6|2112.1|2113.7|2112.2|2116.9|2112.2|2113.6|2108.8|1
1770715120000|2026-02-10 09:18:40|2113.8|2112.3|2117.4|2109.4|2119.1|2113.9|2113.8|2109.4|3
1770715130000|2026-02-10 09:18:50|2114.1|2112.6|2113.8|2112.3|2117.4|2112.7|2113.8|2109.4|1
1770715140000|2026-02-10 09:19:00|2113.5|2112|2114.1|2112.6|2114.1|2112.6|2113.5|2112|3
1770715150000|2026-02-10 09:19:10|2114.2|2112.7|2118.3|2110.3|2118.3|2113|2114.2|2110.2|2
1770715160000|2026-02-10 09:19:20|2119|2111|2116.1|2114.6|2119.3|2114.6|2115.8|2111|2
1770715170000|2026-02-10 09:19:30|2116.4|2114.9|2116.7|2115.2|2117.1|2115.6|2116.4|2114.9|3
1770715180000|2026-02-10 09:19:40|2116.5|2115|2119.8|2111.8|2119.8|2115|2116.5|2111.2|3
1770715190000|2026-02-10 09:19:50|2116.7|2115.2|2115.8|2114.3|2119.4|2115.2|2115.8|2111.4|1
1770715200000|2026-02-10 09:20:00|2115.6|2114.1|2119.4|2111.4|2119.5|2114.7|2115.6|2111|0
1770715210000|2026-02-10 09:20:10|2119.5|2111.5|2114.4|2112.9|2119.6|2114.8|2114.2|2109.6|8
1770715220000|2026-02-10 09:20:20|2117.7|2109.7|2113.6|2112.1|2117.8|2113|2113.6|2108.9|3
1770715230000|2026-02-10 09:20:30|2113.5|2112|2113.8|2112.3|2113.9|2112.4|2113.5|2112|1
1770715240000|2026-02-10 09:20:40|2113.9|2112.4|2113.8|2112.3|2113.9|2112.4|2113.8|2112.3|0
1770715250000|2026-02-10 09:20:50|2115.6|2107.6|2113.1|2111.6|2116.2|2111.7|2113.1|2107.6|3
1770715260000|2026-02-10 09:21:00|2113|2111.5|2112.8|2111.3|2116.2|2111.5|2112.7|2108.2|0
1770715270000|2026-02-10 09:21:10|2116.1|2108.1|2116.8|2108.8|2117.5|2111.3|2112.8|2108.1|1
1770715280000|2026-02-10 09:21:20|2113.7|2112.2|2116.9|2108.9|2117.7|2112.9|2113.7|2108.9|0
1770715290000|2026-02-10 09:21:30|2117|2109|2117.3|2109.3|2117.4|2109.4|2117|2109|0
1770715300000|2026-02-10 09:21:40|2117.2|2109.2|2117.3|2109.3|2117.3|2109.3|2117.2|2109.2|0
1770715320000|2026-02-10 09:22:00|2117.4|2109.4|2117.7|2109.7|2117.7|2109.7|2117.4|2109.4|0
1770715330000|2026-02-10 09:22:10|2114.7|2113.2|2119.4|2111.4|2119.6|2113.7|2114.7|2111.4|1
1770715340000|2026-02-10 09:22:20|2119.3|2111.3|2119.5|2111.5|2119.6|2111.6|2119.3|2111.3|1
1770715350000|2026-02-10 09:22:30|2120|2112|2119.9|2111.9|2120|2112|2119.9|2111.9|1
1770715360000|2026-02-10 09:22:40|2120|2112|2119.1|2111.1|2120|2115.4|2116.1|2111.1|0
1770715370000|2026-02-10 09:22:50|2115.7|2114.2|2118.8|2110.8|2119.1|2114.2|2114.8|2110.1|4
1770715380000|2026-02-10 09:23:00|2119|2111|2119|2111|2119|2111|2119|2111|0
1770715390000|2026-02-10 09:23:10|2119.1|2111.1|2118.9|2110.9|2119.1|2111.1|2118.9|2110.9|0
1770715400000|2026-02-10 09:23:20|2115.5|2114|2117.1|2109.1|2117.2|2114|2115.4|2108.9|1
1770715410000|2026-02-10 09:23:30|2117|2109|2117.7|2109.7|2117.7|2109.7|2117|2109|0
1770715420000|2026-02-10 09:23:40|2117.6|2109.6|2117.6|2109.6|2117.6|2109.6|2117.6|2109.6|0
1770715430000|2026-02-10 09:23:50|2117.5|2109.5|2116.9|2108.9|2117.5|2109.5|2116.9|2108.9|0
1770715440000|2026-02-10 09:24:00|2117|2109|2117.2|2109.2|2117.4|2109.4|2117|2109|0
1770715450000|2026-02-10 09:24:10|2117.1|2109.1|2116.7|2108.7|2117.1|2109.1|2116.7|2108.7|0
1770715460000|2026-02-10 09:24:20|2116.2|2108.2|2114.1|2112.6|2117.2|2112.6|2114.1|2108.1|3
1770715470000|2026-02-10 09:24:30|2117.3|2109.3|2118|2110|2118.3|2112.9|2114.4|2109.3|3
1770715480000|2026-02-10 09:24:40|2117.9|2109.9|2118.1|2110.1|2118.2|2113|2114.5|2109.9|0
1770715490000|2026-02-10 09:24:50|2118.2|2110.2|2118.8|2110.8|2119|2111|2118.1|2110.1|1
1770715500000|2026-02-10 09:25:00|2118.7|2110.7|2118.4|2110.4|2118.7|2110.7|2118.4|2110.4|0
1770715510000|2026-02-10 09:25:10|2118.5|2110.5|2118.8|2110.8|2118.8|2110.8|2118.5|2110.5|0
1770715520000|2026-02-10 09:25:20|2118.7|2110.7|2115.2|2113.7|2118.7|2113.9|2115.2|2110.7|0
1770715550000|2026-02-10 09:25:50|2117.6|2109.6|2112.7|2111.2|2117.7|2112.5|2112.7|2108.2|3
1770715560000|2026-02-10 09:26:00|2116|2108|2116.9|2108.9|2117.1|2112.4|2113.8|2108|0
1770715570000|2026-02-10 09:26:10|2117|2109|2116.9|2108.9|2117|2112.4|2113.9|2108.9|0
1770715580000|2026-02-10 09:26:20|2117|2109|2116.9|2108.9|2117|2112.2|2113.7|2108.8|0
1770715590000|2026-02-10 09:26:30|2113.3|2111.8|2116.1|2108.1|2116.2|2111.8|2113.2|2108|0
1770715600000|2026-02-10 09:26:40|2113.1|2111.6|2116|2108|2116.1|2111.6|2112.9|2108|0
1770715610000|2026-02-10 09:26:50|2112.7|2111.2|2116|2108|2116|2111.2|2112.7|2108|1
1770715620000|2026-02-10 09:27:00|2112.8|2111.3|2117.7|2109.7|2117.8|2112.8|2112.8|2109|2
1770715630000|2026-02-10 09:27:10|2118|2110|2118.1|2110.1|2118.2|2113.4|2114.9|2110|1
1770715640000|2026-02-10 09:27:20|2118.2|2110.2|2118.4|2110.4|2118.4|2110.4|2118.2|2110.2|0
1770715650000|2026-02-10 09:27:30|2118.3|2110.3|2117.6|2109.6|2118.3|2110.3|2117.4|2109.4|0
1770715660000|2026-02-10 09:27:40|2117.7|2109.7|2117.2|2109.2|2117.7|2109.7|2117.2|2109.2|0
1770715670000|2026-02-10 09:27:50|2117.3|2109.3|2118.1|2110.1|2118.2|2110.2|2117.3|2109.3|0
1770715680000|2026-02-10 09:28:00|2118.2|2110.2|2114.5|2113|2118.2|2113.6|2114.5|2110|0
1770715690000|2026-02-10 09:28:10|2114.4|2112.9|2117.3|2109.3|2117.4|2113.4|2114.4|2109.3|1
1770715700000|2026-02-10 09:28:20|2117.4|2109.4|2117.4|2109.4|2117.4|2112.2|2113.7|2109.3|1
1770715710000|2026-02-10 09:28:30|2117.3|2109.3|2117.1|2109.1|2117.3|2109.3|2117|2109|0
1770715720000|2026-02-10 09:28:40|2117.4|2109.4|2114.2|2112.7|2117.4|2112.9|2114.1|2109.4|0
1770715740000|2026-02-10 09:29:00|2114.3|2112.8|2115.1|2113.6|2115.2|2113.7|2114.3|2112.8|2
1770715750000|2026-02-10 09:29:10|2117.9|2109.9|2114.5|2113|2117.9|2113|2114.4|2109.9|1
1770715760000|2026-02-10 09:29:20|2114.4|2112.9|2114.4|2112.9|2114.4|2112.9|2114.4|2112.9|0
1770715770000|2026-02-10 09:29:30|2114.3|2112.8|2114.3|2112.8|2114.3|2112.8|2114.3|2112.8|0
1770715780000|2026-02-10 09:29:40|2116.6|2108.6|2116.6|2108.6|2116.6|2108.6|2116.6|2108.6|2
1770715790000|2026-02-10 09:29:50|2116.4|2108.4|2112.7|2111.2|2116.4|2111.2|2112.7|2108.4|0
1770715810000|2026-02-10 09:30:10|2116.2|2108.2|2116.2|2108.2|2116.2|2108.2|2116.1|2108.1|1
1770715830000|2026-02-10 09:30:30|2112.9|2111.4|2116.1|2108.1|2116.3|2111.4|2112.9|2108.1|0
1770715840000|2026-02-10 09:30:40|2116|2108|2116|2108|2116.1|2111.4|2112.7|2108|0
1770715850000|2026-02-10 09:30:50|2112.8|2111.3|2116.1|2108.1|2116.2|2111.4|2112.8|2108.1|0
1770715860000|2026-02-10 09:31:00|2116.2|2108.2|2115.1|2107.1|2116.2|2111.4|2110.8|2106.3|4
1770715870000|2026-02-10 09:31:10|2115|2107|2111.8|2110.3|2115|2110.3|2111.8|2106.8|0
1770715880000|2026-02-10 09:31:20|2112|2110.5|2115.7|2107.7|2115.7|2111|2111.8|2107.7|1
1770715890000|2026-02-10 09:31:30|2115.6|2107.6|2112.4|2110.9|2115.6|2110.9|2112.3|2107.1|1
1770715900000|2026-02-10 09:31:40|2112.3|2110.8|2114.2|2106.2|2114.2|2110.8|2110.8|2106.1|2
1770715910000|2026-02-10 09:31:50|2114|2106|2110.8|2109.3|2114.2|2109.3|2110.8|2106|3
1770715920000|2026-02-10 09:32:00|2110.6|2109.1|2112.3|2104.3|2113.3|2109.1|2109.9|2104.2|2
1770715930000|2026-02-10 09:32:10|2111.6|2103.6|2112|2104|2112|2107.1|2108.1|2103.4|2
1770715940000|2026-02-10 09:32:20|2112.1|2104.1|2109.1|2107.6|2112.2|2107.6|2109.1|2104.1|0
1770715950000|2026-02-10 09:32:30|2109.2|2107.7|2113|2105|2113|2107.7|2109.2|2104.7|2
1770715960000|2026-02-10 09:32:40|2112.9|2104.9|2109.5|2108|2112.9|2108|2109.4|2104.7|0
1770715970000|2026-02-10 09:32:50|2109.6|2108.1|2111.9|2103.9|2113.6|2108.1|2109.6|2103.9|1
1770715980000|2026-02-10 09:33:00|2111.6|2103.6|2111.7|2103.7|2111.8|2103.8|2111.6|2103.6|0
1770715990000|2026-02-10 09:33:10|2111.9|2103.9|2113|2105|2113|2105|2111.9|2103.9|0
1770716000000|2026-02-10 09:33:20|2112.9|2104.9|2114|2106|2114|2106|2112.9|2104.9|0
1770716010000|2026-02-10 09:33:30|2113.8|2105.8|2113.9|2105.9|2114|2106|2113.7|2105.7|0
1770716020000|2026-02-10 09:33:40|2111|2109.5|2115.3|2107.3|2115.3|2110.5|2111|2106.2|0
1770716030000|2026-02-10 09:33:50|2114.2|2106.2|2114.4|2106.4|2114.4|2106.4|2114.1|2106.1|2
1770716050000|2026-02-10 09:34:10|2114.5|2106.5|2114.5|2106.5|2114.6|2106.6|2114.5|2106.5|0
1770716060000|2026-02-10 09:34:20|2114.2|2106.2|2113.9|2105.9|2114.2|2109.1|2110.6|2105.9|3
1770716070000|2026-02-10 09:34:30|2114.1|2106.1|2113.4|2105.4|2114.1|2106.1|2113.4|2105.4|2
1770716080000|2026-02-10 09:34:40|2113.3|2105.3|2113.7|2105.7|2113.7|2105.7|2113.3|2105.3|0
1770716090000|2026-02-10 09:34:50|2113.6|2105.6|2110.2|2108.7|2113.7|2108.7|2110.2|2105.6|0
1770716110000|2026-02-10 09:35:10|2111.9|2103.9|2109|2107.5|2112.1|2107.5|2109|2103.8|1
1770716120000|2026-02-10 09:35:20|2109.1|2107.6|2115|2107|2115|2108.3|2109.1|2106|2
1770716140000|2026-02-10 09:35:40|2115.6|2107.6|2115.3|2107.3|2115.6|2107.6|2115.3|2107.3|0
1770716150000|2026-02-10 09:35:50|2115.5|2107.5|2114.7|2106.7|2115.5|2107.5|2114.7|2106.7|0
1770716160000|2026-02-10 09:36:00|2114.8|2106.8|2113.4|2105.4|2114.8|2106.8|2113.4|2105.4|0
1770716170000|2026-02-10 09:36:10|2113.5|2105.5|2113.8|2105.8|2113.8|2105.8|2113.5|2105.5|0
1770716180000|2026-02-10 09:36:20|2113.9|2105.9|2114.4|2106.4|2114.4|2106.4|2113.9|2105.9|0
1770716190000|2026-02-10 09:36:30|2114.3|2106.3|2113.3|2105.3|2114.3|2106.3|2113.3|2105.3|0
1770716200000|2026-02-10 09:36:40|2113.4|2105.4|2113.2|2105.2|2113.4|2108.3|2109.8|2105.1|0
1770716220000|2026-02-10 09:37:00|2112|2104|2112.5|2104.5|2112.5|2104.5|2112|2104|1
1770716230000|2026-02-10 09:37:10|2112.6|2104.6|2112.5|2104.5|2112.6|2104.6|2112.4|2104.4|0
1770716240000|2026-02-10 09:37:20|2112.6|2104.6|2112.9|2104.9|2112.9|2104.9|2112.6|2104.6|0
1770716250000|2026-02-10 09:37:30|2113|2105|2112.6|2104.6|2113|2105|2112.1|2104.1|0
1770716260000|2026-02-10 09:37:40|2112.5|2104.5|2112.1|2104.1|2112.6|2104.6|2112|2104|0
1770716270000|2026-02-10 09:37:50|2112.2|2104.2|2112.3|2104.3|2112.3|2104.3|2112.2|2104.2|0
1770716280000|2026-02-10 09:38:00|2112.4|2104.4|2112.1|2104.1|2112.7|2104.7|2112|2104|0
1770716290000|2026-02-10 09:38:10|2112|2104|2111.7|2103.7|2112.5|2104.5|2111.2|2103.2|0
1770716300000|2026-02-10 09:38:20|2111.6|2103.6|2111.8|2103.8|2111.8|2103.8|2111.6|2103.6|0
1770716310000|2026-02-10 09:38:30|2111.7|2103.7|2111.8|2103.8|2111.8|2103.8|2111.7|2103.7|0
1770716330000|2026-02-10 09:38:50|2111.7|2103.7|2111.7|2103.7|2111.7|2103.7|2111.7|2103.7|0
1770716350000|2026-02-10 09:39:10|2107.4|2105.9|2110.9|2102.9|2110.9|2105.9|2107.4|2102.4|1
1770716360000|2026-02-10 09:39:20|2109.8|2101.8|2109.7|2101.7|2109.8|2101.8|2109.7|2101.7|5
1770716370000|2026-02-10 09:39:30|2106.4|2104.9|2106.4|2104.9|2106.4|2104.9|2106.4|2104.9|0
1770716380000|2026-02-10 09:39:40|2109.2|2101.2|2110.8|2102.8|2110.8|2102.8|2109.2|2101.2|3
1770716390000|2026-02-10 09:39:50|2110.7|2102.7|2110.7|2102.7|2110.7|2102.7|2110.7|2102.7|0
1770716400000|2026-02-10 09:40:00|2110.6|2102.6|2108.8|2100.8|2110.6|2105.7|2107.1|2100.6|3
1770716410000|2026-02-10 09:40:10|2108.9|2100.9|2107.8|2099.8|2108.9|2104.3|2105.8|2099.8|0
1770716420000|2026-02-10 09:40:20|2107.7|2099.7|2107.5|2099.5|2107.8|2099.8|2107.5|2099.5|0
1770716430000|2026-02-10 09:40:30|2107.4|2099.4|2107.2|2099.2|2107.4|2099.4|2107.2|2099.2|0
1770716440000|2026-02-10 09:40:40|2107.4|2099.4|2104.3|2102.8|2107.4|2102.8|2104.2|2099.4|0
1770716450000|2026-02-10 09:40:50|2107.2|2099.2|2108.2|2100.2|2108.4|2102.8|2104.3|2099.2|3
1770716460000|2026-02-10 09:41:00|2108.1|2100.1|2102.7|2101.2|2108.1|2101.2|2102.6|2097.9|1
1770716470000|2026-02-10 09:41:10|2102.6|2101.1|2101.7|2100.2|2104.9|2101.1|2101.7|2096.9|3
1770716490000|2026-02-10 09:41:30|2101.8|2100.3|2102.7|2101.2|2106.4|2101.2|2101.8|2098.4|4
1770716500000|2026-02-10 09:41:40|2106|2098|2106.2|2098.2|2106.3|2098.3|2105.8|2097.8|2
1770716520000|2026-02-10 09:42:00|2106.3|2098.3|2105.1|2097.1|2106.3|2101.4|2101.7|2096.9|1
1770716530000|2026-02-10 09:42:10|2105.2|2097.2|2105.1|2097.1|2105.2|2097.2|2105.1|2097.1|3
1770716540000|2026-02-10 09:42:20|2105.3|2097.3|2102|2100.5|2105.6|2100.5|2102|2097.2|0
1770716550000|2026-02-10 09:42:30|2101.7|2100.2|2101.6|2100.1|2101.7|2100.2|2101.6|2100.1|0
1770716560000|2026-02-10 09:42:40|2101.7|2100.2|2101.8|2100.3|2101.8|2100.3|2101.7|2100.2|0
1770716570000|2026-02-10 09:42:50|2105.4|2097.4|2102.5|2101|2105.4|2101|2102.3|2097.4|1
1770716580000|2026-02-10 09:43:00|2106.1|2098.1|2104.4|2096.4|2106.4|2100.1|2101.6|2096.4|6
1770716590000|2026-02-10 09:43:10|2104.5|2096.5|2103.2|2095.2|2104.5|2096.5|2103.2|2095.2|4
1770716610000|2026-02-10 09:43:30|2103.1|2095.1|2099.5|2098|2103.1|2098|2099.5|2094.8|0
1770716620000|2026-02-10 09:43:40|2102.8|2094.8|2103.2|2095.2|2103.2|2095.2|2102.8|2094.8|3
1770716630000|2026-02-10 09:43:50|2103.3|2095.3|2103.3|2095.3|2103.3|2095.3|2103.3|2095.3|0
1770716650000|2026-02-10 09:44:10|2104.3|2096.3|2099.1|2097.6|2104.3|2098.1|2099.1|2095.5|1
1770716660000|2026-02-10 09:44:20|2099.2|2097.7|2102.8|2094.8|2102.9|2097.7|2099.2|2094.8|0
1770716670000|2026-02-10 09:44:30|2102.1|2094.1|2102.1|2094.1|2102.2|2094.2|2102.1|2094.1|4
1770716680000|2026-02-10 09:44:40|2102.2|2094.2|2102.2|2094.2|2102.4|2094.4|2102.1|2094.1|0
1770716690000|2026-02-10 09:44:50|2102.3|2094.3|2102.5|2094.5|2102.5|2094.5|2102.3|2094.3|0
1770716700000|2026-02-10 09:45:00|2103|2095|2102.8|2094.8|2103.1|2095.1|2102.8|2094.8|0
1770716710000|2026-02-10 09:45:10|2102.9|2094.9|2102.9|2094.9|2102.9|2094.9|2102.9|2094.9|0
1770716720000|2026-02-10 09:45:20|2103|2095|2102.8|2094.8|2103|2095|2102.8|2094.8|0
1770716730000|2026-02-10 09:45:30|2102.9|2094.9|2100.3|2092.3|2102.9|2097.7|2099|2092.1|3
1770716740000|2026-02-10 09:45:40|2099.5|2091.5|2096.2|2094.7|2099.5|2094.7|2096.2|2091.3|7
1770716750000|2026-02-10 09:45:50|2099.6|2091.6|2094.8|2093.3|2099.6|2094.8|2094.8|2091.5|2
1770716760000|2026-02-10 09:46:00|2094.7|2093.2|2099.1|2091.1|2099.1|2093.6|2094.7|2090.3|1
1770716770000|2026-02-10 09:46:10|2099|2091|2095.5|2094|2099|2094|2095.5|2090.7|0
1770716780000|2026-02-10 09:46:20|2095.6|2094.1|2095.6|2094.1|2098.9|2094.2|2095.6|2090.8|0
1770716790000|2026-02-10 09:46:30|2095.5|2094|2098.3|2090.3|2098.5|2094.4|2095|2089.8|4
1770716800000|2026-02-10 09:46:40|2098.5|2090.5|2099.2|2091.2|2099.2|2091.2|2098.5|2090.5|0
1770716810000|2026-02-10 09:46:50|2099.3|2091.3|2098.6|2090.6|2099.3|2091.3|2098.6|2090.6|3
1770716820000|2026-02-10 09:47:00|2095.4|2093.9|2095.4|2093.9|2098.9|2093.9|2095.4|2090.7|0
1770716830000|2026-02-10 09:47:10|2094.6|2093.1|2094.6|2093.1|2094.6|2093.1|2094.6|2093.1|2
1770716840000|2026-02-10 09:47:20|2094|2092.5|2094|2092.5|2094|2092.5|2094|2092.5|2
1770716850000|2026-02-10 09:47:30|2096.9|2088.9|2093.6|2092.1|2096.9|2092.2|2093.6|2088.9|1
1770716860000|2026-02-10 09:47:40|2093.5|2092|2092.6|2091.1|2096.3|2092|2092.6|2087.9|1
1770716880000|2026-02-10 09:48:00|2095.4|2087.4|2092.1|2090.6|2095.4|2090.6|2092|2087.4|0
1770716890000|2026-02-10 09:48:10|2092.4|2090.9|2097.2|2089.2|2097.2|2090.9|2092.4|2089.2|6
1770716900000|2026-02-10 09:48:20|2094.2|2092.7|2096.4|2088.4|2096.8|2092.8|2092.9|2088.4|3
1770716910000|2026-02-10 09:48:30|2096.3|2088.3|2096.4|2088.4|2096.5|2088.5|2096.3|2088.3|0
1770716920000|2026-02-10 09:48:40|2092|2090.5|2096.2|2088.2|2096.2|2091.1|2092|2087.5|6
1770716930000|2026-02-10 09:48:50|2093.1|2091.6|2093.3|2091.8|2096.5|2091.8|2093.1|2088.5|0
1770716940000|2026-02-10 09:49:00|2093.5|2092|2093|2091.5|2096.1|2092.3|2093|2088.1|5
1770716950000|2026-02-10 09:49:10|||||||||2
1770716960000|2026-02-10 09:49:20|2098.3|2090.3|2094.5|2093|2098.3|2093|2094.5|2090.1|4
1770716980000|2026-02-10 09:49:40|2094.6|2093.1|2098.1|2090.1|2098.1|2093.1|2094.6|2090|0
1770716990000|2026-02-10 09:49:50|2098|2090|2098|2090|2098|2093.1|2094.3|2090|2
1770717000000|2026-02-10 09:50:00|2098.1|2090.1|2094.5|2093|2098.7|2093.1|2094.5|2090|1
1770717010000|2026-02-10 09:50:10|2094.6|2093.1|2094.7|2093.2|2097.9|2093.2|2094.6|2089.9|1
1770717020000|2026-02-10 09:50:20|2094.8|2093.3|2098.2|2090.2|2098.2|2093.3|2094.7|2090.1|1
1770717030000|2026-02-10 09:50:30|2095.8|2094.3|2096.3|2094.8|2099.3|2094.8|2095.8|2091.3|1
1770717040000|2026-02-10 09:50:40|2096.2|2094.7|2098.7|2090.7|2098.7|2094.8|2096.1|2090.3|2
1770717050000|2026-02-10 09:50:50|2098.6|2090.6|2098.1|2090.1|2098.6|2090.6|2098.1|2090.1|1
1770717060000|2026-02-10 09:51:00|2095.3|2087.3|2093.1|2085.1|2095.3|2087.3|2093.1|2085.1|7
1770717070000|2026-02-10 09:51:10|2093.2|2085.2|2093.5|2085.5|2094.5|2088.4|2089.9|2085.2|2
1770717080000|2026-02-10 09:51:20|2093.4|2085.4|2093.4|2085.4|2093.5|2085.5|2093.4|2085.4|0
1770717090000|2026-02-10 09:51:30|2093.3|2085.3|2093.1|2085.1|2093.3|2085.3|2093.1|2085.1|0
1770717100000|2026-02-10 09:51:40|2093.6|2085.6|2093.5|2085.5|2093.6|2085.6|2092.8|2084.8|0
1770717110000|2026-02-10 09:51:50|2093.3|2085.3|2094.1|2086.1|2094.1|2086.1|2093.3|2085.3|0
1770717120000|2026-02-10 09:52:00|2094.3|2086.3|2091.8|2083.8|2094.4|2087.5|2089|2083.8|1
1770717130000|2026-02-10 09:52:10|2087.9|2086.4|2092.1|2084.1|2092.1|2086.4|2087.9|2083.9|1
1770717140000|2026-02-10 09:52:20|2092.2|2084.2|2094|2086|2094|2086|2092.2|2084.2|1
1770717150000|2026-02-10 09:52:30|2093.9|2085.9|2094.1|2086.1|2094.1|2086.1|2093.9|2085.9|0
1770717170000|2026-02-10 09:52:50|2094.8|2086.8|2095.9|2087.9|2095.9|2087.9|2094.8|2086.8|0
1770717180000|2026-02-10 09:53:00|2096.2|2088.2|2094.1|2086.1|2096.2|2088.2|2094.1|2086.1|1
1770717190000|2026-02-10 09:53:10|2095.6|2087.6|2095.2|2087.2|2095.6|2087.6|2094.9|2086.9|2
1770717200000|2026-02-10 09:53:20|2092.1|2090.6|2096.7|2088.7|2096.7|2090.6|2092.1|2086.3|6
1770717210000|2026-02-10 09:53:30|2096.6|2088.6|2096.4|2088.4|2096.6|2091.5|2093|2088.4|1
1770717220000|2026-02-10 09:53:40|2092.9|2091.4|2094.1|2086.1|2095|2091.4|2092.9|2086.1|2
1770717230000|2026-02-10 09:53:50|2094|2086|2094.4|2086.4|2094.5|2086.5|2094|2086|0
1770717240000|2026-02-10 09:54:00|2094.3|2086.3|2092.8|2084.8|2094.3|2086.3|2092.8|2084.8|1
1770717250000|2026-02-10 09:54:10|2092.7|2084.7|2092.2|2084.2|2092.7|2084.7|2092.2|2084.2|0
1770717260000|2026-02-10 09:54:20|2092.1|2084.1|2092.1|2084.1|2092.2|2084.2|2092.1|2084.1|1
1770717290000|2026-02-10 09:54:50|2092|2084|2093.4|2085.4|2093.4|2085.4|2091.9|2083.9|2
1770717300000|2026-02-10 09:55:00|2093.7|2085.7|2093.8|2085.8|2093.8|2085.8|2093.6|2085.6|0
1770717310000|2026-02-10 09:55:10|2093.7|2085.7|2089.8|2088.3|2093.8|2088.5|2089.8|2085.3|0
1770717320000|2026-02-10 09:55:20|2094.4|2086.4|2095|2087|2095|2090.2|2091.7|2086.4|2
1770717330000|2026-02-10 09:55:30|2091.7|2090.2|2091.7|2090.2|2091.7|2090.2|2091.7|2090.2|0
1770717340000|2026-02-10 09:55:40|2095|2087|2091.7|2090.2|2095|2090.2|2091.7|2087|1
1770717350000|2026-02-10 09:55:50|2095|2087|2091.7|2090.2|2095|2090.2|2091.7|2087|0
1770717370000|2026-02-10 09:56:10|2091.8|2090.3|2096.2|2088.2|2096.2|2090.3|2091.8|2086.9|1
1770717380000|2026-02-10 09:56:20|2096.3|2088.3|2097.3|2089.3|2097.4|2089.4|2096.2|2088.2|0
1770717390000|2026-02-10 09:56:30|2097.4|2089.4|2097.3|2089.3|2097.4|2089.4|2097.3|2089.3|0
1770717400000|2026-02-10 09:56:40|2097.4|2089.4|2097.5|2089.5|2097.5|2089.5|2097.4|2089.4|0
1770717410000|2026-02-10 09:56:50|2094.3|2092.8|2097.5|2089.5|2097.5|2092.8|2094.3|2089.4|0
1770717420000|2026-02-10 09:57:00|2097.4|2089.4|2095.1|2087.1|2097.4|2092.4|2093.9|2087.1|2
1770717430000|2026-02-10 09:57:10|2095.3|2087.3|2097.2|2089.2|2097.2|2089.2|2095.3|2087.3|1
1770717440000|2026-02-10 09:57:20|2097|2089|2097.4|2089.4|2097.4|2089.4|2097|2089|0
1770717500000|2026-02-10 09:58:20|2097.1|2089.1|2097.1|2089.1|2097.1|2089.1|2097.1|2089.1|0
1770717510000|2026-02-10 09:58:30|2097|2089|2097.2|2089.2|2097.3|2089.3|2097|2089|0
1770717520000|2026-02-10 09:58:40|2097.1|2089.1|2096.9|2088.9|2097.1|2089.1|2096.9|2088.9|0
1770717530000|2026-02-10 09:58:50|2096.7|2088.7|2095.8|2087.8|2096.7|2091.6|2093.1|2087.3|0
1770717540000|2026-02-10 09:59:00|2095.7|2087.7|2093|2091.5|2095.7|2091.5|2093|2087.2|2
1770717550000|2026-02-10 09:59:10|2093.1|2091.6|2093.5|2092|2093.5|2092|2093.1|2091.6|2
1770717560000|2026-02-10 09:59:20|2093.4|2091.9|2096.4|2088.4|2096.5|2091.9|2093.1|2088.4|2
1770717570000|2026-02-10 09:59:30|2093.4|2091.9|2093.4|2091.9|2093.4|2091.9|2093.4|2091.9|0
1770717580000|2026-02-10 09:59:40|2093.5|2092|2093.5|2092|2093.5|2092|2093.5|2092|6
1770717590000|2026-02-10 09:59:50|2093.6|2092.1|2093.6|2092.1|2093.6|2092.1|2093.6|2092.1|0
1770717600000|2026-02-10 10:00:00|2093.5|2092|2093.5|2092|2093.6|2092.1|2093.5|2092|1
1770717610000|2026-02-10 10:00:10|2093.6|2092.1|2094.3|2092.8|2094.3|2092.8|2093.6|2092.1|5
1770717620000|2026-02-10 10:00:20|2094.2|2092.7|2093.1|2091.6|2094.2|2092.7|2093.1|2091.6|3
1770717630000|2026-02-10 10:00:30|2093.3|2091.8|2094|2092.5|2096.9|2092.5|2092.9|2088|1
1770717640000|2026-02-10 10:00:40|2093.7|2092.2|2093.7|2092.2|2097|2092.2|2093.7|2088.9|0
1770717650000|2026-02-10 10:00:50|2096.9|2088.9|2093.6|2092.1|2096.9|2092.2|2093.6|2088.9|0
1770717660000|2026-02-10 10:01:00|2093.7|2092.2|2093.4|2091.9|2093.7|2092.2|2093.2|2091.7|1
1770717670000|2026-02-10 10:01:10|2093.6|2092.1|2093.6|2092.1|2093.6|2092.1|2093.4|2091.9|0
1770717680000|2026-02-10 10:01:20|2093.7|2092.2|2093.7|2092.2|2094.2|2092.7|2093.6|2092.1|2
1770717690000|2026-02-10 10:01:30|2093.6|2092.1|2093.7|2092.2|2093.7|2092.2|2093.6|2092.1|0
1770717700000|2026-02-10 10:01:40|2096.1|2088.1|2095.4|2087.4|2096.1|2090.8|2092.3|2087.4|2
1770717710000|2026-02-10 10:01:50|2095.5|2087.5|2094|2086|2095.6|2087.6|2094|2086|0
1770717720000|2026-02-10 10:02:00|2093.9|2085.9|2093.8|2085.8|2093.9|2089.3|2090.8|2085.7|0
1770717730000|2026-02-10 10:02:10|2093.2|2085.2|2093.4|2085.4|2093.4|2085.4|2093.2|2085.2|0
1770717740000|2026-02-10 10:02:20|2093.3|2085.3|2093.3|2085.3|2093.3|2085.3|2093.3|2085.3|0
1770717760000|2026-02-10 10:02:40|2094|2086|2093.6|2085.6|2094.2|2086.2|2093.6|2085.6|0
1770717770000|2026-02-10 10:02:50|2093.7|2085.7|2093.2|2085.2|2094.1|2086.1|2093.2|2085.2|1
1770717780000|2026-02-10 10:03:00|2093.4|2085.4|2093.4|2085.4|2093.4|2085.4|2093.4|2085.4|0
1770717790000|2026-02-10 10:03:10|2093.5|2085.5|2092.7|2084.7|2093.5|2085.5|2092.7|2084.7|0
1770717800000|2026-02-10 10:03:20|2092.8|2084.8|2092.7|2084.7|2093|2085|2092.7|2084.7|0
1770717810000|2026-02-10 10:03:30|2092.5|2084.5|2092.2|2084.2|2092.6|2084.6|2092.2|2084.2|0
1770717820000|2026-02-10 10:03:40|2092.1|2084.1|2092|2084|2092.3|2084.3|2091.9|2083.9|0
1770717830000|2026-02-10 10:03:50|2091.9|2083.9|2088.5|2087|2091.9|2087|2088.5|2083.8|0
1770717840000|2026-02-10 10:04:00|2091.8|2083.8|2091|2083|2091.8|2083.8|2090.5|2082.5|2
1770717850000|2026-02-10 10:04:10|2090.9|2082.9|2091|2083|2091|2083|2090.9|2082.9|0
1770717860000|2026-02-10 10:04:20|2091.1|2083.1|2091.3|2083.3|2091.3|2083.3|2091.1|2083.1|0
1770717870000|2026-02-10 10:04:30|2091.4|2083.4|2091.4|2083.4|2091.4|2083.4|2091.4|2083.4|0
1770717880000|2026-02-10 10:04:40|2091.5|2083.5|2091.6|2083.6|2092.1|2084.1|2091.5|2083.5|0
1770717890000|2026-02-10 10:04:50|2091.5|2083.5|2091.9|2083.9|2091.9|2086.8|2088.3|2082.5|2
1770717900000|2026-02-10 10:05:00|2091.8|2083.8|2091.3|2083.3|2092.1|2084.1|2091.3|2083.3|0
1770717910000|2026-02-10 10:05:10|2091.2|2083.2|2091.2|2083.2|2091.2|2083.2|2091.2|2083.2|0
1770717920000|2026-02-10 10:05:20|2091|2083|2091.4|2083.4|2091.5|2083.5|2090.6|2082.6|4
1770717930000|2026-02-10 10:05:30|2091.3|2083.3|2088.4|2086.9|2091.4|2086.9|2088.4|2083.3|2
1770717940000|2026-02-10 10:05:40|2091.5|2083.5|2094.9|2086.9|2094.9|2087|2088.5|2083.5|3
1770717950000|2026-02-10 10:05:50|2094.8|2086.8|2095.3|2087.3|2095.5|2087.5|2094.5|2086.5|1
1770717960000|2026-02-10 10:06:00|2095.4|2087.4|2093.5|2085.5|2095.4|2087.4|2093.5|2085.5|1
1770717970000|2026-02-10 10:06:10|2090.2|2088.7|2093.6|2085.6|2093.6|2088.7|2090.2|2085.6|0
1770717980000|2026-02-10 10:06:20|2093.7|2085.7|2094.1|2086.1|2094.5|2086.5|2093.7|2085.7|0
1770717990000|2026-02-10 10:06:30|2093.7|2085.7|2094|2086|2094|2086|2093.7|2085.7|0
1770718000000|2026-02-10 10:06:40|2091.3|2089.8|2094.6|2086.6|2094.6|2090.4|2091.3|2086.1|1
1770718010000|2026-02-10 10:06:50|2094.5|2086.5|2094.6|2086.6|2094.6|2086.6|2094.4|2086.4|0
1770718020000|2026-02-10 10:07:00|2094.5|2086.5|2094.3|2086.3|2094.6|2086.6|2094.3|2086.3|0
1770718030000|2026-02-10 10:07:10|2094.1|2086.1|2093.6|2085.6|2094.4|2086.4|2093.6|2085.6|0
1770718070000|2026-02-10 10:07:50|2093.7|2085.7|2093.6|2085.6|2093.7|2085.7|2093.6|2085.6|0
1770718080000|2026-02-10 10:08:00|2093.7|2085.7|2093.6|2085.6|2093.7|2085.7|2093.6|2085.6|0
1770718090000|2026-02-10 10:08:10|2090.3|2088.8|2090.3|2088.8|2090.3|2088.8|2090.3|2088.8|0
1770718110000|2026-02-10 10:08:30|2094.6|2086.6|2094.9|2086.9|2094.9|2086.9|2094.6|2086.6|1
1770718120000|2026-02-10 10:08:40|2094.8|2086.8|2094.5|2086.5|2094.8|2086.8|2094.5|2086.5|0
1770718130000|2026-02-10 10:08:50|2094.2|2086.2|2094.5|2086.5|2094.5|2086.5|2094.2|2086.2|0
1770718140000|2026-02-10 10:09:00|2095.2|2087.2|2095.5|2087.5|2095.7|2090.7|2092.2|2087.2|0
1770718150000|2026-02-10 10:09:10|2095.6|2087.6|2096.3|2088.3|2096.4|2088.4|2095.6|2087.6|0
1770718160000|2026-02-10 10:09:20|2092.6|2091.1|2095.5|2087.5|2095.5|2091.1|2092.4|2086.9|3
1770718170000|2026-02-10 10:09:30|2095.7|2087.7|2096.1|2088.1|2096.2|2088.2|2095.7|2087.7|0
1770718190000|2026-02-10 10:09:50|2096|2088|2094.1|2092.6|2096.4|2092.6|2093.8|2088|2
1770718200000|2026-02-10 10:10:00|2094.2|2092.7|2094.4|2092.9|2094.4|2092.9|2094.2|2092.7|4
1770718220000|2026-02-10 10:10:20|2096.9|2088.9|2096.9|2088.9|2096.9|2088.9|2096.9|2088.9|1
1770718230000|2026-02-10 10:10:30|2097.1|2089.1|2096.7|2088.7|2097.1|2092|2093.5|2088.5|0
1770718240000|2026-02-10 10:10:40|2096.5|2088.5|2095.7|2087.7|2096.5|2088.5|2095.4|2087.4|0
1770718250000|2026-02-10 10:10:50|2095.6|2087.6|2095.6|2087.6|2095.6|2087.6|2095.6|2087.6|0
1770718260000|2026-02-10 10:11:00|2095.4|2087.4|2097.2|2089.2|2097.2|2092.2|2093.7|2087.4|1
1770718270000|2026-02-10 10:11:10|2094.2|2092.7|2094.5|2093|2094.5|2093|2094.2|2092.7|1
1770718280000|2026-02-10 10:11:20|2094.4|2092.9|2096.8|2088.8|2096.9|2093|2094.4|2088.7|3
1770718290000|2026-02-10 10:11:30|2096.7|2088.7|2095.9|2087.9|2096.7|2088.7|2095.8|2087.8|0
1770718300000|2026-02-10 10:11:40|2096|2088|2096|2088|2096|2088|2096|2088|0
1770718310000|2026-02-10 10:11:50|2096.1|2088.1|2096.4|2088.4|2096.4|2088.4|2095.9|2087.9|0
1770718330000|2026-02-10 10:12:10|2096.3|2088.3|2096.1|2088.1|2096.4|2088.4|2096.1|2088.1|0
1770718340000|2026-02-10 10:12:20|2096|2088|2096.9|2088.9|2096.9|2088.9|2096|2088|0
1770718350000|2026-02-10 10:12:30|2097|2089|2096.9|2088.9|2097|2089|2096.9|2088.9|0
1770718360000|2026-02-10 10:12:40|2097|2089|2097.3|2089.3|2097.3|2089.3|2097|2089|0
1770718370000|2026-02-10 10:12:50|2097.1|2089.1|2097|2089|2097.1|2089.1|2097|2089|0
1770718380000|2026-02-10 10:13:00|2096.9|2088.9|2097.2|2089.2|2097.2|2089.2|2096.9|2088.9|0
1770718390000|2026-02-10 10:13:10|2097.1|2089.1|2096.8|2088.8|2097.1|2089.1|2096.6|2088.6|0
1770718400000|2026-02-10 10:13:20|2096.4|2088.4|2096.5|2088.5|2096.5|2088.5|2096.4|2088.4|0
1770718410000|2026-02-10 10:13:30|2096.4|2088.4|2096.5|2088.5|2096.5|2088.5|2096|2088|0
1770718420000|2026-02-10 10:13:40|2096.7|2088.7|2096.7|2088.7|2096.7|2088.7|2096.7|2088.7|0
1770718430000|2026-02-10 10:13:50|2096.6|2088.6|2096.2|2088.2|2096.6|2088.6|2096.2|2088.2|0
1770718440000|2026-02-10 10:14:00|2096.3|2088.3|2096.1|2088.1|2096.4|2088.4|2096.1|2088.1|0
1770718450000|2026-02-10 10:14:10|2096.2|2088.2|2096.2|2088.2|2096.2|2088.2|2096.2|2088.2|0
1770718460000|2026-02-10 10:14:20|2093.6|2092.1|2093.6|2092.1|2093.6|2092.1|2093.6|2092.1|0
1770718470000|2026-02-10 10:14:30|2093.8|2092.3|2097.2|2089.2|2097.3|2092.3|2093.8|2089.2|0
1770718480000|2026-02-10 10:14:40|2093.9|2092.4|2094.5|2093|2094.7|2093.2|2093.8|2092.3|7
1770718490000|2026-02-10 10:14:50|2094.4|2092.9|2097.3|2089.3|2097.4|2092.9|2094.4|2089.3|0
1770718500000|2026-02-10 10:15:00|2093.9|2092.4|2093.8|2085.8|2097.3|2092.5|2092.4|2085.8|3
1770718510000|2026-02-10 10:15:10|2093.9|2085.9|2090.2|2088.7|2093.9|2088.7|2090.2|2085.6|0
1770718520000|2026-02-10 10:15:20|2090.1|2088.6|2090.7|2089.2|2090.7|2089.2|2090.1|2088.6|3
1770718530000|2026-02-10 10:15:30|2095.5|2087.5|2095.6|2087.6|2095.7|2087.7|2095.5|2087.5|1
1770718540000|2026-02-10 10:15:40|2095.7|2087.7|2095.7|2087.7|2095.7|2087.7|2095.4|2087.4|0
1770718550000|2026-02-10 10:15:50|2095.5|2087.5|2092.6|2091.1|2095.7|2091.1|2092.5|2087.5|0
1770718560000|2026-02-10 10:16:00|2095.7|2087.7|2094.4|2086.4|2095.7|2091.1|2092.5|2086.4|1
1770718570000|2026-02-10 10:16:10|2094.3|2086.3|2094.7|2086.7|2095|2087|2094.1|2086.1|0
1770718580000|2026-02-10 10:16:20|2094.6|2086.6|2094.8|2086.8|2094.8|2086.8|2094.6|2086.6|0
1770718590000|2026-02-10 10:16:30|2094.6|2086.6|2094.6|2086.6|2094.8|2086.8|2094.6|2086.6|0
1770718600000|2026-02-10 10:16:40|2094.9|2086.9|2094.9|2086.9|2094.9|2086.9|2094.9|2086.9|0
1770718610000|2026-02-10 10:16:50|2095.1|2087.1|2095.3|2087.3|2095.3|2087.3|2095.1|2087.1|0
1770718620000|2026-02-10 10:17:00|2095.2|2087.2|2095.5|2087.5|2095.9|2087.9|2095.2|2087.2|0
1770718630000|2026-02-10 10:17:10|2095.6|2087.6|2095.6|2087.6|2095.6|2087.6|2095.5|2087.5|0
1770718640000|2026-02-10 10:17:20|2095.5|2087.5|2096.5|2088.5|2096.5|2091.1|2092.6|2087.5|1
1770718650000|2026-02-10 10:17:30|2093.5|2092|2097.2|2089.2|2097.2|2092|2093.5|2089.1|2
1770718660000|2026-02-10 10:17:40|2097.1|2089.1|2097.2|2089.2|2097.2|2089.2|2097.1|2089.1|0
1770718670000|2026-02-10 10:17:50|2097.1|2089.1|2097.2|2089.2|2097.2|2089.2|2097.1|2089.1|1
1770718680000|2026-02-10 10:18:00|2097.1|2089.1|2096.5|2088.5|2097.1|2089.1|2096.5|2088.5|0
1770718690000|2026-02-10 10:18:10|2093.2|2091.7|2095|2087|2095.3|2091.7|2093.2|2086.7|1
1770718700000|2026-02-10 10:18:20|2095.1|2087.1|2095.1|2087.1|2095.1|2087.1|2095.1|2087.1|0
1770718710000|2026-02-10 10:18:30|2095.6|2087.6|2095.6|2087.6|2095.6|2087.6|2095.6|2087.6|0
1770718720000|2026-02-10 10:18:40|2095.5|2087.5|2095.7|2087.7|2096|2088|2095.4|2087.4|1
1770718730000|2026-02-10 10:18:50|2095.6|2087.6|2095.7|2087.7|2095.8|2087.8|2095.6|2087.6|0
1770718740000|2026-02-10 10:19:00|2095.8|2087.8|2096|2088|2096|2088|2095.8|2087.8|0
1770718750000|2026-02-10 10:19:10|2095.9|2087.9|2096.2|2088.2|2096.2|2088.2|2095.9|2087.9|0
1770718760000|2026-02-10 10:19:20|2096.3|2088.3|2096.5|2088.5|2096.5|2088.5|2096.3|2088.3|0
1770718770000|2026-02-10 10:19:30|2096.2|2088.2|2095.9|2087.9|2096.2|2088.2|2095.9|2087.9|1
1770718780000|2026-02-10 10:19:40|2095.8|2087.8|2095.9|2087.9|2095.9|2087.9|2095.8|2087.8|0
1770718790000|2026-02-10 10:19:50|2096|2088|2096.1|2088.1|2096.1|2088.1|2096|2088|0
1770718800000|2026-02-10 10:20:00|2096|2088|2096|2088|2096|2088|2095.4|2087.4|0
1770718810000|2026-02-10 10:20:10|2096.1|2088.1|2096.5|2088.5|2096.5|2088.5|2096.1|2088.1|0
1770718820000|2026-02-10 10:20:20|2096.4|2088.4|2096.2|2088.2|2096.4|2088.4|2096.2|2088.2|0
1770718830000|2026-02-10 10:20:30|2095.2|2087.2|2095.5|2087.5|2095.5|2087.5|2095.2|2087.2|0
1770718840000|2026-02-10 10:20:40|2095.6|2087.6|2094.7|2086.7|2095.6|2087.6|2094.7|2086.7|0
1770718850000|2026-02-10 10:20:50|2094.6|2086.6|2094.7|2086.7|2094.8|2086.8|2094.3|2086.3|0
1770718860000|2026-02-10 10:21:00|2095|2087|2094.2|2086.2|2095|2087|2094.2|2086.2|0
1770718870000|2026-02-10 10:21:10|2094.5|2086.5|2095|2087|2095|2087|2094.5|2086.5|0
1770718880000|2026-02-10 10:21:20|2094.9|2086.9|2096.4|2088.4|2096.4|2090.8|2092.3|2086.9|1
1770718890000|2026-02-10 10:21:30|2096.3|2088.3|2096.2|2088.2|2096.4|2088.4|2096.2|2088.2|0
1770718900000|2026-02-10 10:21:40|2096.3|2088.3|2094.8|2086.8|2096.3|2088.3|2094.8|2086.8|2
1770718910000|2026-02-10 10:21:50|2095|2087|2094.9|2086.9|2095.4|2087.4|2094.9|2086.9|0
1770718920000|2026-02-10 10:22:00|2094.8|2086.8|2095.6|2087.6|2095.6|2087.6|2094.6|2086.6|0
1770718930000|2026-02-10 10:22:10|2095.7|2087.7|2095.7|2087.7|2095.7|2087.7|2095.7|2087.7|0
1770718940000|2026-02-10 10:22:20|2095.6|2087.6|2095.7|2087.7|2095.7|2087.7|2095.6|2087.6|0
1770718960000|2026-02-10 10:22:40|2092.5|2091|2092.5|2091|2092.5|2091|2092.5|2091|0
1770718980000|2026-02-10 10:23:00|2096.5|2088.5|2094.5|2093|2096.5|2093|2093.5|2088.5|5
1770718990000|2026-02-10 10:23:10|2094.6|2093.1|2098.9|2090.9|2098.9|2094.6|2094.6|2090.9|1
1770719000000|2026-02-10 10:23:20|2096.1|2094.6|2100.7|2092.7|2100.7|2096.3|2096.1|2092.7|2
1770719010000|2026-02-10 10:23:30|2100.4|2092.4|2100|2092|2100.4|2092.4|2100|2092|0
1770719020000|2026-02-10 10:23:40|2100.1|2092.1|2100.5|2092.5|2100.5|2092.5|2100.1|2092.1|0
1770719030000|2026-02-10 10:23:50|2100.3|2092.3|2100.4|2092.4|2100.6|2092.6|2100.3|2092.3|0
1770719040000|2026-02-10 10:24:00|2097.5|2096|2101.7|2093.7|2101.7|2096|2097.5|2093.6|3
1770719050000|2026-02-10 10:24:10|2101.6|2093.6|2102.1|2094.1|2102.4|2096.9|2098.2|2093|6
1770719070000|2026-02-10 10:24:30|2102|2094|2102.4|2094.4|2102.4|2097.5|2098.9|2094|0
1770719080000|2026-02-10 10:24:40|2099.3|2097.8|2099.4|2097.9|2099.4|2097.9|2099.3|2097.8|0
1770719090000|2026-02-10 10:24:50|2099.7|2098.2|2103.9|2095.9|2104.2|2098.8|2099.7|2095.9|4
1770719100000|2026-02-10 10:25:00|2104|2096|2103.3|2095.3|2104|2098.8|2100.3|2095.3|2
1770719110000|2026-02-10 10:25:10|2100.8|2099.3|2105.1|2097.1|2105.3|2099.3|2100.8|2096.7|1
1770719120000|2026-02-10 10:25:20|2104.9|2096.9|2104.7|2096.7|2104.9|2096.9|2104.6|2096.6|0
1770719130000|2026-02-10 10:25:30|2104.8|2096.8|2105.3|2097.3|2105.8|2097.8|2104.8|2096.8|2
1770719140000|2026-02-10 10:25:40|2102.9|2101.4|2106.1|2098.1|2106.3|2101.5|2102|2097.6|3
1770719150000|2026-02-10 10:25:50|2106|2098|2106|2098|2106.1|2098.1|2106|2098|0
1770719160000|2026-02-10 10:26:00|2105.8|2097.8|2104.8|2096.8|2105.8|2097.8|2104.8|2096.8|2
1770719170000|2026-02-10 10:26:10|2104.9|2096.9|2105.3|2097.3|2105.3|2097.3|2104.3|2096.3|0
1770719180000|2026-02-10 10:26:20|2105.2|2097.2|2104.6|2096.6|2105.2|2097.2|2104.6|2096.6|1
1770719190000|2026-02-10 10:26:30|2104.2|2096.2|2104.2|2096.2|2104.2|2096.2|2104.2|2096.2|0
1770719210000|2026-02-10 10:26:50|2104.1|2096.1|2104.1|2096.1|2104.1|2099.1|2100.6|2095.9|0
1770719220000|2026-02-10 10:27:00|2104|2096|2103.8|2095.8|2104|2096|2103.6|2095.6|0
1770719230000|2026-02-10 10:27:10|2103.7|2095.7|2103.1|2095.1|2103.7|2095.7|2102.9|2094.9|0
1770719240000|2026-02-10 10:27:20|2103|2095|2103|2095|2103.1|2095.1|2103|2095|0
1770719250000|2026-02-10 10:27:30|2099.4|2097.9|2102.9|2094.9|2102.9|2097.9|2099.4|2094.9|0
1770719270000|2026-02-10 10:27:50|2102.6|2094.6|2102.6|2094.6|2102.6|2094.6|2102.6|2094.6|1
1770719280000|2026-02-10 10:28:00|2102.4|2094.4|2104.6|2096.6|2104.6|2096.6|2101.9|2093.9|1
1770719290000|2026-02-10 10:28:10|2104.8|2096.8|2104.1|2096.1|2104.8|2096.8|2103.5|2095.5|1
1770719300000|2026-02-10 10:28:20|2104.2|2096.2|2104.1|2096.1|2104.2|2096.2|2104.1|2096.1|0
1770719310000|2026-02-10 10:28:30|2104|2096|2104.2|2096.2|2104.3|2096.3|2103.9|2095.9|0
1770719320000|2026-02-10 10:28:40|2104.1|2096.1|2100.8|2099.3|2104.1|2099.3|2100.8|2096.1|0
1770719330000|2026-02-10 10:28:50|2101.2|2099.7|2103.9|2095.9|2103.9|2099.7|2101.2|2095.9|2
1770719350000|2026-02-10 10:29:10|2105.1|2097.1|2104.4|2096.4|2105.1|2097.1|2104.4|2096.4|1
1770719360000|2026-02-10 10:29:20|2104.5|2096.5|2104.5|2096.5|2104.5|2096.5|2104.5|2096.5|0
1770719370000|2026-02-10 10:29:30|2104.3|2096.3|2104|2096|2104.3|2096.3|2104|2096|0
1770719380000|2026-02-10 10:29:40|2104.1|2096.1|2103.8|2095.8|2104.2|2098.5|2100|2095.8|1
1770719390000|2026-02-10 10:29:50|2100.3|2098.8|2102.7|2094.7|2102.7|2098.8|2100.3|2094.7|1
1770719400000|2026-02-10 10:30:00|2102.8|2094.8|2101.7|2093.7|2102.9|2094.9|2101.7|2093.7|0
1770719410000|2026-02-10 10:30:10|2101.6|2093.6|2103.2|2095.2|2103.4|2095.4|2101.2|2093.2|1
1770719420000|2026-02-10 10:30:20|2103.3|2095.3|2103.3|2095.3|2103.3|2095.3|2103.3|2095.3|0
1770719430000|2026-02-10 10:30:30|2103.2|2095.2|2102.6|2094.6|2103.2|2095.2|2102.2|2094.2|0
1770719440000|2026-02-10 10:30:40|2102.7|2094.7|2102.8|2094.8|2103.4|2095.4|2102.7|2094.7|0
1770719450000|2026-02-10 10:30:50|2103.2|2095.2|2103.2|2095.2|2103.3|2095.3|2103.1|2095.1|0
1770719460000|2026-02-10 10:31:00|2103.3|2095.3|2103.4|2095.4|2103.5|2095.5|2103.1|2095.1|0
1770719470000|2026-02-10 10:31:10|2103.2|2095.2|2104|2096|2104.4|2096.4|2103.2|2095.2|0
1770719480000|2026-02-10 10:31:20|2104.3|2096.3|2103|2095|2104.4|2096.4|2102.9|2094.9|0
1770719490000|2026-02-10 10:31:30|2103.1|2095.1|2104.3|2096.3|2104.3|2096.3|2103.1|2095.1|0
1770719500000|2026-02-10 10:31:40|2103.1|2095.1|2104.2|2096.2|2104.2|2096.2|2103.1|2095.1|0
1770719510000|2026-02-10 10:31:50|2104.3|2096.3|2104.4|2096.4|2104.4|2096.4|2104.3|2096.3|0
1770719520000|2026-02-10 10:32:00|2104.3|2096.3|2104.3|2096.3|2104.3|2096.3|2104.3|2096.3|0
1770719530000|2026-02-10 10:32:10|2104.4|2096.4|2101.4|2099.9|2104.4|2099.9|2101.4|2096.4|0
1770719540000|2026-02-10 10:32:20|2101.2|2099.7|2101.3|2099.8|2104.4|2099.8|2101.2|2096.2|0
1770719550000|2026-02-10 10:32:30|2105.1|2097.1|2105.9|2097.9|2105.9|2097.9|2105.1|2097.1|0
1770719560000|2026-02-10 10:32:40|2106.1|2098.1|2106.1|2098.1|2106.3|2098.3|2105.9|2097.9|0
1770719570000|2026-02-10 10:32:50|2103.1|2101.6|2103.1|2101.6|2103.1|2101.6|2103.1|2101.6|0
1770719580000|2026-02-10 10:33:00|2103.3|2101.8|2104.1|2102.6|2104.1|2102.6|2103.3|2101.8|1
1770719590000|2026-02-10 10:33:10|2108.1|2100.1|2107|2099|2108.3|2100.3|2107|2099|3
1770719600000|2026-02-10 10:33:20|2106.9|2098.9|2106.8|2098.8|2106.9|2098.9|2106.7|2098.7|0
1770719610000|2026-02-10 10:33:30|2107|2099|2107.2|2099.2|2107.3|2099.3|2107|2099|0
1770719620000|2026-02-10 10:33:40|2103.2|2101.7|2106.4|2098.4|2107.1|2102|2103.2|2098.4|1
1770719630000|2026-02-10 10:33:50|2106.5|2098.5|2104.1|2102.6|2106.7|2102.6|2103.9|2098.5|0
1770719640000|2026-02-10 10:34:00|2104.2|2102.7|2104.2|2102.7|2104.2|2102.7|2104.2|2102.7|0
1770719650000|2026-02-10 10:34:10|2107.3|2099.3|2107.8|2099.8|2107.9|2102.6|2104.1|2099.3|2
1770719660000|2026-02-10 10:34:20|2107.1|2099.1|2106.3|2098.3|2107.2|2099.2|2106|2098|0
1770719670000|2026-02-10 10:34:30|2106.2|2098.2|2105.6|2097.6|2106.2|2098.2|2105.6|2097.6|0
1770719680000|2026-02-10 10:34:40|2105.7|2097.7|2106.4|2098.4|2106.4|2098.4|2105.7|2097.7|0
1770719690000|2026-02-10 10:34:50|2106.3|2098.3|2106.4|2098.4|2106.4|2098.4|2106.3|2098.3|0
1770719700000|2026-02-10 10:35:00|2106.3|2098.3|2106.1|2098.1|2106.3|2101.4|2102.9|2097.9|0
1770719710000|2026-02-10 10:35:10|2106|2098|2106|2098|2106.2|2098.2|2105.8|2097.8|0
1770719720000|2026-02-10 10:35:20|2106.3|2098.3|2106.2|2098.2|2106.4|2098.4|2106.2|2098.2|0
1770719730000|2026-02-10 10:35:30|2105.8|2097.8|2105.1|2097.1|2105.8|2097.8|2105.1|2097.1|0
1770719740000|2026-02-10 10:35:40|2105|2097|2105.7|2097.7|2105.7|2097.7|2104.6|2096.6|0
1770719750000|2026-02-10 10:35:50|2105.5|2097.5|2105.5|2097.5|2105.5|2097.5|2105.4|2097.4|0
1770719770000|2026-02-10 10:36:10|2105.6|2097.6|2102.8|2101.3|2105.9|2101.3|2102.7|2097.6|0
1770719790000|2026-02-10 10:36:30|2103.3|2101.8|2103.3|2101.8|2103.3|2101.8|2103.3|2101.8|1
1770719810000|2026-02-10 10:36:50|2103.4|2101.9|2106.4|2098.4|2106.4|2101.9|2103.4|2098.4|0
1770719820000|2026-02-10 10:37:00|2106.3|2098.3|2103.3|2101.8|2106.5|2101.8|2103|2098.2|0
1770719830000|2026-02-10 10:37:10|2103.4|2101.9|2104.2|2102.7|2107.4|2102.7|2103.4|2099.3|1
1770719840000|2026-02-10 10:37:20|2107.8|2099.8|2108.2|2100.2|2108.2|2100.2|2107.8|2099.8|0
1770719850000|2026-02-10 10:37:30|2108.4|2100.4|2108.3|2100.3|2108.6|2100.6|2108.3|2100.3|0
1770719860000|2026-02-10 10:37:40|2105.1|2103.6|2108.2|2100.2|2108.2|2103.6|2105.1|2100.1|0
1770719870000|2026-02-10 10:37:50|2108.4|2100.4|2104.9|2103.4|2108.4|2103.4|2104.9|2100.3|0
1770719880000|2026-02-10 10:38:00|2108.1|2100.1|2108.6|2100.6|2108.6|2100.6|2108.1|2100.1|0
1770719890000|2026-02-10 10:38:10|2108.5|2100.5|2108.2|2100.2|2108.5|2103|2104.5|2100.2|1
1770719900000|2026-02-10 10:38:20|2108|2100|2108.8|2100.8|2108.8|2103.3|2104.7|2100|0
1770719910000|2026-02-10 10:38:30|2108.9|2100.9|2108.8|2100.8|2108.9|2100.9|2108.8|2100.8|0
1770719920000|2026-02-10 10:38:40|2109|2101|2108|2100|2109|2101|2107.8|2099.8|5
1770719930000|2026-02-10 10:38:50|2107.9|2099.9|2108.7|2100.7|2108.7|2100.7|2107.9|2099.9|0
1770719940000|2026-02-10 10:39:00|2109.3|2101.3|2109.3|2101.3|2109.3|2101.3|2109.3|2101.3|0
1770719950000|2026-02-10 10:39:10|2109.4|2101.4|2109.6|2101.6|2109.8|2101.8|2109.4|2101.4|0
1770719960000|2026-02-10 10:39:20|2109.7|2101.7|2109.8|2101.8|2109.8|2101.8|2109.7|2101.7|0
1770719970000|2026-02-10 10:39:30|2109.9|2101.9|2110.6|2102.6|2110.7|2102.7|2109.9|2101.9|0
1770719980000|2026-02-10 10:39:40|2110.5|2102.5|2109.9|2101.9|2110.5|2105.6|2107|2101.3|1
1770719990000|2026-02-10 10:39:50|2109.8|2101.8|2109.8|2101.8|2109.9|2104.3|2105.8|2101.6|1
1770720000000|2026-02-10 10:40:00|2109.9|2101.9|2109.6|2101.6|2110|2102|2109.6|2101.6|1
1770720010000|2026-02-10 10:40:10|2109.8|2101.8|2110|2102|2110|2102|2109.6|2101.6|0
1770720020000|2026-02-10 10:40:20|2109.9|2101.9|2109.7|2101.7|2109.9|2101.9|2109.7|2101.7|0
1770720030000|2026-02-10 10:40:30|2109.8|2101.8|2106.8|2105.3|2109.9|2105.3|2106.8|2101.8|0
1770720040000|2026-02-10 10:40:40|2109.9|2101.9|2110.8|2102.8|2111|2105.6|2106.8|2101.9|1
1770720050000|2026-02-10 10:40:50|2110.7|2102.7|2110.4|2102.4|2110.7|2102.7|2110.3|2102.3|0
1770720060000|2026-02-10 10:41:00|2106.8|2105.3|2109.1|2101.1|2110.5|2105.4|2106.8|2101|3
1770720070000|2026-02-10 10:41:10|2109.4|2101.4|2109.5|2101.5|2109.5|2101.5|2109.4|2101.4|0
1770720080000|2026-02-10 10:41:20|2109.4|2101.4|2109.1|2101.1|2109.4|2101.4|2109.1|2101.1|0
1770720090000|2026-02-10 10:41:30|2108.9|2100.9|2109.2|2101.2|2109.2|2104.7|2105.7|2100.9|2
1770720100000|2026-02-10 10:41:40|2106.2|2104.7|2106.7|2105.2|2106.7|2105.2|2106.2|2104.7|1
1770720110000|2026-02-10 10:41:50|2106.8|2105.3|2109.5|2101.5|2109.9|2105.3|2106.7|2101.4|0
1770720120000|2026-02-10 10:42:00|2109.6|2101.6|2109.8|2101.8|2109.8|2101.8|2109.6|2101.6|0
1770720140000|2026-02-10 10:42:20|2109.7|2101.7|2109.6|2101.6|2109.7|2101.7|2109.6|2101.6|0
1770720150000|2026-02-10 10:42:30|2106.2|2104.7|2109.2|2101.2|2109.6|2104.7|2106.1|2101.2|0
1770720160000|2026-02-10 10:42:40|2109.3|2101.3|2108.9|2100.9|2109.3|2101.3|2108.9|2100.9|0
1770720170000|2026-02-10 10:42:50|2108.8|2100.8|2108.8|2100.8|2108.8|2100.8|2108.8|2100.8|0
1770720180000|2026-02-10 10:43:00|2108.9|2100.9|2109.3|2101.3|2109.3|2101.3|2108.9|2100.9|0
1770720190000|2026-02-10 10:43:10|2109.4|2101.4|2109.5|2101.5|2109.6|2105.4|2106.9|2101.3|1
1770720210000|2026-02-10 10:43:30|2109.4|2101.4|2109.3|2101.3|2109.4|2104.5|2106|2101.3|0
1770720220000|2026-02-10 10:43:40|2106.1|2104.6|2109.4|2101.4|2109.5|2104.6|2106.1|2101.2|0
1770720230000|2026-02-10 10:43:50|2105.9|2104.4|2108.7|2100.7|2108.7|2104.5|2105.3|2100.6|2
1770720240000|2026-02-10 10:44:00|2105.3|2103.8|2105.3|2103.8|2105.3|2103.8|2105.3|2103.8|0
1770720250000|2026-02-10 10:44:10|2107.4|2099.4|2107.5|2099.5|2107.5|2099.5|2107.4|2099.4|1
1770720270000|2026-02-10 10:44:30|2107.6|2099.6|2106.4|2098.4|2107.6|2099.6|2106.4|2098.4|4
1770720280000|2026-02-10 10:44:40|2106.3|2098.3|2106.8|2098.8|2106.8|2098.8|2105.9|2097.9|0
1770720290000|2026-02-10 10:44:50|2106.9|2098.9|2106.9|2098.9|2106.9|2098.9|2106.9|2098.9|0
1770720300000|2026-02-10 10:45:00|2106.8|2098.8|2106.9|2098.9|2106.9|2098.9|2106.8|2098.8|0
1770720310000|2026-02-10 10:45:10|2106.8|2098.8|2105.6|2097.6|2106.9|2098.9|2105.1|2097.1|1
1770720320000|2026-02-10 10:45:20|2105.7|2097.7|2106|2098|2106.1|2098.1|2105.7|2097.7|0
1770720330000|2026-02-10 10:45:30|2105.9|2097.9|2104.7|2096.7|2105.9|2097.9|2104.7|2096.7|1
1770720350000|2026-02-10 10:45:50|2104.8|2096.8|2105.4|2097.4|2105.4|2097.4|2104.8|2096.8|0
1770720360000|2026-02-10 10:46:00|2105.5|2097.5|2106.1|2098.1|2106.4|2100.8|2102.3|2097.5|0
1770720370000|2026-02-10 10:46:10|2102.7|2101.2|2102.7|2101.2|2102.7|2101.2|2102.7|2101.2|0
1770720380000|2026-02-10 10:46:20|2102.6|2101.1|2102.7|2101.2|2102.7|2101.2|2102.6|2101.1|0
1770720390000|2026-02-10 10:46:30|2102.6|2101.1|2102.6|2101.1|2102.6|2101.1|2102.6|2101.1|0
1770720410000|2026-02-10 10:46:50|2102.4|2100.9|2104|2096|2104.1|2100.9|2102.4|2096|3
1770720420000|2026-02-10 10:47:00|2103.9|2095.9|2103.1|2095.1|2103.9|2095.9|2103.1|2095.1|1
1770720430000|2026-02-10 10:47:10|2103|2095|2103.1|2095.1|2103.1|2095.1|2103|2095|0
1770720440000|2026-02-10 10:47:20|2103|2095|2102.9|2094.9|2103|2095|2102.5|2094.5|0
1770720450000|2026-02-10 10:47:30|2103|2095|2103|2095|2103|2095|2103|2095|0
1770720460000|2026-02-10 10:47:40|2102.8|2094.8|2102.5|2094.5|2102.8|2094.8|2102.5|2094.5|0
1770720470000|2026-02-10 10:47:50|2102.3|2094.3|2102.4|2094.4|2102.4|2094.4|2102.3|2094.3|0
1770720480000|2026-02-10 10:48:00|2102.5|2094.5|2102.7|2094.7|2102.7|2094.7|2102.5|2094.5|0
1770720490000|2026-02-10 10:48:10|2102.6|2094.6|2102.6|2094.6|2102.6|2094.6|2102.6|2094.6|0
1770720500000|2026-02-10 10:48:20|2102.4|2094.4|2102.5|2094.5|2102.5|2094.5|2102.4|2094.4|0
1770720520000|2026-02-10 10:48:40|2102.4|2094.4|2102.9|2094.9|2102.9|2094.9|2102.4|2094.4|0
1770720530000|2026-02-10 10:48:50|2102.8|2094.8|2102.5|2094.5|2103|2095|2102.4|2094.4|0
1770720540000|2026-02-10 10:49:00|2102.4|2094.4|2102.4|2094.4|2102.4|2094.4|2102.4|2094.4|0
1770720570000|2026-02-10 10:49:30|2102.5|2094.5|2102.4|2094.4|2102.5|2094.5|2102.4|2094.4|0
1770720580000|2026-02-10 10:49:40|2102.3|2094.3|2102.4|2094.4|2102.4|2094.4|2102.3|2094.3|0
1770720590000|2026-02-10 10:49:50|2102.5|2094.5|2102.7|2094.7|2102.7|2094.7|2102.5|2094.5|0
1770720600000|2026-02-10 10:50:00|2102.9|2094.9|2102.9|2094.9|2102.9|2094.9|2102.9|2094.9|0
1770720610000|2026-02-10 10:50:10|2103|2095|2101.6|2100.1|2104.6|2100.1|2101.5|2095|1
1770720620000|2026-02-10 10:50:20|2101.7|2100.2|2105.6|2097.6|2105.6|2100.2|2101.7|2097.6|1
1770720630000|2026-02-10 10:50:30|2105.9|2097.9|2106.2|2098.2|2106.2|2098.2|2105.9|2097.9|0
1770720640000|2026-02-10 10:50:40|2106.1|2098.1|2105.4|2097.4|2106.1|2098.1|2105.4|2097.4|0
1770720650000|2026-02-10 10:50:50|2105.5|2097.5|2105.7|2097.7|2105.7|2097.7|2105.5|2097.5|0
1770720660000|2026-02-10 10:51:00|2106.2|2098.2|2106.9|2098.9|2106.9|2098.9|2106.2|2098.2|1
1770720670000|2026-02-10 10:51:10|2106.8|2098.8|2105.5|2097.5|2107|2099|2105.5|2097.5|1
1770720680000|2026-02-10 10:51:20|2105.4|2097.4|2104.2|2096.2|2105.4|2097.4|2104.2|2096.2|0
1770720690000|2026-02-10 10:51:30|2104.3|2096.3|2104.9|2096.9|2104.9|2096.9|2104.2|2096.2|0
1770720700000|2026-02-10 10:51:40|2105.5|2097.5|2105.2|2097.2|2105.5|2097.5|2104.9|2096.9|0
1770720710000|2026-02-10 10:51:50|2105.1|2097.1|2105|2097|2105.1|2097.1|2104.9|2096.9|0
1770720720000|2026-02-10 10:52:00|2105.1|2097.1|2105.1|2097.1|2105.4|2097.4|2105.1|2097.1|0
1770720730000|2026-02-10 10:52:10|2104.8|2096.8|2104.8|2096.8|2104.8|2096.8|2104.8|2096.8|0
1770720740000|2026-02-10 10:52:20|2104.9|2096.9|2105|2097|2105.1|2097.1|2104.9|2096.9|0
1770720750000|2026-02-10 10:52:30|2102.8|2101.3|2105.6|2097.6|2105.6|2101.3|2102.8|2097.3|1
1770720760000|2026-02-10 10:52:40|2105.7|2097.7|2106|2098|2106|2098|2105.7|2097.7|3
1770720770000|2026-02-10 10:52:50|2106.1|2098.1|2106.1|2098.1|2106.1|2098.1|2106.1|2098.1|0
1770720780000|2026-02-10 10:53:00|2106.5|2098.5|2106.3|2098.3|2106.5|2098.5|2106.3|2098.3|0
1770720800000|2026-02-10 10:53:20|2106.5|2098.5|2106.8|2098.8|2107.4|2099.4|2106.5|2098.5|0
1770720810000|2026-02-10 10:53:30|2107.2|2099.2|2107.2|2099.2|2107.2|2099.2|2107.2|2099.2|3
1770720830000|2026-02-10 10:53:50|2107.1|2099.1|2107|2099|2107.1|2102.1|2103.6|2098.9|0
1770720850000|2026-02-10 10:54:10|2103.5|2102|2107|2099|2107|2102|2103.5|2099|0
1770720860000|2026-02-10 10:54:20|2103.5|2102|2105.5|2097.5|2105.7|2102|2103.5|2097.3|1
1770720870000|2026-02-10 10:54:30|2102.1|2100.6|2105.4|2097.4|2105.5|2100.6|2102.1|2097.4|0
1770720880000|2026-02-10 10:54:40|2105.5|2097.5|2104.8|2096.8|2105.6|2100.6|2101.9|2096.8|1
1770720900000|2026-02-10 10:55:00|2104.1|2096.1|2104.5|2096.5|2104.5|2099.2|2100.6|2096.1|1
1770720910000|2026-02-10 10:55:10|2104.4|2096.4|2104.4|2096.4|2104.5|2096.5|2104.4|2096.4|0
1770720920000|2026-02-10 10:55:20|2104.2|2096.2|2104.3|2096.3|2104.3|2096.3|2104.2|2096.2|0
1770720930000|2026-02-10 10:55:30|2104|2096|2104.4|2096.4|2104.4|2096.4|2104|2096|0
1770720940000|2026-02-10 10:55:40|2104.3|2096.3|2104.5|2096.5|2104.7|2096.7|2104.3|2096.3|0
1770720950000|2026-02-10 10:55:50|2104.4|2096.4|2104.5|2096.5|2104.5|2096.5|2104.4|2096.4|0
1770720960000|2026-02-10 10:56:00|2104.4|2096.4|2103.2|2095.2|2104.4|2096.4|2103.2|2095.2|2
1770720970000|2026-02-10 10:56:10|2103.7|2095.7|2103.7|2095.7|2103.7|2095.7|2103.7|2095.7|0
1770720990000|2026-02-10 10:56:30|2103.8|2095.8|2102.4|2094.4|2103.9|2095.9|2102.4|2094.4|0
1770721010000|2026-02-10 10:56:50|2102.6|2094.6|2102.6|2094.6|2102.6|2094.6|2102.6|2094.6|0
1770721020000|2026-02-10 10:57:00|2102.7|2094.7|2103.2|2095.2|2103.7|2095.7|2102.7|2094.7|0
1770721030000|2026-02-10 10:57:10|2103.1|2095.1|2102.6|2094.6|2103.1|2095.1|2102.4|2094.4|0
1770721040000|2026-02-10 10:57:20|2102.5|2094.5|2102.5|2094.5|2102.5|2094.5|2102.5|2094.5|0
1770721050000|2026-02-10 10:57:30|2099.1|2097.6|2102.5|2094.5|2102.6|2097.6|2099|2094.5|0
1770721060000|2026-02-10 10:57:40|2099.1|2097.6|2101.3|2093.3|2101.3|2097.6|2098.8|2093.2|1
1770721070000|2026-02-10 10:57:50|2100.4|2092.4|2101|2093|2101|2093|2100.4|2092.4|0
1770721080000|2026-02-10 10:58:00|2101.2|2093.2|2101.1|2093.1|2101.2|2093.2|2101.1|2093.1|0
1770721090000|2026-02-10 10:58:10|2101.2|2093.2|2097.3|2095.8|2101.2|2095.8|2097.3|2093.2|1
1770721100000|2026-02-10 10:58:20|2100.7|2092.7|2101.4|2093.4|2101.6|2093.6|2100.7|2092.7|0
1770721110000|2026-02-10 10:58:30|2101|2093|2101|2093|2101|2093|2101|2093|0
1770721130000|2026-02-10 10:58:50|2100.9|2092.9|2100.7|2092.7|2100.9|2095.7|2097.2|2092.7|5
1770721140000|2026-02-10 10:59:00|2100.8|2092.8|2101.5|2093.5|2101.8|2095.8|2097.3|2092.6|8
1770721160000|2026-02-10 10:59:20|2101.4|2093.4|2101|2093|2101.4|2093.4|2101|2093|1
1770721170000|2026-02-10 10:59:30|2101.4|2093.4|2101.4|2093.4|2101.4|2093.4|2101.4|2093.4|0
1770721180000|2026-02-10 10:59:40|2101.7|2093.7|2102.2|2094.2|2102.2|2094.2|2101.7|2093.7|1
1770721190000|2026-02-10 10:59:50|2101|2093|2100.7|2092.7|2101|2093|2100.7|2092.7|0
1770721200000|2026-02-10 11:00:00|2100.1|2092.1|2096.6|2095.1|2100.3|2095.1|2096.4|2091.9|1
1770721210000|2026-02-10 11:00:10|2099.9|2091.9|2099.9|2091.9|2099.9|2095.1|2096.6|2091.9|0
1770721220000|2026-02-10 11:00:20|2100|2092|2096.5|2095|2100|2095|2096.5|2092|0
1770721230000|2026-02-10 11:00:30|2100|2092|2096.4|2094.9|2100|2095|2096.4|2091.9|0
1770721240000|2026-02-10 11:00:40|2096.5|2095|2098.8|2090.8|2098.8|2095.2|2096.5|2090.2|1
1770721250000|2026-02-10 11:00:50|2098.9|2090.9|2098.9|2090.9|2099|2091|2098.9|2090.9|0
1770721260000|2026-02-10 11:01:00|2098.8|2090.8|2098.5|2090.5|2098.8|2090.8|2098.5|2090.5|0
1770721270000|2026-02-10 11:01:10|2098.4|2090.4|2098.9|2090.9|2098.9|2093.4|2094.9|2090.2|0
1770721280000|2026-02-10 11:01:20|2099|2091|2096.9|2095.4|2099.7|2095.4|2096.5|2091|5
1770721290000|2026-02-10 11:01:30|2096.4|2094.9|2099.7|2091.7|2099.8|2094.9|2096.4|2091.7|1
1770721310000|2026-02-10 11:01:50|2096.3|2094.8|2099.7|2091.7|2099.7|2094.9|2096.3|2091.7|0
1770721320000|2026-02-10 11:02:00|2096.3|2094.8|2098.9|2090.9|2098.9|2094.8|2096.2|2090.8|1
1770721330000|2026-02-10 11:02:10|2098.4|2090.4|2098.4|2090.4|2098.6|2090.6|2098.4|2090.4|2
1770721340000|2026-02-10 11:02:20|2098.3|2090.3|2098.8|2090.8|2098.8|2090.8|2098.3|2090.3|0
1770721350000|2026-02-10 11:02:30|2098.9|2090.9|2098.7|2090.7|2098.9|2090.9|2098.7|2090.7|0
1770721370000|2026-02-10 11:02:50|2098.4|2090.4|2098.4|2090.4|2098.4|2090.4|2098.4|2090.4|0
1770721380000|2026-02-10 11:03:00|2098.6|2090.6|2098.4|2090.4|2098.6|2090.6|2098.3|2090.3|2
1770721390000|2026-02-10 11:03:10|2098.3|2090.3|2098.3|2090.3|2098.3|2090.3|2098.3|2090.3|0
1770721400000|2026-02-10 11:03:20|2098.2|2090.2|2098.2|2090.2|2098.2|2090.2|2098.2|2090.2|0
1770721410000|2026-02-10 11:03:30|2098.1|2090.1|2096.6|2088.6|2098.1|2093.2|2094.5|2088.6|1
1770721420000|2026-02-10 11:03:40|2096.7|2088.7|2097.7|2089.7|2097.8|2089.8|2096.7|2088.7|0
1770721430000|2026-02-10 11:03:50|2097.6|2089.6|2097.6|2089.6|2097.7|2089.7|2097.6|2089.6|0
1770721440000|2026-02-10 11:04:00|2097.7|2089.7|2097.7|2089.7|2097.8|2089.8|2097.6|2089.6|0
1770721450000|2026-02-10 11:04:10|2097.6|2089.6|2097.1|2089.1|2097.6|2089.6|2097.1|2089.1|0
1770721460000|2026-02-10 11:04:20|2097|2089|2097.1|2089.1|2097.1|2089.1|2097|2089|0
1770721470000|2026-02-10 11:04:30|2097|2089|2094.2|2092.7|2097.1|2092.7|2094.2|2089|0
1770721480000|2026-02-10 11:04:40|2094.7|2093.2|2094.8|2093.3|2094.8|2093.3|2094.7|2093.2|2
1770721490000|2026-02-10 11:04:50|2094.9|2093.4|2094.9|2093.4|2094.9|2093.4|2094.9|2093.4|0
1770721500000|2026-02-10 11:05:00|2097.8|2089.8|2098|2090|2098|2090|2097.8|2089.8|0
1770721510000|2026-02-10 11:05:10|2095|2093.5|2095.1|2093.6|2095.3|2093.8|2095|2093.5|0
1770721520000|2026-02-10 11:05:20|2095.2|2093.7|2100.2|2092.2|2100.2|2093.7|2095.2|2091.4|2
1770721530000|2026-02-10 11:05:30|2100|2092|2100|2092|2100|2095.7|2097.2|2091.9|1
1770721540000|2026-02-10 11:05:40|2100.1|2092.1|2099.9|2091.9|2100.1|2092.1|2099.8|2091.8|0
1770721550000|2026-02-10 11:05:50|2099.8|2091.8|2099.3|2091.3|2099.8|2091.8|2099.3|2091.3|0
1770721560000|2026-02-10 11:06:00|2099.2|2091.2|2099.2|2091.2|2099.2|2091.2|2099.1|2091.1|0
1770721570000|2026-02-10 11:06:10|2099.1|2091.1|2099.1|2091.1|2099.1|2091.1|2099.1|2091.1|0
1770721580000|2026-02-10 11:06:20|2095.7|2094.2|2098.8|2090.8|2098.9|2094.2|2095.7|2090.7|0
1770721590000|2026-02-10 11:06:30|2098.7|2090.7|2098.3|2090.3|2098.8|2090.8|2098.3|2090.3|0
1770721600000|2026-02-10 11:06:40|2098.2|2090.2|2098.2|2090.2|2098.2|2090.2|2098.2|2090.2|0
1770721610000|2026-02-10 11:06:50|2098.1|2090.1|2098.1|2090.1|2098.2|2090.2|2098.1|2090.1|0
1770721620000|2026-02-10 11:07:00|2098.2|2090.2|2098.1|2090.1|2098.2|2090.2|2098.1|2090.1|0
1770721630000|2026-02-10 11:07:10|2098.2|2090.2|2097.6|2089.6|2098.2|2093.1|2094.6|2089.6|0
1770721640000|2026-02-10 11:07:20|2097.5|2089.5|2097.1|2089.1|2097.5|2089.5|2097.1|2089.1|0
1770721680000|2026-02-10 11:08:00|2093.8|2092.3|2096.9|2088.9|2097|2092.3|2093.8|2088.9|0
1770721700000|2026-02-10 11:08:20|2097.5|2089.5|2097.3|2089.3|2097.5|2089.5|2097.3|2089.3|1
1770721710000|2026-02-10 11:08:30|2097.2|2089.2|2097|2089|2097.2|2089.2|2097|2089|0
1770721720000|2026-02-10 11:08:40|2097.1|2089.1|2097.3|2089.3|2097.3|2089.3|2097.1|2089.1|0
1770721730000|2026-02-10 11:08:50|2097.4|2089.4|2097.3|2089.3|2097.5|2089.5|2097.3|2089.3|0
1770721740000|2026-02-10 11:09:00|2097.4|2089.4|2097.3|2089.3|2097.4|2089.4|2097.3|2089.3|0
1770721760000|2026-02-10 11:09:20|2097.4|2089.4|2097.4|2089.4|2097.4|2089.4|2097.4|2089.4|0
1770721770000|2026-02-10 11:09:30|2094.3|2092.8|2098.4|2090.4|2098.6|2092.9|2094.3|2090.4|1
1770721780000|2026-02-10 11:09:40|2098.5|2090.5|2098.4|2090.4|2098.6|2090.6|2098.3|2090.3|0
1770721790000|2026-02-10 11:09:50|2098.6|2090.6|2095.6|2094.1|2098.6|2094.1|2095.6|2090.6|0
1770721800000|2026-02-10 11:10:00|2098.6|2090.6|2099.7|2091.7|2099.7|2091.7|2098.6|2090.6|2
1770721810000|2026-02-10 11:10:10|2099.8|2091.8|2098.2|2090.2|2099.8|2091.8|2098.2|2090.2|1
1770721820000|2026-02-10 11:10:20|2098.1|2090.1|2097.9|2089.9|2098.1|2090.1|2097.9|2089.9|0
1770721830000|2026-02-10 11:10:30|2098|2090|2098|2090|2098|2090|2098|2090|0
1770721840000|2026-02-10 11:10:40|2097.9|2089.9|2098|2090|2098|2090|2097.9|2089.9|0
1770721850000|2026-02-10 11:10:50|2095|2093.5|2098.2|2090.2|2098.4|2093.5|2095|2090.1|0
1770721860000|2026-02-10 11:11:00|2098|2090|2098.1|2090.1|2098.1|2090.1|2098|2090|0
1770721870000|2026-02-10 11:11:10|2096.5|2088.5|2096.4|2088.4|2096.5|2088.5|2096.4|2088.4|1
1770721880000|2026-02-10 11:11:20|2096.5|2088.5|2096.6|2088.6|2096.6|2088.6|2096.5|2088.5|0
1770721890000|2026-02-10 11:11:30|2096.7|2088.7|2098.9|2090.9|2098.9|2092.1|2093.5|2088.7|1
1770721900000|2026-02-10 11:11:40|2099.2|2091.2|2099.9|2091.9|2099.9|2091.9|2099.2|2091.2|0
1770721910000|2026-02-10 11:11:50|2099.8|2091.8|2100|2092|2100.1|2095.4|2096.9|2091.7|0
1770721940000|2026-02-10 11:12:20|2099.8|2091.8|2099.6|2091.6|2099.8|2091.8|2099.6|2091.6|0
1770721950000|2026-02-10 11:12:30|2099.7|2091.7|2099.7|2091.7|2099.7|2091.7|2099.7|2091.7|0
1770721960000|2026-02-10 11:12:40|2099.6|2091.6|2099.7|2091.7|2099.7|2091.7|2099.6|2091.6|0
1770721970000|2026-02-10 11:12:50|2099.8|2091.8|2100.1|2092.1|2100.1|2092.1|2099.8|2091.8|0
1770721980000|2026-02-10 11:13:00|2100|2092|2100.1|2092.1|2100.1|2092.1|2100|2092|0
1770721990000|2026-02-10 11:13:10|2100|2092|2099.6|2091.6|2100|2092|2099.6|2091.6|0
1770722000000|2026-02-10 11:13:20|2099.7|2091.7|2099.7|2091.7|2099.7|2091.7|2099.7|2091.7|0
1770722010000|2026-02-10 11:13:30|2098.3|2090.3|2098.6|2090.6|2098.6|2090.6|2098.3|2090.3|0
1770722020000|2026-02-10 11:13:40|2096.3|2094.8|2099.1|2091.1|2099.5|2094.8|2095.6|2091.1|2
1770722030000|2026-02-10 11:13:50|2099|2091|2098.2|2090.2|2099|2091|2098.1|2090.1|0
1770722040000|2026-02-10 11:14:00|2098.3|2090.3|2098.3|2090.3|2098.3|2090.3|2098.3|2090.3|0
1770722050000|2026-02-10 11:14:10|2095.1|2093.6|2095.2|2093.7|2095.2|2093.7|2095.1|2093.6|0
1770722060000|2026-02-10 11:14:20|2098.3|2090.3|2098|2090|2098.3|2090.3|2098|2090|0
1770722080000|2026-02-10 11:14:40|2095|2093.5|2098.1|2090.1|2098.1|2093.5|2095|2090.1|0
1770722090000|2026-02-10 11:14:50|2095|2093.5|2095|2093.5|2095.1|2093.6|2095|2093.5|0
1770722100000|2026-02-10 11:15:00|2095.1|2093.6|2095|2093.5|2098.1|2093.6|2095|2090|0
1770722110000|2026-02-10 11:15:10|2095.1|2093.6|2099.2|2091.2|2099.3|2093.6|2095|2091.2|1
1770722120000|2026-02-10 11:15:20|2099.3|2091.3|2098.5|2090.5|2099.3|2091.3|2098.3|2090.3|0
1770722130000|2026-02-10 11:15:30|2099.3|2091.3|2099.3|2091.3|2099.5|2091.5|2099.3|2091.3|0
1770722140000|2026-02-10 11:15:40|2099.4|2091.4|2099.8|2091.8|2099.8|2091.8|2099.4|2091.4|0
1770722150000|2026-02-10 11:15:50|2099.6|2091.6|2099.6|2091.6|2099.6|2091.6|2099.6|2091.6|0
1770722160000|2026-02-10 11:16:00|2099.7|2091.7|2099.4|2091.4|2099.7|2091.7|2099.4|2091.4|0
1770722170000|2026-02-10 11:16:10|2099.3|2091.3|2098.7|2090.7|2099.3|2091.3|2098.7|2090.7|0
1770722180000|2026-02-10 11:16:20|2098.8|2090.8|2098|2090|2098.8|2090.8|2098|2090|1
1770722190000|2026-02-10 11:16:30|2098.1|2090.1|2098.1|2090.1|2098.2|2090.2|2098|2090|0
1770722200000|2026-02-10 11:16:40|2098.2|2090.2|2098.2|2090.2|2098.2|2090.2|2098.2|2090.2|0
1770722220000|2026-02-10 11:17:00|2098.3|2090.3|2095.2|2093.7|2098.3|2093.7|2095.1|2090.3|0
1770722230000|2026-02-10 11:17:10|2095.1|2093.6|2098.6|2090.6|2098.6|2093.6|2095.1|2090.5|0
1770722240000|2026-02-10 11:17:20|2098.7|2090.7|2098|2090|2098.7|2090.7|2098|2090|0
1770722250000|2026-02-10 11:17:30|2097.9|2089.9|2097.8|2089.8|2097.9|2089.9|2097.6|2089.6|0
1770722260000|2026-02-10 11:17:40|2097.7|2089.7|2098|2090|2098|2090|2097.6|2089.6|0
1770722270000|2026-02-10 11:17:50|2098.1|2090.1|2097.8|2089.8|2098.1|2090.1|2097.8|2089.8|0
1770722280000|2026-02-10 11:18:00|2097.7|2089.7|2097|2089|2097.7|2089.7|2096.8|2088.8|0
1770722290000|2026-02-10 11:18:10|2096.9|2088.9|2096.9|2088.9|2096.9|2088.9|2096.7|2088.7|0
1770722300000|2026-02-10 11:18:20|2096.8|2088.8|2095.9|2087.9|2096.8|2088.8|2095.9|2087.9|0
1770722310000|2026-02-10 11:18:30|2095.3|2087.3|2095.3|2087.3|2095.3|2087.3|2095.2|2087.2|0
1770722320000|2026-02-10 11:18:40|2095.2|2087.2|2095.3|2087.3|2095.3|2087.3|2095.2|2087.2|0
1770722330000|2026-02-10 11:18:50|2095.1|2087.1|2094.6|2086.6|2095.1|2087.1|2094.6|2086.6|0
1770722340000|2026-02-10 11:19:00|2094.7|2086.7|2095.4|2087.4|2095.4|2087.4|2094.7|2086.7|0
1770722350000|2026-02-10 11:19:10|2095.3|2087.3|2095.4|2087.4|2095.6|2087.6|2095.3|2087.3|0
1770722360000|2026-02-10 11:19:20|2095.5|2087.5|2095.6|2087.6|2095.6|2087.6|2095.5|2087.5|0
1770722370000|2026-02-10 11:19:30|2095.9|2087.9|2092.8|2091.3|2095.9|2091.3|2092.8|2087.9|0
1770722380000|2026-02-10 11:19:40|2096.9|2088.9|2097.3|2089.3|2097.5|2089.5|2096.8|2088.8|1
1770722390000|2026-02-10 11:19:50|2097.2|2089.2|2097.1|2089.1|2097.3|2089.3|2097.1|2089.1|0
1770722400000|2026-02-10 11:20:00|2097|2089|2096.9|2088.9|2097|2089|2096.9|2088.9|0
1770722410000|2026-02-10 11:20:10|2097|2089|2097.7|2089.7|2097.7|2089.7|2096.5|2088.5|0
1770722420000|2026-02-10 11:20:20|2097.1|2089.1|2097.1|2089.1|2097.1|2089.1|2097.1|2089.1|0
1770722430000|2026-02-10 11:20:30|2096.9|2088.9|2096.9|2088.9|2096.9|2088.9|2096.9|2088.9|0
1770722440000|2026-02-10 11:20:40|2096.8|2088.8|2096.7|2088.7|2096.8|2088.8|2096.7|2088.7|0
1770722450000|2026-02-10 11:20:50|2096|2088|2096.3|2088.3|2096.3|2088.3|2096|2088|7
1770722460000|2026-02-10 11:21:00|2096.8|2088.8|2096.1|2088.1|2096.8|2088.8|2096.1|2088.1|5
1770722470000|2026-02-10 11:21:10|2096.2|2088.2|2096.2|2088.2|2096.2|2088.2|2096.2|2088.2|0
1770722480000|2026-02-10 11:21:20|2096|2088|2095.8|2087.8|2096|2088|2095.8|2087.8|0
1770722490000|2026-02-10 11:21:30|2096|2088|2096|2088|2096|2088|2095.9|2087.9|0
1770722500000|2026-02-10 11:21:40|2096.2|2088.2|2096.4|2088.4|2096.4|2088.4|2096.2|2088.2|0
1770722510000|2026-02-10 11:21:50|2097.1|2089.1|2097.2|2089.2|2097.2|2089.2|2097|2089|1
1770722520000|2026-02-10 11:22:00|2097|2089|2097.2|2089.2|2097.2|2089.2|2097|2089|0
1770722540000|2026-02-10 11:22:20|2097.3|2089.3|2098|2090|2098.3|2090.3|2097.3|2089.3|0
1770722550000|2026-02-10 11:22:30|2094.9|2093.4|2098.4|2090.4|2098.4|2093.4|2094.9|2090.4|0
1770722560000|2026-02-10 11:22:40|2098.7|2090.7|2099.2|2091.2|2099.2|2091.2|2098.7|2090.7|0
1770722570000|2026-02-10 11:22:50|2099.1|2091.1|2099.1|2091.1|2099.2|2091.2|2099.1|2091.1|0
1770722580000|2026-02-10 11:23:00|2099.2|2091.2|2099.7|2091.7|2099.7|2091.7|2099.1|2091.1|0
1770722590000|2026-02-10 11:23:10|2099.6|2091.6|2096.2|2094.7|2099.6|2094.7|2096.2|2091.6|0
1770722600000|2026-02-10 11:23:20|||||||||2
1770722610000|2026-02-10 11:23:30|2098.5|2090.5|2098.5|2090.5|2098.5|2090.5|2098.5|2090.5|0
1770722620000|2026-02-10 11:23:40|2098.4|2090.4|2098.4|2090.4|2098.4|2090.4|2098.4|2090.4|0
1770722640000|2026-02-10 11:24:00|2098.3|2090.3|2098.4|2090.4|2098.4|2090.4|2098.2|2090.2|0
1770722650000|2026-02-10 11:24:10|2098.3|2090.3|2094.9|2093.4|2098.3|2093.4|2094.8|2090.3|0
1770722660000|2026-02-10 11:24:20|2098.3|2090.3|2098.4|2090.4|2098.4|2090.4|2098.3|2090.3|0
1770722670000|2026-02-10 11:24:30|2094.9|2093.4|2097.1|2089.1|2097.1|2093.4|2094.7|2089.1|1
1770722690000|2026-02-10 11:24:50|2096.9|2088.9|2097.3|2089.3|2097.6|2089.6|2096.3|2088.3|0
1770722700000|2026-02-10 11:25:00|2097.2|2089.2|2096.5|2088.5|2097.2|2089.2|2096.5|2088.5|1
1770722710000|2026-02-10 11:25:10|2096.6|2088.6|2096.8|2088.8|2096.8|2088.8|2096.6|2088.6|0
1770722720000|2026-02-10 11:25:20|2093.8|2092.3|2093.8|2092.3|2093.8|2092.3|2093.8|2092.3|0
1770722730000|2026-02-10 11:25:30|2096.9|2088.9|2096.6|2088.6|2096.9|2088.9|2096.6|2088.6|0
1770722740000|2026-02-10 11:25:40|2096.4|2088.4|2095.6|2087.6|2096.4|2088.4|2095.6|2087.6|0
1770722750000|2026-02-10 11:25:50|2095.7|2087.7|2095.7|2087.7|2095.7|2087.7|2095.7|2087.7|0
1770722760000|2026-02-10 11:26:00|2095.1|2087.1|2094.1|2086.1|2095.1|2087.1|2093.8|2085.8|2
1770722770000|2026-02-10 11:26:10|2095.8|2087.8|2095|2087|2095.8|2087.8|2095|2087|1
1770722780000|2026-02-10 11:26:20|2095.2|2087.2|2095.1|2087.1|2095.2|2087.2|2095.1|2087.1|0
1770722800000|2026-02-10 11:26:40|2095|2087|2095|2087|2095|2087|2094.8|2086.8|0
1770722810000|2026-02-10 11:26:50|2094.7|2086.7|2095.4|2087.4|2095.4|2087.4|2094.5|2086.5|0
1770722830000|2026-02-10 11:27:10|2095.3|2087.3|2095.3|2087.3|2095.3|2087.3|2095.3|2087.3|0
1770722840000|2026-02-10 11:27:20|2095.4|2087.4|2095.5|2087.5|2095.8|2087.8|2095.4|2087.4|0
1770722850000|2026-02-10 11:27:30|2095.6|2087.6|2095.5|2087.5|2095.6|2087.6|2095.5|2087.5|0
1770722870000|2026-02-10 11:27:50|2095.4|2087.4|2096|2088|2096.2|2088.2|2095.4|2087.4|0
1770722880000|2026-02-10 11:28:00|2095.9|2087.9|2095.3|2087.3|2095.9|2087.9|2095.3|2087.3|0
1770722890000|2026-02-10 11:28:10|2095.4|2087.4|2095.3|2087.3|2095.4|2087.4|2095.3|2087.3|0
1770722900000|2026-02-10 11:28:20|2095.4|2087.4|2096.9|2088.9|2097.1|2089.1|2095.4|2087.4|4
1770722910000|2026-02-10 11:28:30|2096.6|2088.6|2096.6|2088.6|2096.7|2088.7|2096.6|2088.6|0
1770722920000|2026-02-10 11:28:40|2096.5|2088.5|2096.7|2088.7|2096.7|2088.7|2095.9|2087.9|0
1770722930000|2026-02-10 11:28:50|2096.5|2088.5|2096.5|2088.5|2096.5|2088.5|2096.5|2088.5|0
1770722940000|2026-02-10 11:29:00|2096|2088|2096|2088|2096|2088|2096|2088|0
1770722950000|2026-02-10 11:29:10|2096.1|2088.1|2096.4|2088.4|2096.4|2088.4|2096.1|2088.1|0
1770722970000|2026-02-10 11:29:30|2093.2|2091.7|2098.3|2090.3|2098.9|2091.7|2093.2|2090.2|2
1770722980000|2026-02-10 11:29:40|2098.4|2090.4|2098.4|2090.4|2098.4|2090.4|2098.4|2090.4|0
1770723000000|2026-02-10 11:30:00|2098.2|2090.2|2098.6|2090.6|2098.6|2090.6|2098.2|2090.2|0
1770723010000|2026-02-10 11:30:10|2098.7|2090.7|2099.9|2091.9|2099.9|2094.7|2096.2|2090.7|1
1770723020000|2026-02-10 11:30:20|2099.8|2091.8|2100|2092|2100|2092|2099.8|2091.8|1
1770723030000|2026-02-10 11:30:30|2096.8|2095.3|2100.7|2092.7|2100.7|2095.5|2096.8|2092.6|1
1770723040000|2026-02-10 11:30:40|2097.5|2096|2101.1|2093.1|2101.7|2096|2097.5|2092.7|1
1770723050000|2026-02-10 11:30:50|2100.8|2092.8|2100.9|2092.9|2100.9|2092.9|2100.8|2092.8|0
1770723060000|2026-02-10 11:31:00|2097.7|2096.2|2100.8|2092.8|2100.9|2096.2|2097.7|2092.8|0
1770723090000|2026-02-10 11:31:30|2097.5|2096|2097.5|2096|2097.5|2096|2097.5|2096|0
1770723100000|2026-02-10 11:31:40|2097.6|2096.1|2100.6|2092.6|2100.6|2096.1|2097.5|2092.5|0
1770723110000|2026-02-10 11:31:50|2097.4|2095.9|2097.2|2095.7|2100.5|2095.9|2097.2|2092.5|0
1770723120000|2026-02-10 11:32:00|2100.4|2092.4|2097.9|2096.4|2101|2096.5|2097.2|2092.4|0
1770723130000|2026-02-10 11:32:10|2098|2096.5|2098|2096.5|2098|2096.5|2098|2096.5|0
1770723140000|2026-02-10 11:32:20|2101.5|2093.5|2097.6|2096.1|2101.5|2096.7|2097.6|2093.1|0
1770723150000|2026-02-10 11:32:30|2097.4|2095.9|2100.1|2092.1|2100.1|2095.9|2096.5|2091.5|1
1770723160000|2026-02-10 11:32:40|2100.2|2092.2|2100.2|2092.2|2100.3|2095.6|2097.1|2092.2|0
1770723170000|2026-02-10 11:32:50|2100.3|2092.3|2100.2|2092.2|2100.3|2095.5|2097|2092.2|0
1770723190000|2026-02-10 11:33:10|2099.9|2091.9|2100.2|2092.2|2100.2|2092.2|2099.9|2091.9|0
1770723200000|2026-02-10 11:33:20|2100.9|2092.9|2100.9|2092.9|2101.2|2093.2|2100.9|2092.9|1
1770723210000|2026-02-10 11:33:30|2101|2093|2100.7|2092.7|2101.3|2093.3|2100.7|2092.7|0
1770723220000|2026-02-10 11:33:40|2100.8|2092.8|2100.5|2092.5|2100.8|2092.8|2100.5|2092.5|0
1770723230000|2026-02-10 11:33:50|2100.4|2092.4|2100.3|2092.3|2100.6|2092.6|2100.3|2092.3|0
1770723240000|2026-02-10 11:34:00|2100.4|2092.4|2100.7|2092.7|2100.7|2092.7|2100.4|2092.4|0
1770723250000|2026-02-10 11:34:10|2100.8|2092.8|2100.8|2092.8|2100.8|2092.8|2100.8|2092.8|0
1770723260000|2026-02-10 11:34:20|2101.1|2093.1|2101.8|2093.8|2101.9|2093.9|2101.1|2093.1|0
1770723270000|2026-02-10 11:34:30|2101.9|2093.9|2101.9|2093.9|2102|2094|2101.8|2093.8|0
1770723280000|2026-02-10 11:34:40|2102|2094|2102.1|2094.1|2102.1|2094.1|2102|2094|0
1770723290000|2026-02-10 11:34:50|2102.2|2094.2|2103|2095|2103|2098.2|2099|2094.1|1
1770723300000|2026-02-10 11:35:00|2103.1|2095.1|2102.1|2094.1|2103.1|2095.1|2102.1|2094.1|0
1770723310000|2026-02-10 11:35:10|2102.3|2094.3|2102.3|2094.3|2102.3|2094.3|2102.3|2094.3|0
1770723320000|2026-02-10 11:35:20|2102.4|2094.4|2102.1|2094.1|2102.4|2094.4|2102.1|2094.1|0
1770723350000|2026-02-10 11:35:50|2102.2|2094.2|2102.5|2094.5|2102.5|2094.5|2102.2|2094.2|0
1770723360000|2026-02-10 11:36:00|2102.4|2094.4|2102.1|2094.1|2102.4|2094.4|2101.6|2093.6|0
1770723370000|2026-02-10 11:36:10|2102.2|2094.2|2102.4|2094.4|2102.4|2094.4|2102.2|2094.2|0
1770723380000|2026-02-10 11:36:20|2102.3|2094.3|2102.2|2094.2|2102.3|2094.3|2102.2|2094.2|0
1770723390000|2026-02-10 11:36:30|2102.3|2094.3|2102.2|2094.2|2102.3|2094.3|2102.2|2094.2|0
1770723400000|2026-02-10 11:36:40|2102.1|2094.1|2102.1|2094.1|2102.1|2094.1|2102|2094|0
1770723410000|2026-02-10 11:36:50|2102.2|2094.2|2102.7|2094.7|2102.7|2097.6|2099.1|2094.2|1
1770723420000|2026-02-10 11:37:00|2102.6|2094.6|2102.6|2094.6|2103.3|2095.3|2102.6|2094.6|2
1770723430000|2026-02-10 11:37:10|2099.2|2097.7|2099.1|2097.6|2099.2|2097.7|2099.1|2097.6|0
1770723440000|2026-02-10 11:37:20|2102.5|2094.5|2102.5|2094.5|2102.5|2094.5|2102.5|2094.5|0
1770723460000|2026-02-10 11:37:40|2099.3|2097.8|2102.7|2094.7|2102.7|2097.8|2099.2|2094.5|0
1770723470000|2026-02-10 11:37:50|2099.2|2097.7|2102.6|2094.6|2102.6|2097.7|2099.2|2094.6|0
1770723480000|2026-02-10 11:38:00|2102.7|2094.7|2099.5|2098|2103|2098|2099.5|2094.7|0
1770723490000|2026-02-10 11:38:10|2099.3|2097.8|2100.4|2098.9|2100.4|2098.9|2099.3|2097.8|1
1770723510000|2026-02-10 11:38:30|2100.5|2099|2100.4|2098.9|2100.5|2099|2100.4|2098.9|0
1770723520000|2026-02-10 11:38:40|2100.3|2098.8|2100.4|2098.9|2100.4|2098.9|2100.3|2098.8|0
1770723530000|2026-02-10 11:38:50|2103.5|2095.5|2100.4|2098.9|2103.5|2098.9|2100.3|2095.5|0
1770723540000|2026-02-10 11:39:00|2100.5|2099|2106.7|2098.7|2107.4|2102|2100.5|2097.2|7
1770723550000|2026-02-10 11:39:10|2106.6|2098.6|2102.6|2101.1|2106.6|2101.1|2102.6|2098.6|0
1770723560000|2026-02-10 11:39:20|2102.7|2101.2|2102.9|2101.4|2106.1|2101.4|2102.7|2098.1|0
1770723570000|2026-02-10 11:39:30|2103|2101.5|2103|2101.5|2103|2101.5|2103|2101.5|0
1770723610000|2026-02-10 11:40:10|2103.1|2101.6|2106.5|2098.5|2107.7|2102.6|2103.1|2098.5|5
1770723620000|2026-02-10 11:40:20|2106.8|2098.8|2106.9|2098.9|2107.4|2099.4|2106.8|2098.8|0
1770723630000|2026-02-10 11:40:30|2106.8|2098.8|2106.8|2098.8|2106.8|2102.2|2103.7|2098.7|0
1770723640000|2026-02-10 11:40:40|2106.5|2098.5|2105.7|2097.7|2106.5|2098.5|2105.5|2097.5|5
1770723650000|2026-02-10 11:40:50|2105.8|2097.8|2105.8|2097.8|2105.8|2097.8|2105.6|2097.6|0
1770723660000|2026-02-10 11:41:00|2106|2098|2106.5|2098.5|2106.5|2098.5|2106|2098|0
1770723670000|2026-02-10 11:41:10|2106.4|2098.4|2106.3|2098.3|2106.4|2098.4|2106.2|2098.2|0
1770723680000|2026-02-10 11:41:20|2106.4|2098.4|2106.7|2098.7|2106.7|2101.8|2103.3|2098.3|0
1770723690000|2026-02-10 11:41:30|2106.6|2098.6|2105.4|2097.4|2106.6|2100.9|2102.4|2097.4|4
1770723710000|2026-02-10 11:41:50|2102.1|2100.6|2102.1|2100.6|2102.1|2100.6|2102|2100.5|0
1770723720000|2026-02-10 11:42:00|2105.4|2097.4|2104.9|2096.9|2105.5|2100.1|2101.6|2096.9|0
1770723730000|2026-02-10 11:42:10|2105|2097|2105.5|2097.5|2105.5|2097.5|2105|2097|0
1770723740000|2026-02-10 11:42:20|2105.6|2097.6|2105.7|2097.7|2105.7|2101|2102.4|2097.6|0
1770723750000|2026-02-10 11:42:30|2105.6|2097.6|2105.6|2097.6|2105.6|2097.6|2105.6|2097.6|0
1770723760000|2026-02-10 11:42:40|2105.7|2097.7|2105.6|2097.6|2105.7|2097.7|2105.6|2097.6|0
1770723780000|2026-02-10 11:43:00|2105.7|2097.7|2105.7|2097.7|2105.7|2097.7|2103.2|2095.2|5
1770723790000|2026-02-10 11:43:10|2102.7|2101.2|2105.3|2097.3|2105.7|2101.2|2102.7|2097.3|0
1770723800000|2026-02-10 11:43:20|2105.4|2097.4|2105.7|2097.7|2105.8|2097.8|2105.4|2097.4|0
1770723810000|2026-02-10 11:43:30|2105.8|2097.8|2105.8|2097.8|2105.8|2097.8|2105.6|2097.6|0
1770723820000|2026-02-10 11:43:40|2105.7|2097.7|2105.5|2097.5|2105.7|2097.7|2105.5|2097.5|0
1770723830000|2026-02-10 11:43:50|2105.3|2097.3|2105.3|2097.3|2105.4|2097.4|2105.3|2097.3|0
1770723840000|2026-02-10 11:44:00|2105.8|2097.8|2106.3|2098.3|2106.5|2098.5|2105.8|2097.8|0
1770723850000|2026-02-10 11:44:10|2106.5|2098.5|2106.4|2098.4|2106.5|2101.8|2103.3|2098.4|0
1770723860000|2026-02-10 11:44:20|2106.3|2098.3|2106.3|2098.3|2106.3|2098.3|2106.3|2098.3|0
1770723870000|2026-02-10 11:44:30|2106.4|2098.4|2106.6|2098.6|2106.7|2098.7|2106.4|2098.4|0
1770723880000|2026-02-10 11:44:40|2106.7|2098.7|2106.6|2098.6|2106.7|2098.7|2106.4|2098.4|0
1770723890000|2026-02-10 11:44:50|2106.5|2098.5|2104.9|2096.9|2106.5|2098.5|2104.4|2096.4|1
1770723900000|2026-02-10 11:45:00|2104.8|2096.8|2105.2|2097.2|2105.2|2097.2|2104.7|2096.7|0
1770723910000|2026-02-10 11:45:10|2105.3|2097.3|2105.3|2097.3|2105.3|2097.3|2105.3|2097.3|0
1770723920000|2026-02-10 11:45:20|2105.6|2097.6|2104.9|2096.9|2105.6|2097.6|2104.9|2096.9|0
1770723930000|2026-02-10 11:45:30|2104.6|2096.6|2104.5|2096.5|2104.6|2096.6|2104.5|2096.5|0
1770723950000|2026-02-10 11:45:50|2104.7|2096.7|2104.7|2096.7|2104.7|2096.7|2104.7|2096.7|0
1770723960000|2026-02-10 11:46:00|2104.6|2096.6|2104.5|2096.5|2104.7|2096.7|2104.5|2096.5|0
1770724000000|2026-02-10 11:46:40|2104.4|2096.4|2104.4|2096.4|2104.4|2096.4|2104.4|2096.4|0
1770724010000|2026-02-10 11:46:50|2104.2|2096.2|2104|2096|2104.2|2096.2|2104|2096|0
1770724020000|2026-02-10 11:47:00|2103.6|2095.6|2103.1|2095.1|2103.6|2095.6|2103.1|2095.1|0
1770724030000|2026-02-10 11:47:10|2103|2095|2103.1|2095.1|2103.1|2095.1|2103|2095|0
1770724040000|2026-02-10 11:47:20|2103|2095|2103.1|2095.1|2103.1|2095.1|2103|2095|0
1770724050000|2026-02-10 11:47:30|2103|2095|2103.2|2095.2|2103.2|2095.2|2103|2095|0
1770724060000|2026-02-10 11:47:40|2103.1|2095.1|2103.1|2095.1|2103.2|2095.2|2103|2095|0
1770724080000|2026-02-10 11:48:00|2103.2|2095.2|2103.2|2095.2|2103.2|2098.6|2100.1|2095.2|0
1770724090000|2026-02-10 11:48:10|2100.7|2099.2|2100.6|2099.1|2100.7|2099.2|2100.5|2099|2
1770724100000|2026-02-10 11:48:20|2100.5|2099|2103.4|2095.4|2103.7|2099|2100.5|2095.4|0
1770724110000|2026-02-10 11:48:30|2103.5|2095.5|2103.7|2095.7|2103.7|2099.1|2100.5|2095.4|0
1770724120000|2026-02-10 11:48:40|2100.6|2099.1|2100.5|2099|2103.7|2099.1|2100.5|2095.7|0
1770724130000|2026-02-10 11:48:50|2100.6|2099.1|2100.6|2099.1|2100.6|2099.1|2100.6|2099.1|0
1770724140000|2026-02-10 11:49:00|2100.7|2099.2|2101.3|2099.8|2101.3|2099.8|2100.7|2099.2|2
1770724150000|2026-02-10 11:49:10|2101.2|2099.7|2103.2|2095.2|2104.4|2099.7|2101|2095.1|0
1770724160000|2026-02-10 11:49:20|2100.2|2098.7|2100|2098.5|2103.3|2098.7|2100|2095|0
1770724170000|2026-02-10 11:49:30|2103.2|2095.2|2103.4|2095.4|2103.4|2098.5|2100|2095.2|0
1770724180000|2026-02-10 11:49:40|2103.3|2095.3|2103.3|2095.3|2103.4|2095.4|2103.3|2095.3|0
1770724190000|2026-02-10 11:49:50|2103.5|2095.5|2104.4|2096.4|2104.4|2098.9|2100.4|2095.5|1
1770724200000|2026-02-10 11:50:00|2104.5|2096.5|2105.5|2097.5|2105.5|2100.5|2101.9|2096.5|0
1770724210000|2026-02-10 11:50:10|2102.5|2101|2106.7|2098.7|2106.7|2102.1|2102.5|2098.6|1
1770724220000|2026-02-10 11:50:20|2103.5|2102|2103.7|2102.2|2103.7|2102.2|2103.5|2102|0
1770724230000|2026-02-10 11:50:30|2103.8|2102.3|2107.7|2099.7|2108|2103.4|2103.7|2099.7|1
1770724240000|2026-02-10 11:50:40|2107.6|2099.6|2108.3|2100.3|2108.8|2100.8|2107.6|2099.6|2
1770724250000|2026-02-10 11:50:50|2108.4|2100.4|2108.3|2100.3|2108.9|2100.9|2108.3|2100.3|3
1770724260000|2026-02-10 11:51:00|2108.2|2100.2|2107.5|2099.5|2108.3|2100.3|2107.5|2099.5|0
1770724270000|2026-02-10 11:51:10|2107.2|2099.2|2107.3|2099.3|2107.4|2099.4|2107|2099|0
1770724280000|2026-02-10 11:51:20|2107.2|2099.2|2107.1|2099.1|2107.2|2099.2|2107.1|2099.1|0
1770724290000|2026-02-10 11:51:30|2106.9|2098.9|2107|2099|2107|2099|2106.9|2098.9|0
1770724300000|2026-02-10 11:51:40|2106.9|2098.9|2106.8|2098.8|2106.9|2098.9|2106.8|2098.8|0
1770724310000|2026-02-10 11:51:50|2106.7|2098.7|2106.9|2098.9|2106.9|2098.9|2106.4|2098.4|0
1770724320000|2026-02-10 11:52:00|2106.8|2098.8|2106.6|2098.6|2106.8|2098.8|2106.5|2098.5|0
1770724330000|2026-02-10 11:52:10|2106.7|2098.7|2106.7|2098.7|2106.7|2098.7|2106.7|2098.7|0
1770724340000|2026-02-10 11:52:20|2106.9|2098.9|2106.6|2098.6|2107|2102.3|2103.8|2098.6|0
1770724350000|2026-02-10 11:52:30|2103.2|2101.7|2106.6|2098.6|2106.6|2101.7|2103.2|2098.5|0
1770724360000|2026-02-10 11:52:40|2106.7|2098.7|2106.7|2098.7|2106.7|2098.7|2106.7|2098.7|0
1770724370000|2026-02-10 11:52:50|2106.5|2098.5|2106.5|2098.5|2106.5|2098.5|2106.3|2098.3|0
1770724380000|2026-02-10 11:53:00|2106.3|2098.3|2104.8|2096.8|2106.3|2101.3|2102.7|2096.3|2
1770724390000|2026-02-10 11:53:10|2104.2|2096.2|2104.2|2096.2|2104.2|2096.2|2104.2|2096.2|1
1770724400000|2026-02-10 11:53:20|2105|2097|2104.9|2096.9|2105|2097|2104.9|2096.9|0
1770724410000|2026-02-10 11:53:30|2104.8|2096.8|2104.6|2096.6|2105.1|2097.1|2104.6|2096.6|0
1770724420000|2026-02-10 11:53:40|2104.5|2096.5|2104.6|2096.6|2104.6|2096.6|2104.5|2096.5|0
1770724430000|2026-02-10 11:53:50|2104.5|2096.5|2104.4|2096.4|2104.5|2096.5|2104.4|2096.4|0
1770724440000|2026-02-10 11:54:00|2104.3|2096.3|2104.2|2096.2|2104.5|2099.6|2101.1|2096.2|0
1770724450000|2026-02-10 11:54:10|2104.3|2096.3|2104.2|2096.2|2104.3|2096.3|2104.1|2096.1|0
1770724460000|2026-02-10 11:54:20|2104.1|2096.1|2103.9|2095.9|2104.2|2096.2|2103.7|2095.7|0
1770724470000|2026-02-10 11:54:30|2103.8|2095.8|2103.8|2095.8|2103.9|2095.9|2103.7|2095.7|0
1770724490000|2026-02-10 11:54:50|2103.7|2095.7|2103.7|2095.7|2103.7|2095.7|2103.7|2095.7|0
1770724500000|2026-02-10 11:55:00|2103.6|2095.6|2103.6|2095.6|2103.6|2095.6|2103.6|2095.6|0
1770724510000|2026-02-10 11:55:10|2103.7|2095.7|2103.7|2095.7|2103.7|2095.7|2103.7|2095.7|0
1770724520000|2026-02-10 11:55:20|2100.5|2099|2104.8|2096.8|2105.1|2099.9|2100.5|2096.8|3
1770724530000|2026-02-10 11:55:30|2104.5|2096.5|2102.9|2094.9|2104.5|2096.5|2102.8|2094.8|0
1770724540000|2026-02-10 11:55:40|2102.8|2094.8|2102.8|2094.8|2102.9|2094.9|2102.8|2094.8|0
1770724560000|2026-02-10 11:56:00|2102.9|2094.9|2103.2|2095.2|2103.2|2095.2|2102.9|2094.9|0
1770724570000|2026-02-10 11:56:10|2103.1|2095.1|2103.3|2095.3|2103.3|2095.3|2103|2095|0
1770724580000|2026-02-10 11:56:20|2102.8|2094.8|2103|2095|2103|2095|2102.8|2094.8|2
1770724590000|2026-02-10 11:56:30|2103.1|2095.1|2103.2|2095.2|2103.2|2095.2|2103.1|2095.1|0
1770724600000|2026-02-10 11:56:40|2099.9|2098.4|2103.2|2095.2|2103.2|2098.4|2099.9|2095.2|0
1770724610000|2026-02-10 11:56:50|2103.4|2095.4|2103.3|2095.3|2103.4|2095.4|2103.2|2095.2|0
1770724620000|2026-02-10 11:57:00|2103.4|2095.4|2105|2097|2105|2098.7|2100.2|2095.4|1
1770724630000|2026-02-10 11:57:10|2105.1|2097.1|2105.4|2097.4|2105.5|2097.5|2105.1|2097.1|0
1770724640000|2026-02-10 11:57:20|2105.5|2097.5|2103|2101.5|2105.8|2101.5|2103|2097.4|0
1770724650000|2026-02-10 11:57:30|2106.2|2098.2|2106.2|2098.2|2106.2|2098.2|2106.2|2098.2|0
1770724660000|2026-02-10 11:57:40|2106|2098|2105.2|2097.2|2106.1|2098.1|2105|2097|0
1770724670000|2026-02-10 11:57:50|2105.1|2097.1|2104.9|2096.9|2105.2|2097.2|2104.8|2096.8|0
1770724680000|2026-02-10 11:58:00|2104.8|2096.8|2104.6|2096.6|2104.9|2096.9|2104.1|2096.1|0
1770724690000|2026-02-10 11:58:10|2104.5|2096.5|2103.9|2095.9|2104.6|2096.6|2103.9|2095.9|0
1770724700000|2026-02-10 11:58:20|2103.8|2095.8|2103.6|2095.6|2103.8|2095.8|2103.6|2095.6|0
1770724710000|2026-02-10 11:58:30|2103.5|2095.5|2103.8|2095.8|2103.8|2099.2|2100.7|2095.5|1
1770724720000|2026-02-10 11:58:40|2103.9|2095.9|2103.9|2095.9|2103.9|2095.9|2103.8|2095.8|0
1770724730000|2026-02-10 11:58:50|2104|2096|2103.3|2095.3|2104|2096|2103.3|2095.3|0
1770724740000|2026-02-10 11:59:00|2103.4|2095.4|2103.4|2095.4|2103.4|2095.4|2103.4|2095.4|0
1770724750000|2026-02-10 11:59:10|2103.5|2095.5|2104.4|2096.4|2104.4|2096.4|2103.5|2095.5|0
1770724760000|2026-02-10 11:59:20|2104.7|2096.7|2104.7|2096.7|2104.7|2096.7|2104.7|2096.7|0
1770724770000|2026-02-10 11:59:30|2104.6|2096.6|2104.6|2096.6|2104.6|2096.6|2104.6|2096.6|0
1770724780000|2026-02-10 11:59:40|2104.5|2096.5|2104.2|2096.2|2104.6|2096.6|2104.2|2096.2|0
1770724790000|2026-02-10 11:59:50|2104.1|2096.1|2104.4|2096.4|2104.4|2096.4|2104.1|2096.1|0
1770724800000|2026-02-10 12:00:00|2104.3|2096.3|2105.4|2097.4|2105.8|2099.4|2100.9|2095.6|7
1770724810000|2026-02-10 12:00:10|2105.2|2097.2|2105.2|2097.2|2105.3|2097.3|2105.2|2097.2|0
1770724820000|2026-02-10 12:00:20|2105.3|2097.3|2104.2|2096.2|2105.6|2100.6|2102.1|2096.2|1
1770724830000|2026-02-10 12:00:30|2104.5|2096.5|2104.2|2096.2|2105.1|2097.1|2104.2|2096.2|0
1770724840000|2026-02-10 12:00:40|2103.8|2095.8|2103.9|2095.9|2104|2096|2103.4|2095.4|0
1770724850000|2026-02-10 12:00:50|2104|2096|2104.3|2096.3|2104.3|2096.3|2104|2096|0
1770724860000|2026-02-10 12:01:00|2104.2|2096.2|2104.2|2096.2|2104.3|2096.3|2104.1|2096.1|0
1770724870000|2026-02-10 12:01:10|2104.3|2096.3|2105.4|2097.4|2105.4|2101|2101.2|2096.3|1
1770724880000|2026-02-10 12:01:20|2105.2|2097.2|2105.8|2097.8|2105.8|2097.8|2105.2|2097.2|0
1770724890000|2026-02-10 12:01:30|2105.9|2097.9|2106.1|2098.1|2106.1|2098.1|2105.8|2097.8|0
1770724900000|2026-02-10 12:01:40|2102.6|2101.1|2103.1|2101.6|2106.1|2101.6|2102.6|2097.8|0
1770724910000|2026-02-10 12:01:50|2106.2|2098.2|2107.9|2099.9|2107.9|2103|2102.8|2097.9|7
1770724920000|2026-02-10 12:02:00|2108.2|2100.2|2105.8|2104.3|2109|2104.3|2105.8|2100.2|0
1770724930000|2026-02-10 12:02:10|2105.9|2104.4|2105.9|2104.4|2105.9|2104.4|2105.9|2104.4|0
1770724940000|2026-02-10 12:02:20|2106|2104.5|2106.1|2104.6|2106.4|2104.9|2106|2104.5|0
1770724960000|2026-02-10 12:02:40|||||||||1
1770724970000|2026-02-10 12:02:50|2106.5|2105|2106.5|2105|2106.5|2105|2106.5|2105|4
1770724980000|2026-02-10 12:03:00|2107.1|2105.6|2108|2106.5|2110.9|2106.5|2107.1|2102.9|3
1770724990000|2026-02-10 12:03:10|2109.9|2101.9|2109.4|2101.4|2110.2|2105.3|2106.8|2101.1|4
1770725000000|2026-02-10 12:03:20|2109|2101|2106.4|2104.9|2109.4|2104.9|2106.3|2101|0
1770725010000|2026-02-10 12:03:30|2106.3|2104.8|2106.3|2104.8|2109.5|2104.9|2106.2|2101.2|0
1770725020000|2026-02-10 12:03:40|2106.5|2105|2106.5|2105|2109.5|2105.1|2106.3|2101.5|0
1770725030000|2026-02-10 12:03:50|2106.4|2104.9|2109.3|2101.3|2109.3|2104.9|2105.7|2100.4|0
1770725040000|2026-02-10 12:04:00|2109.4|2101.4|2109.2|2101.2|2109.4|2101.4|2108.8|2100.8|1
1770725050000|2026-02-10 12:04:10|2108.8|2100.8|2109|2101|2109|2101|2108.8|2100.8|0
1770725060000|2026-02-10 12:04:20|2108.9|2100.9|2108|2100|2109|2104|2104.9|2100|0
1770725070000|2026-02-10 12:04:30|2107.9|2099.9|2104|2102.5|2107.9|2102.5|2104|2099|0
1770725080000|2026-02-10 12:04:40|2103.7|2102.2|2107|2099|2107.1|2102.5|2103.7|2098.9|1
1770725090000|2026-02-10 12:04:50|2106.9|2098.9|2107|2099|2107|2099|2106.8|2098.8|0
1770725100000|2026-02-10 12:05:00|2103.9|2102.4|2103.9|2102.4|2103.9|2102.4|2103.9|2102.4|0
1770725110000|2026-02-10 12:05:10|2103.8|2102.3|2103.8|2102.3|2103.8|2102.3|2103.8|2102.3|0
1770725120000|2026-02-10 12:05:20|2102.6|2101.1|2106|2098|2106|2101.2|2102.6|2097.9|1
1770725130000|2026-02-10 12:05:30|2102.7|2101.2|2104.9|2096.9|2105.9|2101.2|2102.5|2096.9|1
1770725140000|2026-02-10 12:05:40|2101.4|2099.9|2104|2096|2104.1|2099.9|2100.7|2095.7|1
1770725150000|2026-02-10 12:05:50|2104.1|2096.1|2103.8|2095.8|2104.1|2096.1|2103.7|2095.7|0
1770725160000|2026-02-10 12:06:00|2103.7|2095.7|2103.3|2095.3|2103.7|2095.7|2103.3|2095.3|0
1770725170000|2026-02-10 12:06:10|2100|2098.5|2101.6|2093.6|2102|2098.5|2100|2093.6|1
1770725180000|2026-02-10 12:06:20|2101.7|2093.7|2102.4|2094.4|2102.4|2094.4|2101.7|2093.7|0
1770725190000|2026-02-10 12:06:30|2102.2|2094.2|2102.2|2094.2|2102.3|2094.3|2102.2|2094.2|0
1770725200000|2026-02-10 12:06:40|2102.3|2094.3|2101.7|2093.7|2102.3|2094.3|2101.7|2093.7|0
1770725210000|2026-02-10 12:06:50|2101.8|2093.8|2102|2094|2102.1|2094.1|2101.8|2093.8|0
1770725220000|2026-02-10 12:07:00|2102.2|2094.2|2102.2|2094.2|2102.2|2094.2|2102.1|2094.1|1
1770725230000|2026-02-10 12:07:10|2102.1|2094.1|2101.4|2093.4|2102.2|2094.2|2101.4|2093.4|0
1770725240000|2026-02-10 12:07:20|2101.5|2093.5|2101.2|2093.2|2101.5|2093.5|2101.2|2093.2|0
1770725250000|2026-02-10 12:07:30|2101.3|2093.3|2098.4|2090.4|2101.3|2096|2096.5|2090.4|2
1770725260000|2026-02-10 12:07:40|2098.2|2090.2|2097.3|2089.3|2098.2|2090.2|2096.9|2088.9|0
1770725270000|2026-02-10 12:07:50|2097.4|2089.4|2099.3|2091.3|2099.3|2091.3|2097.4|2089.4|0
1770725280000|2026-02-10 12:08:00|2099|2091|2098.6|2090.6|2099.6|2091.6|2098.6|2090.6|0
1770725290000|2026-02-10 12:08:10|2098.5|2090.5|2095.3|2093.8|2098.6|2093.8|2095.2|2090.5|0
1770725300000|2026-02-10 12:08:20|2095.4|2093.9|2095.4|2093.9|2095.4|2093.9|2095.3|2093.8|0
1770725310000|2026-02-10 12:08:30|2095.8|2094.3|2099.9|2091.9|2099.9|2094.3|2095.8|2091.5|2
1770725320000|2026-02-10 12:08:40|2100|2092|2100.3|2092.3|2100.3|2092.3|2100|2092|0
1770725330000|2026-02-10 12:08:50|2100.1|2092.1|2100.2|2092.2|2100.3|2092.3|2099.9|2091.9|0
1770725340000|2026-02-10 12:09:00|2099.8|2091.8|2100|2092|2100|2092|2099.8|2091.8|0
1770725350000|2026-02-10 12:09:10|2099.9|2091.9|2099.9|2091.9|2100|2092|2099.8|2091.8|0
1770725360000|2026-02-10 12:09:20|2100.1|2092.1|2100.2|2092.2|2100.7|2092.7|2100.1|2092.1|0
1770725370000|2026-02-10 12:09:30|2100|2092|2100.1|2092.1|2100.2|2092.2|2100|2092|0
1770725390000|2026-02-10 12:09:50|2100|2092|2100.1|2092.1|2100.1|2092.1|2100|2092|0
1770725400000|2026-02-10 12:10:00|2100|2092|2100.2|2092.2|2100.2|2092.2|2100|2092|0
1770725410000|2026-02-10 12:10:10|2100|2092|2100|2092|2100|2092|2099.9|2091.9|0
1770725420000|2026-02-10 12:10:20|2100.1|2092.1|2100|2092|2100.1|2092.1|2099.8|2091.8|0
1770725430000|2026-02-10 12:10:30|2096.5|2095|2099.9|2091.9|2099.9|2095|2096.5|2091.9|0
1770725460000|2026-02-10 12:11:00|2098.8|2090.8|2098.8|2090.8|2098.9|2090.9|2098.7|2090.7|1
1770725470000|2026-02-10 12:11:10|2098.7|2090.7|2098.7|2090.7|2098.8|2090.8|2098.7|2090.7|0
1770725480000|2026-02-10 12:11:20|2095.2|2093.7|2097.6|2089.6|2097.6|2093.7|2094.6|2089.4|2
1770725490000|2026-02-10 12:11:30|2097.7|2089.7|2097.9|2089.9|2097.9|2089.9|2097.7|2089.7|0
1770725500000|2026-02-10 12:11:40|2097.8|2089.8|2097.8|2089.8|2097.8|2089.8|2097.8|2089.8|0
1770725510000|2026-02-10 12:11:50|2097.5|2089.5|2097.6|2089.6|2097.6|2089.6|2097.5|2089.5|1
1770725520000|2026-02-10 12:12:00|2097.5|2089.5|2097.5|2089.5|2097.7|2089.7|2097.5|2089.5|0
1770725530000|2026-02-10 12:12:10|2097.3|2089.3|2096.4|2088.4|2097.3|2089.3|2096|2088|0
1770725540000|2026-02-10 12:12:20|2096.5|2088.5|2096.5|2088.5|2096.5|2088.5|2096.4|2088.4|0
1770725550000|2026-02-10 12:12:30|2096.6|2088.6|2096.6|2088.6|2096.6|2088.6|2096.6|2088.6|0
1770725560000|2026-02-10 12:12:40|2096.7|2088.7|2096.7|2088.7|2096.7|2092.1|2093.6|2088.7|0
1770725580000|2026-02-10 12:13:00|2093.7|2092.2|2097|2089|2097.7|2092.2|2093.7|2089|1
1770725590000|2026-02-10 12:13:10|2097.1|2089.1|2097.1|2089.1|2097.1|2089.1|2097.1|2089.1|0
1770725600000|2026-02-10 12:13:20|2097.2|2089.2|2097.2|2089.2|2097.3|2089.3|2097.2|2089.2|0
1770725610000|2026-02-10 12:13:30|2097.1|2089.1|2096.8|2088.8|2097.1|2089.1|2096.8|2088.8|0
1770725620000|2026-02-10 12:13:40|2096.9|2088.9|2097.1|2089.1|2097.2|2089.2|2096.8|2088.8|0
1770725630000|2026-02-10 12:13:50|2097|2089|2097.6|2089.6|2097.8|2089.8|2097|2089|0
1770725640000|2026-02-10 12:14:00|2097.5|2089.5|2097.9|2089.9|2097.9|2089.9|2097.4|2089.4|0
1770725650000|2026-02-10 12:14:10|2098|2090|2098.4|2090.4|2098.5|2090.5|2098|2090|1
1770725660000|2026-02-10 12:14:20|2098.3|2090.3|2098.7|2090.7|2098.7|2090.7|2098.3|2090.3|0
1770725670000|2026-02-10 12:14:30|2098.4|2090.4|2098.4|2090.4|2098.5|2090.5|2098.4|2090.4|0
1770725680000|2026-02-10 12:14:40|2098.5|2090.5|2097.6|2089.6|2098.8|2090.8|2097.6|2089.6|0
1770725700000|2026-02-10 12:15:00|2097.4|2089.4|2097.6|2089.6|2097.6|2089.6|2097.4|2089.4|0
1770725710000|2026-02-10 12:15:10|2097.5|2089.5|2097.5|2089.5|2097.5|2089.5|2097.5|2089.5|0
1770725720000|2026-02-10 12:15:20|2097.6|2089.6|2098.5|2090.5|2098.5|2090.5|2097.6|2089.6|2
1770725730000|2026-02-10 12:15:30|2098.7|2090.7|2099.1|2091.1|2099.2|2091.2|2098.7|2090.7|0
1770725740000|2026-02-10 12:15:40|2099|2091|2098.6|2090.6|2099|2091|2098.6|2090.6|0
1770725750000|2026-02-10 12:15:50|2098.7|2090.7|2099.3|2091.3|2099.3|2091.3|2098.7|2090.7|0
1770725760000|2026-02-10 12:16:00|2099.2|2091.2|2099|2091|2099.2|2091.2|2099|2091|0
1770725770000|2026-02-10 12:16:10|2099.1|2091.1|2098.9|2090.9|2099.1|2091.1|2098.7|2090.7|0
1770725780000|2026-02-10 12:16:20|2099|2091|2099|2091|2099|2091|2099|2091|0
1770725800000|2026-02-10 12:16:40|2099.3|2091.3|2099.1|2091.1|2099.3|2091.3|2099.1|2091.1|0
1770725810000|2026-02-10 12:16:50|2099.2|2091.2|2099.2|2091.2|2099.2|2094.6|2096.1|2091.2|0
1770725820000|2026-02-10 12:17:00|2099.3|2091.3|2100.1|2092.1|2100.1|2092.1|2099.3|2091.3|1
1770725830000|2026-02-10 12:17:10|2100|2092|2099.8|2091.8|2100.1|2092.1|2099.7|2091.7|0
1770725840000|2026-02-10 12:17:20|2099.9|2091.9|2099.9|2091.9|2099.9|2091.9|2099.9|2091.9|0
1770725850000|2026-02-10 12:17:30|2099.6|2091.6|2099.6|2091.6|2099.7|2091.7|2099.6|2091.6|0
1770725860000|2026-02-10 12:17:40|2099.7|2091.7|2099.7|2091.7|2099.7|2091.7|2099.7|2091.7|0
1770725870000|2026-02-10 12:17:50|2099.9|2091.9|2099.8|2091.8|2099.9|2095.2|2096.7|2091.8|0
1770725880000|2026-02-10 12:18:00|2099.9|2091.9|2099.9|2091.9|2099.9|2095.4|2096.8|2091.9|0
1770725890000|2026-02-10 12:18:10|2099.8|2091.8|2099.2|2091.2|2099.8|2091.8|2099.2|2091.2|0
1770725900000|2026-02-10 12:18:20|2098.8|2090.8|2098.8|2090.8|2098.8|2090.8|2098.8|2090.8|0
1770725910000|2026-02-10 12:18:30|2098.6|2090.6|2098.8|2090.8|2098.8|2090.8|2098.6|2090.6|0
1770725920000|2026-02-10 12:18:40|2098.7|2090.7|2098.8|2090.8|2098.8|2090.8|2098.7|2090.7|0
1770725930000|2026-02-10 12:18:50|2098.9|2090.9|2100.1|2092.1|2100.1|2094.3|2095.7|2090.9|1
1770725940000|2026-02-10 12:19:00|2097.4|2095.9|2097.4|2095.9|2097.4|2095.9|2097.4|2095.9|0
1770725950000|2026-02-10 12:19:10|2100|2092|2099.7|2091.7|2100|2092|2099.7|2091.7|1
1770725960000|2026-02-10 12:19:20|2099.5|2091.5|2099.6|2091.6|2099.6|2091.6|2099.2|2091.2|1
1770725970000|2026-02-10 12:19:30|2099.5|2091.5|2099.1|2091.1|2099.5|2091.5|2098.9|2090.9|0
1770725980000|2026-02-10 12:19:40|2099.2|2091.2|2099.4|2091.4|2099.4|2091.4|2099.2|2091.2|0
1770725990000|2026-02-10 12:19:50|2099.3|2091.3|2099.3|2091.3|2099.3|2091.3|2099.3|2091.3|0
1770726000000|2026-02-10 12:20:00|2099|2091|2098.5|2090.5|2099|2091|2098.5|2090.5|0
1770726010000|2026-02-10 12:20:10|2098.6|2090.6|2098.5|2090.5|2098.6|2090.6|2098.5|2090.5|0
1770726020000|2026-02-10 12:20:20|2098.6|2090.6|2098.5|2090.5|2098.6|2090.6|2098.5|2090.5|0
1770726030000|2026-02-10 12:20:30|2099.2|2091.2|2099.1|2091.1|2099.2|2091.2|2099.1|2091.1|0
1770726040000|2026-02-10 12:20:40|2099.2|2091.2|2099.4|2091.4|2099.4|2091.4|2099.2|2091.2|0
1770726050000|2026-02-10 12:20:50|2096|2088|2096.7|2088.7|2096.8|2088.8|2095.9|2087.9|3
1770726060000|2026-02-10 12:21:00|2096.6|2088.6|2096.5|2088.5|2096.6|2088.6|2096.5|2088.5|0
1770726070000|2026-02-10 12:21:10|2096.6|2088.6|2097.4|2089.4|2097.4|2089.4|2096.5|2088.5|0
1770726080000|2026-02-10 12:21:20|2097.5|2089.5|2097.5|2089.5|2097.6|2089.6|2097.5|2089.5|0
1770726090000|2026-02-10 12:21:30|2097.4|2089.4|2097.7|2089.7|2097.7|2089.7|2097.4|2089.4|0
1770726100000|2026-02-10 12:21:40|2098|2090|2097.9|2089.9|2098|2090|2097.8|2089.8|0
1770726110000|2026-02-10 12:21:50|2097.8|2089.8|2097.9|2089.9|2097.9|2089.9|2097.7|2089.7|0
1770726120000|2026-02-10 12:22:00|2097.8|2089.8|2097.5|2089.5|2097.8|2089.8|2097.1|2089.1|0
1770726130000|2026-02-10 12:22:10|2097.4|2089.4|2097.3|2089.3|2097.5|2089.5|2097.2|2089.2|0
1770726140000|2026-02-10 12:22:20|2097.4|2089.4|2097.6|2089.6|2097.6|2089.6|2097.4|2089.4|0
1770726150000|2026-02-10 12:22:30|2097.7|2089.7|2099.2|2091.2|2099.2|2091.2|2097.7|2089.7|2
1770726160000|2026-02-10 12:22:40|2099.1|2091.1|2099.1|2091.1|2099.1|2091.1|2099|2091|0
1770726170000|2026-02-10 12:22:50|2099|2091|2099.2|2091.2|2099.3|2091.3|2099|2091|0
1770726180000|2026-02-10 12:23:00|2099.5|2091.5|2099.5|2091.5|2099.8|2091.8|2099.3|2091.3|3
1770726190000|2026-02-10 12:23:10|2099.4|2091.4|2097.6|2089.6|2099.4|2091.4|2097.5|2089.5|2
1770726200000|2026-02-10 12:23:20|2097.7|2089.7|2098.2|2090.2|2098.2|2090.2|2097.6|2089.6|0
1770726210000|2026-02-10 12:23:30|2098.3|2090.3|2098.2|2090.2|2098.3|2090.3|2097.9|2089.9|2
1770726220000|2026-02-10 12:23:40|2098.3|2090.3|2099.9|2091.9|2099.9|2091.9|2098.3|2090.3|1
1770726230000|2026-02-10 12:23:50|2100|2092|2100.2|2092.2|2100.2|2092.2|2100|2092|0
1770726240000|2026-02-10 12:24:00|2100.1|2092.1|2097.7|2089.7|2100.2|2092.2|2097.7|2089.7|1
1770726250000|2026-02-10 12:24:10|2097.6|2089.6|2097.6|2089.6|2097.6|2089.6|2097.3|2089.3|0
1770726260000|2026-02-10 12:24:20|2097.7|2089.7|2096.8|2088.8|2097.9|2092.3|2093.8|2088.4|1
1770726270000|2026-02-10 12:24:30|2096.7|2088.7|2097|2089|2097|2089|2096.7|2088.7|0
1770726280000|2026-02-10 12:24:40|2096.9|2088.9|2096.5|2088.5|2096.9|2088.9|2096.4|2088.4|0
1770726290000|2026-02-10 12:24:50|2096.6|2088.6|2096.6|2088.6|2096.7|2088.7|2096.5|2088.5|0
1770726300000|2026-02-10 12:25:00|2096.5|2088.5|2098.5|2090.5|2098.5|2090.5|2096.5|2088.5|0
1770726310000|2026-02-10 12:25:10|2098.8|2090.8|2098.7|2090.7|2098.8|2090.8|2098.6|2090.6|0
1770726320000|2026-02-10 12:25:20|2098.8|2090.8|2098.9|2090.9|2098.9|2090.9|2098.8|2090.8|0
1770726330000|2026-02-10 12:25:30|2099|2091|2099|2091|2099.3|2091.3|2098.6|2090.6|0
1770726340000|2026-02-10 12:25:40|2099.1|2091.1|2099.3|2091.3|2099.3|2091.3|2099.1|2091.1|0
1770726360000|2026-02-10 12:26:00|2099.1|2091.1|2098.9|2090.9|2099.1|2091.1|2098.8|2090.8|0
1770726370000|2026-02-10 12:26:10|2098.8|2090.8|2098.4|2090.4|2098.8|2092.8|2094.3|2090.3|1
1770726380000|2026-02-10 12:26:20|2098.3|2090.3|2098.6|2090.6|2098.6|2090.6|2097.8|2089.8|0
1770726390000|2026-02-10 12:26:30|2098.5|2090.5|2098.6|2090.6|2098.6|2090.6|2098.5|2090.5|0
1770726400000|2026-02-10 12:26:40|2098.7|2090.7|2098.9|2090.9|2098.9|2090.9|2098.7|2090.7|0
1770726410000|2026-02-10 12:26:50|2098.4|2090.4|2098.5|2090.5|2098.5|2090.5|2098.4|2090.4|0
1770726420000|2026-02-10 12:27:00|2098.4|2090.4|2098|2090|2098.4|2090.4|2098|2090|0
1770726430000|2026-02-10 12:27:10|2097.6|2089.6|2098.2|2090.2|2098.2|2090.2|2097.6|2089.6|0
1770726440000|2026-02-10 12:27:20|2098.1|2090.1|2098.2|2090.2|2098.2|2090.2|2098.1|2090.1|0
1770726470000|2026-02-10 12:27:50|2098.1|2090.1|2097.7|2089.7|2098.2|2090.2|2097.7|2089.7|0
1770726480000|2026-02-10 12:28:00|2097.8|2089.8|2097.7|2089.7|2098|2090|2097.7|2089.7|0
1770726490000|2026-02-10 12:28:10|2097.9|2089.9|2097.8|2089.8|2097.9|2089.9|2097.8|2089.8|0
1770726500000|2026-02-10 12:28:20|2097.5|2089.5|2097.9|2089.9|2097.9|2089.9|2097.5|2089.5|0
1770726510000|2026-02-10 12:28:30|2097.8|2089.8|2096.5|2088.5|2097.8|2089.8|2096.5|2088.5|0
1770726520000|2026-02-10 12:28:40|2096.6|2088.6|2097.1|2089.1|2097.1|2089.1|2096.6|2088.6|0
1770726530000|2026-02-10 12:28:50|2097|2089|2097.1|2089.1|2097.1|2089.1|2097|2089|0
1770726550000|2026-02-10 12:29:10|2097.2|2089.2|2097.3|2089.3|2097.3|2089.3|2097.2|2089.2|0
1770726560000|2026-02-10 12:29:20|2097.4|2089.4|2097.4|2089.4|2097.5|2092.8|2094.3|2089.4|0
1770726580000|2026-02-10 12:29:40|2097.3|2089.3|2097.3|2089.3|2097.3|2089.3|2097.3|2089.3|0
1770726590000|2026-02-10 12:29:50|2096.9|2088.9|2097.8|2089.8|2097.8|2089.8|2096.9|2088.9|0
1770726600000|2026-02-10 12:30:00|2098|2090|2098.9|2090.9|2099|2093.7|2095.2|2090|1
1770726610000|2026-02-10 12:30:10|2099|2091|2095.4|2093.9|2099|2093.9|2095.4|2091|0
1770726620000|2026-02-10 12:30:20|2098.9|2090.9|2098.9|2090.9|2099|2091|2098.9|2090.9|0
1770726630000|2026-02-10 12:30:30|2099|2091|2097.8|2089.8|2099|2091|2097.8|2089.8|1
1770726640000|2026-02-10 12:30:40|2097.6|2089.6|2097.6|2089.6|2097.6|2089.6|2097.6|2089.6|0
1770726650000|2026-02-10 12:30:50|2097.4|2089.4|2097.5|2089.5|2097.5|2089.5|2097.4|2089.4|1
1770726660000|2026-02-10 12:31:00|2097.4|2089.4|2097.7|2089.7|2097.7|2089.7|2097.4|2089.4|0
1770726680000|2026-02-10 12:31:20|2098.1|2090.1|2097.4|2089.4|2098.1|2090.1|2097.4|2089.4|0
1770726700000|2026-02-10 12:31:40|2097.3|2089.3|2098.3|2090.3|2098.3|2090.3|2097.3|2089.3|0
1770726710000|2026-02-10 12:31:50|2098.5|2090.5|2098.2|2090.2|2098.5|2090.5|2098.2|2090.2|0
1770726730000|2026-02-10 12:32:10|2098.3|2090.3|2098.3|2090.3|2098.3|2090.3|2098.3|2090.3|0
1770726760000|2026-02-10 12:32:40|2098.4|2090.4|2098|2090|2098.4|2093.9|2095.3|2090|0
1770726770000|2026-02-10 12:32:50|2097.9|2089.9|2095.2|2087.2|2097.9|2089.9|2095.2|2087.2|4
1770726780000|2026-02-10 12:33:00|2095.3|2087.3|2095.6|2087.6|2095.9|2087.9|2095.3|2087.3|0
1770726790000|2026-02-10 12:33:10|2095.7|2087.7|2095.6|2087.6|2095.7|2087.7|2095.6|2087.6|0
1770726800000|2026-02-10 12:33:20|2095.5|2087.5|2095.5|2087.5|2095.7|2087.7|2095.5|2087.5|0
1770726810000|2026-02-10 12:33:30|2095.4|2087.4|2095|2087|2095.4|2087.4|2094.1|2086.1|0
1770726820000|2026-02-10 12:33:40|2095.1|2087.1|2095.2|2087.2|2095.4|2087.4|2095|2087|0
1770726830000|2026-02-10 12:33:50|2095.3|2087.3|2095.3|2087.3|2095.3|2087.3|2095.2|2087.2|0
1770726840000|2026-02-10 12:34:00|2095.2|2087.2|2095.2|2087.2|2095.2|2087.2|2095.2|2087.2|0
1770726850000|2026-02-10 12:34:10|2095.3|2087.3|2095.2|2087.2|2095.3|2087.3|2095.2|2087.2|0
1770726860000|2026-02-10 12:34:20|2095.1|2087.1|2095.1|2087.1|2095.2|2087.2|2095.1|2087.1|0
1770726870000|2026-02-10 12:34:30|2095|2087|2096|2088|2096|2088|2094.9|2086.9|1
1770726880000|2026-02-10 12:34:40|2095.9|2087.9|2095.7|2087.7|2095.9|2087.9|2094.9|2086.9|0
1770726890000|2026-02-10 12:34:50|2095.8|2087.8|2095.8|2087.8|2095.8|2087.8|2095.8|2087.8|0
1770726900000|2026-02-10 12:35:00|2095.7|2087.7|2095.7|2087.7|2095.7|2087.7|2095.7|2087.7|0
1770726930000|2026-02-10 12:35:30|2095.6|2087.6|2095.4|2087.4|2095.6|2087.6|2095.4|2087.4|0
1770726940000|2026-02-10 12:35:40|2095.5|2087.5|2095.8|2087.8|2095.8|2087.8|2095.5|2087.5|0
1770726950000|2026-02-10 12:35:50|2095.9|2087.9|2095.9|2087.9|2096|2091.4|2092.9|2087.9|0
1770726960000|2026-02-10 12:36:00|2095.6|2087.6|2095.8|2087.8|2095.8|2087.8|2095.6|2087.6|0
1770726970000|2026-02-10 12:36:10|2095.7|2087.7|2092.8|2091.3|2095.8|2091.3|2092.8|2087.6|0
1770726990000|2026-02-10 12:36:30|2096.2|2088.2|2096.2|2088.2|2096.2|2088.2|2096.1|2088.1|2
1770727000000|2026-02-10 12:36:40|2096.1|2088.1|2096.1|2088.1|2096.1|2091.4|2092.9|2088.1|0
1770727010000|2026-02-10 12:36:50|2092.9|2091.4|2097.1|2089.1|2097.1|2091.4|2092.9|2088.1|1
1770727020000|2026-02-10 12:37:00|2097.5|2089.5|2097.5|2089.5|2097.5|2089.5|2097.5|2089.5|0
1770727030000|2026-02-10 12:37:10|2097.4|2089.4|2097.5|2089.5|2097.5|2089.5|2097.4|2089.4|0
1770727040000|2026-02-10 12:37:20|2097.4|2089.4|2094.1|2092.6|2097.5|2092.6|2094.1|2089.4|0
1770727050000|2026-02-10 12:37:30|2097.5|2089.5|2094.1|2092.6|2097.5|2092.6|2094.1|2089.4|0
1770727060000|2026-02-10 12:37:40|2097.4|2089.4|2095|2093.5|2097.4|2093.6|2093.9|2089.4|3
1770727080000|2026-02-10 12:38:00|2095.1|2093.6|2098.1|2096.6|2100.1|2096.6|2095|2091.9|3
1770727090000|2026-02-10 12:38:10|2098.2|2096.7|2101.2|2093.2|2101.2|2096.7|2098.2|2093.1|1
1770727100000|2026-02-10 12:38:20|||||||||1
1770727110000|2026-02-10 12:38:30|2101.1|2093.1|2101.1|2093.1|2101.1|2093.1|2101.1|2093.1|0
1770727120000|2026-02-10 12:38:40|2100.2|2092.2|2100.5|2092.5|2100.5|2092.5|2100.2|2092.2|0
1770727130000|2026-02-10 12:38:50|2100.4|2092.4|2100.4|2092.4|2100.5|2092.5|2100.4|2092.4|0
1770727140000|2026-02-10 12:39:00|2100.5|2092.5|2100.2|2092.2|2100.5|2092.5|2099.8|2091.8|0
1770727150000|2026-02-10 12:39:10|2100.1|2092.1|2099.8|2091.8|2100.1|2092.1|2099.7|2091.7|0
1770727160000|2026-02-10 12:39:20|2099.7|2091.7|2099.7|2091.7|2099.8|2091.8|2099.7|2091.7|0
1770727170000|2026-02-10 12:39:30|2099.3|2091.3|2099.3|2091.3|2099.3|2091.3|2099.3|2091.3|1
1770727180000|2026-02-10 12:39:40|2099.2|2091.2|2099.2|2091.2|2099.2|2091.2|2099.2|2091.2|0
1770727190000|2026-02-10 12:39:50|2099.3|2091.3|2099.2|2091.2|2099.3|2091.3|2099.2|2091.2|0
1770727200000|2026-02-10 12:40:00|2098.8|2090.8|2098.4|2090.4|2098.8|2093.8|2095.3|2090.4|0
1770727210000|2026-02-10 12:40:10|2098.3|2090.3|2095|2093.5|2098.4|2093.5|2095|2090.3|0
1770727230000|2026-02-10 12:40:30|2095.1|2093.6|2095|2093.5|2095.1|2093.6|2095|2093.5|0
1770727240000|2026-02-10 12:40:40|2095.6|2094.1|2098|2090|2098.4|2094.1|2095.2|2090|1
1770727250000|2026-02-10 12:40:50|2098.1|2090.1|2098.3|2090.3|2098.3|2090.3|2098.1|2090.1|0
1770727260000|2026-02-10 12:41:00|2098.1|2090.1|2098.1|2090.1|2098.2|2090.2|2098.1|2090.1|0
1770727270000|2026-02-10 12:41:10|2098.2|2090.2|2094.6|2093.1|2098.2|2093.2|2094.5|2090.2|0
1770727280000|2026-02-10 12:41:20|2097.7|2089.7|2097.6|2089.6|2097.7|2089.7|2097.6|2089.6|0
1770727290000|2026-02-10 12:41:30|2094.5|2093|2092.4|2090.9|2096.6|2093.1|2092.4|2087.3|3
1770727300000|2026-02-10 12:41:40|2095.6|2087.6|2095.5|2087.5|2095.6|2090.9|2092.4|2087.5|0
1770727310000|2026-02-10 12:41:50|2092.4|2090.9|2092.7|2091.2|2092.7|2091.2|2092.4|2090.9|0
1770727320000|2026-02-10 12:42:00|2096.7|2088.7|2096|2088|2096.7|2088.7|2095.9|2087.9|3
1770727330000|2026-02-10 12:42:10|2095.8|2087.8|2094|2086|2095.8|2087.8|2094|2086|1
1770727340000|2026-02-10 12:42:20|2093.9|2085.9|2093.9|2085.9|2094|2086|2093.9|2085.9|0
1770727350000|2026-02-10 12:42:30|2093.3|2085.3|2093.5|2085.5|2093.5|2085.5|2093.3|2085.3|3
1770727360000|2026-02-10 12:42:40|2093.4|2085.4|2093.4|2085.4|2093.4|2085.4|2093.4|2085.4|1
1770727370000|2026-02-10 12:42:50|2093.6|2085.6|2093|2085|2094.5|2086.5|2093|2085|0
1770727380000|2026-02-10 12:43:00|2092.9|2084.9|2091.7|2083.7|2093.2|2085.2|2091.7|2083.7|0
1770727390000|2026-02-10 12:43:10|2091.8|2083.8|2090.4|2082.4|2092.1|2084.1|2090.3|2082.3|1
1770727400000|2026-02-10 12:43:20|2090.2|2082.2|2089.9|2081.9|2090.2|2082.2|2089.9|2081.9|0
1770727410000|2026-02-10 12:43:30|2089.8|2081.8|2090.1|2082.1|2090.1|2082.1|2089.8|2081.8|6
1770727420000|2026-02-10 12:43:40|2089.9|2081.9|2088.8|2080.8|2089.9|2083|2084.5|2080.7|3
1770727430000|2026-02-10 12:43:50|2088.3|2080.3|2089.2|2081.2|2089.7|2081.7|2088.3|2080.3|3
1770727440000|2026-02-10 12:44:00|2089.6|2081.6|2089|2081|2089.6|2081.6|2089|2081|0
1770727450000|2026-02-10 12:44:10|2088.9|2080.9|2088.7|2080.7|2088.9|2080.9|2088.7|2080.7|1
1770727460000|2026-02-10 12:44:20|2088.8|2080.8|2088.7|2080.7|2088.8|2080.8|2088.7|2080.7|0
1770727470000|2026-02-10 12:44:30|2088.8|2080.8|2086.1|2078.1|2088.8|2084.1|2083.3|2078|5
1770727480000|2026-02-10 12:44:40|2086|2078|2084.4|2076.4|2086.1|2080|2081.5|2076.2|1
1770727490000|2026-02-10 12:44:50|2084.3|2076.3|2086.7|2078.7|2087.1|2079.1|2084.1|2076.1|7
1770727500000|2026-02-10 12:45:00|2086.5|2078.5|2086.1|2078.1|2086.5|2078.5|2086.1|2078.1|0
1770727510000|2026-02-10 12:45:10|2086.2|2078.2|2086.2|2078.2|2086.6|2078.6|2086.2|2078.2|2
1770727520000|2026-02-10 12:45:20|2086.5|2078.5|2083.6|2082.1|2086.8|2082.1|2083.6|2078.4|0
1770727530000|2026-02-10 12:45:30|2083.7|2082.2|2088|2080|2088.9|2082.2|2083.7|2079.3|5
1770727540000|2026-02-10 12:45:40|2088.1|2080.1|2089.1|2081.1|2089.3|2084.2|2085.7|2080.1|1
1770727550000|2026-02-10 12:45:50|2089|2081|2088.8|2080.8|2089|2081|2088.3|2080.3|0
1770727560000|2026-02-10 12:46:00|2088.7|2080.7|2086.8|2078.8|2088.7|2083|2084.5|2078.8|2
1770727570000|2026-02-10 12:46:10|2086.9|2078.9|2088.6|2080.6|2088.8|2083.8|2085.3|2078.8|2
1770727580000|2026-02-10 12:46:20|2085.2|2083.7|2087.3|2079.3|2088.1|2083.7|2085.2|2079.3|1
1770727590000|2026-02-10 12:46:30|2087.5|2079.5|2088|2080|2088|2080|2087.5|2079.5|0
1770727600000|2026-02-10 12:46:40|2087.9|2079.9|2087.6|2079.6|2087.9|2079.9|2087.6|2079.6|0
1770727610000|2026-02-10 12:46:50|2087.4|2079.4|2086.8|2078.8|2087.5|2079.5|2086.6|2078.6|0
1770727620000|2026-02-10 12:47:00|2086.7|2078.7|2087.3|2079.3|2087.3|2082.2|2083.7|2078.7|5
1770727630000|2026-02-10 12:47:10|2084.8|2083.3|2088.8|2080.8|2089.2|2084.5|2084.8|2080.8|2
1770727640000|2026-02-10 12:47:20|2088.7|2080.7|2088|2080|2088.7|2083.6|2085|2079.8|3
1770727650000|2026-02-10 12:47:30|2087.9|2079.9|2087.5|2079.5|2088|2080|2086.9|2078.9|0
1770727660000|2026-02-10 12:47:40|2087.4|2079.4|2086.9|2078.9|2087.4|2079.4|2086.9|2078.9|0
1770727670000|2026-02-10 12:47:50|2087|2079|2089.1|2081.1|2089.1|2081.1|2087|2079|1
1770727680000|2026-02-10 12:48:00|2089|2081|2087.2|2079.2|2089|2081|2087.2|2079.2|1
1770727690000|2026-02-10 12:48:10|2087.1|2079.1|2085.9|2077.9|2087.2|2079.2|2085.9|2077.9|1
1770727700000|2026-02-10 12:48:20|2086|2078|2086.1|2078.1|2086.2|2078.2|2085.9|2077.9|0
1770727710000|2026-02-10 12:48:30|2086|2078|2086.5|2078.5|2086.5|2078.5|2085.9|2077.9|1
1770727720000|2026-02-10 12:48:40|2086.3|2078.3|2085.5|2077.5|2086.4|2080.7|2082.2|2077.5|0
1770727730000|2026-02-10 12:48:50|2082.2|2080.7|2086.6|2078.6|2087.3|2080.7|2082.2|2078.4|4
1770727740000|2026-02-10 12:49:00|2086.7|2078.7|2083.1|2081.6|2086.9|2081.6|2083.1|2078.7|0
1770727750000|2026-02-10 12:49:10|2083|2081.5|2085.9|2077.9|2085.9|2081.9|2083|2077.7|2
1770727760000|2026-02-10 12:49:20|2082.7|2081.2|2085.8|2077.8|2085.9|2081.2|2082.7|2077.8|0
1770727770000|2026-02-10 12:49:30|2082|2080.5|2084.8|2076.8|2084.8|2080.5|2081.5|2076.8|5
1770727780000|2026-02-10 12:49:40|2081.5|2080|2084.5|2076.5|2084.5|2080|2081.5|2076.3|1
1770727790000|2026-02-10 12:49:50|2084.4|2076.4|2084.5|2076.5|2084.5|2076.5|2084.4|2076.4|1
1770727800000|2026-02-10 12:50:00|2084.4|2076.4|2083.4|2075.4|2084.4|2078.5|2080|2075.3|4
1770727810000|2026-02-10 12:50:10|2083.5|2075.5|2080.3|2078.8|2083.5|2079|2080.3|2075.5|1
1770727820000|2026-02-10 12:50:20|2083.5|2075.5|2080.4|2078.9|2083.5|2078.9|2080.3|2075.5|0
1770727830000|2026-02-10 12:50:30|2080.3|2078.8|2083.7|2075.7|2083.9|2079.4|2080.3|2075.4|1
1770727840000|2026-02-10 12:50:40|2083.8|2075.8|2084.9|2076.9|2085|2080.4|2080.9|2075.8|1
1770727850000|2026-02-10 12:50:50|2081.9|2080.4|2085|2077|2085.1|2080.6|2081.9|2077|2
1770727870000|2026-02-10 12:51:10|2082|2080.5|2082.4|2080.9|2085.1|2080.9|2082|2077|4
1770727880000|2026-02-10 12:51:20|2083.1|2081.6|2083.1|2081.6|2083.2|2081.7|2083.1|2081.6|4
1770727890000|2026-02-10 12:51:30|2085.7|2077.7|2085.7|2077.7|2085.9|2077.9|2085.6|2077.6|2
1770727900000|2026-02-10 12:51:40|2085.6|2077.6|2084.9|2076.9|2085.6|2080|2081.5|2076.9|0
1770727910000|2026-02-10 12:51:50|2082.3|2080.8|2085.1|2077.1|2085.1|2080.8|2081.5|2076.8|2
1770727920000|2026-02-10 12:52:00|2085.2|2077.2|2086|2078|2086|2078|2085.1|2077.1|1
1770727930000|2026-02-10 12:52:10|2082.8|2081.3|2086.9|2078.9|2087.2|2081.4|2082.7|2077.7|3
1770727940000|2026-02-10 12:52:20|2087|2079|2087.1|2079.1|2087.1|2079.1|2087|2079|0
1770727950000|2026-02-10 12:52:30|2087|2079|2086.3|2078.3|2087|2079|2086.2|2078.2|0
1770727960000|2026-02-10 12:52:40|2086.1|2078.1|2084.6|2076.6|2086.3|2078.3|2084.1|2076.1|2
1770727970000|2026-02-10 12:52:50|2084.5|2076.5|2084.5|2076.5|2084.6|2076.6|2084.5|2076.5|0
1770727980000|2026-02-10 12:53:00|2084.6|2076.6|2083.8|2075.8|2084.6|2076.6|2083.8|2075.8|0
1770727990000|2026-02-10 12:53:10|2083.6|2075.6|2081.5|2073.5|2083.6|2077.6|2079.1|2073.4|1
1770728000000|2026-02-10 12:53:20|2081.6|2073.6|2081|2073|2081.6|2073.6|2081|2073|0
1770728010000|2026-02-10 12:53:30|2081.1|2073.1|2081.2|2073.2|2081.2|2073.2|2081|2073|0
1770728020000|2026-02-10 12:53:40|2081.3|2073.3|2079.9|2071.9|2081.3|2075.9|2077.4|2071.8|2
1770728030000|2026-02-10 12:53:50|2076.7|2075.2|2082.5|2074.5|2082.5|2075.2|2076.7|2073.7|1
1770728040000|2026-02-10 12:54:00|2082.4|2074.4|2081.8|2073.8|2082.4|2074.4|2081.3|2073.3|0
1770728050000|2026-02-10 12:54:10|2079.2|2077.7|2081|2073|2081.5|2077.7|2076.9|2072.5|3
1770728060000|2026-02-10 12:54:20|2081.1|2073.1|2079|2077.5|2082|2077.5|2078.8|2073.1|2
1770728070000|2026-02-10 12:54:30|2078.9|2077.4|2084|2076|2084|2077.4|2078.8|2074|3
1770728080000|2026-02-10 12:54:40|2084.1|2076.1|2085.3|2077.3|2085.3|2077.3|2084.1|2076.1|1
1770728090000|2026-02-10 12:54:50|2085.4|2077.4|2086.8|2078.8|2087|2080.4|2081.9|2077.1|1
1770728100000|2026-02-10 12:55:00|2086.9|2078.9|2086.6|2078.6|2086.9|2081.7|2083.2|2078.6|0
1770728110000|2026-02-10 12:55:10|2083.1|2081.6|2085.4|2077.4|2086|2081.6|2083.1|2077.1|2
1770728120000|2026-02-10 12:55:20|2085.5|2077.5|2085.9|2077.9|2086|2078|2085.5|2077.5|0
1770728130000|2026-02-10 12:55:30|2086|2078|2086.5|2078.5|2086.5|2078.5|2085.9|2077.9|0
1770728140000|2026-02-10 12:55:40|2086.6|2078.6|2087.1|2079.1|2087.2|2079.2|2086.6|2078.6|0
1770728150000|2026-02-10 12:55:50|2087.2|2079.2|2087.2|2079.2|2087.3|2079.3|2087.1|2079.1|0
1770728160000|2026-02-10 12:56:00|2087.3|2079.3|2087.3|2079.3|2087.3|2079.3|2087.2|2079.2|0
1770728170000|2026-02-10 12:56:10|2087.4|2079.4|2084.2|2082.7|2087.4|2082.8|2084.2|2079.4|0
1770728190000|2026-02-10 12:56:30|2087.3|2079.3|2087|2079|2087.3|2079.3|2086.9|2078.9|0
1770728200000|2026-02-10 12:56:40|2086.9|2078.9|2086.9|2078.9|2086.9|2078.9|2086.9|2078.9|0
1770728210000|2026-02-10 12:56:50|2086.8|2078.8|2086.3|2078.3|2086.8|2078.8|2086.2|2078.2|0
1770728220000|2026-02-10 12:57:00|2086.2|2078.2|2087.4|2079.4|2087.4|2079.4|2086.1|2078.1|0
1770728230000|2026-02-10 12:57:10|2087.1|2079.1|2086.7|2078.7|2087.2|2079.2|2086.7|2078.7|0
1770728240000|2026-02-10 12:57:20|2086.8|2078.8|2086.8|2078.8|2087|2079|2086.7|2078.7|0
1770728250000|2026-02-10 12:57:30|2086.4|2078.4|2086.2|2078.2|2086.4|2078.4|2086.2|2078.2|0
1770728260000|2026-02-10 12:57:40|2086.3|2078.3|2085.8|2077.8|2086.3|2078.3|2085.8|2077.8|0
1770728270000|2026-02-10 12:57:50|2085.9|2077.9|2086.2|2078.2|2086.2|2078.2|2085.8|2077.8|0
1770728280000|2026-02-10 12:58:00|2086.3|2078.3|2086.2|2078.2|2086.3|2078.3|2086.2|2078.2|0
1770728290000|2026-02-10 12:58:10|2086|2078|2086.2|2078.2|2086.2|2081.6|2083.1|2078|0
1770728300000|2026-02-10 12:58:20|2086.1|2078.1|2085.7|2077.7|2086.1|2078.1|2085.7|2077.7|0
1770728310000|2026-02-10 12:58:30|2085.5|2077.5|2086|2078|2086.1|2078.1|2085.5|2077.5|0
1770728320000|2026-02-10 12:58:40|2085.9|2077.9|2085.9|2077.9|2085.9|2077.9|2085.9|2077.9|0
1770728330000|2026-02-10 12:58:50|2085.7|2077.7|2085.8|2077.8|2085.8|2077.8|2085.7|2077.7|0
1770728340000|2026-02-10 12:59:00|2085.5|2077.5|2085.7|2077.7|2086.1|2078.1|2084.7|2076.7|0
1770728350000|2026-02-10 12:59:10|2085.8|2077.8|2086|2078|2086|2078|2085.8|2077.8|0
1770728360000|2026-02-10 12:59:20|2085.9|2077.9|2085.8|2077.8|2086|2078|2085.8|2077.8|0
1770728380000|2026-02-10 12:59:40|2085.1|2077.1|2085.1|2077.1|2085.1|2077.1|2085.1|2077.1|1
1770728390000|2026-02-10 12:59:50|2084.9|2076.9|2085.1|2077.1|2085.1|2077.1|2084.9|2076.9|0
1770728400000|2026-02-10 13:00:00|2085.2|2077.2|2084.9|2076.9|2085.3|2080|2080.7|2075.5|5
1770728410000|2026-02-10 13:00:10|2084.7|2076.7|2083.9|2075.9|2085|2077|2083.8|2075.8|0
1770728420000|2026-02-10 13:00:20|2084|2076|2084.8|2076.8|2084.9|2080.3|2080.8|2076|1
1770728430000|2026-02-10 13:00:30|2084.9|2076.9|2083.1|2081.6|2087.2|2081.6|2082|2076.9|2
1770728440000|2026-02-10 13:00:40|2086.6|2078.6|2083.4|2081.9|2086.7|2081.9|2083.4|2078.6|0
1770728450000|2026-02-10 13:00:50|2083.3|2081.8|2083.3|2081.8|2083.4|2081.9|2083.3|2081.8|1
1770728460000|2026-02-10 13:01:00|2083.4|2081.9|2091.4|2083.4|2091.4|2085.6|2083.4|2079.4|5
1770728470000|2026-02-10 13:01:10|2087.5|2086|2088.7|2080.7|2089.8|2086|2085.3|2080.7|2
1770728480000|2026-02-10 13:01:20|2085.6|2084.1|2083.9|2082.4|2088.2|2084.1|2083.9|2079.3|7
1770728490000|2026-02-10 13:01:30|2087.2|2079.2|2087.9|2079.9|2088.1|2083|2084.4|2079.2|1
1770728500000|2026-02-10 13:01:40|2088|2080|2086.3|2084.8|2088.7|2084.8|2084.7|2079.9|4
1770728510000|2026-02-10 13:01:50|2086.9|2085.4|2085.2|2083.7|2089.9|2085.4|2085.2|2080.3|3
1770728520000|2026-02-10 13:02:00|2087.4|2079.4|2085.4|2083.9|2088.9|2083.9|2084.4|2079.4|2
1770728530000|2026-02-10 13:02:10|2085.3|2083.8|2086.4|2084.9|2090|2085.5|2085.3|2081.9|2
1770728540000|2026-02-10 13:02:20|2086.5|2085|2086.4|2084.9|2089.4|2085|2086.3|2081.3|1
1770728550000|2026-02-10 13:02:30|2086.3|2084.8|2087|2085.5|2090.3|2085.6|2086.3|2082.3|2
1770728560000|2026-02-10 13:02:40|2087.1|2085.6|2087|2085.5|2087.1|2085.6|2087|2085.5|0
1770728570000|2026-02-10 13:02:50|2086.8|2085.3|2090.1|2082.1|2090.1|2085.7|2086.1|2081|5
1770728580000|2026-02-10 13:03:00|2086.6|2085.1|2089.9|2081.9|2089.9|2085.6|2086.6|2081.6|0
1770728590000|2026-02-10 13:03:10|2089.8|2081.8|2089.7|2081.7|2089.8|2085.2|2085.7|2081.6|4
1770728600000|2026-02-10 13:03:20|2086.6|2085.1|2090.5|2082.5|2090.9|2085.1|2086.6|2082.5|1
1770728610000|2026-02-10 13:03:30|2090.4|2082.4|2089.6|2081.6|2090.4|2085.4|2085.9|2081.2|0
1770728620000|2026-02-10 13:03:40|2089.5|2081.5|2089.4|2081.4|2089.5|2084.3|2085.8|2081.2|0
1770728630000|2026-02-10 13:03:50|2086.3|2084.8|2089.7|2081.7|2089.8|2084.8|2086.3|2081.7|1
1770728640000|2026-02-10 13:04:00|2089.6|2081.6|2088.9|2080.9|2089.6|2084.8|2085.6|2080.4|2
1770728650000|2026-02-10 13:04:10|2088.8|2080.8|2088.9|2080.9|2088.9|2080.9|2088.7|2080.7|0
1770728660000|2026-02-10 13:04:20|2089|2081|2088.9|2080.9|2089|2084.8|2085.6|2080.9|2
1770728670000|2026-02-10 13:04:30|2085.7|2084.2|2087|2079|2088.9|2084.2|2085.5|2079|1
1770728680000|2026-02-10 13:04:40|2084|2082.5|2086.8|2078.8|2087.2|2082.5|2084|2078.8|0
1770728690000|2026-02-10 13:04:50|2086.9|2078.9|2086.9|2078.9|2086.9|2082.8|2084|2078.5|2
1770728700000|2026-02-10 13:05:00|2086.8|2078.8|2087.6|2086.1|2089.5|2086.1|2085.6|2078.5|14
1770728710000|2026-02-10 13:05:10|2087.5|2086|2091.7|2083.7|2092.5|2088|2087.5|2083.7|5
1770728720000|2026-02-10 13:05:20|2091.6|2083.6|2089.1|2087.6|2091.8|2087.6|2088.6|2083.6|0
1770728730000|2026-02-10 13:05:30|2089.2|2087.7|2093.1|2085.1|2093.2|2088.2|2089.2|2084.9|2
1770728740000|2026-02-10 13:05:40|2093.2|2085.2|2093|2085|2094.2|2086.2|2092.5|2084.5|2
1770728750000|2026-02-10 13:05:50|2093.1|2085.1|2093.2|2085.2|2093.3|2085.3|2093|2085|0
1770728760000|2026-02-10 13:06:00|2093.3|2085.3|2089.7|2088.2|2093.3|2088.2|2089.7|2085.1|0
1770728770000|2026-02-10 13:06:10|2093.1|2085.1|2093.1|2085.1|2093.1|2088.3|2089.8|2085|0
1770728780000|2026-02-10 13:06:20|2093|2085|2090.2|2088.7|2093|2088.7|2089.7|2083.6|1
1770728790000|2026-02-10 13:06:30|2092.7|2084.7|2092.7|2084.7|2092.9|2084.9|2092.5|2084.5|1
1770728800000|2026-02-10 13:06:40|2092.4|2084.4|2091.9|2083.9|2092.4|2087.2|2088.7|2083.8|0
1770728810000|2026-02-10 13:06:50|2092|2084|2091.7|2083.7|2092|2087|2088.5|2083.2|0
1770728820000|2026-02-10 13:07:00|2091.6|2083.6|2091.1|2083.1|2091.6|2083.6|2090.8|2082.8|1
1770728830000|2026-02-10 13:07:10|2091.2|2083.2|2091.8|2083.8|2091.9|2087.4|2088|2082.8|4
1770728840000|2026-02-10 13:07:20|2091.9|2083.9|2088.8|2087.3|2091.9|2087.6|2088.5|2083.7|1
1770728850000|2026-02-10 13:07:30|2088.9|2087.4|2089.1|2087.6|2093.3|2088|2088.9|2084.1|3
1770728860000|2026-02-10 13:07:40|2092.3|2084.3|2091.1|2083.1|2092.3|2087.3|2088.7|2083|1
1770728870000|2026-02-10 13:07:50|2091.3|2083.3|2088.1|2086.6|2091.3|2086.6|2088|2083.2|1
1770728880000|2026-02-10 13:08:00|2088|2086.5|2090.1|2082.1|2091.2|2086.6|2086.9|2082.1|1
1770728890000|2026-02-10 13:08:10|2086.8|2085.3|2086.6|2085.1|2089.9|2085.4|2086.6|2081.9|2
1770728900000|2026-02-10 13:08:20|2086.5|2085|2086.7|2085.2|2086.7|2085.2|2086.5|2085|0
1770728910000|2026-02-10 13:08:30|2091.3|2083.3|2093|2085|2093.1|2085.1|2090.7|2082.7|5
1770728920000|2026-02-10 13:08:40|2092.9|2084.9|2091.2|2083.2|2092.9|2088.2|2087.3|2082.8|1
1770728930000|2026-02-10 13:08:50|2091.3|2083.3|2086.5|2085|2091.4|2086.7|2086.5|2082|4
1770728940000|2026-02-10 13:09:00|2086.6|2085.1|2091.4|2083.4|2091.5|2086.4|2086.6|2082.7|3
1770728950000|2026-02-10 13:09:10|2091.3|2083.3|2091.2|2083.2|2091.3|2086.4|2087.8|2083.1|0
1770728960000|2026-02-10 13:09:20|2087.9|2086.4|2090.3|2082.3|2091.2|2086.4|2087.8|2082.3|0
1770728970000|2026-02-10 13:09:30|2086.9|2085.4|2090.4|2082.4|2090.5|2085.4|2086.9|2082.3|0
1770728980000|2026-02-10 13:09:40|2090.3|2082.3|2090.7|2082.7|2091.1|2083.1|2090.3|2082.3|0
1770728990000|2026-02-10 13:09:50|2090.5|2082.5|2090.8|2082.8|2090.9|2082.9|2090.3|2082.3|0
1770729000000|2026-02-10 13:10:00|2090.7|2082.7|2094.6|2086.6|2095.4|2087.4|2086.9|2082.2|4
1770729010000|2026-02-10 13:10:10|2094.7|2086.7|2095.7|2087.7|2096.2|2091|2092.5|2086.7|1
1770729020000|2026-02-10 13:10:20|2095.8|2087.8|2094.3|2086.3|2095.8|2087.8|2094.2|2086.2|0
1770729030000|2026-02-10 13:10:30|2093.9|2085.9|2093.4|2085.4|2093.9|2085.9|2093.4|2085.4|0
1770729040000|2026-02-10 13:10:40|2093.5|2085.5|2090.4|2088.9|2093.5|2088.9|2090.4|2085.5|1
1770729050000|2026-02-10 13:10:50|2091.5|2090|2090.9|2089.4|2094.3|2090|2090.9|2086.2|3
1770729060000|2026-02-10 13:11:00|2094.3|2086.3|2095.2|2087.2|2095.9|2089.8|2090.9|2085.4|4
1770729070000|2026-02-10 13:11:10|2094.5|2086.5|2094.9|2086.9|2095|2087|2094.5|2086.5|0
1770729080000|2026-02-10 13:11:20|2095.4|2087.4|2095.3|2087.3|2095.4|2087.4|2095.3|2087.3|0
1770729090000|2026-02-10 13:11:30|2095.1|2087.1|2097.1|2089.1|2097.1|2092.2|2093|2087.1|3
1770729100000|2026-02-10 13:11:40|2094.1|2092.6|2096.9|2088.9|2097.1|2092.6|2093.9|2088.9|0
1770729110000|2026-02-10 13:11:50|2097|2089|2096|2088|2097.1|2092.5|2094|2088|0
1770729120000|2026-02-10 13:12:00|2096.1|2088.1|2096.1|2088.1|2096.5|2088.5|2095.7|2087.7|0
1770729130000|2026-02-10 13:12:10|2096.2|2088.2|2096.4|2088.4|2096.6|2088.6|2096.2|2088.2|0
1770729140000|2026-02-10 13:12:20|2096.5|2088.5|2096.9|2088.9|2096.9|2088.9|2096.4|2088.4|0
1770729150000|2026-02-10 13:12:30|2093.9|2092.4|2098.5|2090.5|2098.5|2093.6|2093.9|2090.3|9
1770729160000|2026-02-10 13:12:40|2098.6|2090.6|2098.3|2090.3|2099|2091|2098.3|2090.3|0
1770729170000|2026-02-10 13:12:50|2095.2|2093.7|2098.3|2090.3|2098.4|2093.7|2095.2|2090.2|0
1770729180000|2026-02-10 13:13:00|2098.4|2090.4|2096.5|2088.5|2098.4|2090.4|2096.4|2088.4|1
1770729190000|2026-02-10 13:13:10|2095.9|2087.9|2095.9|2087.9|2095.9|2087.9|2095.3|2087.3|0
1770729200000|2026-02-10 13:13:20|2095.5|2087.5|2095.7|2087.7|2095.7|2087.7|2095.2|2087.2|0
1770729210000|2026-02-10 13:13:30|2095.9|2087.9|2096.6|2088.6|2096.7|2088.7|2095.9|2087.9|1
1770729220000|2026-02-10 13:13:40|2096.5|2088.5|2096.9|2088.9|2096.9|2088.9|2096.5|2088.5|0
1770729230000|2026-02-10 13:13:50|2097|2089|2097.4|2089.4|2097.8|2089.8|2097|2089|0
1770729240000|2026-02-10 13:14:00|2097.5|2089.5|2098.2|2090.2|2098.3|2090.3|2097.4|2089.4|0
1770729250000|2026-02-10 13:14:10|2098.3|2090.3|2098.3|2090.3|2098.4|2093.7|2095.2|2090.3|0
1770729260000|2026-02-10 13:14:20|2098.2|2090.2|2098.2|2090.2|2098.3|2090.3|2098.2|2090.2|0
1770729270000|2026-02-10 13:14:30|2098.1|2090.1|2098.2|2090.2|2098.2|2090.2|2098.1|2090.1|1
1770729280000|2026-02-10 13:14:40|2098.1|2090.1|2098|2090|2098.1|2090.1|2098|2090|2
1770729300000|2026-02-10 13:15:00|2094.7|2093.2|2094.6|2093.1|2094.7|2093.2|2094.6|2093.1|0
1770729310000|2026-02-10 13:15:10|2097.4|2089.4|2095.1|2093.6|2097.4|2093.7|2095.1|2089.4|3
1770729320000|2026-02-10 13:15:20|2095|2093.5|2095.1|2093.6|2095.1|2093.6|2095|2093.5|0
1770729330000|2026-02-10 13:15:30|2095.2|2093.7|2097.3|2089.3|2097.6|2093.7|2095|2089.3|1
1770729340000|2026-02-10 13:15:40|2094.6|2093.1|2093.9|2092.4|2097.5|2093.3|2093.9|2089.3|3
1770729350000|2026-02-10 13:15:50|2094|2092.5|2093.8|2092.3|2094|2092.5|2093.8|2092.3|0
1770729360000|2026-02-10 13:16:00|2093.9|2092.4|2097.4|2089.4|2097.4|2092.7|2093.8|2089.3|2
1770729370000|2026-02-10 13:16:10|2097.3|2089.3|2096.1|2088.1|2097.3|2089.3|2096|2088|1
1770729380000|2026-02-10 13:16:20|2096.2|2088.2|2093.2|2091.7|2096.2|2091.7|2093.1|2088.2|1
1770729390000|2026-02-10 13:16:30|2093.3|2091.8|2093.8|2092.3|2096.3|2092.3|2093.1|2088.3|2
1770729400000|2026-02-10 13:16:40|2093.2|2091.7|2093|2091.5|2093.3|2091.8|2093|2091.5|2
1770729410000|2026-02-10 13:16:50|2093.2|2091.7|2096.7|2088.7|2096.7|2091.7|2093.2|2088.7|3
1770729420000|2026-02-10 13:17:00|2096.8|2088.8|2093.5|2092|2096.8|2092|2093.5|2088.8|0
1770729430000|2026-02-10 13:17:10|2093.6|2092.1|2093.5|2092|2093.9|2092.4|2093.5|2092|3
1770729440000|2026-02-10 13:17:20|2093.4|2091.9|2096.1|2088.1|2096.1|2092|2093.3|2088.1|2
1770729450000|2026-02-10 13:17:30|2092.7|2091.2|2098.3|2090.3|2098.4|2091.7|2092.7|2087.7|3
1770729460000|2026-02-10 13:17:40|2095|2093.5|2094.9|2093.4|2095|2093.5|2094.9|2093.4|0
1770729470000|2026-02-10 13:17:50|2094.8|2093.3|2099.3|2091.3|2099.3|2093.4|2094.8|2090.7|3
1770729480000|2026-02-10 13:18:00|2099.2|2091.2|2094.7|2093.2|2099.2|2094.3|2094.7|2090.3|3
1770729500000|2026-02-10 13:18:20|2094.4|2092.9|2094|2092.5|2097|2092.9|2093.7|2088.9|4
1770729510000|2026-02-10 13:18:30|2093.9|2092.4|2093.4|2091.9|2093.9|2092.4|2093.4|2091.9|1
1770729520000|2026-02-10 13:18:40|||||||||2
1770729530000|2026-02-10 13:18:50|2093.2|2091.7|2093.3|2091.8|2093.3|2091.8|2093.2|2091.7|2
1770729540000|2026-02-10 13:19:00|2093.4|2091.9|2093.2|2091.7|2093.5|2092|2093.2|2091.7|4
1770729550000|2026-02-10 13:19:10|2096.1|2088.1|2092.8|2091.3|2096.1|2091.7|2092.8|2088.1|4
1770729560000|2026-02-10 13:19:20|2092.2|2090.7|2092.4|2090.9|2095.5|2091|2092.2|2087.5|2
1770729570000|2026-02-10 13:19:30|2092.5|2091|2092.2|2090.7|2092.5|2091|2092.2|2090.7|0
1770729580000|2026-02-10 13:19:40|2092.4|2090.9|2093.2|2091.7|2093.2|2091.7|2092.1|2090.6|2
1770729590000|2026-02-10 13:19:50|2095.8|2087.8|2093.2|2091.7|2095.8|2092.2|2092.7|2087.8|3
1770729600000|2026-02-10 13:20:00|2092.6|2091.1|2093.3|2091.8|2093.3|2091.8|2092|2090.5|6
1770729610000|2026-02-10 13:20:10|2093.1|2091.6|2092.2|2090.7|2093.1|2091.6|2092.2|2090.7|2
1770729620000|2026-02-10 13:20:20|2092|2090.5|2093.1|2085.1|2093.1|2090.5|2089.1|2084.4|9
1770729630000|2026-02-10 13:20:30|2093.2|2085.2|2091.3|2089.8|2094.6|2089.8|2091.3|2085.2|1
1770729640000|2026-02-10 13:20:40|2094.6|2086.6|2091.7|2090.2|2094.7|2090.2|2091.7|2086.6|0
1770729650000|2026-02-10 13:20:50|2091.6|2090.1|2095.4|2087.4|2095.4|2090.1|2090.4|2086.3|3
1770729660000|2026-02-10 13:21:00|2092.3|2090.8|2094.7|2086.7|2094.9|2090.9|2091.8|2086.7|5
1770729670000|2026-02-10 13:21:10|2094.6|2086.6|2090.9|2089.4|2094.6|2089.7|2090.9|2086.2|0
1770729680000|2026-02-10 13:21:20|2093.9|2085.9|2089.6|2088.1|2093.9|2088.9|2089.6|2085.7|0
1770729690000|2026-02-10 13:21:30|2092.4|2084.4|2094.2|2086.2|2094.2|2088.2|2089.6|2084.4|15
1770729700000|2026-02-10 13:21:40|2094.1|2086.1|2094.1|2086.1|2094.1|2086.1|2094.1|2086.1|1
1770729710000|2026-02-10 13:21:50|2094|2086|2093.2|2085.2|2094|2088.5|2090|2085.1|1
1770729720000|2026-02-10 13:22:00|2093.1|2085.1|2089.7|2088.2|2093.2|2088.5|2089.6|2085.1|0
1770729730000|2026-02-10 13:22:10|2089.6|2088.1|2089.7|2088.2|2093|2088.3|2089.6|2085|1
1770729740000|2026-02-10 13:22:20|2094.2|2086.2|2094.1|2086.1|2094.2|2086.2|2094.1|2086.1|4
1770729750000|2026-02-10 13:22:30|2094.2|2086.2|2092.3|2090.8|2094.3|2090.8|2091|2086.2|1
1770729760000|2026-02-10 13:22:40|2092.5|2091|2093.6|2092.1|2096.7|2092.2|2092.5|2088.4|1
1770729770000|2026-02-10 13:22:50|2093.5|2092|2093.9|2092.4|2093.9|2092.4|2093.5|2092|2
1770729780000|2026-02-10 13:23:00|2093.8|2092.3|2095.9|2087.9|2095.9|2092.4|2092.7|2087.9|1
1770729790000|2026-02-10 13:23:10|2092.7|2091.2|2094|2092.5|2096.3|2092.6|2092.7|2088|1
1770729800000|2026-02-10 13:23:20|2098.3|2090.3|2099|2091|2099|2093.8|2095.1|2090.3|2
1770729810000|2026-02-10 13:23:30|2098.9|2090.9|2099.8|2091.8|2100|2092|2098.9|2090.9|4
1770729820000|2026-02-10 13:23:40|2099.7|2091.7|2095.8|2094.3|2099.7|2094.8|2095.8|2091.3|0
1770729830000|2026-02-10 13:23:50|2095.6|2094.1|2098.9|2090.9|2099.1|2094.1|2095.6|2090.8|2
1770729840000|2026-02-10 13:24:00|2099.2|2091.2|2094.7|2093.2|2099.2|2094.6|2094.7|2089.9|2
1770729850000|2026-02-10 13:24:10|2097.9|2089.9|2097.1|2089.1|2097.9|2093.2|2094.4|2089.1|2
1770729860000|2026-02-10 13:24:20|2097.4|2089.4|2094.4|2092.9|2097.5|2093|2094.3|2089.4|0
1770729870000|2026-02-10 13:24:30|2094.5|2093|2097.3|2089.3|2097.4|2093|2094.2|2089.3|0
1770729880000|2026-02-10 13:24:40|2094.8|2093.3|2094.8|2093.3|2094.9|2093.4|2094.8|2093.3|1
1770729890000|2026-02-10 13:24:50|2099|2091|2099|2091|2099|2091|2098.9|2090.9|1
1770729900000|2026-02-10 13:25:00|2098.9|2090.9|2095.9|2087.9|2099|2093.4|2093.9|2087.9|5
1770729910000|2026-02-10 13:25:10|2095.6|2087.6|2092.9|2091.4|2096.4|2091.4|2092.8|2087.4|0
1770729920000|2026-02-10 13:25:20|2096.4|2088.4|2092.9|2091.4|2096.4|2091.4|2092.9|2088.2|0
1770729930000|2026-02-10 13:25:30|2093.9|2092.4|2096.9|2088.9|2096.9|2092.4|2093.6|2088.8|1
1770729940000|2026-02-10 13:25:40|2093.6|2092.1|2096.2|2088.2|2096.7|2092.1|2093|2088.2|1
1770729950000|2026-02-10 13:25:50|2092.8|2091.3|2093.4|2091.9|2096.6|2091.9|2092.8|2088.3|0
1770729960000|2026-02-10 13:26:00|2093.3|2091.8|2095|2087|2096.4|2091.8|2091.2|2087|3
1770729970000|2026-02-10 13:26:10|2094.8|2086.8|2092.4|2090.9|2095.6|2090.9|2092.4|2086.8|0
1770729980000|2026-02-10 13:26:20|2095.5|2087.5|2095.2|2087.2|2095.5|2090.8|2092.2|2087.2|2
1770729990000|2026-02-10 13:26:30|2095.1|2087.1|2095.3|2087.3|2095.3|2091.2|2092.7|2086.8|1
1770730000000|2026-02-10 13:26:40|2095.2|2087.2|2094|2092.5|2095.9|2092.5|2092.7|2087.2|2
1770730010000|2026-02-10 13:26:50|2093.8|2092.3|2098.2|2090.2|2098.2|2093.4|2093.8|2089.2|1
1770730020000|2026-02-10 13:27:00|2094.9|2093.4|2096.3|2094.8|2098.2|2094.8|2094.9|2090.1|1
1770730030000|2026-02-10 13:27:10|2096.4|2094.9|2096.2|2094.7|2096.4|2094.9|2096.2|2094.7|1
1770730040000|2026-02-10 13:27:20|2096.7|2095.2|2097.9|2096.4|2101.1|2096.4|2096.7|2092.5|1
1770730050000|2026-02-10 13:27:30|2098.1|2096.6|2099.2|2097.7|2101.5|2097.7|2098.1|2093.5|1
1770730060000|2026-02-10 13:27:40|2101.7|2093.7|2098.1|2096.6|2101.7|2096.7|2098.1|2093.7|1
1770730070000|2026-02-10 13:27:50|2098.7|2097.2|2101.5|2093.5|2101.5|2097.2|2098.1|2093.5|1
1770730080000|2026-02-10 13:28:00|2098.1|2096.6|2098.1|2096.6|2098.1|2096.6|2098.1|2096.6|1
1770730090000|2026-02-10 13:28:10|2098.2|2096.7|2101.5|2093.5|2101.5|2096.7|2098.1|2093.5|0
1770730110000|2026-02-10 13:28:30|2100.8|2092.8|2101.1|2093.1|2101.1|2093.1|2100.8|2092.8|2
1770730140000|2026-02-10 13:29:00|2101|2093|2101.1|2093.1|2101.1|2093.1|2101|2093|0
1770730150000|2026-02-10 13:29:10|2101.2|2093.2|2101.2|2093.2|2101.3|2093.3|2101.2|2093.2|0
1770730160000|2026-02-10 13:29:20|2101.1|2093.1|2101.1|2093.1|2101.1|2093.1|2101.1|2093.1|0
1770730170000|2026-02-10 13:29:30|2097.9|2096.4|2097.9|2096.4|2101.1|2096.4|2097.8|2093|2
1770730180000|2026-02-10 13:29:40|2097.7|2096.2|2097.6|2096.1|2097.7|2096.2|2097.6|2096.1|1
1770730190000|2026-02-10 13:29:50|2097.4|2095.9|2097.4|2095.9|2097.4|2095.9|2097.4|2095.9|1
1770730200000|2026-02-10 13:30:00|2099.7|2091.7|2101.9|2093.9|2103|2095|2099.6|2091.6|7
1770730210000|2026-02-10 13:30:10|2102|2094|2102.5|2094.5|2102.6|2094.6|2102|2094|0
1770730220000|2026-02-10 13:30:20|2102.4|2094.4|2102.9|2094.9|2102.9|2094.9|2102.4|2094.4|0
1770730230000|2026-02-10 13:30:30|2102.8|2094.8|2104.9|2096.9|2104.9|2096.9|2102.8|2094.8|5
1770730240000|2026-02-10 13:30:40|2102.4|2100.9|2103.2|2095.2|2103.2|2101|2102.4|2095.2|2
1770730250000|2026-02-10 13:30:50|2104.4|2096.4|2103.1|2095.1|2104.6|2098.2|2099.7|2094.6|6
1770730260000|2026-02-10 13:31:00|2102.5|2094.5|2103.1|2095.1|2103.1|2096.8|2098.3|2094.5|13
1770730270000|2026-02-10 13:31:10|2102.9|2094.9|2102.9|2094.9|2102.9|2094.9|2102.9|2094.9|0
1770730280000|2026-02-10 13:31:20|2103.5|2095.5|2105.3|2097.3|2105.3|2097.3|2103.5|2095.5|12
1770730290000|2026-02-10 13:31:30|2105.4|2097.4|2106.2|2098.2|2106.2|2098.2|2105.4|2097.4|2
1770730300000|2026-02-10 13:31:40|2106.6|2098.6|2105.7|2097.7|2106.6|2098.6|2105.6|2097.6|0
1770730310000|2026-02-10 13:31:50|2105.8|2097.8|2106.2|2098.2|2106.2|2098.2|2105.8|2097.8|1
1770730320000|2026-02-10 13:32:00|2106.3|2098.3|2108.1|2100.1|2108.1|2100.1|2106.3|2098.3|8
1770730330000|2026-02-10 13:32:10|2108.2|2100.2|2109.5|2101.5|2109.5|2101.5|2108.2|2100.2|2
1770730340000|2026-02-10 13:32:20|2106.3|2104.8|2106.5|2105|2106.5|2105|2106.3|2104.8|2
1770730350000|2026-02-10 13:32:30|2108.7|2100.7|2107.8|2099.8|2108.8|2100.8|2107.8|2099.8|6
1770730360000|2026-02-10 13:32:40|2107.2|2099.2|2107.5|2099.5|2107.5|2103.9|2105.4|2098.6|11
1770730370000|2026-02-10 13:32:50|2107.7|2099.7|2107.9|2099.9|2109.1|2103.2|2104.7|2099.7|2
1770730380000|2026-02-10 13:33:00|2108.1|2100.1|2105.1|2103.6|2108.8|2103.6|2105.1|2100.1|0
1770730390000|2026-02-10 13:33:10|2105|2103.5|2107.6|2099.6|2107.6|2103.5|2105|2099.6|1
1770730400000|2026-02-10 13:33:20|2107.7|2099.7|2107.9|2099.9|2107.9|2099.9|2107.7|2099.7|0
1770730410000|2026-02-10 13:33:30|2108|2100|2107.8|2099.8|2108|2100|2107.8|2099.8|0
1770730420000|2026-02-10 13:33:40|2107.9|2099.9|2106.6|2098.6|2107.9|2102.2|2103.7|2098.6|5
1770730430000|2026-02-10 13:33:50|2106.7|2098.7|2102.9|2101.4|2106.7|2101.6|2102.9|2097.9|8
1770730440000|2026-02-10 13:34:00|2105.9|2097.9|2105.9|2097.9|2105.9|2097.9|2105.8|2097.8|6
1770730450000|2026-02-10 13:34:10|2102.9|2101.4|2105.8|2097.8|2107.9|2103|2102.9|2097.8|4
1770730460000|2026-02-10 13:34:20|2106.1|2098.1|2106.1|2098.1|2106.1|2098.1|2105.8|2097.8|2
1770730470000|2026-02-10 13:34:30|2106.2|2098.2|2106.2|2098.2|2106.2|2098.2|2106.2|2098.2|0
1770730480000|2026-02-10 13:34:40|2106.3|2098.3|2106.1|2098.1|2106.3|2101.7|2103.1|2098.1|0
1770730490000|2026-02-10 13:34:50|2106.2|2098.2|2102.8|2101.3|2106.2|2101.4|2102.6|2098|2
1770730500000|2026-02-10 13:35:00|2103.3|2101.8|2103.9|2102.4|2103.9|2102.4|2103.3|2101.8|2
1770730510000|2026-02-10 13:35:10|2103.6|2102.1|2106|2098|2106.3|2102.1|2102.5|2097.7|6
1770730520000|2026-02-10 13:35:20|2103.6|2102.1|2104.9|2096.9|2107.9|2102.1|2103.6|2096.9|3
1770730530000|2026-02-10 13:35:30|2104.7|2096.7|2105.1|2097.1|2105.2|2097.2|2104.5|2096.5|1
1770730540000|2026-02-10 13:35:40|2104.8|2096.8|2105.1|2097.1|2105.3|2097.3|2104.8|2096.8|0
1770730550000|2026-02-10 13:35:50|2105|2097|2104.9|2096.9|2105.2|2097.2|2104.6|2096.6|0
1770730560000|2026-02-10 13:36:00|2104.8|2096.8|2103.9|2095.9|2104.8|2096.8|2103.3|2095.3|1
1770730570000|2026-02-10 13:36:10|2104.1|2096.1|2103.8|2095.8|2104.3|2099.6|2101.1|2095.8|0
1770730580000|2026-02-10 13:36:20|2103.2|2095.2|2102.7|2094.7|2103.5|2095.5|2102.7|2094.7|1
1770730590000|2026-02-10 13:36:30|2102.4|2094.4|2102.8|2094.8|2103.4|2095.4|2102.3|2094.3|0
1770730600000|2026-02-10 13:36:40|2102.9|2094.9|2102.6|2094.6|2102.9|2094.9|2102.3|2094.3|2
1770730610000|2026-02-10 13:36:50|2102.5|2094.5|2102.6|2094.6|2102.6|2094.6|2102.5|2094.5|0
1770730620000|2026-02-10 13:37:00|2102.7|2094.7|2102.4|2094.4|2102.7|2094.7|2102.4|2094.4|3
1770730630000|2026-02-10 13:37:10|2099.3|2091.3|2100.8|2092.8|2101|2093|2099.3|2091.3|2
1770730660000|2026-02-10 13:37:40|2100.7|2092.7|2101|2093|2101|2093|2100.7|2092.7|0
1770730670000|2026-02-10 13:37:50|2100.9|2092.9|2099.1|2091.1|2100.9|2094.6|2096.1|2091.1|8
1770730680000|2026-02-10 13:38:00|2099|2091|2098.9|2090.9|2099|2091|2098.2|2090.2|2
1770730690000|2026-02-10 13:38:10|2098.8|2090.8|2098.8|2090.8|2098.9|2090.9|2098.5|2090.5|0
1770730700000|2026-02-10 13:38:20|2098.9|2090.9|2098.9|2090.9|2098.9|2090.9|2098.8|2090.8|0
1770730710000|2026-02-10 13:38:30|2098.8|2090.8|2098.8|2090.8|2098.9|2090.9|2098.7|2090.7|0
1770730720000|2026-02-10 13:38:40|2098.6|2090.6|2097.9|2089.9|2098.6|2093.6|2095.1|2089.9|3
1770730730000|2026-02-10 13:38:50|2098|2090|2094.4|2092.9|2098|2092.9|2094.4|2089.9|0
1770730740000|2026-02-10 13:39:00|2094.5|2093|2094.5|2093|2094.5|2093|2094.5|2093|0
1770730750000|2026-02-10 13:39:10|2094.6|2093.1|2098.6|2090.6|2098.6|2093.1|2094.6|2090.6|1
1770730760000|2026-02-10 13:39:20|2099|2091|2101.2|2093.2|2101.2|2096.1|2097.5|2091|3
1770730770000|2026-02-10 13:39:30|2101.3|2093.3|2101.3|2093.3|2101.3|2093.3|2101.2|2093.2|0
1770730790000|2026-02-10 13:39:50|2101.2|2093.2|2101.4|2093.4|2101.4|2093.4|2101.2|2093.2|0
1770730800000|2026-02-10 13:40:00|2101.3|2093.3|2100.8|2092.8|2101.4|2093.4|2100.4|2092.4|2
1770730810000|2026-02-10 13:40:10|2097.5|2096|2101.9|2093.9|2101.9|2096.1|2097.5|2092.8|3
1770730820000|2026-02-10 13:40:20|2102.2|2094.2|2103.7|2095.7|2103.7|2095.7|2102.2|2094.2|3
1770730840000|2026-02-10 13:40:40|2102.8|2094.8|2102.8|2094.8|2102.8|2094.8|2102|2094|4
1770730850000|2026-02-10 13:40:50|2102.7|2094.7|2102.7|2094.7|2102.7|2094.7|2102.6|2094.6|0
1770730860000|2026-02-10 13:41:00|2102.6|2094.6|2103.2|2095.2|2103.2|2095.2|2102.6|2094.6|3
1770730870000|2026-02-10 13:41:10|2103.1|2095.1|2103.2|2095.2|2103.2|2098.3|2099.8|2095.1|0
1770730880000|2026-02-10 13:41:20|2099.1|2097.6|2102.2|2094.2|2102.2|2097.6|2098.5|2093.9|6
1770730890000|2026-02-10 13:41:30|2102.4|2094.4|2102.4|2094.4|2102.4|2094.4|2102.4|2094.4|0
1770730900000|2026-02-10 13:41:40|2102.3|2094.3|2102.3|2094.3|2102.3|2094.3|2102.3|2094.3|0
1770730910000|2026-02-10 13:41:50|2102.4|2094.4|2103.2|2095.2|2103.2|2095.2|2102.3|2094.3|3
1770730920000|2026-02-10 13:42:00|2100|2098.5|2105.5|2097.5|2105.6|2099.6|2100|2096.3|4
1770730940000|2026-02-10 13:42:20|2104.9|2096.9|2105.5|2097.5|2105.5|2100|2101.4|2096|2
1770730950000|2026-02-10 13:42:30|2105.6|2097.6|2105.6|2097.6|2105.6|2097.6|2105.6|2097.6|0
1770730960000|2026-02-10 13:42:40|2105.7|2097.7|2104.6|2103.1|2107.1|2103.1|2103.5|2097.7|8
1770730970000|2026-02-10 13:42:50|||||||||1
1770730980000|2026-02-10 13:43:00|2104.7|2103.2|2104.6|2103.1|2104.7|2103.2|2104.6|2103.1|0
1770730990000|2026-02-10 13:43:10|2104.5|2103|2106.7|2098.7|2106.8|2103|2104.5|2098.7|3
1770731000000|2026-02-10 13:43:20|2106.8|2098.8|2104.7|2103.2|2107.2|2103.2|2104|2098.8|9
1770731010000|2026-02-10 13:43:30|2108.5|2100.5|2108.5|2100.5|2108.5|2100.5|2108.5|2100.5|1
1770731020000|2026-02-10 13:43:40|2103.5|2102|2107.6|2099.6|2107.6|2102|2103.5|2098.3|17
1770731030000|2026-02-10 13:43:50|2107.5|2099.5|2107.6|2099.6|2107.6|2099.6|2107.5|2099.5|0
1770731040000|2026-02-10 13:44:00|2107.5|2099.5|2108.6|2100.6|2108.6|2104.6|2104.6|2099.5|7
1770731070000|2026-02-10 13:44:30|2106.1|2104.6|2112.4|2104.4|2112.6|2107.6|2106.1|2104.4|11
1770731080000|2026-02-10 13:44:40|2112.7|2104.7|2112.7|2104.7|2112.7|2104.7|2112.7|2104.7|2
1770731090000|2026-02-10 13:44:50|2109|2107.5|2112.7|2104.7|2112.7|2107.5|2108.7|2104|4
1770731100000|2026-02-10 13:45:00|2112.6|2104.6|2107|2105.5|2112.6|2107.7|2107|2102.3|7
1770731110000|2026-02-10 13:45:10|2110.3|2102.3|2105|2103.5|2110.3|2105.5|2105|2100.2|2
1770731120000|2026-02-10 13:45:20|2108.2|2100.2|2105|2103.5|2108.2|2103.5|2105|2100.2|0
1770731130000|2026-02-10 13:45:30|2104.9|2103.4|2110.9|2102.9|2110.9|2103.4|2104.9|2102.1|2
1770731140000|2026-02-10 13:45:40|2110.8|2102.8|2110.9|2102.9|2111.1|2103.1|2110.8|2102.8|0
1770731150000|2026-02-10 13:45:50|2111|2103|2111.6|2103.6|2112.2|2106.3|2107.8|2103|1
1770731160000|2026-02-10 13:46:00|2111.5|2103.5|2112.5|2104.5|2112.5|2104.5|2111.5|2103.5|1
1770731170000|2026-02-10 13:46:10|2112.4|2104.4|2109.7|2108.2|2112.6|2108.4|2109.5|2104.4|2
1770731180000|2026-02-10 13:46:20|2109.9|2108.4|2111.3|2109.8|2114.7|2109.8|2109.9|2106.6|3
1770731190000|2026-02-10 13:46:30|2114.7|2106.7|2116.1|2108.1|2116.1|2110.4|2111.6|2106.7|1
1770731200000|2026-02-10 13:46:40|2116|2108|2116.2|2108.2|2116.2|2108.2|2116|2108|0
1770731210000|2026-02-10 13:46:50|2116.3|2108.3|2115.4|2107.4|2116.3|2108.3|2115.4|2107.4|0
1770731220000|2026-02-10 13:47:00|2115.5|2107.5|2115.9|2107.9|2115.9|2107.9|2115.5|2107.5|0
1770731230000|2026-02-10 13:47:10|2116|2108|2112.1|2110.6|2116|2110.9|2112|2107.3|1
1770731240000|2026-02-10 13:47:20|2111.8|2110.3|2116.2|2108.2|2116.2|2110.3|2111.7|2108.1|4
1770731250000|2026-02-10 13:47:30|2116.1|2108.1|2112.8|2111.3|2116.5|2111.6|2112.8|2108.1|0
1770731260000|2026-02-10 13:47:40|2112.6|2111.1|2116.4|2108.4|2116.6|2111.8|2112.5|2108.4|5
1770731270000|2026-02-10 13:47:50|2116.3|2108.3|2116|2108|2116.3|2111.2|2112.7|2108|2
1770731280000|2026-02-10 13:48:00|2115.9|2107.9|2111.2|2109.7|2115.9|2110.3|2111.2|2106.7|2
1770731290000|2026-02-10 13:48:10|2114.7|2106.7|2111.5|2110|2114.7|2110|2111.5|2106.7|1
1770731300000|2026-02-10 13:48:20|2111.7|2110.2|2111.7|2110.2|2111.7|2110.2|2111.7|2110.2|0
1770731310000|2026-02-10 13:48:30|2114.1|2112.6|2114.1|2112.6|2114.1|2112.6|2114.1|2112.6|2
1770731320000|2026-02-10 13:48:40|2114.3|2112.8|2117.8|2109.8|2117.8|2112.8|2114.3|2109.2|4
1770731330000|2026-02-10 13:48:50|2114.5|2113|2117.6|2109.6|2117.6|2113|2114.5|2109.6|1
1770731340000|2026-02-10 13:49:00|2114.7|2113.2|2118.6|2110.6|2118.6|2113.3|2114.6|2110.6|4
1770731350000|2026-02-10 13:49:10|2115.3|2113.8|2115.3|2113.8|2118.6|2113.8|2115.3|2110.6|1
1770731360000|2026-02-10 13:49:20|2115.2|2113.7|2117.9|2109.9|2118.3|2113.8|2114.8|2109.9|1
1770731370000|2026-02-10 13:49:30|2118|2110|2118.6|2110.6|2118.6|2114|2115.3|2110|1
1770731380000|2026-02-10 13:49:40|2115.3|2113.8|2115.2|2113.7|2118.6|2113.8|2115.2|2110.6|0
1770731390000|2026-02-10 13:49:50|2114.7|2113.2|2115.6|2114.1|2115.8|2114.3|2114.7|2113.2|1
1770731400000|2026-02-10 13:50:00|2113.9|2112.4|2115.9|2107.9|2116.1|2112.4|2113|2107.7|4
1770731410000|2026-02-10 13:50:10|2116|2108|2117.3|2109.3|2117.3|2111.7|2113|2108|3
1770731420000|2026-02-10 13:50:20|2117.8|2109.8|2117.8|2109.8|2118|2113.2|2114.7|2109.3|0
1770731430000|2026-02-10 13:50:30|2118|2110|2115.1|2113.6|2118.3|2113.6|2114.8|2109.9|1
1770731440000|2026-02-10 13:50:40|2118.3|2110.3|2115.1|2113.6|2118.3|2113.6|2115.1|2110.3|0
1770731450000|2026-02-10 13:50:50|2118.1|2110.1|2118|2110|2118.1|2110.1|2117.5|2109.5|0
1770731460000|2026-02-10 13:51:00|2117.9|2109.9|2118|2110|2118|2110|2117.9|2109.9|0
1770731470000|2026-02-10 13:51:10|2117.9|2109.9|2116.2|2108.2|2117.9|2112.7|2114.2|2107.9|3
1770731480000|2026-02-10 13:51:20|2116.1|2108.1|2116.2|2108.2|2116.3|2108.3|2116|2108|2
1770731490000|2026-02-10 13:51:30|2113|2111.5|2113|2111.5|2113.1|2111.6|2113|2111.5|0
1770731500000|2026-02-10 13:51:40|2112.8|2111.3|2115.3|2107.3|2115.3|2111.3|2112.8|2107.3|1
1770731510000|2026-02-10 13:51:50|2115.6|2107.6|2111.7|2110.2|2115.6|2110.5|2111.7|2107.5|2
1770731520000|2026-02-10 13:52:00|2114.7|2106.7|2114|2106|2114.7|2109.6|2110.8|2106|2
1770731530000|2026-02-10 13:52:10|2110.7|2109.2|2114|2106|2114|2109.2|2110.7|2105.9|0
1770731540000|2026-02-10 13:52:20|2114.1|2106.1|2114.1|2106.1|2114.1|2106.1|2114|2106|0
1770731550000|2026-02-10 13:52:30|2110.9|2109.4|2110.9|2109.4|2110.9|2109.4|2110.9|2109.4|0
1770731560000|2026-02-10 13:52:40|2110.8|2109.3|2110.4|2108.9|2110.8|2109.3|2110.4|2108.9|1
1770731570000|2026-02-10 13:52:50|2110.5|2109|2114|2106|2114|2109|2110.4|2106|1
1770731580000|2026-02-10 13:53:00|2110.7|2109.2|2110.7|2109.2|2110.7|2109.2|2110.5|2109|2
1770731590000|2026-02-10 13:53:10|2114.6|2106.6|2114.2|2106.2|2114.6|2109.1|2110.6|2106.1|1
1770731600000|2026-02-10 13:53:20|2110.9|2109.4|2114.1|2106.1|2114.1|2109.4|2110.9|2106.1|0
1770731610000|2026-02-10 13:53:30|2110.6|2109.1|2113.8|2105.8|2114|2109.2|2110.6|2105.7|0
1770731620000|2026-02-10 13:53:40|2110.4|2108.9|2113.8|2105.8|2113.8|2108.9|2110.1|2105.5|0
1770731630000|2026-02-10 13:53:50|2110.7|2109.2|2114.6|2106.6|2114.6|2109.3|2110.7|2105.8|1
1770731640000|2026-02-10 13:54:00|2115.1|2107.1|2114.1|2106.1|2115.4|2109.6|2111.1|2106.1|1
1770731650000|2026-02-10 13:54:10|2114.2|2106.2|2114.2|2106.2|2114.8|2106.8|2114.2|2106.2|2
1770731660000|2026-02-10 13:54:20|2114.1|2106.1|2114.1|2106.1|2114.1|2109.1|2110.6|2106|0
1770731670000|2026-02-10 13:54:30|2114.3|2106.3|2114.3|2106.3|2114.3|2106.3|2114.2|2106.2|0
1770731680000|2026-02-10 13:54:40|2110.8|2109.3|2113.9|2105.9|2113.9|2109.3|2110.1|2105.7|1
1770731690000|2026-02-10 13:54:50|2113.8|2105.8|2113.1|2105.1|2113.8|2109.3|2110.1|2105|0
1770731700000|2026-02-10 13:55:00|2110|2108.5|2110.1|2108.6|2110.2|2108.7|2110|2108.5|1
1770731710000|2026-02-10 13:55:10|2110.2|2108.7|2114.9|2106.9|2114.9|2108.7|2110.2|2106.1|1
1770731720000|2026-02-10 13:55:20|2111.9|2110.4|2111.6|2110.1|2115.1|2110.4|2110.7|2106.1|1
1770731730000|2026-02-10 13:55:30|2111.5|2110|2110.8|2109.3|2114.6|2110.1|2110.8|2106.6|1
1770731740000|2026-02-10 13:55:40|2110.5|2109|2110.9|2109.4|2114.3|2109.4|2110.5|2106.3|1
1770731750000|2026-02-10 13:55:50|2110.8|2109.3|2110.9|2109.4|2110.9|2109.4|2110.8|2109.3|0
1770731760000|2026-02-10 13:56:00|2111.5|2110|2111.5|2110|2111.5|2110|2111.5|2110|1
1770731770000|2026-02-10 13:56:10|2111.6|2110.1|2111.6|2110.1|2111.6|2110.1|2111.6|2110.1|0
1770731780000|2026-02-10 13:56:20|2113.7|2112.2|2113.5|2112|2113.7|2112.2|2113.5|2112|8
1770731790000|2026-02-10 13:56:30|2113.6|2112.1|2114.2|2112.7|2114.3|2112.8|2113.6|2112.1|16
1770731800000|2026-02-10 13:56:40|2114.3|2112.8|2114.2|2112.7|2114.3|2112.8|2114.2|2112.7|1
1770731810000|2026-02-10 13:56:50|2114.3|2112.8|2115.4|2113.9|2115.4|2113.9|2114.2|2112.7|3
1770731820000|2026-02-10 13:57:00|2115.3|2113.8|2116.9|2108.9|2116.9|2113.8|2115.3|2108.9|2
1770731830000|2026-02-10 13:57:10|2113.5|2112|2116.8|2108.8|2116.8|2112|2113.5|2108.8|0
1770731840000|2026-02-10 13:57:20|2116.7|2108.7|2117.5|2109.5|2117.5|2112.4|2113.9|2108.2|0
1770731850000|2026-02-10 13:57:30|2117.6|2109.6|2115.2|2113.7|2118.3|2114.3|2115.1|2109.6|1
1770731860000|2026-02-10 13:57:40|2118.3|2110.3|2119.2|2111.2|2119.2|2113.8|2115.3|2110.3|2
1770731870000|2026-02-10 13:57:50|2119|2111|2122|2114|2122|2114.6|2115.5|2110.3|5
1770731880000|2026-02-10 13:58:00|2122.1|2114.1|2122.3|2114.3|2122.7|2117.6|2118.5|2114.1|2
1770731890000|2026-02-10 13:58:10|2122.2|2114.2|2120.6|2112.6|2122.6|2117.5|2118.6|2112.6|4
1770731900000|2026-02-10 13:58:20|2120.4|2112.4|2120.6|2112.6|2120.6|2112.6|2120.4|2112.4|1
1770731910000|2026-02-10 13:58:30|2120.4|2112.4|2119.3|2111.3|2120.4|2112.4|2119.3|2111.3|4
1770731920000|2026-02-10 13:58:40|2119.2|2111.2|2118|2110|2119.2|2113.8|2115.3|2109.3|1
1770731930000|2026-02-10 13:58:50|2117.8|2109.8|2118|2110|2118|2110|2117.8|2109.8|0
1770731940000|2026-02-10 13:59:00|2118.1|2110.1|2119.2|2111.2|2119.2|2111.2|2118.1|2110.1|1
1770731950000|2026-02-10 13:59:10|2119.3|2111.3|2116|2114.5|2119.3|2114.5|2116|2111.3|0
1770731960000|2026-02-10 13:59:20|2115.5|2114|2117.5|2109.5|2117.6|2114|2115.5|2109.5|3
1770731970000|2026-02-10 13:59:30|2117.9|2109.9|2116.4|2108.4|2118.7|2112.4|2113.9|2108.4|4
1770731980000|2026-02-10 13:59:40|2116.6|2108.6|2116.6|2108.6|2116.6|2111.5|2112.5|2108.4|10
1770731990000|2026-02-10 13:59:50|2116.8|2108.8|2117.1|2109.1|2117.6|2112.6|2114.1|2108.8|0
1770732000000|2026-02-10 14:00:00|2117.2|2109.2|2116.7|2108.7|2119.1|2111.1|2116.6|2108.6|8
1770732010000|2026-02-10 14:00:10|2116.6|2108.6|2111.6|2110.1|2116.6|2110.1|2111.6|2107.4|2
1770732020000|2026-02-10 14:00:20|2110.8|2109.3|2116.1|2114.6|2119|2114.7|2110.6|2107.9|11
1770732030000|2026-02-10 14:00:30|2116.3|2114.8|2120.1|2118.6|2122|2118.7|2116.3|2113.7|6
1770732040000|2026-02-10 14:00:40|2120|2118.5|2120|2118.5|2120.1|2118.6|2120|2118.5|0
1770732050000|2026-02-10 14:00:50|2120.1|2118.6|2122|2114|2122.5|2118.6|2118.3|2114|10
1770732060000|2026-02-10 14:01:00|2121.9|2113.9|2121.1|2113.1|2122.2|2117.2|2117.9|2113|6
1770732070000|2026-02-10 14:01:10|2118.1|2116.6|2121.3|2113.3|2121.3|2116.7|2118.1|2113.3|0
1770732080000|2026-02-10 14:01:20|2118.1|2116.6|2116.5|2115|2120.2|2116.6|2116.4|2111.9|2
1770732090000|2026-02-10 14:01:30|2119.6|2111.6|2119.5|2111.5|2120.6|2115.8|2115.8|2111|14
1770732100000|2026-02-10 14:01:40|2115.9|2114.4|2119.7|2111.7|2119.7|2114.4|2115.8|2111.7|1
1770732110000|2026-02-10 14:01:50|2122.9|2114.9|2124.1|2116.1|2124.4|2120|2119.7|2114.3|21
1770732120000|2026-02-10 14:02:00|2120.3|2118.8|2122.3|2114.3|2123.6|2118.8|2120.1|2114.3|3
1770732130000|2026-02-10 14:02:10|2122.1|2114.1|2118.1|2116.6|2122.1|2116.7|2118.1|2113.5|0
1770732140000|2026-02-10 14:02:20|2122.2|2114.2|2122.2|2114.2|2122.2|2114.2|2121.9|2113.9|1
1770732150000|2026-02-10 14:02:30|2122.1|2114.1|2120.5|2112.5|2122.1|2116.7|2118.2|2112.5|3
1770732160000|2026-02-10 14:02:40|2120.4|2112.4|2120.1|2112.1|2120.4|2115.7|2117.2|2111.7|0
1770732170000|2026-02-10 14:02:50|2119.8|2111.8|2121|2113|2121.3|2113.3|2119.7|2111.7|2
1770732180000|2026-02-10 14:03:00|2120.7|2112.7|2119.9|2111.9|2121|2113|2119.8|2111.8|1
1770732190000|2026-02-10 14:03:10|2120|2112|2119.6|2111.6|2120|2112|2119.6|2111.6|0
1770732200000|2026-02-10 14:03:20|2119.5|2111.5|2118.4|2110.4|2119.5|2113.8|2114.1|2109|4
1770732210000|2026-02-10 14:03:30|2118.3|2110.3|2118.3|2110.3|2118.4|2110.4|2118.2|2110.2|0
1770732220000|2026-02-10 14:03:40|2118.4|2110.4|2119.2|2111.2|2119.2|2111.2|2118.4|2110.4|0
1770732230000|2026-02-10 14:03:50|2119.3|2111.3|2116.5|2115|2120|2115|2116.5|2111.3|1
1770732240000|2026-02-10 14:04:00|2121|2113|2120.2|2112.2|2121|2113|2120|2112|2
1770732250000|2026-02-10 14:04:10|2120.3|2112.3|2120.2|2112.2|2121.3|2113.3|2120.2|2112.2|0
1770732260000|2026-02-10 14:04:20|2120|2112|2120|2112|2120.1|2115|2116|2111.4|2
1770732270000|2026-02-10 14:04:30|2119.8|2111.8|2119.9|2111.9|2119.9|2111.9|2119.7|2111.7|0
1770732280000|2026-02-10 14:04:40|2119.8|2111.8|2119.5|2111.5|2119.8|2111.8|2119.4|2111.4|0
1770732290000|2026-02-10 14:04:50|2119.4|2111.4|2120.1|2112.1|2120.1|2112.1|2119.4|2111.4|1
1770732300000|2026-02-10 14:05:00|2120.7|2112.7|2120.5|2112.5|2121.3|2116.6|2118.1|2112.5|2
1770732310000|2026-02-10 14:05:10|2120.4|2112.4|2119.8|2111.8|2120.4|2112.4|2119.8|2111.8|2
1770732320000|2026-02-10 14:05:20|2119|2111|2120.4|2112.4|2120.6|2112.6|2119|2111|2
1770732330000|2026-02-10 14:05:30|2120.3|2112.3|2119.9|2111.9|2120.3|2112.3|2119.9|2111.9|0
1770732340000|2026-02-10 14:05:40|2120|2112|2120.3|2112.3|2120.9|2112.9|2120|2112|0
1770732350000|2026-02-10 14:05:50|2120.2|2112.2|2119.9|2111.9|2120.2|2112.2|2119.9|2111.9|1
1770732360000|2026-02-10 14:06:00|2119.8|2111.8|2116.6|2115.1|2119.8|2115.1|2116.5|2111.8|0
1770732370000|2026-02-10 14:06:10|2120.8|2112.8|2121.2|2113.2|2121.4|2113.4|2120.8|2112.8|1
1770732380000|2026-02-10 14:06:20|2121.1|2113.1|2121.3|2113.3|2121.3|2113.3|2120.8|2112.8|0
1770732390000|2026-02-10 14:06:30|2121.4|2113.4|2119.3|2117.8|2122.4|2117.8|2119.3|2113.4|4
1770732400000|2026-02-10 14:06:40|2122.4|2114.4|2122.4|2114.4|2122.4|2117.7|2119.2|2114.3|0
1770732410000|2026-02-10 14:06:50|2119.2|2117.7|2122.4|2114.4|2122.4|2117.7|2119.2|2114.4|0
1770732420000|2026-02-10 14:07:00|2119.2|2117.7|2119.1|2117.6|2122.4|2117.8|2118.9|2113.8|3
1770732430000|2026-02-10 14:07:10|2119.2|2117.7|2120.1|2118.6|2120.1|2118.6|2119.2|2117.7|2
1770732440000|2026-02-10 14:07:20|2120.2|2118.7|2120.5|2119|2123.8|2119.4|2120.1|2115.8|7
1770732450000|2026-02-10 14:07:30|2123.8|2115.8|2125.1|2117.1|2125.2|2120.5|2120.6|2115.8|6
1770732460000|2026-02-10 14:07:40|2121.6|2120.1|2123.6|2115.6|2123.8|2120.1|2121.1|2115.5|1
1770732470000|2026-02-10 14:07:50|2124.2|2116.2|2124.2|2116.2|2124.7|2116.7|2124.1|2116.1|1
1770732480000|2026-02-10 14:08:00|2124.3|2116.3|2124.1|2116.1|2124.3|2119.3|2120.8|2116.1|0
1770732490000|2026-02-10 14:08:10|2120.6|2119.1|2123.7|2115.7|2124|2119.2|2120.6|2115.5|1
1770732500000|2026-02-10 14:08:20|2123.8|2115.8|2123.5|2115.5|2124|2116|2123.5|2115.5|1
1770732510000|2026-02-10 14:08:30|2120|2118.5|2129.1|2121.1|2129.1|2124.6|2120|2115.6|18
1770732520000|2026-02-10 14:08:40|2126.3|2124.8|2126.3|2124.8|2126.5|2125|2126.3|2124.8|1
1770732530000|2026-02-10 14:08:50|2128.3|2120.3|2128.5|2120.5|2128.7|2120.7|2128.3|2120.3|7
1770732540000|2026-02-10 14:09:00|2128.7|2120.7|2126.1|2124.6|2130.1|2124.8|2126.1|2120.7|1
1770732550000|2026-02-10 14:09:10|2129.2|2121.2|2128.8|2120.8|2129.2|2124.8|2126.1|2120.5|2
1770732560000|2026-02-10 14:09:20|2128.7|2120.7|2128.9|2120.9|2129.1|2121.1|2128.7|2120.7|2
1770732570000|2026-02-10 14:09:30|2129|2121|2129|2121|2129|2121|2128.9|2120.9|0
1770732580000|2026-02-10 14:09:40|2129.1|2121.1|2129.2|2121.2|2129.2|2121.2|2129.1|2121.1|1
1770732590000|2026-02-10 14:09:50|2126.2|2124.7|2127.3|2125.8|2127.3|2125.8|2126.2|2124.7|10
1770732600000|2026-02-10 14:10:00|2127.4|2125.9|2130.7|2122.7|2131.6|2126.1|2127|2122.4|11
1770732610000|2026-02-10 14:10:10|2127.3|2125.8|2134.3|2126.3|2134.3|2126.3|2127.3|2122.1|2
1770732620000|2026-02-10 14:10:20|2134.2|2126.2|2132.2|2124.2|2134.2|2126.2|2132.1|2124.1|2
1770732630000|2026-02-10 14:10:30|2132.1|2124.1|2131.6|2123.6|2132.1|2127.8|2129.3|2123.6|2
1770732640000|2026-02-10 14:10:40|2131.7|2123.7|2130.9|2122.9|2131.7|2123.7|2130.9|2122.9|3
1770732650000|2026-02-10 14:10:50|2131.1|2123.1|2130.5|2122.5|2131.2|2125.1|2126.6|2122.5|1
1770732660000|2026-02-10 14:11:00|2130.6|2122.6|2131.2|2123.2|2131.6|2123.6|2130.6|2122.6|3
1770732670000|2026-02-10 14:11:10|2131.1|2123.1|2130.8|2122.8|2131.4|2123.4|2130.8|2122.8|0
1770732680000|2026-02-10 14:11:20|2130.7|2122.7|2130.5|2122.5|2130.7|2122.7|2130.5|2122.5|1
1770732690000|2026-02-10 14:11:30|2126.7|2125.2|2126.7|2125.2|2126.7|2125.2|2126.7|2125.2|0
1770732700000|2026-02-10 14:11:40|2126.5|2125|2128.1|2120.1|2128.6|2125|2126.5|2120.1|5
1770732710000|2026-02-10 14:11:50|2128.2|2120.2|2127.6|2119.6|2128.2|2123.1|2124.6|2119.5|1
1770732720000|2026-02-10 14:12:00|2125.2|2123.7|2129.3|2121.3|2129.4|2125.3|2125.2|2121.2|3
1770732730000|2026-02-10 14:12:10|2129.4|2121.4|2129.6|2121.6|2129.7|2121.7|2129.3|2121.3|0
1770732740000|2026-02-10 14:12:20|2129.5|2121.5|2129.3|2121.3|2129.5|2121.5|2129.3|2121.3|0
1770732750000|2026-02-10 14:12:30|2128.8|2120.8|2128.5|2120.5|2129.1|2121.1|2128.5|2120.5|0
1770732760000|2026-02-10 14:12:40|2128.4|2120.4|2125|2123.5|2128.6|2123.5|2124.9|2120.4|0
1770732770000|2026-02-10 14:12:50|2128.7|2120.7|2128.8|2120.8|2128.9|2120.9|2128.7|2120.7|1
1770732780000|2026-02-10 14:13:00|2128.7|2120.7|2128.6|2120.6|2128.7|2124.8|2126.3|2120.6|3
1770732790000|2026-02-10 14:13:10|2128.5|2120.5|2129.2|2121.2|2129.2|2123.6|2125|2120.5|2
1770732800000|2026-02-10 14:13:20|2129.3|2121.3|2125.8|2124.3|2129.3|2124.3|2125.8|2121.1|0
1770732810000|2026-02-10 14:13:30|2128|2120|2128.4|2120.4|2128.4|2120.4|2127.7|2119.7|4
1770732820000|2026-02-10 14:13:40|2128.5|2120.5|2124.5|2123|2128.6|2123.2|2124.3|2120.5|1
1770732830000|2026-02-10 14:13:50|2124.6|2123.1|2128.5|2120.5|2129.3|2123.1|2124.6|2120.4|1
1770732840000|2026-02-10 14:14:00|2128.4|2120.4|2127.8|2119.8|2128.5|2120.5|2127.8|2119.8|0
1770732850000|2026-02-10 14:14:10|2127.9|2119.9|2128.1|2120.1|2128.1|2120.1|2127.9|2119.9|0
1770732870000|2026-02-10 14:14:30|2127.8|2119.8|2124.3|2122.8|2127.9|2122.9|2124.3|2119.8|0
1770732890000|2026-02-10 14:14:50|2124.4|2122.9|2127.9|2119.9|2127.9|2123.3|2124.3|2119.9|1
1770732900000|2026-02-10 14:15:00|2128.1|2120.1|2129.6|2121.6|2129.6|2121.6|2128.1|2120.1|2
1770732910000|2026-02-10 14:15:10|2129.5|2121.5|2128.2|2120.2|2129.5|2123.1|2124|2119.8|2
1770732920000|2026-02-10 14:15:20|2124.8|2123.3|2124.5|2123|2124.8|2123.3|2124.5|2123|1
1770732930000|2026-02-10 14:15:30|2124.4|2122.9|2127.2|2119.2|2127.2|2122.9|2124.2|2119.2|8
1770732940000|2026-02-10 14:15:40|2124|2122.5|2128.8|2120.8|2128.8|2123.2|2123.9|2119.2|3
1770732950000|2026-02-10 14:15:50|2128.5|2120.5|2128.2|2120.2|2128.7|2123.4|2124.9|2120|0
1770732960000|2026-02-10 14:16:00|2128.3|2120.3|2129.5|2121.5|2129.7|2121.7|2128.2|2120.2|1
1770732970000|2026-02-10 14:16:10|2129.6|2121.6|2129.5|2121.5|2129.6|2121.6|2129.4|2121.4|0
1770732980000|2026-02-10 14:16:20|2129.4|2121.4|2129.6|2121.6|2129.7|2124.7|2126.2|2121.2|2
1770732990000|2026-02-10 14:16:30|2126.5|2125|2131.9|2123.9|2131.9|2128.1|2126.5|2123.4|6
1770733000000|2026-02-10 14:16:40|2131.8|2123.8|2131|2123|2131.8|2123.8|2130.7|2122.7|2
1770733010000|2026-02-10 14:16:50|2131.1|2123.1|2131|2123|2131.1|2123.1|2130.7|2122.7|0
1770733020000|2026-02-10 14:17:00|2130.8|2122.8|2128|2126.5|2131.3|2126.5|2127.3|2122.7|2
1770733030000|2026-02-10 14:17:10|2132.5|2124.5|2135.9|2127.9|2135.9|2128.2|2129.6|2124.5|4
1770733040000|2026-02-10 14:17:20|2132.6|2131.1|2133|2131.5|2133|2131.5|2132.6|2131.1|8
1770733050000|2026-02-10 14:17:30|2136.9|2128.9|2137.1|2129.1|2137.3|2131.9|2133.4|2128.8|8
1770733060000|2026-02-10 14:17:40|2137.2|2129.2|2137.6|2129.6|2137.6|2132.4|2133.8|2129.1|3
1770733070000|2026-02-10 14:17:50|2137.5|2129.5|2138|2130|2138|2132.9|2134.2|2129.5|4
1770733080000|2026-02-10 14:18:00|2138.1|2130.1|2137.2|2129.2|2138.2|2130.2|2136.4|2128.4|4
1770733090000|2026-02-10 14:18:10|2137.4|2129.4|2137.1|2129.1|2137.4|2132.8|2134.2|2129.1|3
1770733100000|2026-02-10 14:18:20|2137.2|2129.2|2136.9|2128.9|2137.2|2132.8|2134.3|2128.9|1
1770733110000|2026-02-10 14:18:30|2137|2129|2134.5|2126.5|2137|2130.6|2132.1|2126.5|15
1770733120000|2026-02-10 14:18:40|2134.4|2126.4|2131.6|2130.1|2135.4|2130.3|2131.6|2126.4|3
1770733130000|2026-02-10 14:18:50|2131.7|2130.2|2136.1|2128.1|2136.4|2130.2|2131.6|2127.4|3
1770733140000|2026-02-10 14:19:00|2136.2|2128.2|2136.9|2128.9|2136.9|2131.6|2133.1|2128.1|1
1770733150000|2026-02-10 14:19:10|2137.1|2129.1|2137.1|2129.1|2137.2|2129.2|2137.1|2129.1|0
1770733160000|2026-02-10 14:19:20|2135.9|2127.9|2131.8|2130.3|2135.9|2130.3|2131.7|2127.4|5
1770733170000|2026-02-10 14:19:30|2131.7|2130.2|2132.1|2130.6|2132.3|2130.8|2131.7|2130.2|13
1770733180000|2026-02-10 14:19:40|2135.8|2127.8|2136.8|2128.8|2136.8|2131.2|2132.7|2127.8|3
1770733190000|2026-02-10 14:19:50|2133.8|2132.3|2136.8|2128.8|2136.9|2132.3|2133.8|2128.8|0
1770733200000|2026-02-10 14:20:00|2136.9|2128.9|2136.4|2128.4|2136.9|2128.9|2136.4|2128.4|1
1770733210000|2026-02-10 14:20:10|2136.2|2128.2|2132.6|2131.1|2136.6|2131.1|2132.6|2127.5|3
1770733220000|2026-02-10 14:20:20|2135.8|2127.8|2132.6|2131.1|2136.3|2131.3|2132.6|2127.8|1
1770733230000|2026-02-10 14:20:30|2136.3|2128.3|2136.6|2128.6|2136.6|2128.6|2136.2|2128.2|0
1770733240000|2026-02-10 14:20:40|2133.6|2132.1|2135.7|2127.7|2136.6|2132.1|2133.5|2127.7|3
1770733250000|2026-02-10 14:20:50|2135.8|2127.8|2135.9|2127.9|2136.3|2128.3|2135.8|2127.8|4
1770733260000|2026-02-10 14:21:00|2135.7|2127.7|2134.8|2126.8|2135.8|2130.3|2131.5|2126.8|4
1770733270000|2026-02-10 14:21:10|2131.5|2130|2134.5|2126.5|2135.3|2130|2131.5|2126.2|1
1770733280000|2026-02-10 14:21:20|2134.2|2126.2|2134.4|2126.4|2134.5|2126.5|2134.2|2126.2|0
1770733290000|2026-02-10 14:21:30|2134.5|2126.5|2134.8|2126.8|2134.8|2126.8|2134.3|2126.3|1
1770733300000|2026-02-10 14:21:40|2134.7|2126.7|2134.8|2126.8|2134.8|2130|2131.5|2126.6|0
1770733310000|2026-02-10 14:21:50|2131.5|2130|2134.5|2126.5|2134.8|2130.1|2131.5|2126.5|1
1770733320000|2026-02-10 14:22:00|2134.4|2126.4|2133.8|2125.8|2134.4|2129.2|2130.7|2125.8|0
1770733330000|2026-02-10 14:22:10|2130.1|2128.6|2134.7|2126.7|2134.7|2128.7|2130.1|2126.4|2
1770733340000|2026-02-10 14:22:20|2134.6|2126.6|2134.5|2126.5|2134.6|2126.6|2134.4|2126.4|0
1770733350000|2026-02-10 14:22:30|2134.4|2126.4|2134.6|2126.6|2134.6|2126.6|2134.4|2126.4|0
1770733360000|2026-02-10 14:22:40|2132.1|2130.6|2131.6|2130.1|2132.1|2130.6|2131.6|2130.1|1
1770733370000|2026-02-10 14:22:50|2131.5|2130|2131.5|2130|2131.5|2130|2131.5|2130|0
1770733380000|2026-02-10 14:23:00|2131.6|2130.1|2136.4|2128.4|2136.5|2130.1|2131.6|2128|2
1770733390000|2026-02-10 14:23:10|2133.2|2131.7|2137.5|2129.5|2137.5|2132.6|2133.2|2129.5|3
1770733400000|2026-02-10 14:23:20|2134.1|2132.6|2137.5|2129.5|2137.5|2132.6|2134|2129.5|0
1770733410000|2026-02-10 14:23:30|2137.6|2129.6|2134.3|2132.8|2137.6|2132.9|2134.3|2129.6|0
1770733420000|2026-02-10 14:23:40|2134.4|2132.9|2134.4|2132.9|2134.4|2132.9|2134.3|2132.8|2
1770733430000|2026-02-10 14:23:50|2136.8|2128.8|2136.5|2128.5|2137.1|2129.1|2136.3|2128.3|2
1770733440000|2026-02-10 14:24:00|2136.8|2128.8|2136.5|2128.5|2136.8|2132|2133.5|2128.5|0
1770733450000|2026-02-10 14:24:10|2136.6|2128.6|2136.5|2128.5|2136.6|2128.6|2136.5|2128.5|1
1770733460000|2026-02-10 14:24:20|2136.6|2128.6|2136|2128|2136.6|2128.6|2136|2128|0
1770733470000|2026-02-10 14:24:30|2132.5|2131|2135.3|2127.3|2136.7|2131|2132.5|2127.3|9
1770733480000|2026-02-10 14:24:40|2135.4|2127.4|2135.5|2127.5|2135.6|2131.4|2132.9|2127.3|1
1770733490000|2026-02-10 14:24:50|2135.6|2127.6|2134.8|2126.8|2135.6|2127.6|2134.8|2126.8|0
1770733500000|2026-02-10 14:25:00|2134.7|2126.7|2136.6|2128.6|2136.6|2130.3|2131.8|2126.7|2
1770733510000|2026-02-10 14:25:10|2136.5|2128.5|2133.5|2132|2136.6|2132|2133.4|2128.5|0
1770733520000|2026-02-10 14:25:20|2133.6|2132.1|2135.6|2127.6|2136.5|2132.1|2133.6|2127.5|3
1770733530000|2026-02-10 14:25:30|2135.5|2127.5|2135.3|2127.3|2135.6|2127.6|2135.3|2127.3|0
1770733540000|2026-02-10 14:25:40|2135.6|2127.6|2134.9|2126.9|2135.6|2127.6|2134.9|2126.9|3
1770733550000|2026-02-10 14:25:50|2134.8|2126.8|2135.1|2127.1|2135.2|2127.2|2134.8|2126.8|0
1770733560000|2026-02-10 14:26:00|2135|2127|2133.3|2125.3|2135.2|2127.2|2133.3|2125.3|4
1770733570000|2026-02-10 14:26:10|2133.1|2125.1|2133.1|2125.1|2133.1|2125.1|2133.1|2125.1|0
1770733580000|2026-02-10 14:26:20|2133|2125|2132.9|2124.9|2133|2125|2132.9|2124.9|0
1770733590000|2026-02-10 14:26:30|2133|2125|2129.9|2128.4|2133|2128.4|2129.8|2125|0
1770733600000|2026-02-10 14:26:40|2130|2128.5|2129.9|2128.4|2130|2128.5|2129.9|2128.4|0
1770733610000|2026-02-10 14:26:50|2132.8|2124.8|2129.5|2128|2132.8|2128.1|2129.5|2124.8|0
1770733620000|2026-02-10 14:27:00|2129.4|2127.9|2129.3|2127.8|2132.5|2127.9|2129.3|2124.3|5
1770733630000|2026-02-10 14:27:10|2132.3|2124.3|2128.2|2126.7|2132.3|2127.4|2128.2|2124.1|2
1770733640000|2026-02-10 14:27:20|2128.1|2126.6|2130.3|2122.3|2130.3|2126.6|2127.7|2122.1|3
1770733650000|2026-02-10 14:27:30|2130.1|2122.1|2129.9|2121.9|2130.1|2122.1|2129.9|2121.9|1
1770733660000|2026-02-10 14:27:40|2130|2122|2129.8|2121.8|2130|2125.3|2126.8|2121.8|2
1770733670000|2026-02-10 14:27:50|2129.9|2121.9|2129.9|2121.9|2129.9|2121.9|2129.8|2121.8|0
1770733680000|2026-02-10 14:28:00|2129.8|2121.8|2129|2121|2129.8|2121.8|2129|2121|3
1770733690000|2026-02-10 14:28:10|2125.8|2124.3|2125.6|2124.1|2129|2124.3|2125.6|2121|0
1770733700000|2026-02-10 14:28:20|2125.5|2124|2124.9|2123.4|2128.3|2124|2124.9|2120.2|1
1770733710000|2026-02-10 14:28:30|2124.8|2123.3|2125.7|2124.2|2128.7|2124.2|2124.8|2120.7|2
1770733720000|2026-02-10 14:28:40|2126|2124.5|2126|2124.5|2126|2124.5|2126|2124.5|2
1770733730000|2026-02-10 14:28:50|2126.1|2124.6|2126.4|2124.9|2126.4|2124.9|2126.1|2124.6|6
1770733740000|2026-02-10 14:29:00|2126.5|2125|2130.4|2122.4|2130.4|2125.5|2126.5|2122.1|1
1770733750000|2026-02-10 14:29:10|2127|2125.5|2130.4|2122.4|2130.4|2125.5|2127|2122.4|0
1770733760000|2026-02-10 14:29:20|2130.5|2122.5|2130.3|2122.3|2131.2|2126.4|2127.4|2122.3|13
1770733770000|2026-02-10 14:29:30|2130|2122|2126.8|2125.3|2130|2125.3|2126.7|2122|2
1770733780000|2026-02-10 14:29:40|2126.9|2125.4|2129.9|2121.9|2129.9|2125.4|2126.8|2121.9|3
1770733790000|2026-02-10 14:29:50|||||||||1
1770733800000|2026-02-10 14:30:00|2126.7|2125.2|2126.2|2124.7|2129.9|2125.2|2126.2|2120.3|1
1770733810000|2026-02-10 14:30:10|2126.1|2124.6|2129.8|2121.8|2131.8|2125.7|2126.1|2121.7|7
1770733820000|2026-02-10 14:30:20|2130.1|2122.1|2129.8|2121.8|2130.5|2122.5|2129.8|2121.8|2
1770733830000|2026-02-10 14:30:30|2129.9|2121.9|2131.3|2123.3|2131.3|2123.3|2129.9|2121.9|1
1770733840000|2026-02-10 14:30:40|2131.4|2123.4|2131.6|2123.6|2131.7|2123.7|2131.3|2123.3|0
1770733850000|2026-02-10 14:30:50|2131.7|2123.7|2131.1|2123.1|2131.9|2127.1|2128.6|2122.8|1
1770733860000|2026-02-10 14:31:00|2131|2123|2131.7|2123.7|2134.1|2126.6|2127.7|2123|13
1770733870000|2026-02-10 14:31:10|2132.3|2124.3|2134|2126|2134|2129.5|2131|2124.3|1
1770733880000|2026-02-10 14:31:20|2133.9|2125.9|2134|2126|2134.1|2126.1|2133.6|2125.6|1
1770733890000|2026-02-10 14:31:30|2130.8|2129.3|2135.3|2127.3|2136.4|2131.5|2130.7|2125.9|5
1770733900000|2026-02-10 14:31:40|2135.2|2127.2|2135.3|2127.3|2135.3|2130.2|2131.7|2126.7|5
1770733910000|2026-02-10 14:31:50|2133|2131.5|2135.6|2127.6|2136.3|2132|2133|2127.3|7
1770733920000|2026-02-10 14:32:00|2136|2128|2134.2|2126.2|2136.1|2131.1|2131|2125.6|6
1770733930000|2026-02-10 14:32:10|2134.1|2126.1|2134.1|2126.1|2134.3|2129.8|2131.3|2126|2
1770733940000|2026-02-10 14:32:20|2134.2|2126.2|2134|2126|2134.2|2126.2|2133.9|2125.9|1
1770733950000|2026-02-10 14:32:30|2134.2|2126.2|2134|2126|2134.2|2126.2|2133.8|2125.8|0
1770733960000|2026-02-10 14:32:40|2134.1|2126.1|2131|2129.5|2134.2|2129.6|2130.9|2126.1|0
1770733970000|2026-02-10 14:32:50|2131.2|2129.7|2131.2|2129.7|2131.2|2129.7|2131.1|2129.6|0
1770733980000|2026-02-10 14:33:00|2131.1|2129.6|2132|2130.5|2135.5|2130.8|2131.1|2127.4|1
1770733990000|2026-02-10 14:33:10|2132.1|2130.6|2132.3|2130.8|2135.6|2130.9|2131.9|2126.8|7
1770734000000|2026-02-10 14:33:20|2135.5|2127.5|2135.6|2127.6|2135.6|2130.9|2132.3|2127.5|0
1770734010000|2026-02-10 14:33:30|2132.3|2130.8|2131.4|2129.9|2135.5|2130.8|2131.2|2126.4|1
1770734020000|2026-02-10 14:33:40|2131.2|2129.7|2130.9|2129.4|2131.3|2129.8|2130.9|2129.4|2
1770734030000|2026-02-10 14:33:50|2131|2129.5|2130.9|2129.4|2131|2129.5|2130.6|2129.1|3
1770734040000|2026-02-10 14:34:00|2135.5|2127.5|2132.9|2131.4|2136.1|2131.8|2132.5|2127.5|0
1770734050000|2026-02-10 14:34:10|2136.2|2128.2|2136.9|2128.9|2139|2134.4|2132.9|2128.1|9
1770734060000|2026-02-10 14:34:20|2137|2129|2135.4|2133.9|2139|2134.2|2134.2|2129|7
1770734070000|2026-02-10 14:34:30|2137.9|2129.9|2135.7|2134.2|2138|2134.3|2134.3|2129.5|3
1770734080000|2026-02-10 14:34:40|2138.8|2130.8|2140|2132|2140.2|2135.3|2135.6|2130.8|2
1770734090000|2026-02-10 14:34:50|2139.9|2131.9|2139.6|2131.6|2140|2132|2139.6|2131.6|0
1770734100000|2026-02-10 14:35:00|2136.4|2134.9|2135.3|2133.8|2139.6|2134.9|2135.3|2129.7|6
1770734110000|2026-02-10 14:35:10|2135.4|2133.9|2139.1|2131.1|2139.5|2135|2135.4|2130.8|3
1770734120000|2026-02-10 14:35:20|2139|2131|2138.8|2130.8|2139.1|2132.6|2132.7|2128.6|19
1770734130000|2026-02-10 14:35:30|2138.9|2130.9|2134.5|2133|2138.9|2133.1|2134.5|2130.5|2
1770734140000|2026-02-10 14:35:40|2137.8|2129.8|2138.5|2130.5|2138.7|2134|2134.9|2129.8|0
1770734150000|2026-02-10 14:35:50|2138.4|2130.4|2137.3|2129.3|2138.5|2134|2134.7|2129.3|6
1770734160000|2026-02-10 14:36:00|2137|2129|2134.1|2132.6|2137.7|2133.4|2134.1|2129|3
1770734170000|2026-02-10 14:36:10|2136.7|2128.7|2132.4|2130.9|2136.8|2131.1|2131.8|2127.4|9
1770734180000|2026-02-10 14:36:20|2132.5|2131|2132.4|2130.9|2132.6|2131.1|2132.4|2130.9|1
1770734190000|2026-02-10 14:36:30|2132.5|2131|2132.5|2131|2132.5|2131|2132.4|2130.9|1
1770734200000|2026-02-10 14:36:40|2132.4|2130.9|2132|2130.5|2132.5|2131|2131.8|2130.3|8
1770734210000|2026-02-10 14:36:50|2132.1|2130.6|2131.9|2130.4|2132.1|2130.6|2131.9|2130.4|0
1770734220000|2026-02-10 14:37:00|2134.2|2126.2|2128.1|2126.6|2134.3|2127.9|2127.7|2124|8
1770734230000|2026-02-10 14:37:10|2127.9|2126.4|2130|2122|2130.7|2126.4|2127.5|2122|5
1770734240000|2026-02-10 14:37:20|2126.8|2125.3|2125.1|2117.1|2130|2125.3|2121.9|2117|18
1770734250000|2026-02-10 14:37:30|2125|2117|2122.1|2120.6|2125.1|2120.8|2122|2117|1
1770734260000|2026-02-10 14:37:40|2121.7|2120.2|2121.9|2120.4|2124.9|2120.6|2121.4|2116.3|7
1770734270000|2026-02-10 14:37:50|2121.7|2120.2|2122.7|2114.7|2125.1|2120.5|2119.6|2114.7|13
1770734280000|2026-02-10 14:38:00|2122.8|2114.8|2121.1|2113.1|2123|2118|2119.4|2113|4
1770734290000|2026-02-10 14:38:10|2121|2113|2118.5|2117|2121.7|2117|2117.7|2113|3
1770734300000|2026-02-10 14:38:20|2118.6|2117.1|2121.1|2119.6|2124.3|2119.6|2118.4|2114.8|13
1770734310000|2026-02-10 14:38:30|2124.3|2116.3|2122.7|2114.7|2124.3|2118.7|2118.8|2114.3|3
1770734320000|2026-02-10 14:38:40|2122.8|2114.8|2123.2|2115.2|2123.2|2118.2|2119.5|2114.6|2
1770734330000|2026-02-10 14:38:50|2119.7|2118.2|2121.6|2113.6|2122.4|2118.2|2117.8|2113.3|3
1770734340000|2026-02-10 14:39:00|2121.5|2113.5|2122.1|2114.1|2122.1|2117|2117.3|2113.3|1
1770734350000|2026-02-10 14:39:10|2119|2117.5|2124.3|2116.3|2124.3|2118.7|2118.9|2115|3
1770734360000|2026-02-10 14:39:20|2124.9|2116.9|2126.5|2118.5|2127.5|2122.4|2122.4|2116.8|2
1770734370000|2026-02-10 14:39:30|2126.8|2118.8|2127|2119|2127.3|2119.3|2126.3|2118.3|0
1770734380000|2026-02-10 14:39:40|2127.1|2119.1|2126.4|2118.4|2127.1|2121.5|2123|2118.4|0
1770734390000|2026-02-10 14:39:50|2125.3|2117.3|2125.5|2117.5|2126.3|2118.3|2125.2|2117.2|0
1770734400000|2026-02-10 14:40:00|2125.6|2117.6|2124.7|2116.7|2125.6|2121|2122|2116.7|4
1770734410000|2026-02-10 14:40:10|2121.3|2119.8|2125.8|2117.8|2125.8|2119.8|2121.3|2115.1|7
1770734420000|2026-02-10 14:40:20|2125.9|2117.9|2124.8|2116.8|2126.4|2118.4|2124.8|2116.8|1
1770734430000|2026-02-10 14:40:30|2125|2117|2125.3|2117.3|2125.8|2117.8|2125|2117|0
1770734440000|2026-02-10 14:40:40|2121.7|2120.2|2121.3|2119.8|2125.1|2120.2|2121.3|2117|1
1770734450000|2026-02-10 14:40:50|2123.7|2115.7|2125.1|2117.1|2125.2|2117.2|2123.5|2115.5|2
1770734460000|2026-02-10 14:41:00|2124.4|2116.4|2117.4|2115.9|2124.4|2119.4|2117.4|2112.9|2
1770734470000|2026-02-10 14:41:10|2119.8|2111.8|2122.5|2114.5|2122.6|2115.8|2116.3|2111.8|6
1770734480000|2026-02-10 14:41:20|2122.4|2114.4|2120.5|2112.5|2122.5|2116.4|2117.5|2112.2|0
1770734490000|2026-02-10 14:41:30|2120.3|2112.3|2118.6|2110.6|2120.3|2112.3|2118.5|2110.5|6
1770734500000|2026-02-10 14:41:40|2118.5|2110.5|2116.1|2114.6|2120.2|2114.6|2116.1|2110.5|2
1770734510000|2026-02-10 14:41:50|2116|2114.5|2116.2|2114.7|2120.3|2114.7|2116|2111.6|2
1770734520000|2026-02-10 14:42:00|2116.3|2114.8|2117.9|2109.9|2118.7|2114.8|2115.9|2109.9|4
1770734530000|2026-02-10 14:42:10|2118|2110|2113.5|2112|2118.1|2113.6|2113.2|2109.7|1
1770734540000|2026-02-10 14:42:20|2116.3|2108.3|2114.9|2113.4|2118.1|2113.6|2113.3|2108.1|5
1770734550000|2026-02-10 14:42:30|2114.8|2113.3|2118|2110|2118.1|2113.6|2114.8|2109.4|2
1770734560000|2026-02-10 14:42:40|2118.2|2110.2|2116.5|2108.5|2118.2|2110.2|2116.5|2108.5|2
1770734570000|2026-02-10 14:42:50|2113|2111.5|2116.5|2108.5|2116.6|2111.8|2113|2108.4|1
1770734580000|2026-02-10 14:43:00|2113.2|2111.7|2113.4|2111.9|2115|2111.9|2110.8|2106.1|11
1770734590000|2026-02-10 14:43:10|2112.7|2111.2|2112.6|2111.1|2116.3|2111.3|2112.6|2108|1
1770734600000|2026-02-10 14:43:20|2112.7|2111.2|2114.9|2106.9|2116.1|2111.3|2112.6|2106.5|1
1770734610000|2026-02-10 14:43:30|2114.8|2106.8|2115.9|2107.9|2117.1|2111.9|2111.9|2106.6|3
1770734620000|2026-02-10 14:43:40|2116.2|2108.2|2116.9|2108.9|2116.9|2108.9|2115.9|2107.9|1
1770734630000|2026-02-10 14:43:50|2117|2109|2116|2108|2117|2111.4|2112.5|2107.6|3
1770734640000|2026-02-10 14:44:00|2116.1|2108.1|2117|2109|2117.2|2112|2112.5|2107.9|4
1770734650000|2026-02-10 14:44:10|2113.5|2112|2118.1|2110.1|2118.1|2112.2|2113.5|2108.9|0
1770734660000|2026-02-10 14:44:20|2118.2|2110.2|2119.6|2111.6|2119.6|2111.6|2118.2|2110.2|0
1770734670000|2026-02-10 14:44:30|2119.5|2111.5|2119|2111|2119.5|2111.5|2118.9|2110.9|0
1770734680000|2026-02-10 14:44:40|2118.9|2110.9|2119.3|2111.3|2119.3|2114.3|2115.8|2110.9|0
1770734690000|2026-02-10 14:44:50|2115.8|2114.3|2119.7|2111.7|2119.9|2114.5|2115.8|2111.1|0
1770734700000|2026-02-10 14:45:00|2116.3|2114.8|2115|2113.5|2120|2114.8|2115|2110.5|10
1770734710000|2026-02-10 14:45:10|2118.4|2110.4|2111.2|2109.7|2118.4|2113.3|2111.1|2106.6|3
1770734720000|2026-02-10 14:45:20|2110.9|2109.4|2112.6|2104.6|2113.3|2109.4|2109|2104.1|6
1770734730000|2026-02-10 14:45:30|2113.3|2105.3|2112.7|2104.7|2113.3|2105.3|2112.6|2104.6|0
1770734740000|2026-02-10 14:45:40|2112.9|2104.9|2113.1|2105.1|2113.4|2105.4|2112.7|2104.7|3
1770734750000|2026-02-10 14:45:50|2113.2|2105.2|2114.1|2106.1|2114.1|2106.1|2112.9|2104.9|3
1770734760000|2026-02-10 14:46:00|2114|2106|2109.8|2108.3|2114.1|2108.7|2109.8|2104.8|0
1770734770000|2026-02-10 14:46:10|2109.9|2108.4|2111.8|2103.8|2112.3|2108.4|2109.9|2103.7|2
1770734780000|2026-02-10 14:46:20|2108.6|2107.1|2110.5|2102.5|2111.7|2107.2|2108|2102.5|1
1770734790000|2026-02-10 14:46:30|2107.3|2105.8|2109.1|2107.6|2112.6|2107.6|2107.3|2103.1|3
1770734800000|2026-02-10 14:46:40|2109|2107.5|2107.6|2106.1|2112.2|2107.5|2107.6|2103.1|0
1770734810000|2026-02-10 14:46:50|2107.7|2106.2|2111.1|2103.1|2111.1|2106.3|2107.6|2102.4|0
1770734820000|2026-02-10 14:47:00|2111.2|2103.2|2108.2|2106.7|2111.6|2106.9|2108.2|2103.2|2
1770734830000|2026-02-10 14:47:10|2111.2|2103.2|2107.2|2105.7|2111.3|2106|2107.2|2103|2
1770734840000|2026-02-10 14:47:20|2107.1|2105.6|2111.1|2103.1|2111.3|2105.6|2106.8|2102.3|6
1770734850000|2026-02-10 14:47:30|2107.6|2106.1|2104.3|2102.8|2111|2106.1|2104.2|2099.2|3
1770734860000|2026-02-10 14:47:40|2108.4|2100.4|2107.7|2099.7|2109.2|2104.5|2104.4|2099.7|2
1770734870000|2026-02-10 14:47:50|2107.8|2099.8|2102.2|2100.7|2107.9|2103.1|2102.2|2099|3
1770734880000|2026-02-10 14:48:00|2104.8|2096.8|2099.7|2098.2|2104.8|2098.7|2099.7|2094.7|16
1770734890000|2026-02-10 14:48:10|2099.8|2098.3|2099.9|2098.4|2103.4|2098.4|2099.7|2095.1|0
1770734900000|2026-02-10 14:48:20|2099.8|2098.3|2102.4|2094.4|2104.8|2099.2|2099.6|2094.4|6
1770734910000|2026-02-10 14:48:30|2102.3|2094.3|2102|2094|2102.3|2097.8|2098.2|2093.6|3
1770734920000|2026-02-10 14:48:40|2102.2|2094.2|2100.4|2092.4|2102.2|2094.2|2100.4|2092.4|4
1770734930000|2026-02-10 14:48:50|2100.5|2092.5|2098.2|2090.2|2100.5|2094|2095.4|2090.2|2
1770734940000|2026-02-10 14:49:00|2097.8|2089.8|2098.7|2090.7|2098.7|2093.9|2093.8|2088.7|13
1770734950000|2026-02-10 14:49:10|2095.4|2093.9|2098.1|2090.1|2098.7|2094.1|2095.4|2090|1
1770734960000|2026-02-10 14:49:20|2097.3|2089.3|2096.9|2088.9|2098.4|2093|2092.9|2088.5|31
1770734970000|2026-02-10 14:49:30|2096.8|2088.8|2096.2|2088.2|2097.7|2092.4|2093.7|2088.1|4
1770734980000|2026-02-10 14:49:40|2096.3|2088.3|2093.9|2092.4|2098.5|2092.4|2093.9|2088.3|2
1770734990000|2026-02-10 14:49:50|2095.8|2087.8|2097|2089|2097.8|2089.8|2095.3|2087.3|6
1770735000000|2026-02-10 14:50:00|2097.5|2089.5|2092.8|2091.3|2097.7|2091.5|2092.6|2087.9|6
1770735010000|2026-02-10 14:50:10|2092.6|2091.1|2096.7|2088.7|2096.7|2091.2|2092.4|2087.2|7
1770735020000|2026-02-10 14:50:20|2097.1|2089.1|2097.1|2089.1|2097.2|2092.6|2093.4|2088.8|3
1770735030000|2026-02-10 14:50:30|2094.1|2092.6|2094.3|2092.8|2097.2|2092.8|2093.4|2088.9|2
1770735040000|2026-02-10 14:50:40|2094.4|2092.9|2095.1|2093.6|2098.5|2093.6|2094.3|2089.3|5
1770735050000|2026-02-10 14:50:50|2098.3|2090.3|2099.7|2091.7|2099.7|2094.7|2094.9|2090.3|2
1770735060000|2026-02-10 14:51:00|2099.6|2091.6|2099.6|2091.6|2101.1|2096.2|2096.8|2091.6|9
1770735070000|2026-02-10 14:51:10|2099.5|2091.5|2101.1|2093.1|2101.2|2096.3|2096.6|2091.1|2
1770735080000|2026-02-10 14:51:20|2101.2|2093.2|2101.5|2093.5|2101.5|2096.5|2098|2092|0
1770735090000|2026-02-10 14:51:30|2101.6|2093.6|2101.6|2093.6|2101.9|2096.7|2098.2|2093.5|1
1770735100000|2026-02-10 14:51:40|2101.4|2093.4|2104.1|2096.1|2104.1|2097.7|2098.3|2093.4|2
1770735110000|2026-02-10 14:51:50|2100.7|2099.2|2106.2|2098.2|2106.2|2099.2|2100.7|2095.7|13
1770735120000|2026-02-10 14:52:00|2106.1|2098.1|2103.6|2095.6|2106.1|2100.4|2101.5|2095.6|6
1770735130000|2026-02-10 14:52:10|2103.7|2095.7|2103.9|2095.9|2104.8|2096.8|2103.7|2095.7|0
1770735140000|2026-02-10 14:52:20|2104|2096|2104.7|2096.7|2105.2|2098.8|2100|2096|2
1770735150000|2026-02-10 14:52:30|2104.3|2096.3|2099.9|2098.4|2104.3|2099.2|2099.9|2095|2
1770735160000|2026-02-10 14:52:40|2103.1|2095.1|2100.2|2098.7|2103.1|2099|2100|2093.7|10
1770735170000|2026-02-10 14:52:50|2100.3|2098.8|2102.2|2100.7|2105.8|2101.3|2100.3|2097.1|5
1770735180000|2026-02-10 14:53:00|2103.6|2102.1|2104.6|2096.6|2106.8|2102.1|2103.1|2096.6|3
1770735190000|2026-02-10 14:53:10|2101.4|2099.9|2103.9|2095.9|2104.7|2099.9|2101.1|2095.5|15
1770735200000|2026-02-10 14:53:20|2104|2096|2099.8|2098.3|2104.9|2099.5|2099.8|2095.3|4
1770735210000|2026-02-10 14:53:30|2099.6|2098.1|2103|2095|2103.6|2099.3|2099.5|2094.2|2
1770735220000|2026-02-10 14:53:40|2102.9|2094.9|2103.4|2095.4|2103.4|2097.9|2099.3|2094.6|0
1770735230000|2026-02-10 14:53:50|2103.3|2095.3|2100.3|2098.8|2103.4|2098.8|2100.3|2095.2|2
1770735240000|2026-02-10 14:54:00|2102.9|2094.9|2099|2097.5|2103.1|2098|2098.2|2093.2|7
1770735250000|2026-02-10 14:54:10|2099.1|2097.6|2103.2|2095.2|2103.3|2097.6|2099.1|2095.1|3
1770735260000|2026-02-10 14:54:20|2099.1|2097.6|2102.4|2094.4|2103.2|2098|2098.9|2094.4|3
1770735270000|2026-02-10 14:54:30|2102.5|2094.5|2099.1|2097.6|2102.5|2097.9|2098.9|2094.1|5
1770735280000|2026-02-10 14:54:40|2099.2|2097.7|2102.4|2094.4|2102.5|2098|2098.5|2093.5|10
1770735290000|2026-02-10 14:54:50|2102.5|2094.5|2099.8|2098.3|2102.5|2098.3|2099.3|2094.5|1
1770735300000|2026-02-10 14:55:00|2103.7|2095.7|2105.2|2097.2|2105.3|2100.2|2101.7|2095.7|5
1770735310000|2026-02-10 14:55:10|2105.1|2097.1|2103.1|2095.1|2105.1|2100|2101.5|2094.6|1
1770735320000|2026-02-10 14:55:20|2103.2|2095.2|2103.9|2095.9|2104|2096|2103.2|2095.2|0
1770735330000|2026-02-10 14:55:30|2104|2096|2108.2|2100.2|2108.2|2100.2|2104|2096|4
1770735340000|2026-02-10 14:55:40|2108.3|2100.3|2108.3|2100.3|2108.6|2100.6|2108.1|2100.1|1
1770735350000|2026-02-10 14:55:50|2108.4|2100.4|2105.5|2104|2108.7|2104|2105.4|2100.3|0
1770735360000|2026-02-10 14:56:00|2105.6|2104.1|2108.6|2100.6|2109.3|2104.4|2105.5|2100.5|4
1770735370000|2026-02-10 14:56:10|2108.5|2100.5|2108.8|2100.8|2109|2101|2108.5|2100.5|0
1770735380000|2026-02-10 14:56:20|2108.7|2100.7|2107.7|2099.7|2108.7|2103.4|2104.8|2099.7|1
1770735390000|2026-02-10 14:56:30|2108.4|2100.4|2107.9|2099.9|2108.4|2100.4|2107.9|2099.9|5
1770735400000|2026-02-10 14:56:40|2107.8|2099.8|2105.4|2103.9|2108.9|2103.9|2105.4|2099.8|1
1770735410000|2026-02-10 14:56:50|2108.9|2100.9|2108.5|2100.5|2109.3|2104.3|2105.5|2100.5|0
1770735420000|2026-02-10 14:57:00|2108.6|2100.6|2110|2102|2110.2|2104.1|2105.5|2100.6|0
1770735430000|2026-02-10 14:57:10|2110.1|2102.1|2109.3|2101.3|2110.1|2102.1|2109.3|2101.3|11
1770735440000|2026-02-10 14:57:20|2109.2|2101.2|2107.2|2105.7|2110.9|2105.7|2107.2|2101.2|3
1770735450000|2026-02-10 14:57:30|2107.1|2105.6|2109.8|2101.8|2110.4|2105.6|2106.7|2101.5|3
1770735460000|2026-02-10 14:57:40|2110|2102|2107.2|2105.7|2110.9|2105.8|2106.8|2102|0
1770735470000|2026-02-10 14:57:50|2109.6|2101.6|2110.3|2102.3|2110.4|2102.4|2109.3|2101.3|3
1770735480000|2026-02-10 14:58:00|2110.4|2102.4|2108.3|2106.8|2111.9|2106.8|2108.3|2102.4|4
1770735490000|2026-02-10 14:58:10|2108.4|2106.9|2111.2|2103.2|2111.8|2106.9|2108|2103.1|0
1770735500000|2026-02-10 14:58:20|2108|2106.5|2108.1|2106.6|2108.1|2106.6|2108|2106.5|1
1770735510000|2026-02-10 14:58:30|2111.9|2103.9|2112.6|2104.6|2112.8|2107.2|2108.7|2103.9|3
1770735520000|2026-02-10 14:58:40|2112.5|2104.5|2111.1|2103.1|2112.5|2104.5|2110.8|2102.8|2
1770735530000|2026-02-10 14:58:50|2111|2103|2110.1|2102.1|2111.1|2106.5|2107.9|2102.1|1
1770735540000|2026-02-10 14:59:00|2110|2102|2110.8|2102.8|2110.8|2105.4|2106.9|2102|2
1770735550000|2026-02-10 14:59:10|2110.7|2102.7|2107.6|2106.1|2110.8|2106.2|2107.6|2102.7|0
1770735560000|2026-02-10 14:59:20|2107.7|2106.2|2111.9|2103.9|2111.9|2107.2|2107.7|2103.6|4
1770735570000|2026-02-10 14:59:30|2108.6|2107.1|2109.9|2101.9|2111.9|2107.3|2107.3|2101.9|4
1770735580000|2026-02-10 14:59:40|2106.7|2105.2|2110.6|2102.6|2110.7|2105.2|2106.7|2102|0
1770735590000|2026-02-10 14:59:50|2110.8|2102.8|2110.9|2102.9|2111.2|2103.2|2110.8|2102.8|0
1770735600000|2026-02-10 15:00:00|2106.5|2105|2109.2|2101.2|2109.2|2105|2104.5|2099.4|5
1770735610000|2026-02-10 15:00:10|2108.6|2100.6|2108|2100|2108.8|2100.8|2108|2100|0
1770735620000|2026-02-10 15:00:20|2108.1|2100.1|2107.2|2099.2|2108.1|2103.3|2104.8|2098.9|0
1770735630000|2026-02-10 15:00:30|2107.1|2099.1|2106.3|2098.3|2107.2|2099.2|2106.1|2098.1|0
1770735640000|2026-02-10 15:00:40|2104.7|2096.7|2101.5|2100|2106|2100.9|2101|2096.5|4
1770735650000|2026-02-10 15:00:50|2101.4|2099.9|2104|2096|2104.4|2099.9|2101|2095.3|1
1770735660000|2026-02-10 15:01:00|2104.1|2096.1|2101.1|2099.6|2104.2|2099.6|2101.1|2094.9|1
1770735670000|2026-02-10 15:01:10|2104.2|2096.2|2104.5|2096.5|2105.3|2099.6|2101|2095.9|1
1770735680000|2026-02-10 15:01:20|2104.6|2096.6|2104.8|2096.8|2105.3|2097.3|2104.6|2096.6|1
1770735690000|2026-02-10 15:01:30|2104.7|2096.7|2107.1|2099.1|2107.1|2099.1|2104.7|2096.7|1
1770735700000|2026-02-10 15:01:40|2107.4|2099.4|2106.5|2098.5|2107.8|2099.8|2106.5|2098.5|0
1770735710000|2026-02-10 15:01:50|2106.6|2098.6|2101.7|2100.2|2106.7|2100.3|2101.7|2096.5|5
1770735720000|2026-02-10 15:02:00|2104.9|2096.9|2101.8|2100.3|2104.9|2100.3|2101.7|2096.9|1
1770735730000|2026-02-10 15:02:10|2101.4|2099.9|2103.7|2095.7|2104.9|2100|2101.4|2095.6|4
1770735740000|2026-02-10 15:02:20|2103.6|2095.6|2102.9|2094.9|2103.7|2098.7|2099.8|2093.6|6
1770735750000|2026-02-10 15:02:30|2102.8|2094.8|2102.6|2094.6|2102.9|2098.3|2098.8|2093.9|1
1770735760000|2026-02-10 15:02:40|2102.8|2094.8|2103.6|2095.6|2104.1|2096.1|2102.8|2094.8|1
1770735770000|2026-02-10 15:02:50|2103.7|2095.7|2103.1|2095.1|2103.7|2098.6|2099.9|2094.7|2
1770735780000|2026-02-10 15:03:00|2103.2|2095.2|2103|2095|2103.3|2095.3|2103|2095|1
1770735790000|2026-02-10 15:03:10|2102.9|2094.9|2102.9|2094.9|2102.9|2094.9|2102.8|2094.8|2
1770735800000|2026-02-10 15:03:20|2102.8|2094.8|2102.4|2094.4|2103|2095|2102.3|2094.3|1
1770735810000|2026-02-10 15:03:30|2103.3|2095.3|2103.3|2095.3|2103.3|2095.3|2103.1|2095.1|0
1770735820000|2026-02-10 15:03:40|2103.2|2095.2|2101.8|2093.8|2103.3|2098.6|2100.1|2093.2|2
1770735830000|2026-02-10 15:03:50|2101.6|2093.6|2100.2|2098.7|2103.2|2098.7|2100.1|2092.9|1
1770735840000|2026-02-10 15:04:00|2103.2|2095.2|2101.8|2093.8|2104.1|2096.1|2100.9|2092.9|2
1770735850000|2026-02-10 15:04:10|2101.7|2093.7|2101.8|2093.8|2102|2094|2101.6|2093.6|0
1770735860000|2026-02-10 15:04:20|2102|2094|2102.8|2094.8|2103.1|2096.1|2097.6|2093.6|4
1770735870000|2026-02-10 15:04:30|2102.9|2094.9|2102.4|2094.4|2102.9|2094.9|2102.3|2094.3|2
1770735880000|2026-02-10 15:04:40|2102.5|2094.5|2103|2095|2103.1|2095.1|2102.4|2094.4|0
1770735890000|2026-02-10 15:04:50|2102.9|2094.9|2105.5|2097.5|2105.5|2098.6|2098.5|2094.1|10
1770735900000|2026-02-10 15:05:00|2105.4|2097.4|2106.6|2098.6|2106.6|2099.8|2101.3|2096.3|1
1770735910000|2026-02-10 15:05:10|2107.1|2099.1|2104.5|2096.5|2107.1|2099.1|2104.5|2096.5|0
1770735920000|2026-02-10 15:05:20|2104.7|2096.7|2105|2097|2105|2097|2104.4|2096.4|0
1770735930000|2026-02-10 15:05:30|2105.2|2097.2|2105.2|2097.2|2106.5|2098.5|2105|2097|1
1770735940000|2026-02-10 15:05:40|2105.3|2097.3|2106.5|2098.5|2106.5|2098.5|2105.3|2097.3|0
1770735950000|2026-02-10 15:05:50|2107.1|2099.1|2106.9|2098.9|2107.1|2099.1|2106.5|2098.5|0
1770735960000|2026-02-10 15:06:00|2107.1|2099.1|2107.3|2099.3|2108.9|2102.9|2104.3|2098.9|5
1770735970000|2026-02-10 15:06:10|2107.4|2099.4|2107.8|2099.8|2107.8|2099.8|2107|2099|0
1770735980000|2026-02-10 15:06:20|2107.7|2099.7|2107.7|2099.7|2107.8|2099.8|2107.7|2099.7|1
1770735990000|2026-02-10 15:06:30|2107.8|2099.8|2111|2103|2111|2105.7|2105.4|2099.7|5
1770736000000|2026-02-10 15:06:40|2110.9|2102.9|2111|2103|2111.2|2106.5|2108|2102.9|1
1770736010000|2026-02-10 15:06:50|2107.9|2106.4|2109.1|2107.6|2112.2|2107.6|2107.9|2103.8|1
1770736020000|2026-02-10 15:07:00|2109.2|2107.7|2113.1|2105.1|2113.9|2107.7|2109.1|2104.5|5
1770736030000|2026-02-10 15:07:10|2109.8|2108.3|2111|2103|2111.4|2108.3|2109.8|2102.8|2
1770736040000|2026-02-10 15:07:20|2111.1|2103.1|2112.9|2104.9|2112.9|2104.9|2111|2103|2
1770736050000|2026-02-10 15:07:30|2113.2|2105.2|2112.5|2104.5|2113.5|2105.5|2112.5|2104.5|1
1770736060000|2026-02-10 15:07:40|2109.2|2107.7|2111.3|2103.3|2112|2107.7|2108.4|2103.3|2
1770736070000|2026-02-10 15:07:50|2111.4|2103.4|2110.4|2102.4|2111.7|2105.5|2106.8|2102.4|2
1770736080000|2026-02-10 15:08:00|2110.8|2102.8|2111.5|2103.5|2111.5|2103.5|2110.4|2102.4|0
1770736090000|2026-02-10 15:08:10|2111.7|2103.7|2111.8|2103.8|2111.8|2103.8|2110.9|2102.9|5
1770736100000|2026-02-10 15:08:20|2110.9|2102.9|2110.7|2102.7|2111.7|2106.3|2107.8|2102.7|0
1770736110000|2026-02-10 15:08:30|2110.6|2102.6|2111.5|2103.5|2111.7|2103.7|2110.6|2102.6|1
1770736120000|2026-02-10 15:08:40|2111.6|2103.6|2107.9|2106.4|2112|2106.4|2107.9|2103.2|1
1770736130000|2026-02-10 15:08:50|2111.3|2103.3|2111.2|2103.2|2111.3|2103.3|2110.9|2102.9|2
1770736140000|2026-02-10 15:09:00|2111.1|2103.1|2111.1|2103.1|2111.8|2106.8|2108.3|2102.8|0
1770736150000|2026-02-10 15:09:10|2111|2103|2110.1|2102.1|2111|2103|2109.8|2101.8|0
1770736160000|2026-02-10 15:09:20|2110|2102|2109.4|2101.4|2110|2102|2109.4|2101.4|0
1770736170000|2026-02-10 15:09:30|2109.3|2101.3|2110.3|2102.3|2110.3|2104.4|2105.9|2100.5|2
1770736180000|2026-02-10 15:09:40|2110.2|2102.2|2110.9|2102.9|2111.5|2103.5|2110.1|2102.1|1
1770736190000|2026-02-10 15:09:50|2111|2103|2110|2108.5|2113.1|2108.5|2108.3|2102.8|2
1770736200000|2026-02-10 15:10:00|2113.1|2105.1|2112.5|2104.5|2113.1|2105.1|2112.1|2104.1|0
1770736210000|2026-02-10 15:10:10|2112.6|2104.6|2111.7|2103.7|2112.6|2104.6|2111.5|2103.5|0
1770736220000|2026-02-10 15:10:20|2111.3|2103.3|2111.4|2103.4|2111.4|2106.5|2107.9|2102.8|0
1770736230000|2026-02-10 15:10:30|2111.5|2103.5|2107.9|2106.4|2111.5|2106.4|2107.9|2103.2|0
1770736240000|2026-02-10 15:10:40|2110.4|2102.4|2110.4|2102.4|2110.5|2102.5|2109.8|2101.8|1
1770736250000|2026-02-10 15:10:50|2110.3|2102.3|2112.1|2104.1|2112.1|2106.2|2107.6|2102.3|1
1770736260000|2026-02-10 15:11:00|2112.2|2104.2|2111.8|2103.8|2112.4|2104.4|2111.4|2103.4|0
1770736270000|2026-02-10 15:11:10|2112.5|2104.5|2113.1|2105.1|2113.1|2105.1|2112.5|2104.5|1
1770736280000|2026-02-10 15:11:20|2113|2105|2112|2104|2113|2105|2112|2104|4
1770736290000|2026-02-10 15:11:30|2111.7|2103.7|2112.3|2104.3|2112.4|2104.4|2111.7|2103.7|1
1770736300000|2026-02-10 15:11:40|2112.4|2104.4|2111.3|2103.3|2112.4|2104.4|2111.3|2103.3|0
1770736310000|2026-02-10 15:11:50|2111.1|2103.1|2107.6|2106.1|2111.1|2106.2|2107.6|2102.4|0
1770736320000|2026-02-10 15:12:00|2110.1|2102.1|2110.5|2102.5|2110.5|2105.3|2106.7|2102|2
1770736330000|2026-02-10 15:12:10|2110.4|2102.4|2109.8|2101.8|2110.5|2105.4|2106.9|2101.6|0
1770736340000|2026-02-10 15:12:20|2109.9|2101.9|2110.7|2102.7|2110.7|2102.7|2109.9|2101.9|0
1770736350000|2026-02-10 15:12:30|2110.6|2102.6|2109|2107.5|2110.9|2107.5|2107.8|2102.6|1
1770736360000|2026-02-10 15:12:40|2109.1|2107.6|2109.4|2107.9|2112.9|2108|2109.1|2104.9|2
1770736370000|2026-02-10 15:12:50|2109.3|2107.8|2111.8|2103.8|2112.3|2107.9|2108.6|2103.5|2
1770736380000|2026-02-10 15:13:00|2111.9|2103.9|2110.6|2102.6|2112.1|2104.1|2110.6|2102.6|0
1770736390000|2026-02-10 15:13:10|2110|2102|2109.6|2101.6|2110.2|2102.2|2109.4|2101.4|1
1770736400000|2026-02-10 15:13:20|2109.7|2101.7|2109.9|2101.9|2110.2|2102.2|2109.5|2101.5|1
1770736410000|2026-02-10 15:13:30|2110|2102|2107.2|2105.7|2110.2|2105.7|2107.2|2102|1
1770736420000|2026-02-10 15:13:40|2107.3|2105.8|2110.3|2102.3|2112.4|2105.9|2107.3|2102.3|1
1770736430000|2026-02-10 15:13:50|2110.6|2102.6|2108.5|2100.5|2110.7|2102.7|2108.3|2100.3|1
1770736440000|2026-02-10 15:14:00|2108.4|2100.4|2110.2|2102.2|2110.3|2104.1|2104.9|2100.1|2
1770736450000|2026-02-10 15:14:10|2110.3|2102.3|2110.3|2102.3|2110.7|2102.7|2110.2|2102.2|0
1770736460000|2026-02-10 15:14:20|2110.5|2102.5|2107.6|2106.1|2111.2|2106.2|2107.3|2102.5|3
1770736470000|2026-02-10 15:14:30|2107.5|2106|2110.5|2102.5|2110.6|2106|2107.5|2101.9|0
1770736480000|2026-02-10 15:14:40|2110.6|2102.6|2107.7|2106.2|2110.6|2106.2|2107.6|2102.5|1
1770736490000|2026-02-10 15:14:50|2111.3|2103.3|2111.4|2103.4|2111.5|2103.5|2110.6|2102.6|2
1770736500000|2026-02-10 15:15:00|2111.2|2103.2|2110.2|2102.2|2111.5|2103.5|2110.1|2102.1|1
1770736510000|2026-02-10 15:15:10|2110.1|2102.1|2108.7|2100.7|2110.1|2102.1|2108.5|2100.5|0
1770736520000|2026-02-10 15:15:20|2108.6|2100.6|2108.3|2100.3|2108.7|2104.1|2105.5|2100.3|1
1770736530000|2026-02-10 15:15:30|2104.8|2103.3|2100.5|2099|2105.2|2103.3|2100.5|2095.6|4
1770736550000|2026-02-10 15:15:50|2103.9|2095.9|2104.9|2096.9|2105.9|2100.7|2102.2|2095.9|4
1770736560000|2026-02-10 15:16:00|2105|2097|2105.4|2097.4|2105.6|2100.2|2101.6|2097|18
1770736570000|2026-02-10 15:16:10|2105.3|2097.3|2106.8|2098.8|2106.8|2098.8|2105.3|2097.3|0
1770736580000|2026-02-10 15:16:20|2103.6|2102.1|2106.6|2098.6|2106.7|2102.1|2103.6|2098.4|0
1770736590000|2026-02-10 15:16:30|2106.5|2098.5|2106.3|2098.3|2106.5|2098.5|2106.3|2098.3|0
1770736600000|2026-02-10 15:16:40|2106.7|2098.7|2103.6|2102.1|2106.7|2102.2|2103.6|2098.6|0
1770736610000|2026-02-10 15:16:50|2103.5|2102|2105.5|2097.5|2105.7|2102|2103.5|2097.2|2
1770736620000|2026-02-10 15:17:00|2102.5|2101|2104.9|2096.9|2104.9|2101.1|2102.5|2096.9|3
1770736630000|2026-02-10 15:17:10|2105.2|2097.2|2104.6|2096.6|2105.4|2100.1|2101.6|2096.5|0
1770736640000|2026-02-10 15:17:20|2104.5|2096.5|2104.9|2096.9|2105.2|2097.2|2104.5|2096.5|0
1770736650000|2026-02-10 15:17:30|2105.1|2097.1|2104.5|2096.5|2105.2|2100.1|2101.6|2096.4|2
1770736660000|2026-02-10 15:17:40|2104.2|2096.2|2105|2097|2105.1|2099.2|2100.7|2096.2|3
1770736670000|2026-02-10 15:17:50|2104.8|2096.8|2106.5|2098.5|2107.1|2101.6|2102.1|2096.8|2
1770736680000|2026-02-10 15:18:00|2106.4|2098.4|2105.4|2097.4|2106.4|2098.4|2105|2097|1
1770736690000|2026-02-10 15:18:10|2105.3|2097.3|2105.6|2097.6|2105.6|2097.6|2104.9|2096.9|2
1770736700000|2026-02-10 15:18:20|2106.3|2098.3|2106.2|2098.2|2106.7|2098.7|2105.3|2097.3|0
1770736710000|2026-02-10 15:18:30|2106.3|2098.3|2107|2099|2107.4|2099.4|2106.2|2098.2|0
1770736720000|2026-02-10 15:18:40|2107.1|2099.1|2106.9|2098.9|2107.1|2101.9|2103.4|2098.3|0
1770736730000|2026-02-10 15:18:50|2106.8|2098.8|2107.4|2099.4|2107.5|2102.1|2103.6|2098.6|2
1770736740000|2026-02-10 15:19:00|2104.6|2103.1|2106.6|2105.1|2109.7|2105.1|2104.6|2101.7|14
1770736750000|2026-02-10 15:19:10|2106.5|2105|2111.5|2103.5|2111.5|2106.3|2106.5|2102.8|1
1770736760000|2026-02-10 15:19:20|2111.6|2103.6|2108.1|2106.6|2112.1|2107.1|2107.9|2103.2|2
1770736770000|2026-02-10 15:19:30|2108|2106.5|2110.1|2102.1|2110.6|2106.5|2107.2|2102|3
1770736780000|2026-02-10 15:19:40|2110.2|2102.2|2110.5|2102.5|2110.5|2102.5|2110.1|2102.1|0
1770736790000|2026-02-10 15:19:50|2110.6|2102.6|2111|2103|2111.2|2103.2|2110.6|2102.6|0
1770736800000|2026-02-10 15:20:00|2111.1|2103.1|2110.5|2102.5|2111.5|2106.1|2107.5|2102.4|1
1770736810000|2026-02-10 15:20:10|2110.6|2102.6|2111.4|2103.4|2111.5|2103.5|2110.6|2102.6|0
1770736820000|2026-02-10 15:20:20|2111.2|2103.2|2111.1|2103.1|2111.2|2103.2|2111.1|2103.1|0
1770736830000|2026-02-10 15:20:30|2111.2|2103.2|2111.3|2103.3|2111.3|2103.3|2111.2|2103.2|1
1770736840000|2026-02-10 15:20:40|2111.2|2103.2|2111.1|2103.1|2111.3|2106.4|2107.9|2102|1
1770736850000|2026-02-10 15:20:50|2111.2|2103.2|2111.3|2103.3|2111.3|2106.6|2108.1|2103.1|0
1770736860000|2026-02-10 15:21:00|2108|2106.5|2110.9|2102.9|2111.3|2106.5|2108|2102.9|0
1770736870000|2026-02-10 15:21:10|2111.1|2103.1|2108.2|2106.7|2111.3|2106.7|2108|2103.1|1
1770736880000|2026-02-10 15:21:20|2108.3|2106.8|2112.3|2104.3|2113|2107.5|2108.3|2104|3
1770736890000|2026-02-10 15:21:30|2112|2104|2111.1|2103.1|2112.1|2104.1|2111.1|2103.1|1
1770736900000|2026-02-10 15:21:40|2111|2103|2110.1|2102.1|2111|2103|2110.1|2102.1|0
1770736910000|2026-02-10 15:21:50|2110|2102|2109.9|2101.9|2110|2102|2109.8|2101.8|0
1770736920000|2026-02-10 15:22:00|2110|2102|2109.6|2101.6|2110.2|2102.2|2109|2101|1
1770736930000|2026-02-10 15:22:10|2109.5|2101.5|2106.6|2105.1|2110.2|2105.1|2106.6|2101.4|5
1770736940000|2026-02-10 15:22:20|2110.8|2102.8|2110.9|2102.9|2110.9|2102.9|2110.7|2102.7|2
1770736950000|2026-02-10 15:22:30|2110.8|2102.8|2108.9|2100.9|2110.8|2102.8|2108.8|2100.8|1
1770736960000|2026-02-10 15:22:40|2109|2101|2109.8|2101.8|2109.8|2101.8|2108.9|2100.9|1
1770736970000|2026-02-10 15:22:50|2109.7|2101.7|2110.9|2102.9|2110.9|2106.3|2107.8|2101.7|4
1770736980000|2026-02-10 15:23:00|2110.8|2102.8|2110.4|2102.4|2110.9|2106.7|2108.1|2102.2|2
1770736990000|2026-02-10 15:23:10|2110.2|2102.2|2109.9|2101.9|2110.3|2102.3|2109.8|2101.8|0
1770737000000|2026-02-10 15:23:20|2110|2102|2109.9|2101.9|2110.1|2105.4|2106.6|2101.9|0
1770737010000|2026-02-10 15:23:30|2106.6|2105.1|2109.2|2101.2|2109.7|2105.1|2106.5|2101|1
1770737020000|2026-02-10 15:23:40|2109.3|2101.3|2108.9|2100.9|2109.6|2101.6|2108.6|2100.6|2
1770737030000|2026-02-10 15:23:50|2108.8|2100.8|2108.7|2100.7|2108.8|2100.8|2108.6|2100.6|1
1770737040000|2026-02-10 15:24:00|2108.6|2100.6|2109.9|2101.9|2110.8|2105|2106|2100.6|1
1770737050000|2026-02-10 15:24:10|2109.8|2101.8|2106.1|2104.6|2109.8|2104.8|2106.1|2101.8|5
1770737060000|2026-02-10 15:24:20|2107.1|2105.6|2110.3|2102.3|2110.4|2105.6|2107.1|2102.3|7
1770737070000|2026-02-10 15:24:30|2110.4|2102.4|2111|2103|2111|2106|2107.4|2102.4|2
1770737080000|2026-02-10 15:24:40|2110.9|2102.9|2107.3|2105.8|2110.9|2105.9|2107.3|2102.8|0
1770737090000|2026-02-10 15:24:50|2107.6|2106.1|2107.7|2106.2|2107.7|2106.2|2107.6|2106.1|4
1770737100000|2026-02-10 15:25:00|2107.6|2106.1|2107.9|2106.4|2108|2106.5|2107.5|2106|7
1770737110000|2026-02-10 15:25:10|2112|2104|2108.1|2106.6|2112.7|2108.1|2108|2103.6|4
1770737120000|2026-02-10 15:25:20|2108|2106.5|2108|2106.5|2108|2106.5|2108|2106.5|1
1770737130000|2026-02-10 15:25:30|2107.7|2106.2|2111.8|2103.8|2111.8|2106.5|2107.4|2103.8|32
1770737140000|2026-02-10 15:25:40|2111.7|2103.7|2107.6|2106.1|2111.7|2106.7|2107.5|2103.6|12
1770737150000|2026-02-10 15:25:50|2107.9|2106.4|2112|2104|2112.1|2106.6|2107.9|2103.5|1
1770737160000|2026-02-10 15:26:00|2109|2107.5|2109.2|2107.7|2112.7|2108.2|2109|2104.3|0
1770737170000|2026-02-10 15:26:10|2109.3|2107.8|2108.8|2107.3|2109.5|2108|2108.8|2107.3|2
1770737180000|2026-02-10 15:26:20|2108.9|2107.4|2111.2|2103.2|2112.1|2107.9|2108.1|2102.8|25
1770737190000|2026-02-10 15:26:30|2107.9|2106.4|2106|2104.5|2110.2|2106.4|2104.7|2099.7|1
1770737200000|2026-02-10 15:26:40|2105.9|2104.4|2105.5|2104|2108.7|2104.4|2104.1|2099.5|2
1770737210000|2026-02-10 15:26:50|2108.8|2100.8|2106.5|2105|2110.1|2105.3|2105.8|2100.8|3
1770737220000|2026-02-10 15:27:00|2109.2|2101.2|2106.9|2105.4|2110.2|2105.4|2105.7|2101.2|1
1770737230000|2026-02-10 15:27:10|2110.1|2102.1|2110.9|2102.9|2110.9|2106.2|2106.9|2102.1|0
1770737240000|2026-02-10 15:27:20|2107.7|2106.2|2107.5|2106|2111|2106.2|2107.5|2102.7|0
1770737250000|2026-02-10 15:27:30|2107.6|2106.1|2110.7|2102.7|2111.5|2106.7|2107.5|2102.7|1
1770737260000|2026-02-10 15:27:40|2107.8|2106.3|2108.1|2106.6|2111.2|2106.6|2107.6|2103|0
1770737270000|2026-02-10 15:27:50|2111.1|2103.1|2110.2|2102.2|2111.1|2106.6|2106.7|2101.8|0
1770737280000|2026-02-10 15:28:00|2106.8|2105.3|2111.1|2103.1|2111.1|2106.5|2106.8|2102.1|1
1770737290000|2026-02-10 15:28:10|2111.2|2103.2|2110.8|2102.8|2111.2|2103.2|2110.4|2102.4|0
1770737300000|2026-02-10 15:28:20|2110.2|2102.2|2106.8|2105.3|2110.3|2105.3|2106.8|2102.1|1
1770737310000|2026-02-10 15:28:30|2109.6|2101.6|2104.9|2103.4|2109.6|2104.6|2104.9|2100.3|0
1770737320000|2026-02-10 15:28:40|2108.4|2100.4|2108.6|2100.6|2108.7|2103.8|2105.1|2100.3|0
1770737330000|2026-02-10 15:28:50|2109.1|2101.1|2108.8|2100.8|2109.2|2101.2|2108.8|2100.8|0
1770737340000|2026-02-10 15:29:00|2108.6|2100.6|2105.4|2103.9|2109.5|2103.9|2105.2|2100.6|2
1770737350000|2026-02-10 15:29:10|2105.3|2103.8|2111.6|2103.6|2112.2|2107.4|2105.2|2100.2|13
1770737360000|2026-02-10 15:29:20|2111.7|2103.7|2106.4|2104.9|2111.7|2106.9|2106.4|2103|1
1770737370000|2026-02-10 15:29:30|2106.3|2104.8|2106.4|2104.9|2106.4|2104.9|2106|2104.5|6
1770737380000|2026-02-10 15:29:40|2106.3|2104.8|2108|2106.5|2111.1|2106.6|2106.2|2103.1|13
1770737390000|2026-02-10 15:29:50|2107.9|2106.4|2107.9|2106.4|2108.1|2106.6|2107.4|2105.9|2
1770737400000|2026-02-10 15:30:00|2107.8|2106.3|2110.1|2108.6|2113.2|2108.6|2107.4|2104.8|19
1770737410000|2026-02-10 15:30:10|2110|2108.5|2113.6|2105.6|2114|2109.4|2110|2105.2|0
1770737420000|2026-02-10 15:30:20|2113.4|2105.4|2110.3|2108.8|2113.4|2108.9|2109.7|2104.2|2
1770737430000|2026-02-10 15:30:30|2110.4|2108.9|2112.1|2104.1|2113.9|2109.4|2110.4|2104.1|1
1770737440000|2026-02-10 15:30:40|2108.8|2107.3|2112.9|2104.9|2114|2109.4|2108.8|2104.1|1
1770737450000|2026-02-10 15:30:50|2112.7|2104.7|2113.3|2105.3|2113.4|2108.1|2109.3|2104.6|3
1770737460000|2026-02-10 15:31:00|2113.4|2105.4|2115.8|2107.8|2115.8|2110.4|2110.8|2105.4|3
1770737470000|2026-02-10 15:31:10|2116.1|2108.1|2112.1|2110.6|2116.1|2110.7|2112.1|2107.7|0
1770737480000|2026-02-10 15:31:20|2112.2|2110.7|2115.9|2107.9|2115.9|2110.7|2112.1|2107.8|2
1770737490000|2026-02-10 15:31:30|2115.6|2107.6|2112.3|2110.8|2115.7|2110.9|2112.3|2107.6|4
1770737500000|2026-02-10 15:31:40|2112.4|2110.9|2112.5|2111|2115.9|2111|2112.3|2107.7|0
1770737510000|2026-02-10 15:31:50|2115.7|2107.7|2114.1|2106.1|2115.7|2110.9|2112.3|2106.1|2
1770737520000|2026-02-10 15:32:00|2114|2106|2114.7|2106.7|2115|2107|2114|2106|1
1770737530000|2026-02-10 15:32:10|2114.8|2106.8|2113.9|2105.9|2115.1|2110.2|2111.5|2105.9|0
1770737540000|2026-02-10 15:32:20|2113.6|2105.6|2114.4|2106.4|2114.8|2109.1|2110.5|2105.5|1
1770737550000|2026-02-10 15:32:30|2114.6|2106.6|2113.7|2105.7|2114.6|2109.5|2110.4|2105.6|0
1770737560000|2026-02-10 15:32:40|2113.6|2105.6|2113.6|2105.6|2114.3|2109.2|2110.4|2105.5|2
1770737570000|2026-02-10 15:32:50|2113.5|2105.5|2113.9|2105.9|2114|2109|2110.5|2105.5|0
1770737580000|2026-02-10 15:33:00|2110.1|2108.6|2112.3|2110.8|2115.2|2110.8|2110.1|2105.9|4
1770737590000|2026-02-10 15:33:10|2112.4|2110.9|2114.8|2106.8|2115|2110.9|2112.4|2106.5|3
1770737600000|2026-02-10 15:33:20|2114.7|2106.7|2114.6|2106.6|2114.7|2106.7|2114.3|2106.3|0
1770737610000|2026-02-10 15:33:30|2114.7|2106.7|2114.5|2106.5|2114.8|2106.8|2114.5|2106.5|0
1770737620000|2026-02-10 15:33:40|2114.1|2106.1|2113.3|2105.3|2114.1|2106.1|2113|2105|0
1770737630000|2026-02-10 15:33:50|2113.4|2105.4|2112.9|2104.9|2113.6|2108|2109.5|2104.8|0
1770737640000|2026-02-10 15:34:00|2113|2105|2113.6|2105.6|2113.6|2109.1|2110.5|2105|1
1770737650000|2026-02-10 15:34:10|2113.5|2105.5|2114.5|2106.5|2115.4|2110.4|2110.4|2105.5|3
1770737660000|2026-02-10 15:34:20|2114.6|2106.6|2115.5|2107.5|2115.5|2107.5|2114.5|2106.5|1
1770737670000|2026-02-10 15:34:30|2115.4|2107.4|2116.6|2108.6|2116.6|2110.6|2112|2107|1
1770737680000|2026-02-10 15:34:40|2116.5|2108.5|2116.4|2108.4|2116.6|2108.6|2116.1|2108.1|0
1770737690000|2026-02-10 15:34:50|2116.6|2108.6|2116.5|2108.5|2116.8|2108.8|2116.5|2108.5|0
1770737700000|2026-02-10 15:35:00|2116.7|2108.7|2116.1|2108.1|2116.7|2111.7|2112.5|2108|2
1770737710000|2026-02-10 15:35:10|2116.2|2108.2|2116.1|2108.1|2116.2|2108.2|2116.1|2108.1|0
1770737720000|2026-02-10 15:35:20|2116.2|2108.2|2114.2|2112.7|2116.7|2112.7|2113.6|2108.2|3
1770737730000|2026-02-10 15:35:30|2114.5|2113|2117.4|2109.4|2117.4|2113|2114.3|2109.2|4
1770737740000|2026-02-10 15:35:40|2114.1|2112.6|2116.7|2108.7|2117.4|2113|2114.1|2108.6|6
1770737750000|2026-02-10 15:35:50|2117.2|2109.2|2115.8|2107.8|2117.3|2109.3|2115.8|2107.8|1
1770737760000|2026-02-10 15:36:00|2115.6|2107.6|2116.2|2108.2|2117.3|2112.2|2112.7|2107.6|2
1770737770000|2026-02-10 15:36:10|2116.1|2108.1|2112|2110.5|2116.2|2111.3|2111.9|2107.3|1
1770737780000|2026-02-10 15:36:20|2115.3|2107.3|2114.1|2106.1|2115.3|2110.2|2111|2104.9|7
1770737790000|2026-02-10 15:36:30|2114.2|2106.2|2113.5|2105.5|2114.3|2106.3|2113.5|2105.5|0
1770737800000|2026-02-10 15:36:40|2113.8|2105.8|2112.4|2104.4|2114.1|2108.9|2110.3|2104.3|0
1770737810000|2026-02-10 15:36:50|2112.3|2104.3|2108|2106.5|2112.5|2107.5|2108|2103.6|1
1770737820000|2026-02-10 15:37:00|2112.2|2104.2|2111.4|2103.4|2112.2|2106.7|2108|2103.4|2
1770737830000|2026-02-10 15:37:10|2111.3|2103.3|2111.1|2103.1|2111.7|2107.1|2107.4|2103.1|37
1770737840000|2026-02-10 15:37:20|2107.6|2106.1|2106.1|2098.1|2111.1|2106.1|2102.8|2097.5|6
1770737850000|2026-02-10 15:37:30|2102.7|2101.2|2107.3|2099.3|2107.3|2102|2102.7|2098|2
1770737860000|2026-02-10 15:37:40|2107.5|2099.5|2102.7|2101.2|2108.6|2102.8|2102.7|2099|0
1770737870000|2026-02-10 15:37:50|2102.8|2101.3|2105.7|2097.7|2106.5|2101.5|2102.5|2097.4|3
1770737880000|2026-02-10 15:38:00|2105.8|2097.8|2107.8|2099.8|2107.8|2101.5|2103|2097.8|1
1770737890000|2026-02-10 15:38:10|2107.7|2099.7|2109.2|2101.2|2109.2|2101.2|2107.6|2099.6|0
1770737900000|2026-02-10 15:38:20|2109.4|2101.4|2106.1|2098.1|2109.5|2101.5|2102.7|2097.4|3
1770737910000|2026-02-10 15:38:30|2106.2|2098.2|2105.4|2097.4|2106.5|2100.8|2101.5|2096.5|5
1770737920000|2026-02-10 15:38:40|2105.2|2097.2|2101.8|2093.8|2105.4|2100.7|2101.5|2093.5|1
1770737930000|2026-02-10 15:38:50|2101.7|2093.7|2101.9|2093.9|2102.7|2097.3|2098.7|2093.5|3
1770737940000|2026-02-10 15:39:00|2102|2094|2102.4|2094.4|2102.5|2094.5|2101.7|2093.7|0
1770737950000|2026-02-10 15:39:10|2102.5|2094.5|2103.4|2095.4|2103.5|2095.5|2102.5|2094.5|0
1770737960000|2026-02-10 15:39:20|2102.4|2094.4|2103.4|2095.4|2103.5|2095.5|2102.4|2094.4|3
1770737970000|2026-02-10 15:39:30|2103.5|2095.5|2101.5|2093.5|2103.5|2098.3|2099.8|2093.5|3
1770737980000|2026-02-10 15:39:40|2101.3|2093.3|2101.5|2093.5|2102.6|2094.6|2101.3|2093.3|1
1770737990000|2026-02-10 15:39:50|2101.4|2093.4|2102.2|2094.2|2102.7|2094.7|2101.4|2093.4|2
1770738000000|2026-02-10 15:40:00|2102.5|2094.5|2103.8|2095.8|2103.8|2095.8|2102|2094|0
1770738010000|2026-02-10 15:40:10|2103.9|2095.9|2104|2096|2104.1|2099|2100.5|2095.7|2
1770738020000|2026-02-10 15:40:20|2103.8|2095.8|2103.1|2095.1|2104|2096|2102.9|2094.9|0
1770738030000|2026-02-10 15:40:30|2102.8|2094.8|2101.5|2093.5|2103.2|2098.1|2099.6|2093.5|2
1770738040000|2026-02-10 15:40:40|2101.4|2093.4|2100.5|2092.5|2101.8|2093.8|2100.4|2092.4|2
1770738050000|2026-02-10 15:40:50|2100.4|2092.4|2096.9|2088.9|2100.5|2095.3|2095.2|2088.9|3
1770738060000|2026-02-10 15:41:00|2096.7|2088.7|2100.2|2092.2|2100.4|2092.4|2096.7|2088.7|5
1770738070000|2026-02-10 15:41:10|2100.8|2092.8|2100.5|2092.5|2101.1|2093.1|2100|2092|0
1770738080000|2026-02-10 15:41:20|2100.6|2092.6|2101|2093|2101.6|2093.6|2100.6|2092.6|4
1770738090000|2026-02-10 15:41:30|2101.1|2093.1|2101.3|2093.3|2101.5|2093.5|2101|2093|0
1770738100000|2026-02-10 15:41:40|2101.1|2093.1|2101.4|2093.4|2101.5|2093.5|2101.1|2093.1|0
1770738110000|2026-02-10 15:41:50|2101.5|2093.5|2101.5|2093.5|2101.5|2093.5|2101.4|2093.4|0
1770738120000|2026-02-10 15:42:00|2101.4|2093.4|2096.1|2094.6|2101.7|2094.6|2096.1|2091.3|5
1770738130000|2026-02-10 15:42:10|2099.5|2091.5|2096|2094.5|2099.6|2094.5|2096|2091.4|0
1770738140000|2026-02-10 15:42:20|2099.4|2091.4|2097.9|2089.9|2099.6|2091.6|2097.8|2089.8|2
1770738150000|2026-02-10 15:42:30|2098|2090|2098.2|2090.2|2098.6|2090.6|2097.2|2089.2|1
1770738160000|2026-02-10 15:42:40|2098.1|2090.1|2097.7|2089.7|2098.4|2093.7|2094.2|2089.7|3
1770738170000|2026-02-10 15:42:50|2094.4|2092.9|2097.4|2089.4|2098.7|2092.9|2094.4|2089.3|2
1770738180000|2026-02-10 15:43:00|2097.7|2089.7|2094.7|2093.2|2098.9|2093.2|2094.6|2089.7|1
1770738190000|2026-02-10 15:43:10|2098.1|2090.1|2098.8|2090.8|2099.1|2091.1|2098.1|2090.1|1
1770738200000|2026-02-10 15:43:20|2098.7|2090.7|2101.3|2093.3|2101.6|2094.7|2096.2|2090.7|2
1770738210000|2026-02-10 15:43:30|2101.5|2093.5|2100.3|2092.3|2101.6|2096.9|2098.4|2092|7
1770738220000|2026-02-10 15:43:40|2100.1|2092.1|2099.7|2091.7|2100.2|2094.3|2095.8|2091.7|3
1770738230000|2026-02-10 15:43:50|2096.5|2095|2100.2|2092.2|2100.7|2095|2096.4|2091.7|2
1770738240000|2026-02-10 15:44:00|2099.9|2091.9|2099.5|2091.5|2100|2094.9|2096.4|2091.5|0
1770738250000|2026-02-10 15:44:10|2099.4|2091.4|2096.7|2088.7|2099.6|2091.6|2096.7|2088.7|7
1770738260000|2026-02-10 15:44:20|2096.5|2088.5|2094.2|2086.2|2096.7|2091.4|2090.9|2086.1|8
1770738270000|2026-02-10 15:44:30|2094.1|2086.1|2094.1|2086.1|2095|2087|2094|2086|2
1770738280000|2026-02-10 15:44:40|2094.2|2086.2|2091.8|2090.3|2094.8|2090.3|2091.8|2086|2
1770738290000|2026-02-10 15:44:50|2091.9|2090.4|2095.7|2087.7|2095.9|2090.4|2091.8|2087.6|0
1770738300000|2026-02-10 15:45:00|2095.4|2087.4|2092.3|2090.8|2095.8|2090.9|2091.7|2087|2
1770738310000|2026-02-10 15:45:10|2092.2|2090.7|2091.5|2090|2095|2090.7|2091.5|2087|1
1770738320000|2026-02-10 15:45:20|2091.6|2090.1|2096.1|2088.1|2097.1|2092.1|2091.5|2088|2
1770738330000|2026-02-10 15:45:30|2096.3|2088.3|2096.7|2088.7|2096.7|2091.3|2092.7|2088.3|2
1770738340000|2026-02-10 15:45:40|2096.9|2088.9|2096.7|2088.7|2097.3|2092|2093.5|2088.7|2
1770738350000|2026-02-10 15:45:50|2093.5|2092|2097.1|2089.1|2097.6|2092|2093.5|2088.8|2
1770738360000|2026-02-10 15:46:00|2097|2089|2097.4|2089.4|2097.5|2092.8|2093.4|2088.7|0
1770738370000|2026-02-10 15:46:10|2097.2|2089.2|2096.8|2088.8|2097.5|2089.5|2096.8|2088.8|2
1770738380000|2026-02-10 15:46:20|2096.9|2088.9|2098.5|2090.5|2099.1|2093.9|2095.4|2088.8|5
1770738390000|2026-02-10 15:46:30|2098.4|2090.4|2100.3|2092.3|2100.3|2092.3|2098.4|2090.4|0
1770738400000|2026-02-10 15:46:40|2097.7|2096.2|2100.4|2092.4|2101.5|2097|2097.7|2092.4|5
1770738410000|2026-02-10 15:46:50|2100.5|2092.5|2101.1|2093.1|2101.2|2095.2|2096.6|2091.9|5
1770738420000|2026-02-10 15:47:00|2097.9|2096.4|2098.6|2097.1|2098.7|2097.2|2097.9|2096.4|3
1770738430000|2026-02-10 15:47:10|2098.4|2096.9|2104.2|2096.2|2104.2|2098.7|2098.4|2095.1|64
1770738440000|2026-02-10 15:47:20|2104.3|2096.3|2104.4|2096.4|2104.7|2100|2101|2096|6
1770738450000|2026-02-10 15:47:30|2101.4|2099.9|2103.8|2095.8|2103.8|2100.3|2100.8|2095.8|6
1770738460000|2026-02-10 15:47:40|2100.6|2099.1|2101|2099.5|2104.2|2099.8|2100.6|2096.2|5
1770738470000|2026-02-10 15:47:50|2104.1|2096.1|2101.6|2100.1|2106.6|2100.1|2101.3|2096.1|10
1770738480000|2026-02-10 15:48:00|2101.7|2100.2|2106.2|2098.2|2106.2|2100.6|2100.7|2095.9|9
1770738490000|2026-02-10 15:48:10|2106.3|2098.3|2105.3|2103.8|2107|2103.9|2103|2098|4
1770738500000|2026-02-10 15:48:20|2105.4|2103.9|2106.5|2105|2110.2|2105.1|2104.9|2100.4|6
1770738510000|2026-02-10 15:48:30|2109.6|2101.6|2109.9|2101.9|2109.9|2105.1|2106.3|2101.5|0
1770738520000|2026-02-10 15:48:40|2106.7|2105.2|2106.5|2105|2110.1|2105.2|2106.1|2101.5|3
1770738530000|2026-02-10 15:48:50|2109.9|2101.9|2106|2104.5|2109.9|2104.8|2106|2101.5|1
1770738540000|2026-02-10 15:49:00|2109.5|2101.5|2105.7|2104.2|2110.1|2104.8|2105.5|2101.5|4
1770738550000|2026-02-10 15:49:10|2105.8|2104.3|2109.9|2101.9|2110|2105.1|2105.3|2101.3|2
1770738560000|2026-02-10 15:49:20|2110|2102|2111.4|2103.4|2111.8|2107.4|2107.2|2101.8|3
1770738570000|2026-02-10 15:49:30|2111.3|2103.3|2112.4|2104.4|2112.5|2107.6|2107.8|2103.2|2
1770738580000|2026-02-10 15:49:40|2112.3|2104.3|2112.9|2104.9|2113.1|2109.1|2109.6|2104.3|2
1770738590000|2026-02-10 15:49:50|2113.6|2105.6|2109.8|2108.3|2113.9|2108.5|2109.8|2104.6|12
1770738600000|2026-02-10 15:50:00|2112.7|2104.7|2113.9|2105.9|2114.8|2108.6|2110|2104.7|2
1770738610000|2026-02-10 15:50:10|2114|2106|2113.6|2105.6|2114.5|2109|2110.5|2105.4|0
1770738620000|2026-02-10 15:50:20|2113.7|2105.7|2113.9|2105.9|2114.2|2109.3|2110.8|2105.5|2
1770738630000|2026-02-10 15:50:30|2114|2106|2114.1|2106.1|2114.5|2109.3|2110.7|2105.9|3
1770738640000|2026-02-10 15:50:40|2114.2|2106.2|2115|2107|2115.2|2107.2|2114.2|2106.2|0
1770738650000|2026-02-10 15:50:50|2114.9|2106.9|2111.7|2110.2|2115|2110.2|2111.5|2106.9|0
1770738660000|2026-02-10 15:51:00|2114.8|2106.8|2111.6|2110.1|2114.8|2110.1|2111.3|2106.8|2
1770738670000|2026-02-10 15:51:10|2115|2107|2111.5|2110|2115|2110.2|2111.4|2106.8|0
1770738680000|2026-02-10 15:51:20|2111.6|2110.1|2113|2105|2113.9|2110.1|2110.8|2104.7|3
1770738690000|2026-02-10 15:51:30|2109.8|2108.3|2109|2107.5|2113.4|2108.5|2109|2103.8|2
1770738700000|2026-02-10 15:51:40|2112.2|2104.2|2110.3|2102.3|2112.5|2107.5|2109|2101.9|3
1770738710000|2026-02-10 15:51:50|2110.2|2102.2|2110|2102|2110.3|2105.5|2106.8|2102|2
1770738720000|2026-02-10 15:52:00|2110.1|2102.1|2109|2101|2111.3|2105.1|2106.5|2101|3
1770738730000|2026-02-10 15:52:10|2105.8|2104.3|2107.1|2099.1|2108.9|2104.3|2105.4|2099.1|2
1770738740000|2026-02-10 15:52:20|2106.8|2098.8|2108.1|2100.1|2108.9|2103.8|2103.7|2098.8|5
1770738750000|2026-02-10 15:52:30|2108.3|2100.3|2107.5|2099.5|2108.3|2100.3|2107.3|2099.3|1
1770738760000|2026-02-10 15:52:40|2107.4|2099.4|2109.5|2101.5|2109.6|2101.6|2107.4|2099.4|1
1770738770000|2026-02-10 15:52:50|2109.4|2101.4|2110.5|2102.5|2110.5|2105.3|2106.3|2101.3|3
1770738780000|2026-02-10 15:53:00|2110.1|2102.1|2106.4|2104.9|2110.1|2105.1|2106.4|2101.9|0
1770738790000|2026-02-10 15:53:10|2108.1|2100.1|2107.5|2099.5|2108.1|2100.1|2107.4|2099.4|1
1770738800000|2026-02-10 15:53:20|2104.5|2103|2108.1|2100.1|2108.1|2103.3|2104.5|2099.9|1
1770738810000|2026-02-10 15:53:30|2108|2100|2107.3|2099.3|2108|2103.1|2104.1|2099.1|1
1770738820000|2026-02-10 15:53:40|2104.1|2102.6|2107.7|2099.7|2107.7|2102.7|2103.5|2098.4|1
1770738830000|2026-02-10 15:53:50|2107.6|2099.6|2109.6|2101.6|2109.7|2101.7|2107.5|2099.5|1
1770738840000|2026-02-10 15:54:00|2109.7|2101.7|2109.2|2101.2|2110.5|2105.8|2105.9|2100.9|2
1770738850000|2026-02-10 15:54:10|2109.3|2101.3|2109.2|2101.2|2109.7|2103.8|2105.3|2101|1
1770738860000|2026-02-10 15:54:20|2109.3|2101.3|2106|2104.5|2109.8|2104.5|2106|2101.2|0
1770738870000|2026-02-10 15:54:30|2109.4|2101.4|2109.9|2101.9|2109.9|2105.3|2106.3|2101.4|15
1770738880000|2026-02-10 15:54:40|2106.7|2105.2|2109|2107.5|2112|2107.5|2106.7|2103.2|9
1770738890000|2026-02-10 15:54:50|2108.9|2107.4|2113.9|2105.9|2114|2107.5|2108.9|2105|3
1770738900000|2026-02-10 15:55:00|2113.8|2105.8|2108.4|2106.9|2113.8|2108.1|2108.4|2103.8|5
1770738910000|2026-02-10 15:55:10|2111.7|2103.7|2113.4|2105.4|2113.4|2108.4|2108.4|2103.7|1
1770738920000|2026-02-10 15:55:20|2110.4|2108.9|2111.6|2110.1|2115|2110.2|2110.4|2105.7|0
1770738930000|2026-02-10 15:55:30|2111.5|2110|2113.6|2105.6|2113.6|2110|2110.3|2105.6|2
1770738940000|2026-02-10 15:55:40|2110.3|2108.8|2111.8|2103.8|2111.9|2108.8|2109.3|2103.7|2
1770738950000|2026-02-10 15:55:50|2111.7|2103.7|2106.7|2105.2|2111.7|2105.2|2106.7|2102|0
1770738960000|2026-02-10 15:56:00|2106.8|2105.3|2111|2103|2111.2|2106|2106.8|2102.6|5
1770738970000|2026-02-10 15:56:10|2111.1|2103.1|2109.1|2101.1|2111.4|2105|2106.5|2101|2
1770738980000|2026-02-10 15:56:20|2109|2101|2104.5|2103|2109|2104.2|2104.5|2099.8|0
1770738990000|2026-02-10 15:56:30|2104.4|2102.9|2106.8|2098.8|2107.1|2102.9|2103.1|2097.7|4
1770739000000|2026-02-10 15:56:40|2103.7|2102.2|2106.2|2098.2|2106.9|2102.2|2103.2|2098.2|0
1770739010000|2026-02-10 15:56:50|2106.1|2098.1|2102.2|2100.7|2106.2|2100.7|2101.1|2097.2|2
1770739020000|2026-02-10 15:57:00|2102.3|2100.8|2102.1|2100.6|2105.3|2100.8|2102|2097.3|0
1770739030000|2026-02-10 15:57:10|2102.2|2100.7|2106.7|2098.7|2106.7|2100.9|2102.2|2098.3|1
1770739040000|2026-02-10 15:57:20|2106.9|2098.9|2106.8|2098.8|2107.4|2102.4|2103.9|2098.5|1
1770739050000|2026-02-10 15:57:30|2106.7|2098.7|2106.9|2098.9|2107|2102.3|2103.7|2098.7|0
1770739060000|2026-02-10 15:57:40|2106.8|2098.8|2103.6|2102.1|2106.8|2102.1|2103.3|2098.7|0
1770739070000|2026-02-10 15:57:50|2106.8|2098.8|2103.5|2102|2106.8|2102|2103.4|2098.7|0
1770739080000|2026-02-10 15:58:00|2107.6|2099.6|2105.1|2103.6|2108.2|2103.6|2104.9|2099.6|1
1770739090000|2026-02-10 15:58:10|2105|2103.5|2104.9|2103.4|2108.2|2103.5|2104.8|2100.2|2
1770739100000|2026-02-10 15:58:20|2104.8|2103.3|2108.3|2100.3|2108.4|2103.4|2104.8|2100.2|0
1770739110000|2026-02-10 15:58:30|2108.4|2100.4|2109.5|2101.5|2109.6|2104.6|2105.5|2100.4|1
1770739120000|2026-02-10 15:58:40|2109.4|2101.4|2107.6|2099.6|2109.4|2104.6|2105.6|2099.4|3
1770739130000|2026-02-10 15:58:50|2107.5|2099.5|2108.3|2100.3|2108.3|2100.3|2107.5|2099.5|0
1770739140000|2026-02-10 15:59:00|2108.1|2100.1|2105.2|2103.7|2108.5|2103.7|2104.9|2100.1|0
1770739150000|2026-02-10 15:59:10|2108.4|2100.4|2106.9|2098.9|2108.4|2103.6|2103.4|2098.9|1
1770739160000|2026-02-10 15:59:20|2106.7|2098.7|2104.4|2096.4|2106.7|2098.7|2104.3|2096.3|4
1770739170000|2026-02-10 15:59:30|2101.4|2099.9|2101.4|2099.9|2104.6|2099.9|2101.3|2096.3|0
1770739180000|2026-02-10 15:59:40|2104.6|2096.6|2104.3|2096.3|2104.6|2099.9|2101.4|2096.1|1
1770739190000|2026-02-10 15:59:50|2104.5|2096.5|2104.5|2096.5|2104.5|2098.8|2100.2|2095.2|3
1770739200000|2026-02-10 16:00:00|2104.4|2096.4|2101.5|2100|2104.5|2100|2101.4|2096.3|1
1770739210000|2026-02-10 16:00:10|2105.4|2097.4|2105.1|2097.1|2105.4|2100.6|2102.1|2097|6
1770739220000|2026-02-10 16:00:20|2105|2097|2101|2099.5|2105.1|2099.8|2101|2096.3|3
1770739230000|2026-02-10 16:00:30|2104.3|2096.3|2105.2|2097.2|2105.4|2099.7|2101|2096.3|1
1770739240000|2026-02-10 16:00:40|2101.9|2100.4|2100.3|2098.8|2105.2|2100.4|2100.2|2095.8|1
1770739250000|2026-02-10 16:00:50|2103.3|2095.3|2099.4|2097.9|2103.3|2098|2099.4|2094.5|0
1770739260000|2026-02-10 16:01:00|2099.3|2097.8|2102.6|2094.6|2103.9|2098.2|2099.3|2094.4|2
1770739270000|2026-02-10 16:01:10|2099.4|2097.9|2103.1|2095.1|2103.1|2097.9|2099.3|2094.7|0
1770739280000|2026-02-10 16:01:20|2103.2|2095.2|2102.9|2094.9|2103.4|2095.4|2102.1|2094.1|2
1770739290000|2026-02-10 16:01:30|2103|2095|2103.1|2095.1|2103.4|2098.6|2100.1|2094.9|0
1770739300000|2026-02-10 16:01:40|2103|2095|2102.9|2094.9|2103.1|2095.1|2102.9|2094.9|0
1770739310000|2026-02-10 16:01:50|2103|2095|2103|2095|2103.1|2098|2099.2|2095|1
1770739320000|2026-02-10 16:02:00|2099.5|2098|2102.4|2100.9|2105.7|2100.9|2099.5|2096|4
1770739330000|2026-02-10 16:02:10|2106|2098|2104.8|2096.8|2106.3|2101.5|2102.4|2096.6|2
1770739340000|2026-02-10 16:02:20|2104.4|2096.4|2104.8|2096.8|2105|2097|2104.4|2096.4|6
1770739350000|2026-02-10 16:02:30|2104.7|2096.7|2104.9|2096.9|2105|2097|2104|2096|0
1770739360000|2026-02-10 16:02:40|2104.7|2096.7|2104.8|2096.8|2105|2097|2104.1|2096.1|1
1770739370000|2026-02-10 16:02:50|2104.9|2096.9|2102.2|2100.7|2105.5|2100.7|2102|2096.7|1
1770739380000|2026-02-10 16:03:00|2105.6|2097.6|2104.1|2096.1|2105.6|2100.7|2102.2|2096.1|2
1770739390000|2026-02-10 16:03:10|2104.3|2096.3|2103.8|2095.8|2104.6|2096.6|2103.7|2095.7|0
1770739400000|2026-02-10 16:03:20|2103.7|2095.7|2101.8|2093.8|2103.7|2098.7|2098.8|2093.8|1
1770739410000|2026-02-10 16:03:30|2101.9|2093.9|2098.5|2097|2101.9|2097|2098.5|2093.7|0
1770739420000|2026-02-10 16:03:40|2101.7|2093.7|2101.1|2093.1|2101.7|2097|2097.8|2093.1|1
1770739430000|2026-02-10 16:03:50|2097.8|2096.3|2099.7|2098.2|2102.3|2098.2|2097.8|2093.1|4
1770739440000|2026-02-10 16:04:00|2099.8|2098.3|2106.6|2098.6|2106.7|2101.6|2099.8|2096.5|4
1770739450000|2026-02-10 16:04:10|2106.5|2098.5|2105.8|2097.8|2106.5|2101.7|2103.2|2097.8|0
1770739460000|2026-02-10 16:04:20|2105.6|2097.6|2105.1|2097.1|2105.6|2097.6|2105.1|2097.1|1
1770739470000|2026-02-10 16:04:30|2105.2|2097.2|2101.8|2093.8|2105.2|2097.2|2101.8|2093.8|0
1770739480000|2026-02-10 16:04:40|2098.5|2097|2097.9|2096.4|2101.8|2097|2097.9|2093.1|1
1770739490000|2026-02-10 16:04:50|2097.8|2096.3|2097.9|2096.4|2101.1|2096.4|2097.8|2093.1|0
1770739500000|2026-02-10 16:05:00|2097.8|2096.3|2099.8|2091.8|2100|2096.3|2095.3|2090.1|4
1770739510000|2026-02-10 16:05:10|2099.7|2091.7|2099.7|2091.7|2100.3|2092.3|2098.8|2090.8|0
1770739520000|2026-02-10 16:05:20|2100.2|2092.2|2097.1|2095.6|2100.8|2095.6|2097.1|2091.9|0
1770739530000|2026-02-10 16:05:30|2101.5|2093.5|2101.4|2093.4|2102|2094|2101.4|2093.4|1
1770739540000|2026-02-10 16:05:40|2101.5|2093.5|2098.1|2096.6|2101.5|2096.6|2097.9|2093.4|0
1770739550000|2026-02-10 16:05:50|2097.9|2096.4|2100.6|2092.6|2100.8|2096.4|2097.9|2092.3|2
1770739560000|2026-02-10 16:06:00|2100.7|2092.7|2100.5|2092.5|2101.5|2096.3|2096.8|2092.1|2
1770739570000|2026-02-10 16:06:10|2100.9|2092.9|2100.4|2092.4|2101.2|2093.2|2100.4|2092.4|0
1770739580000|2026-02-10 16:06:20|2100.3|2092.3|2099.6|2091.6|2100.6|2095.3|2096.8|2091.6|0
1770739590000|2026-02-10 16:06:30|2099.7|2091.7|2100.7|2092.7|2100.7|2092.7|2099.6|2091.6|1
1770739600000|2026-02-10 16:06:40|2099.8|2091.8|2099.3|2091.3|2100|2092|2099.3|2091.3|0
1770739610000|2026-02-10 16:06:50|2099.5|2091.5|2098.9|2090.9|2099.5|2091.5|2098.8|2090.8|0
1770739620000|2026-02-10 16:07:00|2095.9|2094.4|2095.9|2094.4|2096|2094.5|2095.9|2094.4|0
1770739630000|2026-02-10 16:07:10|2096.1|2094.6|2098.3|2090.3|2100.1|2095.3|2096.1|2090.3|4
1770739640000|2026-02-10 16:07:20|2098.2|2090.2|2095|2087|2098.2|2093.1|2091|2086.5|5
1770739650000|2026-02-10 16:07:30|2095.1|2087.1|2092.7|2084.7|2095.1|2089|2089.1|2084|4
1770739660000|2026-02-10 16:07:40|2093.1|2085.1|2093.4|2085.4|2093.6|2085.6|2092.2|2084.2|1
1770739670000|2026-02-10 16:07:50|2093.5|2085.5|2094.9|2086.9|2094.9|2086.9|2093.3|2085.3|1
1770739680000|2026-02-10 16:08:00|2095.1|2087.1|2095.2|2087.2|2095.4|2087.4|2094.6|2086.6|0
1770739690000|2026-02-10 16:08:10|2095.5|2087.5|2095.6|2087.6|2096.7|2088.7|2095.2|2087.2|0
1770739700000|2026-02-10 16:08:20|2095.7|2087.7|2095.4|2087.4|2096.2|2088.2|2095.1|2087.1|1
1770739710000|2026-02-10 16:08:30|2095.5|2087.5|2095.7|2087.7|2096|2091|2092.5|2087.4|0
1770739720000|2026-02-10 16:08:40|2095.5|2087.5|2096.7|2088.7|2096.7|2088.7|2095.5|2087.5|0
1770739730000|2026-02-10 16:08:50|2094|2092.5|2096.9|2088.9|2097.1|2092.5|2094|2088.7|1
1770739740000|2026-02-10 16:09:00|2096.8|2088.8|2093.9|2092.4|2097|2092.4|2093.8|2088.8|0
1770739750000|2026-02-10 16:09:10|2093.8|2092.3|2097|2089|2097|2093.1|2093.8|2088.8|4
1770739760000|2026-02-10 16:09:20|2097.1|2089.1|2097.7|2089.7|2097.7|2089.7|2097|2089|0
1770739770000|2026-02-10 16:09:30|2098.5|2090.5|2098.3|2090.3|2098.5|2090.5|2098.1|2090.1|1
1770739780000|2026-02-10 16:09:40|2094.9|2093.4|2098.1|2090.1|2098.4|2093.4|2094.5|2089.9|1
1770739790000|2026-02-10 16:09:50|2098.2|2090.2|2093.7|2092.2|2098.2|2093|2093.7|2089.1|1
1770739800000|2026-02-10 16:10:00|2097.2|2089.2|2098.4|2090.4|2098.4|2090.4|2097.2|2089.2|0
1770739810000|2026-02-10 16:10:10|2098.5|2090.5|2099.7|2091.7|2099.7|2094.5|2096|2090.5|0
1770739820000|2026-02-10 16:10:20|2099.6|2091.6|2099.6|2091.6|2099.7|2094.8|2096.3|2091.6|0
1770739830000|2026-02-10 16:10:30|2096.3|2094.8|2099.7|2091.7|2099.7|2094.8|2096.3|2091.6|0
1770739840000|2026-02-10 16:10:40|2099.6|2091.6|2099.2|2091.2|2099.6|2091.6|2097.9|2089.9|5
1770739850000|2026-02-10 16:10:50|2099.3|2091.3|2099.8|2091.8|2100.1|2092.1|2099.3|2091.3|0
1770739860000|2026-02-10 16:11:00|2099.9|2091.9|2099.9|2091.9|2099.9|2091.9|2099.8|2091.8|0
1770739870000|2026-02-10 16:11:10|2096.9|2095.4|2099|2091|2100|2095.4|2095.6|2091|1
1770739880000|2026-02-10 16:11:20|2099.1|2091.1|2099.1|2091.1|2099.4|2091.4|2099.1|2091.1|0
1770739890000|2026-02-10 16:11:30|2098.4|2090.4|2099.3|2091.3|2099.3|2094.2|2095.5|2090.4|5
1770739900000|2026-02-10 16:11:40|2099.4|2091.4|2100.3|2092.3|2100.3|2095|2096.4|2091.4|5
1770739910000|2026-02-10 16:11:50|2100.2|2092.2|2097.2|2095.7|2100.3|2095.7|2097.1|2092.2|0
1770739920000|2026-02-10 16:12:00|2101|2093|2102.4|2094.4|2102.5|2094.5|2100.8|2092.8|1
1770739930000|2026-02-10 16:12:10|2102.3|2094.3|2100.3|2092.3|2102.3|2097.5|2097|2092.3|2
1770739940000|2026-02-10 16:12:20|2097.1|2095.6|2101.4|2093.4|2101.7|2096.5|2097.1|2092.7|0
1770739950000|2026-02-10 16:12:30|2101.3|2093.3|2101.3|2093.3|2101.4|2096.4|2097.7|2093.2|0
1770739960000|2026-02-10 16:12:40|2101.2|2093.2|2102.1|2094.1|2102.1|2096.4|2097.8|2093.2|0
1770739970000|2026-02-10 16:12:50|2101.9|2093.9|2102.2|2094.2|2102.5|2097.5|2099|2093.8|0
1770739980000|2026-02-10 16:13:00|2102.3|2094.3|2100|2098.5|2103|2098.5|2099.8|2094.3|0
1770739990000|2026-02-10 16:13:10|2104.4|2096.4|2104.3|2096.3|2104.4|2096.4|2104.3|2096.3|2
1770740000000|2026-02-10 16:13:20|2104.2|2096.2|2104.5|2096.5|2104.6|2099.8|2100.9|2096.2|0
1770740010000|2026-02-10 16:13:30|2101.3|2099.8|2105.6|2097.6|2105.6|2100.1|2101.3|2096.5|2
1770740020000|2026-02-10 16:13:40|2105.5|2097.5|2102.1|2100.6|2105.5|2100.7|2102.1|2097.4|0
1770740030000|2026-02-10 16:13:50|2104.3|2096.3|2104.3|2096.3|2104.6|2100|2101.4|2096.3|3
1770740040000|2026-02-10 16:14:00|2104.4|2096.4|2101.3|2099.8|2104.6|2100|2101.2|2096.4|0
1770740050000|2026-02-10 16:14:10|2101.4|2099.9|2100.9|2099.4|2104.5|2099.9|2100.9|2096.4|0
1770740060000|2026-02-10 16:14:20|2100.8|2099.3|2100.1|2098.6|2103.4|2099.3|2100.1|2095.4|2
1770740070000|2026-02-10 16:14:30|2100|2098.5|2103.6|2095.6|2103.8|2099.2|2100|2095.6|1
1770740080000|2026-02-10 16:14:40|2100.1|2098.6|2099.3|2097.8|2102.4|2098.8|2099.2|2094.2|3
1770740090000|2026-02-10 16:14:50|2099.4|2097.9|2103.7|2095.7|2103.7|2097.9|2099.4|2095.4|3
1770740100000|2026-02-10 16:15:00|2100.7|2099.2|2103.6|2095.6|2103.7|2099.2|2100.7|2095.5|0
1770740110000|2026-02-10 16:15:10|2103.3|2095.3|2104.4|2096.4|2104.4|2099.9|2099.8|2095.3|2
1770740120000|2026-02-10 16:15:20|2101.1|2099.6|2101|2099.5|2104.4|2099.7|2100.9|2096.2|1
1770740130000|2026-02-10 16:15:30|2100.9|2099.4|2100.9|2092.9|2104.1|2099.5|2096.7|2091.8|7
1770740140000|2026-02-10 16:15:40|2101|2093|2102.9|2094.9|2102.9|2097.4|2098.1|2093|2
1770740150000|2026-02-10 16:15:50|2103.2|2095.2|2104.7|2096.7|2104.9|2096.9|2103.2|2095.2|0
1770740160000|2026-02-10 16:16:00|2104.4|2096.4|2105|2097|2105.1|2099.5|2100.2|2096.3|3
1770740170000|2026-02-10 16:16:10|2102.1|2100.6|2104.3|2096.3|2105|2100.6|2101|2096.3|2
1770740180000|2026-02-10 16:16:20|2104.4|2096.4|2103.6|2095.6|2104.7|2099.5|2101|2095.6|1
1770740190000|2026-02-10 16:16:30|2104.5|2096.5|2104.3|2096.3|2104.7|2096.7|2104.3|2096.3|3
1770740200000|2026-02-10 16:16:40|2104.2|2096.2|2099.6|2098.1|2104.2|2098.1|2099.6|2095|0
1770740210000|2026-02-10 16:16:50|2099.7|2098.2|2099.7|2098.2|2099.8|2098.3|2099.7|2098.2|0
1770740220000|2026-02-10 16:17:00|2102.1|2094.1|2104.1|2096.1|2104.2|2098.3|2099.8|2094.1|2
1770740230000|2026-02-10 16:17:10|2104.2|2096.2|2103.4|2095.4|2104.6|2099.6|2101|2095.4|0
1770740240000|2026-02-10 16:17:20|2103.5|2095.5|2104.1|2096.1|2104.1|2099.2|2100.5|2095.5|1
1770740250000|2026-02-10 16:17:30|2104.2|2096.2|2104.8|2096.8|2105.3|2099.7|2101.2|2096.1|1
1770740260000|2026-02-10 16:17:40|2104.9|2096.9|2105.6|2097.6|2105.6|2097.6|2104.7|2096.7|0
1770740270000|2026-02-10 16:17:50|2105.9|2097.9|2103|2101.5|2105.9|2101.5|2102.9|2097.6|0
1770740280000|2026-02-10 16:18:00|2106.3|2098.3|2104.5|2096.5|2106.7|2101.5|2101.3|2096.2|3
1770740290000|2026-02-10 16:18:10|2104.6|2096.6|2104.9|2096.9|2105|2097|2104.4|2096.4|0
1770740300000|2026-02-10 16:18:20|2104.5|2096.5|2104.1|2096.1|2104.5|2099.4|2100.9|2096|0
1770740310000|2026-02-10 16:18:30|2100.7|2099.2|2103.6|2095.6|2103.6|2099.2|2100.7|2094.8|0
1770740320000|2026-02-10 16:18:40|2103.3|2095.3|2103.8|2095.8|2103.8|2095.8|2103|2095|0
1770740330000|2026-02-10 16:18:50|2103.7|2095.7|2103.7|2095.7|2104.4|2096.4|2103.6|2095.6|0
1770740340000|2026-02-10 16:19:00|2103.8|2095.8|2103.4|2095.4|2103.8|2098.7|2100.2|2095.3|0
1770740350000|2026-02-10 16:19:10|2103.3|2095.3|2103.4|2095.4|2103.4|2095.4|2103.3|2095.3|0
1770740360000|2026-02-10 16:19:20|2103.6|2095.6|2103.5|2095.5|2103.6|2095.6|2103.3|2095.3|1
1770740370000|2026-02-10 16:19:30|2103.4|2095.4|2102.6|2094.6|2103.4|2098.1|2099.5|2094.6|1
1770740380000|2026-02-10 16:19:40|2099.3|2097.8|2100.9|2092.9|2101.6|2097.8|2098|2092.9|3
1770740390000|2026-02-10 16:19:50|2100|2092|2096.5|2095|2100.3|2095.3|2096.5|2091.9|3
1770740400000|2026-02-10 16:20:00|2096.6|2095.1|2096.6|2095.1|2100.1|2095.1|2096.5|2092.1|0
1770740410000|2026-02-10 16:20:10|2096.4|2094.9|2099|2091|2099|2095.1|2095.1|2090.3|2
1770740420000|2026-02-10 16:20:20|2098.1|2090.1|2093.8|2092.3|2098.1|2092.4|2093.8|2089.3|1
1770740430000|2026-02-10 16:20:30|2093.6|2092.1|2093.8|2092.3|2093.9|2092.4|2093.6|2092.1|0
1770740440000|2026-02-10 16:20:40|2093.7|2092.2|2091.6|2090.1|2096.5|2092.2|2091.6|2087.7|2
1770740450000|2026-02-10 16:20:50|2091.7|2090.2|2091.7|2090.2|2092|2090.5|2091.7|2090.2|2
1770740460000|2026-02-10 16:21:00|2091.8|2090.3|2095.6|2087.6|2096.4|2090.5|2091.8|2087.6|3
1770740470000|2026-02-10 16:21:10|2095.7|2087.7|2098|2090|2098|2091.8|2092.9|2087.4|2
1770740480000|2026-02-10 16:21:20|2097.7|2089.7|2097|2089|2097.7|2089.7|2096.9|2088.9|0
1770740490000|2026-02-10 16:21:30|2097.1|2089.1|2096.8|2088.8|2097.3|2092.3|2093.8|2088.8|0
1770740500000|2026-02-10 16:21:40|2093.8|2092.3|2093.1|2091.6|2096.9|2092.3|2093.1|2088.5|1
1770740510000|2026-02-10 16:21:50|2093|2091.5|2093|2091.5|2096.3|2092.7|2093|2088.3|2
1770740520000|2026-02-10 16:22:00|2092.9|2091.4|2095.3|2087.3|2096.2|2091.4|2092.5|2087.1|1
1770740530000|2026-02-10 16:22:10|2095.2|2087.2|2093.9|2092.4|2097.1|2092.4|2092.2|2087.2|0
1770740540000|2026-02-10 16:22:20|2093.8|2092.3|2092.9|2091.4|2096.4|2092.5|2092.9|2088.4|1
1770740550000|2026-02-10 16:22:30|2093|2091.5|2094.3|2086.3|2094.8|2091.5|2090|2084.8|5
1770740560000|2026-02-10 16:22:40|2094.5|2086.5|2093.7|2085.7|2094.7|2086.7|2093.5|2085.5|0
1770740570000|2026-02-10 16:22:50|2093.8|2085.8|2093.2|2085.2|2094.6|2090.1|2090.7|2085.1|1
1770740580000|2026-02-10 16:23:00|2093.4|2085.4|2093.5|2085.5|2093.6|2089.2|2090.3|2085.2|2
1770740590000|2026-02-10 16:23:10|2090.2|2088.7|2092.5|2084.5|2093.4|2088.7|2089.4|2084.5|4
1770740600000|2026-02-10 16:23:20|2092.6|2084.6|2089.4|2087.9|2093.3|2088.7|2089.4|2084.6|2
1770740610000|2026-02-10 16:23:30|2089.5|2088|2094.7|2086.7|2094.7|2088.9|2089.4|2086.4|2
1770740620000|2026-02-10 16:23:40|2095.5|2087.5|2095.2|2087.2|2095.5|2087.5|2094.8|2086.8|1
1770740630000|2026-02-10 16:23:50|2095.1|2087.1|2092.2|2090.7|2095.2|2090.7|2091.7|2086.7|1
1770740640000|2026-02-10 16:24:00|2092.1|2090.6|2095.1|2087.1|2095.1|2090.7|2092.1|2087|0
1770740650000|2026-02-10 16:24:10|2092|2090.5|2092.1|2090.6|2092.1|2090.6|2092|2090.5|0
1770740660000|2026-02-10 16:24:20|2092.3|2090.8|2095|2087|2095|2090.8|2091.7|2086.9|0
1770740670000|2026-02-10 16:24:30|2095.1|2087.1|2092.7|2091.2|2095.2|2091.2|2092.1|2087.1|2
1770740680000|2026-02-10 16:24:40|2094.4|2086.4|2094.4|2086.4|2094.4|2089.7|2091.2|2086.4|5
1770740690000|2026-02-10 16:24:50|2091.2|2089.7|2094|2086|2094.4|2089.8|2091.1|2086|2
1770740700000|2026-02-10 16:25:00|2094.1|2086.1|2090.6|2089.1|2094.1|2089.5|2090.2|2085.1|1
1770740710000|2026-02-10 16:25:10|2090.5|2089|2092.4|2084.4|2093.5|2089|2089.6|2084.3|2
1770740720000|2026-02-10 16:25:20|2092.1|2084.1|2086.4|2084.9|2092.5|2087.4|2086.3|2081.8|5
1770740730000|2026-02-10 16:25:30|2086.5|2085|2091.1|2083.1|2091.1|2085|2086.5|2081.9|1
1770740740000|2026-02-10 16:25:40|2091.2|2083.2|2086.8|2085.3|2091.2|2085.4|2086.6|2081.9|2
1770740750000|2026-02-10 16:25:50|2091.6|2083.6|2088.3|2086.8|2091.6|2086.8|2088.3|2082.4|13
1770740760000|2026-02-10 16:26:00|2091.8|2083.8|2092.6|2084.6|2092.6|2087.8|2088.3|2083.8|4
1770740770000|2026-02-10 16:26:10|2089.3|2087.8|2094.4|2086.4|2094.5|2087.8|2089.2|2084.2|1
1770740780000|2026-02-10 16:26:20|2093.9|2085.9|2092.2|2084.2|2093.9|2088.1|2088.7|2083.8|2
1770740790000|2026-02-10 16:26:30|2088.9|2087.4|2091.9|2083.9|2091.9|2087.4|2088.2|2083.6|0
1770740800000|2026-02-10 16:26:40|2092.1|2084.1|2092|2084|2092.2|2086.9|2088.4|2083.6|0
1770740810000|2026-02-10 16:26:50|2091.8|2083.8|2091.9|2083.9|2092.1|2086.7|2087.6|2083.5|5
1770740820000|2026-02-10 16:27:00|2092|2084|2093.2|2085.2|2093.4|2087.8|2089.3|2084|1
1770740830000|2026-02-10 16:27:10|2089.9|2088.4|2088.4|2086.9|2092.1|2088.4|2088.2|2084|1
1770740840000|2026-02-10 16:27:20|2088.3|2086.8|2088.5|2087|2091.9|2087|2088.3|2083.8|0
1770740850000|2026-02-10 16:27:30|2088.3|2086.8|2092.6|2084.6|2092.7|2087.5|2088.3|2083.8|0
1770740860000|2026-02-10 16:27:40|2089.3|2087.8|2092.1|2084.1|2092.2|2087.8|2089.3|2084.1|0
1770740870000|2026-02-10 16:27:50|2092.2|2084.2|2090.6|2082.6|2092.2|2087.4|2088.2|2082.6|5
1770740880000|2026-02-10 16:28:00|2090.7|2082.7|2087.1|2085.6|2090.8|2085.6|2087|2082|6
1770740890000|2026-02-10 16:28:10|2087.2|2085.7|2090.6|2082.6|2090.7|2085.8|2087.2|2082.4|0
1770740900000|2026-02-10 16:28:20|2090.5|2082.5|2091|2083|2091|2085.5|2087|2082.5|0
1770740910000|2026-02-10 16:28:30|2091.1|2083.1|2088.1|2086.6|2091.1|2086.6|2087.7|2083.1|2
1770740920000|2026-02-10 16:28:40|2088.2|2086.7|2092|2084|2092.1|2087.7|2088.2|2083.6|3
1770740930000|2026-02-10 16:28:50|2088.7|2087.2|2088.9|2087.4|2092.3|2087.4|2088.5|2084|1
1770740940000|2026-02-10 16:29:00|2092|2084|2086.5|2085|2092.1|2087.4|2086.5|2082|5
1770740950000|2026-02-10 16:29:10|2089.8|2081.8|2088.9|2080.9|2089.8|2085|2085.2|2080.8|4
1770740960000|2026-02-10 16:29:20|2088.8|2080.8|2085.1|2083.6|2088.8|2084.2|2085.1|2080.4|0
1770740970000|2026-02-10 16:29:30|2084.9|2083.4|2086.3|2078.3|2087.6|2083.4|2084.9|2078.3|4
1770740980000|2026-02-10 16:29:40|2082.9|2081.4|2088.2|2080.2|2088.2|2082.7|2082.8|2078.4|2
1770740990000|2026-02-10 16:29:50|2088.3|2080.3|2086.5|2078.5|2088.9|2080.9|2086.4|2078.4|6
1770741000000|2026-02-10 16:30:00|2086.1|2078.1|2086|2078|2086.3|2081.1|2082|2077.6|9
1770741010000|2026-02-10 16:30:10|2086.2|2078.2|2088.6|2080.6|2088.6|2084.2|2084|2078.2|7
1770741020000|2026-02-10 16:30:20|2088.7|2080.7|2085.4|2083.9|2089|2084.3|2085.4|2080.7|0
1770741030000|2026-02-10 16:30:30|2089.6|2081.6|2086.8|2085.3|2090|2085.3|2086.6|2081.6|5
1770741040000|2026-02-10 16:30:40|2086.7|2085.2|2089.6|2081.6|2089.7|2085.2|2085.8|2081.2|1
1770741050000|2026-02-10 16:30:50|2089.7|2081.7|2087.2|2085.7|2090.5|2085.8|2086.5|2081.7|1
1770741060000|2026-02-10 16:31:00|2087.3|2085.8|2091.4|2083.4|2091.4|2086.4|2087.3|2082.8|3
1770741070000|2026-02-10 16:31:10|2091.2|2083.2|2090.6|2082.6|2091.2|2086.7|2087.7|2082.6|4
1770741080000|2026-02-10 16:31:20|2090.8|2082.8|2088.9|2080.9|2091.2|2086.4|2087.2|2080.3|3
1770741090000|2026-02-10 16:31:30|2088.8|2080.8|2088.8|2080.8|2088.8|2084.4|2085.8|2080.8|9
1770741100000|2026-02-10 16:31:40|2088.9|2080.9|2088.1|2080.1|2088.9|2083.9|2085.4|2080.1|1
1770741110000|2026-02-10 16:31:50|2084.9|2083.4|2086.5|2085|2089.7|2085|2084.9|2081.7|1
1770741120000|2026-02-10 16:32:00|2089.8|2081.8|2089.4|2087.9|2092.6|2088.2|2086.9|2081.8|1
1770741130000|2026-02-10 16:32:10|2092.6|2084.6|2091.4|2083.4|2092.6|2087.8|2089.2|2082.7|1
1770741140000|2026-02-10 16:32:20|2091.3|2083.3|2091|2083|2091.4|2083.4|2091|2083|0
1770741150000|2026-02-10 16:32:30|2091.1|2083.1|2092|2084|2092.1|2087.6|2088|2083.1|2
1770741160000|2026-02-10 16:32:40|2091.8|2083.8|2091.4|2083.4|2091.8|2083.8|2091|2083|0
1770741170000|2026-02-10 16:32:50|2088.6|2087.1|2089.4|2087.9|2092.7|2087.9|2088.6|2084.4|2
1770741180000|2026-02-10 16:33:00|2089.3|2087.8|2089.4|2087.9|2089.4|2087.9|2089.3|2087.8|0
1770741190000|2026-02-10 16:33:10|2089.7|2088.2|2089.9|2088.4|2090.2|2088.7|2089.7|2088.2|3
1770741200000|2026-02-10 16:33:20|2089.8|2088.3|2089.9|2088.4|2090.1|2088.6|2089.8|2088.3|4
1770741210000|2026-02-10 16:33:30|2089.8|2088.3|2087.6|2086.1|2091.6|2088.4|2087.6|2083.5|1
1770741220000|2026-02-10 16:33:40|2087.7|2086.2|2087.6|2086.1|2087.7|2086.2|2087.5|2086|0
1770741230000|2026-02-10 16:33:50|2087.5|2086|2091.3|2083.3|2091.3|2086|2087.3|2083.1|1
1770741240000|2026-02-10 16:34:00|2091.4|2083.4|2091.5|2083.5|2091.6|2086.5|2087.9|2083.3|1
1770741250000|2026-02-10 16:34:10|2091.4|2083.4|2091.4|2083.4|2091.4|2086.7|2088.2|2083.4|1
1770741260000|2026-02-10 16:34:20|2088.3|2086.8|2092|2084|2092.2|2087.6|2088.3|2083.8|1
1770741270000|2026-02-10 16:34:30|2088.8|2087.3|2092|2084|2092.5|2087.9|2088.8|2083.9|2
1770741280000|2026-02-10 16:34:40|2088.5|2087|2092|2084|2092|2087|2088.5|2084|0
1770741290000|2026-02-10 16:34:50|2089.5|2088|2092.4|2084.4|2092.8|2088|2089.5|2084.2|1
1770741300000|2026-02-10 16:35:00|2092.3|2084.3|2089.1|2087.6|2092.3|2087.6|2088.6|2084|0
1770741310000|2026-02-10 16:35:10|2089.2|2087.7|2092.2|2084.2|2092.7|2088.1|2089.2|2084|2
1770741320000|2026-02-10 16:35:20|2092.3|2084.3|2091.5|2090|2092.4|2090|2089.7|2084.2|2
1770741330000|2026-02-10 16:35:30|2094.6|2086.6|2093|2085|2094.6|2089.9|2090.9|2085|2
1770741340000|2026-02-10 16:35:40|2089.4|2087.9|2092.5|2084.5|2092.7|2087.9|2089.3|2084.3|1
1770741350000|2026-02-10 16:35:50|2092.4|2084.4|2092|2084|2092.4|2087.3|2088.8|2084|0
1770741360000|2026-02-10 16:36:00|2091.8|2083.8|2088.4|2086.9|2091.8|2086.9|2088.3|2083.7|0
1770741370000|2026-02-10 16:36:10|2088.1|2086.6|2088.5|2087|2088.5|2087|2088.1|2086.6|0
1770741380000|2026-02-10 16:36:20|2088.6|2087.1|2088.4|2086.9|2088.6|2087.1|2088.4|2086.9|0
1770741390000|2026-02-10 16:36:30|2088.3|2086.8|2092.6|2084.6|2093.1|2087.1|2088.3|2084.5|1
1770741400000|2026-02-10 16:36:40|2092.4|2084.4|2092.6|2084.6|2092.6|2087.7|2089.2|2084.4|0
1770741410000|2026-02-10 16:36:50|2089|2087.5|2089|2087.5|2089|2087.5|2089|2087.5|0
1770741420000|2026-02-10 16:37:00|2093.9|2085.9|2093.9|2085.9|2094.1|2088.9|2090.4|2085.4|3
1770741430000|2026-02-10 16:37:10|2090.5|2089|2093.7|2085.7|2093.7|2089|2090.5|2085.5|2
1770741440000|2026-02-10 16:37:20|2093.6|2085.6|2090.4|2088.9|2093.7|2088.9|2090.4|2085.5|1
1770741450000|2026-02-10 16:37:30|2093.8|2085.8|2094.7|2086.7|2094.7|2089.4|2090.4|2085.6|0
1770741460000|2026-02-10 16:37:40|2094.6|2086.6|2093.9|2085.9|2094.6|2089.8|2090.7|2085.9|0
1770741470000|2026-02-10 16:37:50|2094|2086|2090.5|2089|2094|2089.2|2090.4|2085.8|0
1770741480000|2026-02-10 16:38:00|2090.4|2088.9|2088.8|2087.3|2092.5|2088.9|2088.6|2084|2
1770741490000|2026-02-10 16:38:10|2091.8|2083.8|2088.6|2087.1|2092|2087.1|2088.6|2083.8|0
1770741500000|2026-02-10 16:38:20|2088.7|2087.2|2088.7|2087.2|2091.9|2087.2|2088.6|2083.7|0
1770741510000|2026-02-10 16:38:30|2088.9|2087.4|2092|2084|2092|2087.4|2088.6|2083.8|0
1770741520000|2026-02-10 16:38:40|2088.7|2087.2|2091.8|2083.8|2091.8|2087.2|2088.2|2083.8|1
1770741530000|2026-02-10 16:38:50|2088.6|2087.1|2091.8|2083.8|2092.7|2087.1|2088.6|2083.8|1
1770741540000|2026-02-10 16:39:00|2088.6|2087.1|2091.8|2083.8|2091.9|2087.1|2088.6|2083.8|0
1770741550000|2026-02-10 16:39:10|2088.6|2087.1|2088.4|2086.9|2091.8|2087.1|2088.4|2083.8|1
1770741560000|2026-02-10 16:39:20|2088.3|2086.8|2090.7|2082.7|2090.7|2086.8|2087.6|2082.7|2
1770741570000|2026-02-10 16:39:30|2087.6|2086.1|2092|2084|2092|2087.6|2087.6|2084|1
1770741580000|2026-02-10 16:39:40|2088.7|2087.2|2092.8|2084.8|2092.8|2087.2|2088.6|2084.6|2
1770741590000|2026-02-10 16:39:50|2093|2085|2089.9|2088.4|2093.2|2088.4|2089.9|2084.8|0
1770741600000|2026-02-10 16:40:00|2089.8|2088.3|2087.7|2086.2|2092.9|2088.3|2087.7|2084.1|2
1770741610000|2026-02-10 16:40:10|2087.8|2086.3|2091.3|2083.3|2091.3|2086.3|2087.7|2083|0
1770741620000|2026-02-10 16:40:20|2091.2|2083.2|2087.6|2086.1|2091.2|2086.2|2087.6|2083|1
1770741630000|2026-02-10 16:40:30|2087.5|2086|2086.5|2085|2089.8|2086|2086.5|2081.7|2
1770741640000|2026-02-10 16:40:40|2086.7|2085.2|2090.8|2082.8|2090.8|2085.8|2086.7|2082.4|0
1770741650000|2026-02-10 16:40:50|2087.5|2086|2087.2|2085.7|2087.5|2086|2087.2|2085.7|0
1770741660000|2026-02-10 16:41:00|2087.1|2085.6|2086.8|2085.3|2090.6|2085.7|2086.6|2082.5|1
1770741670000|2026-02-10 16:41:10|2089|2081|2085.5|2084|2089.8|2085|2085.4|2080.2|2
1770741680000|2026-02-10 16:41:20|2085.4|2083.9|2088.4|2080.4|2089.1|2084|2085.4|2080.4|0
1770741690000|2026-02-10 16:41:30|2088.3|2080.3|2088.5|2080.5|2089.1|2084.1|2085.6|2080.3|3
1770741700000|2026-02-10 16:41:40|2088.6|2080.6|2085.5|2084|2089|2084.1|2085.5|2080.6|0
1770741710000|2026-02-10 16:41:50|2085.7|2084.2|2088.2|2080.2|2088.2|2084.9|2085|2080.2|2
1770741720000|2026-02-10 16:42:00|2084.9|2083.4|2087.6|2079.6|2088.5|2083.6|2084.8|2079.6|3
1770741730000|2026-02-10 16:42:10|2084.6|2083.1|2083.6|2082.1|2087.7|2083.1|2083.6|2078.9|0
1770741740000|2026-02-10 16:42:20|2086.9|2078.9|2085|2083.5|2088|2083.5|2083.6|2078.5|0
1770741750000|2026-02-10 16:42:30|2084.9|2083.4|2087.9|2079.9|2088.5|2083.6|2084.9|2079.6|0
1770741760000|2026-02-10 16:42:40|2084.7|2083.2|2084|2082.5|2087.6|2083.2|2084|2079.4|0
1770741770000|2026-02-10 16:42:50|2084.1|2082.6|2084|2082.5|2084.1|2082.6|2084|2082.5|0
1770741780000|2026-02-10 16:43:00|2084.1|2082.6|2084.2|2082.7|2084.2|2082.7|2084.1|2082.6|0
1770741790000|2026-02-10 16:43:10|2084.1|2082.6|2084.1|2082.6|2084.2|2082.7|2084.1|2082.6|0
1770741810000|2026-02-10 16:43:30|2084.3|2082.8|2086.8|2078.8|2086.9|2082.8|2083.4|2078.8|1
1770741820000|2026-02-10 16:43:40|2086.7|2078.7|2083.6|2082.1|2086.7|2082.1|2083.5|2078.5|0
1770741830000|2026-02-10 16:43:50|2086.9|2078.9|2084.1|2082.6|2087.1|2082.7|2083.2|2078.2|1
1770741840000|2026-02-10 16:44:00|2084.3|2082.8|2084.8|2083.3|2088.3|2083.3|2084.3|2080.1|1
1770741850000|2026-02-10 16:44:10|2084.9|2083.4|2083.7|2082.2|2088.1|2083.4|2083.7|2078.8|2
1770741860000|2026-02-10 16:44:20|2089.2|2081.2|2086.7|2085.2|2089.8|2085.2|2085.6|2081|4
1770741870000|2026-02-10 16:44:30|2087|2085.5|2091.1|2083.1|2091.1|2086.3|2087|2082.6|2
1770741880000|2026-02-10 16:44:40|2087.8|2086.3|2091.6|2083.6|2091.6|2086.5|2087.2|2082.7|1
1770741890000|2026-02-10 16:44:50|2091.7|2083.7|2089.2|2087.7|2092.6|2087.8|2088.6|2083.7|1
1770741900000|2026-02-10 16:45:00|2089.3|2087.8|2090.4|2088.9|2094.5|2089.1|2089.3|2084.6|4
1770741910000|2026-02-10 16:45:10|2093.2|2085.2|2092.9|2084.9|2093.5|2088.6|2090|2084.8|1
1770741920000|2026-02-10 16:45:20|2092.8|2084.8|2094.4|2086.4|2094.5|2089.6|2089.5|2084.8|0
1770741930000|2026-02-10 16:45:30|2091.1|2089.6|2091.3|2089.8|2094.1|2089.8|2090.7|2086.1|1
1770741940000|2026-02-10 16:45:40|2094.6|2086.6|2094.6|2086.6|2094.7|2086.7|2094.6|2086.6|0
1770741950000|2026-02-10 16:45:50|2094.7|2086.7|2091.1|2089.6|2094.7|2089.6|2090.9|2086|0
1770741960000|2026-02-10 16:46:00|2091.7|2090.2|2091.7|2090.2|2094.8|2090.3|2091.5|2086.8|4
1770741970000|2026-02-10 16:46:10|2091.8|2090.3|2092.7|2091.2|2092.7|2091.2|2091.8|2090.3|1
1770741980000|2026-02-10 16:46:20|2095|2087|2092|2090.5|2095.2|2090.6|2092|2087|2
1770741990000|2026-02-10 16:46:30|2092.1|2090.6|2092.1|2090.6|2092.1|2090.6|2092.1|2090.6|0
1770742000000|2026-02-10 16:46:40|2092.2|2090.7|2092.2|2090.7|2092.2|2090.7|2092.1|2090.6|0
1770742010000|2026-02-10 16:46:50|2092.3|2090.8|2092.7|2091.2|2092.7|2091.2|2092.3|2090.8|2
1770742020000|2026-02-10 16:47:00|2092.9|2091.4|2093.7|2092.2|2097|2092.2|2092.8|2088.9|1
1770742030000|2026-02-10 16:47:10|2093.5|2092|2092.8|2091.3|2095.8|2092|2092.6|2087.8|1
1770742040000|2026-02-10 16:47:20|2092.7|2091.2|2095.8|2087.8|2095.8|2091.6|2092.7|2087.8|2
1770742050000|2026-02-10 16:47:30|2095.9|2087.9|2092.5|2091|2096|2091.3|2092.5|2087.9|1
1770742060000|2026-02-10 16:47:40|2095.3|2087.3|2092.2|2090.7|2095.4|2091.3|2092.2|2087.3|4
1770742070000|2026-02-10 16:47:50|2092.4|2090.9|2092.2|2090.7|2092.7|2091.2|2092.2|2090.7|3
1770742080000|2026-02-10 16:48:00|2091.5|2090|2091.4|2089.9|2091.5|2090|2090.9|2089.4|1
1770742090000|2026-02-10 16:48:10|2091.5|2090|2090.8|2089.3|2092|2090.5|2090.8|2089.3|4
1770742100000|2026-02-10 16:48:20|2090.9|2089.4|2092.3|2090.8|2092.6|2091.1|2090.9|2089.4|3
1770742110000|2026-02-10 16:48:30|2092.2|2090.7|2092.5|2091|2092.5|2091|2090.9|2089.4|2
1770742120000|2026-02-10 16:48:40|2092.7|2091.2|2090.8|2089.3|2092.7|2091.2|2090.8|2089.3|3
1770742130000|2026-02-10 16:48:50|2090.7|2089.2|2091.6|2090.1|2091.6|2090.1|2090.7|2089.2|0
1770742140000|2026-02-10 16:49:00|2091.4|2089.9|2093|2091.5|2093.4|2091.9|2091.4|2089.9|7
1770742150000|2026-02-10 16:49:10|2092.9|2091.4|2092.1|2090.6|2093.6|2092.1|2092|2090.5|5
1770742160000|2026-02-10 16:49:20|2092.2|2090.7|2092|2090.5|2092.2|2090.7|2091.4|2089.9|0
1770742170000|2026-02-10 16:49:30|2092.1|2090.6|2091.7|2090.2|2092.1|2090.6|2091.7|2090.2|0
1770742180000|2026-02-10 16:49:40|2091.8|2090.3|2091.5|2090|2091.8|2090.3|2091.5|2090|0
1770742190000|2026-02-10 16:49:50|2091.6|2090.1|2089.4|2087.9|2091.7|2090.2|2088.6|2087.1|6
1770742200000|2026-02-10 16:50:00|2089.3|2087.8|2089.5|2088|2090.9|2088|2087.5|2082.9|3
1770742210000|2026-02-10 16:50:10|2089.1|2087.6|2090.1|2088.6|2090.2|2088.7|2089.1|2087.6|1
1770742220000|2026-02-10 16:50:20|2089.9|2088.4|2088.6|2087.1|2089.9|2088.4|2088.5|2087|1
1770742230000|2026-02-10 16:50:30|2088.5|2087|2089.3|2087.8|2089.7|2088.2|2088.2|2086.7|1
1770742240000|2026-02-10 16:50:40|2089.5|2088|2088.6|2087.1|2092.8|2088.4|2088.4|2084.8|2
1770742250000|2026-02-10 16:50:50|2088.7|2087.2|2089.7|2088.2|2089.8|2088.3|2088.5|2087|0
1770742260000|2026-02-10 16:51:00|2089.4|2087.9|2089.6|2088.1|2089.7|2088.2|2088.8|2087.3|1
1770742270000|2026-02-10 16:51:10|2089.2|2087.7|2088.2|2086.7|2089.6|2088.1|2088.2|2086.7|1
1770742280000|2026-02-10 16:51:20|2087.7|2086.2|2088.3|2086.8|2088.5|2087|2087.1|2085.6|5
1770742290000|2026-02-10 16:51:30|2089.2|2087.7|2086.9|2085.4|2089.4|2087.9|2086.7|2085.2|3
1770742300000|2026-02-10 16:51:40|2087.1|2085.6|2087.9|2086.4|2088.1|2086.6|2086.6|2085.1|7
1770742310000|2026-02-10 16:51:50|2087.6|2086.1|2087.6|2086.1|2088|2086.5|2087.1|2085.6|0
1770742320000|2026-02-10 16:52:00|2087.4|2085.9|2087.9|2086.4|2087.9|2086.4|2087|2085.5|0
1770742330000|2026-02-10 16:52:10|2088.2|2086.7|2089.1|2087.6|2089.1|2087.6|2087.8|2086.3|1
1770742340000|2026-02-10 16:52:20|2089.2|2087.7|2088.8|2087.3|2089.6|2088.1|2088.8|2087.3|2
1770742350000|2026-02-10 16:52:30|2088.7|2087.2|2089|2087.5|2089.1|2087.6|2088.3|2086.8|0
1770742360000|2026-02-10 16:52:40|2088.9|2087.4|2089|2087.5|2089.1|2087.6|2088.3|2086.8|0
1770742370000|2026-02-10 16:52:50|2089.2|2087.7|2089.3|2087.8|2089.6|2088.1|2089|2087.5|1
1770742380000|2026-02-10 16:53:00|2089.6|2088.1|2089.9|2088.4|2090.4|2088.9|2089.4|2087.9|0
1770742390000|2026-02-10 16:53:10|2090.3|2088.8|2090.5|2089|2090.7|2089.2|2089.9|2088.4|1
1770742400000|2026-02-10 16:53:20|2090.7|2089.2|2091|2089.5|2091.1|2089.6|2090.5|2089|0
1770742410000|2026-02-10 16:53:30|2091.1|2089.6|2091.1|2089.6|2091.1|2089.6|2090.2|2088.7|0
1770742420000|2026-02-10 16:53:40|2091.4|2089.9|2090.9|2089.4|2091.4|2089.9|2090.2|2088.7|0
1770742430000|2026-02-10 16:53:50|2090.8|2089.3|2091.1|2089.6|2091.4|2089.9|2090.8|2089.3|0
1770742440000|2026-02-10 16:54:00|2091|2089.5|2090.2|2088.7|2091.2|2089.7|2090.1|2088.6|1
1770742450000|2026-02-10 16:54:10|2090.1|2088.6|2090.5|2089|2091.1|2089.6|2089.7|2088.2|1
1770742460000|2026-02-10 16:54:20|2090.6|2089.1|2090.1|2088.6|2090.7|2089.2|2090.1|2088.6|0
1770742470000|2026-02-10 16:54:30|2089.9|2088.4|2090.7|2089.2|2090.7|2089.2|2089.7|2088.2|2
1770742480000|2026-02-10 16:54:40|2090.9|2089.4|2089.7|2088.2|2093.5|2089.5|2089.5|2085.5|1
1770742490000|2026-02-10 16:54:50|2089.6|2088.1|2089.1|2087.6|2092|2088.1|2088.9|2083.5|0
1770742500000|2026-02-10 16:55:00|2089|2087.5|2088.6|2087.1|2092|2087.5|2087.9|2082.8|0
1770742510000|2026-02-10 16:55:10|2088.7|2087.2|2090|2088.5|2093.1|2088.5|2088.7|2084.3|0
1770742520000|2026-02-10 16:55:20|2090.1|2088.6|2090|2088.5|2090.1|2088.6|2089.8|2088.3|0
1770742530000|2026-02-10 16:55:30|2089.9|2088.4|2092.6|2084.6|2092.6|2088.4|2089|2084.2|1
1770742540000|2026-02-10 16:55:40|2089.4|2087.9|2090.1|2088.6|2093.3|2088.6|2089.4|2085.2|0
1770742550000|2026-02-10 16:55:50|2090|2088.5|2089.6|2088.1|2093.1|2088.6|2089.4|2085|0
1770742560000|2026-02-10 16:56:00|2089.7|2088.2|2090.3|2088.8|2092.3|2088.8|2089.1|2084.3|3
1770742570000|2026-02-10 16:56:10|2090.2|2088.7|2090|2088.5|2090.2|2088.7|2090|2088.5|0
1770742580000|2026-02-10 16:56:20|2092.9|2084.9|2090|2088.5|2092.9|2088.6|2089.4|2084.9|0
1770742590000|2026-02-10 16:56:30|2090.1|2088.6|2089.9|2088.4|2090.2|2088.7|2089.9|2088.4|0
1770742600000|2026-02-10 16:56:40|2090|2088.5|2092.8|2091.3|2092.9|2091.4|2090|2088.5|11
1770742610000|2026-02-10 16:56:50|2092.9|2091.4|2091.7|2090.2|2092.9|2091.4|2091.7|2090.2|1
1770742620000|2026-02-10 16:57:00|2091.6|2090.1|2090.6|2089.1|2091.7|2090.2|2090.5|2089|0
1770742630000|2026-02-10 16:57:10|2090.5|2089|2090.6|2089.1|2090.7|2089.2|2090.5|2089|1
1770742640000|2026-02-10 16:57:20|2090.8|2089.3|2093.5|2085.5|2093.5|2089.3|2090.5|2085.4|0
1770742650000|2026-02-10 16:57:30|2093.4|2085.4|2092.6|2084.6|2093.4|2088.5|2089.5|2084.6|0
1770742660000|2026-02-10 16:57:40|2089.4|2087.9|2089|2087.5|2089.5|2088|2088.9|2087.4|1
1770742670000|2026-02-10 16:57:50|2089.1|2087.6|2093|2085|2093.1|2088.2|2089.1|2084.8|1
1770742680000|2026-02-10 16:58:00|2093.1|2085.1|2093.9|2085.9|2093.9|2088.9|2090.4|2085|2
1770742690000|2026-02-10 16:58:10|2094.3|2086.3|2091.1|2089.6|2094.3|2089.6|2090.9|2086.3|1
1770742700000|2026-02-10 16:58:20|2091|2089.5|2093.4|2085.4|2093.5|2089.5|2090.2|2085.4|1
1770742710000|2026-02-10 16:58:30|2093.3|2085.3|2092.6|2084.6|2093.3|2088|2089.2|2084.6|1
1770742720000|2026-02-10 16:58:40|2089.6|2088.1|2093|2085|2093.3|2088.4|2089.6|2085|0
1770742730000|2026-02-10 16:58:50|2089.8|2088.3|2092.9|2084.9|2093.3|2088.8|2089.8|2084.9|1
1770742740000|2026-02-10 16:59:00|2093|2085|2090.4|2088.9|2093.7|2089.2|2090.1|2085|0
1770742750000|2026-02-10 16:59:10|2090.3|2088.8|2089.9|2088.4|2093|2088.8|2089.9|2085|1
1770742760000|2026-02-10 16:59:20|2090|2088.5|2093.8|2085.8|2093.9|2089.4|2090|2085.8|0
1770742770000|2026-02-10 16:59:30|2090.5|2089|2090.6|2089.1|2094|2089.3|2090.2|2085.8|0
1770742780000|2026-02-10 16:59:40|2090.7|2089.2|2091|2089.5|2091|2089.5|2090.6|2089.1|0
1770742790000|2026-02-10 16:59:50|2091.1|2089.6|2091.5|2090|2094.6|2090.1|2091.1|2086.3|0
1770742800000|2026-02-10 17:00:00|2091.4|2089.9|2094.7|2086.7|2094.7|2089.9|2091.1|2086.6|0
1770742810000|2026-02-10 17:00:10|2091.5|2090|2092.9|2091.4|2092.9|2091.4|2091.5|2090|1
1770742820000|2026-02-10 17:00:20|2092.8|2091.3|2091.5|2090|2094.7|2091.4|2091.5|2086.7|2
1770742830000|2026-02-10 17:00:30|2091.2|2089.7|2092.6|2091.1|2095.7|2091.1|2090.7|2087.1|1
1770742840000|2026-02-10 17:00:40|2092.7|2091.2|2093.5|2092|2096.7|2092.7|2092.7|2088.6|2
1770742850000|2026-02-10 17:00:50|2096.9|2088.9|2097|2089|2097|2092.3|2093.1|2088.7|0
1770742860000|2026-02-10 17:01:00|2096.9|2088.9|2093.3|2091.8|2096.9|2091.8|2091.6|2086.7|4
1770742870000|2026-02-10 17:01:10|2093.1|2091.6|2092.4|2090.9|2096|2091.7|2092.4|2087.9|0
1770742880000|2026-02-10 17:01:20|2096|2088|2092.7|2091.2|2096.2|2091.5|2092.6|2087.9|0
1770742890000|2026-02-10 17:01:30|2092.8|2091.3|2091.7|2090.2|2096|2091.5|2091.7|2086.6|2
1770742900000|2026-02-10 17:01:40|2091.8|2090.3|2093.3|2085.3|2093.9|2090.3|2089.7|2084.9|1
1770742910000|2026-02-10 17:01:50|2093.2|2085.2|2092.8|2084.8|2093.2|2088.4|2089.4|2084.6|0
1770742920000|2026-02-10 17:02:00|2089.6|2088.1|2091.5|2083.5|2092.4|2088.1|2088.7|2083.5|0
1770742930000|2026-02-10 17:02:10|2091.6|2083.6|2088.7|2087.2|2091.7|2087.2|2088.3|2083.5|0
1770742940000|2026-02-10 17:02:20|2088.9|2087.4|2091.8|2083.8|2092.5|2087.6|2088.3|2083.3|1
1770742950000|2026-02-10 17:02:30|2088.4|2086.9|2092.5|2084.5|2092.5|2087.4|2088.4|2083.8|1
1770742960000|2026-02-10 17:02:40|2092.7|2084.7|2091.3|2083.3|2092.9|2088|2088|2083.3|3
1770742970000|2026-02-10 17:02:50|2088|2086.5|2087.6|2086.1|2088|2086.5|2087.5|2086|2
1770742980000|2026-02-10 17:03:00|2091.7|2083.7|2088.3|2086.8|2091.7|2086.9|2088.2|2083.7|3
1770742990000|2026-02-10 17:03:10|2087.9|2086.4|2087.9|2086.4|2087.9|2086.4|2087.7|2086.2|1
1770743000000|2026-02-10 17:03:20|2091.9|2083.9|2092|2084|2092|2087.2|2088.2|2083.9|2
1770743010000|2026-02-10 17:03:30|2088.6|2087.1|2091.7|2083.7|2091.7|2087.5|2088.2|2083.4|2
1770743020000|2026-02-10 17:03:40|2091.8|2083.8|2090.1|2088.6|2093.4|2088.7|2089.7|2083.8|1
1770743030000|2026-02-10 17:03:50|2089.9|2088.4|2089.6|2088.1|2093.3|2088.5|2089.6|2085.2|2
1770743040000|2026-02-10 17:04:00|2089|2087.5|2092.3|2084.3|2093|2088.2|2089|2084.3|1
1770743050000|2026-02-10 17:04:10|2092.4|2084.4|2092.3|2084.3|2092.7|2087.7|2088.9|2084.1|0
1770743060000|2026-02-10 17:04:20|2091.8|2083.8|2088.1|2086.6|2092.1|2087.2|2087.7|2083.1|0
1770743070000|2026-02-10 17:04:30|2091.4|2083.4|2091.3|2083.3|2091.5|2086.6|2087.9|2083.2|0
1770743080000|2026-02-10 17:04:40|2091.2|2083.2|2092.3|2084.3|2092.3|2086.5|2088|2083.2|0
1770743090000|2026-02-10 17:04:50|2092.4|2084.4|2093.5|2085.5|2093.5|2085.5|2092.2|2084.2|1
1770743100000|2026-02-10 17:05:00|2094.1|2086.1|2090.3|2088.8|2094.1|2089.2|2090.3|2085.5|0
1770743110000|2026-02-10 17:05:10|2093.7|2085.7|2093.7|2085.7|2093.8|2089.4|2090.6|2084.6|1
1770743120000|2026-02-10 17:05:20|2093.6|2085.6|2093.5|2085.5|2093.6|2085.6|2093.5|2085.5|0
1770743130000|2026-02-10 17:05:30|2093.4|2085.4|2093.7|2085.7|2093.7|2085.7|2093.4|2085.4|1
1770743150000|2026-02-10 17:05:50|2093.8|2085.8|2090.7|2089.2|2093.8|2089.2|2090.6|2085.8|1
1770743160000|2026-02-10 17:06:00|2090.8|2089.3|2089.7|2088.2|2094.9|2089.8|2089.7|2084.8|1
1770743170000|2026-02-10 17:06:10|2089.8|2088.3|2092.9|2084.9|2092.9|2088.3|2089.7|2084.8|0
1770743180000|2026-02-10 17:06:20|2092.8|2084.8|2088.7|2087.2|2092.9|2088.2|2088.6|2084.6|0
1770743190000|2026-02-10 17:06:30|2088.6|2087.1|2088.6|2087.1|2088.7|2087.2|2088.6|2087.1|0
1770743200000|2026-02-10 17:06:40|2088.4|2086.9|2090|2088.5|2092.2|2088.5|2088.4|2083.5|2
1770743210000|2026-02-10 17:06:50|2089.9|2088.4|2093.3|2085.3|2093.4|2088.6|2089.9|2085.3|0
1770743220000|2026-02-10 17:07:00|2093.4|2085.4|2091.6|2083.6|2093.4|2088.6|2088.7|2083.6|2
1770743230000|2026-02-10 17:07:10|2088.3|2086.8|2088.2|2086.7|2088.3|2086.8|2088|2086.5|0
1770743240000|2026-02-10 17:07:20|2091.4|2083.4|2087.8|2086.3|2091.4|2086.6|2087.7|2083.4|0
1770743250000|2026-02-10 17:07:30|2087.9|2086.4|2091.9|2083.9|2091.9|2086.4|2087.8|2083.9|1
1770743260000|2026-02-10 17:07:40|2092|2084|2091.8|2083.8|2092|2086.9|2088.4|2083.7|0
1770743270000|2026-02-10 17:07:50|2088.4|2086.9|2089.3|2087.8|2092.8|2087.9|2088.4|2083.8|0
1770743280000|2026-02-10 17:08:00|2089.4|2087.9|2090.9|2089.4|2094.2|2089.4|2089.4|2084.8|2
1770743290000|2026-02-10 17:08:10|2091|2089.5|2094.5|2086.5|2094.6|2089.6|2091|2086.5|0
1770743300000|2026-02-10 17:08:20|2091.3|2089.8|2094.2|2086.2|2094.6|2089.8|2090.6|2086.2|1
1770743310000|2026-02-10 17:08:30|2091.1|2089.6|2095.7|2087.7|2095.7|2090.9|2091.1|2086.4|1
1770743320000|2026-02-10 17:08:40|2092.3|2090.8|2094.1|2086.1|2094.1|2090.8|2092.2|2086|4
1770743330000|2026-02-10 17:08:50|2090.6|2089.1|2093.1|2085.1|2093.2|2089.1|2089.7|2085|2
1770743340000|2026-02-10 17:09:00|2093.2|2085.2|2090|2088.5|2093.6|2088.6|2090|2085|0
1770743350000|2026-02-10 17:09:10|2093.5|2085.5|2093.3|2085.3|2093.5|2088.8|2090.1|2085.3|0
1770743360000|2026-02-10 17:09:20|2093.2|2085.2|2089.9|2088.4|2093.2|2088.4|2089.8|2085.2|0
1770743370000|2026-02-10 17:09:30|2093|2085|2089.9|2088.4|2093.4|2088.6|2089.9|2085|0
1770743380000|2026-02-10 17:09:40|2092.3|2084.3|2090.5|2089|2093.8|2089.2|2089.1|2084.2|4
1770743390000|2026-02-10 17:09:50|2090.2|2088.7|2089.8|2088.3|2093.5|2088.8|2089.8|2085.3|0
1770743400000|2026-02-10 17:10:00|2089.9|2088.4|2089.9|2088.4|2093.6|2088.4|2089.9|2085.1|0
1770743410000|2026-02-10 17:10:10|2093.2|2085.2|2090.1|2088.6|2093.4|2088.6|2090.1|2085.2|1
1770743420000|2026-02-10 17:10:20|2093.3|2085.3|2088.8|2087.3|2093.3|2087.3|2088.8|2084.7|0
1770743430000|2026-02-10 17:10:30|2088.6|2087.1|2088.9|2087.4|2092|2087.4|2088.5|2084|0
1770743440000|2026-02-10 17:10:40|2092.3|2084.3|2089|2087.5|2092.5|2087.6|2088.9|2084.2|0
1770743450000|2026-02-10 17:10:50|2088.9|2087.4|2092.8|2084.8|2093.1|2087.8|2088.5|2084.8|1
1770743460000|2026-02-10 17:11:00|2092.9|2084.9|2093.4|2085.4|2093.4|2085.4|2092.9|2084.9|0
1770743470000|2026-02-10 17:11:10|2093.5|2085.5|2093|2085|2093.8|2088.7|2089.5|2084.8|1
1770743480000|2026-02-10 17:11:20|2093.1|2085.1|2093|2085|2093.1|2085.1|2093|2085|0
1770743490000|2026-02-10 17:11:30|2093.1|2085.1|2089.4|2087.9|2093.1|2087.9|2089.4|2085|2
1770743500000|2026-02-10 17:11:40|2092.9|2084.9|2088.6|2087.1|2092.9|2087.8|2088.6|2084.1|2
1770743510000|2026-02-10 17:11:50|2092.2|2084.2|2092.9|2084.9|2092.9|2087.9|2088.7|2084.1|0
1770743520000|2026-02-10 17:12:00|2092.8|2084.8|2093|2085|2093.1|2085.1|2092.7|2084.7|0
1770743530000|2026-02-10 17:12:10|2092.8|2084.8|2089.5|2088|2092.8|2088|2089.3|2084.8|0
1770743550000|2026-02-10 17:12:30|2092.6|2084.6|2092.6|2084.6|2092.7|2084.7|2092.6|2084.6|0
1770743560000|2026-02-10 17:12:40|2089.3|2087.8|2088.4|2086.9|2091.7|2087.8|2088.4|2083.6|2
1770743570000|2026-02-10 17:12:50|2088.8|2087.3|2091.8|2083.8|2091.8|2087.3|2088.8|2083.7|1
1770743580000|2026-02-10 17:13:00|2088.7|2087.2|2091.6|2083.6|2091.6|2087.2|2088.4|2083.6|2
1770743590000|2026-02-10 17:13:10|2088.3|2086.8|2092.2|2084.2|2092.5|2087.3|2088.2|2084.2|3
1770743600000|2026-02-10 17:13:20|2089|2087.5|2089|2087.5|2092.2|2087.6|2088.9|2084.2|0
1770743610000|2026-02-10 17:13:30|2088.9|2087.4|2092.6|2084.6|2093.6|2087.4|2088.9|2084.6|3
1770743620000|2026-02-10 17:13:40|2092.7|2084.7|2089.3|2087.8|2092.7|2087.8|2089.3|2084.6|0
1770743630000|2026-02-10 17:13:50|2089.2|2087.7|2092.5|2084.5|2092.6|2087.9|2089.2|2084.5|0
1770743640000|2026-02-10 17:14:00|2092.4|2084.4|2093.3|2085.3|2093.9|2088.6|2090.1|2084.4|2
1770743650000|2026-02-10 17:14:10|2093.2|2085.2|2093.2|2085.2|2093.3|2088.7|2090.1|2085.2|0
1770743660000|2026-02-10 17:14:20|2089.9|2088.4|2087.4|2085.9|2092.2|2088.4|2087.3|2083.9|5
1770743670000|2026-02-10 17:14:30|2087.6|2086.1|2087.3|2085.8|2090.5|2086.1|2087|2082.5|4
1770743680000|2026-02-10 17:14:40|2090.8|2082.8|2088|2086.5|2091|2086.6|2088|2082.8|0
1770743690000|2026-02-10 17:14:50|2087.3|2085.8|2090.6|2082.6|2090.8|2085.9|2087.3|2082.6|3
1770743700000|2026-02-10 17:15:00|2090.7|2082.7|2087.5|2086|2091.4|2086.4|2087.5|2082.7|0
1770743710000|2026-02-10 17:15:10|2090.8|2082.8|2092.3|2084.3|2092.6|2086.3|2087.7|2082.8|4
1770743720000|2026-02-10 17:15:20|2089.3|2087.8|2092.8|2084.8|2092.8|2087.8|2089.3|2084.8|0
1770743730000|2026-02-10 17:15:30|2089.7|2088.2|2090.1|2088.6|2090.1|2088.6|2089.7|2088.2|0
1770743740000|2026-02-10 17:15:40|2090|2088.5|2090.1|2088.6|2090.1|2088.6|2090|2088.5|0
1770743750000|2026-02-10 17:15:50|2090|2088.5|2094.4|2086.4|2094.4|2088.6|2089.3|2084.2|2
1770743760000|2026-02-10 17:16:00|2094.5|2086.5|2091.2|2089.7|2094.8|2089.7|2091.2|2086.5|0
1770743770000|2026-02-10 17:16:10|2091.1|2089.6|2091.1|2089.6|2091.1|2089.6|2091|2089.5|0
1770743780000|2026-02-10 17:16:20|2093.7|2085.7|2093.7|2085.7|2093.7|2085.7|2093.6|2085.6|1
1770743790000|2026-02-10 17:16:30|2093.6|2085.6|2094.1|2086.1|2094.1|2089.5|2090.5|2085.6|0
1770743800000|2026-02-10 17:16:40|2091.1|2089.6|2093.4|2085.4|2094.1|2089.6|2090.4|2085.4|0
1770743810000|2026-02-10 17:16:50|2093.2|2085.2|2090.5|2089|2093.4|2089|2090.5|2085.2|1
1770743820000|2026-02-10 17:17:00|2093.7|2085.7|2095.1|2087.1|2095.1|2090.4|2090.5|2085.7|1
1770743830000|2026-02-10 17:17:10|2095|2087|2092.1|2090.6|2095.3|2090.8|2091.7|2086.8|0
1770743840000|2026-02-10 17:17:20|2092|2090.5|2093|2091.5|2096|2091.5|2092|2087.3|2
1770743850000|2026-02-10 17:17:30|2097.1|2089.1|2094.2|2092.7|2097.3|2092.7|2094|2089.1|2
1770743860000|2026-02-10 17:17:40|2094.4|2092.9|2097.9|2089.9|2097.9|2093.3|2094.4|2089.8|0
1770743870000|2026-02-10 17:17:50|2097.8|2089.8|2094.3|2092.8|2097.8|2093.2|2094.3|2089.8|1
1770743880000|2026-02-10 17:18:00|2094.2|2092.7|2095.1|2093.6|2095.1|2093.6|2094.2|2092.7|7
1770743890000|2026-02-10 17:18:10|2095|2093.5|2096.5|2095|2099.7|2095|2095|2091.1|5
1770743900000|2026-02-10 17:18:20|2099.7|2091.7|2097.6|2096.1|2101.2|2096.6|2096.5|2091.7|3
1770743910000|2026-02-10 17:18:30|2097.5|2096|2096.8|2095.3|2097.5|2096|2096.7|2095.2|1
1770743920000|2026-02-10 17:18:40|2097|2095.5|2100.1|2092.1|2100.3|2095.6|2097|2092.1|1
1770743930000|2026-02-10 17:18:50|2096.7|2095.2|2096.6|2095.1|2096.7|2095.2|2096.6|2095.1|0
1770743940000|2026-02-10 17:19:00|2096.2|2094.7|2095.9|2094.4|2099.3|2094.7|2094.9|2091.2|3
1770743950000|2026-02-10 17:19:10|2095.8|2094.3|2095.8|2094.3|2095.8|2094.3|2095.8|2094.3|0
1770743960000|2026-02-10 17:19:20|2095.7|2094.2|2098.5|2090.5|2098.5|2094.2|2095.7|2090.5|1
1770743970000|2026-02-10 17:19:30|2098.3|2090.3|2098.6|2090.6|2098.6|2093.6|2095.1|2090.3|1
1770743980000|2026-02-10 17:19:40|2095.5|2094|2096|2094.5|2099|2094.6|2095.5|2090.9|0
1770743990000|2026-02-10 17:19:50|2095.8|2094.3|2095.5|2094|2095.8|2094.3|2095.5|2094|0
1770744000000|2026-02-10 17:20:00|2095.6|2094.1|2096|2094.5|2099.5|2095.1|2095.6|2091.5|2
1770744010000|2026-02-10 17:20:10|2097.1|2095.6|2097.8|2096.3|2101.1|2096.3|2097.1|2092.5|13
1770744020000|2026-02-10 17:20:20|2101|2093|2100.1|2092.1|2101|2093|2100.1|2092.1|1
1770744030000|2026-02-10 17:20:30|2096.7|2095.2|2100|2092|2100.1|2095.2|2096.7|2092|2
1770744040000|2026-02-10 17:20:40|2099.9|2091.9|2099.9|2091.9|2099.9|2095|2096.5|2091.8|0
1770744050000|2026-02-10 17:20:50|2099.8|2091.8|2099.8|2091.8|2099.8|2091.8|2099.8|2091.8|0
1770744060000|2026-02-10 17:21:00|2096.4|2094.9|2099.7|2091.7|2099.7|2094.9|2096|2091.5|5
1770744070000|2026-02-10 17:21:10|2099.9|2091.9|2099.7|2091.7|2099.9|2091.9|2099.7|2091.7|1
1770744080000|2026-02-10 17:21:20|2096.2|2094.7|2096.2|2094.7|2099.7|2094.9|2096.2|2091.5|1
1770744090000|2026-02-10 17:21:30|2096.1|2094.6|2098.7|2090.7|2098.8|2094.6|2095.3|2090.5|1
1770744100000|2026-02-10 17:21:40|2095.5|2094|2098.7|2090.7|2098.7|2094|2095.5|2090.7|0
1770744110000|2026-02-10 17:21:50|2095.5|2094|2098.9|2090.9|2098.9|2094.3|2095.5|2090.8|0
1770744120000|2026-02-10 17:22:00|2098.8|2090.8|2098.4|2090.4|2098.8|2093.8|2095.3|2090.3|0
1770744130000|2026-02-10 17:22:10|2098.5|2090.5|2095.9|2094.4|2099|2094.4|2095.8|2090.4|0
1770744160000|2026-02-10 17:22:40|||||||||1
1770744170000|2026-02-10 17:22:50|2095.7|2094.2|2095.8|2094.3|2098.4|2094.3|2095.7|2090.3|1
1770744180000|2026-02-10 17:23:00|2095.7|2094.2|2098.2|2090.2|2098.3|2094.2|2095.7|2089.7|1
1770744190000|2026-02-10 17:23:10|2098.1|2090.1|2097.9|2089.9|2098.1|2093.1|2094.5|2089.9|0
1770744200000|2026-02-10 17:23:20|2098|2090|2097.9|2089.9|2098|2090|2097.9|2089.9|0
1770744210000|2026-02-10 17:23:30|2098|2090|2098.6|2090.6|2098.6|2090.6|2098|2090|0
1770744220000|2026-02-10 17:23:40|2098.5|2090.5|2098.5|2090.5|2098.5|2090.5|2098.5|2090.5|0
1770744240000|2026-02-10 17:24:00|2095.1|2093.6|2095|2093.5|2095.1|2093.6|2095|2093.5|0
1770744250000|2026-02-10 17:24:10|2095.1|2093.6|2097.7|2089.7|2097.7|2093.6|2095|2089.7|1
1770744260000|2026-02-10 17:24:20|2097.9|2089.9|2097.8|2089.8|2097.9|2089.9|2097.8|2089.8|0
1770744270000|2026-02-10 17:24:30|2097.9|2089.9|2099|2091|2099|2091|2097.8|2089.8|0
1770744280000|2026-02-10 17:24:40|2098.9|2090.9|2095.9|2094.4|2099|2094.4|2095.9|2090.8|1
1770744290000|2026-02-10 17:24:50|2099|2091|2095.8|2094.3|2099|2094.3|2095.8|2091|0
1770744300000|2026-02-10 17:25:00|2096|2094.5|2099.8|2091.8|2099.8|2095.2|2096|2091.6|5
1770744310000|2026-02-10 17:25:10|2099.7|2091.7|2096.3|2094.8|2099.8|2094.9|2096.3|2091.7|0
1770744320000|2026-02-10 17:25:20|2099.6|2091.6|2099.7|2091.7|2099.7|2095.5|2096.3|2091.6|1
1770744330000|2026-02-10 17:25:30|2099.6|2091.6|2099.8|2091.8|2099.8|2094.9|2096.3|2091.6|0
1770744340000|2026-02-10 17:25:40|2099.9|2091.9|2098.2|2096.7|2101.3|2096.8|2097.2|2091.9|5
1770744350000|2026-02-10 17:25:50|2101.1|2093.1|2101|2093|2101.1|2093.1|2100.8|2092.8|2
1770744360000|2026-02-10 17:26:00|2100.7|2092.7|2100.5|2092.5|2100.7|2096.7|2097.1|2092.5|3
1770744370000|2026-02-10 17:26:10|2097.2|2095.7|2097.1|2095.6|2097.2|2095.7|2097.1|2095.6|0
1770744380000|2026-02-10 17:26:20|2096.4|2094.9|2101.1|2093.1|2101.2|2096.1|2096.4|2091.7|1
1770744390000|2026-02-10 17:26:30|2101.2|2093.2|2098.2|2096.7|2101.2|2096.7|2097.8|2093.1|0
1770744400000|2026-02-10 17:26:40|2098.3|2096.8|2102.3|2094.3|2102.7|2096.9|2098.3|2094.3|3
1770744410000|2026-02-10 17:26:50|2102.2|2094.2|2101.5|2093.5|2102.2|2097.1|2098.6|2093.4|0
1770744420000|2026-02-10 17:27:00|2101.6|2093.6|2101.4|2093.4|2101.7|2093.7|2101.4|2093.4|0
1770744430000|2026-02-10 17:27:10|2101.5|2093.5|2101.9|2093.9|2101.9|2093.9|2101.4|2093.4|1
1770744440000|2026-02-10 17:27:20|2102|2094|2102.2|2094.2|2102.2|2094.2|2101.9|2093.9|2
1770744450000|2026-02-10 17:27:30|2102.1|2094.1|2102.1|2094.1|2102.2|2094.2|2102.1|2094.1|0
1770744460000|2026-02-10 17:27:40|2102.2|2094.2|2102.1|2094.1|2102.2|2094.2|2102.1|2094.1|0
1770744470000|2026-02-10 17:27:50|2102.2|2094.2|2103|2095|2103.1|2095.1|2102.2|2094.2|2
1770744480000|2026-02-10 17:28:00|2103.1|2095.1|2101.2|2099.7|2104.7|2099.7|2099.8|2095|4
1770744490000|2026-02-10 17:28:10|2101.1|2099.6|2101.1|2099.6|2101.2|2099.7|2101.1|2099.6|0
1770744500000|2026-02-10 17:28:20|2101|2099.5|2103.8|2095.8|2103.9|2099.5|2101|2095.8|4
1770744510000|2026-02-10 17:28:30|2103.9|2095.9|2104.9|2096.9|2104.9|2099.4|2100.8|2095.8|1
1770744520000|2026-02-10 17:28:40|2104.7|2096.7|2103.8|2095.8|2105.3|2100.1|2100.6|2095.8|3
1770744530000|2026-02-10 17:28:50|2100.6|2099.1|2103.5|2095.5|2103.9|2099.1|2100.6|2095.5|1
1770744540000|2026-02-10 17:29:00|2103.6|2095.6|2101.2|2099.7|2104.6|2099.9|2100.6|2095.6|1
1770744550000|2026-02-10 17:29:10|2104.5|2096.5|2101.4|2099.9|2104.5|2099.9|2101.3|2096.5|1
1770744560000|2026-02-10 17:29:20|2101.9|2100.4|2101.1|2099.6|2105|2100.4|2101.1|2097|3
1770744570000|2026-02-10 17:29:30|2103.6|2095.6|2102.4|2094.4|2103.6|2097.7|2099.2|2094.4|3
1770744580000|2026-02-10 17:29:40|2099.2|2097.7|2099.1|2097.6|2102.6|2097.7|2099.1|2094.4|1
1770744590000|2026-02-10 17:29:50|2099|2097.5|2099|2097.5|2099.1|2097.6|2099|2097.5|0
1770744600000|2026-02-10 17:30:00|2098.9|2097.4|2098.6|2097.1|2098.9|2097.4|2098.6|2097.1|0
1770744610000|2026-02-10 17:30:10|2102.7|2094.7|2102.8|2094.8|2103.3|2098.3|2099.3|2094.7|2
1770744620000|2026-02-10 17:30:20|2102.7|2094.7|2099.4|2097.9|2103.1|2098.1|2098.5|2093.9|1
1770744630000|2026-02-10 17:30:30|2099.3|2097.8|2099.3|2097.8|2102|2097.9|2098.8|2094|1
1770744640000|2026-02-10 17:30:40|2099.4|2097.9|2098.8|2097.3|2099.4|2097.9|2098.8|2097.3|0
1770744650000|2026-02-10 17:30:50|2098.6|2097.1|2101.2|2093.2|2101.2|2097.2|2098.5|2093|1
1770744660000|2026-02-10 17:31:00|2101.1|2093.1|2097.6|2096.1|2101.2|2096.2|2097.6|2093.1|1
1770744670000|2026-02-10 17:31:10|2097.7|2096.2|2097.3|2095.8|2101|2096.3|2097.3|2092.9|1
1770744680000|2026-02-10 17:31:20|2097.1|2095.6|2097.8|2096.3|2101|2096.3|2097.1|2092.8|2
1770744690000|2026-02-10 17:31:30|2097.7|2096.2|2099.1|2097.6|2102.4|2097.6|2097.7|2093|4
1770744700000|2026-02-10 17:31:40|2098.4|2096.9|2097.2|2095.7|2100.8|2096.9|2097.2|2092.2|4
1770744710000|2026-02-10 17:31:50|2100.7|2092.7|2101.5|2093.5|2101.6|2093.6|2100.6|2092.6|2
1770744720000|2026-02-10 17:32:00|2101.6|2093.6|2098.4|2096.9|2101.6|2096.9|2098.3|2093.5|0
1770744730000|2026-02-10 17:32:10|2098.2|2096.7|2098.3|2096.8|2098.4|2096.9|2098.2|2096.7|0
1770744740000|2026-02-10 17:32:20|2098.4|2096.9|2102.3|2094.3|2102.3|2097.5|2098.4|2094.3|1
1770744750000|2026-02-10 17:32:30|2099.1|2097.6|2099.3|2097.8|2099.3|2097.8|2099.1|2097.6|1
1770744760000|2026-02-10 17:32:40|2099.2|2097.7|2097.9|2096.4|2101.4|2097.8|2097.9|2093.4|2
1770744770000|2026-02-10 17:32:50|2099.3|2097.8|2099.3|2097.8|2099.4|2097.9|2099.3|2097.8|3
1770744780000|2026-02-10 17:33:00|2099.2|2097.7|2098.5|2097|2099.2|2097.7|2098.5|2097|2
1770744790000|2026-02-10 17:33:10|2098.4|2096.9|2101.5|2093.5|2101.6|2097|2098.3|2093.5|0
1770744800000|2026-02-10 17:33:20|2098.1|2096.6|2097.7|2096.2|2101.2|2096.7|2097.7|2093.1|0
1770744810000|2026-02-10 17:33:30|2100.9|2092.9|2097.3|2095.8|2100.9|2096|2097.3|2092.9|0
1770744820000|2026-02-10 17:33:40|2100.1|2092.1|2096.4|2094.9|2100.1|2095.3|2096.4|2091.9|2
1770744830000|2026-02-10 17:33:50|2096.5|2095|2100.1|2092.1|2100.5|2095.6|2096.2|2092.1|2
1770744840000|2026-02-10 17:34:00|2097.1|2095.6|2099.8|2091.8|2100.5|2095.6|2097|2091.8|0
1770744850000|2026-02-10 17:34:10|2096.5|2095|2096.4|2094.9|2099.3|2095|2096|2091|0
1770744860000|2026-02-10 17:34:20|2096.5|2095|2096.5|2095|2096.7|2095.2|2096.4|2094.9|1
1770744870000|2026-02-10 17:34:30|2096.6|2095.1|2096.6|2095.1|2096.6|2095.1|2096.6|2095.1|0
1770744880000|2026-02-10 17:34:40|2100.7|2092.7|2097.8|2096.3|2100.7|2096.3|2097.7|2092.7|3
1770744890000|2026-02-10 17:34:50|2097.7|2096.2|2097.8|2096.3|2097.8|2096.3|2097.3|2095.8|1
1770744900000|2026-02-10 17:35:00|2097.7|2096.2|2097.7|2096.2|2097.9|2096.4|2097.7|2096.2|3
1770744910000|2026-02-10 17:35:10|2097.8|2096.3|2097.8|2096.3|2097.8|2096.3|2097.7|2096.2|0
1770744920000|2026-02-10 17:35:20|2098|2096.5|2098.3|2096.8|2101.8|2096.8|2098|2093.8|2
1770744930000|2026-02-10 17:35:30|||||||||2
1770744940000|2026-02-10 17:35:40|2097.4|2095.9|2097.5|2096|2100.6|2096.2|2097.4|2092.6|2
1770744960000|2026-02-10 17:36:00|2097.6|2096.1|2097.8|2096.3|2097.8|2096.3|2097.6|2096.1|0
1770744970000|2026-02-10 17:36:10|2098.1|2096.6|2097.2|2095.7|2100.9|2096.6|2097.1|2092.6|2
1770744980000|2026-02-10 17:36:20|2097.4|2095.9|2097.3|2095.8|2097.4|2095.9|2097.3|2095.8|0
1770744990000|2026-02-10 17:36:30|2097.4|2095.9|2100.1|2092.1|2100.1|2095.9|2097|2092|0
1770745000000|2026-02-10 17:36:40|2097.2|2095.7|2097.9|2096.4|2101.4|2096.5|2097.2|2093.1|2
1770745010000|2026-02-10 17:36:50|2101.1|2093.1|2101|2093|2101.1|2093.1|2100.9|2092.9|0
1770745020000|2026-02-10 17:37:00|2100.9|2092.9|2101.5|2093.5|2101.5|2096.4|2097.8|2092.9|0
1770745030000|2026-02-10 17:37:10|2101.6|2093.6|2097.9|2096.4|2101.6|2096.4|2097.9|2093.5|0
1770745040000|2026-02-10 17:37:20|2101.3|2093.3|2102|2094|2102|2094|2101.3|2093.3|0
1770745050000|2026-02-10 17:37:30|2102.2|2094.2|2099|2097.5|2102.4|2097.5|2099|2094.2|0
1770745060000|2026-02-10 17:37:40|2102.3|2094.3|2103.7|2095.7|2103.7|2098.5|2099.9|2094.3|0
1770745070000|2026-02-10 17:37:50|2103.6|2095.6|2103.4|2095.4|2103.6|2098.9|2099.6|2094.7|1
1770745080000|2026-02-10 17:38:00|2103.6|2095.6|2100.5|2099|2103.6|2099|2100.4|2095.6|0
1770745090000|2026-02-10 17:38:10|2100.4|2098.9|2104.6|2096.6|2104.6|2099|2100.4|2096.2|1
1770745100000|2026-02-10 17:38:20|2104.4|2096.4|2104.6|2096.6|2104.6|2096.6|2104.4|2096.4|2
1770745110000|2026-02-10 17:38:30|2101.7|2100.2|2104.3|2096.3|2105.4|2100.2|2101.2|2096.3|2
1770745120000|2026-02-10 17:38:40|2104.2|2096.2|2104.4|2096.4|2104.5|2096.5|2104.2|2096.2|0
1770745130000|2026-02-10 17:38:50|2104.5|2096.5|2103.4|2095.4|2104.7|2099.6|2100.6|2095.4|2
1770745140000|2026-02-10 17:39:00|2103.5|2095.5|2103.5|2095.5|2103.6|2095.6|2103.2|2095.2|0
1770745150000|2026-02-10 17:39:10|2103.4|2095.4|2103.8|2095.8|2103.8|2095.8|2103.4|2095.4|0
1770745160000|2026-02-10 17:39:20|2100.6|2099.1|2100.7|2099.2|2100.8|2099.3|2100.6|2099.1|0
1770745170000|2026-02-10 17:39:30|2100.6|2099.1|2103.1|2095.1|2103.8|2099.1|2100.3|2094.9|1
1770745180000|2026-02-10 17:39:40|2103|2095|2103.3|2095.3|2103.3|2095.3|2103|2095|0
1770745190000|2026-02-10 17:39:50|2103.4|2095.4|2103.6|2095.6|2103.6|2098.7|2100.2|2095.4|1
1770745200000|2026-02-10 17:40:00|2103.5|2095.5|2102.6|2094.6|2103.5|2097.8|2099.2|2094.5|1
1770745210000|2026-02-10 17:40:10|2102.5|2094.5|2097.7|2096.2|2102.5|2096.2|2097.6|2093.1|1
1770745220000|2026-02-10 17:40:20|2101|2093|2102.3|2094.3|2102.3|2094.3|2101|2093|0
1770745230000|2026-02-10 17:40:30|2102.2|2094.2|2102.3|2094.3|2102.3|2097.4|2098.9|2094.2|0
1770745240000|2026-02-10 17:40:40|2102.2|2094.2|2102.6|2094.6|2102.6|2097|2098.5|2094.2|3
1770745250000|2026-02-10 17:40:50|2102.5|2094.5|2102.6|2094.6|2102.7|2097.7|2099.2|2094.5|0
1770745260000|2026-02-10 17:41:00|2102.7|2094.7|2104.3|2096.3|2104.3|2098.4|2099.7|2094.7|3
1770745270000|2026-02-10 17:41:10|2101.1|2099.6|2101.7|2100.2|2104.9|2100.2|2101.1|2096.5|1
1770745280000|2026-02-10 17:41:20|2101.5|2100|2101.2|2099.7|2101.5|2100|2101.2|2099.7|2
1770745290000|2026-02-10 17:41:30|2103.8|2095.8|2104.1|2096.1|2104.1|2096.1|2103.8|2095.8|1
1770745300000|2026-02-10 17:41:40|2104.6|2096.6|2104.7|2096.7|2104.7|2096.7|2104.6|2096.6|0
1770745310000|2026-02-10 17:41:50|2104.6|2096.6|2101.1|2099.6|2104.7|2099.6|2101.1|2096.6|0
1770745320000|2026-02-10 17:42:00|2101|2099.5|2101.1|2099.6|2104.2|2099.6|2101|2096.2|0
1770745330000|2026-02-10 17:42:10|2101|2099.5|2101.1|2099.6|2101.1|2099.6|2101|2099.5|0
1770745350000|2026-02-10 17:42:30|2101|2099.5|2101.1|2099.6|2101.1|2099.6|2101|2099.5|1
1770745360000|2026-02-10 17:42:40|2101|2099.5|2101|2099.5|2101|2099.5|2100.9|2099.4|0
1770745370000|2026-02-10 17:42:50|2100.8|2099.3|2100.8|2099.3|2100.8|2099.3|2100.8|2099.3|0
1770745380000|2026-02-10 17:43:00|2101.2|2099.7|2101.2|2099.7|2104.2|2099.7|2101.1|2096|3
1770745390000|2026-02-10 17:43:10|2101.1|2099.6|2101.2|2099.7|2101.2|2099.7|2101.1|2099.6|0
1770745400000|2026-02-10 17:43:20|2101.7|2100.2|2102.9|2101.4|2105.9|2101.6|2101.7|2097.8|2
1770745410000|2026-02-10 17:43:30|2102.7|2101.2|2102.7|2101.2|2102.9|2101.4|2102.7|2101.2|0
1770745420000|2026-02-10 17:43:40|2102.8|2101.3|2104.5|2103|2107.4|2103|2102.8|2099.4|4
1770745430000|2026-02-10 17:43:50|2104.4|2102.9|2105.2|2103.7|2107.6|2103.7|2104.4|2099.5|2
1770745440000|2026-02-10 17:44:00|2105.3|2103.8|2105.3|2103.8|2105.3|2103.8|2105.2|2103.7|0
1770745450000|2026-02-10 17:44:10|2105.4|2103.9|2104.7|2103.2|2105.4|2103.9|2104.7|2103.2|2
1770745460000|2026-02-10 17:44:20|2104.5|2103|2107.5|2099.5|2107.5|2103|2104.1|2099.5|1
1770745470000|2026-02-10 17:44:30|2104.2|2102.7|2104.3|2102.8|2104.5|2103|2104.2|2102.7|1
1770745480000|2026-02-10 17:44:40|2104.2|2102.7|2104.3|2102.8|2104.3|2102.8|2104.1|2102.6|0
1770745490000|2026-02-10 17:44:50|2104.2|2102.7|2107.7|2099.7|2107.7|2102.8|2104.2|2099.7|3
1770745500000|2026-02-10 17:45:00|2104.6|2103.1|2104.7|2103.2|2104.7|2103.2|2104.6|2103.1|0
1770745510000|2026-02-10 17:45:10|2104.8|2103.3|2104.6|2103.1|2105.2|2103.7|2104.6|2103.1|2
1770745520000|2026-02-10 17:45:20|2107.4|2099.4|2103.2|2101.7|2107.4|2101.7|2103.2|2099|2
1770745530000|2026-02-10 17:45:30|2106.3|2098.3|2103.1|2101.6|2106.3|2101.6|2102.9|2098.3|0
1770745540000|2026-02-10 17:45:40|2106.5|2098.5|2106.6|2098.6|2106.6|2098.6|2106.5|2098.5|0
1770745550000|2026-02-10 17:45:50|2103.1|2101.6|2102.9|2101.4|2103.1|2101.6|2102.8|2101.3|0
1770745560000|2026-02-10 17:46:00|2102.7|2101.2|2101.4|2099.9|2104.9|2101.3|2101.4|2096.9|4
1770745570000|2026-02-10 17:46:10|2104.3|2096.3|2100.6|2099.1|2104.3|2099.3|2100.4|2095.6|1
1770745580000|2026-02-10 17:46:20|2100.5|2099|2104.9|2096.9|2104.9|2099.2|2100.5|2096.9|2
1770745590000|2026-02-10 17:46:30|2105|2097|2105.3|2097.3|2105.8|2100.8|2102.1|2097|0
1770745600000|2026-02-10 17:46:40|2105.4|2097.4|2102.7|2101.2|2105.9|2101.5|2102.7|2097.3|0
1770745610000|2026-02-10 17:46:50|2105.9|2097.9|2102.7|2101.2|2106|2101.2|2102.7|2097.9|1
1770745620000|2026-02-10 17:47:00|2102.8|2101.3|2102.8|2101.3|2102.8|2101.3|2102.8|2101.3|0
1770745630000|2026-02-10 17:47:10|2102.9|2101.4|2102.9|2101.4|2102.9|2101.4|2102.9|2101.4|0
1770745640000|2026-02-10 17:47:20|2103|2101.5|2102.9|2101.4|2103|2101.5|2102.9|2101.4|0
1770745650000|2026-02-10 17:47:30|2103|2101.5|2102.9|2101.4|2103|2101.5|2102.9|2101.4|0
1770745660000|2026-02-10 17:47:40|2103|2101.5|2102.8|2101.3|2103|2101.5|2102.8|2101.3|1
1770745670000|2026-02-10 17:47:50|2102.9|2101.4|2102.9|2101.4|2102.9|2101.4|2102.9|2101.4|0
1770745680000|2026-02-10 17:48:00|2102.8|2101.3|2101.3|2099.8|2102.9|2101.4|2101.3|2099.8|1
1770745690000|2026-02-10 17:48:10|2101|2099.5|2101.3|2099.8|2101.3|2099.8|2101|2099.5|0
1770745700000|2026-02-10 17:48:20|2101.2|2099.7|2101|2099.5|2101.3|2099.8|2101|2099.5|0
1770745710000|2026-02-10 17:48:30|2100.9|2099.4|2099.8|2098.3|2100.9|2099.4|2099.8|2098.3|4
1770745720000|2026-02-10 17:48:40|2099.7|2098.2|2100.5|2099|2103.6|2099.1|2099.7|2095.6|2
1770745730000|2026-02-10 17:48:50|2100.7|2099.2|2102.8|2094.8|2102.8|2099.2|2099.8|2094.8|5
1770745740000|2026-02-10 17:49:00|2098.8|2097.3|2099.9|2098.4|2103|2098.4|2098.8|2095|2
1770745750000|2026-02-10 17:49:10|2099.8|2098.3|2102.3|2094.3|2102.8|2098.5|2099.6|2094.3|3
1770745760000|2026-02-10 17:49:20|2099.2|2097.7|2097.9|2096.4|2101.3|2097.7|2097.9|2093|17
1770745770000|2026-02-10 17:49:30|2101.2|2093.2|2101.2|2093.2|2101.3|2093.3|2101.1|2093.1|0
1770745780000|2026-02-10 17:49:40|2101.1|2093.1|2097.5|2096|2101.1|2096.5|2097.5|2092.9|0
1770745790000|2026-02-10 17:49:50|2097.6|2096.1|2097.2|2095.7|2100.6|2096.1|2097.1|2092.6|0
1770745800000|2026-02-10 17:50:00|2098.5|2097|2101.4|2093.4|2101.4|2097|2098.5|2093.3|2
1770745810000|2026-02-10 17:50:10|2100.6|2092.6|2100.7|2092.7|2101|2093|2100.6|2092.6|4
1770745820000|2026-02-10 17:50:20|2097.7|2096.2|2101.5|2093.5|2101.5|2096.2|2097.7|2093.5|3
1770745830000|2026-02-10 17:50:30|2098.3|2096.8|2102.1|2094.1|2102.4|2097.2|2098.3|2093.5|1
1770745840000|2026-02-10 17:50:40|2102|2094|2102|2094|2102.3|2097.3|2098.8|2093.9|1
1770745850000|2026-02-10 17:50:50|2098.8|2097.3|2099.5|2098|2102.8|2098|2098.8|2094.1|0
1770745860000|2026-02-10 17:51:00|2099.4|2097.9|2099.4|2097.9|2099.4|2097.9|2099.2|2097.7|1
1770745870000|2026-02-10 17:51:10|||||||||1
1770745880000|2026-02-10 17:51:20|2099.5|2098|2102.9|2094.9|2103.5|2098.7|2099.5|2094.9|4
1770745890000|2026-02-10 17:51:30|2102.6|2094.6|2102.6|2094.6|2102.6|2094.6|2102.4|2094.4|0
1770745900000|2026-02-10 17:51:40|2102.5|2094.5|2103.1|2095.1|2103.1|2098.5|2100|2094.5|1
1770745910000|2026-02-10 17:51:50|2102.7|2094.7|2102.7|2094.7|2102.7|2094.7|2102.7|2094.7|1
1770745920000|2026-02-10 17:52:00|2102.8|2094.8|2102.6|2094.6|2102.8|2094.8|2102.6|2094.6|0
1770745930000|2026-02-10 17:52:10|2099.3|2097.8|2103|2095|2103|2097.8|2099.3|2093.5|2
1770745940000|2026-02-10 17:52:20|2102.9|2094.9|2103.1|2095.1|2103.1|2098.8|2100.3|2094.8|2
1770745950000|2026-02-10 17:52:30|2103|2095|2102.5|2094.5|2103|2095|2102.5|2094.5|0
1770745960000|2026-02-10 17:52:40|2102.6|2094.6|2102.4|2094.4|2102.6|2094.6|2102.4|2094.4|0
1770745970000|2026-02-10 17:52:50|2102.5|2094.5|2102.5|2094.5|2102.5|2094.5|2102.5|2094.5|0
1770745980000|2026-02-10 17:53:00|2102.6|2094.6|2102.6|2094.6|2102.7|2094.7|2102.6|2094.6|0
1770745990000|2026-02-10 17:53:10|2099.4|2097.9|2099.4|2097.9|2099.4|2097.9|2099.4|2097.9|1
1770746000000|2026-02-10 17:53:20|2099.5|2098|2099.4|2097.9|2099.5|2098|2099.4|2097.9|0
1770746010000|2026-02-10 17:53:30|2099.5|2098|2099.5|2098|2099.5|2098|2099.5|2098|1
1770746020000|2026-02-10 17:53:40|2103.6|2095.6|2100.2|2098.7|2103.8|2098.7|2100.2|2095.6|1
1770746030000|2026-02-10 17:53:50|2099.6|2098.1|2099.7|2098.2|2099.7|2098.2|2099.6|2098.1|2
1770746040000|2026-02-10 17:54:00|2102.6|2094.6|2099.1|2097.6|2102.6|2097.7|2099.1|2094.6|1
1770746050000|2026-02-10 17:54:10|2101|2093|2097.5|2096|2101|2096.1|2097.5|2093|2
1770746060000|2026-02-10 17:54:20|2100.9|2092.9|2097.3|2095.8|2101|2096|2097.3|2092.4|0
1770746070000|2026-02-10 17:54:30|2100.6|2092.6|2100.8|2092.8|2100.9|2095.9|2097.3|2092.6|0
1770746080000|2026-02-10 17:54:40|2100.9|2092.9|2100.9|2092.9|2100.9|2092.9|2100.9|2092.9|0
1770746100000|2026-02-10 17:55:00|2101|2093|2100.7|2092.7|2102|2096.4|2097.9|2092.6|1
1770746110000|2026-02-10 17:55:10|2100.8|2092.8|2097.3|2095.8|2100.8|2096.2|2097.3|2092.6|1
1770746120000|2026-02-10 17:55:20|2097.4|2095.9|2097.7|2096.2|2100.7|2096.2|2097.4|2092.7|0
1770746130000|2026-02-10 17:55:30|2097.8|2096.3|2098.4|2096.9|2098.6|2097.1|2097.8|2096.3|1
1770746140000|2026-02-10 17:55:40|2098.5|2097|2098.5|2097|2098.5|2097|2098.4|2096.9|0
1770746170000|2026-02-10 17:56:10|2098.6|2097.1|2098.6|2097.1|2098.6|2097.1|2098.6|2097.1|0
1770746180000|2026-02-10 17:56:20|2098.4|2096.9|2097.8|2096.3|2098.4|2096.9|2097.8|2096.3|3
1770746190000|2026-02-10 17:56:30|2101.3|2093.3|2101.1|2093.1|2101.3|2096.5|2098|2091.4|2
1770746200000|2026-02-10 17:56:40|2101|2093|2101|2093|2101.2|2093.2|2101|2093|0
1770746210000|2026-02-10 17:56:50|2097.8|2096.3|2100.9|2092.9|2100.9|2096.4|2097.8|2092.9|0
1770746220000|2026-02-10 17:57:00|2100.7|2092.7|2100.7|2092.7|2100.7|2092.7|2100.7|2092.7|0
1770746230000|2026-02-10 17:57:10|2100.6|2092.6|2097.1|2095.6|2100.6|2095.7|2097.1|2092.6|0
1770746240000|2026-02-10 17:57:20|2099.6|2091.6|2100.3|2092.3|2100.3|2095|2096.4|2091.6|2
1770746260000|2026-02-10 17:57:40|2100.4|2092.4|2100.9|2092.9|2101|2096.3|2097.7|2092.3|1
1770746270000|2026-02-10 17:57:50|2097.7|2096.2|2100.9|2092.9|2101|2096.2|2097.7|2092.9|0
1770746280000|2026-02-10 17:58:00|2101|2093|2099.1|2097.6|2102.8|2098|2098|2093|2
1770746290000|2026-02-10 17:58:10|2101.7|2093.7|2101.8|2093.8|2101.9|2093.9|2101.6|2093.6|2
1770746300000|2026-02-10 17:58:20|2101.9|2093.9|2102.6|2094.6|2102.6|2094.6|2101.8|2093.8|0
1770746310000|2026-02-10 17:58:30|2103.6|2095.6|2103.1|2095.1|2103.6|2098.6|2100|2095.1|2
1770746320000|2026-02-10 17:58:40|2099.7|2098.2|2102.6|2094.6|2102.6|2098.2|2099.7|2094.5|1
1770746330000|2026-02-10 17:58:50|2102.5|2094.5|2102.4|2094.4|2102.5|2094.5|2102.4|2094.4|0
1770746340000|2026-02-10 17:59:00|2102.3|2094.3|2102.1|2094.1|2102.3|2094.3|2101.8|2093.8|3
1770746350000|2026-02-10 17:59:10|2102|2094|2101.4|2093.4|2102.1|2094.1|2100.8|2092.8|1
1770746360000|2026-02-10 17:59:20|2101.5|2093.5|2101.7|2093.7|2101.7|2093.7|2101.5|2093.5|0
1770746370000|2026-02-10 17:59:30|2101.6|2093.6|2101.8|2093.8|2101.8|2093.8|2101.6|2093.6|0
1770746380000|2026-02-10 17:59:40|2101.9|2093.9|2101.9|2093.9|2102.1|2094.1|2101.9|2093.9|1
1770746390000|2026-02-10 17:59:50|2101.8|2093.8|2099|2097.5|2102.2|2097.5|2099|2093.6|0
1770746400000|2026-02-10 18:00:00|2101.2|2093.2|2101.7|2093.7|2101.8|2093.8|2101.2|2093.2|3
1770746410000|2026-02-10 18:00:10|2101.8|2093.8|2098.5|2097|2101.8|2097.1|2098.5|2093.7|1
1770746420000|2026-02-10 18:00:20|2097.9|2096.4|2099.2|2091.2|2100|2096.4|2097.8|2091.2|3
1770746430000|2026-02-10 18:00:30|2099|2091|2094.5|2093|2099|2093.1|2094.5|2089.8|2
1770746440000|2026-02-10 18:00:40|2094.6|2093.1|2094.5|2093|2094.6|2093.1|2094.5|2093|0
1770746450000|2026-02-10 18:00:50|2097.5|2089.5|2093.6|2092.1|2097.5|2092.8|2093.6|2089.5|1
1770746460000|2026-02-10 18:01:00|2096.3|2088.3|2096.1|2094.6|2098.2|2094.6|2093.9|2088.3|5
1770746470000|2026-02-10 18:01:10|2096.2|2094.7|2101.6|2093.6|2101.6|2096.1|2096.2|2093.6|3
1770746480000|2026-02-10 18:01:20|2100.5|2092.5|2100.8|2092.8|2100.8|2092.8|2100.5|2092.5|3
1770746490000|2026-02-10 18:01:30|2100.9|2092.9|2100.9|2092.9|2101|2093|2100.9|2092.9|0
1770746500000|2026-02-10 18:01:40|2097.8|2096.3|2101.5|2093.5|2101.5|2096.3|2097.8|2093.1|1
1770746510000|2026-02-10 18:01:50|2101.7|2093.7|2101.8|2093.8|2101.8|2093.8|2101.7|2093.7|0
1770746520000|2026-02-10 18:02:00|2101.7|2093.7|2098.3|2096.8|2101.7|2096.8|2098.3|2093.5|1
1770746530000|2026-02-10 18:02:10|2098.2|2096.7|2097.7|2096.2|2098.2|2096.7|2097.7|2096.2|2
1770746540000|2026-02-10 18:02:20|2100.2|2092.2|2100.9|2092.9|2101|2095.7|2097.2|2092.2|3
1770746550000|2026-02-10 18:02:30|2100.8|2092.8|2101.3|2093.3|2101.3|2096.2|2097.7|2092.8|0
1770746560000|2026-02-10 18:02:40|2101.2|2093.2|2101.1|2093.1|2101.2|2093.2|2101.1|2093.1|2
1770746570000|2026-02-10 18:02:50|2101.2|2093.2|2099.3|2097.8|2103|2097.8|2098.7|2093.1|3
1770746580000|2026-02-10 18:03:00|2099.9|2098.4|2101.3|2099.8|2104.4|2099.8|2099.9|2096.2|16
1770746590000|2026-02-10 18:03:10|2101.4|2099.9|2102|2100.5|2105.3|2100.8|2101.4|2097.2|6
1770746600000|2026-02-10 18:03:20|2101.8|2100.3|2101.4|2099.9|2101.8|2100.3|2101.3|2099.8|3
1770746610000|2026-02-10 18:03:30|2101.2|2099.7|2100.6|2099.1|2101.2|2099.7|2100.5|2099|2
1770746620000|2026-02-10 18:03:40|2100.7|2099.2|2101.5|2100|2101.5|2100|2100.6|2099.1|5
1770746630000|2026-02-10 18:03:50|2101.6|2100.1|2102.6|2101.1|2102.6|2101.1|2101.6|2100.1|3
1770746640000|2026-02-10 18:04:00|2105.4|2097.4|2103.2|2101.7|2105.4|2101.7|2101.3|2097.4|24
1770746650000|2026-02-10 18:04:10|2103.3|2101.8|2099.7|2098.2|2105.3|2101.8|2099.7|2096.2|5
1770746660000|2026-02-10 18:04:20|2100.3|2098.8|2100.5|2099|2100.5|2099|2100.1|2098.6|6
1770746670000|2026-02-10 18:04:30|2100.6|2099.1|2101.4|2099.9|2101.5|2100|2100.6|2099.1|8
1770746680000|2026-02-10 18:04:40|2101.5|2100|2104|2096|2104.5|2100.6|2101.2|2096|12
1770746690000|2026-02-10 18:04:50|2100.7|2099.2|2101.1|2099.6|2104|2099.6|2100.3|2095.8|6
1770746700000|2026-02-10 18:05:00|2101|2099.5|2099.8|2098.3|2102.8|2099.5|2099.6|2094.7|3
1770746710000|2026-02-10 18:05:10|2102.7|2094.7|2100|2098.5|2102.7|2098.5|2100|2094.7|0
1770746720000|2026-02-10 18:05:20|2099.4|2097.9|2100.8|2099.3|2100.8|2099.3|2099.4|2097.9|5
1770746730000|2026-02-10 18:05:30|2103.9|2095.9|2100.9|2099.4|2103.9|2099.4|2100.9|2095.9|0
1770746740000|2026-02-10 18:05:40|2101|2099.5|2100.7|2099.2|2101.2|2099.7|2100.4|2098.9|2
1770746750000|2026-02-10 18:05:50|2100.6|2099.1|2099.7|2098.2|2104|2099.7|2099.7|2096|3
1770746760000|2026-02-10 18:06:00|2102.9|2094.9|2101.9|2093.9|2102.9|2097.2|2097.2|2092.7|6
1770746770000|2026-02-10 18:06:10|2102.1|2094.1|2098.3|2096.8|2102.1|2097.4|2098.3|2093.8|0
1770746780000|2026-02-10 18:06:20|2098.4|2096.9|2099.2|2097.7|2099.2|2097.7|2098.3|2096.8|2
1770746790000|2026-02-10 18:06:30|2102.6|2094.6|2099.7|2098.2|2102.7|2098.2|2099.6|2094.6|0
1770746800000|2026-02-10 18:06:40|2099.8|2098.3|2100.1|2098.6|2103.2|2098.6|2099.8|2095.2|0
1770746810000|2026-02-10 18:06:50|2100|2098.5|2099.3|2097.8|2102.5|2098.6|2099.3|2094.5|1
1770746820000|2026-02-10 18:07:00|2099.4|2097.9|2099.3|2097.8|2099.5|2098|2099.3|2097.8|0
1770746830000|2026-02-10 18:07:10|2098.8|2097.3|2099|2097.5|2102.2|2097.7|2098.8|2094.2|1
1770746840000|2026-02-10 18:07:20|2099.2|2097.7|2103|2095|2103|2097.8|2099|2095|1
1770746850000|2026-02-10 18:07:30|2103.1|2095.1|2100.5|2099|2103.7|2099.2|2100|2095.1|0
1770746860000|2026-02-10 18:07:40|2100.7|2099.2|2105.8|2097.8|2105.8|2100.9|2100.7|2097.3|3
1770746870000|2026-02-10 18:07:50|2105.7|2097.7|2106.1|2098.1|2106.4|2101|2102.3|2097.6|0
1770746880000|2026-02-10 18:08:00|2106.2|2098.2|2106.7|2098.7|2106.7|2102.1|2103.2|2098.2|0
1770746890000|2026-02-10 18:08:10|2106.6|2098.6|2105.7|2097.7|2106.6|2101|2102.5|2097.7|0
1770746900000|2026-02-10 18:08:20|2102.5|2101|2102.5|2101|2105.8|2101|2102.5|2097.7|0
1770746910000|2026-02-10 18:08:30|2105.7|2097.7|2105.7|2097.7|2105.7|2101|2102.5|2097.7|0
1770746920000|2026-02-10 18:08:40|2102.5|2101|2102.6|2101.1|2102.6|2101.1|2102.5|2101|0
1770746940000|2026-02-10 18:09:00|2102.7|2101.2|2102.7|2101.2|2102.7|2101.2|2102.7|2101.2|0
1770746960000|2026-02-10 18:09:20|2105.5|2097.5|2102.6|2101.1|2105.5|2101.1|2102.4|2097.4|2
1770746970000|2026-02-10 18:09:30|2102.5|2101|2102.5|2101|2102.6|2101.1|2102.5|2101|0
1770746980000|2026-02-10 18:09:40|2105.6|2097.6|2102.5|2101|2105.6|2101.2|2102.4|2097.6|0
1770746990000|2026-02-10 18:09:50|2102.4|2100.9|2102.4|2100.9|2102.5|2101|2102.4|2100.9|0
1770747000000|2026-02-10 18:10:00|2102.3|2100.8|2102.3|2100.8|2102.3|2100.8|2102.3|2100.8|0
1770747010000|2026-02-10 18:10:10|2102.4|2100.9|2104.6|2096.6|2104.6|2100.9|2101.9|2096.6|2
1770747020000|2026-02-10 18:10:20|2100.9|2099.4|2100|2098.5|2103.4|2099.4|2100|2095.4|2
1770747030000|2026-02-10 18:10:30|2099.9|2098.4|2099.9|2098.4|2099.9|2098.4|2099.9|2098.4|0
1770747040000|2026-02-10 18:10:40|2099.8|2098.3|2099.1|2097.6|2102.5|2098.3|2099.1|2094.5|0
1770747050000|2026-02-10 18:10:50|2099|2097.5|2098.8|2097.3|2099.2|2097.7|2098.8|2097.3|1
1770747060000|2026-02-10 18:11:00|2098.7|2097.2|2097.8|2096.3|2098.7|2097.2|2097|2095.5|8
1770747070000|2026-02-10 18:11:10|2097.7|2096.2|2097.2|2095.7|2097.7|2096.2|2097.2|2095.7|1
1770747080000|2026-02-10 18:11:20|2097.5|2096|2102.2|2094.2|2102.3|2097.3|2097.5|2093.5|2
1770747090000|2026-02-10 18:11:30|2098.9|2097.4|2102.4|2094.4|2102.4|2097.4|2098.2|2093.6|1
1770747100000|2026-02-10 18:11:40|2102.3|2094.3|2099.2|2097.7|2102.3|2097.7|2099.1|2094.3|0
1770747110000|2026-02-10 18:11:50|2099.1|2097.6|2099.1|2097.6|2099.1|2097.6|2099.1|2097.6|0
1770747120000|2026-02-10 18:12:00|2099.2|2097.7|2099.3|2097.8|2099.3|2097.8|2099.1|2097.6|0
1770747130000|2026-02-10 18:12:10|2099.4|2097.9|2099.4|2097.9|2099.5|2098|2099.3|2097.8|0
1770747140000|2026-02-10 18:12:20|2099.3|2097.8|2099.4|2097.9|2099.4|2097.9|2099.3|2097.8|0
1770747150000|2026-02-10 18:12:30|2099.3|2097.8|2099.2|2097.7|2099.4|2097.9|2099.2|2097.7|0
1770747160000|2026-02-10 18:12:40|2099.1|2097.6|2098.3|2096.8|2102.1|2097.6|2098.3|2093.6|1
1770747170000|2026-02-10 18:12:50|2101.7|2093.7|2101.7|2093.7|2101.7|2096.7|2098.2|2093.7|0
1770747180000|2026-02-10 18:13:00|2098.3|2096.8|2098.5|2097|2101.7|2097.1|2098.3|2093.6|0
1770747190000|2026-02-10 18:13:10|2098.6|2097.1|2098.4|2096.9|2101.7|2097.1|2097.8|2093|1
1770747200000|2026-02-10 18:13:20|2098.5|2097|2098.4|2096.9|2098.7|2097.2|2098.4|2096.9|0
1770747210000|2026-02-10 18:13:30|2102.1|2094.1|2101.3|2093.3|2102.1|2094.1|2101.3|2093.3|0
1770747220000|2026-02-10 18:13:40|2097.9|2096.4|2100.3|2092.3|2100.7|2096.4|2096.8|2091.9|0
1770747230000|2026-02-10 18:13:50|2100.1|2092.1|2099.2|2091.2|2100.2|2095.4|2095.9|2091|1
1770747240000|2026-02-10 18:14:00|2099.3|2091.3|2100.4|2092.4|2100.4|2095.6|2097.1|2091.2|0
1770747250000|2026-02-10 18:14:10|2100.5|2092.5|2097.6|2096.1|2100.8|2096.1|2097.6|2092.5|0
1770747260000|2026-02-10 18:14:20|2100.8|2092.8|2097.6|2096.1|2100.8|2096.2|2097|2092.5|0
1770747270000|2026-02-10 18:14:30|2097.5|2096|2098.6|2090.6|2099.6|2096|2095.2|2090.6|4
1770747280000|2026-02-10 18:14:40|2095.2|2093.7|2095.3|2093.8|2098.6|2093.8|2095.2|2090.5|0
1770747290000|2026-02-10 18:14:50|2098.5|2090.5|2095.2|2093.7|2098.5|2093.8|2095.2|2090.5|0
1770747300000|2026-02-10 18:15:00|2097.9|2089.9|2094.8|2093.3|2097.9|2093.3|2094.8|2089.7|0
1770747310000|2026-02-10 18:15:10|2094.9|2093.4|2098.6|2090.6|2098.6|2093.4|2094.9|2090.6|2
1770747320000|2026-02-10 18:15:20|2095.4|2093.9|2095.5|2094|2095.5|2094|2095.4|2093.9|0
1770747330000|2026-02-10 18:15:30|2095.6|2094.1|2094.7|2093.2|2097.9|2094.7|2094.4|2089.7|3
1770747340000|2026-02-10 18:15:40|2097.9|2089.9|2097.4|2089.4|2097.9|2093.1|2094|2089.4|0
1770747350000|2026-02-10 18:15:50|2094.1|2092.6|2097.2|2089.2|2097.2|2092.6|2094.1|2089.1|0
1770747360000|2026-02-10 18:16:00|2097.1|2089.1|2097.5|2089.5|2097.8|2093.1|2094.6|2088.9|0
1770747370000|2026-02-10 18:16:10|2097.6|2089.6|2096.9|2088.9|2097.6|2092.6|2093.9|2088.9|1
1770747380000|2026-02-10 18:16:20|2096.8|2088.8|2092.9|2091.4|2097.1|2092.2|2092.9|2088.2|0
1770747390000|2026-02-10 18:16:30|2096.2|2088.2|2094.2|2086.2|2096.2|2091.4|2092.9|2086.2|0
1770747400000|2026-02-10 18:16:40|2091|2089.5|2091|2089.5|2094.2|2089.7|2090.9|2086.2|2
1770747410000|2026-02-10 18:16:50|2091.1|2089.6|2091.1|2089.6|2094.2|2089.6|2090.9|2086.2|0
1770747420000|2026-02-10 18:17:00|2094.2|2086.2|2092.2|2084.2|2094.2|2089.5|2089.4|2084.2|5
1770747430000|2026-02-10 18:17:10|2089|2087.5|2089.2|2087.7|2089.2|2087.7|2089|2087.5|0
1770747440000|2026-02-10 18:17:20|2089.5|2088|2089.3|2087.8|2093.5|2088.5|2089.3|2084.5|4
1770747450000|2026-02-10 18:17:30|2092.5|2084.5|2088.9|2087.4|2092.5|2087.4|2088.8|2084.1|0
1770747460000|2026-02-10 18:17:40|2089|2087.5|2089|2087.5|2089|2087.5|2089|2087.5|2
1770747470000|2026-02-10 18:17:50|2088.9|2087.4|2090.3|2082.3|2092.1|2087.4|2087.3|2082.1|1
1770747480000|2026-02-10 18:18:00|2090.4|2082.4|2088.3|2086.8|2091.5|2086.8|2087.2|2082.4|4
1770747490000|2026-02-10 18:18:10|2091.8|2083.8|2091.8|2083.8|2091.9|2083.9|2091.2|2083.2|0
1770747510000|2026-02-10 18:18:30|2092.1|2084.1|2092.2|2084.2|2092.2|2084.2|2092.1|2084.1|0
1770747520000|2026-02-10 18:18:40|2092.1|2084.1|2092.4|2084.4|2092.4|2084.4|2091.9|2083.9|0
1770747530000|2026-02-10 18:18:50|2092.3|2084.3|2092.2|2084.2|2092.4|2084.4|2092.2|2084.2|0
1770747540000|2026-02-10 18:19:00|2092.3|2084.3|2092.2|2084.2|2092.3|2084.3|2092.2|2084.2|0
1770747550000|2026-02-10 18:19:10|2091.2|2083.2|2091.4|2083.4|2091.8|2083.8|2090.9|2082.9|0
1770747560000|2026-02-10 18:19:20|2091.3|2083.3|2089.3|2081.3|2091.3|2083.3|2089|2081|2
1770747570000|2026-02-10 18:19:30|2089.6|2081.6|2089.4|2081.4|2089.6|2081.6|2089.3|2081.3|0
1770747580000|2026-02-10 18:19:40|2089.5|2081.5|2089.5|2081.5|2089.6|2081.6|2089.4|2081.4|0
1770747590000|2026-02-10 18:19:50|2089.4|2081.4|2089.7|2081.7|2089.9|2081.9|2089.4|2081.4|0
1770747600000|2026-02-10 18:20:00|2089.8|2081.8|2089.6|2081.6|2089.8|2081.8|2089.6|2081.6|0
1770747610000|2026-02-10 18:20:10|2089.7|2081.7|2089.8|2081.8|2090.1|2082.1|2089.7|2081.7|0
1770747620000|2026-02-10 18:20:20|2089.7|2081.7|2090|2082|2090|2082|2089.5|2081.5|0
1770747630000|2026-02-10 18:20:30|2089.9|2081.9|2090|2082|2090|2082|2089.7|2081.7|0
1770747640000|2026-02-10 18:20:40|2089.9|2081.9|2088|2080|2089.9|2081.9|2088|2080|0
1770747650000|2026-02-10 18:20:50|2087.8|2079.8|2087.1|2079.1|2087.8|2079.8|2086|2078|1
1770747660000|2026-02-10 18:21:00|2087|2079|2088.3|2080.3|2088.3|2082.6|2084|2078.6|1
1770747670000|2026-02-10 18:21:10|2088.4|2080.4|2088.6|2080.6|2088.7|2080.7|2088.4|2080.4|1
1770747680000|2026-02-10 18:21:20|2087.8|2079.8|2087.2|2079.2|2087.9|2082.9|2084.4|2079.1|2
1770747690000|2026-02-10 18:21:30|2087.1|2079.1|2087.4|2079.4|2087.5|2079.5|2087.1|2079.1|0
1770747700000|2026-02-10 18:21:40|2087.3|2079.3|2086.8|2078.8|2087.3|2082.4|2083.5|2078.8|1
1770747710000|2026-02-10 18:21:50|2083.6|2082.1|2086.8|2078.8|2086.8|2082.1|2083.6|2078.8|1
1770747720000|2026-02-10 18:22:00|2083.6|2082.1|2083.3|2081.8|2086.8|2082.1|2083.3|2078.8|1
1770747730000|2026-02-10 18:22:10|2086|2078|2086.1|2078.1|2086.1|2078.1|2086|2078|2
1770747740000|2026-02-10 18:22:20|2086|2078|2082.7|2081.2|2086|2081.2|2082.7|2078|0
1770747750000|2026-02-10 18:22:30|2082.8|2081.3|2082.8|2081.3|2082.8|2081.3|2082.8|2081.3|1
1770747760000|2026-02-10 18:22:40|2087|2079|2086.9|2078.9|2087|2082.2|2083.7|2078.9|3
1770747770000|2026-02-10 18:22:50|2083.7|2082.2|2084.1|2082.6|2087|2082.7|2083.7|2079|0
1770747780000|2026-02-10 18:23:00|2084.2|2082.7|2085.8|2084.3|2089.2|2084.3|2084.1|2080.1|3
1770747790000|2026-02-10 18:23:10|2089.3|2081.3|2086.2|2084.7|2089.3|2084.7|2086|2081.3|0
1770747800000|2026-02-10 18:23:20|2088.9|2080.9|2087.3|2079.3|2088.9|2084.3|2084.7|2079.3|5
1770747810000|2026-02-10 18:23:30|2087.1|2079.1|2084|2082.5|2087.1|2082.5|2084|2079.1|0
1770747820000|2026-02-10 18:23:40|2084.1|2082.6|2087.1|2079.1|2087.6|2082.9|2084.1|2079.1|0
1770747830000|2026-02-10 18:23:50|2084.1|2082.6|2084|2082.5|2084.2|2082.7|2084|2082.5|0
1770747840000|2026-02-10 18:24:00|2087.4|2079.4|2083.5|2082|2087.4|2082.5|2083.1|2078.5|1
1770747850000|2026-02-10 18:24:10|2083.4|2081.9|2083.2|2081.7|2083.5|2082|2083.2|2081.7|1
1770747860000|2026-02-10 18:24:20|2083.3|2081.8|2082.1|2080.6|2086.7|2081.9|2081.9|2078.7|2
1770747870000|2026-02-10 18:24:30|2085.4|2077.4|2082.4|2080.9|2085.8|2080.9|2082|2077.4|0
1770747880000|2026-02-10 18:24:40|2082.2|2080.7|2080.9|2079.4|2082.3|2080.8|2080.5|2079|8
1770747890000|2026-02-10 18:24:50|2084.3|2076.3|2081|2079.5|2084.8|2079.7|2080.8|2076.2|0
1770747900000|2026-02-10 18:25:00|2084.3|2076.3|2084.5|2076.5|2084.8|2079.7|2079.5|2074.9|4
1770747910000|2026-02-10 18:25:10|2081.2|2079.7|2080.9|2079.4|2085.6|2080.7|2080.9|2076.2|2
1770747920000|2026-02-10 18:25:20|2084.1|2076.1|2080.9|2079.4|2084.2|2079.6|2080.9|2076.1|0
1770747930000|2026-02-10 18:25:30|2084.1|2076.1|2081.1|2079.6|2084.2|2079.6|2080.7|2076.1|0
1770747940000|2026-02-10 18:25:40|2085|2077|2082.5|2081|2086.2|2081.1|2082.5|2077|3
1770747950000|2026-02-10 18:25:50|2086|2078|2085.5|2077.5|2086.1|2080.9|2082.4|2077.3|1
1770747960000|2026-02-10 18:26:00|2085.4|2077.4|2085.1|2077.1|2085.4|2080.1|2081.6|2076.9|1
1770747970000|2026-02-10 18:26:10|2085.3|2077.3|2085.3|2077.3|2085.3|2077.3|2085.3|2077.3|0
1770747980000|2026-02-10 18:26:20|2085.1|2077.1|2085.8|2077.8|2085.8|2080.3|2081.5|2076.9|0
1770747990000|2026-02-10 18:26:30|2085.9|2077.9|2086.6|2078.6|2086.6|2081.2|2082.7|2077.9|0
1770748000000|2026-02-10 18:26:40|2086.7|2078.7|2087.4|2079.4|2087.4|2082.2|2083.7|2078.7|0
1770748010000|2026-02-10 18:26:50|2084.2|2082.7|2085.3|2083.8|2088|2083.8|2084.2|2080|1
1770748020000|2026-02-10 18:27:00|2085.1|2083.6|2086.4|2078.4|2087.4|2083.6|2083.9|2078.4|5
1770748030000|2026-02-10 18:27:10|2086.1|2078.1|2081.6|2080.1|2086.1|2080.9|2081.6|2076.9|2
1770748040000|2026-02-10 18:27:20|2081.5|2080|2081.4|2079.9|2081.6|2080.1|2081.4|2079.9|0
1770748050000|2026-02-10 18:27:30|2081.3|2079.8|2080.6|2079.1|2081.3|2079.8|2080.6|2079.1|2
1770748060000|2026-02-10 18:27:40|2080.9|2079.4|2080.7|2079.2|2080.9|2079.4|2080.7|2079.2|3
1770748070000|2026-02-10 18:27:50|2080.8|2079.3|2081|2079.5|2081.4|2079.9|2080.8|2079.3|1
1770748080000|2026-02-10 18:28:00|2084.3|2076.3|2081.2|2079.7|2084.4|2079.8|2081.1|2076.3|0
1770748090000|2026-02-10 18:28:10|2081.1|2079.6|2080.9|2079.4|2084.3|2079.6|2080.6|2076.1|0
1770748100000|2026-02-10 18:28:20|2080.8|2079.3|2085.6|2077.6|2085.6|2080.6|2080.8|2076.9|2
1770748110000|2026-02-10 18:28:30|2086.2|2078.2|2083.1|2081.6|2086.4|2081.6|2083.1|2078.2|1
1770748120000|2026-02-10 18:28:40|2086.3|2078.3|2083.1|2081.6|2086.3|2081.6|2082.9|2078.1|0
1770748130000|2026-02-10 18:28:50|2086.4|2078.4|2083.7|2082.2|2086.4|2082.2|2083.1|2078.3|0
1770748140000|2026-02-10 18:29:00|2087.1|2079.1|2086.6|2078.6|2087.5|2082.9|2084.4|2078.1|0
1770748150000|2026-02-10 18:29:10|2082.9|2081.4|2085.3|2083.8|2087.7|2083.9|2082.8|2078.4|3
1770748160000|2026-02-10 18:29:20|2084.8|2083.3|2084.1|2082.6|2087.8|2083.3|2084.1|2078|3
1770748170000|2026-02-10 18:29:30|2084|2082.5|2083.8|2082.3|2087|2082.6|2083.7|2079|0
1770748180000|2026-02-10 18:29:40|2084|2082.5|2083.7|2082.2|2087|2082.5|2083.7|2079|0
1770748190000|2026-02-10 18:29:50|2087|2079|2086.3|2078.3|2087|2082.3|2083.2|2078|4
1770748200000|2026-02-10 18:30:00|2086.2|2078.2|2084.6|2076.6|2086.2|2080.3|2081.8|2076.4|0
1770748210000|2026-02-10 18:30:10|2084.5|2076.5|2082.1|2080.6|2084.5|2080.6|2082|2076.4|1
1770748220000|2026-02-10 18:30:20|2082.2|2080.7|2086.6|2078.6|2086.6|2080.7|2082.1|2078.6|3
1770748230000|2026-02-10 18:30:30|2086.7|2078.7|2083.8|2082.3|2087.5|2082.3|2083.8|2078.7|2
1770748240000|2026-02-10 18:30:40|2083.6|2082.1|2086.1|2078.1|2086.3|2082.1|2083|2078.1|0
1770748250000|2026-02-10 18:30:50|2085.9|2077.9|2084.9|2076.9|2085.9|2080.6|2081.9|2076.9|1
1770748260000|2026-02-10 18:31:00|2081.8|2080.3|2087.4|2079.4|2087.4|2081.9|2081.8|2077.2|4
1770748270000|2026-02-10 18:31:10|2087.6|2079.6|2084.5|2083|2087.7|2083|2084.5|2079.6|0
1770748280000|2026-02-10 18:31:20|2088.5|2080.5|2088.3|2080.3|2088.5|2084.1|2084.5|2080.3|1
1770748290000|2026-02-10 18:31:30|2085|2083.5|2088.2|2080.2|2088.4|2083.6|2085|2079.8|2
1770748300000|2026-02-10 18:31:40|2088.1|2080.1|2088.5|2080.5|2088.5|2083.9|2084.5|2079.7|0
1770748310000|2026-02-10 18:31:50|2085.2|2083.7|2087.8|2079.8|2088.4|2083.7|2085.2|2079.8|0
1770748320000|2026-02-10 18:32:00|2087.9|2079.9|2085.4|2083.9|2088.5|2083.9|2085.3|2079.9|0
1770748330000|2026-02-10 18:32:10|2085.5|2084|2085.4|2083.9|2085.5|2084|2085.2|2083.7|0
1770748340000|2026-02-10 18:32:20|2085.5|2084|2088.2|2080.2|2089.2|2084.4|2085.2|2080.2|1
1770748350000|2026-02-10 18:32:30|2088.3|2080.3|2084.4|2082.9|2088.4|2083.1|2084.4|2079.7|0
1770748360000|2026-02-10 18:32:40|2084.3|2082.8|2088.3|2080.3|2088.3|2083|2084.3|2079.7|0
1770748370000|2026-02-10 18:32:50|2088.2|2080.2|2087.9|2079.9|2088.3|2080.3|2087.9|2079.9|0
1770748380000|2026-02-10 18:33:00|2084.4|2082.9|2087.3|2079.3|2087.9|2082.9|2084.2|2079.3|2
1770748390000|2026-02-10 18:33:10|2086.9|2078.9|2087.8|2079.8|2087.8|2079.8|2086.9|2078.9|0
1770748400000|2026-02-10 18:33:20|2087.9|2079.9|2087.5|2079.5|2088.4|2080.4|2087.5|2079.5|0
1770748420000|2026-02-10 18:33:40|2087.6|2079.6|2086.9|2078.9|2087.6|2082.1|2083.5|2078.9|1
1770748430000|2026-02-10 18:33:50|2082.6|2081.1|2082.6|2081.1|2082.6|2081.1|2082.6|2081.1|1
1770748440000|2026-02-10 18:34:00|2082.4|2080.9|2085|2077|2085.1|2080.9|2082.4|2076.8|1
1770748450000|2026-02-10 18:34:10|2084.8|2076.8|2080.7|2079.2|2085|2079.5|2080.7|2076.3|5
1770748460000|2026-02-10 18:34:20|2078.6|2077.1|2082.4|2074.4|2082.5|2077.1|2078.6|2074.1|4
1770748470000|2026-02-10 18:34:30|2082.2|2074.2|2082.9|2074.9|2082.9|2074.9|2082.2|2074.2|0
1770748480000|2026-02-10 18:34:40|2083.2|2075.2|2083.4|2075.4|2083.4|2075.4|2082.8|2074.8|0
1770748490000|2026-02-10 18:34:50|2083.3|2075.3|2084.4|2076.4|2084.5|2076.5|2083.3|2075.3|0
1770748500000|2026-02-10 18:35:00|2081|2079.5|2084.6|2076.6|2084.6|2079.5|2081|2076|0
1770748510000|2026-02-10 18:35:10|2081.4|2079.9|2082.5|2081|2085.7|2081|2081.4|2077.7|1
1770748520000|2026-02-10 18:35:20|2085.7|2077.7|2086.3|2078.3|2086.3|2081|2082.3|2077.7|1
1770748530000|2026-02-10 18:35:30|2086.2|2078.2|2086.2|2078.2|2086.3|2078.3|2086.1|2078.1|0
1770748540000|2026-02-10 18:35:40|2086.1|2078.1|2086.2|2078.2|2086.3|2081.4|2082.9|2078.1|0
1770748560000|2026-02-10 18:36:00|2086.3|2078.3|2086.3|2078.3|2086.3|2081.7|2082.8|2078.1|1
1770748570000|2026-02-10 18:36:10|2083.1|2081.6|2086.1|2078.1|2086.2|2081.6|2083.1|2078|0
1770748580000|2026-02-10 18:36:20|2086.2|2078.2|2087.1|2079.1|2087.1|2081.7|2083.2|2078.1|1
1770748590000|2026-02-10 18:36:30|2087.3|2079.3|2086.8|2078.8|2087.5|2079.5|2086.8|2078.8|1
1770748600000|2026-02-10 18:36:40|2086.6|2078.6|2087.3|2079.3|2087.3|2079.3|2086.5|2078.5|0
1770748610000|2026-02-10 18:36:50|2087.8|2079.8|2086.9|2078.9|2087.9|2082.9|2084.4|2078.9|0
1770748620000|2026-02-10 18:37:00|2086.8|2078.8|2082.6|2081.1|2086.8|2081.1|2082.6|2077.9|0
1770748630000|2026-02-10 18:37:10|2082.7|2081.2|2086.8|2078.8|2087|2081.2|2082.7|2078.1|0
1770748640000|2026-02-10 18:37:20|2086.9|2078.9|2087.2|2079.2|2087.4|2079.4|2086.8|2078.8|0
1770748650000|2026-02-10 18:37:30|2087.1|2079.1|2087.2|2079.2|2087.2|2079.2|2087.1|2079.1|0
1770748660000|2026-02-10 18:37:40|2087.4|2079.4|2086.7|2078.7|2087.4|2079.4|2086.7|2078.7|0
1770748670000|2026-02-10 18:37:50|2086.6|2078.6|2086.6|2078.6|2086.6|2078.6|2086.5|2078.5|0
1770748680000|2026-02-10 18:38:00|2086.5|2078.5|2087.3|2079.3|2087.3|2082.7|2084.2|2078.4|0
1770748690000|2026-02-10 18:38:10|2087.2|2079.2|2087.7|2079.7|2087.8|2081.9|2083.4|2078.8|8
1770748700000|2026-02-10 18:38:20|2087.8|2079.8|2087.8|2079.8|2087.9|2083.7|2085.2|2079.6|1
1770748710000|2026-02-10 18:38:30|2087.9|2079.9|2087.5|2079.5|2087.9|2079.9|2087.5|2079.5|5
1770748720000|2026-02-10 18:38:40|2087.4|2079.4|2083.6|2082.1|2087.4|2082.1|2083.6|2079|0
1770748740000|2026-02-10 18:39:00|2083.7|2082.2|2087.7|2079.7|2087.8|2082.2|2083.7|2079.7|2
1770748750000|2026-02-10 18:39:10|2087.8|2079.8|2087.8|2079.8|2088|2083|2084|2079.4|0
1770748760000|2026-02-10 18:39:20|2087.7|2079.7|2083.9|2082.4|2087.7|2082.9|2083.9|2079|2
1770748770000|2026-02-10 18:39:30|2084|2082.5|2087.1|2079.1|2087.2|2082.5|2083.9|2079.1|0
1770748780000|2026-02-10 18:39:40|2087|2079|2086.8|2078.8|2087|2082|2083.4|2078.7|0
1770748790000|2026-02-10 18:39:50|2083.5|2082|2087.1|2079.1|2088|2082|2083.5|2078.8|11
1770748800000|2026-02-10 18:40:00|2087.2|2079.2|2084.1|2082.6|2087.4|2082.8|2084.1|2079.2|2
1770748810000|2026-02-10 18:40:10|2084.2|2082.7|2087.3|2079.3|2087.3|2082.7|2084|2079.3|0
1770748820000|2026-02-10 18:40:20|2087.2|2079.2|2088.3|2080.3|2088.3|2083.3|2084|2079.2|3
1770748830000|2026-02-10 18:40:30|2084.9|2083.4|2088.1|2080.1|2088.1|2083.5|2084.9|2080|0
1770748840000|2026-02-10 18:40:40|2085|2083.5|2085.5|2084|2085.6|2084.1|2085|2083.5|1
1770748850000|2026-02-10 18:40:50|2085.6|2084.1|2085.6|2084.1|2088.6|2084.1|2085.5|2080.6|0
1770748860000|2026-02-10 18:41:00|2085.7|2084.2|2085.7|2084.2|2085.7|2084.2|2085.7|2084.2|1
1770748870000|2026-02-10 18:41:10|2085.6|2084.1|2085.8|2084.3|2089.3|2084.4|2085.6|2081.3|2
1770748880000|2026-02-10 18:41:20|2085.7|2084.2|2088.3|2080.3|2088.3|2084.2|2085.7|2080.2|2
1770748890000|2026-02-10 18:41:30|2088.2|2080.2|2087.8|2079.8|2088.3|2083.2|2084.7|2079.7|0
1770748900000|2026-02-10 18:41:40|2082.9|2081.4|2081.9|2080.4|2082.9|2081.4|2081.9|2080.4|8
1770748910000|2026-02-10 18:41:50|2082|2080.5|2085.3|2077.3|2085.4|2081.1|2082|2076.8|3
1770748920000|2026-02-10 18:42:00|2085.2|2077.2|2085.4|2077.4|2085.4|2077.4|2085.2|2077.2|0
1770748930000|2026-02-10 18:42:10|2082.3|2080.8|2087|2079|2087|2080.9|2082.3|2079|19
1770748940000|2026-02-10 18:42:20|2087.1|2079.1|2088.1|2080.1|2088.3|2082.7|2083.9|2079.1|1
1770748950000|2026-02-10 18:42:30|2088|2080|2088.3|2080.3|2088.3|2083.2|2084.7|2080|0
1770748960000|2026-02-10 18:42:40|2088.2|2080.2|2084.7|2083.2|2088.2|2083.3|2084.7|2080.2|0
1770748970000|2026-02-10 18:42:50|2087.3|2079.3|2088.2|2080.2|2088.2|2082.7|2084.2|2079.2|3
1770748980000|2026-02-10 18:43:00|2088.1|2080.1|2088.1|2080.1|2088.1|2080.1|2088.1|2080.1|0
1770749020000|2026-02-10 18:43:40|2088.2|2080.2|2089.2|2081.2|2089.3|2083.7|2085.2|2080.2|1
1770749030000|2026-02-10 18:43:50|2089.1|2081.1|2088.7|2080.7|2089.1|2081.1|2088.7|2080.7|1
1770749040000|2026-02-10 18:44:00|2088.9|2080.9|2089.3|2081.3|2089.3|2081.3|2088.9|2080.9|0
1770749050000|2026-02-10 18:44:10|2089.2|2081.2|2089.4|2081.4|2089.4|2081.4|2089.1|2081.1|0
1770749060000|2026-02-10 18:44:20|2089.3|2081.3|2089.2|2081.2|2089.3|2081.3|2089.2|2081.2|0
1770749070000|2026-02-10 18:44:30|2089.3|2081.3|2088.8|2080.8|2089.3|2081.3|2088.8|2080.8|0
1770749080000|2026-02-10 18:44:40|2088.9|2080.9|2085.7|2084.2|2089|2084.2|2085.7|2080.9|0
1770749090000|2026-02-10 18:44:50|2089|2081|2089.2|2081.2|2089.4|2084.3|2085.8|2081|0
1770749100000|2026-02-10 18:45:00|2089.1|2081.1|2086.5|2085|2089.9|2085|2085.7|2080.9|2
1770749110000|2026-02-10 18:45:10|2089.5|2081.5|2089.5|2081.5|2089.6|2081.6|2089.5|2081.5|0
1770749120000|2026-02-10 18:45:20|2089.6|2081.6|2086.6|2085.1|2089.7|2085.1|2086.6|2081.6|1
1770749130000|2026-02-10 18:45:30|2086.7|2085.2|2086.8|2085.3|2086.8|2085.3|2086.6|2085.1|0
1770749140000|2026-02-10 18:45:40|2086.7|2085.2|2089.5|2081.5|2089.5|2085.4|2086.5|2081.5|1
1770749150000|2026-02-10 18:45:50|2089.4|2081.4|2085.9|2084.4|2089.4|2084.4|2085.9|2081.3|0
1770749160000|2026-02-10 18:46:00|2086|2084.5|2085.9|2084.4|2089.4|2084.5|2085.7|2081.2|0
1770749170000|2026-02-10 18:46:10|2085.8|2084.3|2087.2|2079.2|2087.2|2084.5|2084.4|2078.9|3
1770749180000|2026-02-10 18:46:20|2086.9|2078.9|2083.6|2082.1|2086.9|2082.1|2083.6|2078.9|0
1770749190000|2026-02-10 18:46:30|2083.5|2082|2083.5|2082|2086.7|2082.2|2083.1|2078.4|0
1770749200000|2026-02-10 18:46:40|2083.4|2081.9|2086.5|2078.5|2086.7|2081.9|2083.4|2078.5|0
1770749210000|2026-02-10 18:46:50|2083.1|2081.6|2085.3|2077.3|2086|2081.6|2082.2|2077.1|0
1770749220000|2026-02-10 18:47:00|2085.2|2077.2|2081.3|2079.8|2085.2|2080.5|2081.3|2076.1|1
1770749230000|2026-02-10 18:47:10|2081.4|2079.9|2084.9|2076.9|2084.9|2080.3|2081.4|2076.9|2
1770749240000|2026-02-10 18:47:20|2081.7|2080.2|2081.9|2080.4|2085|2080.4|2081.5|2076.6|2
1770749250000|2026-02-10 18:47:30|2081.7|2080.2|2085|2077|2085|2080.2|2081.7|2076.9|0
1770749260000|2026-02-10 18:47:40|2081.7|2080.2|2081.9|2080.4|2084.8|2080.4|2081.7|2076.7|0
1770749270000|2026-02-10 18:47:50|2082|2080.5|2082.3|2080.8|2082.5|2081|2082|2080.5|1
1770749280000|2026-02-10 18:48:00|2082.6|2081.1|2086.2|2078.2|2086.5|2081.5|2082.6|2078.2|3
1770749290000|2026-02-10 18:48:10|2082.8|2081.3|2086.2|2078.2|2086.2|2081.5|2082.8|2078.2|0
1770749300000|2026-02-10 18:48:20|2082.8|2081.3|2082.1|2080.6|2085.8|2081.3|2082.1|2077.7|0
1770749310000|2026-02-10 18:48:30|2085.5|2077.5|2085.9|2077.9|2085.9|2077.9|2085.5|2077.5|0
1770749320000|2026-02-10 18:48:40|2086|2078|2085.8|2077.8|2086|2081|2082.2|2077.5|0
1770749330000|2026-02-10 18:48:50|2085.7|2077.7|2086.2|2078.2|2086.3|2078.3|2085.6|2077.6|0
1770749340000|2026-02-10 18:49:00|2086.3|2078.3|2086.1|2078.1|2086.3|2078.3|2086.1|2078.1|0
1770749350000|2026-02-10 18:49:10|2082.8|2081.3|2084.7|2076.7|2084.7|2081.3|2081.8|2076.7|0
1770749360000|2026-02-10 18:49:20|2084.8|2076.8|2084.4|2076.4|2084.8|2079.8|2081.3|2076.4|0
1770749370000|2026-02-10 18:49:30|2084.3|2076.3|2084.4|2076.4|2084.4|2076.4|2084.1|2076.1|0
1770749380000|2026-02-10 18:49:40|2080.4|2078.9|2084.6|2076.6|2084.6|2078.9|2080.4|2076.4|1
1770749390000|2026-02-10 18:49:50|2084.5|2076.5|2084.5|2076.5|2084.5|2076.5|2084.5|2076.5|0
1770749400000|2026-02-10 18:50:00|2084.6|2076.6|2084.6|2076.6|2084.6|2080.2|2081.4|2076.5|1
1770749410000|2026-02-10 18:50:10|2081.4|2079.9|2084.5|2076.5|2084.6|2079.9|2081.4|2076.5|0
1770749420000|2026-02-10 18:50:20|2084.3|2076.3|2084.3|2076.3|2084.3|2076.3|2084.1|2076.1|0
1770749430000|2026-02-10 18:50:30|2084.2|2076.2|2084.2|2076.2|2084.2|2076.2|2084.2|2076.2|0
1770749440000|2026-02-10 18:50:40|2084.3|2076.3|2081.5|2080|2084.6|2080|2081.5|2076.3|0
1770749460000|2026-02-10 18:51:00|2081.4|2079.9|2083.4|2075.4|2084.5|2080|2080.6|2075.4|0
1770749470000|2026-02-10 18:51:10|2083.6|2075.6|2082.1|2074.1|2083.6|2075.6|2082.1|2074.1|2
1770749480000|2026-02-10 18:51:20|2082.2|2074.2|2082.1|2074.1|2082.5|2077.1|2078.6|2074.1|1
1770749490000|2026-02-10 18:51:30|2078.7|2077.2|2082.2|2074.2|2082.3|2077.2|2078.7|2074.1|0
1770749500000|2026-02-10 18:51:40|2078.7|2077.2|2082.1|2074.1|2082.1|2077.2|2078.7|2074.1|0
1770749510000|2026-02-10 18:51:50|2082.2|2074.2|2079.1|2077.6|2082.3|2077.6|2078.7|2074.1|0
1770749520000|2026-02-10 18:52:00|2079.2|2077.7|2083.4|2075.4|2083.7|2077.8|2079.2|2075.4|1
1770749530000|2026-02-10 18:52:10|2083.5|2075.5|2084.3|2076.3|2084.3|2079.7|2080.5|2075.5|1
1770749540000|2026-02-10 18:52:20|2084.2|2076.2|2083.8|2075.8|2084.2|2079.3|2080.8|2075.8|0
1770749550000|2026-02-10 18:52:30|2083.9|2075.9|2082.7|2074.7|2083.9|2079|2080.4|2074.7|2
1770749560000|2026-02-10 18:52:40|2082.8|2074.8|2082.8|2074.8|2082.9|2074.9|2082.7|2074.7|0
1770749570000|2026-02-10 18:52:50|2082.9|2074.9|2083.4|2075.4|2083.4|2075.4|2082.9|2074.9|0
1770749580000|2026-02-10 18:53:00|2083.5|2075.5|2080.3|2078.8|2083.5|2078.8|2080.3|2075.2|0
1770749590000|2026-02-10 18:53:10|2083.6|2075.6|2080.5|2079|2083.6|2079|2080.3|2075.6|0
1770749610000|2026-02-10 18:53:30|2080.6|2079.1|2081.3|2079.8|2081.3|2079.8|2080.6|2079.1|4
1770749620000|2026-02-10 18:53:40|2081.4|2079.9|2085.1|2077.1|2085.2|2081.2|2081.4|2077.1|4
1770749630000|2026-02-10 18:53:50|2085|2077|2084.1|2076.1|2085|2079.6|2081|2076|0
1770749640000|2026-02-10 18:54:00|2084|2076|2084.2|2076.2|2084.4|2079|2080.5|2075.8|0
1770749650000|2026-02-10 18:54:10|2084.3|2076.3|2084.2|2076.2|2084.3|2076.3|2084.1|2076.1|0
1770749660000|2026-02-10 18:54:20|2084.1|2076.1|2083.2|2075.2|2084.1|2078.5|2080|2075|0
1770749670000|2026-02-10 18:54:30|2083.3|2075.3|2083.3|2075.3|2083.3|2075.3|2083.2|2075.2|0
1770749680000|2026-02-10 18:54:40|2083.8|2075.8|2083.6|2075.6|2083.8|2075.8|2083.6|2075.6|1
1770749690000|2026-02-10 18:54:50|2083.4|2075.4|2078.8|2077.3|2083.4|2077.5|2078.8|2074.1|1
1770749700000|2026-02-10 18:55:00|2078.7|2077.2|2078.6|2077.1|2082|2077.2|2078.5|2074|0
1770749710000|2026-02-10 18:55:10|2078.5|2077|2079.6|2078.1|2082.6|2078.1|2078.5|2074|0
1770749720000|2026-02-10 18:55:20|2079.7|2078.2|2080.1|2078.6|2080.1|2078.6|2079.6|2078.1|1
1770749730000|2026-02-10 18:55:30|2080.3|2078.8|2080.1|2078.6|2080.3|2078.8|2080.1|2078.6|0
1770749740000|2026-02-10 18:55:40|2080.8|2079.3|2084.2|2076.2|2084.2|2079.4|2080.8|2076|2
1770749750000|2026-02-10 18:55:50|2083.9|2075.9|2080.3|2078.8|2083.9|2079|2080.3|2075.6|0
1770749760000|2026-02-10 18:56:00|2080.2|2078.7|2083.9|2075.9|2084.4|2079.4|2080.2|2075.9|3
1770749770000|2026-02-10 18:56:10|2080.7|2079.2|2084.1|2076.1|2084.1|2079.2|2080.7|2075.9|0
1770749780000|2026-02-10 18:56:20|2084|2076|2084|2076|2084.1|2079.1|2080.6|2075.9|0
1770749790000|2026-02-10 18:56:30|2084.1|2076.1|2084.1|2076.1|2084.1|2076.1|2084.1|2076.1|0
1770749800000|2026-02-10 18:56:40|2080.8|2079.3|2081.1|2079.6|2084.1|2079.6|2080.8|2076|0
1770749810000|2026-02-10 18:56:50|2081.2|2079.7|2081.1|2079.6|2081.2|2079.7|2081|2079.5|0
1770749820000|2026-02-10 18:57:00|2081|2079.5|2080.7|2079.2|2084|2079.6|2080.7|2076|0
1770749830000|2026-02-10 18:57:10|2084.1|2076.1|2084.1|2076.1|2084.1|2076.1|2084.1|2076.1|0
1770749840000|2026-02-10 18:57:20|2080.8|2079.3|2080.8|2079.3|2084.1|2079.3|2080.8|2076.1|0
1770749850000|2026-02-10 18:57:30|2080.7|2079.2|2080.9|2079.4|2080.9|2079.4|2080.7|2079.2|0
1770749860000|2026-02-10 18:57:40|2081|2079.5|2081|2079.5|2081|2079.5|2081|2079.5|0
1770749870000|2026-02-10 18:57:50|2081.1|2079.6|2081.3|2079.8|2081.3|2079.8|2081|2079.5|1
1770749880000|2026-02-10 18:58:00|2081.5|2080|2081.6|2080.1|2081.6|2080.1|2081.5|2080|0
1770749890000|2026-02-10 18:58:10|2081.8|2080.3|2084|2082.5|2087.1|2082.5|2081.8|2078.3|27
1770749900000|2026-02-10 18:58:20|2087.8|2079.8|2084.4|2082.9|2087.9|2083.1|2084.1|2079.8|2
1770749910000|2026-02-10 18:58:30|2084.5|2083|2084.4|2082.9|2084.5|2083|2084.4|2082.9|0
1770749920000|2026-02-10 18:58:40|2084.5|2083|2084.6|2083.1|2084.8|2083.3|2084.4|2082.9|0
1770749930000|2026-02-10 18:58:50|2087.9|2079.9|2088.6|2080.6|2088.6|2083.9|2084.6|2079.9|0
1770749940000|2026-02-10 18:59:00|2085.4|2083.9|2085.2|2083.7|2088.7|2083.9|2085.2|2080.4|0
1770749950000|2026-02-10 18:59:10|2088.4|2080.4|2085.5|2084|2088.5|2084|2085.2|2080.4|0
1770749960000|2026-02-10 18:59:20|2085.6|2084.1|2085.5|2084|2085.6|2084.1|2085.5|2084|0
1770749970000|2026-02-10 18:59:30|2085.4|2083.9|2085.4|2083.9|2085.4|2083.9|2085.4|2083.9|0
1770749980000|2026-02-10 18:59:40|2088.2|2080.2|2084.5|2083|2088.2|2083.4|2084.5|2080.2|3
1770749990000|2026-02-10 18:59:50|2084.6|2083.1|2084.6|2083.1|2084.7|2083.2|2084.6|2083.1|0
1770750000000|2026-02-10 19:00:00|2084.7|2083.2|2084.4|2082.9|2084.7|2083.2|2084.4|2082.9|3
1770750010000|2026-02-10 19:00:10|2086.3|2078.3|2081.7|2080.2|2086.3|2080.4|2081.7|2077.3|1
1770750020000|2026-02-10 19:00:20|2085.2|2077.2|2085.4|2077.4|2085.4|2080.7|2082.2|2077.2|1
1770750030000|2026-02-10 19:00:30|2085.5|2077.5|2084.8|2076.8|2085.5|2077.5|2084.8|2076.8|0
1770750050000|2026-02-10 19:00:50|2081.5|2080|2084.7|2076.7|2084.8|2080|2081.5|2076.7|0
1770750060000|2026-02-10 19:01:00|2084.6|2076.6|2080.9|2079.4|2084.6|2079.4|2080.9|2076|0
1770750070000|2026-02-10 19:01:10|2084.1|2076.1|2080.9|2079.4|2084.1|2079.4|2080.9|2076.1|0
1770750080000|2026-02-10 19:01:20|2081|2079.5|2081|2079.5|2081|2079.5|2080.9|2079.4|0
1770750100000|2026-02-10 19:01:40|2080.7|2079.2|2083.4|2075.4|2083.7|2079.2|2080.4|2075.4|0
1770750110000|2026-02-10 19:01:50|2083.5|2075.5|2080.8|2079.3|2083.9|2079.3|2080.3|2075.5|0
1770750120000|2026-02-10 19:02:00|2084.2|2076.2|2081.9|2080.4|2085.1|2080.4|2081.4|2076.2|0
1770750130000|2026-02-10 19:02:10|2085.1|2077.1|2085.1|2077.1|2085.1|2080.4|2081.9|2077.1|0
1770750140000|2026-02-10 19:02:20|2085|2077|2086.5|2078.5|2086.5|2080.3|2081.7|2076.9|1
1770750150000|2026-02-10 19:02:30|2086.6|2078.6|2086.7|2078.7|2086.7|2078.7|2086.5|2078.5|1
1770750160000|2026-02-10 19:02:40|2086.6|2078.6|2086.5|2078.5|2086.6|2081.8|2083.3|2078.5|0
1770750170000|2026-02-10 19:02:50|2086.4|2078.4|2085.5|2077.5|2086.4|2078.4|2085.2|2077.2|0
1770750180000|2026-02-10 19:03:00|2085.6|2077.6|2085.2|2077.2|2085.6|2077.6|2085.2|2077.2|0
1770750190000|2026-02-10 19:03:10|2085.1|2077.1|2085.2|2077.2|2085.2|2077.2|2085|2077|0
1770750200000|2026-02-10 19:03:20|2085.1|2077.1|2085.1|2077.1|2085.2|2077.2|2085|2077|0
1770750210000|2026-02-10 19:03:30|2085.2|2077.2|2082.1|2080.6|2085.3|2080.6|2082.1|2077.1|0
1770750220000|2026-02-10 19:03:40|2085.3|2077.3|2085.6|2077.6|2085.6|2080.6|2082.1|2077.3|0
1770750230000|2026-02-10 19:03:50|2085.5|2077.5|2086|2078|2086|2081|2082.4|2077.5|0
1770750240000|2026-02-10 19:04:00|2086.1|2078.1|2086.6|2078.6|2086.8|2078.8|2086.1|2078.1|1
1770750250000|2026-02-10 19:04:10|2086.7|2078.7|2087.4|2079.4|2087.6|2082.7|2084.2|2078.7|0
1770750260000|2026-02-10 19:04:20|2084.1|2082.6|2087.4|2079.4|2087.4|2082.7|2084.1|2079.4|0
1770750270000|2026-02-10 19:04:30|2084.1|2082.6|2084.2|2076.2|2086|2082.6|2083.9|2075.9|3
1770750280000|2026-02-10 19:04:40|2084.3|2076.3|2084.2|2076.2|2084.3|2076.3|2084.2|2076.2|0
1770750290000|2026-02-10 19:04:50|2084.3|2076.3|2084.2|2076.2|2084.3|2076.3|2084.2|2076.2|0
1770750300000|2026-02-10 19:05:00|2084.3|2076.3|2081.4|2079.9|2084.6|2079.9|2081.4|2076.2|0
1770750310000|2026-02-10 19:05:10|2081.5|2080|2081.5|2080|2081.5|2080|2081.5|2080|2
1770750320000|2026-02-10 19:05:20|2081.6|2080.1|2081.6|2080.1|2081.6|2080.1|2081.6|2080.1|0
1770750330000|2026-02-10 19:05:30|2084.4|2076.4|2084.5|2076.5|2084.5|2079|2080.5|2076.3|3
1770750340000|2026-02-10 19:05:40|2081.1|2079.6|2084.1|2076.1|2084.5|2079.7|2081.1|2076.1|3
1770750360000|2026-02-10 19:06:00|2084.3|2076.3|2080.4|2078.9|2084.3|2078.9|2079.8|2075.8|5
1770750370000|2026-02-10 19:06:10|2079.7|2078.2|2083.9|2075.9|2084|2079|2079.7|2075.9|2
1770750380000|2026-02-10 19:06:20|2084|2076|2084.3|2076.3|2084.3|2076.3|2083.9|2075.9|0
1770750390000|2026-02-10 19:06:30|2084.2|2076.2|2080.4|2078.9|2084.2|2079.2|2080.4|2075.7|0
1770750400000|2026-02-10 19:06:40|2083.7|2075.7|2084|2076|2084|2078.9|2080.4|2075.7|1
1770750410000|2026-02-10 19:06:50|2083.9|2075.9|2084.3|2076.3|2084.5|2076.5|2083.9|2075.9|1
1770750420000|2026-02-10 19:07:00|2084.4|2076.4|2084.4|2076.4|2084.6|2076.6|2084.3|2076.3|0
1770750430000|2026-02-10 19:07:10|2084.5|2076.5|2085|2077|2085|2079.9|2081.4|2076.5|0
1770750440000|2026-02-10 19:07:20|2084.9|2076.9|2084.9|2076.9|2084.9|2076.9|2084.8|2076.8|0
1770750450000|2026-02-10 19:07:30|2084.7|2076.7|2084.5|2076.5|2084.7|2076.7|2084.5|2076.5|0
1770750460000|2026-02-10 19:07:40|2084.6|2076.6|2084.7|2076.7|2084.8|2076.8|2084.6|2076.6|0
1770750470000|2026-02-10 19:07:50|2084.5|2076.5|2084.2|2076.2|2084.5|2076.5|2084.2|2076.2|0
1770750480000|2026-02-10 19:08:00|2084|2076|2085.1|2077.1|2085.1|2077.1|2084|2076|1
1770750490000|2026-02-10 19:08:10|2085.2|2077.2|2085.8|2077.8|2085.8|2077.8|2085|2077|0
1770750500000|2026-02-10 19:08:20|2085.7|2077.7|2085.5|2077.5|2085.7|2077.7|2085.5|2077.5|0
1770750510000|2026-02-10 19:08:30|2085.6|2077.6|2085.6|2077.6|2085.6|2077.6|2085.6|2077.6|0
1770750520000|2026-02-10 19:08:40|2085.5|2077.5|2085.5|2077.5|2085.5|2077.5|2085.5|2077.5|0
1770750530000|2026-02-10 19:08:50|2085.1|2077.1|2085.2|2077.2|2085.2|2077.2|2085.1|2077.1|0
1770750540000|2026-02-10 19:09:00|2085.3|2077.3|2085.7|2077.7|2085.7|2077.7|2085.2|2077.2|0
1770750550000|2026-02-10 19:09:10|2085.4|2077.4|2086|2078|2086.2|2078.2|2085.4|2077.4|0
1770750560000|2026-02-10 19:09:20|2085.8|2077.8|2084.9|2076.9|2085.8|2080.4|2081.9|2076.8|1
1770750570000|2026-02-10 19:09:30|2085|2077|2085.6|2077.6|2085.7|2077.7|2085|2077|0
1770750590000|2026-02-10 19:09:50|2085.7|2077.7|2085.6|2077.6|2085.7|2077.7|2085.6|2077.6|0
1770750600000|2026-02-10 19:10:00|2082.1|2080.6|2085.2|2077.2|2085.2|2080.6|2082|2077.2|0
1770750610000|2026-02-10 19:10:10|2082|2080.5|2085.2|2077.2|2085.2|2080.5|2082|2077.2|0
1770750620000|2026-02-10 19:10:20|2085|2077|2085.1|2077.1|2085.1|2077.1|2085|2077|1
1770750630000|2026-02-10 19:10:30|2082.1|2080.6|2085|2077|2085.2|2080.6|2081.9|2077|0
1770750650000|2026-02-10 19:10:50|2085.3|2077.3|2085.6|2077.6|2086|2078|2085.2|2077.2|1
1770750660000|2026-02-10 19:11:00|2085.5|2077.5|2084.4|2076.4|2085.9|2080.1|2081.6|2076.3|1
1770750670000|2026-02-10 19:11:10|2084.5|2076.5|2081.2|2079.7|2084.6|2079.7|2081.2|2076.5|0
1770750680000|2026-02-10 19:11:20|2084.5|2076.5|2084.5|2076.5|2084.5|2079.7|2081.2|2076.5|0
1770750690000|2026-02-10 19:11:30|2081.3|2079.8|2085.1|2077.1|2085.1|2079.9|2081.3|2076.9|0
1770750700000|2026-02-10 19:11:40|2085|2077|2085.1|2077.1|2085.1|2077.1|2085|2077|0
1770750710000|2026-02-10 19:11:50|2085|2077|2085.3|2077.3|2085.3|2077.3|2085|2077|2
1770750720000|2026-02-10 19:12:00|2085.4|2077.4|2085.4|2077.4|2085.4|2077.4|2085.3|2077.3|0
1770750730000|2026-02-10 19:12:10|2085.3|2077.3|2085.3|2077.3|2085.3|2077.3|2085.3|2077.3|0
1770750740000|2026-02-10 19:12:20|2084.5|2076.5|2084|2076|2084.5|2076.5|2084|2076|1
1770750750000|2026-02-10 19:12:30|2084.4|2076.4|2084.8|2076.8|2084.8|2080.1|2081.6|2076.4|0
1770750760000|2026-02-10 19:12:40|2081.6|2080.1|2081.5|2080|2084.8|2080.1|2081.5|2076.8|0
1770750770000|2026-02-10 19:12:50|2084.8|2076.8|2084.8|2076.8|2084.8|2080.1|2081.6|2076.8|0
1770750780000|2026-02-10 19:13:00|2081.6|2080.1|2081|2079.5|2084.8|2080.3|2080.5|2075.8|2
1770750790000|2026-02-10 19:13:10|2080.9|2079.4|2081|2079.5|2081|2079.5|2080.9|2079.4|0
1770750800000|2026-02-10 19:13:20|2084.7|2076.7|2084.6|2076.6|2084.7|2076.7|2084.6|2076.6|1
1770750810000|2026-02-10 19:13:30|2084.7|2076.7|2081.1|2079.6|2084.7|2079.6|2081.1|2076.6|0
1770750850000|2026-02-10 19:14:10|2081.2|2079.7|2081.4|2079.9|2081.6|2080.1|2081.2|2079.7|0
1770750860000|2026-02-10 19:14:20|2081.3|2079.8|2081.4|2079.9|2081.4|2079.9|2081.3|2079.8|0
1770750870000|2026-02-10 19:14:30|2081.3|2079.8|2085.8|2077.8|2086|2080.9|2081.3|2077.4|0
1770750880000|2026-02-10 19:14:40|2085.9|2077.9|2085.8|2077.8|2085.9|2077.9|2085.8|2077.8|0
1770750890000|2026-02-10 19:14:50|2085.9|2077.9|2085.9|2077.9|2085.9|2081.2|2082.7|2077.9|0
1770750900000|2026-02-10 19:15:00|2082.7|2081.2|2082.7|2081.2|2086|2081.3|2082.7|2078|0
1770750910000|2026-02-10 19:15:10|2086|2078|2085.9|2077.9|2086|2081.2|2082.7|2077.9|0
1770750920000|2026-02-10 19:15:20|2082.7|2081.2|2082.7|2081.2|2086|2081.2|2082.7|2078|0
1770750930000|2026-02-10 19:15:30|2086|2078|2082.9|2081.4|2086|2081.4|2082.7|2078|0
1770750940000|2026-02-10 19:15:40|2083|2081.5|2084.2|2082.7|2087.5|2082.7|2083|2079.4|1
1770750950000|2026-02-10 19:15:50|2084|2082.5|2086.7|2078.7|2086.7|2082.5|2084|2078.7|1
1770750960000|2026-02-10 19:16:00|2083.5|2082|2083.8|2082.3|2083.8|2082.3|2083.5|2082|1
1770750970000|2026-02-10 19:16:10|2083.9|2082.4|2084.5|2083|2087.4|2083|2083.8|2079.3|0
1770750980000|2026-02-10 19:16:20|2084.6|2083.1|2085.1|2083.6|2088.5|2083.6|2084.6|2080.5|1
1770750990000|2026-02-10 19:16:30|2088.4|2080.4|2088.3|2080.3|2088.4|2083.7|2085.2|2080.2|0
1770751000000|2026-02-10 19:16:40|2088.4|2080.4|2089.3|2081.3|2089.7|2081.7|2088.4|2080.4|0
1770751010000|2026-02-10 19:16:50|2085.9|2084.4|2085.9|2084.4|2085.9|2084.4|2085.9|2084.4|0
1770751020000|2026-02-10 19:17:00|2085.4|2083.9|2084.5|2083|2085.4|2083.9|2084.5|2083|2
1770751030000|2026-02-10 19:17:10|2087.2|2079.2|2084.1|2082.6|2087.2|2082.6|2084.1|2079.1|1
1770751040000|2026-02-10 19:17:20|2087.2|2079.2|2086.8|2078.8|2087.2|2079.2|2086.7|2078.7|1
1770751050000|2026-02-10 19:17:30|2086.9|2078.9|2086.9|2078.9|2087|2082.3|2083.7|2078.9|0
1770751060000|2026-02-10 19:17:40|2083.9|2082.4|2087.2|2079.2|2087.3|2082.6|2083.9|2079.1|0
1770751070000|2026-02-10 19:17:50|2084.2|2082.7|2087.2|2079.2|2087.2|2082.7|2084|2079.2|0
1770751080000|2026-02-10 19:18:00|2087.3|2079.3|2087.3|2079.3|2087.3|2079.3|2087.3|2079.3|0
1770751090000|2026-02-10 19:18:10|2084.2|2082.7|2088.2|2080.2|2088.3|2082.9|2084.2|2080.1|0
1770751100000|2026-02-10 19:18:20|2088.3|2080.3|2088.1|2080.1|2088.3|2080.3|2088.1|2080.1|0
1770751110000|2026-02-10 19:18:30|2084.9|2083.4|2089.1|2081.1|2089.1|2083.4|2084.9|2080.8|1
1770751120000|2026-02-10 19:18:40|2089|2081|2089.3|2081.3|2089.3|2081.3|2089|2081|0
1770751130000|2026-02-10 19:18:50|2089.4|2081.4|2091.4|2083.4|2091.8|2085.6|2087.1|2081.4|4
1770751140000|2026-02-10 19:19:00|2091.5|2083.5|2091.4|2083.4|2091.5|2083.5|2091.4|2083.4|0
1770751150000|2026-02-10 19:19:10|2088.5|2087|2090.9|2082.9|2090.9|2087.1|2088.5|2082.9|3
1770751160000|2026-02-10 19:19:20|2091|2083|2091.2|2083.2|2091.2|2083.2|2090.9|2082.9|0
1770751170000|2026-02-10 19:19:30|2091.1|2083.1|2091.1|2083.1|2091.1|2083.1|2091|2083|0
1770751180000|2026-02-10 19:19:40|2088|2086.5|2091.1|2083.1|2091.1|2086.5|2088|2083|0
1770751190000|2026-02-10 19:19:50|2091|2083|2091.1|2083.1|2091.1|2083.1|2091|2083|0
1770751200000|2026-02-10 19:20:00|2088.3|2086.8|2088.4|2086.9|2088.4|2086.9|2088.3|2086.8|0
1770751210000|2026-02-10 19:20:10|2092.5|2084.5|2092.5|2084.5|2092.6|2084.6|2092.5|2084.5|5
1770751220000|2026-02-10 19:20:20|2092.6|2084.6|2092.7|2084.7|2093|2085|2092.6|2084.6|1
1770751230000|2026-02-10 19:20:30|2089.8|2088.3|2092.6|2084.6|2092.7|2088.3|2089.8|2084.6|1
1770751240000|2026-02-10 19:20:40|2091.9|2083.9|2091.8|2083.8|2091.9|2083.9|2091.8|2083.8|2
1770751250000|2026-02-10 19:20:50|2088.5|2087|2088.4|2086.9|2088.5|2087|2088.4|2086.9|0
1770751260000|2026-02-10 19:21:00|2088.3|2086.8|2088.3|2086.8|2088.3|2086.8|2088.3|2086.8|0
1770751270000|2026-02-10 19:21:10|2091.1|2083.1|2088.2|2086.7|2091.3|2086.7|2088|2083.1|1
1770751280000|2026-02-10 19:21:20|2091.3|2083.3|2090.9|2082.9|2091.3|2086.5|2087.9|2082.9|0
1770751290000|2026-02-10 19:21:30|2087.7|2086.2|2090.3|2082.3|2090.8|2086.2|2087.6|2082.3|1
1770751300000|2026-02-10 19:21:40|2090.4|2082.4|2090.4|2082.4|2090.4|2082.4|2090.4|2082.4|0
1770751310000|2026-02-10 19:21:50|2087.3|2085.8|2090.3|2082.3|2090.4|2085.8|2087.1|2082.3|0
1770751320000|2026-02-10 19:22:00|2090.4|2082.4|2088|2086.5|2090.4|2086.6|2087.1|2082.3|1
1770751330000|2026-02-10 19:22:10|2091.1|2083.1|2087.9|2086.4|2091.2|2086.6|2087.9|2083.1|0
1770751340000|2026-02-10 19:22:20|2091|2083|2088.3|2086.8|2091|2086.8|2088.2|2083|0
1770751350000|2026-02-10 19:22:30|2088.2|2086.7|2091|2083|2091|2086.7|2088.2|2083|1
1770751360000|2026-02-10 19:22:40|2091.1|2083.1|2091|2083|2091.1|2083.1|2091|2083|0
1770751370000|2026-02-10 19:22:50|2091.1|2083.1|2091|2083|2091.1|2086.6|2087.8|2083|0
1770751380000|2026-02-10 19:23:00|2087.8|2086.3|2091|2083|2091|2086.3|2087.8|2082.9|0
1770751390000|2026-02-10 19:23:10|2090.9|2082.9|2091|2083|2091|2083|2090.9|2082.9|0
1770751410000|2026-02-10 19:23:30|2091.1|2083.1|2090.8|2082.8|2091.1|2086.3|2087.7|2082.8|0
1770751420000|2026-02-10 19:23:40|2087.6|2086.1|2087.6|2086.1|2090.8|2086.1|2087.5|2082.8|0
1770751440000|2026-02-10 19:24:00|2087.7|2086.2|2087.7|2086.2|2087.7|2086.2|2087.6|2086.1|0
1770751450000|2026-02-10 19:24:10|2087.9|2086.4|2088|2086.5|2088|2086.5|2087.7|2086.2|1
1770751460000|2026-02-10 19:24:20|2087.9|2086.4|2090.8|2082.8|2090.8|2086.6|2087.8|2082.8|1
1770751470000|2026-02-10 19:24:30|2087.6|2086.1|2090.8|2082.8|2090.8|2086.1|2087.6|2082.8|0
1770751490000|2026-02-10 19:24:50|2087.4|2085.9|2087.4|2085.9|2087.4|2085.9|2087.4|2085.9|0
1770751510000|2026-02-10 19:25:10|2087.5|2086|2088.1|2086.6|2088.3|2086.8|2087.5|2086|1
1770751520000|2026-02-10 19:25:20|2090.9|2082.9|2090.9|2082.9|2090.9|2082.9|2090.9|2082.9|0
1770751530000|2026-02-10 19:25:30|2091.1|2083.1|2087.8|2086.3|2091.1|2086.3|2087.8|2083.1|0
1770751540000|2026-02-10 19:25:40|2091.1|2083.1|2087.6|2086.1|2091.1|2086.3|2087.6|2083.1|0
1770751550000|2026-02-10 19:25:50|2087.5|2086|2090.8|2082.8|2090.8|2086.1|2087.4|2082.8|0
1770751560000|2026-02-10 19:26:00|2087.6|2086.1|2088|2086.5|2091.1|2086.5|2087.6|2083|0
1770751570000|2026-02-10 19:26:10|2091.1|2083.1|2088.1|2086.6|2091.1|2086.7|2087.9|2083.1|0
1770751580000|2026-02-10 19:26:20|2088|2086.5|2088|2086.5|2088|2086.5|2087.9|2086.4|0
1770751590000|2026-02-10 19:26:30|2087.9|2086.4|2087.9|2086.4|2087.9|2086.4|2087.9|2086.4|0
1770751600000|2026-02-10 19:26:40|2091.1|2083.1|2091.1|2083.1|2091.1|2083.1|2091.1|2083.1|0
1770751620000|2026-02-10 19:27:00|2087.9|2086.4|2087.9|2086.4|2087.9|2086.4|2087.9|2086.4|0
1770751640000|2026-02-10 19:27:20|2087.8|2086.3|2087.6|2086.1|2087.8|2086.3|2087.6|2086.1|0
1770751650000|2026-02-10 19:27:30|2087.8|2086.3|2087.8|2086.3|2087.8|2086.3|2087.8|2086.3|0
1770751670000|2026-02-10 19:27:50|2087.9|2086.4|2087.9|2086.4|2087.9|2086.4|2087.9|2086.4|0
1770751680000|2026-02-10 19:28:00|2088.1|2086.6|2088.1|2086.6|2088.1|2086.6|2088.1|2086.6|0
1770751690000|2026-02-10 19:28:10|2088.2|2086.7|2088.2|2086.7|2088.2|2086.7|2088.2|2086.7|0
1770751700000|2026-02-10 19:28:20|2092.3|2084.3|2092.6|2084.6|2092.6|2087.6|2089.1|2084.3|3
1770751710000|2026-02-10 19:28:30|2092.5|2084.5|2089|2087.5|2092.5|2087.6|2089|2084.5|0
1770751730000|2026-02-10 19:28:50|2089.1|2087.6|2089.3|2087.8|2089.3|2087.8|2089.1|2087.6|0
1770751750000|2026-02-10 19:29:10|2093.3|2085.3|2089.9|2088.4|2093.3|2088.5|2089.9|2085.3|1
1770751760000|2026-02-10 19:29:20|2090|2088.5|2090.3|2088.8|2093.8|2089.6|2090|2085.4|5
1770751770000|2026-02-10 19:29:30|2090.2|2088.7|2093.8|2085.8|2093.8|2088.8|2090.2|2085.8|0
1770751780000|2026-02-10 19:29:40|2090.6|2089.1|2090.5|2089|2093.9|2089.2|2090.5|2085.9|0
1770751790000|2026-02-10 19:29:50|2093.7|2085.7|2090.5|2089|2093.8|2089|2090.5|2085.7|0
1770751800000|2026-02-10 19:30:00|2090.6|2089.1|2090.8|2089.3|2094|2089.4|2090.6|2085.9|0
1770751810000|2026-02-10 19:30:10|2090.9|2089.4|2094|2086|2094.1|2089.4|2090.7|2086|0
1770751820000|2026-02-10 19:30:20|2094.1|2086.1|2092.1|2090.6|2095.1|2090.6|2091.1|2086|0
1770751830000|2026-02-10 19:30:30|2092.3|2090.8|2096.1|2088.1|2096.7|2091.9|2092.3|2088|1
1770751840000|2026-02-10 19:30:40|2096.2|2088.2|2096.4|2088.4|2096.4|2088.4|2096.2|2088.2|0
1770751850000|2026-02-10 19:30:50|2096.5|2088.5|2096.1|2088.1|2096.5|2091.7|2093.2|2088.1|0
1770751860000|2026-02-10 19:31:00|2096.2|2088.2|2095.7|2087.7|2096.2|2088.2|2095.7|2087.7|1
1770751870000|2026-02-10 19:31:10|2095.8|2087.8|2096.2|2088.2|2096.3|2091.3|2092.7|2087.8|0
1770751880000|2026-02-10 19:31:20|2096.3|2088.3|2096.2|2088.2|2096.3|2088.3|2096.2|2088.2|0
1770751890000|2026-02-10 19:31:30|2096.3|2088.3|2096.5|2088.5|2096.5|2092.3|2093.8|2088.3|2
1770751900000|2026-02-10 19:31:40|2096.6|2088.6|2096.6|2088.6|2096.6|2088.6|2096.5|2088.5|0
1770751910000|2026-02-10 19:31:50|2096.8|2088.8|2093.7|2092.2|2096.9|2092.4|2093.7|2088.7|0
1770751920000|2026-02-10 19:32:00|2093.8|2092.3|2096.8|2088.8|2096.8|2092.3|2093.7|2088.8|0
1770751930000|2026-02-10 19:32:10|2096.9|2088.9|2093.5|2092|2096.9|2092|2093.5|2088.8|0
1770751950000|2026-02-10 19:32:30|2093.6|2092.1|2093.5|2092|2093.6|2092.1|2093.5|2092|0
1770751960000|2026-02-10 19:32:40|2093.3|2091.8|2094|2092.5|2096.8|2092.5|2093.3|2088.8|3
1770751970000|2026-02-10 19:32:50|2098.6|2090.6|2095.2|2093.7|2098.7|2093.8|2095.2|2090.6|1
1770751980000|2026-02-10 19:33:00|2097.6|2089.6|2098.1|2090.1|2098.1|2092.9|2094.3|2089.5|3
1770751990000|2026-02-10 19:33:10|2098|2090|2098.1|2090.1|2098.1|2090.1|2098|2090|0
1770752000000|2026-02-10 19:33:20|2094.4|2092.9|2094.3|2092.8|2094.4|2092.9|2094.3|2092.8|0
1770752010000|2026-02-10 19:33:30|2094.4|2092.9|2094.3|2092.8|2096.9|2092.9|2094.2|2088.8|3
1770752020000|2026-02-10 19:33:40|2096.5|2088.5|2096.5|2088.5|2096.6|2088.6|2096.5|2088.5|0
1770752030000|2026-02-10 19:33:50|2093.4|2091.9|2096.5|2088.5|2096.6|2091.9|2093.4|2088.5|0
1770752040000|2026-02-10 19:34:00|2096.6|2088.6|2096.2|2088.2|2096.6|2088.6|2096.2|2088.2|1
1770752050000|2026-02-10 19:34:10|2096.1|2088.1|2093.1|2091.6|2096.1|2091.6|2093.1|2087.8|0
1770752070000|2026-02-10 19:34:30|2093.2|2091.7|2093.3|2091.8|2093.3|2091.8|2093.2|2091.7|1
1770752080000|2026-02-10 19:34:40|2093.2|2091.7|2097|2089|2097|2091.8|2093.2|2088.9|0
1770752090000|2026-02-10 19:34:50|2093.8|2092.3|2093.8|2092.3|2093.9|2092.4|2093.8|2092.3|0
1770752100000|2026-02-10 19:35:00|2093.9|2092.4|2094.3|2092.8|2094.4|2092.9|2093.9|2092.4|0
1770752110000|2026-02-10 19:35:10|2094.4|2092.9|2094.3|2092.8|2094.4|2092.9|2094.3|2092.8|0
1770752120000|2026-02-10 19:35:20|2094.4|2092.9|2094.4|2092.9|2094.4|2092.9|2094.4|2092.9|0
1770752130000|2026-02-10 19:35:30|2097.1|2089.1|2096.8|2088.8|2097.1|2089.1|2096.8|2088.8|1
1770752140000|2026-02-10 19:35:40|2096.7|2088.7|2097.2|2089.2|2097.3|2092.3|2093.5|2088.7|0
1770752150000|2026-02-10 19:35:50|2097.3|2089.3|2094.4|2092.9|2097.3|2092.9|2094.2|2089.2|0
1770752160000|2026-02-10 19:36:00|2094.6|2093.1|2097.4|2089.4|2097.4|2093.1|2094.3|2089.4|0
1770752170000|2026-02-10 19:36:10|2097.5|2089.5|2097.3|2089.3|2097.5|2092.8|2094.2|2089.2|0
1770752180000|2026-02-10 19:36:20|2097.2|2089.2|2094.3|2092.8|2097.3|2092.8|2094.3|2089.2|0
1770752190000|2026-02-10 19:36:30|2094.6|2093.1|2095.4|2093.9|2098.7|2093.9|2094.6|2090.7|1
1770752200000|2026-02-10 19:36:40|2095.6|2094.1|2099.5|2091.5|2099.8|2094.2|2095.6|2091.4|2
1770752210000|2026-02-10 19:36:50|2096.2|2094.7|2096.2|2094.7|2096.2|2094.7|2096|2094.5|1
1770752220000|2026-02-10 19:37:00|2099.6|2091.6|2097.5|2096|2100.5|2096|2097.5|2091.6|17
1770752230000|2026-02-10 19:37:10|2101|2093|2098.2|2096.7|2101.3|2096.7|2097.9|2093|0
1770752240000|2026-02-10 19:37:20|2098.3|2096.8|2098.7|2097.2|2102.2|2097.2|2098.1|2094.1|1
1770752250000|2026-02-10 19:37:30|2102.1|2094.1|2098.2|2096.7|2102.1|2097.1|2098.2|2094.1|2
1770752260000|2026-02-10 19:37:40|2098.4|2096.9|2098.4|2096.9|2098.4|2096.9|2098.3|2096.8|0
1770752270000|2026-02-10 19:37:50|2098.5|2097|2102.2|2094.2|2102.2|2097|2098.4|2094.2|0
1770752280000|2026-02-10 19:38:00|2102.3|2094.3|2102.3|2094.3|2102.3|2094.3|2102.3|2094.3|0
1770752300000|2026-02-10 19:38:20|2098.8|2097.3|2098.7|2097.2|2101.1|2097.3|2097.6|2092.6|4
1770752310000|2026-02-10 19:38:30|2098.6|2097.1|2098.7|2097.2|2098.7|2097.2|2098.6|2097.1|0
1770752320000|2026-02-10 19:38:40|2102.3|2094.3|2099.2|2097.7|2102.3|2097.7|2098.9|2093.9|0
1770752330000|2026-02-10 19:38:50|2099.1|2097.6|2101.7|2093.7|2101.8|2097.6|2099.1|2093.7|1
1770752340000|2026-02-10 19:39:00|2101.6|2093.6|2098.1|2096.6|2101.6|2096.7|2098.1|2093.6|0
1770752350000|2026-02-10 19:39:10|2098|2096.5|2098.2|2096.7|2101.5|2097.1|2098|2093.5|2
1770752360000|2026-02-10 19:39:20|2098.1|2096.6|2098.1|2096.6|2098.2|2096.7|2098.1|2096.6|0
1770752370000|2026-02-10 19:39:30|2098|2096.5|2098|2096.5|2098|2096.5|2098|2096.5|0
1770752380000|2026-02-10 19:39:40|2097.8|2096.3|2097.5|2096|2097.8|2096.3|2097.5|2096|1
1770752390000|2026-02-10 19:39:50|2097.6|2096.1|2097.6|2096.1|2097.6|2096.1|2097.6|2096.1|0
1770752400000|2026-02-10 19:40:00|2097.5|2096|2097.5|2096|2097.8|2096.3|2097.3|2095.8|1
1770752410000|2026-02-10 19:40:10|2097.6|2096.1|2097.6|2096.1|2097.8|2096.3|2097.5|2096|2
1770752420000|2026-02-10 19:40:20|2097.5|2096|2097.6|2096.1|2097.6|2096.1|2097.5|2096|0
1770752430000|2026-02-10 19:40:30|2097.5|2096|2097.5|2096|2097.6|2096.1|2097.5|2096|0
1770752450000|2026-02-10 19:40:50|2097.4|2095.9|2097.5|2096|2097.5|2096|2097.4|2095.9|0
1770752460000|2026-02-10 19:41:00|2097.4|2095.9|2097.4|2095.9|2097.5|2096|2097.4|2095.9|0
1770752470000|2026-02-10 19:41:10|2097.7|2096.2|2098.2|2096.7|2098.3|2096.8|2097.7|2096.2|5
1770752480000|2026-02-10 19:41:20|2098.1|2096.6|2098.4|2096.9|2098.4|2096.9|2098.1|2096.6|0
1770752490000|2026-02-10 19:41:30|2098.9|2097.4|2099.3|2097.8|2099.3|2097.8|2098.9|2097.4|1
1770752500000|2026-02-10 19:41:40|2099|2097.5|2098.9|2097.4|2099|2097.5|2098.8|2097.3|0
1770752510000|2026-02-10 19:41:50|2102|2094|2098.9|2097.4|2102|2097.4|2098.8|2093.9|0
1770752520000|2026-02-10 19:42:00|2099.1|2097.6|2099.5|2098|2099.5|2098|2099.1|2097.6|0
1770752530000|2026-02-10 19:42:10|2099.8|2098.3|2099.7|2098.2|2099.8|2098.3|2099.7|2098.2|0
1770752540000|2026-02-10 19:42:20|2099.8|2098.3|2099.8|2098.3|2099.8|2098.3|2099.8|2098.3|0
1770752550000|2026-02-10 19:42:30|2099.7|2098.2|2098.9|2097.4|2099.7|2098.2|2098.9|2097.4|1
1770752560000|2026-02-10 19:42:40|2102.1|2094.1|2098.9|2097.4|2102.1|2097.4|2098.9|2094.1|1
1770752570000|2026-02-10 19:42:50|2102.1|2094.1|2099.2|2097.7|2102.1|2097.7|2098.5|2093.7|1
1770752590000|2026-02-10 19:43:10|2099.1|2097.6|2101.1|2093.1|2102.1|2097.6|2098.2|2093.1|0
1770752600000|2026-02-10 19:43:20|2097.7|2096.2|2097.6|2096.1|2100.8|2096.2|2097.6|2092.8|0
1770752610000|2026-02-10 19:43:30|2100.8|2092.8|2100.8|2092.8|2100.8|2096.1|2097.6|2092.8|0
1770752620000|2026-02-10 19:43:40|2097.6|2096.1|2100.1|2092.1|2100.8|2096.1|2096.6|2091.8|1
1770752630000|2026-02-10 19:43:50|2100.2|2092.2|2100.4|2092.4|2100.4|2095.7|2097.2|2092.1|0
1770752640000|2026-02-10 19:44:00|2097.2|2095.7|2097.2|2095.7|2100.5|2095.7|2097.2|2092.5|0
1770752650000|2026-02-10 19:44:10|2097.3|2095.8|2097.2|2095.7|2097.3|2095.8|2097.2|2095.7|0
1770752660000|2026-02-10 19:44:20|2097.1|2095.6|2097.2|2095.7|2097.2|2095.7|2097.1|2095.6|1
1770752670000|2026-02-10 19:44:30|2097.3|2095.8|2097.3|2095.8|2097.3|2095.8|2097.3|2095.8|0
1770752680000|2026-02-10 19:44:40|2097.5|2096|2098.1|2096.6|2098.1|2096.6|2097.5|2096|2
1770752690000|2026-02-10 19:44:50|2098.2|2096.7|2102.1|2094.1|2102.1|2096.7|2098.2|2094.1|1
1770752700000|2026-02-10 19:45:00|2099|2097.5|2099.1|2097.6|2099.1|2097.6|2099|2097.5|0
1770752710000|2026-02-10 19:45:10|2099|2097.5|2099|2097.5|2099|2097.5|2099|2097.5|0
1770752720000|2026-02-10 19:45:20|2098.9|2097.4|2101.6|2093.6|2101.6|2097.4|2098.5|2093.5|2
1770752750000|2026-02-10 19:45:50|2098.4|2096.9|2103.1|2095.1|2103.1|2097.8|2098.4|2095|4
1770752760000|2026-02-10 19:46:00|2103|2095|2099.1|2097.6|2103|2098.1|2099|2094.4|0
1770752770000|2026-02-10 19:46:10|2099.2|2097.7|2099|2097.5|2099.2|2097.7|2099|2097.5|0
1770752780000|2026-02-10 19:46:20|2099.1|2097.6|2099.2|2097.7|2099.2|2097.7|2099.1|2097.6|0
1770752790000|2026-02-10 19:46:30|2103.2|2095.2|2099.8|2098.3|2103.2|2098.4|2099.8|2095|1
1770752800000|2026-02-10 19:46:40|2102.8|2094.8|2099.7|2098.2|2102.8|2098.3|2099.6|2094.8|1
1770752810000|2026-02-10 19:46:50|2099.6|2098.1|2099.7|2098.2|2099.7|2098.2|2099.6|2098.1|0
1770752820000|2026-02-10 19:47:00|2102.9|2094.9|2099.2|2097.7|2102.9|2097.9|2099.2|2094.9|0
1770752830000|2026-02-10 19:47:10|2099.3|2097.8|2102.8|2094.8|2102.8|2097.8|2099.2|2094.8|0
1770752840000|2026-02-10 19:47:20|2102.7|2094.7|2102.6|2094.6|2102.7|2097.7|2099.2|2094.6|0
1770752850000|2026-02-10 19:47:30|2102.7|2094.7|2102.6|2094.6|2102.7|2094.7|2102.6|2094.6|0
1770752860000|2026-02-10 19:47:40|2102.7|2094.7|2102.7|2094.7|2102.7|2094.7|2102.6|2094.6|0
1770752880000|2026-02-10 19:48:00|2102.8|2094.8|2103.5|2095.5|2103.5|2095.5|2102.8|2094.8|0
1770752890000|2026-02-10 19:48:10|2103.6|2095.6|2103.9|2095.9|2103.9|2095.9|2103.6|2095.6|1
1770752900000|2026-02-10 19:48:20|2103.8|2095.8|2103.9|2095.9|2103.9|2095.9|2103.8|2095.8|0
1770752910000|2026-02-10 19:48:30|2103.8|2095.8|2100.5|2099|2103.9|2099|2100.5|2095.8|0
1770752920000|2026-02-10 19:48:40|2100.6|2099.1|2100.7|2099.2|2100.8|2099.3|2100.6|2099.1|0
1770752930000|2026-02-10 19:48:50|2101|2099.5|2101|2099.5|2101|2099.5|2101|2099.5|0
1770752940000|2026-02-10 19:49:00|2101.1|2099.6|2101.1|2099.6|2101.1|2099.6|2101.1|2099.6|0
1770752950000|2026-02-10 19:49:10|2101.2|2099.7|2101.3|2099.8|2101.3|2099.8|2101.2|2099.7|0
1770752960000|2026-02-10 19:49:20|2105.1|2097.1|2102|2100.5|2105.1|2100.5|2102|2097.1|1
1770752970000|2026-02-10 19:49:30|2102.2|2100.7|2101.7|2100.2|2102.2|2100.7|2101.7|2100.2|2
1770752980000|2026-02-10 19:49:40|2102|2100.5|2102|2100.5|2102|2100.5|2101.9|2100.4|0
1770752990000|2026-02-10 19:49:50|2101.9|2100.4|2102|2100.5|2102|2100.5|2101.9|2100.4|0
1770753000000|2026-02-10 19:50:00|2101.9|2100.4|2105.4|2097.4|2105.4|2100.6|2101.9|2097.3|0
1770753010000|2026-02-10 19:50:10|2102.1|2100.6|2102.3|2100.8|2102.3|2100.8|2102|2100.5|0
1770753020000|2026-02-10 19:50:20|2102.2|2100.7|2102.3|2100.8|2105.7|2100.8|2102.2|2097.6|0
1770753030000|2026-02-10 19:50:30|2102.4|2100.9|2106.5|2098.5|2106.8|2101.9|2102.3|2097.8|0
1770753040000|2026-02-10 19:50:40|2103.2|2101.7|2102.5|2101|2103.2|2101.7|2102.4|2100.9|0
1770753050000|2026-02-10 19:50:50|2102.4|2100.9|2102.6|2101.1|2102.6|2101.1|2102.4|2100.9|0
1770753060000|2026-02-10 19:51:00|2102.7|2101.2|2105.1|2097.1|2105.1|2101.3|2102.3|2097.1|2
1770753070000|2026-02-10 19:51:10|2101.9|2100.4|2101.7|2100.2|2104.9|2100.4|2101.7|2096.9|1
1770753080000|2026-02-10 19:51:20|2101.6|2100.1|2101.5|2100|2101.6|2100.1|2101.5|2100|0
1770753110000|2026-02-10 19:51:50|2101.7|2100.2|2106|2098|2106|2101.2|2101.7|2098|2
1770753120000|2026-02-10 19:52:00|2102.7|2101.2|2102.2|2100.7|2105.7|2101.2|2102.2|2097.6|0
1770753130000|2026-02-10 19:52:10|2102.3|2100.8|2102.3|2100.8|2105.6|2100.8|2102.3|2097.6|0
1770753140000|2026-02-10 19:52:20|2102.5|2101|2102.7|2101.2|2102.9|2101.4|2102.5|2101|0
1770753150000|2026-02-10 19:52:30|2102.8|2101.3|2103.3|2101.8|2103.3|2101.8|2102.8|2101.3|0
1770753160000|2026-02-10 19:52:40|2103.2|2101.7|2103.4|2101.9|2103.4|2101.9|2103.2|2101.7|0
1770753170000|2026-02-10 19:52:50|2103.5|2102|2103.5|2102|2103.5|2102|2103.5|2102|0
1770753180000|2026-02-10 19:53:00|2103.7|2102.2|2104|2102.5|2107.4|2102.6|2103.7|2099.4|0
1770753190000|2026-02-10 19:53:10|2103.6|2102.1|2103.6|2102.1|2103.6|2102.1|2103.6|2102.1|2
1770753200000|2026-02-10 19:53:20|2103.5|2102|2103.7|2102.2|2103.7|2102.2|2103.5|2102|1
1770753210000|2026-02-10 19:53:30|2103.8|2102.3|2103.9|2102.4|2104|2102.5|2103.8|2102.3|0
1770753220000|2026-02-10 19:53:40|2103.2|2101.7|2103.2|2101.7|2106.4|2101.7|2103.2|2098.4|1
1770753230000|2026-02-10 19:53:50|2103.3|2101.8|2103.5|2102|2106.5|2102|2103.3|2098.5|0
1770753240000|2026-02-10 19:54:00|2106.5|2098.5|2102.9|2101.4|2106.5|2101.6|2102.6|2097.9|0
1770753250000|2026-02-10 19:54:10|2102.8|2101.3|2102.8|2101.3|2102.9|2101.4|2102.8|2101.3|0
1770753260000|2026-02-10 19:54:20|2102.9|2101.4|2106.2|2098.2|2106.2|2101.4|2102.9|2098.2|0
1770753270000|2026-02-10 19:54:30|2103|2101.5|2106.5|2098.5|2106.5|2101.5|2103|2098.5|0
1770753280000|2026-02-10 19:54:40|2106.4|2098.4|2106.1|2098.1|2106.4|2101.4|2102.9|2098.1|0
1770753290000|2026-02-10 19:54:50|2102.9|2101.4|2102.9|2101.4|2106.1|2101.4|2102.9|2098.1|0
1770753300000|2026-02-10 19:55:00|2106.1|2098.1|2105.7|2097.7|2106.1|2101.4|2102.6|2097.7|0
1770753310000|2026-02-10 19:55:10|2102.5|2101|2102.5|2101|2105.8|2101|2102.5|2097.8|0
1770753320000|2026-02-10 19:55:20|2105.8|2097.8|2105.2|2097.2|2106|2101.2|2102|2097.2|0
1770753330000|2026-02-10 19:55:30|2102|2100.5|2104.9|2096.9|2105.3|2100.5|2102|2096.9|0
1770753350000|2026-02-10 19:55:50|2105|2097|2101.8|2100.3|2105|2100.3|2101.8|2097|0
1770753360000|2026-02-10 19:56:00|2105.2|2097.2|2102.1|2100.6|2105.3|2100.6|2102.1|2097.2|0
1770753370000|2026-02-10 19:56:10|2102.2|2100.7|2105.9|2097.9|2106.3|2100.7|2102.2|2097.9|1
1770753380000|2026-02-10 19:56:20|2106|2098|2102.9|2101.4|2106|2101.4|2102.9|2098|0
1770753390000|2026-02-10 19:56:30|2106.5|2098.5|2106.6|2098.6|2106.6|2098.6|2106.5|2098.5|0
1770753400000|2026-02-10 19:56:40|2103.3|2101.8|2103.3|2101.8|2103.3|2101.8|2103.3|2101.8|0
1770753410000|2026-02-10 19:56:50|2106.4|2098.4|2106.6|2098.6|2106.6|2102|2103.5|2098.4|0
1770753420000|2026-02-10 19:57:00|2106.7|2098.7|2106.7|2098.7|2106.7|2098.7|2106.7|2098.7|0
1770753430000|2026-02-10 19:57:10|2106.8|2098.8|2103.2|2101.7|2106.8|2101.8|2103.1|2098.8|0
1770753460000|2026-02-10 19:57:40|2103.4|2101.9|2103.2|2101.7|2103.4|2101.9|2103.1|2101.6|0
1770753470000|2026-02-10 19:57:50|2103.1|2101.6|2103.2|2101.7|2103.2|2101.7|2103.1|2101.6|0
1770753480000|2026-02-10 19:58:00|2103.1|2101.6|2103.1|2101.6|2103.1|2101.6|2103.1|2101.6|0
1770753490000|2026-02-10 19:58:10|2103.2|2101.7|2102.9|2101.4|2103.2|2101.7|2102.9|2101.4|0
1770753500000|2026-02-10 19:58:20|2102.6|2101.1|2102.6|2101.1|2102.7|2101.2|2102.6|2101.1|0
1770753510000|2026-02-10 19:58:30|2102.7|2101.2|2103|2101.5|2106|2101.5|2102.6|2098|0
1770753530000|2026-02-10 19:58:50|2103.1|2101.6|2103.2|2101.7|2103.2|2101.7|2103.1|2101.6|0
1770753540000|2026-02-10 19:59:00|2103.1|2101.6|2103|2101.5|2103.1|2101.6|2103|2101.5|0
1770753560000|2026-02-10 19:59:20|||||||||1
1770753570000|2026-02-10 19:59:30|2105.9|2097.9|2102.3|2100.8|2105.9|2101|2102.3|2097.8|0
1770753580000|2026-02-10 19:59:40|2102.2|2100.7|2102.3|2100.8|2102.3|2100.8|2102.2|2100.7|0
1770753590000|2026-02-10 19:59:50|2102.2|2100.7|2101.5|2100|2105.3|2100.8|2101.4|2097.3|0
1770753600000|2026-02-10 20:00:00|2101.4|2099.9|2100.8|2099.3|2104.4|2099.9|2100.8|2096.4|0
1770753610000|2026-02-10 20:00:10|2100.7|2099.2|2100.7|2099.2|2100.8|2099.3|2100.7|2099.2|0
1770753620000|2026-02-10 20:00:20|2100.8|2099.3|2100.7|2099.2|2100.8|2099.3|2100.6|2099.1|0
1770753630000|2026-02-10 20:00:30|2100.8|2099.3|2101.3|2099.8|2101.5|2100|2100.8|2099.3|1
1770753650000|2026-02-10 20:00:50|2101.4|2099.9|2101.3|2099.8|2101.4|2099.9|2101.3|2099.8|1
1770753660000|2026-02-10 20:01:00|2101.4|2099.9|2101.7|2100.2|2101.7|2100.2|2101.3|2099.8|5
1770753670000|2026-02-10 20:01:10|2101.5|2100|2101.9|2100.4|2101.9|2100.4|2101.4|2099.9|0
1770753680000|2026-02-10 20:01:20|2105.3|2097.3|2102.1|2100.6|2105.3|2100.6|2102.1|2097.3|0
1770753690000|2026-02-10 20:01:30|2101.9|2100.4|2102.1|2100.6|2102.1|2100.6|2101.9|2100.4|0
1770753700000|2026-02-10 20:01:40|2102|2100.5|2102|2100.5|2102|2100.5|2102|2100.5|0
1770753710000|2026-02-10 20:01:50|2102.1|2100.6|2102.1|2100.6|2102.1|2100.6|2102.1|2100.6|0
1770753730000|2026-02-10 20:02:10|2101.9|2100.4|2101.9|2100.4|2101.9|2100.4|2101.7|2100.2|1
1770753740000|2026-02-10 20:02:20|2101.5|2100|2101.3|2099.8|2101.5|2100|2101.1|2099.6|2
1770753750000|2026-02-10 20:02:30|2102|2100.5|2102.1|2100.6|2102.1|2100.6|2102|2100.5|1
1770753760000|2026-02-10 20:02:40|2101.3|2099.8|2101.3|2099.8|2101.4|2099.9|2101|2099.5|2
1770753770000|2026-02-10 20:02:50|2101.2|2099.7|2099.9|2098.4|2101.2|2099.7|2099.8|2098.3|2
1770753780000|2026-02-10 20:03:00|2100|2098.5|2099.9|2098.4|2103|2098.9|2099.9|2095|1
1770753790000|2026-02-10 20:03:10|2102.9|2094.9|2099.1|2097.6|2102.9|2097.8|2098.9|2094.3|0
1770753800000|2026-02-10 20:03:20|2099|2097.5|2099.4|2097.9|2102.6|2098.1|2099|2094.6|0
1770753810000|2026-02-10 20:03:30|2099.3|2097.8|2101.8|2093.8|2102.4|2097.8|2098.9|2093.8|0
1770753820000|2026-02-10 20:03:40|2098.4|2096.9|2098|2096.5|2101.7|2096.9|2097.9|2093.5|0
1770753830000|2026-02-10 20:03:50|2097.9|2096.4|2098.3|2096.8|2098.4|2096.9|2097.9|2096.4|0
1770753840000|2026-02-10 20:04:00|2098.4|2096.9|2100.8|2092.8|2100.8|2096.9|2097.9|2092.8|0
1770753850000|2026-02-10 20:04:10|2096.9|2095.4|2096.2|2094.7|2099.7|2095.5|2096.2|2091.6|0
1770753860000|2026-02-10 20:04:20|2096.1|2094.6|2096.5|2095|2096.8|2095.3|2096.1|2094.6|0
1770753870000|2026-02-10 20:04:30|2096.4|2094.9|2096.3|2094.8|2096.4|2094.9|2096.1|2094.6|0
1770753880000|2026-02-10 20:04:40|2096.2|2094.7|2096.5|2095|2096.5|2095|2096.2|2094.7|1
1770753890000|2026-02-10 20:04:50|2096.6|2095.1|2096.9|2095.4|2096.9|2095.4|2096.6|2095.1|2
1770753900000|2026-02-10 20:05:00|2097.1|2095.6|2097.1|2095.6|2097.1|2095.6|2097|2095.5|0
1770753910000|2026-02-10 20:05:10|2097.2|2095.7|2097.3|2095.8|2097.3|2095.8|2097.2|2095.7|0
1770753920000|2026-02-10 20:05:20|2097.4|2095.9|2097.7|2096.2|2097.7|2096.2|2097.4|2095.9|0
1770753930000|2026-02-10 20:05:30|2097.8|2096.3|2098|2096.5|2098|2096.5|2097.8|2096.3|0
1770753940000|2026-02-10 20:05:40|2097.9|2096.4|2097.9|2096.4|2098.1|2096.6|2097.9|2096.4|2
1770753950000|2026-02-10 20:05:50|2097.8|2096.3|2098.1|2096.6|2098.1|2096.6|2097.8|2096.3|0
1770753980000|2026-02-10 20:06:20|2098.2|2096.7|2098.2|2096.7|2098.2|2096.7|2098.2|2096.7|0
1770754000000|2026-02-10 20:06:40|2097.6|2096.1|2095.6|2094.1|2100.7|2096.1|2095.6|2092.7|4
1770754010000|2026-02-10 20:06:50|2095.5|2094|2095.5|2094|2095.6|2094.1|2095.5|2094|0
1770754020000|2026-02-10 20:07:00|2095.4|2093.9|2095|2093.5|2095.4|2093.9|2095|2093.5|0
1770754030000|2026-02-10 20:07:10|2095.1|2093.6|2096.3|2094.8|2096.3|2094.8|2095.1|2093.6|4
1770754060000|2026-02-10 20:07:40|2096.4|2094.9|2096.8|2095.3|2100.5|2095.7|2096.4|2092.5|0
1770754070000|2026-02-10 20:07:50|2096.9|2095.4|2096.7|2095.2|2096.9|2095.4|2096.5|2095|1
1770754080000|2026-02-10 20:08:00|2100.1|2092.1|2096.7|2095.2|2100.1|2095.3|2096.6|2092.1|0
1770754090000|2026-02-10 20:08:10|2096.8|2095.3|2096.9|2095.4|2097|2095.5|2096.8|2095.3|0
1770754100000|2026-02-10 20:08:20|2097|2095.5|2096.8|2095.3|2097|2095.5|2096.8|2095.3|0
1770754110000|2026-02-10 20:08:30|2096.9|2095.4|2096.9|2095.4|2097|2095.5|2096.9|2095.4|0
1770754120000|2026-02-10 20:08:40|2096.7|2095.2|2096.7|2095.2|2096.7|2095.2|2096.7|2095.2|1
1770754130000|2026-02-10 20:08:50|2096.8|2095.3|2097.4|2095.9|2097.4|2095.9|2096.8|2095.3|1
1770754140000|2026-02-10 20:09:00|2097.3|2095.8|2097.4|2095.9|2097.4|2095.9|2097.3|2095.8|0
1770754150000|2026-02-10 20:09:10|2097.5|2096|2097.5|2096|2097.5|2096|2097.5|2096|0
1770754160000|2026-02-10 20:09:20|2097.4|2095.9|2097.5|2096|2097.5|2096|2097.4|2095.9|0
1770754180000|2026-02-10 20:09:40|2097.6|2096.1|2097.6|2096.1|2097.6|2096.1|2097.6|2096.1|0
1770754190000|2026-02-10 20:09:50|2097.8|2096.3|2098.3|2096.8|2101.3|2096.8|2097.8|2093.3|0
1770754200000|2026-02-10 20:10:00|2098.2|2096.7|2098.2|2096.7|2098.3|2096.8|2098.2|2096.7|1
1770754210000|2026-02-10 20:10:10|2098.3|2096.8|2098.3|2096.8|2098.3|2096.8|2098.2|2096.7|0
1770754240000|2026-02-10 20:10:40|2097.6|2096.1|2097.6|2096.1|2097.6|2096.1|2097.6|2096.1|2
1770754250000|2026-02-10 20:10:50|2096.9|2095.4|2098.3|2096.8|2098.3|2096.8|2096.9|2095.4|3
1770754260000|2026-02-10 20:11:00|2098.2|2096.7|2098.2|2096.7|2098.2|2096.7|2098.2|2096.7|0
1770754270000|2026-02-10 20:11:10|2097.6|2096.1|2097.7|2096.2|2097.7|2096.2|2097.6|2096.1|1
1770754280000|2026-02-10 20:11:20|2098.2|2096.7|2098.2|2096.7|2098.2|2096.7|2098.2|2096.7|0
1770754290000|2026-02-10 20:11:30|2098.3|2096.8|2097.9|2096.4|2098.3|2096.8|2097.9|2096.4|1
1770754300000|2026-02-10 20:11:40|2097.8|2096.3|2098|2096.5|2098|2096.5|2097.8|2096.3|0
1770754310000|2026-02-10 20:11:50|2097.9|2096.4|2098.1|2096.6|2098.1|2096.6|2097.8|2096.3|0
1770754320000|2026-02-10 20:12:00|2098.6|2097.1|2098.6|2097.1|2099|2097.5|2098.6|2097.1|3
1770754330000|2026-02-10 20:12:10|2098.7|2097.2|2097.9|2096.4|2101.5|2097.2|2097.9|2093.5|0
1770754380000|2026-02-10 20:13:00|2098.1|2096.6|2098.1|2096.6|2098.1|2096.6|2098.1|2096.6|0
1770754390000|2026-02-10 20:13:10|2098|2096.5|2098|2096.5|2098|2096.5|2097.9|2096.4|0
1770754400000|2026-02-10 20:13:20|2097.9|2096.4|2098|2096.5|2098|2096.5|2097.9|2096.4|0
1770754410000|2026-02-10 20:13:30|2097.9|2096.4|2098.1|2096.6|2098.1|2096.6|2097.9|2096.4|1
1770754420000|2026-02-10 20:13:40|2095.9|2094.4|2095.9|2094.4|2095.9|2094.4|2095.9|2094.4|5
1770754430000|2026-02-10 20:13:50|2096|2094.5|2096.2|2094.7|2096.2|2094.7|2096|2094.5|0
1770754440000|2026-02-10 20:14:00|2096.1|2094.6|2095.2|2093.7|2098.8|2094.7|2095.2|2090.8|0
1770754450000|2026-02-10 20:14:10|2095.4|2093.9|2099|2091|2099|2094|2095.4|2090.7|0
1770754460000|2026-02-10 20:14:20|2095.6|2094.1|2099.1|2091.1|2099.1|2094.1|2095.5|2091|0
1770754480000|2026-02-10 20:14:40|2099.2|2091.2|2099.4|2091.4|2099.4|2091.4|2099.2|2091.2|0
1770754490000|2026-02-10 20:14:50|2099.3|2091.3|2096.2|2094.7|2099.4|2094.7|2096.2|2091.3|0
1770754500000|2026-02-10 20:15:00|2099.6|2091.6|2096.3|2094.8|2099.6|2094.9|2096.3|2091.6|0
1770754510000|2026-02-10 20:15:10|2096.4|2094.9|2096.2|2094.7|2099.7|2094.9|2096.2|2091.4|0
1770754520000|2026-02-10 20:15:20|2099.4|2091.4|2094.8|2093.3|2099.4|2094.6|2094.8|2090.2|0
1770754530000|2026-02-10 20:15:30|2098.2|2090.2|2098.1|2090.1|2098.2|2090.2|2098.1|2090.1|0
1770754540000|2026-02-10 20:15:40|2094.9|2093.4|2098.2|2090.2|2098.2|2093.4|2094.9|2090.2|0
1770754550000|2026-02-10 20:15:50|2094.6|2093.1|2094.3|2092.8|2097.5|2093.1|2094.3|2088.7|0
1770754560000|2026-02-10 20:16:00|2094.4|2092.9|2094.8|2093.3|2098.1|2093.3|2094.4|2090|0
1770754570000|2026-02-10 20:16:10|2098|2090|2095.5|2094|2098|2094|2094.8|2090|1
1770754580000|2026-02-10 20:16:20|2095.6|2094.1|2100|2092|2100|2095.3|2095.6|2091.9|1
1770754590000|2026-02-10 20:16:30|2096.7|2095.2|2096.3|2094.8|2100|2095.3|2095.7|2092|2
1770754600000|2026-02-10 20:16:40|2096.1|2094.6|2095.9|2094.4|2096.1|2094.6|2095.9|2094.4|0
1770754610000|2026-02-10 20:16:50|2096|2094.5|2096.4|2094.9|2099.6|2094.9|2096|2091.4|0
1770754620000|2026-02-10 20:17:00|2096.5|2095|2096.8|2095.3|2100|2095.3|2096.5|2092|0
1770754630000|2026-02-10 20:17:10|2096.7|2095.2|2096.7|2095.2|2096.8|2095.3|2096.7|2095.2|0
1770754640000|2026-02-10 20:17:20|2096.8|2095.3|2096.7|2095.2|2096.8|2095.3|2096.7|2095.2|0
1770754650000|2026-02-10 20:17:30|2096.8|2095.3|2097|2095.5|2097|2095.5|2096.8|2095.3|0
1770754660000|2026-02-10 20:17:40|2097.1|2095.6|2097.5|2096|2100.9|2096.2|2097.1|2092.9|1
1770754670000|2026-02-10 20:17:50|2097.6|2096.1|2097.6|2096.1|2097.6|2096.1|2097.5|2096|0
1770754690000|2026-02-10 20:18:10|2097.7|2096.2|2097.7|2096.2|2097.7|2096.2|2097.7|2096.2|0
1770754710000|2026-02-10 20:18:30|2101.5|2093.5|2097.8|2096.3|2101.5|2096.3|2097.8|2093.5|0
1770754720000|2026-02-10 20:18:40|2101.9|2093.9|2099|2097.5|2102.1|2097.5|2099|2093.9|1
1770754730000|2026-02-10 20:18:50|2099.1|2097.6|2100.2|2098.7|2103.2|2098.7|2099.1|2094.7|0
1770754740000|2026-02-10 20:19:00|2103.5|2095.5|2100.8|2099.3|2104.2|2099.3|2100.8|2095.5|0
1770754750000|2026-02-10 20:19:10|2100.7|2099.2|2100.7|2099.2|2100.7|2099.2|2100.7|2099.2|0
1770754760000|2026-02-10 20:19:20|2100.8|2099.3|2100.7|2099.2|2100.8|2099.3|2100.7|2099.2|0
1770754780000|2026-02-10 20:19:40|2100.5|2099|2100.8|2099.3|2100.8|2099.3|2100.5|2099|0
1770754790000|2026-02-10 20:19:50|2100.9|2099.4|2100.9|2099.4|2101|2099.5|2100.9|2099.4|0
1770754800000|2026-02-10 20:20:00|2100.8|2099.3|2100.8|2099.3|2100.9|2099.4|2100.8|2099.3|0
1770754820000|2026-02-10 20:20:20|2100.9|2099.4|2100.8|2099.3|2100.9|2099.4|2100.8|2099.3|0
1770754830000|2026-02-10 20:20:30|2100.9|2099.4|2100.8|2099.3|2100.9|2099.4|2100.6|2099.1|0
1770754840000|2026-02-10 20:20:40|2100.6|2099.1|2100.8|2099.3|2100.8|2099.3|2100.6|2099.1|0
1770754850000|2026-02-10 20:20:50|2100.6|2099.1|2100.8|2099.3|2100.8|2099.3|2100.6|2099.1|0
1770754870000|2026-02-10 20:21:10|2100.7|2099.2|2100.7|2099.2|2100.7|2099.2|2100.7|2099.2|2
1770754880000|2026-02-10 20:21:20|2100.6|2099.1|2100.6|2099.1|2100.6|2099.1|2100.6|2099.1|0
1770754890000|2026-02-10 20:21:30|2100.7|2099.2|2100.5|2099|2100.7|2099.2|2100.5|2099|0
1770754900000|2026-02-10 20:21:40|2100.7|2099.2|2100.5|2099|2100.7|2099.2|2100.5|2099|0
1770754910000|2026-02-10 20:21:50|2100.6|2099.1|2100.7|2099.2|2100.7|2099.2|2100.6|2099.1|0
1770754920000|2026-02-10 20:22:00|2100.8|2099.3|2100.8|2099.3|2100.8|2099.3|2100.7|2099.2|0
1770754930000|2026-02-10 20:22:10|2101|2099.5|2100.9|2099.4|2101|2099.5|2100.9|2099.4|1
1770754940000|2026-02-10 20:22:20|2101|2099.5|2101|2099.5|2101.1|2099.6|2101|2099.5|0
1770754960000|2026-02-10 20:22:40|2100.9|2099.4|2101.1|2099.6|2101.3|2099.8|2100.6|2099.1|1
1770754970000|2026-02-10 20:22:50|2101.9|2100.4|2101.9|2100.4|2101.9|2100.4|2101.9|2100.4|1
1770754980000|2026-02-10 20:23:00|2101.8|2100.3|2102|2100.5|2102.1|2100.6|2101.8|2100.3|0
1770754990000|2026-02-10 20:23:10|2101.1|2099.6|2101.1|2099.6|2101.2|2099.7|2101.1|2099.6|2
1770755000000|2026-02-10 20:23:20|2101.2|2099.7|2100.3|2098.8|2101.2|2099.7|2100.2|2098.7|0
1770755010000|2026-02-10 20:23:30|2100.5|2099|2100.5|2099|2100.6|2099.1|2100.5|2099|1
1770755020000|2026-02-10 20:23:40|2100.4|2098.9|2100.1|2098.6|2100.5|2099|2100.1|2098.6|0
1770755030000|2026-02-10 20:23:50|2100|2098.5|2098.8|2097.3|2102.9|2098.5|2098.8|2093.9|0
1770755040000|2026-02-10 20:24:00|2098.9|2097.4|2098.4|2096.9|2098.9|2097.4|2098.4|2096.9|0
1770755050000|2026-02-10 20:24:10|2098.3|2096.8|2097.9|2096.4|2101.2|2096.8|2097.8|2093|0
1770755060000|2026-02-10 20:24:20|2098|2096.5|2098|2096.5|2098.3|2096.8|2098|2096.5|1
1770755070000|2026-02-10 20:24:30|2097.9|2096.4|2097.9|2096.4|2097.9|2096.4|2097.9|2096.4|0
1770755080000|2026-02-10 20:24:40|2097.8|2096.3|2097.7|2096.2|2097.8|2096.3|2097.6|2096.1|0
1770755090000|2026-02-10 20:24:50|2100.9|2092.9|2100.3|2092.3|2100.9|2096.2|2097.5|2092.3|0
1770755100000|2026-02-10 20:25:00|2096.9|2095.4|2096.8|2095.3|2096.9|2095.4|2096.5|2095|0
1770755110000|2026-02-10 20:25:10|2100.1|2092.1|2098|2096.5|2100.1|2096.6|2096.8|2092.1|1
1770755120000|2026-02-10 20:25:20|2097.9|2096.4|2097.5|2096|2100.9|2096.4|2097.5|2092.9|0
1770755130000|2026-02-10 20:25:30|2097.1|2095.6|2097.2|2095.7|2097.2|2095.7|2097.1|2095.6|0
1770755150000|2026-02-10 20:25:50|2097.1|2095.6|2097|2095.5|2097.1|2095.6|2097|2095.5|0
1770755160000|2026-02-10 20:26:00|2096.9|2095.4|2096.4|2094.9|2099.7|2095.4|2096.4|2091.7|0
1770755170000|2026-02-10 20:26:10|2096.3|2094.8|2099.3|2091.3|2099.3|2095|2096.2|2091.3|0
1770755180000|2026-02-10 20:26:20|2095.9|2094.4|2094.5|2093|2097.7|2094.4|2094.5|2089.7|1
1770755190000|2026-02-10 20:26:30|2097.5|2089.5|2095|2093.5|2097.5|2093.5|2093.9|2089.5|1
1770755200000|2026-02-10 20:26:40|2094.9|2093.4|2094.8|2093.3|2094.9|2093.4|2094.8|2093.3|0
1770755210000|2026-02-10 20:26:50|2094.9|2093.4|2094.9|2093.4|2094.9|2093.4|2094.9|2093.4|0
1770755220000|2026-02-10 20:27:00|2094.8|2093.3|2095.2|2093.7|2095.2|2093.7|2094.8|2093.3|0
1770755230000|2026-02-10 20:27:10|2095.1|2093.6|2095.2|2093.7|2095.2|2093.7|2095|2093.5|0
1770755240000|2026-02-10 20:27:20|2095.3|2093.8|2096.2|2094.7|2099.4|2094.7|2095.3|2091.4|1
1770755250000|2026-02-10 20:27:30|2099.4|2091.4|2095.9|2094.4|2099.4|2094.5|2095.9|2091.4|0
1770755260000|2026-02-10 20:27:40|2099.8|2091.8|2096.4|2094.9|2099.8|2094.9|2096.2|2091.7|2
1770755270000|2026-02-10 20:27:50|2096.5|2095|2096.8|2095.3|2099.6|2095.3|2096.4|2091.5|0
1770755280000|2026-02-10 20:28:00|2096.7|2095.2|2096.7|2095.2|2096.8|2095.3|2096.6|2095.1|0
1770755290000|2026-02-10 20:28:10|2096.9|2095.4|2096.9|2095.4|2096.9|2095.4|2096.9|2095.4|0
1770755300000|2026-02-10 20:28:20|2097|2095.5|2100.2|2092.2|2100.2|2095.6|2096.9|2092.1|0
1770755310000|2026-02-10 20:28:30|2096.9|2095.4|2097|2095.5|2100.2|2095.7|2096.9|2092.2|0
1770755320000|2026-02-10 20:28:40|2096.9|2095.4|2097|2095.5|2097|2095.5|2096.9|2095.4|0
1770755330000|2026-02-10 20:28:50|2097.2|2095.7|2097.2|2095.7|2097.2|2095.7|2097.2|2095.7|0
1770755340000|2026-02-10 20:29:00|2097.4|2095.9|2101|2093|2101.3|2095.9|2097.2|2093|1
1770755350000|2026-02-10 20:29:10|2100.9|2092.9|2100.5|2092.5|2101|2096.1|2097|2092.4|0
1770755360000|2026-02-10 20:29:20|2100.4|2092.4|2097.3|2095.8|2100.6|2095.8|2097.1|2092.3|0
1770755370000|2026-02-10 20:29:30|2097.4|2095.9|2097.4|2095.9|2100.7|2095.9|2097.4|2092.6|0
1770755380000|2026-02-10 20:29:40|2100.7|2092.7|2100.8|2092.8|2100.9|2096.1|2097.6|2092.7|0
1770755390000|2026-02-10 20:29:50|2097.5|2096|2100.6|2092.6|2100.6|2096|2097.5|2092.6|0
1770755400000|2026-02-10 20:30:00|2097.2|2095.7|2097.2|2095.7|2100.4|2095.8|2097.2|2092.2|0
1770755410000|2026-02-10 20:30:10|2100|2092|2100.3|2092.3|2100.3|2092.3|2100|2092|1
1770755420000|2026-02-10 20:30:20|2097|2095.5|2096.9|2095.4|2097|2095.5|2096.9|2095.4|0
1770755430000|2026-02-10 20:30:30|2097|2095.5|2097.2|2095.7|2100.5|2095.7|2097|2092.3|0
1770755440000|2026-02-10 20:30:40|2100.5|2092.5|2097.2|2095.7|2100.7|2095.7|2097.2|2092.5|0
1770755450000|2026-02-10 20:30:50|2097.1|2095.6|2097.2|2095.7|2097.2|2095.7|2097.1|2095.6|0
1770755460000|2026-02-10 20:31:00|2097.3|2095.8|2098.1|2096.6|2101.5|2096.6|2097.3|2093.4|1
1770755470000|2026-02-10 20:31:10|2098|2096.5|2097.8|2096.3|2100.9|2096.5|2097.2|2092.8|1
1770755480000|2026-02-10 20:31:20|2097.7|2096.2|2097.7|2096.2|2097.7|2096.2|2097.7|2096.2|0
1770755490000|2026-02-10 20:31:30|2097.9|2096.4|2097.6|2096.1|2097.9|2096.4|2097.6|2096.1|1
1770755500000|2026-02-10 20:31:40|2097.5|2096|2097.5|2096|2097.5|2096|2097.5|2096|0
1770755520000|2026-02-10 20:32:00|2097.4|2095.9|2096.6|2095.1|2100.6|2095.9|2096.6|2091.7|0
1770755530000|2026-02-10 20:32:10|2099.9|2091.9|2096.8|2095.3|2099.9|2095.3|2096.6|2091.9|0
1770755540000|2026-02-10 20:32:20|2096.9|2095.4|2097.3|2095.8|2100.5|2095.8|2096.9|2092.4|0
1770755550000|2026-02-10 20:32:30|2097.4|2095.9|2097.8|2096.3|2101|2096.3|2097.3|2093|0
1770755560000|2026-02-10 20:32:40|2097.5|2096|2100.1|2092.1|2100.7|2096|2097.1|2092|0
1770755570000|2026-02-10 20:32:50|2100|2092|2096.6|2095.1|2100|2095.1|2096.5|2092|0
1770755580000|2026-02-10 20:33:00|2096.7|2095.2|2096.6|2095.1|2096.7|2095.2|2096.6|2095.1|0
1770755590000|2026-02-10 20:33:10|2096.7|2095.2|2096.9|2095.4|2097|2095.5|2096.6|2095.1|0
1770755600000|2026-02-10 20:33:20|2096.8|2095.3|2096.8|2095.3|2096.9|2095.4|2096.8|2095.3|0
1770755610000|2026-02-10 20:33:30|2099.9|2091.9|2099.6|2091.6|2099.9|2095.2|2096.1|2091.5|2
1770755620000|2026-02-10 20:33:40|2096.4|2094.9|2096.5|2095|2099.6|2095|2096.2|2091.5|0
1770755630000|2026-02-10 20:33:50|2096.4|2094.9|2096.5|2095|2096.6|2095.1|2096.4|2094.9|0
1770755640000|2026-02-10 20:34:00|2099.7|2091.7|2096.5|2095|2099.7|2095|2096.5|2091.7|0
1770755650000|2026-02-10 20:34:10|2099.7|2091.7|2096.7|2095.2|2099.7|2095.6|2096.7|2091.7|1
1770755660000|2026-02-10 20:34:20|2096.8|2095.3|2096.7|2095.2|2096.8|2095.3|2096.7|2095.2|0
1770755670000|2026-02-10 20:34:30|2096.8|2095.3|2096.6|2095.1|2096.8|2095.3|2096.6|2095.1|0
1770755680000|2026-02-10 20:34:40|2096.5|2095|2096.5|2095|2096.7|2095.2|2096.4|2094.9|0
1770755690000|2026-02-10 20:34:50|2096.4|2094.9|2096.5|2095|2096.5|2095|2096.4|2094.9|0
1770755700000|2026-02-10 20:35:00|2096.4|2094.9|2096.2|2094.7|2096.4|2094.9|2096.2|2094.7|1
1770755710000|2026-02-10 20:35:10|2096.3|2094.8|2096.3|2094.8|2096.3|2094.8|2096.3|2094.8|0
1770755740000|2026-02-10 20:35:40|2096.2|2094.7|2096|2094.5|2096.2|2094.7|2095.9|2094.4|0
1770755750000|2026-02-10 20:35:50|2096.4|2094.9|2096.5|2095|2096.5|2095|2096.4|2094.9|1
1770755760000|2026-02-10 20:36:00|2096.6|2095.1|2096.5|2095|2096.6|2095.1|2096.5|2095|0
1770755770000|2026-02-10 20:36:10|2096.6|2095.1|2096.8|2095.3|2100.2|2095.5|2096.6|2092.2|0
1770755780000|2026-02-10 20:36:20|2096.7|2095.2|2097.1|2095.6|2097.1|2095.6|2096.7|2095.2|0
1770755790000|2026-02-10 20:36:30|2096.6|2095.1|2097|2095.5|2097|2095.5|2096.6|2095.1|1
1770755810000|2026-02-10 20:36:50|2097.1|2095.6|2096.9|2095.4|2097.1|2095.6|2096.9|2095.4|0
1770755830000|2026-02-10 20:37:10|2096.8|2095.3|2096.9|2095.4|2096.9|2095.4|2096.8|2095.3|0
1770755840000|2026-02-10 20:37:20|2097|2095.5|2097|2095.5|2097|2095.5|2097|2095.5|0
1770755850000|2026-02-10 20:37:30|2097.2|2095.7|2097.2|2095.7|2097.2|2095.7|2097.2|2095.7|4
1770755860000|2026-02-10 20:37:40|2096.6|2095.1|2096.5|2095|2096.7|2095.2|2096.5|2095|1
1770755870000|2026-02-10 20:37:50|2096.4|2094.9|2096.2|2094.7|2096.4|2094.9|2096.2|2094.7|0
1770755880000|2026-02-10 20:38:00|2096|2094.5|2095|2093.5|2096|2094.5|2095|2093.5|1
1770755890000|2026-02-10 20:38:10|2094.8|2093.3|2098|2090|2098|2093.3|2094.6|2090|0
1770755900000|2026-02-10 20:38:20|2094.6|2093.1|2094.5|2093|2094.6|2093.1|2094.5|2093|0
1770755910000|2026-02-10 20:38:30|2094.6|2093.1|2095.4|2093.9|2095.4|2093.9|2094.6|2093.1|1
1770755920000|2026-02-10 20:38:40|2098.7|2090.7|2095.6|2094.1|2098.7|2094.1|2095.6|2090.7|0
1770755930000|2026-02-10 20:38:50|2095.7|2094.2|2099.7|2091.7|2099.7|2094.4|2095.7|2091.6|0
1770755940000|2026-02-10 20:39:00|2096.5|2095|2097|2095.5|2100.5|2095.7|2096.5|2092.5|0
1770755950000|2026-02-10 20:39:10|2097.2|2095.7|2097.3|2095.8|2097.4|2095.9|2097.1|2095.6|1
1770755960000|2026-02-10 20:39:20|2097.1|2095.6|2099.7|2091.7|2099.7|2095.6|2096.3|2091.7|2
1770755970000|2026-02-10 20:39:30|2099.5|2091.5|2098.6|2090.6|2099.6|2094|2095.4|2090.6|0
1770755980000|2026-02-10 20:39:40|2095.3|2093.8|2095|2093.5|2098.6|2093.9|2095|2090.5|0
1770755990000|2026-02-10 20:39:50|2095.1|2093.6|2098.5|2090.5|2098.8|2093.7|2095.1|2090.5|0
1770756000000|2026-02-10 20:40:00|2098.6|2090.6|2095.6|2094.1|2098.8|2094.1|2095.5|2090.6|0
1770756010000|2026-02-10 20:40:10|2095.5|2094|2099.4|2091.4|2099.4|2094.3|2095.5|2091.2|0
1770756020000|2026-02-10 20:40:20|2099.3|2091.3|2099.2|2091.2|2099.3|2091.3|2099.2|2091.2|0
1770756030000|2026-02-10 20:40:30|2095.9|2094.4|2096.1|2094.6|2099.2|2094.6|2095.9|2090.9|1
1770756040000|2026-02-10 20:40:40|2096.5|2088.5|2091|2089.5|2096.7|2091.8|2091|2088.5|15
1770756050000|2026-02-10 20:40:50|2090.7|2089.2|2090.6|2089.1|2090.8|2089.3|2090.6|2089.1|1
1770756060000|2026-02-10 20:41:00|2090.7|2089.2|2090.9|2089.4|2094.1|2089.4|2090.7|2086.1|0
1770756070000|2026-02-10 20:41:10|2091|2089.5|2090.9|2089.4|2091|2089.5|2090.9|2089.4|2
1770756080000|2026-02-10 20:41:20|2088.9|2087.4|2088.8|2087.3|2088.9|2087.4|2088.8|2087.3|4
1770756090000|2026-02-10 20:41:30|2091.6|2083.6|2091.6|2083.6|2091.6|2083.6|2091.6|2083.6|1
1770756100000|2026-02-10 20:41:40|2091.5|2083.5|2092.8|2084.8|2092.9|2084.9|2091.5|2083.5|1
1770756110000|2026-02-10 20:41:50|2092.9|2084.9|2090.5|2089|2093.9|2089|2090.5|2084.9|0
1770756120000|2026-02-10 20:42:00|2090.6|2089.1|2090.6|2089.1|2094|2089.2|2090.6|2086|0
1770756130000|2026-02-10 20:42:10|2090.5|2089|2090.6|2089.1|2090.7|2089.2|2090.5|2089|0
1770756140000|2026-02-10 20:42:20|2090.5|2089|2090.5|2089|2090.5|2089|2090.5|2089|0
1770756150000|2026-02-10 20:42:30|2090.6|2089.1|2090.6|2089.1|2090.7|2089.2|2090.6|2089.1|0
1770756180000|2026-02-10 20:43:00|2090.7|2089.2|2091|2089.5|2091|2089.5|2090.7|2089.2|0
1770756190000|2026-02-10 20:43:10|2091.1|2089.6|2091.5|2090|2091.5|2090|2091.1|2089.6|0
1770756200000|2026-02-10 20:43:20|2091.7|2090.2|2091.7|2090.2|2091.7|2090.2|2091.7|2090.2|0
1770756210000|2026-02-10 20:43:30|2091.1|2089.6|2091.1|2089.6|2091.1|2089.6|2091.1|2089.6|2
1770756220000|2026-02-10 20:43:40|2090.9|2089.4|2090.9|2089.4|2090.9|2089.4|2090.6|2089.1|1
1770756230000|2026-02-10 20:43:50|2090.8|2089.3|2090.8|2089.3|2090.8|2089.3|2090.8|2089.3|0
1770756240000|2026-02-10 20:44:00|2095|2087|2095.5|2087.5|2095.5|2090.5|2092|2087|2
1770756250000|2026-02-10 20:44:10|2092.5|2091|2092.7|2091.2|2092.7|2091.2|2092.3|2090.8|0
1770756260000|2026-02-10 20:44:20|2096|2088|2094.4|2092.9|2096|2092.9|2093.5|2088|1
1770756270000|2026-02-10 20:44:30|2094.3|2092.8|2094.3|2092.8|2094.5|2093|2094.1|2092.6|0
1770756280000|2026-02-10 20:44:40|2097.6|2089.6|2094.5|2093|2097.7|2093|2094.5|2089.6|0
1770756290000|2026-02-10 20:44:50|2094.6|2093.1|2094.7|2093.2|2094.7|2093.2|2094.6|2093.1|0
1770756300000|2026-02-10 20:45:00|2098|2090|2098.5|2090.5|2098.5|2093.6|2094.7|2090|0
1770756310000|2026-02-10 20:45:10|2098.4|2090.4|2094.7|2093.2|2098.4|2093.6|2094.7|2090.4|0
1770756320000|2026-02-10 20:45:20|2094.9|2093.4|2094.6|2093.1|2095|2093.5|2094.6|2093.1|0
1770756330000|2026-02-10 20:45:30|2094.4|2092.9|2094.7|2093.2|2094.7|2093.2|2094.4|2092.9|0
1770756340000|2026-02-10 20:45:40|2098.1|2090.1|2094.9|2093.4|2098.1|2093.4|2094.9|2090.1|0
1770756350000|2026-02-10 20:45:50|2098.2|2090.2|2094.9|2093.4|2098.2|2093.5|2094.9|2090.2|0
1770756360000|2026-02-10 20:46:00|2094.8|2093.3|2096.9|2088.9|2097|2093.3|2093.1|2088.5|2
1770756370000|2026-02-10 20:46:10|2096.8|2088.8|2093.7|2092.2|2097|2092.3|2093.5|2088.8|0
1770756380000|2026-02-10 20:46:20|2093.5|2092|2093.6|2092.1|2093.7|2092.2|2093.5|2092|0
1770756390000|2026-02-10 20:46:30|2093.7|2092.2|2093.8|2092.3|2097.1|2092.3|2093.7|2089.1|0
1770756400000|2026-02-10 20:46:40|2097.1|2089.1|2097.5|2089.5|2097.5|2089.5|2097.1|2089.1|0
1770756410000|2026-02-10 20:46:50|2097.4|2089.4|2097.4|2089.4|2097.5|2092.9|2094.4|2089.4|0
1770756420000|2026-02-10 20:47:00|2094.4|2092.9|2097.5|2089.5|2097.5|2092.9|2094.4|2089.5|0
1770756430000|2026-02-10 20:47:10|2094.6|2093.1|2094.5|2093|2094.6|2093.1|2094.5|2093|0
1770756440000|2026-02-10 20:47:20|2094.4|2092.9|2094.5|2093|2094.5|2093|2094.4|2092.9|0
1770756450000|2026-02-10 20:47:30|2093.7|2092.2|2093.7|2092.2|2093.7|2092.2|2093.7|2092.2|1
1770756460000|2026-02-10 20:47:40|2093.6|2092.1|2093.6|2092.1|2093.6|2092.1|2093.6|2092.1|0
1770756470000|2026-02-10 20:47:50|2093.7|2092.2|2093.8|2092.3|2097.2|2092.3|2093.7|2089.1|0
1770756480000|2026-02-10 20:48:00|2093.9|2092.4|2095|2093.5|2097.5|2093.5|2093.9|2089.3|0
1770756490000|2026-02-10 20:48:10|2095.1|2093.6|2099.5|2091.5|2099.5|2094.7|2095.1|2091.5|1
1770756500000|2026-02-10 20:48:20|2096.3|2094.8|2101.5|2093.5|2102.6|2098|2096.3|2092.3|2
1770756510000|2026-02-10 20:48:30|2098.1|2096.6|2098.3|2096.8|2098.3|2096.8|2098|2096.5|0
1770756520000|2026-02-10 20:48:40|2098|2096.5|2100.6|2092.6|2100.6|2096.5|2097.9|2092.5|1
1770756530000|2026-02-10 20:48:50|2100.5|2092.5|2100.3|2092.3|2100.5|2095.7|2097.2|2092.2|0
1770756540000|2026-02-10 20:49:00|2100.2|2092.2|2099.5|2091.5|2100.2|2092.2|2099.5|2091.5|0
1770756550000|2026-02-10 20:49:10|2099.3|2091.3|2095.4|2087.4|2099.3|2094.3|2093.2|2087.4|3
1770756560000|2026-02-10 20:49:20|2095.5|2087.5|2096|2088|2096|2091.1|2092.6|2087.5|0
1770756570000|2026-02-10 20:49:30|2095.9|2087.9|2092.6|2091.1|2096|2091.1|2092.6|2087.9|0
1770756580000|2026-02-10 20:49:40|2095.9|2087.9|2095.5|2087.5|2095.9|2091.1|2092.6|2087.5|0
1770756590000|2026-02-10 20:49:50|2095.4|2087.4|2095.4|2087.4|2095.4|2087.4|2095.4|2087.4|0
1770756600000|2026-02-10 20:50:00|2095.5|2087.5|2095.5|2087.5|2095.5|2090.6|2091.4|2086.6|5
1770756610000|2026-02-10 20:50:10|2092.3|2090.8|2096.5|2088.5|2096.6|2091.9|2092.3|2088.5|1
1770756620000|2026-02-10 20:50:20|2093.3|2091.8|2097.1|2089.1|2097.3|2092|2093.3|2088.5|0
1770756630000|2026-02-10 20:50:30|2094.1|2092.6|2094.5|2093|2098.1|2093.1|2094.1|2089.4|0
1770756640000|2026-02-10 20:50:40|2097|2089|2097|2089|2097|2089|2097|2089|1
1770756650000|2026-02-10 20:50:50|2096.9|2088.9|2097.1|2089.1|2097.2|2092.3|2093.8|2088.8|0
1770756660000|2026-02-10 20:51:00|2097.2|2089.2|2096.9|2088.9|2097.3|2089.3|2096.8|2088.8|0
1770756670000|2026-02-10 20:51:10|2096.8|2088.8|2095.9|2087.9|2096.8|2088.8|2095.9|2087.9|0
1770756680000|2026-02-10 20:51:20|2095.8|2087.8|2092.5|2091|2095.8|2091.1|2092.5|2087.8|0
1770756690000|2026-02-10 20:51:30|2092.6|2091.1|2095.8|2087.8|2095.8|2091.1|2092.6|2087.8|0
1770756700000|2026-02-10 20:51:40|2092.5|2091|2092.5|2091|2092.5|2091|2092.5|2091|0
1770756710000|2026-02-10 20:51:50|2092.3|2090.8|2095.9|2087.9|2096|2091|2092.3|2087.9|0
1770756720000|2026-02-10 20:52:00|2096|2088|2096.1|2088.1|2096.3|2088.3|2096|2088|0
1770756730000|2026-02-10 20:52:10|2096|2088|2096.1|2088.1|2096.1|2088.1|2095.8|2087.8|0
1770756740000|2026-02-10 20:52:20|2095.9|2087.9|2095.8|2087.8|2095.9|2087.9|2095.8|2087.8|0
1770756750000|2026-02-10 20:52:30|2095.7|2087.7|2095.7|2087.7|2095.7|2090.5|2092|2087.3|0
1770756760000|2026-02-10 20:52:40|2095.6|2087.6|2095.6|2087.6|2095.7|2087.7|2095.6|2087.6|0
1770756770000|2026-02-10 20:52:50|2095.7|2087.7|2096.1|2088.1|2096.1|2091.1|2092.6|2087.7|0
1770756780000|2026-02-10 20:53:00|2095.8|2087.8|2094.7|2086.7|2095.8|2090.4|2091.9|2086.5|0
1770756790000|2026-02-10 20:53:10|2094.8|2086.8|2091.2|2089.7|2094.8|2089.7|2091.1|2086.6|0
1770756800000|2026-02-10 20:53:20|2091.1|2089.6|2091.9|2090.4|2095.1|2090.4|2091.1|2086.7|1
1770756810000|2026-02-10 20:53:30|2092|2090.5|2096.3|2088.3|2096.3|2090.5|2092|2088.1|1
1770756820000|2026-02-10 20:53:40|2096.4|2088.4|2096.4|2088.4|2096.5|2088.5|2096.4|2088.4|0
1770756830000|2026-02-10 20:53:50|2096.5|2088.5|2097|2089|2097.1|2089.1|2096.5|2088.5|0
1770756840000|2026-02-10 20:54:00|2097.1|2089.1|2093.7|2092.2|2097.2|2092.2|2093.7|2089|10
1770756850000|2026-02-10 20:54:10|2093.6|2092.1|2093.6|2092.1|2093.6|2092.1|2093.6|2092.1|0
1770756860000|2026-02-10 20:54:20|2093.5|2092|2096|2088|2096|2092|2092.7|2087.7|2
1770756870000|2026-02-10 20:54:30|2096.2|2088.2|2096|2088|2096.2|2088.2|2095.9|2087.9|0
1770756880000|2026-02-10 20:54:40|2095.9|2087.9|2095.7|2087.7|2095.9|2087.9|2095.7|2087.7|0
1770756890000|2026-02-10 20:54:50|2095.8|2087.8|2095.9|2087.9|2096.3|2088.3|2095.7|2087.7|0
1770756900000|2026-02-10 20:55:00|2096|2088|2096.9|2088.9|2098.5|2090.5|2096|2088|2
1770756910000|2026-02-10 20:55:10|2096.6|2088.6|2096.1|2088.1|2096.6|2088.6|2095.8|2087.8|0
1770756920000|2026-02-10 20:55:20|2096|2088|2092|2090.5|2096|2090.5|2092|2087.3|0
1770756930000|2026-02-10 20:55:30|2091.9|2090.4|2091.9|2090.4|2091.9|2090.4|2091.9|2090.4|0
1770756940000|2026-02-10 20:55:40|2091.8|2090.3|2091.6|2090.1|2094|2090.3|2090.9|2086|3
1770756950000|2026-02-10 20:55:50|2091.5|2090|2095.2|2087.2|2095.3|2090.1|2091.5|2086.5|0
1770756960000|2026-02-10 20:56:00|2095.3|2087.3|2094.9|2086.9|2095.7|2090.2|2091.7|2086.9|0
1770756970000|2026-02-10 20:56:10|2091.6|2090.1|2094.9|2086.9|2094.9|2090.1|2091.6|2086.9|0
1770756980000|2026-02-10 20:56:20|2092|2090.5|2093.4|2091.9|2093.4|2091.9|2091.7|2090.2|1
1770756990000|2026-02-10 20:56:30|2096.7|2088.7|2095|2087|2096.7|2092|2093.1|2086.9|2
1770757000000|2026-02-10 20:56:40|2094.9|2086.9|2094.3|2086.3|2094.9|2090.3|2091.7|2086.3|0
1770757010000|2026-02-10 20:56:50|2091.3|2089.8|2094.3|2086.3|2094.8|2090|2091.2|2086.3|0
1770757020000|2026-02-10 20:57:00|2091.2|2089.7|2094.4|2086.4|2094.5|2089.8|2091.2|2086.3|1
1770757030000|2026-02-10 20:57:10|2094.5|2086.5|2094.3|2086.3|2094.5|2086.5|2094.3|2086.3|0
1770757040000|2026-02-10 20:57:20|2091.2|2089.7|2094.4|2086.4|2094.4|2090.1|2091.2|2086.4|0
1770757050000|2026-02-10 20:57:30|2094.3|2086.3|2093.8|2085.8|2094.3|2089.1|2090.6|2085.6|0
1770757060000|2026-02-10 20:57:40|2093.9|2085.9|2093.8|2085.8|2093.9|2085.9|2093.8|2085.8|0
1770757070000|2026-02-10 20:57:50|2093.7|2085.7|2093|2085|2093.7|2088.7|2090.2|2085|0
1770757080000|2026-02-10 20:58:00|2093.1|2085.1|2094.2|2086.2|2094.2|2088.2|2089.7|2084.3|0
1770757090000|2026-02-10 20:58:10|2094.1|2086.1|2093.8|2085.8|2094.1|2086.1|2093.8|2085.8|1
1770757100000|2026-02-10 20:58:20|2090|2088.5|2090.6|2089.1|2094.2|2089.2|2090|2086|4
1770757110000|2026-02-10 20:58:30|2090.7|2089.2|2090.9|2089.4|2094.5|2089.4|2090.6|2086.2|0
1770757120000|2026-02-10 20:58:40|2090.8|2089.3|2091.2|2089.7|2094.4|2089.7|2090.8|2086.2|0
1770757130000|2026-02-10 20:58:50|2094.5|2086.5|2091.3|2089.8|2094.5|2090|2091.3|2086.5|0
1770757140000|2026-02-10 20:59:00|2091.4|2089.9|2093.5|2085.5|2093.9|2089.9|2091.4|2085.5|1
1770757150000|2026-02-10 20:59:10|2093.3|2085.3|2093.4|2085.4|2093.4|2085.4|2093.2|2085.2|0
1770757160000|2026-02-10 20:59:20|2093.3|2085.3|2093.4|2085.4|2093.9|2085.9|2093.3|2085.3|0
1770757170000|2026-02-10 20:59:30|2093.5|2085.5|2093.5|2085.5|2093.9|2085.9|2093.4|2085.4|0
1770757180000|2026-02-10 20:59:40|2093.6|2085.6|2093.6|2085.6|2093.6|2085.6|2093.5|2085.5|0
1770757190000|2026-02-10 20:59:50|2093.4|2085.4|2092.7|2084.7|2093.7|2085.7|2092.4|2084.4|2
1770757200000|2026-02-10 21:00:00|2092.5|2084.5|2092.7|2084.7|2093|2087.9|2088.9|2083.7|0
1770757210000|2026-02-10 21:00:10|2089.4|2087.9|2093.5|2085.5|2093.5|2088|2089.4|2084.7|2
1770757220000|2026-02-10 21:00:20|2093.7|2085.7|2093.9|2085.9|2093.9|2085.9|2093.5|2085.5|0
1770757230000|2026-02-10 21:00:30|2093.8|2085.8|2093.6|2085.6|2093.8|2085.8|2093.5|2085.5|0
1770757240000|2026-02-10 21:00:40|2093.8|2085.8|2093.6|2085.6|2093.8|2085.8|2093.6|2085.6|1
1770757250000|2026-02-10 21:00:50|2093.7|2085.7|2093.1|2085.1|2093.7|2085.7|2093.1|2085.1|0
1770757260000|2026-02-10 21:01:00|2093|2085|2093.1|2085.1|2093.1|2085.1|2093|2085|0
1770757270000|2026-02-10 21:01:10|2089.3|2087.8|2089.3|2087.8|2089.3|2087.8|2089.2|2087.7|0
1770757290000|2026-02-10 21:01:30|2093.3|2085.3|2093.5|2085.5|2093.5|2085.5|2093.3|2085.3|1
1770757300000|2026-02-10 21:01:40|2093.7|2085.7|2093.7|2085.7|2093.7|2085.7|2093.7|2085.7|0
1770757310000|2026-02-10 21:01:50|2093.4|2085.4|2093.3|2085.3|2093.6|2085.6|2093.3|2085.3|0
1770757320000|2026-02-10 21:02:00|2093.4|2085.4|2093.3|2085.3|2093.4|2085.4|2093.3|2085.3|0
1770757330000|2026-02-10 21:02:10|2093.2|2085.2|2093.1|2085.1|2093.2|2085.2|2092.9|2084.9|0
1770757340000|2026-02-10 21:02:20|2092.8|2084.8|2092.8|2084.8|2092.8|2087.8|2089.3|2084.8|0
1770757350000|2026-02-10 21:02:30|2093.2|2085.2|2093.3|2085.3|2093.3|2085.3|2093.2|2085.2|2
1770757360000|2026-02-10 21:02:40|2092.9|2084.9|2092.9|2084.9|2092.9|2087.9|2089.4|2084.9|1
1770757370000|2026-02-10 21:02:50|2093|2085|2092.9|2084.9|2093.1|2085.1|2092.8|2084.8|0
1770757380000|2026-02-10 21:03:00|2092.7|2084.7|2089.6|2088.1|2093|2088.1|2089.6|2084.7|0
1770757390000|2026-02-10 21:03:10|2093.1|2085.1|2093|2085|2093.1|2085.1|2093|2085|0
1770757400000|2026-02-10 21:03:20|2089.6|2088.1|2091.6|2083.6|2093.1|2088.1|2089|2083.6|2
1770757420000|2026-02-10 21:03:40|2091.5|2083.5|2091.2|2083.2|2091.5|2083.5|2091.2|2083.2|0
1770757430000|2026-02-10 21:03:50|2091.1|2083.1|2091.1|2083.1|2091.2|2083.2|2091.1|2083.1|0
1770757440000|2026-02-10 21:04:00|2091.2|2083.2|2091.2|2083.2|2091.2|2083.2|2091.1|2083.1|0
1770757450000|2026-02-10 21:04:10|2091.1|2083.1|2091.2|2083.2|2091.2|2083.2|2091.1|2083.1|0
1770757470000|2026-02-10 21:04:30|2091.3|2083.3|2091.6|2083.6|2091.6|2083.6|2091.3|2083.3|0
1770757480000|2026-02-10 21:04:40|2091.5|2083.5|2091.9|2083.9|2091.9|2083.9|2091.5|2083.5|0
1770757490000|2026-02-10 21:04:50|2092|2084|2092.4|2084.4|2092.4|2084.4|2092|2084|0
1770757500000|2026-02-10 21:05:00|2092.5|2084.5|2089.1|2087.6|2092.5|2087.6|2089.1|2084.3|0
1770757520000|2026-02-10 21:05:20|2092.3|2084.3|2089|2087.5|2092.3|2087.5|2089|2084.3|1
1770757530000|2026-02-10 21:05:30|2088.8|2087.3|2090.9|2082.9|2091|2087.3|2088.8|2082.9|1
1770757540000|2026-02-10 21:05:40|2091|2083|2091|2083|2091|2083|2090.9|2082.9|0
1770757550000|2026-02-10 21:05:50|2088|2086.5|2092|2084|2092|2086.5|2088|2083.4|1
1770757560000|2026-02-10 21:06:00|2091.9|2083.9|2092.2|2084.2|2092.2|2084.2|2091.8|2083.8|0
1770757570000|2026-02-10 21:06:10|2092|2084|2092.1|2084.1|2092.1|2084.1|2092|2084|0
1770757580000|2026-02-10 21:06:20|2092|2084|2092|2084|2092|2084|2092|2084|0
1770757610000|2026-02-10 21:06:50|2091.9|2083.9|2091.8|2083.8|2091.9|2083.9|2091.8|2083.8|0
1770757620000|2026-02-10 21:07:00|2091.9|2083.9|2091.6|2083.6|2091.9|2083.9|2091.6|2083.6|0
1770757630000|2026-02-10 21:07:10|2091.7|2083.7|2091.8|2083.8|2091.8|2083.8|2091.7|2083.7|0
1770757640000|2026-02-10 21:07:20|2092.1|2084.1|2089.1|2087.6|2092.2|2087.6|2089.1|2084.1|0
1770757650000|2026-02-10 21:07:30|2092.1|2084.1|2092|2084|2092.1|2084.1|2092|2084|2
1770757660000|2026-02-10 21:07:40|2091.5|2083.5|2091.6|2083.6|2091.6|2083.6|2091.5|2083.5|0
1770757670000|2026-02-10 21:07:50|2091.7|2083.7|2091.6|2083.6|2091.7|2083.7|2091.6|2083.6|0
1770757680000|2026-02-10 21:08:00|2091.5|2083.5|2091|2083|2091.5|2086.6|2088.1|2083|2
1770757690000|2026-02-10 21:08:10|2090.4|2082.4|2090.5|2082.5|2090.5|2082.5|2090.4|2082.4|1
1770757720000|2026-02-10 21:08:40|2090.7|2082.7|2091.1|2083.1|2092.1|2084.1|2090.7|2082.7|2
1770757730000|2026-02-10 21:08:50|2091|2083|2086.9|2085.4|2091|2085.5|2086.9|2083|1
1770757740000|2026-02-10 21:09:00|2090.4|2082.4|2090.1|2082.1|2090.4|2085.5|2087|2082|0
1770757750000|2026-02-10 21:09:10|2090.2|2082.2|2090.2|2082.2|2090.3|2082.3|2090.2|2082.2|0
1770757760000|2026-02-10 21:09:20|2086.7|2085.2|2090.1|2082.1|2090.1|2085.2|2086.7|2082.1|0
1770757770000|2026-02-10 21:09:30|2086.6|2085.1|2086.6|2085.1|2086.6|2085.1|2086.6|2085.1|0
1770757780000|2026-02-10 21:09:40|2090.1|2082.1|2090.2|2082.2|2090.3|2082.3|2090.1|2082.1|0
1770757790000|2026-02-10 21:09:50|2086.8|2085.3|2090.1|2082.1|2090.1|2085.3|2086.8|2082.1|0
1770757800000|2026-02-10 21:10:00|2090.3|2082.3|2090.8|2082.8|2090.8|2082.8|2090.3|2082.3|0
1770757810000|2026-02-10 21:10:10|2087.6|2086.1|2087.6|2086.1|2087.7|2086.2|2087.6|2086.1|0
1770757830000|2026-02-10 21:10:30|2087.5|2086|2087.1|2085.6|2087.5|2086|2087.1|2085.6|0
1770757850000|2026-02-10 21:10:50|2090.5|2082.5|2086.4|2084.9|2090.6|2085.7|2086.4|2081.9|1
1770757860000|2026-02-10 21:11:00|2089.9|2081.9|2090.2|2082.2|2090.2|2085.1|2086.4|2081.9|0
1770757870000|2026-02-10 21:11:10|2090.4|2082.4|2087.7|2086.2|2090.7|2086.2|2087.6|2082.4|1
1770757880000|2026-02-10 21:11:20|2088.2|2086.7|2092.3|2084.3|2092.3|2086.9|2088.2|2084.3|3
1770757890000|2026-02-10 21:11:30|2092.4|2084.4|2092.4|2084.4|2092.4|2084.4|2092.4|2084.4|0
1770757900000|2026-02-10 21:11:40|2092.5|2084.5|2093.6|2085.6|2093.7|2085.7|2092.5|2084.5|2
1770757910000|2026-02-10 21:11:50|2093.7|2085.7|2095.6|2087.6|2095.6|2089.1|2090.6|2085.6|3
1770757920000|2026-02-10 21:12:00|2095.5|2087.5|2096|2088|2096|2091.3|2092.7|2087.5|3
1770757930000|2026-02-10 21:12:10|2092.8|2091.3|2091.9|2090.4|2096|2091.3|2091.8|2088|3
1770757940000|2026-02-10 21:12:20|2092|2090.5|2095.5|2087.5|2095.5|2090.5|2092|2087.5|0
1770757950000|2026-02-10 21:12:30|2095.6|2087.6|2092.6|2091.1|2095.8|2091.1|2092.5|2087.6|0
1770757960000|2026-02-10 21:12:40|2093.1|2091.6|2092.6|2091.1|2093.1|2091.6|2092.6|2091.1|1
1770757980000|2026-02-10 21:13:00|2092.4|2090.9|2091.9|2090.4|2092.4|2090.9|2091.9|2090.4|2
1770757990000|2026-02-10 21:13:10|2092.8|2091.3|2092.9|2091.4|2092.9|2091.4|2092.8|2091.3|3
1770758000000|2026-02-10 21:13:20|2095.6|2087.6|2095.6|2087.6|2095.6|2087.6|2095.6|2087.6|1
1770758010000|2026-02-10 21:13:30|2095.4|2087.4|2095.2|2087.2|2095.4|2087.4|2095.2|2087.2|0
1770758020000|2026-02-10 21:13:40|2094.6|2086.6|2094.6|2086.6|2094.6|2086.6|2094.6|2086.6|0
1770758030000|2026-02-10 21:13:50|2094.7|2086.7|2094.7|2086.7|2094.7|2086.7|2094.7|2086.7|0
1770758040000|2026-02-10 21:14:00|2094.9|2086.9|2094.9|2086.9|2094.9|2086.9|2094.9|2086.9|0
1770758050000|2026-02-10 21:14:10|2095|2087|2094.4|2086.4|2095|2087|2094.4|2086.4|1
1770758070000|2026-02-10 21:14:30|2094.5|2086.5|2094.7|2086.7|2094.7|2086.7|2094.5|2086.5|0
1770758080000|2026-02-10 21:14:40|2094.6|2086.6|2094.5|2086.5|2094.6|2086.6|2094.5|2086.5|0
1770758090000|2026-02-10 21:14:50|2094.4|2086.4|2094.5|2086.5|2094.5|2086.5|2094.3|2086.3|0
1770758100000|2026-02-10 21:15:00|2094.2|2086.2|2094.4|2086.4|2094.4|2086.4|2094.2|2086.2|0
1770758120000|2026-02-10 21:15:20|2094.1|2086.1|2094.2|2086.2|2094.2|2086.2|2094.1|2086.1|0
1770758130000|2026-02-10 21:15:30|2094.1|2086.1|2094.1|2086.1|2094.1|2086.1|2094.1|2086.1|0
1770758140000|2026-02-10 21:15:40|2094.3|2086.3|2094.3|2086.3|2094.4|2086.4|2094.3|2086.3|0
1770758160000|2026-02-10 21:16:00|2094.1|2086.1|2094.2|2086.2|2094.2|2086.2|2094.1|2086.1|0
1770758200000|2026-02-10 21:16:40|2094|2086|2094.1|2086.1|2094.1|2086.1|2094|2086|0
1770758210000|2026-02-10 21:16:50|2094|2086|2094|2086|2094|2086|2094|2086|0
1770758220000|2026-02-10 21:17:00|2093.5|2085.5|2093.6|2085.6|2093.6|2085.6|2093.5|2085.5|0
1770758230000|2026-02-10 21:17:10|2093.7|2085.7|2093.7|2085.7|2093.7|2085.7|2093.7|2085.7|0
1770758250000|2026-02-10 21:17:30|2093.6|2085.6|2093.6|2085.6|2093.6|2085.6|2093.6|2085.6|0
1770758270000|2026-02-10 21:17:50|2093.7|2085.7|2093.7|2085.7|2093.7|2085.7|2093.7|2085.7|0
1770758280000|2026-02-10 21:18:00|2093.8|2085.8|2093.7|2085.7|2093.8|2085.8|2093.7|2085.7|0
1770758290000|2026-02-10 21:18:10|2093.5|2085.5|2090|2088.5|2093.6|2088.5|2090|2085.5|0
1770758300000|2026-02-10 21:18:20|2093.4|2085.4|2093.5|2085.5|2093.5|2085.5|2093.4|2085.4|0
1770758320000|2026-02-10 21:18:40|2093.3|2085.3|2090|2088.5|2093.3|2088.5|2090|2085.3|0
1770758330000|2026-02-10 21:18:50|2093.3|2085.3|2090|2088.5|2093.4|2088.5|2090|2085.3|1
1770758340000|2026-02-10 21:19:00|2093.4|2085.4|2093.7|2085.7|2093.7|2085.7|2093.4|2085.4|0
1770758350000|2026-02-10 21:19:10|2093.8|2085.8|2093.2|2085.2|2093.9|2085.9|2093.2|2085.2|0
1770758360000|2026-02-10 21:19:20|2093.3|2085.3|2093.6|2085.6|2093.6|2085.6|2093.3|2085.3|0
1770758390000|2026-02-10 21:19:50|2093.4|2085.4|2093.3|2085.3|2093.4|2085.4|2093.3|2085.3|0
1770758400000|2026-02-10 21:20:00|2093.4|2085.4|2093.4|2085.4|2093.4|2085.4|2093.3|2085.3|0
1770758470000|2026-02-10 21:21:10|2093.5|2085.5|2093.4|2085.4|2093.5|2085.5|2093.4|2085.4|0
1770758490000|2026-02-10 21:21:30|2093.5|2085.5|2093.4|2085.4|2093.5|2085.5|2093.4|2085.4|0
1770758500000|2026-02-10 21:21:40|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|1
1770758510000|2026-02-10 21:21:50|2093.4|2085.4|2093.3|2085.3|2093.4|2085.4|2093.3|2085.3|0
1770758530000|2026-02-10 21:22:10|2093.2|2085.2|2091.9|2083.9|2093.2|2085.2|2091.9|2083.9|2
1770758540000|2026-02-10 21:22:20|2092|2084|2092.1|2084.1|2092.1|2084.1|2092|2084|0
1770758560000|2026-02-10 21:22:40|2092|2084|2092|2084|2092|2084|2092|2084|0
1770758570000|2026-02-10 21:22:50|2092.1|2084.1|2091.9|2083.9|2092.1|2084.1|2091.9|2083.9|0
1770758620000|2026-02-10 21:23:40|2092|2084|2092|2084|2092|2084|2092|2084|0
1770758630000|2026-02-10 21:23:50|2092.3|2084.3|2092.3|2084.3|2092.3|2084.3|2092.3|2084.3|0
1770758640000|2026-02-10 21:24:00|2092.2|2084.2|2092.2|2084.2|2092.2|2084.2|2092.1|2084.1|0
1770758650000|2026-02-10 21:24:10|2092.1|2084.1|2089.4|2087.9|2092.2|2088|2089.4|2084.1|0
1770758660000|2026-02-10 21:24:20|2091.4|2083.4|2091.5|2083.5|2091.5|2083.5|2091.2|2083.2|1
1770758710000|2026-02-10 21:25:10|2091.4|2083.4|2091.4|2083.4|2091.4|2083.4|2091.3|2083.3|0
1770758720000|2026-02-10 21:25:20|2091.3|2083.3|2091.3|2083.3|2091.3|2083.3|2091.3|2083.3|0
1770758740000|2026-02-10 21:25:40|2091.1|2083.1|2091.2|2083.2|2091.2|2083.2|2091.1|2083.1|0
1770758750000|2026-02-10 21:25:50|2091.3|2083.3|2091.5|2083.5|2091.5|2083.5|2091.3|2083.3|0
1770758840000|2026-02-10 21:27:20|2091.3|2083.3|2091.3|2083.3|2091.3|2083.3|2091.3|2083.3|0
1770758870000|2026-02-10 21:27:50|2091.1|2083.1|2091.2|2083.2|2091.2|2083.2|2091.1|2083.1|0
1770758880000|2026-02-10 21:28:00|2091.1|2083.1|2091.1|2083.1|2091.1|2083.1|2091.1|2083.1|0
1770758900000|2026-02-10 21:28:20|2091.2|2083.2|2091.2|2083.2|2091.2|2083.2|2091.2|2083.2|0
1770758910000|2026-02-10 21:28:30|2091.4|2083.4|2091.4|2083.4|2091.4|2083.4|2091.4|2083.4|0
1770758920000|2026-02-10 21:28:40|2091.1|2083.1|2091.3|2083.3|2091.4|2083.4|2091.1|2083.1|0
1770758930000|2026-02-10 21:28:50|2091.2|2083.2|2090.5|2082.5|2091.2|2083.2|2090.4|2082.4|0
1770758940000|2026-02-10 21:29:00|2090.4|2082.4|2090.6|2082.6|2090.6|2082.6|2090.4|2082.4|0
1770758950000|2026-02-10 21:29:10|2090.4|2082.4|2090.4|2082.4|2090.5|2082.5|2090.3|2082.3|0
1770758970000|2026-02-10 21:29:30|2090.5|2082.5|2090.8|2082.8|2090.8|2082.8|2090.5|2082.5|0
1770758980000|2026-02-10 21:29:40|2090.9|2082.9|2090.8|2082.8|2090.9|2082.9|2090.8|2082.8|0
1770758990000|2026-02-10 21:29:50|2090.9|2082.9|2091.2|2083.2|2091.2|2083.2|2090.8|2082.8|0
1770759000000|2026-02-10 21:30:00|2091|2083|2091|2083|2091|2083|2090.9|2082.9|0
1770759010000|2026-02-10 21:30:10|2090.9|2082.9|2091|2083|2091.1|2083.1|2090.9|2082.9|0
1770759030000|2026-02-10 21:30:30|2090.2|2082.2|2090.2|2082.2|2090.2|2082.2|2090.2|2082.2|3
1770759050000|2026-02-10 21:30:50|2090.3|2082.3|2090.3|2082.3|2090.3|2082.3|2090.3|2082.3|0
1770759060000|2026-02-10 21:31:00|2090.2|2082.2|2090|2082|2090.2|2082.2|2090|2082|0
1770759070000|2026-02-10 21:31:10|2089.9|2081.9|2089.9|2081.9|2089.9|2081.9|2089.9|2081.9|0
1770759080000|2026-02-10 21:31:20|2090.1|2082.1|2090.1|2082.1|2090.1|2082.1|2090.1|2082.1|0
1770759100000|2026-02-10 21:31:40|2090.4|2082.4|2090.4|2082.4|2090.4|2082.4|2090.4|2082.4|1
1770759110000|2026-02-10 21:31:50|2090.7|2082.7|2090.8|2082.8|2090.8|2082.8|2090.7|2082.7|0
1770759170000|2026-02-10 21:32:50|2090.7|2082.7|2090.8|2082.8|2090.8|2082.8|2090.7|2082.7|0
1770759190000|2026-02-10 21:33:10|2087.1|2085.6|2091|2083|2091|2085.6|2087.1|2083|2
1770759200000|2026-02-10 21:33:20|2091.2|2083.2|2091.3|2083.3|2091.3|2083.3|2091.2|2083.2|0
1770759210000|2026-02-10 21:33:30|2091.2|2083.2|2091.2|2083.2|2091.3|2083.3|2091.2|2083.2|0
1770759220000|2026-02-10 21:33:40|2087.8|2086.3|2087.8|2086.3|2087.8|2086.3|2087.8|2086.3|0
1770759270000|2026-02-10 21:34:30|2087.9|2086.4|2087.9|2086.4|2087.9|2086.4|2087.9|2086.4|0
1770759290000|2026-02-10 21:34:50|2087.8|2086.3|2087.8|2086.3|2087.8|2086.3|2087.8|2086.3|0
1770759300000|2026-02-10 21:35:00|2087.9|2086.4|2088.5|2087|2088.5|2087|2087.9|2086.4|1
1770759400000|2026-02-10 21:36:40|2092|2084|2091.4|2083.4|2092|2087.2|2088.6|2083.4|3
1770759410000|2026-02-10 21:36:50|2091.5|2083.5|2091.7|2083.7|2091.7|2086.8|2088.3|2083.5|0
1770759420000|2026-02-10 21:37:00|2091.8|2083.8|2092.2|2084.2|2092.2|2084.2|2091.8|2083.8|0
1770759430000|2026-02-10 21:37:10|2089.2|2087.7|2089.2|2087.7|2089.2|2087.7|2089.2|2087.7|0
1770759450000|2026-02-10 21:37:30|2089.1|2087.6|2091.5|2083.5|2091.5|2087.6|2089.1|2083.5|2
1770759470000|2026-02-10 21:37:50|2091.3|2083.3|2091.3|2083.3|2091.3|2083.3|2091.3|2083.3|0
1770759480000|2026-02-10 21:38:00|2091.5|2083.5|2091.6|2083.6|2091.6|2083.6|2091.5|2083.5|0
1770759490000|2026-02-10 21:38:10|2091.4|2083.4|2091.5|2083.5|2091.5|2083.5|2091.4|2083.4|0
1770759510000|2026-02-10 21:38:30|2091.4|2083.4|2091.5|2083.5|2091.5|2083.5|2091.4|2083.4|0
1770759530000|2026-02-10 21:38:50|2091.7|2083.7|2091.5|2083.5|2091.7|2083.7|2091.5|2083.5|0
1770759540000|2026-02-10 21:39:00|2091.9|2083.9|2092|2084|2092|2084|2091.9|2083.9|0
1770759560000|2026-02-10 21:39:20|2091.9|2083.9|2091.9|2083.9|2091.9|2083.9|2091.9|2083.9|0
1770759590000|2026-02-10 21:39:50|2091.8|2083.8|2091.8|2083.8|2091.8|2083.8|2091.8|2083.8|0
1770759610000|2026-02-10 21:40:10|2088.5|2087|2091.8|2083.8|2091.8|2087|2088.5|2083.8|0
1770759620000|2026-02-10 21:40:20|2088.5|2087|2088.5|2087|2088.5|2087|2088.5|2087|0
1770759660000|2026-02-10 21:41:00|2091.8|2083.8|2091.8|2083.8|2091.8|2083.8|2091.8|2083.8|0
1770759710000|2026-02-10 21:41:50|2088.6|2087.1|2092|2084|2092|2087.1|2088.6|2084|0
1770759720000|2026-02-10 21:42:00|2092.1|2084.1|2092.1|2084.1|2092.1|2084.1|2092|2084|0
1770759740000|2026-02-10 21:42:20|2092.2|2084.2|2092.2|2084.2|2092.2|2084.2|2092.2|2084.2|0
1770759800000|2026-02-10 21:43:20|2092.5|2084.5|2092.5|2084.5|2092.5|2084.5|2092.5|2084.5|0
1770759820000|2026-02-10 21:43:40|2092.8|2084.8|2089.8|2088.3|2092.8|2088.3|2089.7|2084.8|0
1770759840000|2026-02-10 21:44:00|2093.2|2085.2|2093.2|2085.2|2093.2|2085.2|2093.2|2085.2|0
1770759870000|2026-02-10 21:44:30|2089.9|2088.4|2092.3|2084.3|2092.3|2088.4|2089.7|2084.3|1
1770759900000|2026-02-10 21:45:00|2092.2|2084.2|2092.3|2084.3|2092.4|2084.4|2092.2|2084.2|0
1770759910000|2026-02-10 21:45:10|2092.2|2084.2|2091.8|2083.8|2092.3|2084.3|2091.8|2083.8|1
1770759920000|2026-02-10 21:45:20|2090.9|2082.9|2091.4|2083.4|2091.6|2083.6|2090.9|2082.9|0
1770759930000|2026-02-10 21:45:30|2091.3|2083.3|2091.4|2083.4|2091.4|2083.4|2091.3|2083.3|0
1770759940000|2026-02-10 21:45:40|2091.3|2083.3|2091.4|2083.4|2091.4|2083.4|2091.2|2083.2|0
1770759950000|2026-02-10 21:45:50|2091.3|2083.3|2091.3|2083.3|2091.4|2083.4|2091.3|2083.3|0
1770759960000|2026-02-10 21:46:00|2091.2|2083.2|2090.7|2082.7|2091.2|2083.2|2090.7|2082.7|0
1770759980000|2026-02-10 21:46:20|2090.8|2082.8|2090.7|2082.7|2090.8|2082.8|2090.7|2082.7|0
1770759990000|2026-02-10 21:46:30|2090.8|2082.8|2090.7|2082.7|2090.8|2082.8|2090.7|2082.7|0
1770760000000|2026-02-10 21:46:40|2090.6|2082.6|2090.6|2082.6|2090.6|2082.6|2090.6|2082.6|0
1770760080000|2026-02-10 21:48:00|2090.7|2082.7|2090.7|2082.7|2090.7|2086.1|2087.6|2082.6|0
1770760090000|2026-02-10 21:48:10|2087.6|2086.1|2091.2|2083.2|2091.2|2086.1|2087.6|2083.2|0
1770760110000|2026-02-10 21:48:30|2091.5|2083.5|2090.9|2082.9|2091.5|2083.5|2090.9|2082.9|0
1770760140000|2026-02-10 21:49:00|2091|2083|2091|2083|2091|2083|2091|2083|0
1770760150000|2026-02-10 21:49:10|2091.1|2083.1|2087.2|2085.7|2091.1|2085.9|2087.2|2082.9|0
1770760160000|2026-02-10 21:49:20|2091.5|2083.5|2091.2|2083.2|2091.5|2083.5|2091.2|2083.2|2
1770760180000|2026-02-10 21:49:40|2091.5|2083.5|2091.2|2083.2|2091.5|2083.5|2091.2|2083.2|0
1770760190000|2026-02-10 21:49:50|2091.4|2083.4|2091.5|2083.5|2091.5|2083.5|2091.4|2083.4|0
1770760200000|2026-02-10 21:50:00|2091.2|2083.2|2091.4|2083.4|2091.5|2083.5|2091.2|2083.2|0
1770760210000|2026-02-10 21:50:10|2091.2|2083.2|2091.5|2083.5|2091.5|2083.5|2091.2|2083.2|0
1770760230000|2026-02-10 21:50:30|2088.4|2086.9|2092.8|2084.8|2093|2087|2088.4|2084.6|1
1770760240000|2026-02-10 21:50:40|2092.9|2084.9|2092.8|2084.8|2092.9|2084.9|2092.8|2084.8|0
1770760270000|2026-02-10 21:51:10|2092.9|2084.9|2092.9|2084.9|2092.9|2084.9|2092.9|2084.9|0
1770760280000|2026-02-10 21:51:20|2093|2085|2092.9|2084.9|2093|2085|2092.9|2084.9|0
1770760300000|2026-02-10 21:51:40|2092.8|2084.8|2092.7|2084.7|2092.8|2084.8|2092.7|2084.7|0
1770760310000|2026-02-10 21:51:50|2092.6|2084.6|2092.6|2084.6|2092.6|2084.6|2092.6|2084.6|1
1770760320000|2026-02-10 21:52:00|2092.5|2084.5|2092.6|2084.6|2092.6|2084.6|2092.5|2084.5|0
1770760330000|2026-02-10 21:52:10|2092.7|2084.7|2092.7|2084.7|2092.7|2084.7|2092.7|2084.7|0
1770760340000|2026-02-10 21:52:20|2092.6|2084.6|2092.7|2084.7|2092.7|2084.7|2092.6|2084.6|0
1770760390000|2026-02-10 21:53:10|2092.6|2084.6|2092.6|2084.6|2092.6|2084.6|2092.6|2084.6|0
1770760410000|2026-02-10 21:53:30|2092.7|2084.7|2092.7|2084.7|2092.7|2084.7|2092.7|2084.7|0
1770760430000|2026-02-10 21:53:50|2092.8|2084.8|2092.8|2084.8|2092.8|2084.8|2092.7|2084.7|0
1770760440000|2026-02-10 21:54:00|2089.7|2088.2|2089.8|2088.3|2089.8|2088.3|2089.7|2088.2|0
1770760450000|2026-02-10 21:54:10|2092.9|2084.9|2092.8|2084.8|2092.9|2084.9|2092.8|2084.8|0
1770760460000|2026-02-10 21:54:20|2089.6|2088.1|2092.8|2084.8|2092.8|2088.1|2089.6|2084.8|0
1770760470000|2026-02-10 21:54:30|2089.6|2088.1|2089.6|2088.1|2089.6|2088.1|2089.6|2088.1|0
1770760480000|2026-02-10 21:54:40|2089.9|2088.4|2091.9|2083.9|2091.9|2088.4|2089.9|2083.9|2
1770760520000|2026-02-10 21:55:20|2091.8|2083.8|2091.9|2083.9|2091.9|2083.9|2091.8|2083.8|0
1770760550000|2026-02-10 21:55:50|2091.8|2083.8|2091.4|2083.4|2091.9|2083.9|2091.4|2083.4|0
1770760560000|2026-02-10 21:56:00|2091.5|2083.5|2091.5|2083.5|2091.5|2083.5|2091.5|2083.5|0
1770760570000|2026-02-10 21:56:10|2091.6|2083.6|2091.6|2083.6|2091.6|2083.6|2091.6|2083.6|0
1770760580000|2026-02-10 21:56:20|2087|2085.5|2091.1|2083.1|2091.2|2085.5|2087|2083.1|1
1770760590000|2026-02-10 21:56:30|2091.2|2083.2|2091|2083|2091.2|2083.2|2090.9|2082.9|0
1770760610000|2026-02-10 21:56:50|2090.9|2082.9|2090.9|2082.9|2091|2083|2090.9|2082.9|0
1770760620000|2026-02-10 21:57:00|2090.8|2082.8|2090.8|2082.8|2091|2083|2090.8|2082.8|0
1770760630000|2026-02-10 21:57:10|2090.2|2082.2|2090.2|2082.2|2090.2|2082.2|2090.2|2082.2|0
1770760640000|2026-02-10 21:57:20|2088.3|2080.3|2088.4|2080.4|2088.6|2080.6|2088.3|2080.3|3
1770760650000|2026-02-10 21:57:30|2088.3|2080.3|2088.7|2080.7|2088.7|2080.7|2088.3|2080.3|1
1770760660000|2026-02-10 21:57:40|2089|2081|2088.7|2080.7|2089|2081|2088.7|2080.7|0
1770760670000|2026-02-10 21:57:50|2088.9|2080.9|2088.9|2080.9|2088.9|2080.9|2088.7|2080.7|0
1770760710000|2026-02-10 21:58:30|2089.1|2081.1|2089.1|2081.1|2089.3|2081.3|2089.1|2081.1|0
1770760730000|2026-02-10 21:58:50|||||||||1
1770760740000|2026-02-10 21:59:00|2090.1|2082.1|2089.4|2081.4|2090.1|2082.1|2089.4|2081.4|1
1770760750000|2026-02-10 21:59:10|2089.3|2081.3|2089.5|2081.5|2089.5|2081.5|2089.3|2081.3|0
1770760760000|2026-02-10 21:59:20|2089.4|2081.4|2089.4|2081.4|2089.4|2081.4|2089.4|2081.4|0
1770760770000|2026-02-10 21:59:30|2090|2082|2090.2|2082.2|2090.2|2082.2|2089.8|2081.8|2
1770760780000|2026-02-10 21:59:40|2090.3|2082.3|2090.4|2082.4|2090.4|2082.4|2090.3|2082.3|0
1770760790000|2026-02-10 21:59:50|2090.7|2082.7|2090.5|2082.5|2090.7|2082.7|2090.5|2082.5|0
1770764400000|2026-02-10 23:00:00|2092.8|2084.8|2092.8|2084.8|2092.9|2084.9|2092.8|2084.8|0
1770764410000|2026-02-10 23:00:10|2092.9|2084.9|2092.2|2084.2|2092.9|2084.9|2092.2|2084.2|0
1770764420000|2026-02-10 23:00:20|2092.3|2084.3|2092.5|2084.5|2092.6|2084.6|2092.2|2084.2|0
1770764430000|2026-02-10 23:00:30|2092.6|2084.6|2092.5|2084.5|2092.7|2084.7|2092.5|2084.5|0
1770764440000|2026-02-10 23:00:40|2092.6|2084.6|2092|2084|2092.6|2084.6|2092|2084|0
1770764450000|2026-02-10 23:00:50|2092.1|2084.1|2092.2|2084.2|2092.2|2084.2|2092|2084|0
1770764460000|2026-02-10 23:01:00|2092.4|2084.4|2092.4|2084.4|2092.4|2084.4|2092.4|2084.4|0
1770764470000|2026-02-10 23:01:10|2092.6|2084.6|2094.4|2086.4|2094.5|2086.5|2092.6|2084.6|0
1770764480000|2026-02-10 23:01:20|2094.5|2086.5|2093.7|2085.7|2095|2087|2093.7|2085.7|0
1770764500000|2026-02-10 23:01:40|2095|2087|2094.8|2086.8|2095|2087|2094.7|2086.7|0
1770764510000|2026-02-10 23:01:50|2094.7|2086.7|2093.9|2085.9|2095|2087|2093.9|2085.9|0
1770764540000|2026-02-10 23:02:20|2093.7|2085.7|2093.3|2085.3|2093.7|2085.7|2093.3|2085.3|0
1770764550000|2026-02-10 23:02:30|2093.2|2085.2|2093.2|2085.2|2093.2|2085.2|2093.2|2085.2|0
1770764600000|2026-02-10 23:03:20|2094.8|2086.8|2095|2087|2095|2087|2094.7|2086.7|0
1770764610000|2026-02-10 23:03:30|2094.9|2086.9|2094.8|2086.8|2095|2087|2094.8|2086.8|0
1770764620000|2026-02-10 23:03:40|2094.9|2086.9|2094.4|2086.4|2094.9|2086.9|2094.4|2086.4|0
1770764650000|2026-02-10 23:04:10|2094.7|2086.7|2094.7|2086.7|2094.7|2086.7|2093.8|2085.8|0
1770764660000|2026-02-10 23:04:20|2093.3|2085.3|2093.3|2085.3|2093.3|2085.3|2093.3|2085.3|0
1770764670000|2026-02-10 23:04:30|2094.7|2086.7|2094.7|2086.7|2094.7|2086.7|2094.7|2086.7|0
1770764680000|2026-02-10 23:04:40|2092.6|2084.6|2094.6|2086.6|2094.6|2086.6|2092.6|2084.6|2
1770764700000|2026-02-10 23:05:00|2094.9|2086.9|2094.6|2086.6|2094.9|2086.9|2094.6|2086.6|0
1770764800000|2026-02-10 23:06:40|2095.5|2087.5|2095.7|2087.7|2095.7|2087.7|2095.5|2087.5|1
1770764820000|2026-02-10 23:07:00|2094.7|2086.7|2096.1|2088.1|2096.1|2088.1|2094.7|2086.7|1
1770764930000|2026-02-10 23:08:50|2094.4|2086.4|2094.1|2086.1|2094.4|2086.4|2092.8|2084.8|0
1770764940000|2026-02-10 23:09:00|2093.4|2085.4|2093.4|2085.4|2093.4|2085.4|2093.4|2085.4|0
1770764950000|2026-02-10 23:09:10|2093.5|2085.5|2093.5|2085.5|2093.6|2085.6|2093.4|2085.4|0
1770764960000|2026-02-10 23:09:20|2093.4|2085.4|2093.3|2085.3|2093.7|2085.7|2093.1|2085.1|0
1770764970000|2026-02-10 23:09:30|2093.4|2085.4|2093.3|2085.3|2093.5|2085.5|2093.2|2085.2|0
1770764980000|2026-02-10 23:09:40|2093.4|2085.4|2093.5|2085.5|2093.9|2085.9|2093.3|2085.3|0
1770764990000|2026-02-10 23:09:50|2093.4|2085.4|2093.4|2085.4|2093.7|2085.7|2093.3|2085.3|0
1770765000000|2026-02-10 23:10:00|2093.5|2085.5|2093.6|2085.6|2093.8|2085.8|2093.3|2085.3|0
1770765010000|2026-02-10 23:10:10|2093.4|2085.4|2093.4|2085.4|2093.5|2085.5|2093.3|2085.3|0
1770765020000|2026-02-10 23:10:20|2093.3|2085.3|2093.4|2085.4|2093.6|2085.6|2093.3|2085.3|0
1770765030000|2026-02-10 23:10:30|2093.5|2085.5|2093.6|2085.6|2093.6|2085.6|2093.3|2085.3|0
1770765040000|2026-02-10 23:10:40|2093.4|2085.4|2093.4|2085.4|2093.5|2085.5|2093.3|2085.3|0
1770765050000|2026-02-10 23:10:50|2093.5|2085.5|2093.4|2085.4|2093.5|2085.5|2093.3|2085.3|0
1770765060000|2026-02-10 23:11:00|2093.3|2085.3|2093.7|2085.7|2093.7|2085.7|2092.7|2084.7|0
1770765120000|2026-02-10 23:12:00|2093.8|2085.8|2095.9|2087.9|2096|2088|2093.8|2085.8|1
1770765130000|2026-02-10 23:12:10|2096|2088|2095.9|2087.9|2096|2088|2095.9|2087.9|0
1770765140000|2026-02-10 23:12:20|2096|2088|2095.9|2087.9|2096|2088|2095.9|2087.9|0
1770765150000|2026-02-10 23:12:30|2096|2088|2095.9|2087.9|2096|2088|2095.9|2087.9|0
1770765160000|2026-02-10 23:12:40|2096|2088|2095.9|2087.9|2096|2088|2094.7|2086.7|0
1770765170000|2026-02-10 23:12:50|2096.9|2088.9|2097|2089|2097|2089|2096.9|2088.9|0
1770765190000|2026-02-10 23:13:10|2095.4|2087.4|2095.5|2087.5|2095.5|2087.5|2094.6|2086.6|0
1770765220000|2026-02-10 23:13:40|2094.3|2086.3|2095.5|2087.5|2095.5|2087.5|2094.3|2086.3|0
1770765230000|2026-02-10 23:13:50|2095.4|2087.4|2095.4|2087.4|2095.5|2087.5|2094.3|2086.3|0
1770765260000|2026-02-10 23:14:20|2095.5|2087.5|2095.5|2087.5|2095.5|2087.5|2095.4|2087.4|0
1770765290000|2026-02-10 23:14:50|2095.4|2087.4|2096.3|2088.3|2096.3|2088.3|2095.4|2087.4|0
1770765330000|2026-02-10 23:15:30|2096.4|2088.4|2096.3|2088.3|2096.4|2088.4|2096.3|2088.3|0
1770765360000|2026-02-10 23:16:00|2096.4|2088.4|2095.2|2087.2|2096.4|2088.4|2094.7|2086.7|0
1770765380000|2026-02-10 23:16:20|2097.1|2089.1|2097.8|2089.8|2097.8|2089.8|2097.1|2089.1|1
1770765390000|2026-02-10 23:16:30|2098|2090|2101.8|2093.8|2101.8|2094.5|2095.5|2090|1
1770765400000|2026-02-10 23:16:40|2101.6|2093.6|2102.6|2094.6|2102.6|2094.6|2101.6|2093.6|0
1770765410000|2026-02-10 23:16:50|2102.5|2094.5|2102.5|2094.5|2102.5|2094.5|2102.5|2094.5|0
1770765440000|2026-02-10 23:17:20|2102.6|2094.6|2102.9|2094.9|2102.9|2094.9|2102.6|2094.6|2
1770765450000|2026-02-10 23:17:30|2102.8|2094.8|2097.6|2089.6|2102.8|2094.8|2097.6|2089.6|8
1770765460000|2026-02-10 23:17:40|2099.9|2091.9|2099.7|2091.7|2100|2092|2099.4|2091.4|0
1770765470000|2026-02-10 23:17:50|2099.9|2091.9|2100.2|2092.2|2100.5|2092.5|2099.9|2091.9|0
1770765500000|2026-02-10 23:18:20|2098.6|2090.6|2098.6|2090.6|2098.6|2090.6|2098.6|2090.6|0
1770765510000|2026-02-10 23:18:30|2094.3|2092.8|2098.6|2090.6|2098.6|2092.8|2094.3|2090.6|1
1770765580000|2026-02-10 23:19:40|2098.8|2090.8|2098.9|2090.9|2098.9|2090.9|2098.8|2090.8|0
1770765600000|2026-02-10 23:20:00|2101.3|2093.3|2102.2|2094.2|2102.2|2094.2|2101.3|2093.3|2
1770765610000|2026-02-10 23:20:10|2102.9|2094.9|2102.9|2094.9|2102.9|2094.9|2102.9|2094.9|1
1770765620000|2026-02-10 23:20:20|2100.6|2092.6|2100.8|2092.8|2100.8|2092.8|2100.6|2092.6|1
1770765630000|2026-02-10 23:20:30|2101.9|2093.9|2101.9|2093.9|2102|2094|2101.9|2093.9|0
1770765640000|2026-02-10 23:20:40|2103.2|2095.2|2103.2|2095.2|2103.2|2095.2|2103.2|2095.2|0
1770765670000|2026-02-10 23:21:10|2100.6|2099.1|2099.9|2091.9|2101.3|2099.1|2099.9|2091.9|1
1770765680000|2026-02-10 23:21:20|2099.8|2091.8|2100.8|2092.8|2100.8|2092.8|2099.8|2091.8|0
1770765690000|2026-02-10 23:21:30|2100.7|2092.7|2101.5|2093.5|2101.5|2093.5|2100.7|2092.7|0
1770765710000|2026-02-10 23:21:50|2102|2094|2102.9|2094.9|2102.9|2094.9|2102|2094|0
1770765750000|2026-02-10 23:22:30|2103.3|2095.3|2103.4|2095.4|2103.5|2095.5|2103.3|2095.3|0
1770765770000|2026-02-10 23:22:50|2103.8|2095.8|2103.7|2095.7|2103.8|2095.8|2103.7|2095.7|1
1770765780000|2026-02-10 23:23:00|2104.4|2096.4|2101.8|2093.8|2104.4|2096.4|2101.8|2093.8|1
1770765790000|2026-02-10 23:23:10|2101.7|2093.7|2101.7|2093.7|2101.7|2093.7|2101.7|2093.7|0
1770765840000|2026-02-10 23:24:00|2102.4|2094.4|2101.4|2093.4|2102.4|2094.4|2101.4|2093.4|0
1770765850000|2026-02-10 23:24:10|2101.3|2093.3|2101.4|2093.4|2101.4|2093.4|2101.3|2093.3|0
1770765870000|2026-02-10 23:24:30|2101.3|2093.3|2101.3|2093.3|2101.4|2093.4|2101.3|2093.3|0
1770765880000|2026-02-10 23:24:40|2101.4|2093.4|2100.5|2092.5|2101.4|2093.4|2100.5|2092.5|0
1770765910000|2026-02-10 23:25:10|2100.4|2092.4|2100.2|2092.2|2100.4|2092.4|2100.2|2092.2|0
1770765960000|2026-02-10 23:26:00|2100.1|2092.1|2099.9|2091.9|2100.1|2092.1|2099.9|2091.9|0
1770766040000|2026-02-10 23:27:20|2100.2|2092.2|2100.3|2092.3|2100.3|2092.3|2100.2|2092.2|0
1770766050000|2026-02-10 23:27:30|2100.2|2092.2|2100.2|2092.2|2100.2|2092.2|2100.2|2092.2|0
1770766110000|2026-02-10 23:28:30|2100.1|2092.1|2100.1|2092.1|2100.1|2092.1|2100.1|2092.1|0
1770766260000|2026-02-10 23:31:00|2100|2092|2099.1|2091.1|2100|2092|2099.1|2091.1|2
1770766270000|2026-02-10 23:31:10|2099|2091|2098.4|2090.4|2099|2091|2098.4|2090.4|1
1770766300000|2026-02-10 23:31:40|2098.5|2090.5|2097.9|2089.9|2098.5|2090.5|2097.9|2089.9|0
1770766310000|2026-02-10 23:31:50|2098.3|2090.3|2098.3|2090.3|2098.3|2090.3|2098.3|2090.3|0
1770766320000|2026-02-10 23:32:00|2098.5|2090.5|2098.6|2090.6|2098.7|2090.7|2098.5|2090.5|0
1770766330000|2026-02-10 23:32:10|2098.4|2090.4|2099.1|2091.1|2099.1|2091.1|2098.4|2090.4|0
1770766340000|2026-02-10 23:32:20|2099.2|2091.2|2099.6|2091.6|2099.6|2091.6|2099.2|2091.2|0
1770766350000|2026-02-10 23:32:30|2099.1|2091.1|2099.1|2091.1|2099.1|2091.1|2099.1|2091.1|0
1770766380000|2026-02-10 23:33:00|2099.6|2091.6|2098|2090|2099.6|2091.6|2098|2090|0
1770766400000|2026-02-10 23:33:20|2097.9|2089.9|2097.9|2089.9|2097.9|2089.9|2097.9|2089.9|0
1770766420000|2026-02-10 23:33:40|2098.3|2090.3|2098.3|2090.3|2098.3|2090.3|2098.3|2090.3|0
1770766430000|2026-02-10 23:33:50|2095.8|2094.3|2097.8|2089.8|2098|2094.3|2095.8|2089.8|1
1770766440000|2026-02-10 23:34:00|2097.7|2089.7|2098|2090|2099.1|2091.1|2097.7|2089.7|0
1770766470000|2026-02-10 23:34:30|2098.1|2090.1|2098|2090|2098.1|2090.1|2098|2090|0
1770766490000|2026-02-10 23:34:50|2097.8|2089.8|2097.6|2089.6|2097.8|2089.8|2097.6|2089.6|2
1770766500000|2026-02-10 23:35:00|2095.6|2087.6|2095.6|2087.6|2095.6|2087.6|2095.6|2087.6|2
1770766510000|2026-02-10 23:35:10|2095.7|2087.7|2095.8|2087.8|2095.8|2087.8|2095.7|2087.7|0
1770766530000|2026-02-10 23:35:30|2095.7|2087.7|2096.1|2088.1|2096.1|2088.1|2095.7|2087.7|0
1770766540000|2026-02-10 23:35:40|2095.8|2087.8|2095.7|2087.7|2095.8|2087.8|2095.7|2087.7|0
1770766560000|2026-02-10 23:36:00|2095.8|2087.8|2095.2|2087.2|2095.8|2087.8|2095.2|2087.2|0
1770766580000|2026-02-10 23:36:20|2094.2|2086.2|2093.1|2085.1|2094.2|2086.2|2093|2085|1
1770766590000|2026-02-10 23:36:30|2093.6|2085.6|2093.1|2085.1|2093.6|2085.6|2093.1|2085.1|0
1770766600000|2026-02-10 23:36:40|2093|2085|2095|2087|2095|2088|2089.3|2083.4|2
1770766620000|2026-02-10 23:37:00|2096.6|2088.6|2093.9|2085.9|2096.6|2088.6|2093.9|2085.9|0
1770766630000|2026-02-10 23:37:10|2094|2086|2093.9|2085.9|2094|2086|2093.9|2085.9|0
1770766640000|2026-02-10 23:37:20|2094|2086|2094|2086|2094|2086|2094|2086|0
1770766650000|2026-02-10 23:37:30|2093.9|2085.9|2093.9|2085.9|2093.9|2085.9|2093.9|2085.9|1
1770766670000|2026-02-10 23:37:50|2094.4|2086.4|2094.4|2086.4|2094.4|2086.4|2094.4|2086.4|0
1770766680000|2026-02-10 23:38:00|2096.2|2088.2|2093.7|2085.7|2096.2|2088.2|2093.7|2085.7|2
1770766700000|2026-02-10 23:38:20|||||||||1
1770766710000|2026-02-10 23:38:30|2093.8|2085.8|2093.8|2085.8|2093.8|2085.8|2093.8|2085.8|0
1770766720000|2026-02-10 23:38:40|2093.7|2085.7|2093.8|2085.8|2093.8|2085.8|2093.7|2085.7|0
1770766740000|2026-02-10 23:39:00|2093.7|2085.7|2093.9|2085.9|2093.9|2085.9|2093.7|2085.7|0
1770766750000|2026-02-10 23:39:10|2093.8|2085.8|2093.9|2085.9|2093.9|2085.9|2093.8|2085.8|0
1770766770000|2026-02-10 23:39:30|||||||||1
1770766780000|2026-02-10 23:39:40|2093.6|2085.6|2092.7|2084.7|2093.7|2085.7|2092.7|2084.7|0
1770766790000|2026-02-10 23:39:50|2092.9|2084.9|2093|2085|2093|2085|2092.9|2084.9|0
1770766800000|2026-02-10 23:40:00|2093.2|2085.2|2093.6|2085.6|2093.6|2085.6|2093.2|2085.2|4
1770766830000|2026-02-10 23:40:30|2093.8|2085.8|2093.8|2085.8|2093.8|2085.8|2093.8|2085.8|0
1770766860000|2026-02-10 23:41:00|2094.1|2086.1|2093.8|2085.8|2094.1|2086.1|2093.8|2085.8|0
1770766900000|2026-02-10 23:41:40|2093.9|2085.9|2093.9|2085.9|2093.9|2085.9|2093.9|2085.9|6
1770766920000|2026-02-10 23:42:00|2093.8|2085.8|2093.9|2085.9|2093.9|2085.9|2093.8|2085.8|5
1770766940000|2026-02-10 23:42:20|||||||||3
1770766980000|2026-02-10 23:43:00|2094.1|2086.1|2093.7|2085.7|2094.1|2086.1|2093.7|2085.7|0
1770767040000|2026-02-10 23:44:00|2094|2086|2094|2086|2094|2086|2094|2086|0
1770767050000|2026-02-10 23:44:10|2094.5|2086.5|2094.5|2086.5|2094.5|2086.5|2094.5|2086.5|1
1770767060000|2026-02-10 23:44:20|2094.7|2086.7|2094.7|2086.7|2094.7|2086.7|2094.7|2086.7|1
1770767090000|2026-02-10 23:44:50|2094.8|2086.8|2094.7|2086.7|2094.8|2086.8|2094.5|2086.5|0
1770767100000|2026-02-10 23:45:00|2092.7|2091.2|2095.8|2087.8|2095.8|2091.2|2092.7|2087.2|1
1770767110000|2026-02-10 23:45:10|2096|2088|2096.8|2088.8|2098.2|2090.2|2095.9|2087.9|1
1770767120000|2026-02-10 23:45:20|2097.2|2089.2|2097.8|2089.8|2097.8|2089.8|2097.2|2089.2|1
1770767130000|2026-02-10 23:45:30|2097.6|2089.6|2097|2089|2097.6|2089.6|2097|2089|0
1770767140000|2026-02-10 23:45:40|2097.1|2089.1|2097.1|2089.1|2097.1|2089.1|2097.1|2089.1|0
1770767150000|2026-02-10 23:45:50|2097.3|2089.3|2097.2|2089.2|2097.3|2089.3|2097.2|2089.2|0
1770767160000|2026-02-10 23:46:00|2097.3|2089.3|2097.8|2089.8|2098.6|2090.6|2097.3|2089.3|0
1770767200000|2026-02-10 23:46:40|2097.5|2089.5|2097.6|2089.6|2097.6|2089.6|2097.5|2089.5|0
1770767210000|2026-02-10 23:46:50|2097.5|2089.5|2097.6|2089.6|2097.6|2089.6|2097.5|2089.5|0
1770767220000|2026-02-10 23:47:00|2097.3|2089.3|2097.1|2089.1|2097.3|2089.3|2097.1|2089.1|0
1770767230000|2026-02-10 23:47:10|2097.2|2089.2|2097.2|2089.2|2097.2|2089.2|2097.2|2089.2|0
1770767240000|2026-02-10 23:47:20|2097.1|2089.1|2097.1|2089.1|2097.1|2089.1|2097.1|2089.1|0
1770767250000|2026-02-10 23:47:30|2097.2|2089.2|2097.1|2089.1|2097.2|2089.2|2097.1|2089.1|0
1770767270000|2026-02-10 23:47:50|2097.2|2089.2|2097.2|2089.2|2097.2|2089.2|2097.2|2089.2|0
1770767280000|2026-02-10 23:48:00|2097.1|2089.1|2097.3|2089.3|2097.3|2089.3|2097.1|2089.1|1
1770767300000|2026-02-10 23:48:20|2097.2|2089.2|2097.2|2089.2|2097.2|2089.2|2097.2|2089.2|0
1770767320000|2026-02-10 23:48:40|2097.1|2089.1|2096.4|2088.4|2097.1|2089.1|2096.4|2088.4|0
1770767330000|2026-02-10 23:48:50|2096.5|2088.5|2096.7|2088.7|2096.7|2088.7|2096.5|2088.5|0
1770767350000|2026-02-10 23:49:10|2096.5|2088.5|2096.5|2088.5|2096.5|2088.5|2096.5|2088.5|0
1770767380000|2026-02-10 23:49:40|2096.3|2088.3|2096.2|2088.2|2096.3|2088.3|2096.2|2088.2|0
1770767410000|2026-02-10 23:50:10|2096.3|2088.3|2096.8|2088.8|2096.9|2088.9|2096.3|2088.3|0
1770767460000|2026-02-10 23:51:00|2096.7|2088.7|2095.8|2087.8|2096.7|2088.7|2095.8|2087.8|0
1770767520000|2026-02-10 23:52:00|2096.3|2088.3|2095.7|2087.7|2096.3|2088.3|2095.7|2087.7|0
1770767580000|2026-02-10 23:53:00|2095.9|2087.9|2095.6|2087.6|2095.9|2087.9|2095.6|2087.6|0
1770767590000|2026-02-10 23:53:10|2094|2092.5|2095.5|2087.5|2095.5|2092.5|2094|2087.5|1
1770767610000|2026-02-10 23:53:30|2095.6|2087.6|2095.5|2087.5|2095.6|2087.6|2095.5|2087.5|0
1770767630000|2026-02-10 23:53:50|||||||||1
1770767640000|2026-02-10 23:54:00|2095.6|2087.6|2095.5|2087.5|2095.6|2087.6|2095.5|2087.5|0
1770767700000|2026-02-10 23:55:00|2095.4|2087.4|2095.5|2087.5|2095.5|2087.5|2095.4|2087.4|0
1770767770000|2026-02-10 23:56:10|2095|2087|2094.6|2086.6|2095|2087|2094.6|2086.6|0
1770767820000|2026-02-10 23:57:00|2094.7|2086.7|2094.6|2086.6|2094.7|2086.7|2094.6|2086.6|0
1770767880000|2026-02-10 23:58:00|2094.7|2086.7|2094.5|2086.5|2094.7|2086.7|2094.5|2086.5|0
1770767930000|2026-02-10 23:58:50|2094.6|2086.6|2094.7|2086.7|2094.7|2086.7|2094.6|2086.6|0
1770767940000|2026-02-10 23:59:00|2094.8|2086.8|2094.9|2086.9|2095.3|2087.3|2094.8|2086.8|0
1770767980000|2026-02-10 23:59:40|2092.5|2091|2094.9|2086.9|2094.9|2091|2092.5|2086.9|1
1770767990000|2026-02-10 23:59:50|2095|2087|2095|2087|2095|2087|2095|2087|0
1770768000000|2026-02-11 00:00:00|2095.4|2087.4|2095.4|2087.4|2095.4|2087.4|2095.4|2087.4|0
1770768020000|2026-02-11 00:00:20|2095.5|2087.5|2095.5|2087.5|2095.5|2087.5|2095.5|2087.5|0
1770768030000|2026-02-11 00:00:30|2095.6|2087.6|2095.7|2087.7|2095.7|2087.7|2095.6|2087.6|0
1770768040000|2026-02-11 00:00:40|2096.2|2088.2|2096.2|2088.2|2096.4|2088.4|2096.2|2088.2|1
1770768060000|2026-02-11 00:01:00|2096.6|2088.6|2096.6|2088.6|2096.6|2088.6|2096.6|2088.6|0
1770768070000|2026-02-11 00:01:10|2097.1|2089.1|2096.9|2088.9|2097.1|2089.1|2096.9|2088.9|1
1770768090000|2026-02-11 00:01:30|2097.5|2089.5|2097.5|2089.5|2097.5|2089.5|2097.5|2089.5|0
1770768100000|2026-02-11 00:01:40|2097.6|2089.6|2098.1|2090.1|2098.1|2090.1|2097.6|2089.6|0
1770768110000|2026-02-11 00:01:50|2098.2|2090.2|2098.2|2090.2|2098.2|2090.2|2098.2|2090.2|0
1770768120000|2026-02-11 00:02:00|2098.7|2090.7|2098.4|2090.4|2098.7|2090.7|2098.4|2090.4|0
1770768130000|2026-02-11 00:02:10|2098.3|2090.3|2098.3|2090.3|2098.3|2090.3|2098.3|2090.3|0
1770768150000|2026-02-11 00:02:30|2098|2090|2097.8|2089.8|2098|2090|2097.8|2089.8|0
1770768170000|2026-02-11 00:02:50|2097.9|2089.9|2098.5|2090.5|2098.6|2090.6|2097.9|2089.9|0
1770768180000|2026-02-11 00:03:00|2098.4|2090.4|2098|2090|2098.4|2090.4|2098|2090|0
1770768200000|2026-02-11 00:03:20|2098.3|2090.3|2098.3|2090.3|2098.3|2090.3|2098.3|2090.3|0
1770768210000|2026-02-11 00:03:30|2097.3|2089.3|2097.3|2089.3|2097.3|2089.3|2097.3|2089.3|2
1770768220000|2026-02-11 00:03:40|2096.6|2088.6|2095.2|2087.2|2096.6|2088.6|2095.2|2087.2|0
1770768230000|2026-02-11 00:03:50|2095.9|2087.9|2095.3|2087.3|2095.9|2087.9|2094.8|2086.8|0
1770768240000|2026-02-11 00:04:00|2094.9|2086.9|2095.6|2087.6|2095.7|2087.7|2094.8|2086.8|0
1770768250000|2026-02-11 00:04:10|2095.5|2087.5|2095.5|2087.5|2095.5|2087.5|2095.5|2087.5|0
1770768260000|2026-02-11 00:04:20|2094.7|2086.7|2095.7|2087.7|2095.7|2087.7|2094.7|2086.7|1
1770768270000|2026-02-11 00:04:30|2095.8|2087.8|2095.7|2087.7|2095.8|2087.8|2095.7|2087.7|0
1770768290000|2026-02-11 00:04:50|2095.8|2087.8|2095.8|2087.8|2095.8|2087.8|2095.8|2087.8|0
1770768300000|2026-02-11 00:05:00|2096.9|2088.9|2096.3|2088.3|2096.9|2088.9|2096.3|2088.3|0
1770768320000|2026-02-11 00:05:20|2096.1|2088.1|2096.5|2088.5|2096.5|2088.5|2094.5|2086.5|2
1770768330000|2026-02-11 00:05:30|2096.3|2088.3|2096.1|2088.1|2096.3|2088.3|2095.8|2087.8|0
1770768350000|2026-02-11 00:05:50|2096.3|2088.3|2096.3|2088.3|2096.3|2088.3|2096.3|2088.3|0
1770768360000|2026-02-11 00:06:00|2096.2|2088.2|2096.2|2088.2|2096.2|2088.2|2096.2|2088.2|0
1770768370000|2026-02-11 00:06:10|2096.8|2088.8|2096.9|2088.9|2096.9|2088.9|2096.8|2088.8|0
1770768390000|2026-02-11 00:06:30|2096.2|2088.2|2097.1|2089.1|2097.1|2089.1|2096.2|2088.2|0
1770768400000|2026-02-11 00:06:40|2095.3|2087.3|2095.3|2087.3|2095.3|2087.3|2095.3|2087.3|1
1770768420000|2026-02-11 00:07:00|2094.7|2086.7|2094.4|2086.4|2094.7|2086.7|2094.4|2086.4|0
1770768440000|2026-02-11 00:07:20|2094.5|2086.5|2094.4|2086.4|2094.5|2086.5|2094.4|2086.4|0
1770768480000|2026-02-11 00:08:00|2094.5|2086.5|2094.4|2086.4|2094.5|2086.5|2094.4|2086.4|0
1770768500000|2026-02-11 00:08:20|2094.5|2086.5|2094.4|2086.4|2094.5|2086.5|2094.4|2086.4|0
1770768540000|2026-02-11 00:09:00|2094.1|2086.1|2094.1|2086.1|2094.1|2086.1|2094.1|2086.1|0
1770768560000|2026-02-11 00:09:20|2094|2086|2094.1|2086.1|2094.1|2086.1|2094|2086|0
1770768570000|2026-02-11 00:09:30|2094|2086|2094|2086|2094.1|2086.1|2094|2086|0
1770768600000|2026-02-11 00:10:00|2093.9|2085.9|2093.7|2085.7|2093.9|2085.9|2093.7|2085.7|0
1770768610000|2026-02-11 00:10:10|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|2093.5|2085.5|0
1770768620000|2026-02-11 00:10:20|2093.4|2085.4|2089|2081|2093.4|2085.4|2089|2081|15
1770768640000|2026-02-11 00:10:40|2088.8|2080.8|2090.3|2082.3|2090.3|2082.3|2088.8|2080.8|0
1770768650000|2026-02-11 00:10:50|2089.2|2081.2|2089.2|2081.2|2089.2|2081.2|2089.2|2081.2|0
1770768660000|2026-02-11 00:11:00|2089|2081|2088.5|2080.5|2089|2081|2088.5|2080.5|0
1770768670000|2026-02-11 00:11:10|2086.2|2084.7|2088.5|2080.5|2088.5|2084.7|2086.2|2080.5|1
1770768680000|2026-02-11 00:11:20|2088.6|2080.6|2088.7|2080.7|2088.7|2084.7|2086.2|2080.6|1
1770768690000|2026-02-11 00:11:30|2088.8|2080.8|2089.3|2081.3|2089.3|2081.3|2088.7|2080.7|0
1770768700000|2026-02-11 00:11:40|2089.1|2081.1|2089.1|2081.1|2089.1|2081.1|2089.1|2081.1|0
1770768720000|2026-02-11 00:12:00|2089|2081|2089.1|2081.1|2089.1|2081.1|2089|2081|0
1770768730000|2026-02-11 00:12:10|2089.3|2081.3|2089.4|2081.4|2089.4|2081.4|2089.3|2081.3|0
1770768740000|2026-02-11 00:12:20|2089.3|2081.3|2089.3|2081.3|2089.4|2081.4|2089.3|2081.3|0
1770768760000|2026-02-11 00:12:40|2089.1|2081.1|2089.1|2081.1|2089.1|2081.1|2089.1|2081.1|0
1770768780000|2026-02-11 00:13:00|2089.3|2081.3|2089.3|2081.3|2089.6|2081.6|2089.1|2081.1|0
1770768830000|2026-02-11 00:13:50|2089.4|2081.4|2089.3|2081.3|2089.4|2081.4|2089.3|2081.3|0
1770768840000|2026-02-11 00:14:00|2089.4|2081.4|2089.2|2081.2|2089.4|2081.4|2089.2|2081.2|0
1770768850000|2026-02-11 00:14:10|2089|2081|2089|2081|2089|2081|2089|2081|0
1770768860000|2026-02-11 00:14:20|2088.8|2080.8|2088.8|2080.8|2088.8|2080.8|2088.7|2080.7|0
1770768870000|2026-02-11 00:14:30|2089|2081|2088.9|2080.9|2089.2|2081.2|2088.9|2080.9|0
1770768880000|2026-02-11 00:14:40|2089|2081|2089.1|2081.1|2089.1|2081.1|2088.9|2080.9|0
1770768900000|2026-02-11 00:15:00|2088.9|2080.9|2089.2|2081.2|2089.2|2081.2|2088.6|2080.6|0
1770768910000|2026-02-11 00:15:10|2089.1|2081.1|2088.9|2080.9|2089.1|2081.1|2088.9|2080.9|0
1770768920000|2026-02-11 00:15:20|2088.6|2080.6|2088.7|2080.7|2088.7|2080.7|2088.6|2080.6|0
1770768940000|2026-02-11 00:15:40|2088.6|2080.6|2088.8|2080.8|2088.8|2080.8|2088.6|2080.6|0
1770768950000|2026-02-11 00:15:50|2089.4|2081.4|2089.3|2081.3|2089.4|2081.4|2089.3|2081.3|0
1770768960000|2026-02-11 00:16:00|2089.1|2081.1|2088.7|2080.7|2089.1|2081.1|2088.7|2080.7|0
1770768970000|2026-02-11 00:16:10|2088.6|2080.6|2088.7|2080.7|2088.7|2080.7|2088.6|2080.6|0
1770768980000|2026-02-11 00:16:20|2088.9|2080.9|2088.9|2080.9|2088.9|2080.9|2088.9|2080.9|0
1770768990000|2026-02-11 00:16:30|2089|2081|2089|2081|2089.1|2081.1|2089|2081|0
1770769010000|2026-02-11 00:16:50|2085.3|2077.3|2085.3|2077.3|2085.3|2077.3|2085.3|2077.3|3
1770769020000|2026-02-11 00:17:00|2085.7|2077.7|2085.3|2077.3|2085.7|2077.7|2085.3|2077.3|2
1770769030000|2026-02-11 00:17:10|2085.6|2077.6|2085.8|2077.8|2085.8|2077.8|2085.3|2077.3|4
1770769040000|2026-02-11 00:17:20|2085.7|2077.7|2085.6|2077.6|2085.7|2077.7|2085.6|2077.6|0
1770769070000|2026-02-11 00:17:50|2086.2|2078.2|2086.2|2078.2|2086.2|2078.2|2086.2|2078.2|1
1770769080000|2026-02-11 00:18:00|2086.4|2078.4|2088.7|2080.7|2088.7|2080.7|2086.4|2078.4|7
1770769090000|2026-02-11 00:18:10|2088.6|2080.6|2088.6|2080.6|2088.6|2080.6|2088.6|2080.6|0
1770769100000|2026-02-11 00:18:20|2088.5|2080.5|2089.7|2081.7|2089.8|2081.8|2088.5|2080.5|0
1770769110000|2026-02-11 00:18:30|2089.8|2081.8|2092.2|2084.2|2092.2|2084.2|2089.8|2081.8|3
1770769120000|2026-02-11 00:18:40|2092.4|2084.4|2092.1|2084.1|2092.4|2084.4|2092.1|2084.1|0
1770769130000|2026-02-11 00:18:50|2092.2|2084.2|2092.2|2084.2|2092.2|2084.2|2092.2|2084.2|0
1770769150000|2026-02-11 00:19:10|2092.1|2084.1|2092.2|2084.2|2092.2|2084.2|2092.1|2084.1|0
1770769170000|2026-02-11 00:19:30|2092.1|2084.1|2092.2|2084.2|2092.2|2084.2|2092.1|2084.1|0
1770769220000|2026-02-11 00:20:20|2092.1|2084.1|2092|2084|2092.1|2084.1|2092|2084|0
1770769230000|2026-02-11 00:20:30|2091.8|2083.8|2091.8|2083.8|2091.8|2083.8|2091.5|2083.5|2
1770769240000|2026-02-11 00:20:40|2091.7|2083.7|2094|2086|2094|2088|2089.5|2083.7|2
1770769250000|2026-02-11 00:20:50|2093.8|2085.8|2094.1|2086.1|2094.1|2086.1|2093.8|2085.8|0
1770769260000|2026-02-11 00:21:00|2093.7|2085.7|2093.7|2085.7|2093.7|2085.7|2093.7|2085.7|0
1770769270000|2026-02-11 00:21:10|2093.6|2085.6|2093.7|2085.7|2093.8|2085.8|2093.6|2085.6|0
1770769280000|2026-02-11 00:21:20|2093.5|2085.5|2093.7|2085.7|2093.7|2085.7|2093.5|2085.5|0
1770769290000|2026-02-11 00:21:30|2093.6|2085.6|2093.4|2085.4|2093.6|2085.6|2093.4|2085.4|0
1770769300000|2026-02-11 00:21:40|2093.9|2085.9|2093.5|2085.5|2093.9|2085.9|2093.5|2085.5|0
1770769310000|2026-02-11 00:21:50|2093.4|2085.4|2093.4|2085.4|2093.5|2085.5|2093.1|2085.1|0
1770769330000|2026-02-11 00:22:10|2093.1|2085.1|2092.8|2084.8|2093.1|2085.1|2092.8|2084.8|0
1770769340000|2026-02-11 00:22:20|2092|2084|2091.8|2083.8|2092|2084|2091.8|2083.8|1
1770769350000|2026-02-11 00:22:30|2091.9|2083.9|2092.4|2084.4|2092.4|2084.4|2091.9|2083.9|0
1770769360000|2026-02-11 00:22:40|2092.3|2084.3|2092.1|2084.1|2092.3|2084.3|2092.1|2084.1|0
1770769380000|2026-02-11 00:23:00|2092|2084|2092.6|2084.6|2092.6|2084.6|2092|2084|1
1770769390000|2026-02-11 00:23:10|2092.5|2084.5|2092.4|2084.4|2092.5|2084.5|2092.4|2084.4|0
1770769400000|2026-02-11 00:23:20|2091.2|2083.2|2091.2|2083.2|2091.2|2083.2|2091.2|2083.2|1
1770769440000|2026-02-11 00:24:00|2089.9|2088.4|2097.4|2089.4|2097.4|2089.4|2089.9|2087.9|8
1770769450000|2026-02-11 00:24:10|2097.6|2089.6|2097.6|2089.6|2097.8|2089.8|2097.6|2089.6|0
1770769460000|2026-02-11 00:24:20|2097.9|2089.9|2097.9|2089.9|2097.9|2089.9|2097.9|2089.9|0
1770769470000|2026-02-11 00:24:30|2097.7|2089.7|2099.9|2091.9|2099.9|2091.9|2097.7|2089.7|0
1770769480000|2026-02-11 00:24:40|2100|2092|2100.6|2092.6|2100.6|2092.6|2100|2092|0
1770769490000|2026-02-11 00:24:50|2100.4|2092.4|2100.4|2092.4|2100.7|2092.7|2100.3|2092.3|0
1770769500000|2026-02-11 00:25:00|2100.5|2092.5|2100.5|2092.5|2100.5|2092.5|2100.5|2092.5|0
1770769510000|2026-02-11 00:25:10|2100.4|2092.4|2100.4|2092.4|2100.5|2092.5|2100.2|2092.2|0
1770769520000|2026-02-11 00:25:20|2100.5|2092.5|2100.5|2092.5|2100.5|2092.5|2100.5|2092.5|0
1770769540000|2026-02-11 00:25:40|2100.3|2092.3|2100.4|2092.4|2100.4|2092.4|2100.2|2092.2|0
1770769560000|2026-02-11 00:26:00|2100.3|2092.3|2099|2091|2100.3|2092.3|2098.7|2090.7|1
1770769590000|2026-02-11 00:26:30|2099.5|2091.5|2099.5|2091.5|2099.5|2091.5|2099.5|2091.5|0
1770769600000|2026-02-11 00:26:40|2100.3|2092.3|2099.6|2091.6|2100.3|2092.3|2099.6|2091.6|0
1770769610000|2026-02-11 00:26:50|2101|2093|2101|2093|2101.1|2093.1|2101|2093|0
1770769620000|2026-02-11 00:27:00|2101.1|2093.1|2100.2|2092.2|2101.1|2095.7|2097.2|2091.9|2
1770769640000|2026-02-11 00:27:20|2100.4|2092.4|2100.7|2092.7|2100.7|2092.7|2100.4|2092.4|0
1770769650000|2026-02-11 00:27:30|2100.8|2092.8|2100.8|2092.8|2100.8|2092.8|2100.8|2092.8|0
1770769660000|2026-02-11 00:27:40|2100.9|2092.9|2101.3|2093.3|2101.3|2093.3|2100.9|2092.9|1
1770769690000|2026-02-11 00:28:10|2101.4|2093.4|2101.4|2093.4|2101.4|2093.4|2101.4|2093.4|0
1770769710000|2026-02-11 00:28:30|2101.5|2093.5|2102|2094|2102|2094|2101.5|2093.5|0
1770769720000|2026-02-11 00:28:40|2101.9|2093.9|2102|2094|2102|2094|2101.9|2093.9|0
1770769740000|2026-02-11 00:29:00|2102.1|2094.1|2102.1|2094.1|2102.1|2094.1|2102.1|2094.1|0
1770769760000|2026-02-11 00:29:20|2102.3|2094.3|2102.3|2094.3|2102.3|2094.3|2102.3|2094.3|0
1770769790000|2026-02-11 00:29:50|2102.4|2094.4|2102.4|2094.4|2102.4|2094.4|2102.4|2094.4|0
1770769800000|2026-02-11 00:30:00|2102.3|2094.3|2102.4|2094.4|2102.4|2094.4|2102.3|2094.3|0
1770769820000|2026-02-11 00:30:20|2102.6|2094.6|2102.7|2094.7|2102.7|2094.7|2102.5|2094.5|1
1770769830000|2026-02-11 00:30:30|2102.8|2094.8|2104.3|2096.3|2104.3|2099.5|2101|2094.6|4
1770769840000|2026-02-11 00:30:40|2104.5|2096.5|2100.7|2099.2|2104.6|2099.3|2100.7|2096.5|0
1770769850000|2026-02-11 00:30:50|2100.6|2099.1|2103.5|2095.5|2103.5|2099.1|2100.4|2094.8|4
1770769860000|2026-02-11 00:31:00|2103.4|2095.4|2103.5|2095.5|2103.5|2095.5|2103.4|2095.4|0
1770769870000|2026-02-11 00:31:10|2103.4|2095.4|2103.2|2095.2|2103.4|2095.4|2103.2|2095.2|0
1770769880000|2026-02-11 00:31:20|2103.5|2095.5|2103.5|2095.5|2103.5|2095.5|2103.5|2095.5|1
1770769890000|2026-02-11 00:31:30|2105.1|2097.1|2105.1|2097.1|2105.1|2097.1|2105.1|2097.1|1
1770769900000|2026-02-11 00:31:40|2104.8|2096.8|2104.3|2096.3|2104.8|2096.8|2104.3|2096.3|0
1770769910000|2026-02-11 00:31:50|2104.6|2096.6|2104.6|2096.6|2104.6|2096.6|2104.6|2096.6|0
1770769920000|2026-02-11 00:32:00|2104.3|2096.3|2108.6|2100.6|2108.6|2100.6|2104.3|2096.3|4
1770769930000|2026-02-11 00:32:10|2108.9|2100.9|2108.9|2100.9|2108.9|2100.9|2108.8|2100.8|0
1770769960000|2026-02-11 00:32:40|2108.8|2100.8|2108.8|2100.8|2109|2101|2108.5|2100.5|0
1770769980000|2026-02-11 00:33:00|2108.6|2100.6|2108.8|2100.8|2108.9|2100.9|2108.5|2100.5|0
1770769990000|2026-02-11 00:33:10|2108.9|2100.9|2108.9|2100.9|2108.9|2100.9|2108.9|2100.9|0
1770770000000|2026-02-11 00:33:20|2105.1|2103.6|2108.2|2100.2|2108.9|2103.9|2105.1|2100|4
1770770030000|2026-02-11 00:33:50|2108.3|2100.3|2108.3|2100.3|2108.3|2100.3|2108.3|2100.3|0
1770770090000|2026-02-11 00:34:50|2108.8|2100.8|2108.5|2100.5|2108.8|2100.8|2108.5|2100.5|2
1770770100000|2026-02-11 00:35:00|2108.4|2100.4|2108.5|2100.5|2108.5|2100.5|2108.4|2100.4|0
1770770120000|2026-02-11 00:35:20|2108.4|2100.4|2108.4|2100.4|2108.5|2100.5|2108.4|2100.4|0
1770770130000|2026-02-11 00:35:30|2108.5|2100.5|2108.5|2100.5|2108.5|2100.5|2108.5|2100.5|0
1770770140000|2026-02-11 00:35:40|2109.2|2101.2|2110.5|2102.5|2110.5|2102.5|2109.1|2101.1|2
1770770160000|2026-02-11 00:36:00|2110|2102|2110.6|2102.6|2110.7|2102.7|2110|2102|1
1770770170000|2026-02-11 00:36:10|2110.7|2102.7|2110.7|2102.7|2110.7|2102.7|2110.6|2102.6|0
1770770180000|2026-02-11 00:36:20|2110.6|2102.6|2110.8|2102.8|2110.8|2102.8|2110.6|2102.6|0
1770770190000|2026-02-11 00:36:30|2110.7|2102.7|2112.4|2104.4|2112.4|2107.1|2108.6|2102.7|3
1770770200000|2026-02-11 00:36:40|2112.2|2104.2|2112.7|2104.7|2112.7|2104.7|2112.1|2104.1|0
1770770210000|2026-02-11 00:36:50|2112.8|2104.8|2112.8|2104.8|2112.9|2104.9|2112.7|2104.7|0
1770770220000|2026-02-11 00:37:00|2113.1|2105.1|2113.6|2105.6|2113.6|2105.6|2113.1|2105.1|0
1770770230000|2026-02-11 00:37:10|2113.7|2105.7|2114.1|2106.1|2114.1|2106.1|2113.7|2105.7|0
1770770240000|2026-02-11 00:37:20|2114.2|2106.2|2114|2106|2114.2|2106.2|2114|2106|0
1770770250000|2026-02-11 00:37:30|2111.8|2110.3|2115|2107|2115|2110.3|2111|2106|4
1770770260000|2026-02-11 00:37:40|2115.2|2107.2|2114.9|2106.9|2115.2|2107.2|2114.8|2106.8|0
1770770280000|2026-02-11 00:38:00|2115|2107|2115.2|2107.2|2115.2|2110.5|2112|2106.9|0
1770770290000|2026-02-11 00:38:10|2112|2110.5|2111.9|2110.4|2112|2110.5|2111.9|2110.4|0
1770770300000|2026-02-11 00:38:20|2114.7|2106.7|2113.9|2105.9|2114.7|2106.7|2113.9|2105.9|6
1770770310000|2026-02-11 00:38:30|2114|2106|2114|2106|2114|2106|2113.9|2105.9|0
1770770320000|2026-02-11 00:38:40|2113.9|2105.9|2113.9|2105.9|2114|2106|2113.7|2105.7|0
1770770330000|2026-02-11 00:38:50|2113.7|2105.7|2113.9|2105.9|2114|2106|2113.7|2105.7|0
1770770340000|2026-02-11 00:39:00|2113.7|2105.7|2111.8|2103.8|2113.7|2105.7|2111.7|2103.7|1
1770770350000|2026-02-11 00:39:10|2112|2104|2111.1|2103.1|2112.3|2104.3|2111.1|2103.1|0
1770770360000|2026-02-11 00:39:20|2111.3|2103.3|2111.1|2103.1|2111.3|2103.3|2111.1|2103.1|0
1770770370000|2026-02-11 00:39:30|||||||||2
1770770380000|2026-02-11 00:39:40|2111|2103|2111|2103|2111|2103|2111|2103|0
1770770400000|2026-02-11 00:40:00|2110.1|2102.1|2109.1|2101.1|2110.1|2102.1|2109.1|2101.1|0
1770770410000|2026-02-11 00:40:10|2109.2|2101.2|2109.3|2101.3|2109.8|2101.8|2109.2|2101.2|0
1770770420000|2026-02-11 00:40:20|2109.1|2101.1|2110.1|2102.1|2110.1|2102.1|2109.1|2101.1|0
1770770440000|2026-02-11 00:40:40|2111.1|2103.1|2111.2|2103.2|2111.2|2103.2|2111.1|2103.1|0
1770770460000|2026-02-11 00:41:00|2112|2104|2111.7|2103.7|2112|2104|2111.7|2103.7|0
1770770470000|2026-02-11 00:41:10|2111.3|2103.3|2108.5|2107|2111.6|2107|2108.4|2103.2|0
1770770480000|2026-02-11 00:41:20|2108.6|2107.1|2110.1|2102.1|2110.1|2107.2|2108.6|2102.1|2
1770770500000|2026-02-11 00:41:40|2109.7|2101.7|2109.6|2101.6|2109.7|2101.7|2109.6|2101.6|0
1770770510000|2026-02-11 00:41:50|2109.7|2101.7|2109.6|2101.6|2109.7|2101.7|2109.6|2101.6|0
1770770520000|2026-02-11 00:42:00|2109.7|2101.7|2109.6|2101.6|2109.7|2101.7|2109.6|2101.6|0
1770770530000|2026-02-11 00:42:10|2109.7|2101.7|2109.7|2101.7|2109.8|2101.8|2109.7|2101.7|0
1770770540000|2026-02-11 00:42:20|2109.8|2101.8|2109.7|2101.7|2109.8|2101.8|2109.7|2101.7|0
1770770550000|2026-02-11 00:42:30|2109.8|2101.8|2109.7|2101.7|2109.8|2101.8|2109.7|2101.7|0
1770770560000|2026-02-11 00:42:40|2109.8|2101.8|2109.8|2101.8|2109.8|2101.8|2109.8|2101.8|0
1770770570000|2026-02-11 00:42:50|2110.1|2102.1|2109.3|2101.3|2110.1|2102.1|2109.3|2101.3|1
1770770580000|2026-02-11 00:43:00|2109.8|2101.8|2109.7|2101.7|2109.8|2101.8|2109.1|2101.1|0
1770770590000|2026-02-11 00:43:10|2109.4|2101.4|2109.3|2101.3|2109.4|2101.4|2109.3|2101.3|1
1770770620000|2026-02-11 00:43:40|2109.4|2101.4|2109.6|2101.6|2109.6|2101.6|2109.4|2101.4|0
1770770630000|2026-02-11 00:43:50|2109.8|2101.8|2110.5|2102.5|2110.9|2102.9|2109.8|2101.8|1
1770770640000|2026-02-11 00:44:00|2110.2|2102.2|2110.3|2102.3|2110.3|2102.3|2110.2|2102.2|0
1770770660000|2026-02-11 00:44:20|2109.2|2101.2|2109.2|2101.2|2109.2|2101.2|2109.2|2101.2|0
1770770670000|2026-02-11 00:44:30|2107.5|2099.5|2107.9|2099.9|2107.9|2099.9|2107.3|2099.3|1
1770770690000|2026-02-11 00:44:50|2107.7|2099.7|2107.6|2099.6|2107.7|2099.7|2107.6|2099.6|0
1770770700000|2026-02-11 00:45:00|2107.9|2099.9|2107.7|2099.7|2107.9|2099.9|2107.6|2099.6|0
1770770710000|2026-02-11 00:45:10|2107.6|2099.6|2107.5|2099.5|2107.6|2099.6|2107.4|2099.4|1
1770770720000|2026-02-11 00:45:20|2107.7|2099.7|2107.5|2099.5|2107.7|2099.7|2107.5|2099.5|0
1770770730000|2026-02-11 00:45:30|2107.8|2099.8|2107.8|2099.8|2107.8|2099.8|2107.8|2099.8|0
1770770740000|2026-02-11 00:45:40|2108.9|2100.9|2108.8|2100.8|2108.9|2100.9|2108.8|2100.8|0
1770770750000|2026-02-11 00:45:50|2107.7|2099.7|2107.6|2099.6|2107.9|2099.9|2107.6|2099.6|0
1770770770000|2026-02-11 00:46:10|2104.6|2096.6|2105.2|2097.2|2105.2|2097.2|2104.6|2096.6|2
1770770780000|2026-02-11 00:46:20|2105.4|2097.4|2106.3|2098.3|2106.3|2098.3|2105.2|2097.2|0
1770770790000|2026-02-11 00:46:30|2105.8|2097.8|2105.8|2097.8|2105.8|2097.8|2105.8|2097.8|0
1770770800000|2026-02-11 00:46:40|2106.1|2098.1|2106.3|2098.3|2106.8|2098.8|2106.1|2098.1|0
1770770810000|2026-02-11 00:46:50|2105.6|2097.6|2105.6|2097.6|2105.6|2097.6|2105.6|2097.6|0
1770770820000|2026-02-11 00:47:00|2105.8|2097.8|2106|2098|2106.6|2098.6|2105.8|2097.8|0
1770770830000|2026-02-11 00:47:10|2105.9|2097.9|2105.5|2097.5|2105.9|2097.9|2105.5|2097.5|0
1770770840000|2026-02-11 00:47:20|2105.4|2097.4|2105.3|2097.3|2105.9|2097.9|2105.3|2097.3|1
1770770850000|2026-02-11 00:47:30|2105.6|2097.6|2105.2|2097.2|2105.6|2097.6|2105.2|2097.2|0
1770770860000|2026-02-11 00:47:40|2105.5|2097.5|2105.5|2097.5|2105.5|2097.5|2105.5|2097.5|0
1770770880000|2026-02-11 00:48:00|2106|2098|2105.2|2097.2|2106.1|2098.1|2105.2|2097.2|0
1770770890000|2026-02-11 00:48:10|2105.1|2097.1|2105.6|2097.6|2105.6|2097.6|2105.1|2097.1|0
1770770900000|2026-02-11 00:48:20|2105.5|2097.5|2105.7|2097.7|2105.7|2097.7|2105.5|2097.5|0
1770770910000|2026-02-11 00:48:30|2105.8|2097.8|2105.9|2097.9|2105.9|2097.9|2105.8|2097.8|0
1770770920000|2026-02-11 00:48:40|2106|2098|2106|2098|2106|2098|2105.9|2097.9|0
1770770930000|2026-02-11 00:48:50|2106.1|2098.1|2106.1|2098.1|2106.1|2098.1|2106|2098|0
1770770940000|2026-02-11 00:49:00|2106.2|2098.2|2106.2|2098.2|2106.3|2098.3|2106.2|2098.2|0
1770770950000|2026-02-11 00:49:10|2106.3|2098.3|2106.2|2098.2|2106.3|2098.3|2106.2|2098.2|0
1770770960000|2026-02-11 00:49:20|2105.9|2097.9|2106.1|2098.1|2106.1|2098.1|2105.9|2097.9|0
1770770970000|2026-02-11 00:49:30|2106.2|2098.2|2106.5|2098.5|2106.5|2098.5|2106.2|2098.2|0
1770770980000|2026-02-11 00:49:40|2106.6|2098.6|2106.7|2098.7|2106.7|2098.7|2106.6|2098.6|0
1770770990000|2026-02-11 00:49:50|2106.8|2098.8|2106.8|2098.8|2106.8|2098.8|2106.7|2098.7|0
1770771000000|2026-02-11 00:50:00|2106.9|2098.9|2106.9|2098.9|2106.9|2098.9|2106.9|2098.9|0
1770771010000|2026-02-11 00:50:10|2106.8|2098.8|2106.9|2098.9|2106.9|2098.9|2106.8|2098.8|0
1770771020000|2026-02-11 00:50:20|2106.8|2098.8|2106.7|2098.7|2106.9|2098.9|2106.7|2098.7|0
1770771040000|2026-02-11 00:50:40|2106.6|2098.6|2106.6|2098.6|2106.6|2098.6|2106.6|2098.6|0
1770771060000|2026-02-11 00:51:00|2106.7|2098.7|2106.7|2098.7|2106.7|2098.7|2106.6|2098.6|0
1770771070000|2026-02-11 00:51:10|2106.6|2098.6|2105.6|2097.6|2106.6|2101.6|2103.1|2097.3|1
1770771080000|2026-02-11 00:51:20|2105.7|2097.7|2105.7|2097.7|2105.7|2097.7|2105.7|2097.7|0
1770771120000|2026-02-11 00:52:00|2105.6|2097.6|2105.6|2097.6|2105.6|2097.6|2105.6|2097.6|0
1770771130000|2026-02-11 00:52:10|2105.7|2097.7|2105.7|2097.7|2105.7|2097.7|2105.7|2097.7|0
1770771150000|2026-02-11 00:52:30|2105.6|2097.6|2105.6|2097.6|2105.6|2097.6|2105.6|2097.6|0
1770771160000|2026-02-11 00:52:40|2105.7|2097.7|2105.7|2097.7|2105.7|2097.7|2105.7|2097.7|0
1770771170000|2026-02-11 00:52:50|2105.8|2097.8|2105.7|2097.7|2105.8|2097.8|2105.7|2097.7|0
1770771180000|2026-02-11 00:53:00|2105.8|2097.8|2105.8|2097.8|2105.8|2097.8|2105.8|2097.8|0
1770771220000|2026-02-11 00:53:40|2105.7|2097.7|2105.7|2097.7|2105.7|2097.7|2105.7|2097.7|0
1770771230000|2026-02-11 00:53:50|2105.8|2097.8|2105.8|2097.8|2105.8|2097.8|2105.8|2097.8|0
1770771250000|2026-02-11 00:54:10|2105.7|2097.7|2105.7|2097.7|2105.7|2097.7|2105.7|2097.7|0
1770771260000|2026-02-11 00:54:20|2105.8|2097.8|2105.8|2097.8|2105.8|2097.8|2105.7|2097.7|0
1770771270000|2026-02-11 00:54:30|2105.7|2097.7|2105.8|2097.8|2105.8|2097.8|2105.7|2097.7|0
1770771320000|2026-02-11 00:55:20|2105.9|2097.9|2108.2|2100.2|2108.2|2100.2|2105.9|2097.9|2
1770771350000|2026-02-11 00:55:50|2108.3|2100.3|2108.3|2100.3|2108.4|2100.4|2108.3|2100.3|0
1770771360000|2026-02-11 00:56:00|2108.4|2100.4|2108.8|2100.8|2108.8|2100.8|2108.4|2100.4|0
1770771380000|2026-02-11 00:56:20|2108.9|2100.9|2108.9|2100.9|2109|2101|2108.9|2100.9|0
1770771390000|2026-02-11 00:56:30|2109|2101|2108.7|2100.7|2109|2101|2108.7|2100.7|0
1770771400000|2026-02-11 00:56:40|2108.6|2100.6|2108.3|2100.3|2108.6|2100.6|2108.2|2100.2|0
1770771410000|2026-02-11 00:56:50|2108.4|2100.4|2108.6|2100.6|2108.7|2100.7|2108.4|2100.4|0
1770771430000|2026-02-11 00:57:10|2108.5|2100.5|2108.8|2100.8|2108.8|2100.8|2108.3|2100.3|0
1770771470000|2026-02-11 00:57:50|2108.7|2100.7|2108.7|2100.7|2108.7|2100.7|2108.7|2100.7|0
1770771480000|2026-02-11 00:58:00|2108.5|2100.5|2106.8|2098.8|2108.5|2100.5|2106.5|2098.5|3
1770771490000|2026-02-11 00:58:10|2106.7|2098.7|2106.8|2098.8|2106.8|2098.8|2106.5|2098.5|0
1770771500000|2026-02-11 00:58:20|2107|2099|2107.2|2099.2|2107.5|2099.5|2106.8|2098.8|5
1770771510000|2026-02-11 00:58:30|2107.1|2099.1|2107|2099|2107.2|2099.2|2106.9|2098.9|0
1770771520000|2026-02-11 00:58:40|2106.9|2098.9|2106.6|2098.6|2106.9|2098.9|2106.6|2098.6|0
1770771530000|2026-02-11 00:58:50|2106.8|2098.8|2106.4|2098.4|2106.8|2098.8|2106.2|2098.2|0
1770771540000|2026-02-11 00:59:00|2106.7|2098.7|2107.7|2099.7|2107.8|2099.8|2106.7|2098.7|0
1770771550000|2026-02-11 00:59:10|2107.5|2099.5|2107.5|2099.5|2107.5|2099.5|2107.5|2099.5|0
1770771560000|2026-02-11 00:59:20|2107.2|2099.2|2107.2|2099.2|2107.2|2099.2|2106.9|2098.9|0
1770771570000|2026-02-11 00:59:30|2106.9|2098.9|2106.7|2098.7|2106.9|2098.9|2106.7|2098.7|0
1770771580000|2026-02-11 00:59:40|2106.6|2098.6|2106.7|2098.7|2106.7|2098.7|2106.4|2098.4|0
1770771590000|2026-02-11 00:59:50|2107|2099|2106.6|2098.6|2107|2099|2106.6|2098.6|0
1770771600000|2026-02-11 01:00:00|2106.7|2098.7|2103.2|2095.2|2106.7|2098.7|2102.1|2094.1|15
1770771610000|2026-02-11 01:00:10|2103.5|2095.5|2103.3|2095.3|2103.5|2095.5|2103|2095|0
1770771620000|2026-02-11 01:00:20|2103.4|2095.4|2098.2|2096.7|2103.4|2096.7|2098.2|2094.2|6
1770771630000|2026-02-11 01:00:30|2100.3|2092.3|2103.1|2095.1|2103.3|2097.3|2096.5|2092.2|5
1770771640000|2026-02-11 01:00:40|2102.8|2094.8|2104.1|2096.1|2104.1|2096.1|2102.8|2094.8|1
1770771650000|2026-02-11 01:00:50|2104.5|2096.5|2105.4|2097.4|2105.5|2097.5|2104.1|2096.1|4
1770771660000|2026-02-11 01:01:00|2105.5|2097.5|2103|2095|2105.5|2097.5|2103|2095|2
1770771670000|2026-02-11 01:01:10|2102.7|2094.7|2104.4|2096.4|2104.4|2096.4|2102.6|2094.6|2
1770771680000|2026-02-11 01:01:20|2104.2|2096.2|2105.5|2097.5|2107.8|2099.8|2104.1|2096.1|5
1770771690000|2026-02-11 01:01:30|2105.6|2097.6|2104.9|2096.9|2106.3|2098.3|2104.9|2096.9|0
1770771700000|2026-02-11 01:01:40|2106.2|2098.2|2105.3|2097.3|2106.2|2098.2|2105.3|2097.3|2
1770771710000|2026-02-11 01:01:50|2105.2|2097.2|2106.2|2098.2|2106.3|2098.3|2105.2|2097.2|1
1770771720000|2026-02-11 01:02:00|2106|2098|2106.1|2098.1|2106.3|2098.3|2105.9|2097.9|0
1770771730000|2026-02-11 01:02:10|2106|2098|2106.1|2098.1|2106.5|2098.5|2105.7|2097.7|0
1770771740000|2026-02-11 01:02:20|2106.2|2098.2|2105.7|2097.7|2106.2|2098.2|2105.5|2097.5|0
1770771750000|2026-02-11 01:02:30|2105.6|2097.6|2106.4|2098.4|2106.5|2098.5|2105.6|2097.6|0
1770771760000|2026-02-11 01:02:40|2106.5|2098.5|2106.5|2098.5|2106.6|2098.6|2106.5|2098.5|0
1770771770000|2026-02-11 01:02:50|2106.6|2098.6|2106.6|2098.6|2106.6|2098.6|2106.6|2098.6|0
1770771780000|2026-02-11 01:03:00|2106.5|2098.5|2112.2|2104.2|2112.2|2104.2|2106.5|2098.5|1
1770771790000|2026-02-11 01:03:10|2112.1|2104.1|2114.2|2106.2|2114.2|2106.2|2112.1|2104.1|3
1770771800000|2026-02-11 01:03:20|2114.1|2106.1|2114.5|2106.5|2114.6|2106.6|2114.1|2106.1|0
1770771810000|2026-02-11 01:03:30|2114.6|2106.6|2114.8|2106.8|2114.8|2106.8|2114.5|2106.5|1
1770771820000|2026-02-11 01:03:40|2114.1|2106.1|2114.1|2106.1|2114.9|2106.9|2114|2106|1
1770771830000|2026-02-11 01:03:50|2114.5|2106.5|2114.4|2106.4|2114.5|2106.5|2114.1|2106.1|0
1770771840000|2026-02-11 01:04:00|2114.6|2106.6|2112.1|2110.6|2114.8|2110.6|2112.1|2106.6|5
1770771870000|2026-02-11 01:04:30|2115|2107|2115|2107|2115.1|2107.1|2115|2107|3
1770771880000|2026-02-11 01:04:40|2115.1|2107.1|2113.1|2105.1|2115.1|2110.1|2109.6|2104.9|4
1770771890000|2026-02-11 01:04:50|2113.2|2105.2|2112.3|2104.3|2113.2|2107.4|2108.9|2103.8|1
1770771900000|2026-02-11 01:05:00|2112.2|2104.2|2111.4|2103.4|2112.3|2104.3|2107.6|2099.6|6
1770771910000|2026-02-11 01:05:10|2111.3|2103.3|2113|2105|2113|2105|2111.3|2103.3|1
1770771920000|2026-02-11 01:05:20|2113.1|2105.1|2110.6|2109.1|2113.1|2109.2|2110.5|2105|3
1770771930000|2026-02-11 01:05:30|2110.5|2109|2112.3|2104.3|2112.3|2109|2108.4|2103.4|1
1770771940000|2026-02-11 01:05:40|2109.3|2107.8|2114|2106|2114.5|2108.9|2109.3|2105.4|1
1770771950000|2026-02-11 01:05:50|2113.7|2105.7|2112.8|2104.8|2113.7|2105.7|2112.8|2104.8|0
1770771960000|2026-02-11 01:06:00|2112.7|2104.7|2111.7|2103.7|2113.7|2105.7|2111.7|2103.7|1
1770771970000|2026-02-11 01:06:10|2111.5|2103.5|2111.5|2103.5|2111.5|2103.5|2111.5|2103.5|0
1770771980000|2026-02-11 01:06:20|2111.1|2103.1|2110.6|2102.6|2111.1|2103.1|2110.6|2102.6|0
1770771990000|2026-02-11 01:06:30|2110.5|2102.5|2110.4|2102.4|2110.8|2105.3|2106.8|2102.4|4
1770772000000|2026-02-11 01:06:40|2110.5|2102.5|2111.9|2103.9|2111.9|2103.9|2110.5|2102.5|0
1770772010000|2026-02-11 01:06:50|2111.8|2103.8|2110.6|2102.6|2112.3|2104.3|2110.6|2102.6|1
1770772020000|2026-02-11 01:07:00|2110.7|2102.7|2110.5|2102.5|2110.7|2102.7|2110.5|2102.5|0
1770772030000|2026-02-11 01:07:10|2110.6|2102.6|2107.7|2106.2|2110.8|2106.2|2107.6|2102.5|0
1770772040000|2026-02-11 01:07:20|2112.1|2104.1|2110.2|2102.2|2112.1|2106.3|2107.7|2100.4|1
1770772050000|2026-02-11 01:07:30|2109.9|2101.9|2109.2|2101.2|2110.3|2102.3|2109.2|2101.2|0
1770772060000|2026-02-11 01:07:40|2109|2101|2106.6|2098.6|2109|2101|2106.4|2098.4|0
1770772070000|2026-02-11 01:07:50|2107.3|2099.3|2107.9|2099.9|2108.3|2100.3|2107.3|2099.3|4
1770772080000|2026-02-11 01:08:00|2108.1|2100.1|2106.5|2098.5|2108.2|2100.2|2106.5|2098.5|0
1770772090000|2026-02-11 01:08:10|2106.6|2098.6|2106.5|2098.5|2106.8|2098.8|2106.2|2098.2|0
1770772100000|2026-02-11 01:08:20|2106.4|2098.4|2105.6|2097.6|2106.4|2098.4|2104.4|2096.4|0
1770772110000|2026-02-11 01:08:30|2105.7|2097.7|2106.6|2098.6|2106.8|2101.4|2102.9|2097.7|1
1770772120000|2026-02-11 01:08:40|2106.8|2098.8|2107.5|2099.5|2107.5|2099.5|2106.7|2098.7|0
1770772130000|2026-02-11 01:08:50|2107.6|2099.6|2107.8|2099.8|2107.8|2099.8|2107.5|2099.5|0
1770772140000|2026-02-11 01:09:00|2107.7|2099.7|2106.3|2098.3|2107.7|2099.7|2106.3|2098.3|0
1770772150000|2026-02-11 01:09:10|2106.2|2098.2|2108.4|2100.4|2108.4|2100.4|2106.2|2098.2|0
1770772160000|2026-02-11 01:09:20|2108.5|2100.5|2110.1|2102.1|2110.1|2102.1|2108.5|2100.5|0
1770772170000|2026-02-11 01:09:30|2110.2|2102.2|2110.5|2102.5|2110.5|2102.5|2110.2|2102.2|0
1770772180000|2026-02-11 01:09:40|2110.4|2102.4|2109.4|2101.4|2110.5|2102.5|2109.4|2101.4|0
1770772190000|2026-02-11 01:09:50|2109.5|2101.5|2109.3|2101.3|2109.5|2101.5|2108.9|2100.9|0
1770772200000|2026-02-11 01:10:00|2109.2|2101.2|2109.2|2101.2|2109.5|2101.5|2109.2|2101.2|0
1770772210000|2026-02-11 01:10:10|2109.3|2101.3|2108.6|2100.6|2109.3|2101.3|2108.2|2100.2|0
1770772220000|2026-02-11 01:10:20|2108.8|2100.8|2109.2|2101.2|2109.2|2101.2|2108.8|2100.8|0
1770772230000|2026-02-11 01:10:30|2109|2101|2108.8|2100.8|2109|2101|2108.5|2100.5|0
1770772240000|2026-02-11 01:10:40|2109|2101|2108.7|2100.7|2109.1|2101.1|2108.5|2100.5|0
1770772250000|2026-02-11 01:10:50|2108.5|2100.5|2108|2100|2108.8|2100.8|2108|2100|0
1770772260000|2026-02-11 01:11:00|2108.1|2100.1|2109.8|2101.8|2109.8|2101.8|2108.1|2100.1|0
1770772280000|2026-02-11 01:11:20|2109.7|2101.7|2108.4|2100.4|2109.7|2101.7|2107.8|2099.8|0
1770772290000|2026-02-11 01:11:30|2108.3|2100.3|2108|2100|2108.3|2100.3|2108|2100|0
1770772300000|2026-02-11 01:11:40|2108.2|2100.2|2108.9|2100.9|2108.9|2100.9|2108.2|2100.2|0
1770772310000|2026-02-11 01:11:50|2109|2101|2109.9|2101.9|2109.9|2101.9|2109|2101|0
1770772320000|2026-02-11 01:12:00|2109.8|2101.8|2110.1|2102.1|2110.3|2102.3|2109.6|2101.6|2
1770772330000|2026-02-11 01:12:10|2110|2102|2108.9|2100.9|2110.1|2102.1|2106.7|2098.7|23
1770772340000|2026-02-11 01:12:20|2108.6|2100.6|2108.9|2100.9|2108.9|2100.9|2108.6|2100.6|0
1770772350000|2026-02-11 01:12:30|2108.8|2100.8|2109|2101|2109.1|2101.1|2108|2100|2
1770772360000|2026-02-11 01:12:40|2109.1|2101.1|2113.8|2105.8|2113.9|2105.9|2109|2101|9
1770772370000|2026-02-11 01:12:50|2114|2106|2115.2|2107.2|2115.4|2107.4|2113.6|2105.6|1
1770772380000|2026-02-11 01:13:00|2115.3|2107.3|2116.5|2108.5|2116.5|2111|2112.5|2107.3|1
1770772390000|2026-02-11 01:13:10|2116.4|2108.4|2118.9|2110.9|2118.9|2110.9|2116.2|2108.2|2
1770772400000|2026-02-11 01:13:20|2119|2111|2117.6|2109.6|2119.1|2111.1|2117.3|2109.3|2
1770772410000|2026-02-11 01:13:30|2117.5|2109.5|2117.7|2109.7|2117.7|2109.7|2117.5|2109.5|0
1770772420000|2026-02-11 01:13:40|2117.6|2109.6|2117.8|2109.8|2118|2110|2117.6|2109.6|0
1770772430000|2026-02-11 01:13:50|2119.2|2111.2|2117.2|2109.2|2119.2|2111.2|2116.9|2108.9|3
1770772440000|2026-02-11 01:14:00|2117.3|2109.3|2117.4|2109.4|2117.4|2109.4|2117|2109|0
1770772450000|2026-02-11 01:14:10|2117.5|2109.5|2117.2|2109.2|2117.5|2109.5|2117.1|2109.1|0
1770772460000|2026-02-11 01:14:20|2117.4|2109.4|2117.4|2109.4|2117.5|2109.5|2117.1|2109.1|1
1770772470000|2026-02-11 01:14:30|2117.2|2109.2|2116|2108|2117.9|2109.9|2115.7|2107.7|5
1770772480000|2026-02-11 01:14:40|2116.1|2108.1|2115.5|2107.5|2116.1|2108.1|2115.4|2107.4|1
1770772490000|2026-02-11 01:14:50|2115.4|2107.4|2113.9|2105.9|2115.5|2107.5|2113.9|2105.9|4
1770772500000|2026-02-11 01:15:00|2114|2106|2115.3|2107.3|2115.3|2107.3|2114|2106|0
1770772510000|2026-02-11 01:15:10|2115.5|2107.5|2113.5|2112|2116.5|2112|2113.5|2107.4|6
1770772520000|2026-02-11 01:15:20|2117.6|2109.6|2118|2110|2118|2110|2117.6|2109.6|4
1770772530000|2026-02-11 01:15:30|2118.2|2110.2|2115|2113.5|2118.2|2113.5|2115|2110.1|0
1770772540000|2026-02-11 01:15:40|2115.1|2113.6|2115.1|2113.6|2115.2|2113.7|2115.1|2113.6|0
1770772550000|2026-02-11 01:15:50|2117.3|2109.3|2117.5|2109.5|2117.5|2109.5|2117.2|2109.2|4
1770772560000|2026-02-11 01:16:00|2117.6|2109.6|2117.4|2109.4|2117.7|2109.7|2117.4|2109.4|0
1770772570000|2026-02-11 01:16:10|2117.2|2109.2|2117.3|2109.3|2117.4|2109.4|2117.2|2109.2|0
1770772580000|2026-02-11 01:16:20|2117.5|2109.5|2116.6|2108.6|2117.5|2112|2113.5|2108.6|0
1770772590000|2026-02-11 01:16:30|2116.5|2108.5|2116.2|2108.2|2116.5|2108.5|2116.2|2108.2|1
1770772600000|2026-02-11 01:16:40|2116.3|2108.3|2116.2|2108.2|2116.3|2108.3|2116.2|2108.2|0
1770772610000|2026-02-11 01:16:50|2116.4|2108.4|2116.7|2108.7|2117.4|2112.1|2113.6|2108.4|1
1770772620000|2026-02-11 01:17:00|2116.6|2108.6|2115.2|2107.2|2116.6|2108.6|2115|2107|0
1770772630000|2026-02-11 01:17:10|2115.7|2107.7|2115|2107|2115.7|2107.7|2114.9|2106.9|0
1770772640000|2026-02-11 01:17:20|2114.8|2106.8|2114.5|2106.5|2114.8|2106.8|2114.5|2106.5|0
1770772650000|2026-02-11 01:17:30|2114.4|2106.4|2114.2|2106.2|2114.4|2106.4|2113.6|2105.6|0
1770772660000|2026-02-11 01:17:40|2114.1|2106.1|2113.7|2105.7|2114.1|2106.1|2113.7|2105.7|0
1770772670000|2026-02-11 01:17:50|2113.6|2105.6|2113.4|2105.4|2113.7|2105.7|2113.4|2105.4|0
1770772680000|2026-02-11 01:18:00|2113.2|2105.2|2112.4|2104.4|2113.2|2105.2|2111.8|2103.8|1
1770772690000|2026-02-11 01:18:10|2112.2|2104.2|2112.1|2104.1|2112.5|2104.5|2112|2104|0
1770772700000|2026-02-11 01:18:20|2112.3|2104.3|2113.1|2105.1|2113.1|2105.1|2111.9|2103.9|2
1770772710000|2026-02-11 01:18:30|2113.2|2105.2|2113.4|2105.4|2113.5|2105.5|2112.9|2104.9|0
1770772740000|2026-02-11 01:19:00|2111.5|2103.5|2111.8|2103.8|2111.9|2103.9|2111.5|2103.5|3
1770772750000|2026-02-11 01:19:10|2111.4|2103.4|2111.3|2103.3|2111.4|2103.4|2111.3|2103.3|0
1770772760000|2026-02-11 01:19:20|2111.4|2103.4|2111.5|2103.5|2111.6|2103.6|2111.4|2103.4|0
1770772770000|2026-02-11 01:19:30|2111.6|2103.6|2112.1|2104.1|2112.3|2104.3|2111.6|2103.6|1
1770772780000|2026-02-11 01:19:40|2111.8|2103.8|2111.4|2103.4|2111.8|2103.8|2111.4|2103.4|0
1770772790000|2026-02-11 01:19:50|2111.1|2103.1|2111.2|2103.2|2111.7|2103.7|2111|2103|0
1770772800000|2026-02-11 01:20:00|2111.1|2103.1|2110.7|2102.7|2111.7|2103.7|2110.4|2102.4|0
1770772810000|2026-02-11 01:20:10|2110.6|2102.6|2110.6|2102.6|2110.6|2102.6|2110.6|2102.6|0
1770772820000|2026-02-11 01:20:20|2110.4|2102.4|2110|2102|2110.4|2102.4|2110|2102|0
1770772830000|2026-02-11 01:20:30|2110.1|2102.1|2110.2|2102.2|2110.2|2102.2|2110.1|2102.1|0
1770772840000|2026-02-11 01:20:40|2108|2106.5|2111|2103|2111.2|2106.5|2108|2102.4|2
1770772850000|2026-02-11 01:20:50|2110.8|2102.8|2111.6|2103.6|2111.6|2103.6|2110.8|2102.8|0
1770772860000|2026-02-11 01:21:00|2110.9|2102.9|2110.6|2102.6|2110.9|2102.9|2110.5|2102.5|0
1770772870000|2026-02-11 01:21:10|2110.5|2102.5|2110.3|2102.3|2110.6|2102.6|2109.4|2101.4|0
1770772880000|2026-02-11 01:21:20|2110.1|2102.1|2110.1|2102.1|2110.1|2102.1|2110.1|2102.1|0
1770772890000|2026-02-11 01:21:30|2110.4|2102.4|2110.4|2102.4|2110.4|2102.4|2110.4|2102.4|0
1770772900000|2026-02-11 01:21:40|2110.5|2102.5|2110.1|2102.1|2110.5|2102.5|2110.1|2102.1|0
1770772910000|2026-02-11 01:21:50|2110|2102|2109.6|2101.6|2110.4|2102.4|2109.4|2101.4|0
1770772920000|2026-02-11 01:22:00|2109.7|2101.7|2108.3|2100.3|2109.7|2101.7|2108.3|2100.3|2
1770772930000|2026-02-11 01:22:10|2108.2|2100.2|2108.6|2100.6|2108.8|2100.8|2107.9|2099.9|0
1770772940000|2026-02-11 01:22:20|2108.5|2100.5|2108.5|2100.5|2108.9|2100.9|2108.3|2100.3|0
1770772950000|2026-02-11 01:22:30|2108.4|2100.4|2108.4|2100.4|2108.4|2100.4|2108.4|2100.4|0
1770772960000|2026-02-11 01:22:40|2108.5|2100.5|2108.5|2100.5|2108.7|2100.7|2108.2|2100.2|0
1770772970000|2026-02-11 01:22:50|2108.4|2100.4|2108.5|2100.5|2108.8|2100.8|2108.4|2100.4|0
1770772980000|2026-02-11 01:23:00|2108.7|2100.7|2110.4|2102.4|2110.4|2102.4|2108.7|2100.7|0
1770772990000|2026-02-11 01:23:10|2110.3|2102.3|2110.2|2102.2|2110.4|2102.4|2110|2102|0
1770773000000|2026-02-11 01:23:20|2110.3|2102.3|2111.1|2103.1|2111.1|2103.1|2110.3|2102.3|0
1770773010000|2026-02-11 01:23:30|2111.2|2103.2|2111.5|2103.5|2112|2104|2111.2|2103.2|0
1770773020000|2026-02-11 01:23:40|2111.7|2103.7|2111.7|2103.7|2111.7|2103.7|2111.7|2103.7|0
1770773030000|2026-02-11 01:23:50|2111.8|2103.8|2111.8|2103.8|2111.8|2103.8|2111.8|2103.8|0
1770773040000|2026-02-11 01:24:00|2112.3|2104.3|2112.4|2104.4|2112.4|2104.4|2112.3|2104.3|0
1770773050000|2026-02-11 01:24:10|2112.3|2104.3|2111.3|2103.3|2112.3|2104.3|2111.3|2103.3|0
1770773060000|2026-02-11 01:24:20|2111|2103|2110.6|2102.6|2111|2103|2110.6|2102.6|0
1770773070000|2026-02-11 01:24:30|2110.7|2102.7|2111.4|2103.4|2111.4|2103.4|2110.7|2102.7|0
1770773080000|2026-02-11 01:24:40|2111.3|2103.3|2111|2103|2111.3|2103.3|2111|2103|0
1770773090000|2026-02-11 01:24:50|2110.9|2102.9|2111|2103|2111|2103|2110.9|2102.9|0
1770773100000|2026-02-11 01:25:00|2110.9|2102.9|2110.6|2102.6|2110.9|2102.9|2110.6|2102.6|0
1770773110000|2026-02-11 01:25:10|2110.8|2102.8|2110.7|2102.7|2110.8|2102.8|2110.7|2102.7|0
1770773120000|2026-02-11 01:25:20|2110.8|2102.8|2110.6|2102.6|2110.8|2102.8|2110.6|2102.6|0
1770773130000|2026-02-11 01:25:30|2110.7|2102.7|2106.8|2098.8|2110.7|2104.4|2105.9|2097.9|1
1770773140000|2026-02-11 01:25:40|2106.9|2098.9|2106.9|2098.9|2106.9|2098.9|2106.9|2098.9|0
1770773150000|2026-02-11 01:25:50|2106.8|2098.8|2106.3|2098.3|2106.8|2098.8|2106.3|2098.3|0
1770773160000|2026-02-11 01:26:00|2106.4|2098.4|2106.8|2098.8|2107|2099|2106.4|2098.4|0
1770773170000|2026-02-11 01:26:10|2106.9|2098.9|2107.2|2099.2|2107.2|2099.2|2106.9|2098.9|0
1770773180000|2026-02-11 01:26:20|2107.5|2099.5|2107.2|2099.2|2107.5|2099.5|2107.2|2099.2|2
1770773190000|2026-02-11 01:26:30|2107.1|2099.1|2106.7|2098.7|2107.1|2099.1|2106.2|2098.2|0
1770773200000|2026-02-11 01:26:40|2106.8|2098.8|2107.4|2099.4|2107.4|2099.4|2106.8|2098.8|0
1770773210000|2026-02-11 01:26:50|2107.3|2099.3|2107.4|2099.4|2107.4|2099.4|2107.2|2099.2|0
1770773220000|2026-02-11 01:27:00|2107|2099|2107.4|2099.4|2107.4|2099.4|2106.5|2098.5|0
1770773230000|2026-02-11 01:27:10|2107.3|2099.3|2105.8|2097.8|2107.3|2099.3|2105.4|2097.4|2
1770773240000|2026-02-11 01:27:20|2105.9|2097.9|2106.6|2098.6|2106.6|2098.6|2105.9|2097.9|0
1770773250000|2026-02-11 01:27:30|2106.7|2098.7|2107.1|2099.1|2107.2|2099.2|2106.7|2098.7|0
1770773260000|2026-02-11 01:27:40|2107|2099|2106.8|2098.8|2107|2099|2106.5|2098.5|0
1770773270000|2026-02-11 01:27:50|2106.9|2098.9|2107|2099|2107|2099|2106.9|2098.9|2
1770773280000|2026-02-11 01:28:00|2106.9|2098.9|2106.9|2098.9|2106.9|2098.9|2106.9|2098.9|0
1770773290000|2026-02-11 01:28:10|2108.8|2100.8|2110.6|2102.6|2110.6|2102.6|2108.8|2100.8|3
1770773300000|2026-02-11 01:28:20|2110.8|2102.8|2111.5|2103.5|2111.5|2103.5|2110.8|2102.8|0
1770773320000|2026-02-11 01:28:40|2111.4|2103.4|2111.2|2103.2|2111.5|2107.5|2109|2103.1|1
1770773340000|2026-02-11 01:29:00|2110.1|2102.1|2111.6|2103.6|2111.6|2107|2108.5|2102.1|0
1770773350000|2026-02-11 01:29:10|2111.3|2103.3|2111.3|2103.3|2111.6|2103.6|2111.3|2103.3|0
1770773360000|2026-02-11 01:29:20|2111.5|2103.5|2111.9|2103.9|2112.2|2107.1|2108.6|2103.5|1
1770773370000|2026-02-11 01:29:30|2112.1|2104.1|2111.7|2103.7|2112.2|2104.2|2111.7|2103.7|0
1770773380000|2026-02-11 01:29:40|2111.8|2103.8|2111.8|2103.8|2111.8|2103.8|2111.8|2103.8|0
1770773400000|2026-02-11 01:30:00|2111.7|2103.7|2110.1|2102.1|2111.7|2103.7|2109.9|2101.9|2
1770773410000|2026-02-11 01:30:10|2109.9|2101.9|2109.7|2101.7|2109.9|2101.9|2109.2|2101.2|0
1770773420000|2026-02-11 01:30:20|2109.6|2101.6|2109.8|2101.8|2110.4|2102.4|2109.6|2101.6|0
1770773430000|2026-02-11 01:30:30|2109.7|2101.7|2109.9|2101.9|2109.9|2101.9|2108.4|2100.4|0
1770773440000|2026-02-11 01:30:40|2109.8|2101.8|2108.8|2100.8|2109.8|2101.8|2108.3|2100.3|0
1770773450000|2026-02-11 01:30:50|2108.7|2100.7|2109.2|2101.2|2109.2|2101.2|2108.7|2100.7|0
1770773460000|2026-02-11 01:31:00|2108.9|2100.9|2109|2101|2109.5|2101.5|2108.9|2100.9|0
1770773470000|2026-02-11 01:31:10|2108.9|2100.9|2108.5|2100.5|2108.9|2100.9|2108.5|2100.5|0
1770773480000|2026-02-11 01:31:20|2108.4|2100.4|2108.4|2100.4|2109|2101|2108.4|2100.4|0
1770773490000|2026-02-11 01:31:30|2108.6|2100.6|2108.6|2100.6|2108.6|2100.6|2108.6|2100.6|0
1770773500000|2026-02-11 01:31:40|2108.8|2100.8|2109|2101|2109|2101|2108.8|2100.8|0
1770773510000|2026-02-11 01:31:50|2108.8|2100.8|2108.7|2100.7|2109|2101|2108.7|2100.7|0
1770773520000|2026-02-11 01:32:00|2108.2|2100.2|2107.5|2099.5|2108.2|2100.2|2107.4|2099.4|0
1770773530000|2026-02-11 01:32:10|2107.4|2099.4|2106.7|2098.7|2107.4|2099.4|2106.4|2098.4|0
1770773540000|2026-02-11 01:32:20|2106.8|2098.8|2106.8|2098.8|2106.8|2098.8|2106.8|2098.8|0
1770773550000|2026-02-11 01:32:30|2106.9|2098.9|2107|2099|2107|2099|2106.8|2098.8|0
1770773560000|2026-02-11 01:32:40|2107.1|2099.1|2107.2|2099.2|2107.3|2099.3|2107.1|2099.1|0
1770773570000|2026-02-11 01:32:50|2107.1|2099.1|2107.1|2099.1|2107.2|2099.2|2107.1|2099.1|0
1770773580000|2026-02-11 01:33:00|2107.3|2099.3|2108|2100|2108|2100|2107.2|2099.2|0
1770773590000|2026-02-11 01:33:10|2108.3|2100.3|2110.5|2102.5|2110.5|2102.5|2108.3|2100.3|0
1770773600000|2026-02-11 01:33:20|2110.6|2102.6|2111.4|2103.4|2111.4|2103.4|2110.6|2102.6|0
1770773610000|2026-02-11 01:33:30|2111.5|2103.5|2111.7|2103.7|2111.7|2103.7|2111.5|2103.5|0
1770773620000|2026-02-11 01:33:40|2111.8|2103.8|2111.9|2103.9|2111.9|2103.9|2111.8|2103.8|0
1770773640000|2026-02-11 01:34:00|2111.8|2103.8|2111.3|2103.3|2111.8|2103.8|2111.3|2103.3|0
1770773650000|2026-02-11 01:34:10|2111.2|2103.2|2110.1|2102.1|2111.3|2103.3|2110.1|2102.1|1
1770773660000|2026-02-11 01:34:20|2110.4|2102.4|2110.3|2102.3|2110.4|2102.4|2110|2102|0
1770773670000|2026-02-11 01:34:30|2111|2103|2111.2|2103.2|2111.2|2103.2|2110.5|2102.5|0
1770773680000|2026-02-11 01:34:40|2111.1|2103.1|2111.1|2103.1|2111.2|2103.2|2111.1|2103.1|0
1770773690000|2026-02-11 01:34:50|2111|2103|2111.1|2103.1|2111.2|2103.2|2111|2103|0
1770773710000|2026-02-11 01:35:10|2111.2|2103.2|2111.3|2103.3|2111.3|2103.3|2111.2|2103.2|0
1770773720000|2026-02-11 01:35:20|2111.4|2103.4|2111.4|2103.4|2111.5|2103.5|2111.3|2103.3|0
1770773730000|2026-02-11 01:35:30|2111.1|2103.1|2111.1|2103.1|2111.1|2103.1|2111.1|2103.1|0
1770773740000|2026-02-11 01:35:40|2111.2|2103.2|2112.7|2104.7|2113|2105|2111.2|2103.2|3
1770773750000|2026-02-11 01:35:50|2112.9|2104.9|2112.9|2104.9|2112.9|2104.9|2112.9|2104.9|0
1770773760000|2026-02-11 01:36:00|2113.1|2105.1|2111.6|2103.6|2113.1|2105.1|2111.5|2103.5|0
1770773770000|2026-02-11 01:36:10|2111.5|2103.5|2111.2|2103.2|2111.7|2103.7|2110.3|2102.3|0
1770773780000|2026-02-11 01:36:20|2111.3|2103.3|2111.5|2103.5|2111.5|2103.5|2111.2|2103.2|0
1770773790000|2026-02-11 01:36:30|2111.6|2103.6|2111.7|2103.7|2111.7|2103.7|2111.4|2103.4|0
1770773800000|2026-02-11 01:36:40|2110.6|2102.6|2110.8|2102.8|2110.8|2102.8|2110.6|2102.6|3
1770773810000|2026-02-11 01:36:50|2110.7|2102.7|2110.2|2102.2|2110.7|2102.7|2110.2|2102.2|0
1770773820000|2026-02-11 01:37:00|2110.1|2102.1|2110|2102|2110.4|2102.4|2110|2102|0
1770773830000|2026-02-11 01:37:10|2109.9|2101.9|2109.2|2101.2|2109.9|2101.9|2108.8|2100.8|0
1770773840000|2026-02-11 01:37:20|2109.3|2101.3|2109.9|2101.9|2109.9|2105.9|2107.4|2101.3|2
1770773850000|2026-02-11 01:37:30|2109.7|2101.7|2110|2102|2110|2102|2109.7|2101.7|0
1770773860000|2026-02-11 01:37:40|2109.8|2101.8|2109.8|2101.8|2110|2105.3|2106.8|2101.8|0
1770773870000|2026-02-11 01:37:50|2110|2102|2110.7|2102.7|2111|2103|2110|2102|1
1770773880000|2026-02-11 01:38:00|2110.8|2102.8|2110.8|2102.8|2111|2103|2110.7|2102.7|0
1770773890000|2026-02-11 01:38:10|2110.9|2102.9|2110.6|2102.6|2110.9|2102.9|2110.6|2102.6|0
1770773900000|2026-02-11 01:38:20|2110.5|2102.5|2110.2|2102.2|2110.6|2102.6|2110.2|2102.2|0
1770773910000|2026-02-11 01:38:30|2110.4|2102.4|2109.7|2101.7|2110.4|2102.4|2109.4|2101.4|1
1770773920000|2026-02-11 01:38:40|2109.5|2101.5|2110.9|2102.9|2110.9|2102.9|2109.5|2101.5|1
1770773930000|2026-02-11 01:38:50|2111.1|2103.1|2111.1|2103.1|2111.1|2103.1|2111.1|2103.1|0
1770773940000|2026-02-11 01:39:00|2110.8|2102.8|2110.5|2102.5|2111.1|2103.1|2110.5|2102.5|0
1770773950000|2026-02-11 01:39:10|2110.4|2102.4|2109.8|2101.8|2110.4|2102.4|2109.7|2101.7|0
1770773960000|2026-02-11 01:39:20|2109.7|2101.7|2109.8|2101.8|2109.8|2101.8|2109.7|2101.7|0
1770773970000|2026-02-11 01:39:30|2109.7|2101.7|2109.7|2101.7|2109.8|2101.8|2109.7|2101.7|0
1770773980000|2026-02-11 01:39:40|2109.6|2101.6|2110.2|2102.2|2110.3|2102.3|2109.6|2101.6|0
1770773990000|2026-02-11 01:39:50|2110.3|2102.3|2111|2103|2111.2|2103.2|2110.3|2102.3|0
1770774000000|2026-02-11 01:40:00|2110.9|2102.9|2110.5|2102.5|2111|2103|2110.5|2102.5|0
1770774010000|2026-02-11 01:40:10|2110.6|2102.6|2110.7|2102.7|2111.1|2103.1|2110.6|2102.6|2
1770774020000|2026-02-11 01:40:20|2110.8|2102.8|2112|2104|2112.2|2104.2|2110.8|2102.8|0
1770774030000|2026-02-11 01:40:30|2112.1|2104.1|2112.2|2104.2|2112.4|2104.4|2112|2104|0
1770774040000|2026-02-11 01:40:40|2112.1|2104.1|2112.3|2104.3|2112.3|2104.3|2112.1|2104.1|0
1770774050000|2026-02-11 01:40:50|2112.4|2104.4|2112.3|2104.3|2112.6|2107.9|2109.4|2104.3|0
1770774060000|2026-02-11 01:41:00|2112.2|2104.2|2112.2|2104.2|2112.3|2104.3|2112.2|2104.2|0
1770774070000|2026-02-11 01:41:10|2112.3|2104.3|2111.7|2103.7|2112.3|2106.8|2108.3|2103.7|1
1770774080000|2026-02-11 01:41:20|2111.6|2103.6|2111.3|2103.3|2111.6|2103.6|2111.2|2103.2|1
1770774090000|2026-02-11 01:41:30|2111.4|2103.4|2111.3|2103.3|2111.4|2103.4|2111.3|2103.3|0
1770774100000|2026-02-11 01:41:40|2111.2|2103.2|2111.5|2103.5|2111.5|2103.5|2111.1|2103.1|0
1770774110000|2026-02-11 01:41:50|2111.2|2103.2|2110.4|2102.4|2111.2|2103.2|2110|2102|1
1770774120000|2026-02-11 01:42:00|2110.6|2102.6|2110.4|2102.4|2110.6|2102.6|2110.4|2102.4|0
1770774130000|2026-02-11 01:42:10|2110.3|2102.3|2109.6|2101.6|2110.3|2102.3|2109.6|2101.6|0
1770774140000|2026-02-11 01:42:20|2109.4|2101.4|2109.5|2101.5|2109.5|2101.5|2109.3|2101.3|0
1770774150000|2026-02-11 01:42:30|2109.6|2101.6|2109.6|2101.6|2109.6|2101.6|2109.6|2101.6|0
1770774160000|2026-02-11 01:42:40|2109.8|2101.8|2106.3|2104.8|2109.9|2104.8|2106.3|2101.7|0
1770774170000|2026-02-11 01:42:50|2105.7|2104.2|2109.6|2101.6|2109.6|2104.2|2105.7|2101.2|1
1770774180000|2026-02-11 01:43:00|2109.7|2101.7|2109.6|2101.6|2109.8|2101.8|2109.6|2101.6|0
1770774190000|2026-02-11 01:43:10|2109.7|2101.7|2109.8|2101.8|2109.9|2101.9|2109.7|2101.7|0
1770774200000|2026-02-11 01:43:20|2109.7|2101.7|2111|2103|2111|2103|2109.7|2101.7|0
1770774210000|2026-02-11 01:43:30|2110.8|2102.8|2110.5|2102.5|2111.2|2103.2|2110.5|2102.5|1
1770774220000|2026-02-11 01:43:40|2110.4|2102.4|2111|2103|2111|2103|2110.1|2102.1|1
1770774230000|2026-02-11 01:43:50|2107.7|2106.2|2111|2103|2111|2106.2|2107.7|2102.8|0
1770774240000|2026-02-11 01:44:00|2107.8|2106.3|2111.8|2103.8|2111.9|2106.3|2107.8|2103.5|0
1770774250000|2026-02-11 01:44:10|2112.1|2104.1|2111.8|2103.8|2112.1|2104.1|2111.8|2103.8|0
1770774260000|2026-02-11 01:44:20|2111.9|2103.9|2111.8|2103.8|2111.9|2103.9|2111.8|2103.8|0
1770774270000|2026-02-11 01:44:30|2112|2104|2107.5|2106|2112.2|2106|2107.5|2103|2
1770774280000|2026-02-11 01:44:40|2110.9|2102.9|2110.9|2102.9|2110.9|2102.9|2110.8|2102.8|0
1770774290000|2026-02-11 01:44:50|2110.8|2102.8|2110.9|2102.9|2110.9|2102.9|2110.8|2102.8|0
1770774300000|2026-02-11 01:45:00|2107.6|2106.1|2107.6|2106.1|2110.9|2106.1|2107.6|2102.8|0
1770774310000|2026-02-11 01:45:10|2110.9|2102.9|2112.4|2104.4|2112.6|2107.6|2107.6|2102.9|2
1770774320000|2026-02-11 01:45:20|2112.2|2104.2|2112.1|2104.1|2112.2|2104.2|2112|2104|0
1770774330000|2026-02-11 01:45:30|2111.9|2103.9|2111.6|2103.6|2111.9|2103.9|2111.6|2103.6|0
1770774340000|2026-02-11 01:45:40|2111.9|2103.9|2111.9|2103.9|2112|2104|2111.7|2103.7|0
1770774350000|2026-02-11 01:45:50|2111.7|2103.7|2110.9|2102.9|2111.7|2106.2|2107.7|2102.9|3
1770774360000|2026-02-11 01:46:00|2111|2103|2111|2103|2111|2103|2111|2103|0
1770774370000|2026-02-11 01:46:10|2111.1|2103.1|2110.8|2102.8|2111.5|2103.5|2110.8|2102.8|0
1770774380000|2026-02-11 01:46:20|2107.6|2106.1|2111.2|2103.2|2111.2|2106.1|2107.6|2102.8|0
1770774390000|2026-02-11 01:46:30|2111.1|2103.1|2111|2103|2111.1|2103.1|2110.9|2102.9|0
1770774400000|2026-02-11 01:46:40|2110.8|2102.8|2110.4|2102.4|2111.1|2106|2106.9|2102.4|1
1770774410000|2026-02-11 01:46:50|2107|2105.5|2110.9|2102.9|2110.9|2105.5|2106.9|2102.4|0
1770774420000|2026-02-11 01:47:00|2110.8|2102.8|2107.1|2105.6|2110.8|2105.6|2107|2102.6|0
1770774430000|2026-02-11 01:47:10|2110.7|2102.7|2109.1|2101.1|2110.7|2102.7|2109.1|2101.1|3
1770774440000|2026-02-11 01:47:20|2109|2101|2109.3|2101.3|2109.3|2101.3|2109|2101|0
1770774450000|2026-02-11 01:47:30|2109.2|2101.2|2109.3|2101.3|2109.3|2101.3|2109.2|2101.2|0
1770774460000|2026-02-11 01:47:40|2109.4|2101.4|2109.4|2101.4|2109.4|2101.4|2109.4|2101.4|0
1770774480000|2026-02-11 01:48:00|2109.3|2101.3|2110.5|2102.5|2110.5|2102.5|2109.3|2101.3|0
1770774490000|2026-02-11 01:48:10|2110.6|2102.6|2110.7|2102.7|2110.7|2102.7|2110.6|2102.6|2
1770774500000|2026-02-11 01:48:20|2110.6|2102.6|2110.4|2102.4|2110.6|2102.6|2110.4|2102.4|0
1770774510000|2026-02-11 01:48:30|2110.5|2102.5|2110.7|2102.7|2110.7|2102.7|2110.5|2102.5|0
1770774520000|2026-02-11 01:48:40|2110.4|2102.4|2110.1|2102.1|2110.4|2102.4|2110.1|2102.1|0
1770774530000|2026-02-11 01:48:50|2110.2|2102.2|2110.5|2102.5|2110.5|2102.5|2110.2|2102.2|0
1770774540000|2026-02-11 01:49:00|2110.6|2102.6|2113.1|2105.1|2113.2|2106.7|2108.2|2102.6|6
1770774550000|2026-02-11 01:49:10|2113|2105|2112.8|2104.8|2113|2105|2112.8|2104.8|0
1770774560000|2026-02-11 01:49:20|2113.2|2105.2|2113.2|2105.2|2113.2|2105.2|2113.2|2105.2|0
1770774570000|2026-02-11 01:49:30|2113.3|2105.3|2113.8|2105.8|2113.9|2105.9|2113.3|2105.3|0
1770774580000|2026-02-11 01:49:40|2113.9|2105.9|2113.8|2105.8|2113.9|2105.9|2113.8|2105.8|0
1770774590000|2026-02-11 01:49:50|2113.9|2105.9|2114.8|2106.8|2114.8|2106.8|2113.5|2105.5|0
1770774600000|2026-02-11 01:50:00|2114.7|2106.7|2113.1|2105.1|2114.7|2106.7|2112.7|2104.7|1
1770774610000|2026-02-11 01:50:10|2113|2105|2113.3|2105.3|2113.6|2105.6|2113|2105|0
1770774620000|2026-02-11 01:50:20|2112.9|2104.9|2113.3|2105.3|2113.4|2105.4|2112.9|2104.9|0
1770774630000|2026-02-11 01:50:30|2113.7|2105.7|2113.5|2105.5|2113.7|2105.7|2113.3|2105.3|0
1770774640000|2026-02-11 01:50:40|2113.4|2105.4|2113.2|2105.2|2113.4|2105.4|2113.2|2105.2|0
1770774650000|2026-02-11 01:50:50|2113.4|2105.4|2112|2104|2113.4|2108.3|2109.8|2103.5|1
1770774660000|2026-02-11 01:51:00|2111.6|2103.6|2111.5|2103.5|2111.7|2103.7|2111.4|2103.4|0
1770774670000|2026-02-11 01:51:10|2108|2106.5|2111.7|2103.7|2111.7|2106.5|2108|2103.7|2
1770774680000|2026-02-11 01:51:20|2111.6|2103.6|2111.6|2103.6|2111.6|2103.6|2111.6|2103.6|0
1770774690000|2026-02-11 01:51:30|2111.5|2103.5|2111.5|2103.5|2111.6|2103.6|2111.5|2103.5|0
1770774700000|2026-02-11 01:51:40|2111.6|2103.6|2111.5|2103.5|2111.6|2103.6|2111.5|2103.5|0
1770774710000|2026-02-11 01:51:50|2111.6|2103.6|2111.6|2103.6|2111.7|2103.7|2111.6|2103.6|0
1770774720000|2026-02-11 01:52:00|2111.7|2103.7|2111.7|2103.7|2111.7|2103.7|2111.7|2103.7|0
1770774730000|2026-02-11 01:52:10|2111.8|2103.8|2113|2105|2113|2105|2111.7|2103.7|1
1770774750000|2026-02-11 01:52:30|2113.2|2105.2|2113.3|2105.3|2113.5|2105.5|2113.2|2105.2|0
1770774760000|2026-02-11 01:52:40|2113.6|2105.6|2113.6|2105.6|2114|2106|2113.4|2105.4|1
1770774770000|2026-02-11 01:52:50|2113.2|2105.2|2113|2105|2113.2|2105.2|2113|2105|1
1770774780000|2026-02-11 01:53:00|2113.1|2105.1|2116.7|2108.7|2116.7|2108.7|2110.1|2105.1|3
1770774790000|2026-02-11 01:53:10|2116.8|2108.8|2116.8|2108.8|2116.8|2108.8|2116.7|2108.7|0
1770774800000|2026-02-11 01:53:20|2116.6|2108.6|2117.8|2109.8|2118.1|2110.1|2116.6|2108.6|4
1770774810000|2026-02-11 01:53:30|2117.7|2109.7|2117.5|2109.5|2118.7|2110.7|2117.3|2109.3|2
1770774820000|2026-02-11 01:53:40|2117.6|2109.6|2117.2|2109.2|2117.6|2109.6|2117.2|2109.2|0
1770774830000|2026-02-11 01:53:50|2117.1|2109.1|2115.9|2107.9|2117.1|2109.1|2115.8|2107.8|1
1770774840000|2026-02-11 01:54:00|2115.2|2107.2|2114.9|2106.9|2115.2|2107.2|2114.9|2106.9|2
1770774850000|2026-02-11 01:54:10|2115|2107|2115.3|2107.3|2115.3|2107.3|2114.8|2106.8|0
1770774860000|2026-02-11 01:54:20|2115.5|2107.5|2115.4|2107.4|2115.6|2107.6|2115.2|2107.2|0
1770774870000|2026-02-11 01:54:30|2116.2|2108.2|2116.4|2108.4|2116.4|2108.4|2116.1|2108.1|1
1770774880000|2026-02-11 01:54:40|2116.7|2108.7|2116.7|2108.7|2116.8|2108.8|2116.7|2108.7|0
1770774890000|2026-02-11 01:54:50|2116.6|2108.6|2116.6|2108.6|2116.6|2108.6|2116.6|2108.6|0
1770774900000|2026-02-11 01:55:00|2116.4|2108.4|2116.3|2108.3|2116.4|2108.4|2116.1|2108.1|1
1770774920000|2026-02-11 01:55:20|2116.4|2108.4|2117.8|2109.8|2118|2112.6|2114|2108.4|1
1770774930000|2026-02-11 01:55:30|2116.3|2108.3|2116.5|2108.5|2116.7|2108.7|2116.3|2108.3|1
1770774940000|2026-02-11 01:55:40|2116.8|2108.8|2116.9|2108.9|2116.9|2108.9|2116.8|2108.8|0
1770774950000|2026-02-11 01:55:50|2117|2109|2117.5|2109.5|2117.5|2109.5|2116.8|2108.8|0
1770774960000|2026-02-11 01:56:00|2117.2|2109.2|2117.5|2109.5|2117.5|2109.5|2117.2|2109.2|0
1770774970000|2026-02-11 01:56:10|2117.2|2109.2|2116.7|2108.7|2117.2|2109.2|2116.7|2108.7|0
1770774980000|2026-02-11 01:56:20|2116.5|2108.5|2116.5|2108.5|2116.5|2108.5|2116.3|2108.3|0
1770775000000|2026-02-11 01:56:40|2116.3|2108.3|2116.4|2108.4|2116.6|2108.6|2116.3|2108.3|0
1770775010000|2026-02-11 01:56:50|2117.6|2109.6|2117.2|2109.2|2117.6|2109.6|2117.2|2109.2|1
1770775020000|2026-02-11 01:57:00|2117.4|2109.4|2117.6|2109.6|2117.6|2109.6|2117.4|2109.4|1
1770775030000|2026-02-11 01:57:10|2118.9|2110.9|2119|2111|2119.2|2111.2|2118.7|2110.7|0
1770775040000|2026-02-11 01:57:20|2119.1|2111.1|2119.8|2111.8|2120|2112|2119.1|2111.1|0
1770775050000|2026-02-11 01:57:30|2119.6|2111.6|2119.3|2111.3|2119.6|2111.6|2119.1|2111.1|0
1770775060000|2026-02-11 01:57:40|2119.4|2111.4|2119.4|2111.4|2119.4|2111.4|2119.3|2111.3|0
1770775070000|2026-02-11 01:57:50|2119.3|2111.3|2119.7|2111.7|2119.7|2111.7|2119.3|2111.3|0
1770775080000|2026-02-11 01:58:00|2119.3|2111.3|2119.5|2111.5|2119.5|2111.5|2119.2|2111.2|2
1770775090000|2026-02-11 01:58:10|2117.2|2115.7|2119.1|2111.1|2119.6|2115.7|2117.2|2111.1|1
1770775100000|2026-02-11 01:58:20|2118.9|2110.9|2119|2111|2119.1|2111.1|2118.9|2110.9|0
1770775110000|2026-02-11 01:58:30|2118.3|2110.3|2118.8|2110.8|2118.9|2110.9|2118.3|2110.3|0
1770775120000|2026-02-11 01:58:40|2118.9|2110.9|2118.9|2110.9|2118.9|2110.9|2118.5|2110.5|0
1770775130000|2026-02-11 01:58:50|2119|2111|2119|2111|2119|2111|2119|2111|0
1770775140000|2026-02-11 01:59:00|2119.2|2111.2|2119.6|2111.6|2119.6|2111.6|2119.1|2111.1|2
1770775150000|2026-02-11 01:59:10|2119.3|2111.3|2121.4|2113.4|2121.4|2115|2116.5|2111.3|1
1770775160000|2026-02-11 01:59:20|2121.6|2113.6|2121.7|2113.7|2121.8|2113.8|2121.6|2113.6|4
1770775170000|2026-02-11 01:59:30|2121.6|2113.6|2118.3|2116.8|2121.6|2116.8|2118.3|2113.6|0
1770775180000|2026-02-11 01:59:40|2118.2|2116.7|2118.2|2116.7|2118.2|2116.7|2118.2|2116.7|0
1770775200000|2026-02-11 02:00:00|2117.8|2116.3|2117.7|2116.2|2121.4|2116.3|2117.6|2113.4|6
1770775210000|2026-02-11 02:00:10|2117.5|2116|2120.1|2112.1|2120.7|2116|2116.7|2112.1|5
1770775220000|2026-02-11 02:00:20|2120|2112|2120.5|2112.5|2120.5|2112.5|2119.7|2111.7|0
1770775230000|2026-02-11 02:00:30|2120.4|2112.4|2120|2112|2120.4|2112.4|2119.9|2111.9|0
1770775240000|2026-02-11 02:00:40|2120.1|2112.1|2120|2112|2120.1|2112.1|2119.9|2111.9|0
1770775250000|2026-02-11 02:00:50|2120.1|2112.1|2120.4|2112.4|2120.4|2112.4|2119.6|2111.6|0
1770775260000|2026-02-11 02:01:00|2120.7|2112.7|2124.4|2116.4|2124.4|2118.6|2116.8|2112|9
1770775270000|2026-02-11 02:01:10|2124.5|2116.5|2124|2116|2125|2119.8|2121.3|2115.1|3
1770775280000|2026-02-11 02:01:20|2124.1|2116.1|2124.2|2116.2|2124.2|2116.2|2124.1|2116.1|0
1770775290000|2026-02-11 02:01:30|2124.1|2116.1|2124.3|2116.3|2124.3|2116.3|2124.1|2116.1|0
1770775300000|2026-02-11 02:01:40|2124.4|2116.4|2124.4|2116.4|2124.4|2116.4|2124.3|2116.3|0
1770775310000|2026-02-11 02:01:50|2120.9|2119.4|2122.6|2114.6|2124.4|2119.5|2120.9|2114.6|2
1770775320000|2026-02-11 02:02:00|2122.5|2114.5|2123|2115|2123.4|2115.4|2122.5|2114.5|1
1770775330000|2026-02-11 02:02:10|2122.9|2114.9|2122.2|2114.2|2122.9|2114.9|2122.2|2114.2|0
1770775340000|2026-02-11 02:02:20|2122.3|2114.3|2122.2|2114.2|2122.6|2114.6|2122.2|2114.2|0
1770775350000|2026-02-11 02:02:30|2122.3|2114.3|2122.3|2114.3|2122.3|2114.3|2122.2|2114.2|0
1770775360000|2026-02-11 02:02:40|2122.1|2114.1|2121.2|2113.2|2122.3|2114.3|2121.2|2113.2|0
1770775370000|2026-02-11 02:02:50|2121.1|2113.1|2120.5|2112.5|2121.2|2113.2|2120.4|2112.4|0
1770775380000|2026-02-11 02:03:00|2120.4|2112.4|2121.8|2113.8|2122.1|2114.1|2120.4|2112.4|1
1770775390000|2026-02-11 02:03:10|2121.9|2113.9|2122.3|2114.3|2122.3|2114.3|2121.9|2113.9|0
1770775400000|2026-02-11 02:03:20|2122.7|2114.7|2121.1|2113.1|2122.9|2114.9|2121|2113|5
1770775410000|2026-02-11 02:03:30|2121|2113|2121.1|2113.1|2121.2|2113.2|2120|2112|2
1770775420000|2026-02-11 02:03:40|2121.2|2113.2|2121.2|2113.2|2121.4|2113.4|2121.1|2113.1|0
1770775430000|2026-02-11 02:03:50|2122.2|2114.2|2122.2|2114.2|2122.2|2114.2|2122.2|2114.2|1
1770775440000|2026-02-11 02:04:00|2122.1|2114.1|2119.6|2111.6|2122.1|2114.1|2119.2|2111.2|1
1770775450000|2026-02-11 02:04:10|2119.7|2111.7|2119.4|2111.4|2119.9|2111.9|2119.4|2111.4|0
1770775460000|2026-02-11 02:04:20|2119.5|2111.5|2118.7|2110.7|2119.5|2111.5|2118.6|2110.6|1
1770775470000|2026-02-11 02:04:30|2118.6|2110.6|2118.7|2110.7|2119.1|2111.1|2118.6|2110.6|0
1770775480000|2026-02-11 02:04:40|2118.8|2110.8|2119|2111|2119|2111|2118.8|2110.8|0
1770775490000|2026-02-11 02:04:50|2118.9|2110.9|2119.2|2111.2|2119.3|2111.3|2118.9|2110.9|0
1770775500000|2026-02-11 02:05:00|2119.3|2111.3|2119.6|2111.6|2119.6|2111.6|2119.2|2111.2|0
1770775510000|2026-02-11 02:05:10|2119.5|2111.5|2119.5|2111.5|2119.9|2111.9|2119.5|2111.5|0
1770775520000|2026-02-11 02:05:20|2119.6|2111.6|2119.6|2111.6|2119.6|2111.6|2119.5|2111.5|0
1770775530000|2026-02-11 02:05:30|2119.5|2111.5|2119.9|2111.9|2119.9|2111.9|2119.5|2111.5|0
1770775540000|2026-02-11 02:05:40|2119.8|2111.8|2119.9|2111.9|2119.9|2111.9|2119.8|2111.8|0
1770775550000|2026-02-11 02:05:50|2119.8|2111.8|2119.4|2111.4|2119.8|2111.8|2119.3|2111.3|0
1770775560000|2026-02-11 02:06:00|2119.3|2111.3|2119.1|2111.1|2119.3|2114|2115.5|2111|0
1770775570000|2026-02-11 02:06:10|2118.8|2110.8|2118.9|2110.9|2119.2|2111.2|2118.8|2110.8|0
1770775580000|2026-02-11 02:06:20|2115.4|2113.9|2116.9|2108.9|2118.1|2113.9|2115.4|2108.9|2
1770775590000|2026-02-11 02:06:30|2116.8|2108.8|2115.5|2107.5|2117|2109|2115.5|2107.5|0
1770775600000|2026-02-11 02:06:40|2115.1|2107.1|2115.4|2107.4|2115.5|2107.5|2115.1|2107.1|0
1770775610000|2026-02-11 02:06:50|2115.6|2107.6|2116.7|2108.7|2116.7|2108.7|2115.6|2107.6|0
1770775620000|2026-02-11 02:07:00|2116.6|2108.6|2116.5|2108.5|2116.7|2108.7|2116.4|2108.4|0
1770775630000|2026-02-11 02:07:10|2116.6|2108.6|2117|2109|2117.1|2109.1|2116.6|2108.6|0
1770775640000|2026-02-11 02:07:20|2117.1|2109.1|2116.5|2108.5|2117.1|2109.1|2115.7|2107.7|0
1770775650000|2026-02-11 02:07:30|2116.4|2108.4|2116.6|2108.6|2116.6|2108.6|2116.4|2108.4|1
1770775660000|2026-02-11 02:07:40|2116.8|2108.8|2116.9|2108.9|2116.9|2108.9|2116.6|2108.6|0
1770775670000|2026-02-11 02:07:50|2117|2109|2117.1|2109.1|2117.2|2109.2|2117|2109|0
1770775680000|2026-02-11 02:08:00|2116.9|2108.9|2118.3|2110.3|2118.3|2110.3|2116.9|2108.9|0
1770775690000|2026-02-11 02:08:10|2118.4|2110.4|2118.5|2110.5|2118.8|2110.8|2117.8|2109.8|0
1770775700000|2026-02-11 02:08:20|2116.5|2108.5|2117.1|2109.1|2117.1|2109.1|2116.5|2108.5|2
1770775710000|2026-02-11 02:08:30|2117.2|2109.2|2117.5|2109.5|2117.6|2109.6|2117.2|2109.2|0
1770775720000|2026-02-11 02:08:40|2117.6|2109.6|2117.7|2109.7|2118.7|2110.7|2117.6|2109.6|0
1770775730000|2026-02-11 02:08:50|2117.3|2109.3|2117.5|2109.5|2117.5|2109.5|2117.2|2109.2|0
1770775740000|2026-02-11 02:09:00|2117.7|2109.7|2118.1|2110.1|2118.1|2110.1|2117.7|2109.7|0
1770775750000|2026-02-11 02:09:10|2118.9|2110.9|2118.1|2110.1|2118.9|2110.9|2118.1|2110.1|1
1770775760000|2026-02-11 02:09:20|2117.7|2109.7|2117.6|2109.6|2117.7|2109.7|2117.5|2109.5|0
1770775770000|2026-02-11 02:09:30|2117.7|2109.7|2117.7|2109.7|2117.7|2109.7|2117.7|2109.7|0
1770775780000|2026-02-11 02:09:40|2117.6|2109.6|2117|2109|2117.6|2109.6|2117|2109|0
1770775790000|2026-02-11 02:09:50|2117.2|2109.2|2117.2|2109.2|2117.2|2109.2|2117.2|2109.2|0
1770775800000|2026-02-11 02:10:00|2117.1|2109.1|2117.3|2109.3|2117.4|2109.4|2117.1|2109.1|0
1770775820000|2026-02-11 02:10:20|2117.4|2109.4|2118|2110|2118|2110|2117.4|2109.4|0
1770775830000|2026-02-11 02:10:30|2117.9|2109.9|2117.9|2109.9|2118|2110|2117.9|2109.9|0
1770775840000|2026-02-11 02:10:40|2118|2110|2117.9|2109.9|2118|2110|2117.9|2109.9|0
1770775850000|2026-02-11 02:10:50|2116.7|2108.7|2116.7|2108.7|2116.7|2108.7|2116.6|2108.6|0
1770775860000|2026-02-11 02:11:00|2116.6|2108.6|2116.1|2108.1|2116.6|2108.6|2116.1|2108.1|0
1770775870000|2026-02-11 02:11:10|2115.9|2107.9|2115.8|2107.8|2116.1|2108.1|2115.8|2107.8|0
1770775880000|2026-02-11 02:11:20|2116|2108|2116.1|2108.1|2116.1|2108.1|2116|2108|0
1770775890000|2026-02-11 02:11:30|2116.3|2108.3|2116.6|2108.6|2117.8|2109.8|2116.2|2108.2|0
1770775900000|2026-02-11 02:11:40|2116.5|2108.5|2116.6|2108.6|2116.7|2108.7|2116.5|2108.5|0
1770775910000|2026-02-11 02:11:50|2116.7|2108.7|2117.8|2109.8|2117.8|2109.8|2116.7|2108.7|0
1770775920000|2026-02-11 02:12:00|2117.7|2109.7|2117.5|2109.5|2117.7|2109.7|2117.2|2109.2|0
1770775930000|2026-02-11 02:12:10|2117.4|2109.4|2118.1|2110.1|2118.1|2110.1|2117.4|2109.4|0
1770775940000|2026-02-11 02:12:20|2118.2|2110.2|2117.9|2109.9|2118.2|2110.2|2117.9|2109.9|0
1770775950000|2026-02-11 02:12:30|2118|2110|2118|2110|2118.3|2110.3|2118|2110|0
1770775960000|2026-02-11 02:12:40|2117.9|2109.9|2117.9|2109.9|2118|2110|2117.8|2109.8|0
1770775970000|2026-02-11 02:12:50|2117.8|2109.8|2117.9|2109.9|2117.9|2109.9|2117.8|2109.8|0
1770775980000|2026-02-11 02:13:00|2117.8|2109.8|2117.2|2109.2|2117.8|2109.8|2117.2|2109.2|0
1770775990000|2026-02-11 02:13:10|2117.3|2109.3|2117.2|2109.2|2117.6|2109.6|2117.2|2109.2|0
1770776000000|2026-02-11 02:13:20|2117.3|2109.3|2116.8|2108.8|2117.3|2109.3|2116.8|2108.8|0
1770776010000|2026-02-11 02:13:30|2116.7|2108.7|2116.5|2108.5|2116.7|2108.7|2116.4|2108.4|0
1770776020000|2026-02-11 02:13:40|2116.4|2108.4|2116.6|2108.6|2116.6|2108.6|2116.4|2108.4|0
1770776030000|2026-02-11 02:13:50|2116.5|2108.5|2116.5|2108.5|2116.6|2108.6|2116.5|2108.5|0
1770776040000|2026-02-11 02:14:00|2115.5|2107.5|2118|2110|2118|2110|2115.5|2107.5|0
1770776050000|2026-02-11 02:14:10|2117.6|2109.6|2117.7|2109.7|2117.8|2109.8|2117.6|2109.6|0
1770776060000|2026-02-11 02:14:20|2117.8|2109.8|2118.1|2110.1|2118.1|2110.1|2117.8|2109.8|0
1770776070000|2026-02-11 02:14:30|2118|2110|2118.3|2110.3|2118.4|2110.4|2118|2110|0
1770776080000|2026-02-11 02:14:40|2118.2|2110.2|2117.9|2109.9|2118.2|2110.2|2117.9|2109.9|0
1770776090000|2026-02-11 02:14:50|2117.8|2109.8|2118.5|2110.5|2118.7|2110.7|2117|2109|3
1770776100000|2026-02-11 02:15:00|2118.4|2110.4|2116.7|2108.7|2118.4|2110.4|2116.3|2108.3|0
1770776110000|2026-02-11 02:15:10|2116.6|2108.6|2116.4|2108.4|2116.6|2108.6|2116.1|2108.1|1
1770776120000|2026-02-11 02:15:20|2115.7|2107.7|2115.7|2107.7|2115.7|2107.7|2115.6|2107.6|0
1770776130000|2026-02-11 02:15:30|2115.5|2107.5|2114.8|2106.8|2115.5|2107.5|2114.8|2106.8|1
1770776140000|2026-02-11 02:15:40|2111.5|2110|2114.8|2106.8|2114.8|2110|2111.2|2106.2|2
1770776150000|2026-02-11 02:15:50|2114.9|2106.9|2115.9|2107.9|2115.9|2107.9|2114.9|2106.9|0
1770776160000|2026-02-11 02:16:00|2115.8|2107.8|2114.5|2113|2117.8|2113|2112.8|2107.8|1
1770776170000|2026-02-11 02:16:10|2114.6|2113.1|2118.9|2110.9|2118.9|2114|2114.4|2110|0
1770776180000|2026-02-11 02:16:20|2119|2111|2119.2|2111.2|2119.2|2114.4|2115.9|2111|0
1770776190000|2026-02-11 02:16:30|2116|2114.5|2116|2114.5|2119.2|2114.5|2115.9|2110.7|0
1770776210000|2026-02-11 02:16:50|2116.1|2114.6|2116.3|2114.8|2116.3|2114.8|2116|2114.5|0
1770776220000|2026-02-11 02:17:00|2120.1|2112.1|2121.2|2113.2|2121.2|2113.2|2119.9|2111.9|3
1770776230000|2026-02-11 02:17:10|2121.3|2113.3|2121.3|2113.3|2121.3|2113.3|2121.2|2113.2|0
1770776240000|2026-02-11 02:17:20|2121.4|2113.4|2123|2115|2123.1|2117.8|2118.3|2113.3|4
1770776250000|2026-02-11 02:17:30|2122.9|2114.9|2120.8|2119.3|2124.1|2119.5|2120.8|2114.9|2
1770776260000|2026-02-11 02:17:40|2124.1|2116.1|2120.8|2119.3|2124.1|2119.4|2120.8|2116.1|0
1770776270000|2026-02-11 02:17:50|2120.9|2119.4|2121.2|2119.7|2121.2|2119.7|2120.9|2119.4|0
1770776280000|2026-02-11 02:18:00|2121.1|2119.6|2122.1|2120.6|2122.1|2120.6|2121.1|2119.6|2
1770776290000|2026-02-11 02:18:10|2122.6|2121.1|2124.6|2123.1|2126.8|2123.1|2122.6|2118.8|3
1770776300000|2026-02-11 02:18:20|2124.5|2123|2123.8|2122.3|2124.5|2123|2123.8|2122.3|1
1770776310000|2026-02-11 02:18:30|2123.7|2122.2|2126.6|2118.6|2126.6|2122.2|2123.3|2118.5|2
1770776320000|2026-02-11 02:18:40|2126.7|2118.7|2126.8|2118.8|2126.8|2122.2|2123.7|2118.7|0
1770776330000|2026-02-11 02:18:50|2123.8|2122.3|2126.8|2118.8|2126.8|2122.3|2123.7|2118.8|1
1770776340000|2026-02-11 02:19:00|2126.6|2118.6|2122.9|2121.4|2126.6|2121.4|2122.9|2118.4|1
1770776350000|2026-02-11 02:19:10|2126.4|2118.4|2126.2|2118.2|2126.4|2121.8|2122.9|2118.2|1
1770776360000|2026-02-11 02:19:20|2126.3|2118.3|2126.7|2118.7|2126.8|2121.8|2123.3|2118.3|0
1770776370000|2026-02-11 02:19:30|2126.6|2118.6|2127.7|2119.7|2127.7|2123.3|2123.6|2118.6|3
1770776380000|2026-02-11 02:19:40|2127.6|2119.6|2127.8|2119.8|2127.9|2123.3|2124.4|2119.5|0
1770776390000|2026-02-11 02:19:50|2124.8|2123.3|2127.9|2119.9|2127.9|2123.3|2123.5|2119|6
1770776400000|2026-02-11 02:20:00|2124.6|2123.1|2126.8|2118.8|2127.9|2123.1|2124.6|2118.6|1
1770776410000|2026-02-11 02:20:10|2126.6|2118.6|2126.8|2118.8|2126.9|2121.9|2123.4|2118.5|0
1770776420000|2026-02-11 02:20:20|2126.9|2118.9|2123.4|2121.9|2126.9|2121.9|2123.4|2118.8|0
1770776430000|2026-02-11 02:20:30|2123.3|2121.8|2127.1|2119.1|2127.1|2121.9|2123.3|2118.9|0
1770776440000|2026-02-11 02:20:40|2127.2|2119.2|2124.1|2122.6|2127.2|2122.7|2124.1|2119.1|0
1770776450000|2026-02-11 02:20:50|2123.8|2122.3|2123.8|2122.3|2123.8|2122.3|2123.8|2122.3|1
1770776460000|2026-02-11 02:21:00|2123.6|2122.1|2126|2118|2126.2|2122.1|2123.6|2118|2
1770776470000|2026-02-11 02:21:10|2122.8|2121.3|2126.1|2118.1|2126.1|2121.3|2122.8|2118.1|0
1770776490000|2026-02-11 02:21:30|2122.9|2121.4|2123.4|2121.9|2126.6|2121.9|2122.9|2118.5|0
1770776500000|2026-02-11 02:21:40|2127.4|2119.4|2125.1|2123.6|2128.4|2123.6|2125.1|2119.4|3
1770776510000|2026-02-11 02:21:50|2128.3|2120.3|2128|2120|2128.4|2123.3|2124.8|2120|0
1770776520000|2026-02-11 02:22:00|2127.9|2119.9|2128|2120|2128|2120|2127.9|2119.9|0
1770776530000|2026-02-11 02:22:10|2127.9|2119.9|2128|2120|2128|2120|2127.9|2119.9|0
1770776540000|2026-02-11 02:22:20|2127.9|2119.9|2128|2120|2128|2120|2127.9|2119.9|0
1770776550000|2026-02-11 02:22:30|2128.1|2120.1|2128.2|2120.2|2128.2|2120.2|2128.1|2120.1|0
1770776570000|2026-02-11 02:22:50|2128.3|2120.3|2128.4|2120.4|2128.4|2120.4|2128.2|2120.2|0
1770776580000|2026-02-11 02:23:00|2125.3|2123.8|2125.2|2123.7|2128.5|2123.9|2125.2|2120.5|2
1770776590000|2026-02-11 02:23:10|2128.4|2120.4|2125.2|2123.7|2128.4|2123.7|2125.2|2120.4|0
1770776600000|2026-02-11 02:23:20|2128.5|2120.5|2128|2120|2128.5|2124|2125.3|2119.7|1
1770776610000|2026-02-11 02:23:30|2124.8|2123.3|2128.1|2120.1|2128.1|2123.3|2124.8|2120.1|0
1770776620000|2026-02-11 02:23:40|2128|2120|2124.2|2122.7|2128|2123.2|2124.1|2119.6|0
1770776640000|2026-02-11 02:24:00|2124.4|2122.9|2124.4|2122.9|2124.4|2122.9|2124.4|2122.9|0
1770776670000|2026-02-11 02:24:30|2124.3|2122.8|2124.3|2122.8|2124.3|2122.8|2124.3|2122.8|0
1770776680000|2026-02-11 02:24:40|2124.4|2122.9|2124.2|2122.7|2127|2122.9|2124.2|2118.8|3
1770776690000|2026-02-11 02:24:50|2127.2|2119.2|2126.9|2118.9|2127.2|2122.5|2123.5|2118.7|0
1770776700000|2026-02-11 02:25:00|2127|2119|2127.2|2119.2|2127.3|2122.7|2124.2|2119|0
1770776710000|2026-02-11 02:25:10|2123.9|2122.4|2127.2|2119.2|2127.3|2122.5|2123.9|2119.2|0
1770776720000|2026-02-11 02:25:20|2127.3|2119.3|2127.2|2119.2|2127.3|2122.8|2124.2|2119.2|0
1770776730000|2026-02-11 02:25:30|2127.3|2119.3|2127.2|2119.2|2127.3|2119.3|2127.1|2119.1|0
1770776740000|2026-02-11 02:25:40|2127.1|2119.1|2126.8|2118.8|2127.1|2119.1|2126.8|2118.8|1
1770776750000|2026-02-11 02:25:50|2127|2119|2126.8|2118.8|2127|2119|2126.8|2118.8|0
1770776760000|2026-02-11 02:26:00|2126.7|2118.7|2126.7|2118.7|2126.7|2118.7|2126.7|2118.7|0
1770776770000|2026-02-11 02:26:10|2126.4|2118.4|2122.1|2120.6|2126.4|2120.6|2121.9|2117.1|5
1770776780000|2026-02-11 02:26:20|2122.5|2121|2123|2121.5|2126.4|2121.6|2122.5|2118.4|1
1770776790000|2026-02-11 02:26:30|2123.1|2121.6|2126.8|2118.8|2127.5|2121.6|2123.1|2118.8|0
1770776800000|2026-02-11 02:26:40|2124.4|2122.9|2127.2|2119.2|2127.2|2122.9|2124.4|2119.2|1
1770776810000|2026-02-11 02:26:50|2127.1|2119.1|2127.3|2119.3|2127.9|2119.9|2126.7|2118.7|0
1770776820000|2026-02-11 02:27:00|2123.8|2122.3|2126.8|2118.8|2126.8|2122.3|2123.5|2118.8|0
1770776830000|2026-02-11 02:27:10|2123.6|2122.1|2123.5|2122|2126.8|2122.1|2123.5|2118.7|0
1770776840000|2026-02-11 02:27:20|2126.8|2118.8|2123.5|2122|2126.8|2122|2123.5|2118.8|0
1770776850000|2026-02-11 02:27:30|2124.2|2122.7|2123.5|2122|2126.8|2122.7|2123.5|2118.8|1
1770776880000|2026-02-11 02:28:00|||||||||1
1770776890000|2026-02-11 02:28:10|2123.6|2122.1|2123.6|2122.1|2123.6|2122.1|2123.6|2122.1|0
1770776900000|2026-02-11 02:28:20|2123.8|2122.3|2123.8|2122.3|2123.9|2122.4|2123.8|2122.3|0
1770776910000|2026-02-11 02:28:30|||||||||1
1770776920000|2026-02-11 02:28:40|2123.9|2122.4|2123.9|2122.4|2123.9|2122.4|2123.9|2122.4|0
1770776940000|2026-02-11 02:29:00|2123.8|2122.3|2126.7|2118.7|2126.7|2122.4|2123.5|2118.7|2
1770776950000|2026-02-11 02:29:10|2123.7|2122.2|2126.7|2118.7|2126.7|2122.3|2123.7|2118.7|0
1770776970000|2026-02-11 02:29:30|2126.8|2118.8|2123.8|2122.3|2126.8|2122.3|2123.3|2118.8|1
1770776980000|2026-02-11 02:29:40|2123.7|2122.2|2123.6|2122.1|2123.7|2122.2|2123.6|2122.1|0
1770776990000|2026-02-11 02:29:50|2123.7|2122.2|2123.7|2122.2|2123.7|2122.2|2123.6|2122.1|0
1770777000000|2026-02-11 02:30:00|2123.6|2122.1|2124|2122.5|2128.2|2123.9|2123.5|2118.2|8
1770777010000|2026-02-11 02:30:10|2125.5|2124|2125.4|2123.9|2125.5|2124|2125.4|2123.9|2
1770777020000|2026-02-11 02:30:20|2125.5|2124|2125.5|2124|2125.5|2124|2125.4|2123.9|5
1770777030000|2026-02-11 02:30:30|2126.7|2125.2|2126.9|2125.4|2127.3|2125.8|2126.7|2125.2|10
1770777040000|2026-02-11 02:30:40|2127|2125.5|2127.7|2126.2|2127.7|2126.2|2127|2125.5|2
1770777050000|2026-02-11 02:30:50|2128|2126.5|2130.9|2122.9|2130.9|2126.6|2127.9|2122.9|4
1770777060000|2026-02-11 02:31:00|2128|2126.5|2128|2126.5|2131.1|2126.8|2127.7|2123|0
1770777070000|2026-02-11 02:31:10|2131.1|2123.1|2129.6|2121.6|2131.1|2126.6|2127.8|2121.6|4
1770777080000|2026-02-11 02:31:20|2129.5|2121.5|2129|2121|2129.6|2124.4|2125.9|2121|0
1770777090000|2026-02-11 02:31:30|2129.1|2121.1|2129.7|2121.7|2129.7|2124.9|2126.4|2121|2
1770777100000|2026-02-11 02:31:40|2126.4|2124.9|2126.7|2125.2|2129.9|2125.2|2126.4|2121.7|0
1770777110000|2026-02-11 02:31:50|2130|2122|2126.6|2125.1|2130.1|2125.1|2126.6|2122|0
1770777120000|2026-02-11 02:32:00|2130.2|2122.2|2127.3|2125.8|2130.8|2125.8|2126.6|2122.1|2
1770777130000|2026-02-11 02:32:10|2127.2|2125.7|2126.7|2125.2|2130.2|2125.8|2126.7|2122.1|2
1770777140000|2026-02-11 02:32:20|2126.6|2125.1|2130.1|2122.1|2130.1|2125.1|2126.4|2122.1|2
1770777150000|2026-02-11 02:32:30|2127.1|2125.6|2130.5|2122.5|2130.8|2125.6|2127.1|2122.5|0
1770777160000|2026-02-11 02:32:40|2130.3|2122.3|2131|2123|2131.1|2126.6|2128.1|2122.3|1
1770777170000|2026-02-11 02:32:50|2130.3|2122.3|2130.5|2122.5|2130.7|2122.7|2130.3|2122.3|0
1770777180000|2026-02-11 02:33:00|2130.6|2122.6|2128.2|2126.7|2130.7|2126.7|2127.1|2122.6|0
1770777190000|2026-02-11 02:33:10|2132.1|2124.1|2129.1|2127.6|2132.1|2127.6|2128.8|2124|1
1770777200000|2026-02-11 02:33:20|2129|2127.5|2127.9|2126.4|2132.1|2127.6|2127.9|2124|3
1770777210000|2026-02-11 02:33:30|2127.8|2126.3|2130.7|2122.7|2131.6|2126.3|2127.8|2122.7|0
1770777220000|2026-02-11 02:33:40|2127.5|2126|2126.8|2125.3|2130.8|2126|2126.8|2122.7|0
1770777240000|2026-02-11 02:34:00|2127.8|2126.3|2127.7|2126.2|2130.7|2126.3|2127.7|2122.7|1
1770777260000|2026-02-11 02:34:20|2130.6|2122.6|2127.7|2126.2|2130.7|2126.2|2127.6|2122.6|0
1770777270000|2026-02-11 02:34:30|2131.6|2123.6|2131.6|2123.6|2131.6|2123.6|2131.6|2123.6|2
1770777280000|2026-02-11 02:34:40|2131.8|2123.8|2133.1|2125.1|2133.2|2128.5|2128.8|2123.6|4
1770777290000|2026-02-11 02:34:50|2133.2|2125.2|2132.3|2124.3|2133.2|2128.3|2129.2|2124|2
1770777300000|2026-02-11 02:35:00|2132.4|2124.4|2132.6|2124.6|2132.9|2127.7|2129.2|2124.2|1
1770777310000|2026-02-11 02:35:10|2132.7|2124.7|2132.9|2124.9|2133.2|2128.4|2129.9|2124.7|0
1770777320000|2026-02-11 02:35:20|2133.1|2125.1|2130|2128.5|2133.2|2128.7|2130|2125.1|0
1770777330000|2026-02-11 02:35:30|2133.1|2125.1|2133.2|2125.2|2133.2|2125.2|2133.1|2125.1|0
1770777340000|2026-02-11 02:35:40|2133.1|2125.1|2133.1|2125.1|2133.1|2125.1|2132.7|2124.7|0
1770777350000|2026-02-11 02:35:50|2133.2|2125.2|2133|2125|2133.2|2125.2|2133|2125|0
1770777360000|2026-02-11 02:36:00|2129.1|2127.6|2133.1|2125.1|2133.1|2127.6|2129.1|2125|2
1770777370000|2026-02-11 02:36:10|2133.2|2125.2|2133.2|2125.2|2133.2|2125.2|2133|2125|0
1770777380000|2026-02-11 02:36:20|2133.8|2125.8|2133.7|2125.7|2133.8|2125.8|2133.7|2125.7|1
1770777390000|2026-02-11 02:36:30|2130.4|2128.9|2130.6|2129.1|2133.8|2129.1|2130.4|2125.8|0
1770777400000|2026-02-11 02:36:40|2133.9|2125.9|2133.9|2125.9|2133.9|2129.1|2130.6|2125.9|0
1770777410000|2026-02-11 02:36:50|2130.7|2129.2|2131.8|2130.3|2131.8|2130.3|2130.7|2129.2|4
1770777420000|2026-02-11 02:37:00|2131.9|2130.4|2131.9|2130.4|2131.9|2130.4|2131.8|2130.3|0
1770777430000|2026-02-11 02:37:10|2132|2130.5|2132.1|2130.6|2132.1|2130.6|2132|2130.5|0
1770777440000|2026-02-11 02:37:20|2131.6|2130.1|2134|2126|2134|2130.2|2131.5|2126|4
1770777450000|2026-02-11 02:37:30|2134.1|2126.1|2130.1|2128.6|2134.1|2128.9|2130|2126|0
1770777460000|2026-02-11 02:37:40|2130.3|2128.8|2134.1|2126.1|2134.2|2128.8|2130.2|2125.2|1
1770777470000|2026-02-11 02:37:50|2134.6|2126.6|2134|2126|2134.6|2129.6|2130.6|2126|0
1770777480000|2026-02-11 02:38:00|2134.1|2126.1|2134.1|2126.1|2134.1|2129.1|2130.6|2125.4|0
1770777490000|2026-02-11 02:38:10|2131|2129.5|2133.8|2125.8|2134.1|2129.5|2130.7|2125.8|0
1770777500000|2026-02-11 02:38:20|2133.7|2125.7|2133.6|2125.6|2133.7|2125.7|2133.1|2125.1|0
1770777510000|2026-02-11 02:38:30|2133.7|2125.7|2133.7|2125.7|2133.7|2128.6|2129.5|2124.8|1
1770777520000|2026-02-11 02:38:40|2133.6|2125.6|2133.7|2125.7|2133.7|2125.7|2133.6|2125.6|0
1770777530000|2026-02-11 02:38:50|2133.6|2125.6|2133.9|2125.9|2134|2128.8|2130.3|2125.6|0
1770777540000|2026-02-11 02:39:00|2133.8|2125.8|2133.7|2125.7|2133.8|2125.8|2133.7|2125.7|0
1770777560000|2026-02-11 02:39:20|2133.6|2125.6|2132.4|2124.4|2133.6|2125.6|2132.4|2124.4|8
1770777570000|2026-02-11 02:39:30|2133.1|2125.1|2133.1|2125.1|2133.8|2128.6|2129.9|2124.3|2
1770777580000|2026-02-11 02:39:40|2133.3|2125.3|2133.4|2125.4|2133.7|2125.7|2133.3|2125.3|0
1770777590000|2026-02-11 02:39:50|2133.5|2125.5|2134|2126|2134|2126|2133.1|2125.1|0
1770777600000|2026-02-11 02:40:00|2134.3|2126.3|2134.5|2126.5|2134.5|2126.5|2134.3|2126.3|0
1770777610000|2026-02-11 02:40:10|2134.7|2126.7|2131.6|2130.1|2134.8|2130.1|2131.5|2126.7|0
1770777620000|2026-02-11 02:40:20|2131.7|2130.2|2131.7|2130.2|2131.7|2130.2|2131.6|2130.1|0
1770777630000|2026-02-11 02:40:30|2136.2|2128.2|2133|2131.5|2136.2|2131.6|2133|2128.1|1
1770777640000|2026-02-11 02:40:40|2133.1|2131.6|2133.1|2131.6|2133.2|2131.7|2133.1|2131.6|0
1770777650000|2026-02-11 02:40:50|2133.2|2131.7|2134.3|2132.8|2137.6|2133|2133.2|2129.5|12
1770777660000|2026-02-11 02:41:00|2134.4|2132.9|2136.1|2134.6|2138.7|2134.6|2134.4|2130.6|2
1770777670000|2026-02-11 02:41:10|2140|2132|2140.2|2132.2|2140.2|2132.2|2140|2132|2
1770777680000|2026-02-11 02:41:20|2140.1|2132.1|2142.1|2134.1|2142.1|2137.3|2137.3|2132.1|10
1770777690000|2026-02-11 02:41:30|2138.8|2137.3|2139.1|2137.6|2142.1|2138.1|2138.8|2134.1|27
1770777700000|2026-02-11 02:41:40|2139|2137.5|2140.8|2139.3|2140.8|2139.3|2139|2137.5|6
1770777710000|2026-02-11 02:41:50|2141.2|2139.7|2143.5|2135.5|2144.1|2139.7|2140.2|2135.4|4
1770777720000|2026-02-11 02:42:00|2143.6|2135.6|2141|2139.5|2143.9|2139.5|2139.8|2135.6|3
1770777730000|2026-02-11 02:42:10|2141.1|2139.6|2141.6|2140.1|2144|2140.1|2140.8|2136|2
1770777740000|2026-02-11 02:42:20|2141.5|2140|2141.4|2139.9|2141.6|2140.1|2141.4|2139.9|1
1770777750000|2026-02-11 02:42:30|2141.2|2139.7|2144.1|2136.1|2144.2|2139.7|2140.7|2136|1
1770777760000|2026-02-11 02:42:40|2144.2|2136.2|2144.1|2136.1|2144.2|2139.6|2141.1|2136.1|1
1770777770000|2026-02-11 02:42:50|2144.2|2136.2|2143.6|2135.6|2144.2|2139.1|2140|2135.3|20
1770777780000|2026-02-11 02:43:00|2143.7|2135.7|2144|2136|2144.3|2139.6|2140.7|2135.7|1
1770777790000|2026-02-11 02:43:10|2143.9|2135.9|2139.9|2138.4|2143.9|2138.8|2139.9|2135.1|0
1770777800000|2026-02-11 02:43:20|2140|2138.5|2139.9|2138.4|2142.9|2138.5|2139.6|2134.7|3
1770777810000|2026-02-11 02:43:30|2143.7|2135.7|2143.2|2135.2|2143.7|2139.1|2140.2|2135.2|2
1770777820000|2026-02-11 02:43:40|2143.1|2135.1|2143.1|2135.1|2143.2|2138.6|2140.1|2135.1|0
1770777830000|2026-02-11 02:43:50|2143.2|2135.2|2143.1|2135.1|2143.2|2135.2|2143.1|2135.1|0
1770777840000|2026-02-11 02:44:00|2143.2|2135.2|2143.2|2135.2|2143.2|2138.5|2140|2135.1|0
1770777850000|2026-02-11 02:44:10|2140.1|2138.6|2144.2|2136.2|2144.2|2138.7|2140.1|2136.2|1
1770777860000|2026-02-11 02:44:20|2144.1|2136.1|2140.8|2139.3|2144.1|2139.3|2140.8|2136.1|0
1770777880000|2026-02-11 02:44:40|2140.9|2139.4|2143.6|2135.6|2144.1|2139.4|2140.9|2135.6|1
1770777890000|2026-02-11 02:44:50|2140.3|2138.8|2140.4|2138.9|2143.6|2138.9|2140.3|2135.5|0
1770777900000|2026-02-11 02:45:00|2143.6|2135.6|2144.4|2136.4|2144.4|2139.5|2140.3|2135.5|1
1770777910000|2026-02-11 02:45:10|2141.1|2139.6|2146.2|2138.2|2147.1|2141.3|2141.1|2136.3|5
1770777920000|2026-02-11 02:45:20|2142.9|2141.4|2143.9|2142.4|2148.1|2143.1|2142.8|2140|4
1770777930000|2026-02-11 02:45:30|2146.9|2138.9|2146.7|2138.7|2146.9|2138.9|2146.5|2138.5|1
1770777940000|2026-02-11 02:45:40|2146.6|2138.6|2147.3|2139.3|2147.3|2141.7|2143.2|2138.6|0
1770777950000|2026-02-11 02:45:50|2143.8|2142.3|2148.7|2140.7|2149.1|2143.9|2143.8|2139.3|3
1770777960000|2026-02-11 02:46:00|2148.6|2140.6|2148.7|2140.7|2148.8|2144.1|2144.9|2140.5|2
1770777970000|2026-02-11 02:46:10|2145.5|2144|2145.6|2144.1|2145.6|2144.1|2145.5|2144|0
1770777980000|2026-02-11 02:46:20|2145.7|2144.2|2146.5|2145|2150.2|2145|2145.6|2141.7|2
1770777990000|2026-02-11 02:46:30|2146.3|2144.8|2147.2|2145.7|2147.2|2145.7|2146.3|2144.8|3
1770778000000|2026-02-11 02:46:40|2147.1|2145.6|2148.3|2146.8|2151.2|2146.9|2147.1|2142.8|11
1770778010000|2026-02-11 02:46:50|2150.9|2142.9|2150.2|2142.2|2150.9|2146.1|2147.5|2142.2|4
1770778020000|2026-02-11 02:47:00|2150.1|2142.1|2149.2|2141.2|2150.1|2145.3|2146|2140.3|4
1770778030000|2026-02-11 02:47:10|2149.1|2141.1|2149.4|2141.4|2149.6|2145.3|2145.8|2140.8|1
1770778040000|2026-02-11 02:47:20|2149.6|2141.6|2150.9|2142.9|2150.9|2145.5|2146.7|2141.6|4
1770778050000|2026-02-11 02:47:30|2150.8|2142.8|2151.1|2143.1|2151.1|2143.1|2150.8|2142.8|1
1770778060000|2026-02-11 02:47:40|2151|2143|2149.6|2141.6|2151|2146.2|2147.7|2141.6|1
1770778070000|2026-02-11 02:47:50|2149.7|2141.7|2146.9|2145.4|2150.4|2145.5|2146.1|2141.7|1
1770778080000|2026-02-11 02:48:00|2146.8|2145.3|2149.2|2141.2|2149.2|2145.3|2146.5|2141.2|1
1770778090000|2026-02-11 02:48:10|2149|2141|2149|2141|2149|2141|2148.9|2140.9|0
1770778100000|2026-02-11 02:48:20|2148.9|2140.9|2149|2141|2149|2143.5|2145|2140.8|1
1770778110000|2026-02-11 02:48:30|2148.9|2140.9|2144.5|2143|2149|2143|2144.5|2139.5|0
1770778120000|2026-02-11 02:48:40|2144.7|2143.2|2148|2140|2148.1|2143.2|2144.7|2140|0
1770778130000|2026-02-11 02:48:50|2148.1|2140.1|2148.3|2140.3|2148.7|2140.7|2148|2140|2
1770778140000|2026-02-11 02:49:00|2148.8|2140.8|2145.1|2143.6|2149|2143.8|2145.1|2140.8|2
1770778150000|2026-02-11 02:49:10|2148.2|2140.2|2145.1|2143.6|2148.2|2144.1|2145|2140.2|1
1770778160000|2026-02-11 02:49:20|2145.2|2143.7|2148.2|2140.2|2148.2|2143.7|2145|2139.9|0
1770778170000|2026-02-11 02:49:30|2144.9|2143.4|2144.4|2142.9|2148.5|2143.6|2144.4|2139.4|2
1770778180000|2026-02-11 02:49:40|2147.4|2139.4|2147.7|2139.7|2147.7|2142.9|2144.4|2139.3|0
1770778190000|2026-02-11 02:49:50|2144.7|2143.2|2148.5|2140.5|2148.5|2143.2|2144.7|2140|1
1770778200000|2026-02-11 02:50:00|2145.4|2143.9|2146.2|2144.7|2146.2|2144.7|2145.4|2143.9|1
1770778210000|2026-02-11 02:50:10|2146.1|2144.6|2146.1|2144.6|2146.1|2144.6|2146.1|2144.6|0
1770778220000|2026-02-11 02:50:20|2146.2|2144.7|2146.1|2144.6|2146.2|2144.7|2146.1|2144.6|0
1770778230000|2026-02-11 02:50:30|2146.2|2144.7|2146.8|2145.3|2149.8|2145.5|2146.1|2141.7|4
1770778240000|2026-02-11 02:50:40|2146.9|2145.4|2151.1|2143.1|2151.1|2146.3|2146.8|2142.6|5
1770778250000|2026-02-11 02:50:50|2151.2|2143.2|2151.4|2143.4|2151.6|2147.3|2148.1|2143.1|2
1770778260000|2026-02-11 02:51:00|2148.2|2146.7|2151.6|2143.6|2151.6|2146.7|2148.2|2143.6|1
1770778270000|2026-02-11 02:51:10|2151.5|2143.5|2151.6|2143.6|2151.6|2146.7|2148.2|2143.4|0
1770778280000|2026-02-11 02:51:20|2151.5|2143.5|2150.9|2149.4|2152.1|2149.4|2148|2143.5|6
1770778290000|2026-02-11 02:51:30|2151.1|2149.6|2151.1|2149.6|2153.6|2149.6|2150.6|2145.6|4
1770778300000|2026-02-11 02:51:40|2151.2|2149.7|2150.9|2149.4|2154.1|2149.8|2150.9|2146|4
1770778310000|2026-02-11 02:51:50|2154.8|2146.8|2154.9|2146.9|2155|2147|2154.7|2146.7|2
1770778320000|2026-02-11 02:52:00|2155|2147|2151.9|2150.4|2155|2150.8|2151.9|2146.6|4
1770778330000|2026-02-11 02:52:10|2152|2150.5|2156.7|2148.7|2157|2152.4|2152|2148.5|5
1770778340000|2026-02-11 02:52:20|2156.6|2148.6|2155.2|2147.2|2156.6|2151.9|2152.4|2147.2|3
1770778350000|2026-02-11 02:52:30|2155.3|2147.3|2152|2150.5|2155.6|2150.5|2152|2147.3|0
1770778360000|2026-02-11 02:52:40|2155.1|2147.1|2155|2147|2155.1|2150.3|2151.6|2147|0
1770778370000|2026-02-11 02:52:50|2150.3|2148.8|2154.3|2146.3|2154.3|2148.8|2150.3|2146|3
1770778380000|2026-02-11 02:53:00|2154.4|2146.4|2154.9|2146.9|2154.9|2149.8|2151.3|2146.4|0
1770778390000|2026-02-11 02:53:10|2151.4|2149.9|2154.1|2146.1|2154.1|2150|2150.5|2146|1
1770778400000|2026-02-11 02:53:20|2154|2146|2153.9|2145.9|2154|2149.2|2150.4|2145.9|0
1770778410000|2026-02-11 02:53:30|2150.5|2149|2149.6|2148.1|2153.3|2149|2149.6|2144.9|3
1770778420000|2026-02-11 02:53:40|2149.4|2147.9|2151.9|2143.9|2153|2148.2|2147.9|2142.8|5
1770778430000|2026-02-11 02:53:50|2152.3|2144.3|2151.3|2143.3|2152.5|2144.5|2151.3|2143.3|4
1770778440000|2026-02-11 02:54:00|2151.4|2143.4|2151.8|2143.8|2151.8|2143.8|2150.8|2142.8|2
1770778450000|2026-02-11 02:54:10|2152|2144|2152.8|2144.8|2152.8|2147.7|2149.2|2144|0
1770778460000|2026-02-11 02:54:20|2152.9|2144.9|2153.5|2145.5|2153.5|2145.5|2152.9|2144.9|0
1770778470000|2026-02-11 02:54:30|2153.6|2145.6|2153.8|2145.8|2153.8|2148.8|2150.2|2145.6|1
1770778480000|2026-02-11 02:54:40|2153.9|2145.9|2154|2146|2154|2146|2153.8|2145.8|1
1770778490000|2026-02-11 02:54:50|2153.9|2145.9|2150.3|2148.8|2153.9|2149.4|2150.3|2145.9|1
1770778500000|2026-02-11 02:55:00|2150.2|2148.7|2150.3|2148.8|2150.3|2148.8|2150.2|2148.7|1
1770778510000|2026-02-11 02:55:10|2152.6|2144.6|2150.1|2148.6|2153.2|2148.6|2150.1|2144.6|2
1770778520000|2026-02-11 02:55:20|2153.1|2145.1|2152.9|2144.9|2153.2|2148.6|2149.9|2144.9|0
1770778530000|2026-02-11 02:55:30|2152.8|2144.8|2153.2|2145.2|2153.2|2145.2|2152.8|2144.8|0
1770778540000|2026-02-11 02:55:40|2150|2148.5|2154|2146|2154.1|2148.7|2150|2145.2|2
1770778550000|2026-02-11 02:55:50|2154.1|2146.1|2149|2147.5|2154.1|2149.1|2149|2144.4|1
1770778560000|2026-02-11 02:56:00|2148.9|2147.4|2152|2144|2152.4|2147.5|2148.7|2144|1
1770778570000|2026-02-11 02:56:10|2151.9|2143.9|2151.9|2143.9|2152.1|2144.1|2151.9|2143.9|2
1770778580000|2026-02-11 02:56:20|2148.6|2147.1|2151.1|2143.1|2151.1|2147.1|2148.6|2143|1
1770778590000|2026-02-11 02:56:30|2151|2143|2150.7|2142.7|2151.5|2143.5|2150.7|2142.7|0
1770778600000|2026-02-11 02:56:40|2150.6|2142.6|2152.1|2144.1|2152.1|2146|2147.5|2142.6|2
1770778610000|2026-02-11 02:56:50|2152|2144|2152|2144|2152|2144|2151.8|2143.8|0
1770778620000|2026-02-11 02:57:00|2152.1|2144.1|2152|2144|2152.6|2144.6|2152|2144|1
1770778630000|2026-02-11 02:57:10|2152.1|2144.1|2152.1|2144.1|2152.2|2144.2|2152|2144|0
1770778640000|2026-02-11 02:57:20|2152|2144|2152|2144|2153|2145|2152|2144|0
1770778650000|2026-02-11 02:57:30|2152.1|2144.1|2150.4|2142.4|2152.1|2144.1|2150.4|2142.4|2
1770778660000|2026-02-11 02:57:40|2150.5|2142.5|2149.7|2141.7|2150.7|2145.5|2147|2141.3|18
1770778670000|2026-02-11 02:57:50|2149.6|2141.6|2147.3|2145.8|2150.5|2145.8|2146.2|2141.6|0
1770778680000|2026-02-11 02:58:00|2147.4|2145.9|2150.2|2142.2|2150.3|2145.9|2147.3|2142|4
1770778690000|2026-02-11 02:58:10|2150.3|2142.3|2150.9|2142.9|2151|2143|2150.3|2142.3|1
1770778710000|2026-02-11 02:58:30|2151|2143|2150.9|2142.9|2151.1|2143.1|2150.9|2142.9|0
1770778720000|2026-02-11 02:58:40|2150.8|2142.8|2149.6|2141.6|2150.8|2142.8|2149.5|2141.5|1
1770778730000|2026-02-11 02:58:50|2149.4|2141.4|2147.2|2145.7|2150.4|2146.2|2147.2|2141.4|2
1770778740000|2026-02-11 02:59:00|2147.4|2145.9|2147.4|2145.9|2147.4|2145.9|2147.4|2145.9|0
1770778760000|2026-02-11 02:59:20|2147.5|2146|2151.4|2143.4|2152|2147.3|2147.5|2143.2|3
1770778770000|2026-02-11 02:59:30|2151.5|2143.5|2151.5|2143.5|2151.5|2143.5|2151.5|2143.5|0
1770778780000|2026-02-11 02:59:40|2151.6|2143.6|2151.6|2143.6|2152|2144|2151.6|2143.6|2
1770778790000|2026-02-11 02:59:50|2151.4|2143.4|2152.4|2144.4|2152.4|2144.4|2151.4|2143.4|0
1770778800000|2026-02-11 03:00:00|2151.9|2143.9|2152.1|2144.1|2152.4|2144.4|2151.9|2143.9|1
1770778810000|2026-02-11 03:00:10|2152|2144|2147.4|2145.9|2152|2147.3|2147.4|2142.9|1
1770778820000|2026-02-11 03:00:20|2147.6|2146.1|2150|2142|2150.1|2146.1|2147.3|2142|2
1770778830000|2026-02-11 03:00:30|2150.1|2142.1|2149.9|2141.9|2150.1|2142.1|2149.9|2141.9|0
1770778840000|2026-02-11 03:00:40|2150.1|2142.1|2149.7|2141.7|2150.1|2145.4|2146.6|2141.7|0
1770778850000|2026-02-11 03:00:50|2146.7|2145.2|2146.8|2145.3|2150.1|2145.6|2146.7|2142.1|3
1770778860000|2026-02-11 03:01:00|2150.5|2142.5|2150.2|2142.2|2150.5|2142.5|2149.5|2141.5|2
1770778870000|2026-02-11 03:01:10|2147.2|2145.7|2149.9|2141.9|2150.2|2145.7|2146.7|2141.9|0
1770778880000|2026-02-11 03:01:20|2146.7|2145.2|2150.1|2142.1|2150.2|2145.2|2146.7|2141.8|0
1770778890000|2026-02-11 03:01:30|2150.2|2142.2|2150.9|2142.9|2151|2143|2150.2|2142.2|0
1770778900000|2026-02-11 03:01:40|2151|2143|2150.8|2142.8|2151|2145.9|2147.4|2142.7|0
1770778910000|2026-02-11 03:01:50|2150.9|2142.9|2147.9|2146.4|2151|2146.4|2147.8|2142.8|1
1770778920000|2026-02-11 03:02:00|2148.1|2146.6|2152|2144|2152.2|2147.6|2148.1|2143.9|4
1770778940000|2026-02-11 03:02:20|2148.9|2147.4|2148.9|2147.4|2148.9|2147.4|2148.9|2147.4|0
1770778950000|2026-02-11 03:02:30|2152.1|2144.1|2149|2147.5|2152.1|2147.5|2148.8|2144.1|0
1770778960000|2026-02-11 03:02:40|2149.1|2147.6|2153.4|2145.4|2153.6|2148.4|2149.1|2144.4|7
1770778970000|2026-02-11 03:02:50|2153.6|2145.6|2154.2|2146.2|2154.2|2146.2|2153.6|2145.6|6
1770778980000|2026-02-11 03:03:00|2154.3|2146.3|2154.5|2146.5|2154.5|2146.5|2154.3|2146.3|0
1770778990000|2026-02-11 03:03:10|2155.1|2147.1|2154.9|2146.9|2155.1|2150.1|2151.6|2146.5|4
1770779000000|2026-02-11 03:03:20|2154.7|2146.7|2154.3|2146.3|2154.7|2146.7|2154.3|2146.3|2
1770779010000|2026-02-11 03:03:30|2154.4|2146.4|2154.9|2146.9|2155|2149.5|2151|2146.3|3
1770779020000|2026-02-11 03:03:40|2155|2147|2154.9|2146.9|2155|2150.2|2151.7|2146.8|0
1770779030000|2026-02-11 03:03:50|2152.1|2150.6|2153.5|2145.5|2154.9|2150.6|2150.6|2145.4|2
1770779040000|2026-02-11 03:04:00|2153.6|2145.6|2153.6|2145.6|2153.6|2145.6|2153.6|2145.6|0
1770779050000|2026-02-11 03:04:10|2150.2|2148.7|2152.8|2144.8|2153.3|2148.7|2150.2|2144.8|0
1770779060000|2026-02-11 03:04:20|2152.7|2144.7|2153.4|2145.4|2153.5|2145.5|2152.7|2144.7|0
1770779070000|2026-02-11 03:04:30|2153.5|2145.5|2153.8|2145.8|2155.2|2147.2|2153.5|2145.5|1
1770779080000|2026-02-11 03:04:40|2153.7|2145.7|2153.5|2145.5|2153.7|2145.7|2153.5|2145.5|0
1770779090000|2026-02-11 03:04:50|2153.4|2145.4|2153.2|2145.2|2153.4|2145.4|2153.2|2145.2|0
1770779100000|2026-02-11 03:05:00|2153.3|2145.3|2153.1|2145.1|2153.3|2145.3|2153.1|2145.1|0
1770779110000|2026-02-11 03:05:10|2152.9|2144.9|2151.8|2143.8|2152.9|2147|2148.5|2143.8|0
1770779120000|2026-02-11 03:05:20|2151.9|2143.9|2150.1|2142.1|2153|2147.4|2148.8|2142|1
1770779130000|2026-02-11 03:05:30|2153.3|2145.3|2152.4|2144.4|2153.5|2145.5|2152.4|2144.4|29
1770779140000|2026-02-11 03:05:40|2152.5|2144.5|2152.6|2144.6|2153.4|2145.4|2152.4|2144.4|0
1770779150000|2026-02-11 03:05:50|2152.8|2144.8|2152.8|2144.8|2152.8|2144.8|2152.7|2144.7|0
1770779160000|2026-02-11 03:06:00|2152.7|2144.7|2151.5|2143.5|2152.8|2147.9|2149.2|2143.5|1
1770779170000|2026-02-11 03:06:10|2151.4|2143.4|2150.2|2142.2|2151.4|2146.8|2147.1|2142.2|4
1770779180000|2026-02-11 03:06:20|2150.1|2142.1|2150|2142|2151|2145.7|2147.2|2141.9|5
1770779190000|2026-02-11 03:06:30|2147.1|2145.6|2151|2143|2151|2145.6|2146.6|2142|5
1770779200000|2026-02-11 03:06:40|2150.9|2142.9|2150.4|2142.4|2150.9|2145.8|2147.3|2142.3|0
1770779210000|2026-02-11 03:06:50|2150.3|2142.3|2150.5|2142.5|2150.5|2145.1|2146.6|2142|0
1770779220000|2026-02-11 03:07:00|2150.6|2142.6|2150.4|2142.4|2150.6|2142.6|2150.4|2142.4|0
1770779230000|2026-02-11 03:07:10|2150.3|2142.3|2150.4|2142.4|2150.4|2142.4|2150.3|2142.3|0
1770779240000|2026-02-11 03:07:20|2150.5|2142.5|2150.9|2142.9|2151.4|2143.4|2150.5|2142.5|0
1770779250000|2026-02-11 03:07:30|2151|2143|2151.1|2143.1|2152|2144|2151|2143|0
1770779260000|2026-02-11 03:07:40|2151.2|2143.2|2150.2|2142.2|2151.2|2143.2|2150.2|2142.2|1
1770779270000|2026-02-11 03:07:50|2150.1|2142.1|2150|2142|2150.1|2142.1|2150|2142|0
1770779280000|2026-02-11 03:08:00|2149.9|2141.9|2146.4|2144.9|2149.9|2145.1|2146.3|2140.8|2
1770779290000|2026-02-11 03:08:10|2146.5|2145|2150.4|2142.4|2150.7|2145|2146.4|2142|2
1770779300000|2026-02-11 03:08:20|2150.2|2142.2|2149.9|2141.9|2150.3|2142.3|2149.9|2141.9|2
1770779310000|2026-02-11 03:08:30|2150|2142|2150.1|2142.1|2150.2|2142.2|2150|2142|0
1770779320000|2026-02-11 03:08:40|2150.2|2142.2|2151.2|2143.2|2151.3|2143.3|2150.2|2142.2|0
1770779330000|2026-02-11 03:08:50|2151.1|2143.1|2151|2143|2151.1|2146.2|2147.7|2142.7|0
1770779340000|2026-02-11 03:09:00|2150.8|2142.8|2151.4|2143.4|2151.4|2143.4|2150.8|2142.8|0
1770779350000|2026-02-11 03:09:10|2151.1|2143.1|2151.3|2143.3|2151.4|2143.4|2151.1|2143.1|0
1770779360000|2026-02-11 03:09:20|2151.4|2143.4|2148.2|2146.7|2151.5|2146.7|2148.1|2143.4|0
1770779370000|2026-02-11 03:09:30|2152.1|2144.1|2151.9|2143.9|2152.3|2144.3|2151.9|2143.9|2
1770779380000|2026-02-11 03:09:40|2151.7|2143.7|2151.4|2143.4|2151.7|2143.7|2151.3|2143.3|0
1770779390000|2026-02-11 03:09:50|2149|2147.5|2151.4|2143.4|2151.7|2147.5|2149|2143.4|2
1770779400000|2026-02-11 03:10:00|2151.3|2143.3|2150.9|2142.9|2151.3|2143.3|2150.8|2142.8|0
1770779410000|2026-02-11 03:10:10|2150.8|2142.8|2150.7|2142.7|2150.9|2142.9|2150.7|2142.7|0
1770779420000|2026-02-11 03:10:20|2150.8|2142.8|2150.7|2142.7|2150.8|2142.8|2150.6|2142.6|0
1770779430000|2026-02-11 03:10:30|2150.8|2142.8|2150|2142|2150.8|2142.8|2150|2142|0
1770779440000|2026-02-11 03:10:40|2150.1|2142.1|2151|2143|2151.5|2143.5|2150.1|2142.1|2
1770779450000|2026-02-11 03:10:50|2150.9|2142.9|2150.5|2142.5|2150.9|2142.9|2150.3|2142.3|0
1770779460000|2026-02-11 03:11:00|2150.6|2142.6|2151.7|2143.7|2151.7|2143.7|2150.6|2142.6|0
1770779470000|2026-02-11 03:11:10|2151.8|2143.8|2151.2|2143.2|2151.8|2143.8|2150.6|2142.6|0
1770779480000|2026-02-11 03:11:20|2151.3|2143.3|2151.2|2143.2|2151.3|2143.3|2151.2|2143.2|0
1770779490000|2026-02-11 03:11:30|2151.1|2143.1|2150.8|2142.8|2151.1|2143.1|2150.7|2142.7|1
1770779500000|2026-02-11 03:11:40|2150.6|2142.6|2150.7|2142.7|2150.8|2142.8|2150.6|2142.6|0
1770779510000|2026-02-11 03:11:50|2150.5|2142.5|2151.1|2143.1|2151.1|2143.1|2150.5|2142.5|2
1770779520000|2026-02-11 03:12:00|2151.4|2143.4|2151|2143|2151.4|2143.4|2151|2143|0
1770779530000|2026-02-11 03:12:10|2150.7|2142.7|2150.6|2142.6|2150.7|2142.7|2150.6|2142.6|0
1770779540000|2026-02-11 03:12:20|2149.8|2141.8|2150.2|2142.2|2150.4|2142.4|2149.8|2141.8|0
1770779550000|2026-02-11 03:12:30|2150.1|2142.1|2150.5|2142.5|2150.5|2144.9|2146.4|2141.3|3
1770779560000|2026-02-11 03:12:40|2150.4|2142.4|2150.2|2142.2|2150.4|2142.4|2150.2|2142.2|0
1770779570000|2026-02-11 03:12:50|2150.3|2142.3|2150.1|2142.1|2150.3|2142.3|2149.8|2141.8|2
1770779580000|2026-02-11 03:13:00|2150|2142|2149.9|2141.9|2150.1|2144.1|2145.6|2140.9|1
1770779590000|2026-02-11 03:13:10|2149.8|2141.8|2149.9|2141.9|2149.9|2141.9|2149.8|2141.8|0
1770779600000|2026-02-11 03:13:20|2150|2142|2149.2|2141.2|2150.9|2142.9|2149.2|2141.2|2
1770779610000|2026-02-11 03:13:30|2149.1|2141.1|2149.4|2141.4|2149.4|2141.4|2149.1|2141.1|0
1770779620000|2026-02-11 03:13:40|2149.3|2141.3|2149.1|2141.1|2149.3|2141.3|2149.1|2141.1|0
1770779630000|2026-02-11 03:13:50|2149.4|2141.4|2149.5|2141.5|2149.7|2141.7|2149.1|2141.1|2
1770779640000|2026-02-11 03:14:00|2149.6|2141.6|2150|2142|2150|2142|2149.6|2141.6|0
1770779650000|2026-02-11 03:14:10|2149.9|2141.9|2149.9|2141.9|2149.9|2141.9|2149.7|2141.7|2
1770779660000|2026-02-11 03:14:20|2149.7|2141.7|2149.8|2141.8|2149.9|2141.9|2149.7|2141.7|0
1770779670000|2026-02-11 03:14:30|2149.7|2141.7|2146.4|2144.9|2149.7|2145|2146.3|2141|0
1770779680000|2026-02-11 03:14:40|2145.4|2143.9|2145.4|2143.9|2145.4|2143.9|2145.4|2143.9|3
1770779690000|2026-02-11 03:14:50|2145.3|2143.8|2145.3|2143.8|2145.3|2143.8|2145.3|2143.8|0
1770779700000|2026-02-11 03:15:00|2148.2|2140.2|2148.3|2140.3|2148.3|2143.3|2144.7|2140|9
1770779710000|2026-02-11 03:15:10|2145.2|2143.7|2144.8|2143.3|2148.4|2143.7|2144.8|2140.1|0
1770779720000|2026-02-11 03:15:20|2144.7|2143.2|2144.7|2143.2|2144.8|2143.3|2144.7|2143.2|0
1770779730000|2026-02-11 03:15:30|2144.5|2143|2144.7|2143.2|2147.5|2143.2|2144.2|2139.4|0
1770779750000|2026-02-11 03:15:50|2147.3|2139.3|2144.3|2136.3|2147.3|2139.3|2139.8|2135.6|13
1770779760000|2026-02-11 03:16:00|2144.5|2136.5|2142.2|2140.7|2144.7|2140.7|2141.4|2136.5|1
1770779770000|2026-02-11 03:16:10|2145|2137|2141.2|2139.7|2145|2140.5|2141.2|2137|4
1770779780000|2026-02-11 03:16:20|2144.8|2136.8|2141.2|2139.7|2144.8|2139.8|2141.2|2136.7|0
1770779790000|2026-02-11 03:16:30|2141|2139.5|2141.2|2139.7|2144.9|2140|2141|2136.7|1
1770779800000|2026-02-11 03:16:40|2141|2139.5|2141.1|2139.6|2144.4|2140.4|2140.3|2135.8|3
1770779810000|2026-02-11 03:16:50|2143.8|2135.8|2144.5|2136.5|2144.5|2136.5|2143.8|2135.8|0
1770779820000|2026-02-11 03:17:00|2144.3|2136.3|2144|2136|2144.3|2136.3|2143.9|2135.9|0
1770779830000|2026-02-11 03:17:10|2143.9|2135.9|2143.7|2135.7|2143.9|2135.9|2143.5|2135.5|0
1770779840000|2026-02-11 03:17:20|2143.5|2135.5|2140.8|2139.3|2143.8|2139.3|2140.5|2135.5|0
1770779850000|2026-02-11 03:17:30|2144.6|2136.6|2143.9|2135.9|2144.6|2136.6|2143.9|2135.9|3
1770779860000|2026-02-11 03:17:40|2143.8|2135.8|2142.3|2134.3|2143.8|2137.2|2138.5|2133.6|8
1770779870000|2026-02-11 03:17:50|2142.5|2134.5|2142|2134|2142.5|2134.5|2142|2134|1
1770779880000|2026-02-11 03:18:00|2142.1|2134.1|2142|2134|2142.1|2137.1|2138.6|2134|0
1770779890000|2026-02-11 03:18:10|2141.9|2133.9|2138.4|2136.9|2141.9|2136.9|2138|2133.9|1
1770779910000|2026-02-11 03:18:30|2138.5|2137|2138.6|2137.1|2142.1|2137.2|2138.5|2134.1|1
1770779930000|2026-02-11 03:18:50|2142.1|2134.1|2138.6|2137.1|2142.1|2137.1|2138.6|2134.1|0
1770779940000|2026-02-11 03:19:00|2142.1|2134.1|2142.1|2134.1|2142.1|2134.1|2142.1|2134.1|0
1770779950000|2026-02-11 03:19:10|2138.6|2137.1|2142.1|2134.1|2142.2|2137.2|2138.6|2134.1|0
1770779960000|2026-02-11 03:19:20|2138.6|2137.1|2138.6|2137.1|2142.1|2137.1|2138.6|2134.1|0
1770779970000|2026-02-11 03:19:30|2138.4|2136.9|2138.5|2137|2142|2137.3|2138.4|2134|0
1770779980000|2026-02-11 03:19:40|2138.6|2137.1|2140.6|2132.6|2140.8|2137.1|2138.5|2132.6|5
1770779990000|2026-02-11 03:19:50|2139.3|2131.3|2139.3|2131.3|2139.3|2131.3|2139.3|2131.3|5
1770780010000|2026-02-11 03:20:10|2139.4|2131.4|2139.6|2131.6|2139.7|2131.7|2139.4|2131.4|0
1770780020000|2026-02-11 03:20:20|2139.7|2131.7|2141.1|2133.1|2142.2|2134.2|2139.6|2131.6|8
1770780030000|2026-02-11 03:20:30|2141.4|2133.4|2141.1|2133.1|2142.3|2134.3|2141|2133|8
1770780040000|2026-02-11 03:20:40|2140.8|2132.8|2140.1|2132.1|2140.9|2132.9|2140|2132|9
1770780050000|2026-02-11 03:20:50|2140.2|2132.2|2140.1|2132.1|2140.2|2132.2|2139.9|2131.9|1
1770780060000|2026-02-11 03:21:00|2140.3|2132.3|2143|2135|2143|2136.3|2137.8|2132.1|5
1770780070000|2026-02-11 03:21:10|2142.3|2134.3|2143.3|2135.3|2143.4|2135.4|2142.3|2134.3|3
1770780080000|2026-02-11 03:21:20|2143.4|2135.4|2143.4|2135.4|2143.5|2135.5|2143.4|2135.4|1
1770780090000|2026-02-11 03:21:30|2142.9|2134.9|2142.8|2134.8|2143.4|2135.4|2142.7|2134.7|3
1770780100000|2026-02-11 03:21:40|2142.9|2134.9|2142.8|2134.8|2142.9|2134.9|2142.8|2134.8|0
1770780110000|2026-02-11 03:21:50|2139.8|2138.3|2139.9|2138.4|2143.2|2138.6|2138.8|2134.3|3
1770780120000|2026-02-11 03:22:00|2142.7|2134.7|2143.2|2135.2|2143.4|2138|2139.5|2134.7|5
1770780130000|2026-02-11 03:22:10|2142.9|2134.9|2143.4|2135.4|2143.4|2138.7|2140.2|2134.8|1
1770780140000|2026-02-11 03:22:20|2140.7|2139.2|2143.4|2135.4|2143.4|2139.2|2140.7|2135.1|1
1770780150000|2026-02-11 03:22:30|2140.2|2138.7|2145.4|2137.4|2145.4|2140.4|2140.2|2136.1|7
1770780160000|2026-02-11 03:22:40|2144.9|2136.9|2145.3|2137.3|2145.4|2140.4|2141.9|2136.8|0
1770780170000|2026-02-11 03:22:50|2145.1|2137.1|2145.6|2137.6|2145.6|2137.6|2143.8|2135.8|1
1770780180000|2026-02-11 03:23:00|2145.7|2137.7|2143.4|2135.4|2145.7|2137.7|2142.6|2134.6|5
1770780190000|2026-02-11 03:23:10|2143.3|2135.3|2144.5|2136.5|2144.5|2138.8|2140.3|2135.3|0
1770780200000|2026-02-11 03:23:20|2144.6|2136.6|2141.2|2139.7|2144.7|2139.8|2141.2|2136.4|0
1770780210000|2026-02-11 03:23:30|2143.4|2135.4|2144.2|2136.2|2144.2|2136.2|2143.3|2135.3|2
1770780220000|2026-02-11 03:23:40|2144.1|2136.1|2146.2|2138.2|2146.7|2138.7|2144|2136|4
1770780230000|2026-02-11 03:23:50|2146|2138|2145.5|2137.5|2146|2138|2145.4|2137.4|1
1770780240000|2026-02-11 03:24:00|2145.8|2137.8|2146.2|2138.2|2146.2|2138.2|2145.7|2137.7|1
1770780250000|2026-02-11 03:24:10|2143.2|2141.7|2146.1|2138.1|2146.2|2141.7|2143.2|2138.1|1
1770780260000|2026-02-11 03:24:20|2146.2|2138.2|2146|2138|2146.2|2138.2|2145.7|2137.7|0
1770780270000|2026-02-11 03:24:30|2142|2140.5|2144.9|2136.9|2144.9|2140.5|2142|2136.9|1
1770780280000|2026-02-11 03:24:40|2145.2|2137.2|2144.1|2136.1|2145.3|2139.6|2141.1|2136.1|2
1770780290000|2026-02-11 03:24:50|2144.2|2136.2|2144.3|2136.3|2144.4|2136.4|2144.1|2136.1|0
1770780300000|2026-02-11 03:25:00|2144.5|2136.5|2141.5|2140|2145.2|2140|2141.5|2136.3|0
1770780310000|2026-02-11 03:25:10|2141.4|2139.9|2142.5|2134.5|2143.8|2139.9|2141.4|2134.5|1
1770780320000|2026-02-11 03:25:20|2142.7|2134.7|2143.1|2135.1|2143.5|2135.5|2142.7|2134.7|0
1770780330000|2026-02-11 03:25:30|2143.2|2135.2|2143.3|2135.3|2143.5|2135.5|2143.2|2135.2|0
1770780340000|2026-02-11 03:25:40|2143.9|2135.9|2143.9|2135.9|2143.9|2135.9|2143.9|2135.9|0
1770780350000|2026-02-11 03:25:50|2144|2136|2144|2136|2144|2136|2143.9|2135.9|0
1770780360000|2026-02-11 03:26:00|2144.1|2136.1|2144.5|2136.5|2144.6|2136.6|2144.1|2136.1|0
1770780370000|2026-02-11 03:26:10|2144.2|2136.2|2143.7|2135.7|2144.2|2136.2|2143.7|2135.7|1
1770780380000|2026-02-11 03:26:20|2143.8|2135.8|2144|2136|2144|2136|2143.8|2135.8|0
1770780400000|2026-02-11 03:26:40|2143.3|2135.3|2143.5|2135.5|2143.6|2135.6|2143.2|2135.2|0
1770780420000|2026-02-11 03:27:00|2143.4|2135.4|2142.4|2134.4|2143.5|2135.5|2142.4|2134.4|0
1770780430000|2026-02-11 03:27:10|2142.5|2134.5|2142.4|2134.4|2142.5|2134.5|2142.4|2134.4|0
1770780450000|2026-02-11 03:27:30|2142.5|2134.5|2142.4|2134.4|2142.5|2134.5|2142.4|2134.4|0
1770780460000|2026-02-11 03:27:40|2142.3|2134.3|2142.2|2134.2|2142.3|2134.3|2142.2|2134.2|0
1770780470000|2026-02-11 03:27:50|2142.3|2134.3|2142.3|2134.3|2142.3|2134.3|2142.3|2134.3|0
1770780480000|2026-02-11 03:28:00|2142.4|2134.4|2143|2135|2143.1|2135.1|2142.4|2134.4|1
1770780490000|2026-02-11 03:28:10|2142.9|2134.9|2142.9|2134.9|2143|2135|2142.9|2134.9|0
1770780500000|2026-02-11 03:28:20|2143|2135|2142.7|2134.7|2143|2135|2142.7|2134.7|0
1770780510000|2026-02-11 03:28:30|2142.8|2134.8|2142.7|2134.7|2142.8|2134.8|2142.7|2134.7|0
1770780520000|2026-02-11 03:28:40|2142.9|2134.9|2142.8|2134.8|2142.9|2134.9|2142.8|2134.8|0
1770780530000|2026-02-11 03:28:50|2142.9|2134.9|2143|2135|2143|2137.6|2139.1|2134.8|1
1770780540000|2026-02-11 03:29:00|2142.7|2134.7|2142.3|2134.3|2142.7|2134.7|2142.3|2134.3|1
1770780550000|2026-02-11 03:29:10|2142.4|2134.4|2142.4|2134.4|2142.6|2137.2|2138.7|2134.3|2
1770780560000|2026-02-11 03:29:20|2142.3|2134.3|2142.2|2134.2|2142.3|2134.3|2142.2|2134.2|0
1770780570000|2026-02-11 03:29:30|2138.7|2137.2|2138.6|2137.1|2138.7|2137.2|2138.5|2137|1
1770780590000|2026-02-11 03:29:50|2138.5|2137|2138.5|2137|2138.6|2137.1|2138.5|2137|0
1770780600000|2026-02-11 03:30:00|2138.6|2137.1|2138.6|2137.1|2138.6|2137.1|2138.5|2137|1
1770780610000|2026-02-11 03:30:10|2142.7|2134.7|2139.3|2137.8|2142.9|2137.8|2139.2|2134.7|10
1770780620000|2026-02-11 03:30:20|2139.4|2137.9|2144|2136|2144|2138.6|2139.4|2136|5
1770780630000|2026-02-11 03:30:30|2144.7|2136.7|2142.2|2140.7|2144.8|2140.7|2141.9|2136.7|3
1770780640000|2026-02-11 03:30:40|2146.2|2138.2|2146.7|2138.7|2146.7|2142.1|2143.6|2138|11
1770780650000|2026-02-11 03:30:50|2146.8|2138.8|2146.7|2138.7|2146.8|2138.8|2146.7|2138.7|2
1770780660000|2026-02-11 03:31:00|2146.5|2138.5|2146.4|2138.4|2146.5|2138.5|2146.4|2138.4|4
1770780670000|2026-02-11 03:31:10|2146.5|2138.5|2146.4|2138.4|2146.5|2138.5|2146.4|2138.4|0
1770780680000|2026-02-11 03:31:20|2146.3|2138.3|2146.1|2138.1|2146.3|2138.3|2146.1|2138.1|0
1770780700000|2026-02-11 03:31:40|2146|2138|2146|2138|2146|2138|2146|2138|0
1770780710000|2026-02-11 03:31:50|2146.1|2138.1|2146.1|2138.1|2146.2|2138.2|2146.1|2138.1|0
1770780750000|2026-02-11 03:32:30|2146.2|2138.2|2146.1|2138.1|2146.2|2138.2|2146.1|2138.1|1
1770780770000|2026-02-11 03:32:50|2146|2138|2142.5|2141|2146|2141|2142.5|2138|1
1770780780000|2026-02-11 03:33:00|2142.6|2141.1|2145.7|2137.7|2146.1|2141.1|2142.6|2137.7|0
1770780790000|2026-02-11 03:33:10|2145.6|2137.6|2145.7|2137.7|2145.8|2137.8|2145.6|2137.6|0
1770780800000|2026-02-11 03:33:20|2145.6|2137.6|2145.6|2137.6|2145.6|2137.6|2145.6|2137.6|0
1770780810000|2026-02-11 03:33:30|2145.4|2137.4|2145.3|2137.3|2145.5|2137.5|2145.3|2137.3|0
1770780820000|2026-02-11 03:33:40|2145.2|2137.2|2145.1|2137.1|2145.2|2137.2|2145.1|2137.1|0
1770780840000|2026-02-11 03:34:00|2145.2|2137.2|2145.1|2137.1|2145.2|2137.2|2145.1|2137.1|0
1770780850000|2026-02-11 03:34:10|2145.3|2137.3|2145|2137|2145.4|2137.4|2144.9|2136.9|0
1770780860000|2026-02-11 03:34:20|2140.7|2139.2|2141.8|2140.3|2141.8|2140.3|2140.7|2139.2|3
1770780870000|2026-02-11 03:34:30|2144.8|2136.8|2145.7|2137.7|2145.7|2137.7|2144.6|2136.6|2
1770780880000|2026-02-11 03:34:40|2145.8|2137.8|2146|2138|2146|2138|2145.8|2137.8|0
1770780890000|2026-02-11 03:34:50|2142.2|2140.7|2146.4|2138.4|2147.2|2141.4|2142.2|2138.4|5
1770780900000|2026-02-11 03:35:00|2146.3|2138.3|2147.9|2139.9|2147.9|2139.9|2146.3|2138.3|0
1770780910000|2026-02-11 03:35:10|2148|2140|2145.2|2143.7|2148.1|2143.7|2145.1|2140|0
1770780920000|2026-02-11 03:35:20|2149.8|2141.8|2149.7|2141.7|2149.8|2141.8|2149.7|2141.7|2
1770780930000|2026-02-11 03:35:30|2145.9|2144.4|2146.8|2145.3|2149.8|2145.3|2145.6|2141.1|2
1770780940000|2026-02-11 03:35:40|2150.4|2142.4|2150.7|2142.7|2150.7|2142.7|2150.4|2142.4|1
1770780950000|2026-02-11 03:35:50|2147.6|2146.1|2151.2|2143.2|2151.2|2146.1|2147.6|2143.2|1
1770780960000|2026-02-11 03:36:00|2151.3|2143.3|2151.3|2143.3|2151.3|2143.3|2151.3|2143.3|0
1770780970000|2026-02-11 03:36:10|2151.1|2143.1|2150.9|2142.9|2151.2|2143.2|2150.9|2142.9|0
1770780980000|2026-02-11 03:36:20|2150.8|2142.8|2150.2|2142.2|2150.8|2145.7|2147.2|2142.2|1
1770780990000|2026-02-11 03:36:30|2150.4|2142.4|2150|2142|2150.4|2142.4|2150|2142|0
1770781000000|2026-02-11 03:36:40|2150.1|2142.1|2149.9|2141.9|2150.1|2142.1|2149.8|2141.8|1
1770781010000|2026-02-11 03:36:50|2150|2142|2150|2142|2150|2142|2150|2142|0
1770781020000|2026-02-11 03:37:00|2149.7|2141.7|2149.7|2141.7|2149.8|2141.8|2149.7|2141.7|1
1770781030000|2026-02-11 03:37:10|2149.6|2141.6|2149.6|2141.6|2149.6|2141.6|2149.6|2141.6|0
1770781040000|2026-02-11 03:37:20|2149.7|2141.7|2149.6|2141.6|2149.7|2141.7|2149.4|2141.4|1
1770781050000|2026-02-11 03:37:30|2149.5|2141.5|2146|2144.5|2149.5|2144.6|2146|2141.5|0
1770781060000|2026-02-11 03:37:40|2149.1|2141.1|2149.3|2141.3|2149.3|2144.8|2145.8|2141.1|2
1770781070000|2026-02-11 03:37:50|2149.2|2141.2|2145.8|2144.3|2149.2|2144.3|2145.7|2141.2|0
1770781080000|2026-02-11 03:38:00|2149.2|2141.2|2148.2|2140.2|2149.2|2143.5|2145|2140.2|0
1770781110000|2026-02-11 03:38:30|2148.1|2140.1|2148.1|2140.1|2148.1|2143.3|2144.8|2140.1|0
1770781120000|2026-02-11 03:38:40|2144.8|2143.3|2144.8|2143.3|2148.1|2143.3|2144.8|2140.1|0
1770781140000|2026-02-11 03:39:00|2149.6|2141.6|2149.7|2141.7|2149.7|2141.7|2149.5|2141.5|1
1770781150000|2026-02-11 03:39:10|2150.1|2142.1|2149.7|2141.7|2150.1|2142.1|2149.7|2141.7|2
1770781160000|2026-02-11 03:39:20|2149.8|2141.8|2149.6|2141.6|2149.8|2144.9|2146.3|2141.6|2
1770781170000|2026-02-11 03:39:30|2149.5|2141.5|2149.8|2141.8|2149.8|2141.8|2149.5|2141.5|2
1770781180000|2026-02-11 03:39:40|2149.6|2141.6|2149.6|2141.6|2149.6|2141.6|2149.6|2141.6|0
1770781190000|2026-02-11 03:39:50|2146.4|2144.9|2146.4|2144.9|2146.4|2144.9|2146.4|2144.9|0
1770781200000|2026-02-11 03:40:00|2149.8|2141.8|2149.7|2141.7|2149.8|2141.8|2149.7|2141.7|0
1770781210000|2026-02-11 03:40:10|2146.5|2145|2149.8|2141.8|2149.8|2145|2146.5|2141.8|0
1770781220000|2026-02-11 03:40:20|2149.9|2141.9|2149.9|2141.9|2149.9|2141.9|2149.9|2141.9|1
1770781230000|2026-02-11 03:40:30|2149.7|2141.7|2149.7|2141.7|2149.7|2141.7|2149.7|2141.7|1
1770781240000|2026-02-11 03:40:40|2149.3|2141.3|2149.3|2141.3|2149.3|2141.3|2149.3|2141.3|0
1770781260000|2026-02-11 03:41:00|2149.6|2141.6|2149.9|2141.9|2149.9|2141.9|2149.6|2141.6|1
1770781270000|2026-02-11 03:41:10|2150|2142|2149.7|2141.7|2150|2145.1|2146.6|2140.7|0
1770781290000|2026-02-11 03:41:30|2149.8|2141.8|2149.6|2141.6|2149.9|2141.9|2149.6|2141.6|0
1770781300000|2026-02-11 03:41:40|2146.4|2144.9|2146.5|2145|2146.5|2145|2146.4|2144.9|0
1770781320000|2026-02-11 03:42:00|2146.4|2144.9|2146.4|2144.9|2146.4|2144.9|2146.4|2144.9|0
1770781340000|2026-02-11 03:42:20|2146.5|2145|2146.5|2145|2146.5|2145|2146.5|2145|0
1770781350000|2026-02-11 03:42:30|2146.6|2145.1|2146.6|2145.1|2146.6|2145.1|2146.5|2145|0
1770781360000|2026-02-11 03:42:40|2150.3|2142.3|2150.3|2142.3|2150.3|2142.3|2149.7|2141.7|1
1770781370000|2026-02-11 03:42:50|2150.1|2142.1|2150.1|2142.1|2150.1|2142.1|2150|2142|0
1770781380000|2026-02-11 03:43:00|2150.2|2142.2|2150.2|2142.2|2150.2|2142.2|2149.8|2141.8|0
1770781390000|2026-02-11 03:43:10|2150.1|2142.1|2150.1|2142.1|2150.1|2142.1|2150.1|2142.1|0
1770781400000|2026-02-11 03:43:20|2150.2|2142.2|2147.2|2145.7|2150.5|2145.7|2147.2|2142.2|0
1770781410000|2026-02-11 03:43:30|2150.5|2142.5|2150.4|2142.4|2150.7|2145.7|2147.2|2142.4|0
1770781420000|2026-02-11 03:43:40|2147.2|2145.7|2151|2143|2151|2145.7|2147.2|2142.6|0
1770781430000|2026-02-11 03:43:50|2151.1|2143.1|2150.6|2142.6|2151.2|2145.8|2147.3|2142.6|1
1770781440000|2026-02-11 03:44:00|2150.8|2142.8|2150.6|2142.6|2150.9|2142.9|2150.6|2142.6|0
1770781450000|2026-02-11 03:44:10|2150.8|2142.8|2151|2143|2151|2143|2150.8|2142.8|0
1770781460000|2026-02-11 03:44:20|2150.7|2142.7|2150.7|2142.7|2150.7|2142.7|2150.7|2142.7|0
1770781470000|2026-02-11 03:44:30|2150.6|2142.6|2150.2|2142.2|2150.6|2142.6|2150.2|2142.2|0
1770781480000|2026-02-11 03:44:40|2147.9|2146.4|2150.3|2142.3|2150.5|2146.4|2147.9|2142.1|1
1770781490000|2026-02-11 03:44:50|2150.4|2142.4|2150.4|2142.4|2150.5|2142.5|2150.4|2142.4|0
1770781500000|2026-02-11 03:45:00|2150.5|2142.5|2150.6|2142.6|2150.8|2142.8|2150.5|2142.5|0
1770781510000|2026-02-11 03:45:10|2150.7|2142.7|2151.6|2143.6|2151.6|2146.7|2148.2|2142.7|2
1770781520000|2026-02-11 03:45:20|2151.7|2143.7|2151.6|2143.6|2151.7|2143.7|2151.6|2143.6|0
1770781530000|2026-02-11 03:45:30|2151.5|2143.5|2151.5|2143.5|2151.5|2143.5|2151.5|2143.5|0
1770781540000|2026-02-11 03:45:40|2151.6|2143.6|2151.6|2143.6|2151.6|2143.6|2151.6|2143.6|0
1770781560000|2026-02-11 03:46:00|2151.7|2143.7|2151.5|2143.5|2151.7|2143.7|2151.5|2143.5|3
1770781580000|2026-02-11 03:46:20|2150.9|2142.9|2151.9|2143.9|2152|2144|2150.9|2142.9|0
1770781600000|2026-02-11 03:46:40|2152|2144|2151.8|2143.8|2152|2144|2151.7|2143.7|0
1770781610000|2026-02-11 03:46:50|2151.7|2143.7|2148.2|2146.7|2151.7|2146.7|2148.2|2143.7|0
1770781620000|2026-02-11 03:47:00|2151.6|2143.6|2151.2|2143.2|2151.6|2146.8|2148.3|2142.6|0
1770781630000|2026-02-11 03:47:10|2151.3|2143.3|2151.6|2143.6|2151.6|2143.6|2151.3|2143.3|0
1770781650000|2026-02-11 03:47:30|2151.9|2143.9|2152|2144|2152.1|2144.1|2151.2|2143.2|2
1770781660000|2026-02-11 03:47:40|2151.9|2143.9|2151.9|2143.9|2151.9|2143.9|2151.9|2143.9|0
1770781670000|2026-02-11 03:47:50|2148.5|2147|2151.9|2143.9|2151.9|2147.1|2148.5|2143.9|0
1770781680000|2026-02-11 03:48:00|2148.7|2147.2|2152|2144|2152|2147.2|2148.7|2144|0
1770781700000|2026-02-11 03:48:20|2152.1|2144.1|2152.1|2144.1|2152.2|2144.2|2152.1|2144.1|0
1770781710000|2026-02-11 03:48:30|2148.9|2147.4|2149|2147.5|2152.1|2147.6|2148.9|2144.1|1
1770781730000|2026-02-11 03:48:50|2148.8|2147.3|2149.1|2147.6|2149.1|2147.6|2148.7|2147.2|4
1770781740000|2026-02-11 03:49:00|2151.3|2143.3|2151.3|2143.3|2151.3|2143.3|2151.3|2143.3|2
1770781750000|2026-02-11 03:49:10|2151.4|2143.4|2151.4|2143.4|2151.6|2143.6|2151|2143|0
1770781760000|2026-02-11 03:49:20|2151.3|2143.3|2150.7|2142.7|2151.3|2143.3|2150.7|2142.7|0
1770781770000|2026-02-11 03:49:30|2150.5|2142.5|2150.5|2142.5|2150.7|2145.8|2147.3|2142.2|0
1770781780000|2026-02-11 03:49:40|2150.6|2142.6|2151.4|2143.4|2151.4|2146.3|2147.6|2141.1|0
1770781790000|2026-02-11 03:49:50|2151.3|2143.3|2151.5|2143.5|2151.6|2146.4|2147.9|2143.1|0
1770781800000|2026-02-11 03:50:00|2151.6|2143.6|2151.6|2143.6|2151.6|2143.6|2151.6|2143.6|0
1770781810000|2026-02-11 03:50:10|2151.7|2143.7|2152.1|2144.1|2152.1|2147.3|2148.8|2143.7|0
1770781820000|2026-02-11 03:50:20|2148.9|2147.4|2148.6|2147.1|2152.1|2147.4|2148.6|2144|0
1770781840000|2026-02-11 03:50:40|2151.6|2143.6|2148.8|2147.3|2151.6|2147.3|2148.7|2143.5|0
1770781850000|2026-02-11 03:50:50|2148.7|2147.2|2150.9|2142.9|2151|2147.2|2148.7|2142.9|3
1770781860000|2026-02-11 03:51:00|2151|2143|2150.2|2142.2|2151|2145.6|2147.1|2142.1|0
1770781870000|2026-02-11 03:51:10|2150.3|2142.3|2150.6|2142.6|2150.6|2145.7|2147.2|2142.3|0
1770781880000|2026-02-11 03:51:20|2150.3|2142.3|2150.5|2142.5|2150.5|2142.5|2150.3|2142.3|0
1770781890000|2026-02-11 03:51:30|2150.4|2142.4|2150.3|2142.3|2150.4|2142.4|2150.3|2142.3|0
1770781910000|2026-02-11 03:51:50|2150.2|2142.2|2150.2|2142.2|2150.2|2142.2|2150.2|2142.2|0
1770781930000|2026-02-11 03:52:10|2146.9|2145.4|2146.8|2145.3|2146.9|2145.4|2146.8|2145.3|0
1770781940000|2026-02-11 03:52:20|2148.9|2140.9|2148.9|2140.9|2148.9|2140.9|2148.9|2140.9|1
1770781950000|2026-02-11 03:52:30|2149|2141|2149|2141|2149|2141|2149|2141|0
1770781980000|2026-02-11 03:53:00|2148.9|2140.9|2148.9|2140.9|2148.9|2140.9|2148.9|2140.9|0
1770781990000|2026-02-11 03:53:10|2148.8|2140.8|2148.5|2140.5|2148.8|2140.8|2148.5|2140.5|0
1770782000000|2026-02-11 03:53:20|2148.7|2140.7|2149.2|2141.2|2149.2|2141.2|2148.7|2140.7|0
1770782010000|2026-02-11 03:53:30|2149.3|2141.3|2149.3|2141.3|2149.3|2141.3|2149.3|2141.3|0
1770782020000|2026-02-11 03:53:40|2149.4|2141.4|2149|2141|2149.4|2141.4|2149|2141|1
1770782030000|2026-02-11 03:53:50|2148.9|2140.9|2148.9|2140.9|2148.9|2140.9|2148.9|2140.9|0
1770782040000|2026-02-11 03:54:00|2148.8|2140.8|2148.7|2140.7|2148.8|2140.8|2148.7|2140.7|0
1770782050000|2026-02-11 03:54:10|2148.8|2140.8|2148.7|2140.7|2148.8|2140.8|2148.7|2140.7|0
1770782070000|2026-02-11 03:54:30|2148.6|2140.6|2148.4|2140.4|2148.6|2142.7|2144.2|2140.4|1
1770782080000|2026-02-11 03:54:40|2148.5|2140.5|2148.8|2140.8|2148.8|2140.8|2148.5|2140.5|0
1770782090000|2026-02-11 03:54:50|2148.9|2140.9|2149.1|2141.1|2149.2|2143.3|2144.8|2140.8|1
1770782100000|2026-02-11 03:55:00|2149|2141|2148.9|2140.9|2149|2141|2148.9|2140.9|0
1770782110000|2026-02-11 03:55:10|2149|2141|2148.9|2140.9|2149|2141|2148.9|2140.9|0
1770782120000|2026-02-11 03:55:20|2148.5|2140.5|2148.6|2140.6|2148.6|2140.6|2148.5|2140.5|0
1770782130000|2026-02-11 03:55:30|2148.5|2140.5|2148.3|2140.3|2148.5|2140.5|2148|2140|0
1770782150000|2026-02-11 03:55:50|2148.4|2140.4|2148.5|2140.5|2148.5|2140.5|2148.4|2140.4|0
1770782160000|2026-02-11 03:56:00|2148.4|2140.4|2148.4|2140.4|2148.4|2140.4|2148.4|2140.4|1
1770782170000|2026-02-11 03:56:10|2148.5|2140.5|2148.6|2140.6|2148.6|2140.6|2148.5|2140.5|0
1770782200000|2026-02-11 03:56:40|2148.5|2140.5|2148.5|2140.5|2148.5|2140.5|2148.5|2140.5|0
1770782230000|2026-02-11 03:57:10|2145.1|2143.6|2148.3|2140.3|2148.3|2143.6|2145.1|2140.3|0
1770782270000|2026-02-11 03:57:50|2145.1|2143.6|2148.6|2140.6|2148.6|2143.6|2145.1|2140.6|0
1770782280000|2026-02-11 03:58:00|2148.7|2140.7|2149.1|2141.1|2149.1|2141.1|2148.7|2140.7|0
1770782300000|2026-02-11 03:58:20|2148.8|2140.8|2148.8|2140.8|2148.8|2140.8|2148.8|2140.8|0
1770782320000|2026-02-11 03:58:40|2145.4|2143.9|2145.5|2144|2145.5|2144|2145.3|2143.8|0
1770782330000|2026-02-11 03:58:50|2145.6|2144.1|2149|2141|2149.1|2144.1|2145.6|2141|0
1770782340000|2026-02-11 03:59:00|2149.1|2141.1|2149.1|2141.1|2149.1|2141.1|2149.1|2141.1|0
1770782350000|2026-02-11 03:59:10|2149|2141|2149.2|2141.2|2149.2|2141.2|2149|2141|0
1770782360000|2026-02-11 03:59:20|2149.4|2141.4|2149.4|2141.4|2149.4|2141.4|2149.4|2141.4|0
1770782370000|2026-02-11 03:59:30|2149.5|2141.5|2149.5|2141.5|2149.5|2141.5|2149.5|2141.5|0
1770782380000|2026-02-11 03:59:40|2149.6|2141.6|2149.6|2141.6|2149.6|2141.6|2149.6|2141.6|0
1770782390000|2026-02-11 03:59:50|2149.5|2141.5|2149.5|2141.5|2149.5|2141.5|2149.5|2141.5|0
1770782400000|2026-02-11 04:00:00|2149.6|2141.6|2149.5|2141.5|2149.6|2141.6|2149.5|2141.5|0
1770782410000|2026-02-11 04:00:10|2149.6|2141.6|2150.2|2142.2|2150.2|2142.2|2149.6|2141.6|0
1770782430000|2026-02-11 04:00:30|2150.1|2142.1|2146.7|2145.2|2150.1|2145.2|2146.7|2142|0
1770782450000|2026-02-11 04:00:50|2151.3|2143.3|2151.3|2143.3|2151.3|2143.3|2151.3|2143.3|3
1770782490000|2026-02-11 04:01:30|2151.4|2143.4|2151.3|2143.3|2151.4|2143.4|2151.3|2143.3|0
1770782500000|2026-02-11 04:01:40|2151.4|2143.4|2152|2144|2152|2144|2151.4|2143.4|0
1770782510000|2026-02-11 04:01:50|2152.1|2144.1|2152.1|2144.1|2152.1|2144.1|2152|2144|0
1770782520000|2026-02-11 04:02:00|2152|2144|2152.1|2144.1|2152.1|2144.1|2152|2144|0
1770782530000|2026-02-11 04:02:10|2152|2144|2152|2144|2152.1|2144.1|2152|2144|0
1770782540000|2026-02-11 04:02:20|2152.1|2144.1|2152|2144|2152.1|2144.1|2152|2144|0
1770782560000|2026-02-11 04:02:40|2148.8|2147.3|2148.8|2147.3|2148.8|2147.3|2148.8|2147.3|0
1770782580000|2026-02-11 04:03:00|2152.1|2144.1|2151.8|2143.8|2152.1|2144.1|2151.8|2143.8|0
1770782590000|2026-02-11 04:03:10|2148.4|2146.9|2148.4|2146.9|2148.4|2146.9|2148.4|2146.9|0
1770782600000|2026-02-11 04:03:20|2148.5|2147|2148.5|2147|2148.5|2147|2148.5|2147|1
1770782610000|2026-02-11 04:03:30|2152|2144|2151.9|2143.9|2152|2144|2151.9|2143.9|0
1770782640000|2026-02-11 04:04:00|2151.8|2143.8|2151.8|2143.8|2151.8|2143.8|2151.8|2143.8|0
1770782650000|2026-02-11 04:04:10|2152.1|2144.1|2152.1|2144.1|2152.1|2144.1|2152.1|2144.1|2
1770782660000|2026-02-11 04:04:20|2148.8|2147.3|2148.8|2147.3|2148.8|2147.3|2148.8|2147.3|0
1770782690000|2026-02-11 04:04:50|2148.9|2147.4|2149.2|2147.7|2152.8|2147.8|2148.9|2144.7|1
1770782700000|2026-02-11 04:05:00|2151.6|2143.6|2151.8|2143.8|2151.8|2143.8|2151.6|2143.6|1
1770782710000|2026-02-11 04:05:10|2151.5|2143.5|2151.4|2143.4|2151.5|2143.5|2151.4|2143.4|0
1770782720000|2026-02-11 04:05:20|2151.3|2143.3|2151.4|2143.4|2151.4|2143.4|2151.3|2143.3|0
1770782730000|2026-02-11 04:05:30|2151.3|2143.3|2151.4|2143.4|2151.4|2143.4|2151.3|2143.3|0
1770782740000|2026-02-11 04:05:40|2151.3|2143.3|2151.5|2143.5|2151.5|2143.5|2151.3|2143.3|1
1770782750000|2026-02-11 04:05:50|2151.3|2143.3|2151.3|2143.3|2151.3|2143.3|2151.2|2143.2|0
1770782760000|2026-02-11 04:06:00|2150.5|2142.5|2151.1|2143.1|2151.1|2143.1|2150.5|2142.5|0
1770782780000|2026-02-11 04:06:20|2151.4|2143.4|2151.4|2143.4|2151.4|2143.4|2151.4|2143.4|0
1770782800000|2026-02-11 04:06:40|2151.2|2143.2|2151.2|2143.2|2151.2|2143.2|2151.2|2143.2|0
1770782810000|2026-02-11 04:06:50|2151.1|2143.1|2150.9|2142.9|2151.1|2143.1|2150.7|2142.7|0
1770782820000|2026-02-11 04:07:00|2151.4|2143.4|2151.1|2143.1|2151.4|2143.4|2151.1|2143.1|0
1770782830000|2026-02-11 04:07:10|2151.2|2143.2|2151.2|2143.2|2151.2|2143.2|2151.2|2143.2|0
1770782840000|2026-02-11 04:07:20|2151.1|2143.1|2150.7|2142.7|2151.1|2143.1|2150.4|2142.4|0
1770782850000|2026-02-11 04:07:30|2150.8|2142.8|2150.8|2142.8|2150.8|2142.8|2150.8|2142.8|0
1770782870000|2026-02-11 04:07:50|2147.2|2145.7|2147.2|2145.7|2147.2|2145.7|2147.2|2145.7|0
1770782880000|2026-02-11 04:08:00|2147|2145.5|2147.1|2145.6|2147.1|2145.6|2147|2145.5|0
1770782890000|2026-02-11 04:08:10|2147|2145.5|2150.2|2142.2|2150.2|2145.5|2147|2142.2|0
1770782900000|2026-02-11 04:08:20|2146.9|2145.4|2150|2142|2150|2145.4|2146.9|2142|0
1770782910000|2026-02-11 04:08:30|2150.1|2142.1|2150|2142|2150.1|2142.1|2150|2142|0
1770782920000|2026-02-11 04:08:40|2150.1|2142.1|2150.1|2142.1|2150.1|2142.1|2150.1|2142.1|0
1770782940000|2026-02-11 04:09:00|2150|2142|2146.5|2145|2150|2145|2146.5|2142|0
1770782950000|2026-02-11 04:09:10|2146.4|2144.9|2146.5|2145|2146.5|2145|2146.4|2144.9|0
1770782960000|2026-02-11 04:09:20|2146.4|2144.9|2150|2142|2150.1|2145.1|2146.4|2141.9|0
1770782990000|2026-02-11 04:09:50|2150.1|2142.1|2150|2142|2150.1|2142.1|2150|2142|0
1770783000000|2026-02-11 04:10:00|2146.6|2145.1|2150|2142|2150.1|2145.1|2146.5|2142|0
1770783010000|2026-02-11 04:10:10|2150.1|2142.1|2150|2142|2150.1|2142.1|2150|2142|0
1770783020000|2026-02-11 04:10:20|2150.1|2142.1|2146.6|2145.1|2150.1|2145.1|2146.5|2142|0
1770783030000|2026-02-11 04:10:30|2146.5|2145|2146.5|2145|2150|2145.1|2146.5|2142|0
1770783040000|2026-02-11 04:10:40|2146.6|2145.1|2146.5|2145|2146.6|2145.1|2146.5|2145|1
1770783050000|2026-02-11 04:10:50|2149.2|2141.2|2145.9|2144.4|2149.5|2144.4|2145.9|2141.2|0
1770783060000|2026-02-11 04:11:00|2145.5|2144|2145.6|2144.1|2149.1|2144.1|2145.5|2141|0
1770783090000|2026-02-11 04:11:30|2148.7|2140.7|2149.4|2141.4|2149.5|2144|2145.5|2140.7|0
1770783100000|2026-02-11 04:11:40|2149.5|2141.5|2149.4|2141.4|2149.8|2141.8|2149.4|2141.4|0
1770783110000|2026-02-11 04:11:50|2149.3|2141.3|2149.2|2141.2|2149.4|2141.4|2149.2|2141.2|0
1770783120000|2026-02-11 04:12:00|2149|2141|2149.3|2141.3|2149.3|2144.2|2145.4|2140.9|1
1770783130000|2026-02-11 04:12:10|2149.4|2141.4|2149.4|2141.4|2149.4|2141.4|2149.4|2141.4|0
1770783150000|2026-02-11 04:12:30|2149.6|2141.6|2149.6|2141.6|2149.6|2141.6|2149.6|2141.6|0
1770783170000|2026-02-11 04:12:50|2149.5|2141.5|2148.8|2140.8|2149.5|2141.5|2148.5|2140.5|0
1770783180000|2026-02-11 04:13:00|2149.2|2141.2|2149|2141|2149.2|2144.2|2145.6|2141|0
1770783190000|2026-02-11 04:13:10|2148.7|2140.7|2148.8|2140.8|2148.8|2140.8|2148.7|2140.7|0
1770783210000|2026-02-11 04:13:30|2148.7|2140.7|2148.5|2140.5|2148.7|2140.7|2148.4|2140.4|0
1770783220000|2026-02-11 04:13:40|2148.4|2140.4|2148.7|2140.7|2148.7|2140.7|2148.4|2140.4|0
1770783230000|2026-02-11 04:13:50|2148.6|2140.6|2148.6|2140.6|2148.7|2140.7|2148.6|2140.6|0
1770783240000|2026-02-11 04:14:00|2148.7|2140.7|2148.6|2140.6|2148.7|2140.7|2148.6|2140.6|0
1770783250000|2026-02-11 04:14:10|2148.7|2140.7|2148.7|2140.7|2148.7|2140.7|2148.7|2140.7|0
1770783260000|2026-02-11 04:14:20|2148.8|2140.8|2148.9|2140.9|2148.9|2140.9|2148.8|2140.8|0
1770783270000|2026-02-11 04:14:30|2148.8|2140.8|2149.4|2141.4|2149.4|2141.4|2148.8|2140.8|0
1770783280000|2026-02-11 04:14:40|2149.5|2141.5|2149.7|2141.7|2149.7|2141.7|2149.5|2141.5|0
1770783290000|2026-02-11 04:14:50|2149.8|2141.8|2150.1|2142.1|2150.1|2142.1|2149.8|2141.8|0
1770783310000|2026-02-11 04:15:10|2150.2|2142.2|2147.1|2145.6|2150.2|2145.6|2147.1|2142.2|0
1770783320000|2026-02-11 04:15:20|2147|2145.5|2150.1|2142.1|2150.2|2145.5|2146.9|2142.1|0
1770783330000|2026-02-11 04:15:30|2150|2142|2150.1|2142.1|2150.1|2142.1|2150|2142|0
1770783350000|2026-02-11 04:15:50|2150.2|2142.2|2150.2|2142.2|2150.2|2142.2|2150.2|2142.2|1
1770783360000|2026-02-11 04:16:00|2146.9|2145.4|2150.2|2142.2|2150.2|2145.4|2146.9|2142.2|0
1770783370000|2026-02-11 04:16:10|2147.1|2145.6|2147.2|2145.7|2147.2|2145.7|2147.1|2145.6|0
1770783380000|2026-02-11 04:16:20|2150.2|2142.2|2150.2|2142.2|2150.2|2142.2|2150.2|2142.2|0
1770783420000|2026-02-11 04:17:00|2147.2|2145.7|2147.1|2145.6|2150.2|2145.8|2147|2142.2|0
1770783430000|2026-02-11 04:17:10|2147|2145.5|2150|2142|2150.2|2145.5|2146.9|2142|0
1770783440000|2026-02-11 04:17:20|2149.9|2141.9|2149.9|2141.9|2149.9|2141.9|2149.8|2141.8|0
1770783450000|2026-02-11 04:17:30|||||||||1
1770783460000|2026-02-11 04:17:40|2149.8|2141.8|2149.8|2141.8|2149.8|2141.8|2149.8|2141.8|0
1770783470000|2026-02-11 04:17:50|2146.3|2144.8|2149.5|2141.5|2149.5|2144.8|2146.3|2141.5|0
1770783480000|2026-02-11 04:18:00|2149.4|2141.4|2149.6|2141.6|2149.6|2141.6|2149.4|2141.4|0
1770783490000|2026-02-11 04:18:10|2149.7|2141.7|2150|2142|2150|2142|2149.7|2141.7|0
1770783500000|2026-02-11 04:18:20|2149.9|2141.9|2150|2142|2150.1|2142.1|2149.9|2141.9|0
1770783510000|2026-02-11 04:18:30|2150.1|2142.1|2150.1|2142.1|2150.1|2142.1|2150|2142|0
1770783520000|2026-02-11 04:18:40|2150|2142|2150.1|2142.1|2150.1|2142.1|2150|2142|0
1770783530000|2026-02-11 04:18:50|2150|2142|2150.2|2142.2|2150.2|2142.2|2150|2142|0
1770783540000|2026-02-11 04:19:00|2147|2145.5|2150.1|2142.1|2150.1|2145.5|2147|2142.1|0
1770783550000|2026-02-11 04:19:10|2146.4|2144.9|2146|2144.5|2146.4|2144.9|2146|2144.5|0
1770783570000|2026-02-11 04:19:30|2146.1|2144.6|2146.1|2144.6|2146.1|2144.6|2146.1|2144.6|0
1770783600000|2026-02-11 04:20:00|2149.8|2141.8|2149.5|2141.5|2149.8|2144.7|2146.2|2141.5|0
1770783610000|2026-02-11 04:20:10|2146.2|2144.7|2150|2142|2150.1|2144.7|2146.2|2141.5|0
1770783620000|2026-02-11 04:20:20|2149.7|2141.7|2146.4|2144.9|2149.7|2144.9|2146.4|2141.7|0
1770783630000|2026-02-11 04:20:30|2149.7|2141.7|2149.7|2141.7|2149.7|2141.7|2149.7|2141.7|0
1770783640000|2026-02-11 04:20:40|2149.8|2141.8|2149.8|2141.8|2149.8|2141.8|2149.8|2141.8|0
1770783660000|2026-02-11 04:21:00|2149.9|2141.9|2149.9|2141.9|2149.9|2141.9|2149.9|2141.9|0
1770783670000|2026-02-11 04:21:10|2146.6|2145.1|2150.2|2142.2|2150.2|2145.2|2146.6|2141.9|0
1770783680000|2026-02-11 04:21:20|2147|2145.5|2147|2145.5|2147|2145.5|2147|2145.5|0
1770783690000|2026-02-11 04:21:30|2147.1|2145.6|2147.1|2145.6|2147.1|2145.6|2147.1|2145.6|0
1770783710000|2026-02-11 04:21:50|2147|2145.5|2147|2145.5|2147|2145.5|2147|2145.5|0
1770783730000|2026-02-11 04:22:10|2146.9|2145.4|2149.1|2141.1|2149.1|2145.5|2146.6|2141.1|3
1770783740000|2026-02-11 04:22:20|2149.3|2141.3|2149.2|2141.2|2149.3|2141.3|2149.2|2141.2|0
1770783750000|2026-02-11 04:22:30|2149.3|2141.3|2149.4|2141.4|2149.4|2141.4|2149.3|2141.3|0
1770783760000|2026-02-11 04:22:40|2146.1|2144.6|2145.3|2143.8|2146.1|2144.6|2145.3|2143.8|1
1770783780000|2026-02-11 04:23:00|2145.1|2143.6|2148.9|2140.9|2148.9|2143.6|2145.1|2140.7|0
1770783790000|2026-02-11 04:23:10|2145.5|2144|2148.8|2140.8|2148.9|2144|2145.5|2140.8|0
1770783800000|2026-02-11 04:23:20|2145.4|2143.9|2145.4|2143.9|2145.4|2143.9|2145.4|2143.9|0
1770783810000|2026-02-11 04:23:30|2148.5|2140.5|2148.9|2140.9|2148.9|2143.8|2145.3|2140.5|0
1770783820000|2026-02-11 04:23:40|2149|2141|2149.2|2141.2|2149.2|2141.2|2149|2141|0
1770783830000|2026-02-11 04:23:50|2149.1|2141.1|2149|2141|2149.1|2144.3|2145.6|2140.8|0
1770783850000|2026-02-11 04:24:10|2148.9|2140.9|2148.6|2140.6|2148.9|2144|2145.5|2140.6|0
1770783860000|2026-02-11 04:24:20|2148.7|2140.7|2144.8|2143.3|2148.9|2143.7|2144.8|2140.7|0
1770783870000|2026-02-11 04:24:30|2144.7|2143.2|2144.8|2143.3|2144.8|2143.3|2144.7|2143.2|0
1770783880000|2026-02-11 04:24:40|2144.7|2143.2|2144.8|2143.3|2144.8|2143.3|2144.7|2143.2|0
1770783900000|2026-02-11 04:25:00|2144.9|2143.4|2144.6|2143.1|2144.9|2143.4|2144.6|2143.1|0
1770783910000|2026-02-11 04:25:10|2144.7|2143.2|2144.7|2143.2|2144.7|2143.2|2144.7|2143.2|0
1770783920000|2026-02-11 04:25:20|2144.6|2143.1|2144.8|2143.3|2144.8|2143.3|2144.4|2142.9|2
1770783940000|2026-02-11 04:25:40|2145|2143.5|2145|2143.5|2145|2143.5|2145|2143.5|0
1770783960000|2026-02-11 04:26:00|2145.1|2143.6|2145.3|2143.8|2145.3|2143.8|2145.1|2143.6|1
1770783970000|2026-02-11 04:26:10|2145.4|2143.9|2145.6|2144.1|2145.6|2144.1|2145.4|2143.9|0
1770783980000|2026-02-11 04:26:20|2145.4|2143.9|2145.4|2143.9|2145.4|2143.9|2145.4|2143.9|2
1770783990000|2026-02-11 04:26:30|2145.9|2144.4|2145.9|2144.4|2145.9|2144.4|2145.9|2144.4|1
1770784000000|2026-02-11 04:26:40|2146|2144.5|2145.9|2144.4|2146|2144.5|2145.9|2144.4|0
1770784010000|2026-02-11 04:26:50|2146.1|2144.6|2146.1|2144.6|2146.1|2144.6|2146.1|2144.6|0
1770784020000|2026-02-11 04:27:00|2145.9|2144.4|2145.7|2144.2|2145.9|2144.4|2145.6|2144.1|0
1770784030000|2026-02-11 04:27:10|2145.8|2144.3|2148.5|2140.5|2148.5|2144.3|2145.3|2140.5|1
1770784060000|2026-02-11 04:27:40|2145.2|2143.7|2145.4|2143.9|2149.4|2143.9|2145.2|2140.5|0
1770784070000|2026-02-11 04:27:50|2148.7|2140.7|2145.4|2143.9|2148.7|2143.9|2145.4|2140.7|0
1770784080000|2026-02-11 04:28:00|2145.2|2143.7|2148.6|2140.6|2148.6|2143.7|2145.2|2140.5|0
1770784090000|2026-02-11 04:28:10|2145.5|2144|2145.5|2144|2145.6|2144.1|2145.5|2144|0
1770784130000|2026-02-11 04:28:50|2145.6|2144.1|2148.8|2140.8|2148.8|2144.1|2145.5|2140.8|0
1770784140000|2026-02-11 04:29:00|2145.6|2144.1|2145.4|2143.9|2148.8|2144.1|2145.4|2140.8|0
1770784180000|2026-02-11 04:29:40|2145.3|2143.8|2145.3|2143.8|2145.3|2143.8|2145.3|2143.8|0
1770784190000|2026-02-11 04:29:50|2148.9|2140.9|2145.6|2144.1|2148.9|2144.1|2145.6|2140.9|0
1770784200000|2026-02-11 04:30:00|2148.8|2140.8|2145.3|2143.8|2148.8|2144.1|2145.3|2140.8|0
1770784210000|2026-02-11 04:30:10|2145.4|2143.9|2147.9|2139.9|2147.9|2143.9|2145.1|2139.8|1
1770784220000|2026-02-11 04:30:20|2144.6|2143.1|2144.6|2143.1|2144.6|2143.1|2144.6|2143.1|0
1770784250000|2026-02-11 04:30:50|2144.7|2143.2|2144.7|2143.2|2144.7|2143.2|2144.7|2143.2|0
1770784260000|2026-02-11 04:31:00|2148.8|2140.8|2148.7|2140.7|2148.8|2140.8|2148.5|2140.5|2
1770784270000|2026-02-11 04:31:10|2148.8|2140.8|2148.8|2140.8|2148.8|2140.8|2148.8|2140.8|0
1770784280000|2026-02-11 04:31:20|2148.9|2140.9|2148.9|2140.9|2148.9|2140.9|2148.9|2140.9|0
1770784300000|2026-02-11 04:31:40|2148.8|2140.8|2145.5|2144|2148.8|2144|2145.5|2140.8|0
1770784310000|2026-02-11 04:31:50|2145.6|2144.1|2145.5|2144|2145.6|2144.1|2145.5|2144|0
1770784320000|2026-02-11 04:32:00|2145.6|2144.1|2149.1|2141.1|2149.1|2144.2|2145.6|2140.9|0
1770784330000|2026-02-11 04:32:10|2149.3|2141.3|2149.2|2141.2|2149.3|2141.3|2149.2|2141.2|0
1770784340000|2026-02-11 04:32:20|2149.3|2141.3|2146|2144.5|2149.3|2144.6|2146|2141.2|0
1770784350000|2026-02-11 04:32:30|2145.9|2144.4|2145.8|2144.3|2145.9|2144.4|2145.8|2144.3|2
1770784370000|2026-02-11 04:32:50|2145.7|2144.2|2148|2140|2148.4|2144.2|2144.7|2140|1
1770784390000|2026-02-11 04:33:10|2144.7|2143.2|2147.4|2139.4|2147.4|2143.2|2144.4|2139.4|0
1770784400000|2026-02-11 04:33:20|2147.3|2139.3|2144|2142.5|2147.3|2142.5|2144|2139.3|0
1770784410000|2026-02-11 04:33:30|2143.8|2142.3|2143.6|2142.1|2143.8|2142.3|2143.6|2142.1|0
1770784430000|2026-02-11 04:33:50|2143.7|2142.2|2143.6|2142.1|2143.7|2142.2|2143.6|2142.1|0
1770784440000|2026-02-11 04:34:00|2143.7|2142.2|2143.6|2142.1|2143.7|2142.2|2143.6|2142.1|0
1770784470000|2026-02-11 04:34:30|2143.5|2142|2143.5|2142|2143.5|2142|2143.5|2142|0
1770784480000|2026-02-11 04:34:40|2143.4|2141.9|2142.4|2140.9|2143.4|2141.9|2142.4|2140.9|1
1770784490000|2026-02-11 04:34:50|2142.3|2140.8|2142.3|2140.8|2142.4|2140.9|2142.3|2140.8|0
1770784500000|2026-02-11 04:35:00|2142.4|2140.9|2142.8|2141.3|2142.8|2141.3|2142.4|2140.9|1
1770784510000|2026-02-11 04:35:10|2146.8|2138.8|2143.6|2142.1|2147.1|2142.1|2143.6|2138.8|1
1770784520000|2026-02-11 04:35:20|2143.5|2142|2146.9|2138.9|2147|2142.1|2143.5|2138.9|0
1770784530000|2026-02-11 04:35:30|2143.7|2142.2|2147.1|2139.1|2147.1|2142.2|2143.7|2139.1|0
1770784540000|2026-02-11 04:35:40|2143.9|2142.4|2147.5|2139.5|2147.5|2142.4|2143.9|2139.5|0
1770784550000|2026-02-11 04:35:50|2147.6|2139.6|2147.6|2139.6|2147.6|2139.6|2147.6|2139.6|0
1770784560000|2026-02-11 04:36:00|2144.4|2142.9|2147.9|2139.9|2148|2143.2|2144.4|2139.9|0
1770784580000|2026-02-11 04:36:20|2144.6|2143.1|2147.2|2139.2|2147.6|2143.1|2144.6|2139.2|0
1770784590000|2026-02-11 04:36:30|2143.9|2142.4|2147.2|2139.2|2147.2|2142.4|2143.9|2139.2|0
1770784610000|2026-02-11 04:36:50|2146.7|2138.7|2146.9|2138.9|2146.9|2138.9|2146.7|2138.7|0
1770784620000|2026-02-11 04:37:00|2146.8|2138.8|2146.5|2138.5|2146.8|2138.8|2146.5|2138.5|0
1770784630000|2026-02-11 04:37:10|2146.6|2138.6|2147.5|2139.5|2147.5|2142.5|2144|2138.5|1
1770784640000|2026-02-11 04:37:20|2147.6|2139.6|2143.8|2142.3|2147.6|2142.3|2143.8|2139.1|1
1770784650000|2026-02-11 04:37:30|2147|2139|2147|2139|2147|2142.3|2143.7|2139|0
1770784660000|2026-02-11 04:37:40|2143.8|2142.3|2147|2139|2147|2142.3|2143.8|2139|0
1770784670000|2026-02-11 04:37:50|2143.8|2142.3|2147.2|2139.2|2147.3|2142.3|2143.8|2139.2|0
1770784680000|2026-02-11 04:38:00|2147.1|2139.1|2143.5|2142|2147.1|2142.2|2143.5|2138.9|0
1770784690000|2026-02-11 04:38:10|2146.7|2138.7|2143.3|2141.8|2146.7|2141.8|2143.3|2138.7|0
1770784700000|2026-02-11 04:38:20|2146|2138|2146.5|2138.5|2146.6|2138.6|2146|2138|0
1770784730000|2026-02-11 04:38:50|2142.4|2140.9|2146.7|2138.7|2146.7|2140.9|2142.4|2138.7|1
1770784740000|2026-02-11 04:39:00|2143.2|2141.7|2143.2|2141.7|2143.2|2141.7|2143.2|2141.7|0
1770784760000|2026-02-11 04:39:20|2143.3|2141.8|2146.6|2138.6|2146.6|2141.8|2143.3|2138.6|0
1770784770000|2026-02-11 04:39:30|2146.5|2138.5|2142|2140.5|2146.6|2140.5|2142|2138.5|4
1770784780000|2026-02-11 04:39:40|2145.9|2137.9|2141.6|2140.1|2145.9|2140.6|2141.6|2137.1|3
1770784790000|2026-02-11 04:39:50|2141|2139.5|2144.4|2136.4|2144.4|2139.6|2141|2136.4|1
1770784800000|2026-02-11 04:40:00|2143.9|2135.9|2144|2136|2144|2136|2143.9|2135.9|2
1770784810000|2026-02-11 04:40:10|2144.1|2136.1|2144.1|2136.1|2144.1|2136.1|2144.1|2136.1|0
1770784830000|2026-02-11 04:40:30|2140|2138.5|2140.9|2139.4|2140.9|2139.4|2140|2138.5|1
1770784860000|2026-02-11 04:41:00|2143.9|2135.9|2143.8|2135.8|2143.9|2135.9|2143.8|2135.8|0
1770784870000|2026-02-11 04:41:10|2140.4|2138.9|2143.3|2135.3|2143.6|2138.9|2140.4|2135.2|0
1770784890000|2026-02-11 04:41:30|2142.5|2134.5|2141.3|2133.3|2142.5|2137.6|2137.4|2132.7|2
1770784900000|2026-02-11 04:41:40|2141.4|2133.4|2141.3|2133.3|2141.4|2133.4|2141.3|2133.3|0
1770784910000|2026-02-11 04:41:50|2141.5|2133.5|2138|2136.5|2141.5|2136.5|2138|2133.2|0
1770784920000|2026-02-11 04:42:00|2138.1|2136.6|2141.7|2133.7|2141.7|2136.6|2138.1|2133.4|0
1770784930000|2026-02-11 04:42:10|2141.6|2133.6|2141.8|2133.8|2141.9|2133.9|2141.6|2133.6|0
1770784940000|2026-02-11 04:42:20|2141.7|2133.7|2141.8|2133.8|2141.8|2133.8|2141.7|2133.7|0
1770784950000|2026-02-11 04:42:30|2138.6|2137.1|2138.6|2137.1|2138.6|2137.1|2138.6|2137.1|0
1770784960000|2026-02-11 04:42:40|2141.8|2133.8|2141.3|2133.3|2141.8|2133.8|2141.2|2133.2|0
1770784970000|2026-02-11 04:42:50|2141.2|2133.2|2140.6|2132.6|2141.2|2136.3|2137.8|2132.6|0
1770784980000|2026-02-11 04:43:00|2140.5|2132.5|2140.4|2132.4|2140.5|2132.5|2140.4|2132.4|0
1770784990000|2026-02-11 04:43:10|2140.2|2132.2|2140.6|2132.6|2140.6|2135.4|2136.5|2132.2|1
1770785000000|2026-02-11 04:43:20|2140.7|2132.7|2140.1|2132.1|2140.7|2132.7|2140.1|2132.1|1
1770785010000|2026-02-11 04:43:30|2140|2132|2140|2132|2140.1|2132.1|2140|2132|0
1770785020000|2026-02-11 04:43:40|2140.1|2132.1|2140.1|2132.1|2140.1|2132.1|2140|2132|0
1770785030000|2026-02-11 04:43:50|2140.3|2132.3|2140.5|2132.5|2140.5|2132.5|2140.3|2132.3|0
1770785040000|2026-02-11 04:44:00|2140.7|2132.7|2140.6|2132.6|2140.7|2132.7|2140.6|2132.6|0
1770785050000|2026-02-11 04:44:10|2140.7|2132.7|2140.7|2132.7|2140.7|2132.7|2140.7|2132.7|0
1770785060000|2026-02-11 04:44:20|2140.8|2132.8|2140.8|2132.8|2141|2133|2140.8|2132.8|0
1770785070000|2026-02-11 04:44:30|2140.7|2132.7|2140.7|2132.7|2140.7|2132.7|2140.7|2132.7|0
1770785080000|2026-02-11 04:44:40|2140.6|2132.6|2140.7|2132.7|2140.7|2132.7|2140.6|2132.6|0
1770785090000|2026-02-11 04:44:50|2140.6|2132.6|2140.6|2132.6|2140.7|2132.7|2140.6|2132.6|0
1770785100000|2026-02-11 04:45:00|2140.5|2132.5|2140.8|2132.8|2140.8|2132.8|2140.4|2132.4|0
1770785110000|2026-02-11 04:45:10|2141|2133|2141.3|2133.3|2141.3|2133.3|2141|2133|0
1770785130000|2026-02-11 04:45:30|2141.4|2133.4|2142.4|2134.4|2142.4|2134.4|2141.4|2133.4|0
1770785140000|2026-02-11 04:45:40|2142.3|2134.3|2141.9|2133.9|2142.3|2134.3|2141.9|2133.9|0
1770785150000|2026-02-11 04:45:50|2140.7|2132.7|2140.7|2132.7|2140.7|2132.7|2140.7|2132.7|4
1770785170000|2026-02-11 04:46:10|2140.5|2132.5|2140.5|2132.5|2140.5|2132.5|2140.5|2132.5|0
1770785180000|2026-02-11 04:46:20|2140.6|2132.6|2140.6|2132.6|2140.6|2132.6|2140.6|2132.6|0
1770785190000|2026-02-11 04:46:30|2140.5|2132.5|2140.5|2132.5|2140.5|2132.5|2140.5|2132.5|0
1770785200000|2026-02-11 04:46:40|2140.6|2132.6|2140.6|2132.6|2140.6|2132.6|2140.6|2132.6|0
1770785210000|2026-02-11 04:46:50|2140.5|2132.5|2140.5|2132.5|2140.5|2132.5|2140.5|2132.5|0
1770785220000|2026-02-11 04:47:00|2140.6|2132.6|2137.3|2135.8|2140.6|2135.8|2137.3|2132.6|0
1770785230000|2026-02-11 04:47:10|2140.5|2132.5|2137.1|2135.6|2140.5|2135.6|2137.1|2132.3|0
1770785240000|2026-02-11 04:47:20|2140.3|2132.3|2140.5|2132.5|2140.5|2135.5|2137|2132.3|0
1770785250000|2026-02-11 04:47:30|2140.6|2132.6|2141.1|2133.1|2141.2|2136|2137.5|2132.6|1
1770785260000|2026-02-11 04:47:40|2141|2133|2140.4|2132.4|2141.1|2136.1|2137.6|2132.4|1
1770785270000|2026-02-11 04:47:50|2140.3|2132.3|2140.6|2132.6|2141.8|2135.6|2137.1|2132.3|0
1770785280000|2026-02-11 04:48:00|2137.7|2136.2|2137.6|2136.1|2137.7|2136.2|2137.6|2136.1|0
1770785290000|2026-02-11 04:48:10|2136.9|2135.4|2136.8|2135.3|2136.9|2135.4|2136.7|2135.2|2
1770785300000|2026-02-11 04:48:20|2136.9|2135.4|2137.1|2135.6|2140.6|2135.6|2136.9|2132.4|1
1770785320000|2026-02-11 04:48:40|2140.6|2132.6|2140.6|2132.6|2140.6|2132.6|2140.6|2132.6|0
1770785350000|2026-02-11 04:49:10|2140.5|2132.5|2140.4|2132.4|2140.5|2132.5|2140.4|2132.4|0
1770785360000|2026-02-11 04:49:20|2140.5|2132.5|2140.5|2132.5|2140.5|2132.5|2140.4|2132.4|0
1770785370000|2026-02-11 04:49:30|||||||||1
1770785380000|2026-02-11 04:49:40|2140.4|2132.4|2140.4|2132.4|2140.4|2132.4|2140.4|2132.4|0
1770785400000|2026-02-11 04:50:00|2139.6|2131.6|2140.2|2132.2|2140.2|2132.2|2139.6|2131.6|0
1770785420000|2026-02-11 04:50:20|2140.3|2132.3|2140.4|2132.4|2140.4|2132.4|2140.3|2132.3|0
1770785430000|2026-02-11 04:50:30|2140.7|2132.7|2140.9|2132.9|2141.9|2133.9|2140.7|2132.7|0
1770785450000|2026-02-11 04:50:50|2137.5|2136|2137.4|2135.9|2137.5|2136|2137.4|2135.9|0
1770785460000|2026-02-11 04:51:00|2139.7|2131.7|2139.9|2131.9|2139.9|2131.9|2139.6|2131.6|1
1770785480000|2026-02-11 04:51:20|2140.1|2132.1|2140.3|2132.3|2141.7|2133.7|2140.1|2132.1|0
1770785490000|2026-02-11 04:51:30|2140.2|2132.2|2139.8|2131.8|2140.2|2132.2|2139.8|2131.8|3
1770785500000|2026-02-11 04:51:40|2139.6|2131.6|2139.6|2131.6|2139.6|2131.6|2139.6|2131.6|0
1770785510000|2026-02-11 04:51:50|2138.9|2130.9|2138.9|2130.9|2139|2131|2138.9|2130.9|0
1770785520000|2026-02-11 04:52:00|2139|2131|2138.8|2130.8|2139|2131|2138.7|2130.7|0
1770785530000|2026-02-11 04:52:10|2138.7|2130.7|2138.7|2130.7|2138.9|2130.9|2138.7|2130.7|0
1770785540000|2026-02-11 04:52:20|2138.8|2130.8|2138.8|2130.8|2138.8|2130.8|2138.7|2130.7|0
1770785550000|2026-02-11 04:52:30|2138.7|2130.7|2139.2|2131.2|2139.3|2134.5|2136|2130.7|0
1770785560000|2026-02-11 04:52:40|2139.3|2131.3|2139.5|2131.5|2139.6|2134.5|2136|2131.1|0
1770785570000|2026-02-11 04:52:50|2139.6|2131.6|2139.8|2131.8|2139.8|2131.8|2139.6|2131.6|0
1770785580000|2026-02-11 04:53:00|2139.7|2131.7|2139.3|2131.3|2139.7|2131.7|2139.2|2131.2|0
1770785590000|2026-02-11 04:53:10|2136.1|2134.6|2139.3|2131.3|2139.3|2134.6|2136.1|2131.2|0
1770785600000|2026-02-11 04:53:20|2139.2|2131.2|2139.3|2131.3|2139.3|2131.3|2139.2|2131.2|0
1770785610000|2026-02-11 04:53:30|2136.1|2134.6|2136|2134.5|2139.3|2134.7|2136|2131.3|0
1770785620000|2026-02-11 04:53:40|2139.4|2131.4|2139.3|2131.3|2139.4|2131.4|2139.3|2131.3|0
1770785630000|2026-02-11 04:53:50|2139.2|2131.2|2135|2133.5|2139.3|2133.5|2135|2129.9|2
1770785640000|2026-02-11 04:54:00|2134.9|2133.4|2135|2133.5|2135|2133.5|2134.9|2133.4|0
1770785650000|2026-02-11 04:54:10|2135.1|2133.6|2140.4|2132.4|2140.4|2135.3|2135.1|2131.3|1
1770785660000|2026-02-11 04:54:20|2140.5|2132.5|2141.6|2133.6|2141.6|2136.5|2138|2132.5|0
1770785670000|2026-02-11 04:54:30|2141.5|2133.5|2140.2|2132.2|2141.5|2136.7|2136.3|2132.1|2
1770785680000|2026-02-11 04:54:40|2140.8|2132.8|2140.8|2132.8|2140.8|2132.8|2140.8|2132.8|1
1770785700000|2026-02-11 04:55:00|2140.7|2132.7|2140.6|2132.6|2140.7|2132.7|2140.6|2132.6|0
1770785730000|2026-02-11 04:55:30|2140.4|2132.4|2140.4|2132.4|2140.4|2132.4|2140.4|2132.4|0
1770785740000|2026-02-11 04:55:40|2140.1|2132.1|2140|2132|2140.2|2132.2|2140|2132|1
1770785750000|2026-02-11 04:55:50|2136.7|2135.2|2140.3|2132.3|2140.3|2135.2|2136.7|2132.1|0
1770785770000|2026-02-11 04:56:10|2140.5|2132.5|2140.8|2132.8|2140.8|2132.8|2140.5|2132.5|0
1770785790000|2026-02-11 04:56:30|2140.7|2132.7|2140.5|2132.5|2140.7|2132.7|2140.5|2132.5|0
1770785800000|2026-02-11 04:56:40|2140.4|2132.4|2140.4|2132.4|2140.4|2132.4|2140.4|2132.4|0
1770785810000|2026-02-11 04:56:50|2140.5|2132.5|2137|2135.5|2140.5|2135.5|2137|2132.3|0
1770785820000|2026-02-11 04:57:00|2140.1|2132.1|2136.7|2135.2|2140.1|2135.4|2136.7|2132.1|0
1770785830000|2026-02-11 04:57:10|2136.6|2135.1|2136.6|2135.1|2136.6|2135.1|2136.3|2134.8|1
1770785840000|2026-02-11 04:57:20|2136.5|2135|2136.5|2135|2136.5|2135|2136.5|2135|0
1770785850000|2026-02-11 04:57:30|2136.6|2135.1|2135.3|2133.8|2138.8|2135.1|2135.3|2130.8|2
1770785860000|2026-02-11 04:57:40|2135.2|2133.7|2138.8|2130.8|2138.8|2133.7|2135.2|2130.8|0
1770785880000|2026-02-11 04:58:00|2138.5|2130.5|2138.4|2130.4|2138.6|2133.5|2135|2130.3|0
1770785890000|2026-02-11 04:58:10|2138.5|2130.5|2138.6|2130.6|2138.6|2130.6|2138.5|2130.5|0
1770785910000|2026-02-11 04:58:30|2138.5|2130.5|2138|2130|2138.5|2130.5|2138|2130|0
1770785920000|2026-02-11 04:58:40|2138.1|2130.1|2138.1|2130.1|2138.1|2130.1|2138.1|2130.1|0
1770785930000|2026-02-11 04:58:50|2138|2130|2138.1|2130.1|2138.1|2130.1|2138|2130|0
1770785940000|2026-02-11 04:59:00|2138.2|2130.2|2138.6|2130.6|2138.6|2130.6|2138.2|2130.2|0
1770785950000|2026-02-11 04:59:10|2138.2|2130.2|2138.2|2130.2|2138.2|2130.2|2138.1|2130.1|0
1770785960000|2026-02-11 04:59:20|2138.1|2130.1|2134.8|2133.3|2138.1|2133.3|2134.8|2130.1|0
1770785980000|2026-02-11 04:59:40|2138.2|2130.2|2134.8|2133.3|2138.2|2133.3|2134.8|2130.1|0
1770785990000|2026-02-11 04:59:50|2138.2|2130.2|2138.2|2130.2|2138.2|2130.2|2138.1|2130.1|0
1770786000000|2026-02-11 05:00:00|2138.3|2130.3|2138.8|2130.8|2139|2133.8|2135.3|2130.3|0
1770786010000|2026-02-11 05:00:10|2138.9|2130.9|2138.9|2130.9|2138.9|2130.9|2138.8|2130.8|0
1770786020000|2026-02-11 05:00:20|2138.8|2130.8|2138.8|2130.8|2138.8|2130.8|2138.4|2130.4|0
1770786030000|2026-02-11 05:00:30|2138.7|2130.7|2138.6|2130.6|2138.8|2130.8|2138.6|2130.6|0
1770786040000|2026-02-11 05:00:40|2138.5|2130.5|2138.3|2130.3|2138.6|2130.6|2138.3|2130.3|0
1770786050000|2026-02-11 05:00:50|2138.6|2130.6|2138.5|2130.5|2138.6|2130.6|2138.4|2130.4|0
1770786060000|2026-02-11 05:01:00|2138.4|2130.4|2138.4|2130.4|2138.5|2130.5|2138.4|2130.4|0
1770786070000|2026-02-11 05:01:10|2138.3|2130.3|2134.6|2133.1|2138.3|2133.1|2134.5|2130.2|1
1770786090000|2026-02-11 05:01:30|2134.5|2133|2134.5|2133|2134.6|2133.1|2134.5|2133|0
1770786100000|2026-02-11 05:01:40|2134.6|2133.1|2134.6|2133.1|2134.6|2133.1|2134.5|2133|0
1770786110000|2026-02-11 05:01:50|2134.5|2133|2134.6|2133.1|2134.6|2133.1|2134.5|2133|0
1770786130000|2026-02-11 05:02:10|2134.7|2133.2|2134.6|2133.1|2134.7|2133.2|2134.5|2133|0
1770786140000|2026-02-11 05:02:20|2134.5|2133|2137.3|2129.3|2137.3|2133|2133.9|2129.3|1
1770786150000|2026-02-11 05:02:30|2137.4|2129.4|2137.6|2129.6|2137.7|2133.2|2134.2|2129.2|0
1770786160000|2026-02-11 05:02:40|2137.7|2129.7|2137.6|2129.6|2137.7|2133.2|2134.6|2129.6|0
1770786170000|2026-02-11 05:02:50|2137.5|2129.5|2137.7|2129.7|2137.7|2129.7|2137.5|2129.5|0
1770786190000|2026-02-11 05:03:10|2137.6|2129.6|2134.6|2133.1|2137.6|2133.1|2134.6|2129.6|0
1770786200000|2026-02-11 05:03:20|2137.6|2129.6|2134.6|2133.1|2137.7|2133.1|2134.6|2129.6|0
1770786220000|2026-02-11 05:03:40|2134.5|2133|2134.5|2133|2134.5|2133|2134.5|2133|0
1770786230000|2026-02-11 05:03:50|2134|2132.5|2134|2132.5|2134|2132.5|2134|2132.5|1
1770786250000|2026-02-11 05:04:10|2134.1|2132.6|2134.1|2132.6|2134.1|2132.6|2134.1|2132.6|0
1770786270000|2026-02-11 05:04:30|2136.7|2128.7|2137.4|2129.4|2137.6|2129.6|2136.7|2128.7|0
1770786290000|2026-02-11 05:04:50|2134.4|2132.9|2137.8|2129.8|2137.8|2132.9|2134.4|2129.5|0
1770786300000|2026-02-11 05:05:00|2137.7|2129.7|2137.8|2129.8|2137.8|2129.8|2137.7|2129.7|0
1770786310000|2026-02-11 05:05:10|2137.7|2129.7|2134.3|2132.8|2137.8|2132.9|2134.3|2129.7|0
1770786320000|2026-02-11 05:05:20|2134.2|2132.7|2134.3|2132.8|2134.3|2132.8|2134.2|2132.7|0
1770786330000|2026-02-11 05:05:30|2134.2|2132.7|2134.2|2132.7|2134.2|2132.7|2134.2|2132.7|0
1770786340000|2026-02-11 05:05:40|2136.8|2128.8|2137.2|2129.2|2137.2|2129.2|2136.8|2128.8|1
1770786350000|2026-02-11 05:05:50|2134.1|2132.6|2137.4|2129.4|2137.4|2132.6|2134.1|2129.4|0
1770786360000|2026-02-11 05:06:00|||||||||1
1770786370000|2026-02-11 05:06:10|2134.2|2132.7|2134.2|2132.7|2137.4|2132.7|2134.2|2129.4|0
1770786380000|2026-02-11 05:06:20|2137.7|2129.7|2137|2129|2137.7|2133.1|2134.5|2128.9|5
1770786390000|2026-02-11 05:06:30|2137.2|2129.2|2137.2|2129.2|2137.2|2129.2|2137.2|2129.2|1
1770786400000|2026-02-11 05:06:40|2134|2132.5|2137.1|2129.1|2137.1|2132.5|2134|2129.1|1
1770786410000|2026-02-11 05:06:50|2133.7|2132.2|2136.7|2128.7|2136.7|2132.2|2133.6|2128.7|0
1770786430000|2026-02-11 05:07:10|2133.5|2132|2134.7|2133.2|2137.8|2133.2|2133.5|2128.8|3
1770786450000|2026-02-11 05:07:30|2134.6|2133.1|2134.7|2133.2|2134.7|2133.2|2134.6|2133.1|0
1770786460000|2026-02-11 05:07:40|2134.6|2133.1|2134.6|2133.1|2134.6|2133.1|2134.6|2133.1|0
1770786470000|2026-02-11 05:07:50|2134.5|2133|2134.5|2133|2134.5|2133|2134.5|2133|0
1770786480000|2026-02-11 05:08:00|2134.3|2132.8|2134.6|2133.1|2134.6|2133.1|2134.3|2132.8|1
1770786500000|2026-02-11 05:08:20|2134.7|2133.2|2134.6|2133.1|2137.7|2133.2|2134.5|2129.7|0
1770786510000|2026-02-11 05:08:30|2134.7|2133.2|2134.6|2133.1|2134.7|2133.2|2134.6|2133.1|0
1770786520000|2026-02-11 05:08:40|2134.7|2133.2|2134.9|2133.4|2135.1|2133.6|2134.7|2133.2|1
1770786530000|2026-02-11 05:08:50|2135|2133.5|2134.8|2133.3|2135|2133.5|2134.6|2133.1|0
1770786550000|2026-02-11 05:09:10|2134.9|2133.4|2137.9|2129.9|2138|2133.4|2134.9|2129.9|0
1770786560000|2026-02-11 05:09:20|2138|2130|2138|2130|2138|2130|2138|2130|0
1770786570000|2026-02-11 05:09:30|2134.3|2132.8|2134.3|2132.8|2134.3|2132.8|2134.3|2132.8|1
1770786580000|2026-02-11 05:09:40|2134.1|2132.6|2133.5|2132|2134.1|2132.6|2133.5|2132|2
1770786590000|2026-02-11 05:09:50|2133.6|2132.1|2136.4|2128.4|2136.4|2132.2|2133.2|2128.4|3
1770786610000|2026-02-11 05:10:10|2133.2|2131.7|2133.3|2131.8|2133.4|2131.9|2133.2|2131.7|0
1770786640000|2026-02-11 05:10:40|2133.6|2132.1|2133.5|2132|2133.6|2132.1|2133.5|2132|1
1770786650000|2026-02-11 05:10:50|2133.4|2131.9|2133.5|2132|2133.5|2132|2133.4|2131.9|0
1770786660000|2026-02-11 05:11:00|2133.4|2131.9|2133.4|2131.9|2133.4|2131.9|2133.4|2131.9|0
1770786670000|2026-02-11 05:11:10|2133.5|2132|2133.2|2131.7|2136.7|2132|2133.1|2128.2|2
1770786680000|2026-02-11 05:11:20|2133.1|2131.6|2133.3|2131.8|2133.3|2131.8|2132.8|2131.3|0
1770786690000|2026-02-11 05:11:30|2133.5|2132|2136.7|2128.7|2136.7|2132.2|2133.5|2128.7|1
1770786700000|2026-02-11 05:11:40|2133.3|2131.8|2133.4|2131.9|2133.4|2131.9|2133.2|2131.7|0
1770786710000|2026-02-11 05:11:50|2133.5|2132|2133.5|2132|2133.5|2132|2133.5|2132|0
1770786720000|2026-02-11 05:12:00|2133.6|2132.1|2133.9|2132.4|2133.9|2132.4|2133.6|2132.1|0
1770786730000|2026-02-11 05:12:10|2137.7|2129.7|2134.5|2133|2137.9|2133.3|2134.5|2129.7|1
1770786740000|2026-02-11 05:12:20|2134.4|2132.9|2134.4|2132.9|2134.4|2132.9|2134.4|2132.9|0
1770786750000|2026-02-11 05:12:30|2137.5|2129.5|2137.5|2129.5|2137.5|2129.5|2137.5|2129.5|0
1770786760000|2026-02-11 05:12:40|2137.6|2129.6|2134.7|2133.2|2137.6|2133.2|2134.6|2129.6|0
1770786770000|2026-02-11 05:12:50|2134.6|2133.1|2134.7|2133.2|2137.9|2133.2|2134.6|2129.9|0
1770786780000|2026-02-11 05:13:00|2137.9|2129.9|2137.9|2129.9|2137.9|2133.2|2134.7|2129.9|0
1770786790000|2026-02-11 05:13:10|2134.7|2133.2|2137.9|2129.9|2137.9|2133.2|2134.7|2129.9|0
1770786800000|2026-02-11 05:13:20|2134.7|2133.2|2134.7|2133.2|2137.9|2133.2|2134.7|2129.9|0
1770786810000|2026-02-11 05:13:30|2134.9|2133.4|2138.2|2130.2|2138.2|2133.6|2134.9|2130.1|0
1770786820000|2026-02-11 05:13:40|2135.2|2133.7|2135.6|2134.1|2135.7|2134.2|2135.2|2133.7|1
1770786840000|2026-02-11 05:14:00|2138.6|2130.6|2138.6|2130.6|2138.6|2130.6|2138.6|2130.6|0
1770786850000|2026-02-11 05:14:10|2135.3|2133.8|2135.3|2133.8|2135.3|2133.8|2135.3|2133.8|0
1770786880000|2026-02-11 05:14:40|2135.4|2133.9|2135.3|2133.8|2135.4|2133.9|2135.3|2133.8|0
1770786890000|2026-02-11 05:14:50|2138.4|2130.4|2138.4|2130.4|2138.4|2130.4|2138.4|2130.4|0
1770786900000|2026-02-11 05:15:00|2137.9|2129.9|2137.8|2129.8|2138.2|2130.2|2137.8|2129.8|0
1770786910000|2026-02-11 05:15:10|2137.7|2129.7|2134.4|2132.9|2137.7|2133|2134.4|2129.6|0
1770786930000|2026-02-11 05:15:30|2137.9|2129.9|2138.2|2130.2|2138.3|2133.4|2134.8|2129.9|0
1770786940000|2026-02-11 05:15:40|2138.3|2130.3|2138.4|2130.4|2138.6|2133.9|2135.4|2130.2|0
1770786970000|2026-02-11 05:16:10|2138.3|2130.3|2134.9|2133.4|2138.3|2133.5|2134.9|2130.3|0
1770786980000|2026-02-11 05:16:20|2134.8|2133.3|2134.8|2133.3|2134.8|2133.3|2134.8|2133.3|0
1770786990000|2026-02-11 05:16:30|2137.5|2129.5|2137.5|2129.5|2137.5|2132.8|2134.3|2129.4|1
1770787000000|2026-02-11 05:16:40|2137.4|2129.4|2136.8|2128.8|2137.4|2129.4|2136.7|2128.7|0
1770787010000|2026-02-11 05:16:50|2136.7|2128.7|2136.7|2128.7|2136.8|2128.8|2136.5|2128.5|0
1770787040000|2026-02-11 05:17:20|2136.8|2128.8|2136.8|2128.8|2136.8|2128.8|2136.8|2128.8|0
1770787050000|2026-02-11 05:17:30|2136.9|2128.9|2133.6|2132.1|2137.4|2132.2|2133.5|2128.5|0
1770787060000|2026-02-11 05:17:40|2133.5|2132|2133.6|2132.1|2133.6|2132.1|2133.5|2132|0
1770787070000|2026-02-11 05:17:50|2133.8|2132.3|2134.9|2133.4|2138|2133.4|2133.8|2129.7|1
1770787080000|2026-02-11 05:18:00|2134.8|2133.3|2137.8|2129.8|2137.9|2133.3|2134.8|2129.8|0
1770787090000|2026-02-11 05:18:10|2137.7|2129.7|2137.5|2129.5|2137.7|2129.7|2137.5|2129.5|0
1770787100000|2026-02-11 05:18:20|2137.4|2129.4|2133.5|2132|2137.4|2132|2133.5|2129|0
1770787110000|2026-02-11 05:18:30|2133.4|2131.9|2137.2|2129.2|2137.5|2132|2133.4|2129.2|3
1770787140000|2026-02-11 05:19:00|2137|2129|2136.9|2128.9|2137|2129|2136.9|2128.9|0
1770787150000|2026-02-11 05:19:10|2133.7|2132.2|2133.8|2132.3|2133.8|2132.3|2133.7|2132.2|0
1770787160000|2026-02-11 05:19:20|2133.9|2132.4|2134|2132.5|2134|2132.5|2133.9|2132.4|0
1770787170000|2026-02-11 05:19:30|2134.2|2132.7|2137.7|2129.7|2137.7|2133.2|2134.2|2129.7|1
1770787180000|2026-02-11 05:19:40|2137.6|2129.6|2137.5|2129.5|2137.6|2129.6|2137.2|2129.2|0
1770787190000|2026-02-11 05:19:50|2137.4|2129.4|2137.6|2129.6|2137.6|2129.6|2137.4|2129.4|0
1770787200000|2026-02-11 05:20:00|2134.3|2132.8|2137.7|2129.7|2137.7|2132.8|2134.3|2129.6|0
1770787210000|2026-02-11 05:20:10|2137.6|2129.6|2137.4|2129.4|2137.6|2132.8|2134.3|2129.4|0
1770787230000|2026-02-11 05:20:30|2133.9|2132.4|2133.8|2132.3|2133.9|2132.4|2133.8|2132.3|0
1770787250000|2026-02-11 05:20:50|2133.7|2132.2|2136.8|2128.8|2136.8|2132.2|2133.7|2128.8|0
1770787260000|2026-02-11 05:21:00|2133.5|2132|2133.4|2131.9|2133.6|2132.1|2133.4|2131.9|0
1770787270000|2026-02-11 05:21:10|2133.3|2131.8|2133.4|2131.9|2133.4|2131.9|2133.3|2131.8|0
1770787280000|2026-02-11 05:21:20|2133.3|2131.8|2133.4|2131.9|2133.4|2131.9|2133.3|2131.8|0
1770787310000|2026-02-11 05:21:50|2133.3|2131.8|2133.3|2131.8|2133.3|2131.8|2133.3|2131.8|0
1770787320000|2026-02-11 05:22:00|2133.2|2131.7|2133.2|2131.7|2133.3|2131.8|2133.2|2131.7|0
1770787330000|2026-02-11 05:22:10|2133.3|2131.8|2132.7|2131.2|2133.3|2131.8|2132.7|2131.2|1
1770787350000|2026-02-11 05:22:30|2132.5|2131|2132.5|2131|2132.5|2131|2132.5|2131|0
1770787360000|2026-02-11 05:22:40|2132.7|2131.2|2132.8|2131.3|2132.8|2131.3|2132.7|2131.2|0
1770787370000|2026-02-11 05:22:50|2132.4|2130.9|2132.4|2130.9|2132.4|2130.9|2132.4|2130.9|0
1770787380000|2026-02-11 05:23:00|2132.9|2131.4|2132.6|2131.1|2132.9|2131.4|2132.6|2131.1|2
1770787390000|2026-02-11 05:23:10|2133|2131.5|2132.7|2131.2|2133|2131.5|2132.7|2131.2|2
1770787410000|2026-02-11 05:23:30|2132.6|2131.1|2132.6|2131.1|2132.6|2131.1|2132.6|2131.1|0
1770787420000|2026-02-11 05:23:40|2132.7|2131.2|2132.7|2131.2|2132.8|2131.3|2132.7|2131.2|0
1770787430000|2026-02-11 05:23:50|2132.6|2131.1|2132.7|2131.2|2132.7|2131.2|2132.6|2131.1|0
1770787440000|2026-02-11 05:24:00|2132.9|2131.4|2132.8|2131.3|2132.9|2131.4|2132.8|2131.3|0
1770787450000|2026-02-11 05:24:10|2132.7|2131.2|2131.5|2130|2132.7|2131.2|2131.5|2130|1
1770787470000|2026-02-11 05:24:30|2134.9|2126.9|2134.9|2126.9|2134.9|2126.9|2134.9|2126.9|0
1770787500000|2026-02-11 05:25:00|2135|2127|2135|2127|2135.1|2127.1|2135|2127|0
1770787510000|2026-02-11 05:25:10|2135.1|2127.1|2135.5|2127.5|2135.6|2130.6|2132|2127.1|0
1770787520000|2026-02-11 05:25:20|2132.5|2131|2132.6|2131.1|2135.5|2131.1|2132.3|2127.5|0
1770787530000|2026-02-11 05:25:30|2132.8|2131.3|2132.8|2131.3|2132.9|2131.4|2132.8|2131.3|0
1770787550000|2026-02-11 05:25:50|2133|2131.5|2133.1|2131.6|2133.2|2131.7|2133|2131.5|1
1770787560000|2026-02-11 05:26:00|2133.2|2131.7|2136.1|2128.1|2136.1|2131.7|2133.1|2128|0
1770787570000|2026-02-11 05:26:10|2133|2131.5|2133.1|2131.6|2133.2|2131.7|2133|2131.5|0
1770787580000|2026-02-11 05:26:20|2132.9|2131.4|2133.1|2131.6|2133.3|2131.8|2132.9|2131.4|1
1770787590000|2026-02-11 05:26:30|2133.3|2131.8|2133.1|2131.6|2133.3|2131.8|2133.1|2131.6|0
1770787600000|2026-02-11 05:26:40|2133.3|2131.8|2135.5|2127.5|2136|2131.8|2133.1|2127.5|0
1770787610000|2026-02-11 05:26:50|2135.3|2127.3|2135.3|2127.3|2135.3|2127.3|2135.3|2127.3|0
1770787620000|2026-02-11 05:27:00|2135.2|2127.2|2135.3|2127.3|2135.3|2127.3|2135.2|2127.2|0
1770787630000|2026-02-11 05:27:10|2135.4|2127.4|2132.2|2130.7|2135.5|2130.7|2132.1|2127.4|0
1770787640000|2026-02-11 05:27:20|2132.1|2130.6|2135.3|2127.3|2135.3|2130.6|2132.1|2127.3|0
1770787650000|2026-02-11 05:27:30|2131.4|2129.9|2135.1|2127.1|2135.1|2130.3|2131.4|2127.1|1
1770787660000|2026-02-11 05:27:40|2131.9|2130.4|2132.1|2130.6|2135|2130.6|2131.9|2127|0
1770787670000|2026-02-11 05:27:50|2132|2130.5|2131.8|2130.3|2132.1|2130.6|2131.8|2130.3|0
1770787680000|2026-02-11 05:28:00|2131.7|2130.2|2131.6|2130.1|2131.7|2130.2|2131.5|2130|0
1770787690000|2026-02-11 05:28:10|2131.5|2130|2131.4|2129.9|2131.5|2130|2131.4|2129.9|0
1770787700000|2026-02-11 05:28:20|2131.3|2129.8|2131.3|2129.8|2131.4|2129.9|2131.3|2129.8|0
1770787710000|2026-02-11 05:28:30|2131.4|2129.9|2131.3|2129.8|2131.4|2129.9|2131.3|2129.8|0
1770787720000|2026-02-11 05:28:40|2131.4|2129.9|2135.6|2127.6|2135.7|2130.5|2131.4|2127.1|1
1770787730000|2026-02-11 05:28:50|2132.6|2131.1|2132.4|2130.9|2135.7|2131.1|2132.4|2127.7|0
1770787740000|2026-02-11 05:29:00|2135.7|2127.7|2132.9|2131.4|2135.7|2131.4|2132.4|2127.7|0
1770787750000|2026-02-11 05:29:10|2132.8|2131.3|2133.1|2131.6|2135.9|2131.6|2132.8|2127.9|0
1770787770000|2026-02-11 05:29:30|2133.3|2131.8|2133|2131.5|2133.3|2131.8|2133|2131.5|0
1770787780000|2026-02-11 05:29:40|2136.1|2128.1|2133.2|2131.7|2136.2|2131.7|2133.2|2128.1|0
1770787790000|2026-02-11 05:29:50|2133.1|2131.6|2133.1|2131.6|2133.1|2131.6|2133.1|2131.6|0
1770787800000|2026-02-11 05:30:00|2133.2|2131.7|2139.3|2131.3|2140.7|2135.7|2133.1|2130.9|15
1770787810000|2026-02-11 05:30:10|2136.3|2134.8|2139.9|2131.9|2140|2135|2135.9|2130.9|0
1770787820000|2026-02-11 05:30:20|2136.9|2135.4|2139.1|2131.1|2140.6|2135.7|2135.8|2131.1|0
1770787830000|2026-02-11 05:30:30|2135.8|2134.3|2139.4|2131.4|2139.6|2134.8|2135.8|2131.1|3
1770787840000|2026-02-11 05:30:40|2139.3|2131.3|2139.3|2131.3|2139.9|2135.2|2136|2131.2|1
1770787850000|2026-02-11 05:30:50|2139.4|2131.4|2139.4|2131.4|2139.5|2134.7|2136.2|2131.4|0
1770787860000|2026-02-11 05:31:00|2136.2|2134.7|2140.2|2132.2|2140.6|2135.8|2136.2|2131.7|1
1770787870000|2026-02-11 05:31:10|2140.1|2132.1|2139.9|2131.9|2140.1|2135.3|2136.7|2131|0
1770787880000|2026-02-11 05:31:20|2136.7|2135.2|2140.3|2132.3|2140.3|2135.5|2136.7|2131.7|1
1770787890000|2026-02-11 05:31:30|2140.2|2132.2|2140.4|2132.4|2141|2136.2|2137.3|2132.2|0
1770787900000|2026-02-11 05:31:40|2137.2|2135.7|2140.6|2132.6|2140.7|2135.7|2137.2|2132.5|0
1770787910000|2026-02-11 05:31:50|2140.7|2132.7|2137.5|2136|2140.7|2136|2137.5|2132.6|0
1770787920000|2026-02-11 05:32:00|2140.7|2132.7|2140.4|2132.4|2140.7|2132.7|2140.4|2132.4|0
1770787930000|2026-02-11 05:32:10|2137|2135.5|2140.2|2132.2|2140.3|2135.5|2137|2132.2|0
1770787940000|2026-02-11 05:32:20|2139.7|2131.7|2136.8|2135.3|2139.7|2135.4|2136.7|2131.7|0
1770787950000|2026-02-11 05:32:30|2136.9|2135.4|2137.2|2135.7|2140.2|2135.7|2136.9|2132.2|0
1770787960000|2026-02-11 05:32:40|2140.4|2132.4|2136.9|2135.4|2140.4|2135.7|2136.9|2132.4|0
1770787970000|2026-02-11 05:32:50|2137|2135.5|2139.1|2131.1|2139.6|2135.5|2136.3|2131.1|1
1770787980000|2026-02-11 05:33:00|2139.2|2131.2|2135.6|2134.1|2139.3|2134.2|2135.6|2131.1|0
1770787990000|2026-02-11 05:33:10|2137.9|2129.9|2137.9|2129.9|2138|2130|2137.8|2129.8|2
1770788000000|2026-02-11 05:33:20|2134.7|2133.2|2134.8|2133.3|2134.9|2133.4|2134.7|2133.2|0
1770788010000|2026-02-11 05:33:30|2137.9|2129.9|2137|2129|2137.9|2133.2|2133.6|2129|0
1770788020000|2026-02-11 05:33:40|2136.8|2128.8|2136.8|2128.8|2136.8|2128.8|2136.8|2128.8|0
1770788030000|2026-02-11 05:33:50|2133.6|2132.1|2137|2129|2137.7|2132.2|2133.6|2128.9|1
1770788040000|2026-02-11 05:34:00|2136.9|2128.9|2136.9|2128.9|2136.9|2128.9|2136.9|2128.9|0
1770788050000|2026-02-11 05:34:10|2137.4|2129.4|2137.8|2129.8|2138.4|2133.1|2134.5|2129.4|0
1770788060000|2026-02-11 05:34:20|2137.7|2129.7|2138.2|2130.2|2138.4|2130.4|2137.6|2129.6|0
1770788070000|2026-02-11 05:34:30|2138.5|2130.5|2137.6|2129.6|2138.5|2133.5|2135|2129.6|0
1770788080000|2026-02-11 05:34:40|2137.1|2129.1|2137.6|2129.6|2137.6|2129.6|2137.1|2129.1|0
1770788090000|2026-02-11 05:34:50|2137.7|2129.7|2137.6|2129.6|2137.9|2129.9|2137.3|2129.3|0
1770788100000|2026-02-11 05:35:00|2137.8|2129.8|2138.1|2130.1|2138.1|2130.1|2137.8|2129.8|0
1770788110000|2026-02-11 05:35:10|2138.2|2130.2|2139.8|2131.8|2139.8|2131.8|2138.2|2130.2|0
1770788120000|2026-02-11 05:35:20|2139.9|2131.9|2139.9|2131.9|2140|2135.2|2136.7|2131.4|0
1770788130000|2026-02-11 05:35:30|2139.8|2131.8|2139.4|2131.4|2139.8|2131.8|2139.1|2131.1|0
1770788140000|2026-02-11 05:35:40|2139.6|2131.6|2139.6|2131.6|2139.9|2131.9|2139.6|2131.6|0
1770788150000|2026-02-11 05:35:50|2139.7|2131.7|2139.6|2131.6|2139.7|2131.7|2139.6|2131.6|0
1770788160000|2026-02-11 05:36:00|2139.7|2131.7|2139.5|2131.5|2139.7|2131.7|2139.5|2131.5|0
1770788170000|2026-02-11 05:36:10|2139.6|2131.6|2139.9|2131.9|2140.1|2135.2|2136.7|2131.6|0
1770788180000|2026-02-11 05:36:20|2139.8|2131.8|2140.1|2132.1|2140.1|2135.1|2135.7|2131.8|3
1770788190000|2026-02-11 05:36:30|2140.6|2132.6|2140.9|2132.9|2140.9|2132.9|2140.3|2132.3|1
1770788200000|2026-02-11 05:36:40|2140.8|2132.8|2137.9|2136.4|2141|2136.4|2137.8|2132.8|0
1770788210000|2026-02-11 05:36:50|2137.8|2136.3|2141|2133|2141|2136.4|2137.8|2133|0
1770788220000|2026-02-11 05:37:00|2138|2136.5|2137.9|2136.4|2141|2136.5|2137.8|2133|0
1770788230000|2026-02-11 05:37:10|2137.8|2136.3|2140.9|2132.9|2141|2136.3|2137.8|2132.8|1
1770788240000|2026-02-11 05:37:20|2141|2133|2142.4|2134.4|2142.4|2137.5|2138|2132.9|3
1770788250000|2026-02-11 05:37:30|2142.3|2134.3|2142.1|2134.1|2142.4|2134.4|2142.1|2134.1|0
1770788260000|2026-02-11 05:37:40|2142.3|2134.3|2142.9|2134.9|2142.9|2134.9|2142.2|2134.2|0
1770788270000|2026-02-11 05:37:50|2139.6|2138.1|2142.6|2134.6|2142.8|2138.1|2139.6|2134.5|0
1770788280000|2026-02-11 05:38:00|2142.5|2134.5|2142.6|2134.6|2142.6|2134.6|2142.5|2134.5|0
1770788290000|2026-02-11 05:38:10|2142.5|2134.5|2142.8|2134.8|2142.9|2138.5|2139.6|2134.5|0
1770788300000|2026-02-11 05:38:20|2139.6|2138.1|2142.9|2134.9|2142.9|2138.2|2139.6|2134.9|0
1770788310000|2026-02-11 05:38:30|2139.7|2138.2|2142.9|2134.9|2142.9|2138.2|2139.7|2134.9|0
1770788320000|2026-02-11 05:38:40|2139.7|2138.2|2142.8|2134.8|2142.9|2138.2|2139.7|2134.7|0
1770788330000|2026-02-11 05:38:50|2142.7|2134.7|2142.8|2134.8|2142.9|2138.2|2139.7|2134.7|0
1770788340000|2026-02-11 05:39:00|2142.9|2134.9|2142.9|2134.9|2142.9|2134.9|2142.8|2134.8|0
1770788350000|2026-02-11 05:39:10|2142.8|2134.8|2139.9|2138.4|2142.9|2138.4|2139.9|2134.8|1
1770788360000|2026-02-11 05:39:20|2140.7|2139.2|2141.3|2139.8|2144.3|2139.9|2140.7|2136.2|1
1770788380000|2026-02-11 05:39:40|2141.5|2140|2141.5|2140|2141.5|2140|2141.5|2140|0
1770788390000|2026-02-11 05:39:50|2141.8|2140.3|2141.7|2140.2|2141.8|2140.3|2141.7|2140.2|1
1770788400000|2026-02-11 05:40:00|2141.9|2140.4|2141.6|2140.1|2144.4|2140.5|2141.3|2136.4|4
1770788410000|2026-02-11 05:40:10|2141.7|2140.2|2141.3|2139.8|2141.7|2140.2|2141.3|2139.8|0
1770788420000|2026-02-11 05:40:20|2141.2|2139.7|2140.8|2139.3|2141.2|2139.7|2140.4|2138.9|0
1770788440000|2026-02-11 05:40:40|2141|2139.5|2141.6|2140.1|2144.3|2140.1|2141|2136.3|0
1770788450000|2026-02-11 05:40:50|2141.4|2139.9|2141|2139.5|2141.4|2139.9|2140.9|2139.4|2
1770788460000|2026-02-11 05:41:00|2141.1|2139.6|2141.1|2139.6|2141.1|2139.6|2141|2139.5|0
1770788470000|2026-02-11 05:41:10|2141.3|2139.8|2141.4|2139.9|2141.4|2139.9|2141.3|2139.8|0
1770788480000|2026-02-11 05:41:20|2141.6|2140.1|2146.1|2138.1|2146.1|2140.6|2141.3|2138.1|3
1770788490000|2026-02-11 05:41:30|2142.6|2141.1|2145.6|2137.6|2145.6|2141.1|2142.5|2137.6|0
1770788500000|2026-02-11 05:41:40|2142.2|2140.7|2141.6|2140.1|2144.8|2141|2141.3|2136.7|3
1770788510000|2026-02-11 05:41:50|2141.7|2140.2|2142.4|2140.9|2145.2|2140.9|2141.6|2137.2|0
1770788520000|2026-02-11 05:42:00|2142.3|2140.8|2144.9|2136.9|2144.9|2140.8|2141.5|2136.9|1
1770788530000|2026-02-11 05:42:10|2142|2140.5|2145.3|2137.3|2145.3|2140.5|2141.7|2137.1|3
1770788540000|2026-02-11 05:42:20|2145.2|2137.2|2145.1|2137.1|2145.2|2140.3|2141.7|2136.6|0
1770788550000|2026-02-11 05:42:30|2145.2|2137.2|2145.3|2137.3|2145.3|2140.6|2141.9|2137.2|0
1770788560000|2026-02-11 05:42:40|2145.4|2137.4|2145.4|2137.4|2145.4|2137.4|2145.4|2137.4|0
1770788570000|2026-02-11 05:42:50|2142.4|2140.9|2145.7|2137.7|2145.8|2140.9|2142.4|2137.6|0
1770788580000|2026-02-11 05:43:00|2145.8|2137.8|2146.7|2138.7|2147.1|2142.7|2143.5|2137.8|5
1770788590000|2026-02-11 05:43:10|2146.4|2138.4|2146.2|2138.2|2146.4|2138.4|2146.1|2138.1|0
1770788600000|2026-02-11 05:43:20|2142.9|2141.4|2146.1|2138.1|2146.1|2141.4|2142.9|2138.1|0
1770788610000|2026-02-11 05:43:30|2146.2|2138.2|2143|2141.5|2146.2|2141.5|2142.9|2138.2|1
1770788620000|2026-02-11 05:43:40|2143.1|2141.6|2146.6|2138.6|2146.7|2141.7|2143.1|2138.6|0
1770788630000|2026-02-11 05:43:50|2146.5|2138.5|2146|2138|2146.5|2141.4|2142.9|2138|0
1770788640000|2026-02-11 05:44:00|2145.8|2137.8|2142.6|2141.1|2145.8|2141.1|2142.6|2137.8|0
1770788650000|2026-02-11 05:44:10|2145.7|2137.7|2145.7|2137.7|2145.7|2137.7|2145.7|2137.7|0
1770788660000|2026-02-11 05:44:20|2145.8|2137.8|2148.9|2140.9|2149.1|2144|2142.6|2137.8|10
1770788670000|2026-02-11 05:44:30|2149.3|2141.3|2145.7|2144.2|2149.3|2145.2|2145.6|2140.6|4
1770788680000|2026-02-11 05:44:40|2145.8|2144.3|2145.9|2144.4|2145.9|2144.4|2145.8|2144.3|0
1770788690000|2026-02-11 05:44:50|2145.8|2144.3|2145.1|2143.6|2148.8|2144.3|2145.1|2140.7|0
1770788700000|2026-02-11 05:45:00|2145|2143.5|2148.3|2140.3|2148.3|2143.5|2145|2140.2|1
1770788710000|2026-02-11 05:45:10|2148.2|2140.2|2144.3|2142.8|2148.2|2143.5|2144.3|2139.9|0
1770788720000|2026-02-11 05:45:20|2147.6|2139.6|2144.3|2142.8|2147.6|2142.8|2144.3|2139.5|0
1770788730000|2026-02-11 05:45:30|2147.5|2139.5|2142.8|2141.3|2147.5|2142.8|2142.5|2137.7|0
1770788740000|2026-02-11 05:45:40|2142.6|2141.1|2142.7|2141.2|2142.7|2141.2|2142.6|2141.1|0
1770788750000|2026-02-11 05:45:50|2142.9|2141.4|2142.9|2141.4|2143.2|2141.7|2142.9|2141.4|4
1770788760000|2026-02-11 05:46:00|2145.9|2137.9|2142.9|2141.4|2145.9|2141.6|2142.8|2137.9|0
1770788770000|2026-02-11 05:46:10|2142.8|2141.3|2143.1|2141.6|2143.1|2141.6|2142.8|2141.3|1
1770788780000|2026-02-11 05:46:20|2143|2141.5|2143|2141.5|2143.1|2141.6|2143|2141.5|0
1770788800000|2026-02-11 05:46:40|2143.1|2141.6|2142.8|2141.3|2143.1|2141.6|2142.8|2141.3|0
1770788810000|2026-02-11 05:46:50|2143|2141.5|2145.6|2137.6|2145.6|2141.6|2142.5|2137.4|2
1770788820000|2026-02-11 05:47:00|2145.5|2137.5|2144.6|2136.6|2145.5|2140.6|2141.4|2136|0
1770788830000|2026-02-11 05:47:10|2141.4|2139.9|2144.6|2136.6|2144.7|2139.9|2141.4|2136.6|0
1770788840000|2026-02-11 05:47:20|2141.4|2139.9|2144.6|2136.6|2144.7|2139.9|2141.4|2136.6|0
1770788850000|2026-02-11 05:47:30|2144.7|2136.7|2145.3|2137.3|2145.3|2137.3|2144.6|2136.6|0
1770788860000|2026-02-11 05:47:40|2145.4|2137.4|2145.1|2137.1|2145.4|2140.4|2141.8|2137|0
1770788870000|2026-02-11 05:47:50|2141.8|2140.3|2145.2|2137.2|2145.2|2140.3|2141.8|2137.1|0
1770788880000|2026-02-11 05:48:00|2145.1|2137.1|2144.8|2136.8|2145.2|2140.3|2141.2|2136.5|0
1770788890000|2026-02-11 05:48:10|2144.7|2136.7|2141.5|2140|2144.8|2140|2141.5|2136.7|0
1770788900000|2026-02-11 05:48:20|2144.8|2136.8|2144.8|2136.8|2144.8|2140|2141.5|2136.8|0
1770788910000|2026-02-11 05:48:30|2141.5|2140|2141.5|2140|2144.8|2140|2141.5|2136.8|0
1770788920000|2026-02-11 05:48:40|2144.2|2136.2|2143.9|2135.9|2144.2|2139|2140.5|2135.7|1
1770788930000|2026-02-11 05:48:50|2143.8|2135.8|2144|2136|2144.2|2136.2|2143.8|2135.8|1
1770788940000|2026-02-11 05:49:00|2143.9|2135.9|2140.6|2139.1|2144.2|2139.4|2140.6|2135.9|0
1770788950000|2026-02-11 05:49:10|2144.1|2136.1|2140.6|2139.1|2144.1|2139.1|2140.6|2136.1|0
1770788960000|2026-02-11 05:49:20|2140.5|2139|2140.1|2138.6|2143.6|2139|2140.1|2135.6|0
1770788970000|2026-02-11 05:49:30|2143.1|2135.1|2142.6|2134.6|2143.9|2138.2|2139.7|2134.6|0
1770788980000|2026-02-11 05:49:40|2139|2137.5|2138.6|2137.1|2142.2|2137.5|2138.6|2134|0
1770788990000|2026-02-11 05:49:50|2142|2134|2138.5|2137|2142|2137|2138.4|2134|0
1770789000000|2026-02-11 05:50:00|2141.9|2133.9|2137.8|2136.3|2141.9|2136.9|2137.8|2133.1|1
1770789010000|2026-02-11 05:50:10|2137.4|2135.9|2141|2133|2141|2136.3|2137.4|2133|1
1770789020000|2026-02-11 05:50:20|2137.5|2136|2139.2|2131.2|2139.5|2136|2136|2131.1|2
1770789030000|2026-02-11 05:50:30|2138.8|2130.8|2138.4|2130.4|2138.8|2130.8|2138|2130|1
1770789050000|2026-02-11 05:50:50|2138.3|2130.3|2136.7|2128.7|2138.3|2131.9|2133.2|2127.8|6
1770789060000|2026-02-11 05:51:00|2136.8|2128.8|2137.6|2129.6|2138.3|2132|2133.5|2128.7|0
1770789070000|2026-02-11 05:51:10|2137.8|2129.8|2138|2130|2138.1|2130.1|2137.7|2129.7|0
1770789080000|2026-02-11 05:51:20|2137.9|2129.9|2138|2130|2138.1|2130.1|2137.9|2129.9|0
1770789090000|2026-02-11 05:51:30|2138.1|2130.1|2138.4|2130.4|2138.6|2130.6|2138.1|2130.1|0
1770789100000|2026-02-11 05:51:40|2138.5|2130.5|2138.8|2130.8|2138.8|2130.8|2138.4|2130.4|0
1770789110000|2026-02-11 05:51:50|2138.7|2130.7|2138.7|2130.7|2138.8|2130.8|2138.7|2130.7|0
1770789120000|2026-02-11 05:52:00|2138.8|2130.8|2138.2|2130.2|2138.8|2130.8|2138.1|2130.1|0
1770789130000|2026-02-11 05:52:10|2137.9|2129.9|2133.4|2131.9|2137.9|2132|2133.4|2128.8|0
1770789140000|2026-02-11 05:52:20|2133.5|2132|2133.5|2132|2133.5|2132|2133.4|2131.9|0
1770789150000|2026-02-11 05:52:30|2133.6|2132.1|2138.3|2130.3|2138.3|2132.1|2133.6|2129.7|1
1770789160000|2026-02-11 05:52:40|2138.1|2130.1|2138.4|2130.4|2138.5|2130.5|2138|2130|1
1770789170000|2026-02-11 05:52:50|2138.5|2130.5|2138.7|2130.7|2138.7|2130.7|2138.5|2130.5|0
1770789180000|2026-02-11 05:53:00|2138.9|2130.9|2139.3|2131.3|2139.7|2131.7|2138.8|2130.8|0
1770789190000|2026-02-11 05:53:10|2139.4|2131.4|2139.6|2131.6|2139.7|2131.7|2139.4|2131.4|0
1770789200000|2026-02-11 05:53:20|2139.5|2131.5|2139.8|2131.8|2139.8|2131.8|2139.4|2131.4|0
1770789210000|2026-02-11 05:53:30|2140.2|2132.2|2140.4|2132.4|2140.4|2132.4|2140|2132|0
1770789220000|2026-02-11 05:53:40|2140.3|2132.3|2140.1|2132.1|2140.4|2132.4|2139.6|2131.6|0
1770789230000|2026-02-11 05:53:50|2140|2132|2140.3|2132.3|2140.4|2132.4|2140|2132|0
1770789240000|2026-02-11 05:54:00|2140.1|2132.1|2139.6|2131.6|2140.1|2132.1|2139.6|2131.6|0
1770789250000|2026-02-11 05:54:10|2139.7|2131.7|2140|2132|2140|2132|2139.6|2131.6|0
1770789260000|2026-02-11 05:54:20|2140.2|2132.2|2139.8|2131.8|2140.2|2132.2|2139.8|2131.8|0
1770789270000|2026-02-11 05:54:30|2139.7|2131.7|2139.6|2131.6|2139.8|2131.8|2139.5|2131.5|0
1770789280000|2026-02-11 05:54:40|2139.5|2131.5|2138.7|2130.7|2139.6|2131.6|2138.3|2130.3|1
1770789290000|2026-02-11 05:54:50|2138.8|2130.8|2138.6|2130.6|2138.8|2130.8|2138.6|2130.6|0
1770789300000|2026-02-11 05:55:00|2138.7|2130.7|2138.8|2130.8|2138.8|2130.8|2138.2|2130.2|0
1770789310000|2026-02-11 05:55:10|2138.6|2130.6|2139|2131|2139|2134.1|2135.6|2130.6|2
1770789320000|2026-02-11 05:55:20|2138.9|2130.9|2139|2131|2139.1|2131.1|2138.9|2130.9|0
1770789330000|2026-02-11 05:55:30|2138.9|2130.9|2138.7|2130.7|2139|2131|2138.7|2130.7|0
1770789340000|2026-02-11 05:55:40|2138.6|2130.6|2137.2|2129.2|2138.6|2133.8|2135.2|2129.1|5
1770789350000|2026-02-11 05:55:50|2136.8|2128.8|2137.1|2129.1|2137.1|2132.2|2133.5|2128.8|3
1770789360000|2026-02-11 05:56:00|2137|2129|2137.8|2129.8|2137.9|2132.5|2134|2129|0
1770789370000|2026-02-11 05:56:10|2134.6|2133.1|2138.9|2130.9|2139|2133.7|2134.6|2129.8|0
1770789390000|2026-02-11 05:56:30|2138.8|2130.8|2135.5|2134|2138.8|2134|2135.3|2130.8|0
1770789400000|2026-02-11 05:56:40|2139.1|2131.1|2138|2130|2139.1|2134.2|2135.7|2130|1
1770789410000|2026-02-11 05:56:50|2138.1|2130.1|2138.3|2130.3|2138.3|2133.7|2134.9|2130.1|0
1770789420000|2026-02-11 05:57:00|2138.6|2130.6|2139.3|2131.3|2139.3|2133.9|2135.4|2130.6|0
1770789430000|2026-02-11 05:57:10|2139|2131|2139.5|2131.5|2139.6|2131.6|2139|2131|0
1770789460000|2026-02-11 05:57:40|2139.6|2131.6|2137.3|2135.8|2139.6|2135.8|2137.3|2131.5|1
1770789470000|2026-02-11 05:57:50|2137.4|2135.9|2137.4|2135.9|2137.4|2135.9|2137.4|2135.9|0
1770789480000|2026-02-11 05:58:00|2141.5|2133.5|2141.5|2133.5|2141.6|2133.6|2141.5|2133.5|1
1770789490000|2026-02-11 05:58:10|2141.6|2133.6|2140.6|2132.6|2141.6|2133.6|2140.6|2132.6|0
1770789500000|2026-02-11 05:58:20|2140.5|2132.5|2140.1|2132.1|2140.6|2132.6|2139.6|2131.6|0
1770789510000|2026-02-11 05:58:30|2140|2132|2140.1|2132.1|2140.1|2132.1|2140|2132|0
1770789520000|2026-02-11 05:58:40|2140|2132|2140.2|2132.2|2140.2|2132.2|2140|2132|0
1770789530000|2026-02-11 05:58:50|2136.7|2135.2|2140|2132|2140|2135.2|2136.7|2131.8|0
1770789540000|2026-02-11 05:59:00|2139.9|2131.9|2140|2132|2140.1|2132.1|2139.9|2131.9|0
1770789550000|2026-02-11 05:59:10|2140.1|2132.1|2140.2|2132.2|2140.3|2132.3|2140.1|2132.1|0
1770789560000|2026-02-11 05:59:20|2140.3|2132.3|2140.9|2132.9|2140.9|2132.9|2140.2|2132.2|0
1770789570000|2026-02-11 05:59:30|2141|2133|2141.3|2133.3|2141.5|2136.4|2137.9|2133|0
1770789580000|2026-02-11 05:59:40|2141.2|2133.2|2140.4|2132.4|2141.2|2136.3|2137.6|2132.2|1
1770789590000|2026-02-11 05:59:50|2140.6|2132.6|2140.5|2132.5|2140.8|2132.8|2140.3|2132.3|0
1770789600000|2026-02-11 06:00:00|2140.4|2132.4|2140.8|2132.8|2141.1|2133.1|2140.4|2132.4|0
1770789610000|2026-02-11 06:00:10|2140.7|2132.7|2140.4|2132.4|2140.7|2132.7|2140.4|2132.4|1
1770789620000|2026-02-11 06:00:20|2140.5|2132.5|2139.9|2131.9|2140.5|2132.5|2139.8|2131.8|1
1770789630000|2026-02-11 06:00:30|2139.8|2131.8|2139.6|2131.6|2140.1|2132.1|2139.5|2131.5|1
1770789640000|2026-02-11 06:00:40|2139.5|2131.5|2140|2132|2140|2134.6|2136|2131.5|2
1770789650000|2026-02-11 06:00:50|2140.1|2132.1|2141.9|2133.9|2141.9|2133.9|2140.1|2132.1|1
1770789660000|2026-02-11 06:01:00|2142.3|2134.3|2140.7|2132.7|2142.5|2134.5|2140.4|2132.4|1
1770789670000|2026-02-11 06:01:10|2140.8|2132.8|2141|2133|2141.3|2133.3|2140.8|2132.8|1
1770789680000|2026-02-11 06:01:20|2137.6|2136.1|2140.2|2132.2|2140.5|2136.1|2137.5|2132|0
1770789690000|2026-02-11 06:01:30|2140.3|2132.3|2140.5|2132.5|2140.7|2132.7|2140.3|2132.3|0
1770789700000|2026-02-11 06:01:40|2140.3|2132.3|2140|2132|2140.3|2132.3|2140|2132|0
1770789710000|2026-02-11 06:01:50|2140.1|2132.1|2140.1|2132.1|2140.1|2132.1|2140.1|2132.1|0
1770789720000|2026-02-11 06:02:00|2140|2132|2140.1|2132.1|2140.2|2132.2|2140|2132|0
1770789730000|2026-02-11 06:02:10|2140|2132|2139.9|2131.9|2140|2132|2139.9|2131.9|2
1770789740000|2026-02-11 06:02:20|2140|2132|2136.4|2134.9|2140|2134.9|2136.4|2131.6|3
1770789750000|2026-02-11 06:02:30|2140|2132|2140|2132|2140|2132|2139.9|2131.9|0
1770789760000|2026-02-11 06:02:40|2139.9|2131.9|2139.6|2131.6|2139.9|2134.4|2135.9|2131.3|0
1770789770000|2026-02-11 06:02:50|2136.1|2134.6|2136.1|2134.6|2136.1|2134.6|2136.1|2134.6|0
1770789780000|2026-02-11 06:03:00|2139.7|2131.7|2141.2|2133.2|2141.6|2133.6|2139.7|2131.7|1
1770789790000|2026-02-11 06:03:10|2141.3|2133.3|2140.5|2132.5|2141.3|2135.9|2137.4|2132.5|0
1770789800000|2026-02-11 06:03:20|2141.5|2133.5|2141.3|2133.3|2141.5|2136.2|2137.7|2132.5|0
1770789810000|2026-02-11 06:03:30|2141.5|2133.5|2141.1|2133.1|2141.6|2133.6|2141.1|2133.1|0
1770789820000|2026-02-11 06:03:40|2141.2|2133.2|2141.4|2133.4|2141.4|2133.4|2141.2|2133.2|0
1770789830000|2026-02-11 06:03:50|2141.5|2133.5|2141.5|2133.5|2141.5|2133.5|2141.5|2133.5|0
1770789840000|2026-02-11 06:04:00|2141.4|2133.4|2140.5|2132.5|2141.4|2133.4|2140.5|2132.5|0
1770789850000|2026-02-11 06:04:10|2140.6|2132.6|2140.6|2132.6|2140.7|2132.7|2140.6|2132.6|0
1770789860000|2026-02-11 06:04:20|2140.7|2132.7|2139.9|2131.9|2140.7|2132.7|2139.9|2131.9|2
1770789870000|2026-02-11 06:04:30|2139.8|2131.8|2139.8|2131.8|2139.8|2131.8|2139.8|2131.8|0
1770789880000|2026-02-11 06:04:40|2139.6|2131.6|2139.4|2131.4|2139.6|2131.6|2139.4|2131.4|1
1770789890000|2026-02-11 06:04:50|2139.3|2131.3|2139.4|2131.4|2139.4|2131.4|2139.3|2131.3|0
1770789900000|2026-02-11 06:05:00|2136|2134.5|2139.5|2131.5|2139.5|2134.5|2136|2131.4|0
1770789910000|2026-02-11 06:05:10|2139.4|2131.4|2135.9|2134.4|2139.4|2134.5|2135.9|2131.4|0
1770789920000|2026-02-11 06:05:20|2139.3|2131.3|2139.6|2131.6|2139.6|2131.6|2139.3|2131.3|0
1770789930000|2026-02-11 06:05:30|2139.7|2131.7|2139.8|2131.8|2139.9|2131.9|2139.7|2131.7|0
1770789940000|2026-02-11 06:05:40|2139.7|2131.7|2139.4|2131.4|2139.8|2131.8|2139.3|2131.3|0
1770789950000|2026-02-11 06:05:50|2139.3|2131.3|2139.3|2131.3|2139.4|2131.4|2139.3|2131.3|0
1770789960000|2026-02-11 06:06:00|2139.2|2131.2|2137.9|2129.9|2139.2|2134.2|2135.6|2129.9|2
1770789970000|2026-02-11 06:06:10|2137.7|2129.7|2137.8|2129.8|2137.8|2129.8|2137.7|2129.7|0
1770789990000|2026-02-11 06:06:30|2137.9|2129.9|2138.1|2130.1|2138.1|2133.2|2134.7|2129.9|0
1770790000000|2026-02-11 06:06:40|2138|2130|2137.6|2129.6|2138|2130|2137.6|2129.6|0
1770790010000|2026-02-11 06:06:50|2137.5|2129.5|2137.4|2129.4|2137.5|2129.5|2137.4|2129.4|1
1770790030000|2026-02-11 06:07:10|2137.5|2129.5|2137.5|2129.5|2137.5|2129.5|2137.3|2129.3|0
1770790040000|2026-02-11 06:07:20|2134.3|2132.8|2137.5|2129.5|2137.5|2133|2134.3|2129.5|0
1770790050000|2026-02-11 06:07:30|2134.4|2132.9|2139.6|2131.6|2141|2133|2134.4|2129.6|1
1770790060000|2026-02-11 06:07:40|2139.7|2131.7|2139.9|2131.9|2139.9|2131.9|2139.7|2131.7|0
1770790070000|2026-02-11 06:07:50|2140.1|2132.1|2141|2133|2141.2|2136.3|2137.5|2132.1|1
1770790080000|2026-02-11 06:08:00|2140.9|2132.9|2137.5|2136|2140.9|2136|2137.5|2132.8|0
1770790090000|2026-02-11 06:08:10|2137.6|2136.1|2137.7|2136.2|2137.8|2136.3|2137.6|2136.1|0
1770790100000|2026-02-11 06:08:20|2138.3|2136.8|2142.6|2134.6|2142.7|2137.8|2138.3|2134.2|1
1770790110000|2026-02-11 06:08:30|2139.2|2137.7|2139|2137.5|2139.2|2137.7|2139|2137.5|0
1770790120000|2026-02-11 06:08:40|2139.1|2137.6|2141.7|2133.7|2141.7|2137.6|2138.9|2133.7|4
1770790130000|2026-02-11 06:08:50|2138.3|2136.8|2140.9|2132.9|2141.2|2136.8|2137.8|2132.9|0
1770790140000|2026-02-11 06:09:00|2141|2133|2137.9|2136.4|2141.2|2136.4|2137.2|2132.6|1
1770790150000|2026-02-11 06:09:10|2141.2|2133.2|2137.9|2136.4|2141.2|2136.4|2137.9|2133.2|0
1770790160000|2026-02-11 06:09:20|2141.2|2133.2|2141|2133|2141.2|2136.7|2137.9|2133|0
1770790170000|2026-02-11 06:09:30|2141.1|2133.1|2141.1|2133.1|2141.1|2133.1|2141|2133|0
1770790180000|2026-02-11 06:09:40|2141.8|2133.8|2141.6|2133.6|2141.8|2133.8|2141.5|2133.5|1
1770790190000|2026-02-11 06:09:50|2141.5|2133.5|2141.5|2133.5|2141.6|2133.6|2141.4|2133.4|0
1770790200000|2026-02-11 06:10:00|2141.4|2133.4|2139.8|2131.8|2141.4|2133.4|2139.8|2131.8|0
1770790210000|2026-02-11 06:10:10|2139.7|2131.7|2139.5|2131.5|2139.7|2131.7|2139.1|2131.1|0
1770790220000|2026-02-11 06:10:20|2139.3|2131.3|2138.8|2130.8|2139.4|2131.4|2138.7|2130.7|0
1770790230000|2026-02-11 06:10:30|2138.7|2130.7|2138.3|2130.3|2138.8|2130.8|2138.3|2130.3|0
1770790240000|2026-02-11 06:10:40|2138.4|2130.4|2138.3|2130.3|2138.4|2130.4|2138.3|2130.3|0
1770790250000|2026-02-11 06:10:50|2138.4|2130.4|2138.4|2130.4|2138.7|2130.7|2138.3|2130.3|1
1770790260000|2026-02-11 06:11:00|2138.3|2130.3|2138.2|2130.2|2138.3|2130.3|2138.2|2130.2|0
1770790280000|2026-02-11 06:11:20|2134.9|2133.4|2134.9|2133.4|2134.9|2133.4|2134.9|2133.4|0
1770790290000|2026-02-11 06:11:30|2134.8|2133.3|2138.2|2130.2|2138.2|2133.3|2134.8|2130.2|0
1770790300000|2026-02-11 06:11:40|2134.9|2133.4|2134.2|2132.7|2137.5|2133.4|2134.1|2129.5|1
1770790310000|2026-02-11 06:11:50|2137.9|2129.9|2138.6|2130.6|2138.6|2133.4|2134.9|2129.9|0
1770790320000|2026-02-11 06:12:00|2138.7|2130.7|2136.1|2134.6|2138.7|2134.6|2135.6|2130.6|0
1770790330000|2026-02-11 06:12:10|2139|2131|2138.7|2130.7|2139.2|2134.6|2136.1|2130.7|0
1770790340000|2026-02-11 06:12:20|2138.8|2130.8|2138.8|2130.8|2138.8|2134.4|2135.6|2130.8|0
1770790350000|2026-02-11 06:12:30|2135.7|2134.2|2139|2131|2139|2134.5|2135.5|2130.8|0
1770790360000|2026-02-11 06:12:40|2138.9|2130.9|2138.6|2130.6|2138.9|2130.9|2138.6|2130.6|0
1770790370000|2026-02-11 06:12:50|2138.7|2130.7|2138.4|2130.4|2138.8|2133.7|2135.2|2130.3|0
1770790380000|2026-02-11 06:13:00|2138.3|2130.3|2138.4|2130.4|2138.4|2133.8|2135.3|2130.3|0
1770790390000|2026-02-11 06:13:10|2135.4|2133.9|2135.3|2133.8|2135.4|2133.9|2135.2|2133.7|0
1770790400000|2026-02-11 06:13:20|2135.2|2133.7|2135.4|2133.9|2138.4|2133.9|2135.2|2130.4|0
1770790410000|2026-02-11 06:13:30|2135.3|2133.8|2138.6|2130.6|2138.6|2133.9|2135.3|2130.4|0
1770790420000|2026-02-11 06:13:40|2135.4|2133.9|2138.1|2130.1|2138.7|2133.9|2135.4|2130.1|0
1770790430000|2026-02-11 06:13:50|2138.2|2130.2|2138.4|2130.4|2138.4|2133.6|2135|2130.1|0
1770790440000|2026-02-11 06:14:00|2138.3|2130.3|2138|2130|2138.3|2133.2|2134.7|2130|0
1770790450000|2026-02-11 06:14:10|2138.1|2130.1|2138.1|2130.1|2138.2|2130.2|2138.1|2130.1|0
1770790460000|2026-02-11 06:14:20|2135|2133.5|2138.9|2130.9|2139|2134.1|2134.9|2130.1|0
1770790470000|2026-02-11 06:14:30|2138.8|2130.8|2133.5|2132|2138.8|2132.7|2133.5|2130.2|1
1770790480000|2026-02-11 06:14:40|2133.3|2131.8|2136.4|2128.4|2136.6|2131.8|2132.8|2128.4|2
1770790490000|2026-02-11 06:14:50|2133|2131.5|2132.9|2131.4|2133|2131.5|2132.9|2131.4|0
1770790500000|2026-02-11 06:15:00|2133|2131.5|2135.5|2127.5|2135.6|2131.5|2132|2127.5|10
1770790510000|2026-02-11 06:15:10|2135.3|2127.3|2135.1|2127.1|2135.4|2127.4|2135.1|2127.1|0
1770790520000|2026-02-11 06:15:20|2135.3|2127.3|2136.2|2128.2|2136.2|2131.5|2132.3|2127.3|2
1770790530000|2026-02-11 06:15:30|2133|2131.5|2132.9|2131.4|2136.2|2131.5|2132.9|2128.2|0
1770790540000|2026-02-11 06:15:40|2136.3|2128.3|2136.4|2128.4|2136.6|2128.6|2136.3|2128.3|0
1770790550000|2026-02-11 06:15:50|2136.5|2128.5|2134.2|2132.7|2137.4|2132.8|2133.3|2128.5|0
1770790560000|2026-02-11 06:16:00|2137.4|2129.4|2133.1|2131.6|2137.4|2132.4|2133.1|2128|1
1770790570000|2026-02-11 06:16:10|2136.3|2128.3|2136.3|2128.3|2136.3|2128.3|2136.3|2128.3|0
1770790580000|2026-02-11 06:16:20|2133.1|2131.6|2136.3|2128.3|2136.3|2131.6|2133.1|2128.3|0
1770790590000|2026-02-11 06:16:30|2133.1|2131.6|2136.6|2128.6|2137|2131.8|2133.1|2128.3|0
1770790600000|2026-02-11 06:16:40|2136.7|2128.7|2136.5|2128.5|2136.7|2131.8|2133.3|2128.5|0
1770790610000|2026-02-11 06:16:50|2136.4|2128.4|2133.2|2131.7|2136.4|2131.8|2133|2128.1|2
1770790620000|2026-02-11 06:17:00|2134.3|2132.8|2139.3|2131.3|2139.4|2134.6|2134.3|2129.6|46
1770790630000|2026-02-11 06:17:10|2136.1|2134.6|2136.6|2135.1|2139.4|2135.1|2136.1|2131.4|1
1770790640000|2026-02-11 06:17:20|2136.7|2135.2|2140.9|2132.9|2140.9|2135.9|2136.7|2132.6|4
1770790650000|2026-02-11 06:17:30|2141|2133|2137.9|2136.4|2141|2136.5|2137.9|2133|0
1770790660000|2026-02-11 06:17:40|2138|2136.5|2138.1|2136.6|2138.1|2136.6|2138|2136.5|0
1770790670000|2026-02-11 06:17:50|2138|2136.5|2138.1|2136.6|2138.1|2136.6|2138|2136.5|0
1770790680000|2026-02-11 06:18:00|2138|2136.5|2137.9|2136.4|2138.5|2137|2137.9|2136.4|1
1770790690000|2026-02-11 06:18:10|2137.7|2136.2|2137.8|2136.3|2137.8|2136.3|2137.7|2136.2|0
1770790700000|2026-02-11 06:18:20|2137.9|2136.4|2141.7|2133.7|2142|2136.9|2137.8|2133.7|2
1770790710000|2026-02-11 06:18:30|2138.4|2136.9|2141.8|2133.8|2141.8|2137|2138.4|2133.7|1
1770790720000|2026-02-11 06:18:40|2138.5|2137|2138.5|2137|2141.8|2137.1|2138.5|2133.7|0
1770790730000|2026-02-11 06:18:50|2138.6|2137.1|2138.5|2137|2138.6|2137.1|2138.5|2137|0
1770790740000|2026-02-11 06:19:00|2138.6|2137.1|2138.6|2137.1|2138.6|2137.1|2138.5|2137|0
1770790750000|2026-02-11 06:19:10|2138.5|2137|2138.5|2137|2138.6|2137.1|2138.5|2137|0
1770790760000|2026-02-11 06:19:20|2141|2133|2137.9|2136.4|2141.3|2136.4|2137.8|2132.9|1
1770790770000|2026-02-11 06:19:30|2138|2136.5|2138.1|2136.6|2138.1|2136.6|2137.8|2136.3|0
1770790780000|2026-02-11 06:19:40|2138|2136.5|2138|2136.5|2138|2136.5|2137.9|2136.4|0
1770790790000|2026-02-11 06:19:50|2137.9|2136.4|2138|2136.5|2138|2136.5|2137.9|2136.4|0
1770790800000|2026-02-11 06:20:00|2137.9|2136.4|2138|2136.5|2138|2136.5|2137.9|2136.4|0
1770790810000|2026-02-11 06:20:10|2137.9|2136.4|2138.1|2136.6|2138.1|2136.6|2137.9|2136.4|0
1770790830000|2026-02-11 06:20:30|2138|2136.5|2137|2135.5|2138|2136.5|2136.9|2135.4|1
1770790840000|2026-02-11 06:20:40|2136.9|2135.4|2136.9|2135.4|2137|2135.5|2136.8|2135.3|0
1770790850000|2026-02-11 06:20:50|2137|2135.5|2136.5|2135|2140|2135.5|2136.5|2132|0
1770790860000|2026-02-11 06:21:00|2138.8|2130.8|2138.1|2130.1|2139|2134|2135.5|2130.1|1
1770790870000|2026-02-11 06:21:10|2138|2130|2135.7|2134.2|2138.8|2134.6|2134.6|2129.1|1
1770790880000|2026-02-11 06:21:20|2135.8|2134.3|2135.7|2134.2|2135.8|2134.3|2135.6|2134.1|0
1770790890000|2026-02-11 06:21:30|2135.6|2134.1|2135.9|2134.4|2135.9|2134.4|2135.6|2134.1|0
1770790900000|2026-02-11 06:21:40|2135.6|2134.1|2135.8|2134.3|2135.9|2134.4|2135.6|2134.1|0
1770790910000|2026-02-11 06:21:50|2135.7|2134.2|2135.7|2134.2|2135.9|2134.4|2135.6|2134.1|0
1770790920000|2026-02-11 06:22:00|2135.9|2134.4|2136.4|2134.9|2136.4|2134.9|2135.9|2134.4|1
1770790930000|2026-02-11 06:22:10|2139.6|2131.6|2136.4|2134.9|2139.6|2134.9|2136.4|2131.6|0
1770790940000|2026-02-11 06:22:20|2139.6|2131.6|2139.2|2131.2|2139.6|2131.6|2138.9|2130.9|0
1770790950000|2026-02-11 06:22:30|2139.5|2131.5|2136.5|2135|2139.5|2135|2136.2|2131.4|0
1770790960000|2026-02-11 06:22:40|2139.5|2131.5|2139.1|2131.1|2139.5|2135.1|2136.3|2131.1|2
1770790970000|2026-02-11 06:22:50|2139.2|2131.2|2135.7|2134.2|2139.2|2134.2|2135.6|2131.2|0
1770790980000|2026-02-11 06:23:00|2135.6|2134.1|2135.7|2134.2|2138.6|2134.7|2135.3|2130.4|3
1770790990000|2026-02-11 06:23:10|2135.1|2133.6|2135|2133.5|2135.6|2134.1|2135|2133.5|4
1770791000000|2026-02-11 06:23:20|2134.9|2133.4|2134.9|2133.4|2134.9|2133.4|2134.8|2133.3|0
1770791010000|2026-02-11 06:23:30|2137.7|2129.7|2135.2|2133.7|2138|2133.7|2134.8|2129.7|0
1770791020000|2026-02-11 06:23:40|2135.5|2134|2136.7|2135.2|2140.8|2135.2|2135.5|2131.8|1
1770791030000|2026-02-11 06:23:50|2139.9|2131.9|2139.9|2131.9|2140|2135.2|2136.7|2131.9|0
1770791040000|2026-02-11 06:24:00|2139.8|2131.8|2136.5|2135|2140.4|2135.2|2136.5|2131.8|0
1770791050000|2026-02-11 06:24:10|2136.4|2134.9|2136.1|2134.6|2139.6|2134.9|2136.1|2131.4|0
1770791060000|2026-02-11 06:24:20|2136.2|2134.7|2139.8|2131.8|2139.8|2134.8|2136.2|2131.8|0
1770791070000|2026-02-11 06:24:30|2139.7|2131.7|2136.1|2134.6|2139.7|2134.9|2136.1|2131.7|1
1770791080000|2026-02-11 06:24:40|2136.2|2134.7|2136|2134.5|2139.4|2134.7|2136|2130.6|0
1770791090000|2026-02-11 06:24:50|2136.1|2134.6|2136.1|2134.6|2139.4|2134.6|2136|2131.4|0
1770791100000|2026-02-11 06:25:00|2136|2134.5|2136|2134.5|2136.1|2134.6|2136|2134.5|0
1770791110000|2026-02-11 06:25:10|2136.1|2134.6|2139.6|2131.6|2139.7|2134.6|2136.1|2131.4|0
1770791120000|2026-02-11 06:25:20|2136.4|2134.9|2138.5|2130.5|2139|2134.9|2135.5|2130.2|0
1770791130000|2026-02-11 06:25:30|2138.8|2130.8|2138.7|2130.7|2138.8|2133.8|2135.2|2130.6|0
1770791140000|2026-02-11 06:25:40|2138.9|2130.9|2139|2131|2139.3|2134.4|2135.9|2130.9|1
1770791160000|2026-02-11 06:26:00|2135.8|2134.3|2139|2131|2139.7|2134.4|2135.8|2131|0
1770791170000|2026-02-11 06:26:10|2138.8|2130.8|2134.4|2132.9|2138.8|2133.9|2134.4|2130.2|7
1770791180000|2026-02-11 06:26:20|2134.3|2132.8|2134|2132.5|2137.4|2132.8|2134|2129.2|5
1770791190000|2026-02-11 06:26:30|2133.8|2132.3|2133.9|2132.4|2136.7|2132.5|2133.8|2128.6|0
1770791200000|2026-02-11 06:26:40|2136.7|2128.7|2134.1|2132.6|2137|2132.6|2134|2128.7|0
1770791210000|2026-02-11 06:26:50|2134|2132.5|2133.9|2132.4|2134|2132.5|2133.9|2132.4|0
1770791220000|2026-02-11 06:27:00|2136.7|2128.7|2133.8|2132.3|2136.7|2132.4|2133.7|2128.7|0
1770791230000|2026-02-11 06:27:10|2136.9|2128.9|2134.1|2132.6|2137|2132.7|2133.9|2128.9|0
1770791240000|2026-02-11 06:27:20|2133.8|2132.3|2137.8|2129.8|2137.8|2133.2|2133.8|2129.8|3
1770791250000|2026-02-11 06:27:30|2134.5|2133|2134.5|2133|2134.5|2133|2134.5|2133|0
1770791260000|2026-02-11 06:27:40|2137.6|2129.6|2137.6|2129.6|2137.6|2132.9|2134.4|2129.6|0
1770791270000|2026-02-11 06:27:50|2137.4|2129.4|2133.9|2132.4|2137.4|2132.6|2133.9|2129.4|0
1770791280000|2026-02-11 06:28:00|2137.2|2129.2|2138.4|2130.4|2138.5|2133.6|2134.3|2129.1|0
1770791290000|2026-02-11 06:28:10|2138.3|2130.3|2137.8|2129.8|2138.3|2133.6|2135.1|2129.8|0
1770791300000|2026-02-11 06:28:20|2137.6|2129.6|2134.3|2132.8|2137.6|2132.8|2134.3|2129.6|0
1770791310000|2026-02-11 06:28:30|2137.4|2129.4|2137.3|2129.3|2137.4|2129.4|2137.3|2129.3|2
1770791320000|2026-02-11 06:28:40|2137.1|2129.1|2137.1|2129.1|2137.1|2129.1|2137.1|2129.1|0
1770791330000|2026-02-11 06:28:50|2137.3|2129.3|2137.4|2129.4|2137.4|2129.4|2137.3|2129.3|0
1770791340000|2026-02-11 06:29:00|2134.3|2132.8|2137.4|2129.4|2137.4|2132.8|2134.3|2129.4|0
1770791350000|2026-02-11 06:29:10|2137.3|2129.3|2137.2|2129.2|2137.3|2132.5|2134|2129.2|2
1770791360000|2026-02-11 06:29:20|2137|2129|2133.8|2132.3|2137.1|2132.3|2133.4|2128.6|0
1770791370000|2026-02-11 06:29:30|2133.9|2132.4|2133.9|2132.4|2137.7|2132.4|2133.4|2129.1|2
1770791380000|2026-02-11 06:29:40|2133.8|2132.3|2133.7|2132.2|2133.8|2132.3|2133.7|2132.2|2
1770791390000|2026-02-11 06:29:50|2131.9|2130.4|2135.3|2127.3|2135.3|2130.6|2131.8|2127.3|22
1770791400000|2026-02-11 06:30:00|2132.1|2130.6|2131.6|2130.1|2135.3|2130.7|2131.6|2127.3|1
1770791410000|2026-02-11 06:30:10|2131.5|2130|2131|2129.5|2134.6|2130|2130.9|2126|5
1770791420000|2026-02-11 06:30:20|2134.2|2126.2|2135.3|2127.3|2135.4|2130.8|2131|2126.2|5
1770791430000|2026-02-11 06:30:30|2132.1|2130.6|2135.1|2127.1|2135.5|2130.6|2132|2127.1|0
1770791440000|2026-02-11 06:30:40|2131.8|2130.3|2135.1|2127.1|2135.1|2130.4|2131.8|2127.1|0
1770791450000|2026-02-11 06:30:50|2135|2127|2134.7|2126.7|2135|2127|2134.7|2126.7|0
1770791460000|2026-02-11 06:31:00|2134.6|2126.6|2134.1|2126.1|2134.6|2126.6|2134.1|2126.1|0
1770791470000|2026-02-11 06:31:10|2134|2126|2130.6|2129.1|2134|2129.1|2130.6|2126|0
1770791480000|2026-02-11 06:31:20|2130.5|2129|2130.5|2129|2130.5|2129|2130.5|2129|0
1770791490000|2026-02-11 06:31:30|2130.4|2128.9|2129.4|2127.9|2130.5|2129|2129.4|2127.9|2
1770791500000|2026-02-11 06:31:40|2129.5|2128|2129.1|2127.6|2129.5|2128|2129.1|2127.6|1
1770791510000|2026-02-11 06:31:50|2132.5|2124.5|2133.7|2125.7|2133.9|2129.3|2129.2|2124.4|7
1770791520000|2026-02-11 06:32:00|2130.4|2128.9|2130|2128.5|2133.5|2128.9|2130|2125|0
1770791530000|2026-02-11 06:32:10|2133|2125|2132.8|2124.8|2133.2|2125.2|2132.8|2124.8|0
1770791540000|2026-02-11 06:32:20|2132.9|2124.9|2132.7|2124.7|2132.9|2124.9|2132.6|2124.6|0
1770791550000|2026-02-11 06:32:30|2132.4|2124.4|2132.4|2124.4|2132.4|2124.4|2132.4|2124.4|0
1770791560000|2026-02-11 06:32:40|2128.8|2127.3|2128.9|2127.4|2128.9|2127.4|2128.8|2127.3|1
1770791570000|2026-02-11 06:32:50|2128.8|2127.3|2128.7|2127.2|2128.9|2127.4|2128.7|2127.2|2
1770791580000|2026-02-11 06:33:00|2128.6|2127.1|2130.3|2122.3|2130.6|2127.3|2128.6|2122.3|1
1770791590000|2026-02-11 06:33:10|2127|2125.5|2129.7|2121.7|2130.1|2125.5|2126.5|2121.7|0
1770791600000|2026-02-11 06:33:20|2126.5|2125|2126.4|2124.9|2129.7|2125|2126.4|2121.7|0
1770791610000|2026-02-11 06:33:30|2126.5|2125|2129.8|2121.8|2129.8|2125|2126.5|2121.8|0
1770791620000|2026-02-11 06:33:40|2126.8|2125.3|2126.5|2125|2129.8|2125.3|2126.4|2121.8|0
1770791630000|2026-02-11 06:33:50|2126.4|2124.9|2126.5|2125|2126.5|2125|2126.4|2124.9|0
1770791640000|2026-02-11 06:34:00|2129.7|2121.7|2126.3|2124.8|2129.7|2124.9|2126.3|2121.7|0
1770791650000|2026-02-11 06:34:10|2126.2|2124.7|2126.2|2124.7|2126.3|2124.8|2126.2|2124.7|2
1770791660000|2026-02-11 06:34:20|2126.4|2124.9|2127.6|2126.1|2127.6|2126.1|2126.4|2124.9|2
1770791670000|2026-02-11 06:34:30|2130.8|2122.8|2127.5|2126|2130.9|2126.2|2127.5|2122.8|0
1770791680000|2026-02-11 06:34:40|2127.4|2125.9|2130.4|2122.4|2130.4|2126|2127.4|2122.4|0
1770791690000|2026-02-11 06:34:50|2130.5|2122.5|2127.5|2126|2130.5|2126|2127.3|2122.5|0
1770791700000|2026-02-11 06:35:00|2127.6|2126.1|2130.6|2122.6|2130.6|2126.1|2127.3|2122.4|0
1770791710000|2026-02-11 06:35:10|2127.4|2125.9|2131.6|2123.6|2131.8|2126.1|2127.4|2122.6|1
1770791720000|2026-02-11 06:35:20|2130.9|2122.9|2130.6|2122.6|2130.9|2126.1|2127.6|2122.6|0
1770791730000|2026-02-11 06:35:30|2130.7|2122.7|2130.7|2122.7|2130.8|2122.8|2130.6|2122.6|0
1770791740000|2026-02-11 06:35:40|2130.8|2122.8|2128.2|2126.7|2131.4|2126.7|2127.7|2122.8|0
1770791750000|2026-02-11 06:35:50|2131.6|2123.6|2132|2124|2132|2126.9|2128.3|2123.6|0
1770791760000|2026-02-11 06:36:00|2131.9|2123.9|2131.8|2123.8|2131.9|2123.9|2131.7|2123.7|0
1770791770000|2026-02-11 06:36:10|2132.7|2124.7|2132.7|2124.7|2132.7|2124.7|2132.7|2124.7|1
1770791780000|2026-02-11 06:36:20|2132.5|2124.5|2130.5|2129|2133.5|2129|2129.4|2124.5|0
1770791790000|2026-02-11 06:36:30|2130.7|2129.2|2131.1|2129.6|2134.4|2129.9|2130.5|2126.3|2
1770791800000|2026-02-11 06:36:40|2134.3|2126.3|2131.4|2129.9|2134.4|2130.1|2131.1|2126.3|1
1770791810000|2026-02-11 06:36:50|2134.4|2126.4|2134|2126|2134.7|2129.6|2131.1|2126|0
1770791820000|2026-02-11 06:37:00|2133.8|2125.8|2133.6|2125.6|2133.8|2125.8|2133.6|2125.6|0
1770791830000|2026-02-11 06:37:10|2133.5|2125.5|2133.4|2125.4|2133.5|2125.5|2132.7|2124.7|0
1770791840000|2026-02-11 06:37:20|2130|2128.5|2133.2|2125.2|2133.3|2128.6|2130|2125.2|0
1770791850000|2026-02-11 06:37:30|2133.1|2125.1|2132.3|2124.3|2133.1|2128|2129.5|2124.3|0
1770791860000|2026-02-11 06:37:40|2132.4|2124.4|2129.2|2127.7|2132.5|2127.7|2129.2|2124.2|0
1770791870000|2026-02-11 06:37:50|2132.6|2124.6|2132.4|2124.4|2132.6|2127.8|2129.3|2124.3|0
1770791880000|2026-02-11 06:38:00|2129.4|2127.9|2129.4|2127.9|2129.5|2128|2129.4|2127.9|0
1770791890000|2026-02-11 06:38:10|2132.8|2124.8|2133.1|2125.1|2133.2|2125.2|2132.8|2124.8|0
1770791900000|2026-02-11 06:38:20|2133|2125|2132.3|2124.3|2133|2128.3|2129.8|2124.2|3
1770791910000|2026-02-11 06:38:30|2129|2127.5|2131.9|2123.9|2132.3|2127.5|2129|2123.9|0
1770791920000|2026-02-11 06:38:40|2132|2124|2128.8|2127.3|2132|2127.4|2128.8|2124|0
1770791930000|2026-02-11 06:38:50|2128.7|2127.2|2128.9|2127.4|2129.1|2127.6|2128.7|2127.2|0
1770791940000|2026-02-11 06:39:00|2132|2124|2128.8|2127.3|2132|2127.3|2128.8|2124|0
1770791950000|2026-02-11 06:39:10|2129|2127.5|2129|2127.5|2129|2127.5|2129|2127.5|0
1770791960000|2026-02-11 06:39:20|2129.1|2127.6|2132.3|2124.3|2133.7|2127.6|2129|2123.8|1
1770791970000|2026-02-11 06:39:30|2132.2|2124.2|2132|2124|2132.2|2124.2|2132|2124|0
1770791980000|2026-02-11 06:39:40|2131.9|2123.9|2128.2|2126.7|2131.9|2127.2|2128.2|2123.4|0
1770791990000|2026-02-11 06:39:50|2131.7|2123.7|2130.9|2122.9|2131.8|2123.8|2130.9|2122.9|0
1770792000000|2026-02-11 06:40:00|2130.8|2122.8|2131.1|2123.1|2131.2|2126.4|2127.9|2122.7|1
1770792010000|2026-02-11 06:40:10|2131.2|2123.2|2128|2126.5|2131.2|2126.5|2128|2123.1|0
1770792020000|2026-02-11 06:40:20|2131.7|2123.7|2131.6|2123.6|2131.7|2123.7|2131.6|2123.6|1
1770792030000|2026-02-11 06:40:30|2131.7|2123.7|2132.9|2124.9|2132.9|2128.1|2128.9|2123.7|1
1770792050000|2026-02-11 06:40:50|2132.8|2124.8|2129.5|2128|2132.8|2128|2129.5|2124.8|0
1770792060000|2026-02-11 06:41:00|2129.6|2128.1|2130|2128.5|2133.8|2128.6|2129.6|2125.4|0
1770792070000|2026-02-11 06:41:10|2130.2|2128.7|2130.2|2128.7|2133.6|2128.8|2130|2125.5|0
1770792080000|2026-02-11 06:41:20|2134.2|2126.2|2132.2|2130.7|2134.2|2130.8|2132.2|2126.2|4
1770792090000|2026-02-11 06:41:30|2134.5|2126.5|2134.6|2126.6|2134.6|2126.6|2134.5|2126.5|3
1770792100000|2026-02-11 06:41:40|2131.4|2129.9|2131.4|2129.9|2131.4|2129.9|2131.4|2129.9|0
1770792110000|2026-02-11 06:41:50|2131.5|2130|2131.6|2130.1|2131.6|2130.1|2131.5|2130|0
1770792120000|2026-02-11 06:42:00|2131.7|2130.2|2131.6|2130.1|2131.7|2130.2|2131.6|2130.1|0
1770792130000|2026-02-11 06:42:10|2131.7|2130.2|2131.6|2130.1|2131.9|2130.4|2131.6|2130.1|0
1770792140000|2026-02-11 06:42:20|2131.5|2130|2133.7|2125.7|2133.7|2130.2|2130.9|2125.4|2
1770792150000|2026-02-11 06:42:30|2133.9|2125.9|2129.6|2128.1|2134.1|2128.8|2129.5|2124.9|0
1770792160000|2026-02-11 06:42:40|2132.9|2124.9|2129.4|2127.9|2132.9|2128.1|2128.8|2124.3|0
1770792170000|2026-02-11 06:42:50|2129.3|2127.8|2131.6|2123.6|2132.4|2127.9|2128.1|2123.3|2
1770792180000|2026-02-11 06:43:00|2128.5|2127|2128.8|2127.3|2128.8|2127.3|2128.5|2127|0
1770792190000|2026-02-11 06:43:10|2128.9|2127.4|2132.5|2124.5|2132.5|2127.4|2128.6|2124.5|3
1770792200000|2026-02-11 06:43:20|2132.6|2124.6|2133.2|2125.2|2133.2|2128.8|2130.3|2124.6|1
1770792210000|2026-02-11 06:43:30|2133.1|2125.1|2132.7|2124.7|2133.1|2128.1|2129.5|2124.5|0
1770792220000|2026-02-11 06:43:40|2132.6|2124.6|2132.3|2124.3|2132.6|2127.5|2129|2124.3|0
1770792230000|2026-02-11 06:43:50|2129.1|2127.6|2130.7|2122.7|2132.3|2127.6|2128.3|2122.7|1
1770792240000|2026-02-11 06:44:00|2127.3|2125.8|2130.9|2122.9|2130.9|2126|2127.3|2122.4|0
1770792250000|2026-02-11 06:44:10|2131|2123|2128.1|2126.6|2131.3|2126.7|2128.1|2123|0
1770792260000|2026-02-11 06:44:20|2128|2126.5|2128.1|2126.6|2131.3|2126.6|2128|2123.3|1
1770792270000|2026-02-11 06:44:30|2131.3|2123.3|2128|2126.5|2131.3|2126.5|2128|2123.3|0
1770792280000|2026-02-11 06:44:40|2131.1|2123.1|2127.4|2125.9|2131.2|2126|2127.4|2122.8|0
1770792290000|2026-02-11 06:44:50|2130.4|2122.4|2130|2122|2130.4|2125.6|2126.9|2122|0
1770792300000|2026-02-11 06:45:00|2129.9|2121.9|2129.7|2121.7|2130|2125.1|2126.5|2121.6|0
1770792310000|2026-02-11 06:45:10|2129.6|2121.6|2126|2124.5|2129.6|2125.2|2125.8|2121.3|1
1770792320000|2026-02-11 06:45:20|2125.9|2124.4|2129.7|2121.7|2129.7|2124.6|2125.8|2121.3|3
1770792330000|2026-02-11 06:45:30|2129.9|2121.9|2130|2122|2130.1|2122.1|2129.9|2121.9|0
1770792340000|2026-02-11 06:45:40|2129.8|2121.8|2130|2122|2130|2122|2129.8|2121.8|0
1770792350000|2026-02-11 06:45:50|2126.8|2125.3|2130.2|2122.2|2130.3|2125.4|2126.8|2122.2|0
1770792360000|2026-02-11 06:46:00|2130.1|2122.1|2126.7|2125.2|2130.1|2125.3|2126.7|2122|0
1770792370000|2026-02-11 06:46:10|2130.2|2122.2|2130.9|2122.9|2131.1|2125.2|2126.7|2122.2|0
1770792380000|2026-02-11 06:46:20|2130.8|2122.8|2131.4|2123.4|2131.4|2126.2|2127.4|2122.8|0
1770792390000|2026-02-11 06:46:30|2131.2|2123.2|2131.2|2123.2|2131.2|2126.5|2127.8|2123.1|0
1770792400000|2026-02-11 06:46:40|2127.9|2126.4|2128.1|2126.6|2131.4|2126.6|2127.9|2123.2|0
1770792410000|2026-02-11 06:46:50|2131.4|2123.4|2128.1|2126.6|2131.4|2126.6|2128.1|2123.3|0
1770792420000|2026-02-11 06:47:00|2131.3|2123.3|2128.7|2127.2|2131.5|2127.2|2128.7|2123.2|0
1770792430000|2026-02-11 06:47:10|2132|2124|2130|2128.5|2132.2|2128.5|2128.8|2124|1
1770792440000|2026-02-11 06:47:20|2133.1|2125.1|2132.8|2124.8|2133.1|2128|2129.5|2124.7|0
1770792450000|2026-02-11 06:47:30|2129.5|2128|2129.4|2127.9|2132.7|2128|2129.4|2124.7|0
1770792460000|2026-02-11 06:47:40|2132.8|2124.8|2130.3|2128.8|2133|2128.8|2129.5|2124.7|0
1770792470000|2026-02-11 06:47:50|2130|2128.5|2130|2128.5|2130|2128.5|2130|2128.5|0
1770792480000|2026-02-11 06:48:00|2133|2125|2130.1|2128.6|2133.1|2128.6|2130.1|2125|0
1770792490000|2026-02-11 06:48:10|2133.2|2125.2|2130|2128.5|2133.2|2128.7|2130|2125.1|0
1770792500000|2026-02-11 06:48:20|2129.9|2128.4|2129.9|2128.4|2129.9|2128.4|2129.9|2128.4|1
1770792510000|2026-02-11 06:48:30|2130|2128.5|2130.1|2128.6|2130.1|2128.6|2130|2128.5|0
1770792520000|2026-02-11 06:48:40|2130|2128.5|2130.1|2128.6|2130.1|2128.6|2130|2128.5|0
1770792530000|2026-02-11 06:48:50|2133.7|2125.7|2133.7|2125.7|2133.7|2129.1|2130.6|2125.6|0
1770792540000|2026-02-11 06:49:00|2133.6|2125.6|2135.5|2127.5|2135.5|2130.6|2131.8|2125.6|0
1770792550000|2026-02-11 06:49:10|2132.3|2130.8|2136.3|2128.3|2136.4|2131.5|2132.3|2128|0
1770792560000|2026-02-11 06:49:20|2133.1|2131.6|2133.1|2131.6|2136.4|2131.6|2133.1|2128.3|0
1770792570000|2026-02-11 06:49:30|2136.3|2128.3|2134.7|2126.7|2136.3|2131.6|2133|2126.7|2
1770792580000|2026-02-11 06:49:40|2134.6|2126.6|2135.2|2127.2|2135.2|2130.3|2131.8|2126.6|0
1770792590000|2026-02-11 06:49:50|2135.1|2127.1|2135.1|2127.1|2135.1|2127.1|2135.1|2127.1|0
1770792600000|2026-02-11 06:50:00|2135|2127|2131.9|2130.4|2135|2130.4|2131.7|2126.7|1
1770792610000|2026-02-11 06:50:10|2132|2130.5|2131.9|2130.4|2132|2130.5|2131.9|2130.4|0
1770792620000|2026-02-11 06:50:20|2132|2130.5|2131.9|2130.4|2132|2130.5|2131.9|2130.4|0
1770792630000|2026-02-11 06:50:30|2132|2130.5|2131.9|2130.4|2132|2130.5|2131.9|2130.4|0
1770792640000|2026-02-11 06:50:40|2132|2130.5|2131.9|2130.4|2132|2130.5|2131.9|2130.4|0
1770792650000|2026-02-11 06:50:50|2132|2130.5|2132|2130.5|2132|2130.5|2132|2130.5|0
1770792660000|2026-02-11 06:51:00|2131.9|2130.4|2131.5|2130|2134.7|2130.7|2131.5|2126.7|2
1770792670000|2026-02-11 06:51:10|2131.4|2129.9|2131.4|2129.9|2131.5|2130|2131.4|2129.9|0
1770792680000|2026-02-11 06:51:20|2131.5|2130|2131.5|2130|2131.7|2130.2|2131.4|2129.9|0
1770792690000|2026-02-11 06:51:30|2131.4|2129.9|2131.4|2129.9|2131.5|2130|2131.4|2129.9|0
1770792700000|2026-02-11 06:51:40|2131.5|2130|2130.7|2129.2|2134.1|2130|2130.7|2126.1|2
1770792710000|2026-02-11 06:51:50|2133.9|2125.9|2131.4|2129.9|2134.5|2130|2130.7|2125.9|1
1770792720000|2026-02-11 06:52:00|2134.4|2126.4|2131.7|2130.2|2134.4|2130.2|2131.4|2126.4|0
1770792730000|2026-02-11 06:52:10|2131.6|2130.1|2131.4|2129.9|2134.6|2130.2|2131.4|2126.2|1
1770792740000|2026-02-11 06:52:20|2131.5|2130|2131.6|2130.1|2134.6|2130.2|2131.1|2126.1|1
1770792750000|2026-02-11 06:52:30|2131.5|2130|2135.6|2127.6|2135.7|2130.3|2131.5|2127.1|2
1770792760000|2026-02-11 06:52:40|2135.7|2127.7|2133.9|2132.4|2135.7|2132.5|2133.6|2127.7|4
1770792770000|2026-02-11 06:52:50|2134|2132.5|2133.1|2131.6|2136.5|2132.5|2132.9|2128.1|2
1770792780000|2026-02-11 06:53:00|2132.9|2131.4|2135.6|2127.6|2136.1|2131.5|2132.8|2127.6|0
1770792790000|2026-02-11 06:53:10|2135.7|2127.7|2135.7|2127.7|2135.7|2127.7|2135.6|2127.6|0
1770792800000|2026-02-11 06:53:20|2135.6|2127.6|2134.9|2126.9|2135.7|2130.9|2131.9|2126.9|0
1770792810000|2026-02-11 06:53:30|2131.8|2130.3|2132|2130.5|2136.7|2131.6|2131.8|2127.2|2
1770792820000|2026-02-11 06:53:40|2132.1|2130.6|2132.7|2131.2|2136.4|2131.9|2132|2128.4|1
1770792840000|2026-02-11 06:54:00|2135.7|2127.7|2133.7|2132.2|2135.7|2132.2|2132.7|2127.7|2
1770792850000|2026-02-11 06:54:10|2133.6|2132.1|2134|2132.5|2134|2132.5|2133.6|2132.1|1
1770792860000|2026-02-11 06:54:20|2134.1|2132.6|2134.3|2132.8|2134.3|2132.8|2134.1|2132.6|0
1770792870000|2026-02-11 06:54:30|2134.2|2132.7|2136.8|2128.8|2136.8|2132.8|2134.2|2128.8|1
1770792880000|2026-02-11 06:54:40|2133.8|2132.3|2134.6|2133.1|2136.9|2133.2|2133.8|2128.8|1
1770792890000|2026-02-11 06:54:50|2134.9|2133.4|2137.1|2135.6|2140.2|2135.7|2134.9|2132.2|8
1770792900000|2026-02-11 06:55:00|2137|2135.5|2139.6|2131.6|2140|2135.5|2136.3|2131.6|2
1770792910000|2026-02-11 06:55:10|2136.4|2134.9|2135.4|2133.9|2139.6|2134.9|2135.4|2130.7|0
1770792920000|2026-02-11 06:55:20|2138.7|2130.7|2134.8|2133.3|2138.7|2133.5|2134.5|2129.6|3
1770792930000|2026-02-11 06:55:30|2137.9|2129.9|2134.5|2133|2137.9|2133|2134.4|2129.8|0
1770792940000|2026-02-11 06:55:40|2137.9|2129.9|2134.2|2132.7|2137.9|2133|2134.2|2129.5|0
1770792950000|2026-02-11 06:55:50|2137.1|2129.1|2134.1|2132.6|2137.4|2132.6|2134|2129|0
1770792960000|2026-02-11 06:56:00|2137.2|2129.2|2133.8|2132.3|2137.4|2132.9|2133.6|2128.7|0
1770792970000|2026-02-11 06:56:10|2136.8|2128.8|2136.5|2128.5|2136.9|2132|2133.3|2128.5|0
1770792980000|2026-02-11 06:56:20|2133.3|2131.8|2135.8|2127.8|2136.6|2131.8|2132.6|2127.8|2
1770792990000|2026-02-11 06:56:30|2132.5|2131|2132.6|2131.1|2135.8|2131.1|2132.4|2127.8|0
1770793000000|2026-02-11 06:56:40|2135.8|2127.8|2135.2|2127.2|2135.8|2131.1|2132.3|2127.2|2
1770793010000|2026-02-11 06:56:50|2135.3|2127.3|2131.6|2130.1|2135.3|2130.4|2131.5|2127|0
1770793020000|2026-02-11 06:57:00|2131.8|2130.3|2130.5|2129|2133.1|2130.3|2129.7|2124.5|3
1770793030000|2026-02-11 06:57:10|2130.6|2129.1|2130.8|2129.3|2130.8|2129.3|2130.6|2129.1|0
1770793040000|2026-02-11 06:57:20|2131.4|2129.9|2132.7|2124.7|2133.7|2129.9|2129.8|2124.7|8
1770793050000|2026-02-11 06:57:30|2132.6|2124.6|2129.2|2127.7|2132.9|2128.3|2129.2|2124.4|0
1770793060000|2026-02-11 06:57:40|2129.1|2127.6|2129.4|2127.9|2129.5|2128|2129.1|2127.6|0
1770793070000|2026-02-11 06:57:50|2129.3|2127.8|2133.7|2125.7|2133.7|2128.2|2129.3|2125.7|3
1770793080000|2026-02-11 06:58:00|2133.8|2125.8|2134.1|2126.1|2134.1|2128.9|2130.1|2125.4|0
1770793090000|2026-02-11 06:58:10|2134|2126|2133.9|2125.9|2134.2|2129.5|2130.7|2125.9|0
1770793100000|2026-02-11 06:58:20|2133.3|2125.3|2130|2128.5|2134|2128.6|2130|2125.3|2
1770793110000|2026-02-11 06:58:30|2133.5|2125.5|2134.5|2126.5|2134.5|2130.3|2131.2|2125.5|8
1770793120000|2026-02-11 06:58:40|2134.6|2126.6|2132.5|2131|2135.8|2131|2131.3|2126.5|1
1770793130000|2026-02-11 06:58:50|2135.8|2127.8|2132.9|2131.4|2136|2131.5|2132.6|2127.7|0
1770793140000|2026-02-11 06:59:00|2133|2131.5|2130.6|2129.1|2134.7|2131.5|2130.6|2126.1|2
1770793150000|2026-02-11 06:59:10|2130.5|2129|2133.8|2125.8|2134|2129.1|2130.5|2125.5|0
1770793160000|2026-02-11 06:59:20|2133.7|2125.7|2131|2129.5|2133.7|2129.6|2130.4|2125.7|0
1770793170000|2026-02-11 06:59:30|2131.1|2129.6|2131.1|2129.6|2131.1|2129.6|2131|2129.5|0
1770793180000|2026-02-11 06:59:40|2131.2|2129.7|2128.5|2127|2133.8|2129.7|2128.5|2123.9|6
1770793190000|2026-02-11 06:59:50|2128.6|2127.1|2132.3|2124.3|2132.3|2127.8|2128.6|2123.9|0
1770793200000|2026-02-11 07:00:00|2129|2127.5|2128.6|2127.1|2132.3|2127.5|2128.4|2123.9|1
1770793210000|2026-02-11 07:00:10|2132|2124|2128.4|2126.9|2132|2127|2128.4|2123.9|2
1770793220000|2026-02-11 07:00:20|2131.9|2123.9|2128.6|2127.1|2131.9|2127.2|2128.6|2123.9|2
1770793230000|2026-02-11 07:00:30|2131.9|2123.9|2129.6|2128.1|2132.7|2128.1|2128.8|2123.9|3
1770793240000|2026-02-11 07:00:40|2133|2125|2133.1|2125.1|2133.2|2125.2|2133|2125|0
1770793250000|2026-02-11 07:00:50|2133.4|2125.4|2133.5|2125.5|2133.5|2128.5|2130|2125.2|2
1770793260000|2026-02-11 07:01:00|2130.2|2128.7|2134.1|2126.1|2134.1|2128.8|2130.2|2125.4|0
1770793270000|2026-02-11 07:01:10|2134|2126|2134|2126|2134.1|2129.3|2130.7|2126|0
1770793280000|2026-02-11 07:01:20|2130.7|2129.2|2129.5|2128|2133|2129.3|2129.4|2124.8|3
1770793290000|2026-02-11 07:01:30|2129.4|2127.9|2130.8|2129.3|2133.7|2129.3|2129.2|2124.9|2
1770793300000|2026-02-11 07:01:40|2130.9|2129.4|2133|2125|2133.6|2129.4|2130.2|2125|0
1770793310000|2026-02-11 07:01:50|2133.1|2125.1|2133.9|2125.9|2134|2129.3|2130.8|2125.1|1
1770793320000|2026-02-11 07:02:00|2133.8|2125.8|2133.5|2125.5|2134|2129|2130.1|2125.3|0
1770793330000|2026-02-11 07:02:10|2133.6|2125.6|2133.6|2125.6|2133.6|2125.6|2133.5|2125.5|0
1770793340000|2026-02-11 07:02:20|2130.5|2129|2130.5|2129|2130.5|2129|2130.5|2129|0
1770793350000|2026-02-11 07:02:30|2130.4|2128.9|2132.9|2124.9|2132.9|2129.1|2130.4|2124.9|3
1770793360000|2026-02-11 07:02:40|2129.4|2127.9|2129.3|2127.8|2129.4|2127.9|2129.3|2127.8|0
1770793370000|2026-02-11 07:02:50|2129.4|2127.9|2129.5|2128|2129.5|2128|2129.4|2127.9|0
1770793380000|2026-02-11 07:03:00|2133.2|2125.2|2134.1|2126.1|2134.3|2128.8|2130.2|2125.2|0
1770793390000|2026-02-11 07:03:10|2134|2126|2133.7|2125.7|2134|2129.3|2130.2|2125.1|2
1770793400000|2026-02-11 07:03:20|2134.7|2126.7|2134.9|2126.9|2134.9|2130.3|2131.6|2126.7|2
1770793410000|2026-02-11 07:03:30|2131.6|2130.1|2133|2131.5|2134.8|2131.5|2131.6|2126.8|7
1770793420000|2026-02-11 07:03:40|2132.8|2131.3|2135.1|2127.1|2135.8|2131.5|2131.9|2127.1|2
1770793430000|2026-02-11 07:03:50|2135|2127|2135|2127|2135.3|2130.8|2131.5|2126.9|0
1770793440000|2026-02-11 07:04:00|2135.3|2127.3|2133.2|2131.7|2136|2131.7|2133.2|2127.3|1
1770793450000|2026-02-11 07:04:10|2133.6|2132.1|2133.8|2132.3|2137.6|2132.6|2133.6|2129.5|3
1770793460000|2026-02-11 07:04:20|2134|2132.5|2137|2129|2137.1|2132.5|2133.4|2128.8|2
1770793470000|2026-02-11 07:04:30|2133.6|2132.1|2134.1|2132.6|2137.4|2132.7|2133.4|2129|0
1770793480000|2026-02-11 07:04:40|2137.3|2129.3|2134.7|2133.2|2137.7|2133.2|2133.8|2129.1|0
1770793490000|2026-02-11 07:04:50|2134.9|2133.4|2135.1|2133.6|2135.1|2133.6|2134.9|2133.4|0
1770793500000|2026-02-11 07:05:00|2135.2|2133.7|2137.4|2129.4|2137.6|2133.7|2135.1|2129.1|1
1770793510000|2026-02-11 07:05:10|2137.3|2129.3|2137.7|2129.7|2137.7|2129.7|2137.2|2129.2|0
1770793520000|2026-02-11 07:05:20|2137.8|2129.8|2135.3|2133.8|2138.1|2133.8|2134.6|2129.8|2
1770793540000|2026-02-11 07:05:40|2135.2|2133.7|2140.2|2132.2|2140.2|2133.9|2135.2|2130.2|2
1770793550000|2026-02-11 07:05:50|2140.1|2132.1|2142.2|2134.2|2142.2|2137.1|2137.1|2132.1|2
1770793560000|2026-02-11 07:06:00|2142.3|2134.3|2142.2|2134.2|2142.6|2137.7|2139.2|2134.2|2
1770793570000|2026-02-11 07:06:10|2138.7|2137.2|2142.3|2134.3|2142.4|2137.2|2138.3|2134|2
1770793580000|2026-02-11 07:06:20|2142.4|2134.4|2142.4|2134.4|2142.4|2137.8|2139.2|2134.3|0
1770793590000|2026-02-11 07:06:30|2139.2|2137.7|2142.3|2134.3|2142.4|2137.7|2139.1|2134.3|0
1770793600000|2026-02-11 07:06:40|2142.2|2134.2|2138.5|2137|2142.2|2137|2138.5|2133.9|0
1770793610000|2026-02-11 07:06:50|2141.9|2133.9|2141.3|2133.3|2141.9|2137|2138.4|2133.3|0
1770793620000|2026-02-11 07:07:00|2137.8|2136.3|2141|2133|2141.6|2136.6|2137.7|2132.9|0
1770793630000|2026-02-11 07:07:10|2137.8|2136.3|2141.4|2133.4|2141.5|2136.6|2137.8|2133.3|0
1770793640000|2026-02-11 07:07:20|2141.5|2133.5|2142.1|2134.1|2142.1|2134.1|2141.5|2133.5|0
1770793650000|2026-02-11 07:07:30|2142.2|2134.2|2143.8|2135.8|2143.9|2139.1|2139.2|2134.2|1
1770793660000|2026-02-11 07:07:40|2140.6|2139.1|2139.4|2137.9|2143.8|2139.1|2139.4|2134.3|1
1770793670000|2026-02-11 07:07:50|2142.8|2134.8|2139.9|2138.4|2142.9|2138.4|2139.9|2134.8|0
1770793680000|2026-02-11 07:08:00|2144|2136|2145.1|2137.1|2145.7|2139.5|2140.7|2135.7|2
1770793690000|2026-02-11 07:08:10|2145.3|2137.3|2146.2|2138.2|2146.2|2138.2|2145.3|2137.3|1
1770793700000|2026-02-11 07:08:20|2146.3|2138.3|2146.3|2138.3|2146.3|2138.3|2146.2|2138.2|1
1770793710000|2026-02-11 07:08:30|2143.1|2141.6|2143.4|2141.9|2146.6|2141.9|2143.1|2138.2|1
1770793720000|2026-02-11 07:08:40|2143.3|2141.8|2142.7|2141.2|2145.8|2141.8|2142.5|2137.4|3
1770793730000|2026-02-11 07:08:50|2142.8|2141.3|2148.1|2140.1|2148.1|2143.1|2142.8|2139.9|1
1770793740000|2026-02-11 07:09:00|2148.4|2140.4|2148.3|2140.3|2148.6|2143.8|2145.3|2140.3|0
1770793750000|2026-02-11 07:09:10|2145|2143.5|2144.8|2143.3|2148.6|2143.6|2144.8|2140|0
1770793760000|2026-02-11 07:09:20|2147.9|2139.9|2144.5|2143|2148|2143.1|2144.5|2139.8|10
1770793770000|2026-02-11 07:09:30|2147.8|2139.8|2148|2140|2148|2143.4|2144.5|2139.8|1
1770793780000|2026-02-11 07:09:40|2144.7|2143.2|2147.8|2139.8|2148|2143.2|2144.7|2139.7|0
1770793790000|2026-02-11 07:09:50|2147.9|2139.9|2144.8|2143.3|2147.9|2143.4|2144.8|2139.9|2
1770793800000|2026-02-11 07:10:00|2144.9|2143.4|2146.8|2138.8|2147.3|2143.4|2143.8|2138.8|2
1770793810000|2026-02-11 07:10:10|2144.3|2142.8|2147.8|2139.8|2148|2143|2144.3|2139.4|4
1770793820000|2026-02-11 07:10:20|2147.7|2139.7|2148.1|2140.1|2148.1|2140.1|2147.7|2139.7|1
1770793830000|2026-02-11 07:10:30|2148.2|2140.2|2148|2140|2148.2|2143.4|2144.9|2139.9|0
1770793840000|2026-02-11 07:10:40|2148.1|2140.1|2145.1|2143.6|2148.2|2143.6|2145|2140.1|0
1770793860000|2026-02-11 07:11:00|2145|2143.5|2143.8|2142.3|2147.5|2143.5|2143.8|2138.9|1
1770793870000|2026-02-11 07:11:10|2147.1|2139.1|2143.9|2142.4|2147.1|2142.4|2143.6|2138.7|0
1770793880000|2026-02-11 07:11:20|2144|2142.5|2144.9|2143.4|2148.2|2143.5|2144|2140.2|4
1770793890000|2026-02-11 07:11:30|2148.2|2140.2|2144.6|2143.1|2148.3|2143.4|2144.6|2139.9|2
1770793900000|2026-02-11 07:11:40|2144.7|2143.2|2148.4|2140.4|2148.5|2144.3|2144.7|2140.1|3
1770793910000|2026-02-11 07:11:50|2144.8|2143.3|2144.8|2143.3|2144.9|2143.4|2144.8|2143.3|1
1770793920000|2026-02-11 07:12:00|2144.9|2143.4|2149.5|2141.5|2149.5|2144.4|2144.9|2141.5|5
1770793930000|2026-02-11 07:12:10|2146.4|2144.9|2151|2149.5|2153|2149.5|2146.4|2142.2|8
1770793940000|2026-02-11 07:12:20|2151.1|2149.6|2152.8|2144.8|2153.9|2149.6|2150.1|2144.7|1
1770793950000|2026-02-11 07:12:30|2149.5|2148|2152.1|2144.1|2153|2148.2|2148.8|2144.1|2
1770793960000|2026-02-11 07:12:40|2148.6|2147.1|2147.9|2146.4|2151.5|2147.1|2147.7|2143|3
1770793970000|2026-02-11 07:12:50|2147.7|2146.2|2150.8|2142.8|2151|2146.2|2147.7|2142.8|0
1770793980000|2026-02-11 07:13:00|2150.9|2142.9|2149.8|2141.8|2150.9|2146.3|2146.7|2141.8|4
1770793990000|2026-02-11 07:13:10|2146.3|2144.8|2148.4|2146.9|2151.7|2146.9|2145.9|2141.3|13
1770794000000|2026-02-11 07:13:20|2151.6|2143.6|2152|2144|2152.3|2146.7|2148.2|2143.4|1
1770794010000|2026-02-11 07:13:30|2151.9|2143.9|2150.9|2142.9|2151.9|2143.9|2150.9|2142.9|0
1770794020000|2026-02-11 07:13:40|2147.4|2145.9|2149.9|2141.9|2151|2145.9|2146.9|2141.7|15
1770794030000|2026-02-11 07:13:50|2150.3|2142.3|2150.7|2142.7|2151.3|2143.3|2150.3|2142.3|0
1770794040000|2026-02-11 07:14:00|2150.8|2142.8|2149.6|2141.6|2150.8|2142.8|2149.6|2141.6|0
1770794050000|2026-02-11 07:14:10|2150|2142|2149.7|2141.7|2150|2142|2149.2|2141.2|0
1770794060000|2026-02-11 07:14:20|2149.8|2141.8|2149.7|2141.7|2149.8|2141.8|2149.7|2141.7|0
1770794070000|2026-02-11 07:14:30|2149.5|2141.5|2148.9|2140.9|2149.5|2141.5|2148.9|2140.9|0
1770794080000|2026-02-11 07:14:40|2148.8|2140.8|2149.6|2141.6|2149.6|2145|2146.5|2140.8|0
1770794090000|2026-02-11 07:14:50|2146.3|2144.8|2149.5|2141.5|2149.6|2144.9|2146.3|2141.4|0
1770794100000|2026-02-11 07:15:00|2149.4|2141.4|2146.5|2145|2149.5|2145|2146.4|2141.4|3
1770794110000|2026-02-11 07:15:10|2146.4|2144.9|2146.5|2145|2149.6|2145|2146.4|2141.4|0
1770794120000|2026-02-11 07:15:20|2148.1|2146.6|2151.6|2143.6|2151.6|2146.6|2148.1|2143.6|1
1770794130000|2026-02-11 07:15:30|2151.7|2143.7|2149.9|2141.9|2151.7|2147.1|2148.6|2141.9|4
1770794140000|2026-02-11 07:15:40|2146.5|2145|2149.5|2141.5|2149.5|2145|2146.3|2141.5|0
1770794150000|2026-02-11 07:15:50|2149.4|2141.4|2150.3|2142.3|2150.3|2142.3|2149.4|2141.4|1
1770794160000|2026-02-11 07:16:00|2150.2|2142.2|2150.2|2142.2|2150.5|2145.4|2146|2141.5|0
1770794170000|2026-02-11 07:16:10|2150.3|2142.3|2152|2144|2152|2144|2150.2|2142.2|2
1770794180000|2026-02-11 07:16:20|2151.9|2143.9|2151.5|2143.5|2151.9|2143.9|2151.5|2143.5|0
1770794190000|2026-02-11 07:16:30|2151.6|2143.6|2152|2144|2152|2144|2151.5|2143.5|5
1770794200000|2026-02-11 07:16:40|2151.9|2143.9|2151.7|2143.7|2152|2144|2151.3|2143.3|0
1770794210000|2026-02-11 07:16:50|2151.9|2143.9|2151.8|2143.8|2152|2144|2151.8|2143.8|0
1770794230000|2026-02-11 07:17:10|2151.9|2143.9|2151.7|2143.7|2151.9|2143.9|2151.7|2143.7|1
1770794240000|2026-02-11 07:17:20|2151.8|2143.8|2151.8|2143.8|2151.9|2143.9|2151.7|2143.7|1
1770794250000|2026-02-11 07:17:30|2151.7|2143.7|2151.7|2143.7|2151.7|2143.7|2151.7|2143.7|0
1770794260000|2026-02-11 07:17:40|2151.6|2143.6|2151.9|2143.9|2151.9|2143.9|2151.6|2143.6|0
1770794270000|2026-02-11 07:17:50|2151.8|2143.8|2151.9|2143.9|2151.9|2147.3|2148.8|2143.8|0
1770794280000|2026-02-11 07:18:00|2148.6|2147.1|2148.7|2147.2|2151.9|2147.2|2148.6|2143.9|0
1770794290000|2026-02-11 07:18:10|2148.6|2147.1|2150|2148.5|2153.2|2148.6|2148.6|2145.2|6
1770794300000|2026-02-11 07:18:20|2150.1|2148.6|2150.2|2148.7|2150.2|2148.7|2150|2148.5|0
1770794310000|2026-02-11 07:18:30|2150.3|2148.8|2151.8|2150.3|2151.8|2150.3|2150.3|2148.8|2
1770794320000|2026-02-11 07:18:40|2151.9|2150.4|2151.4|2149.9|2154.8|2150.9|2151.3|2146.8|4
1770794330000|2026-02-11 07:18:50|2151.3|2149.8|2151.3|2149.8|2151.4|2149.9|2151.3|2149.8|0
1770794340000|2026-02-11 07:19:00|2151.4|2149.9|2151.3|2149.8|2151.4|2149.9|2151.3|2149.8|1
1770794350000|2026-02-11 07:19:10|2150.6|2149.1|2154.3|2146.3|2154.4|2149.5|2150.4|2145.9|2
1770794360000|2026-02-11 07:19:20|2151.1|2149.6|2154.7|2146.7|2154.7|2149.6|2151.1|2146.4|0
1770794370000|2026-02-11 07:19:30|2151.5|2150|2154.8|2146.8|2154.9|2150.1|2151.5|2146.7|0
1770794380000|2026-02-11 07:19:40|2151.6|2150.1|2155.1|2147.1|2155.1|2150.1|2151.6|2147.1|0
1770794390000|2026-02-11 07:19:50|2155|2147|2155|2147|2155|2147|2154.9|2146.9|0
1770794400000|2026-02-11 07:20:00|2155.1|2147.1|2151.5|2150|2155.1|2150.3|2151.4|2147.1|2
1770794410000|2026-02-11 07:20:10|2151.6|2150.1|2154.2|2146.2|2155.3|2150.6|2151.4|2146.2|3
1770794420000|2026-02-11 07:20:20|2154.3|2146.3|2150.9|2149.4|2154.3|2149.5|2150.8|2146.1|2
1770794430000|2026-02-11 07:20:30|2150.8|2149.3|2150.8|2149.3|2150.9|2149.4|2150.8|2149.3|0
1770794440000|2026-02-11 07:20:40|2150.7|2149.2|2150.7|2149.2|2150.7|2149.2|2150.7|2149.2|0
1770794450000|2026-02-11 07:20:50|2150.8|2149.3|2152.2|2150.7|2154.8|2150.7|2150.6|2146.8|4
1770794460000|2026-02-11 07:21:00|2152.4|2150.9|2155.5|2147.5|2156.7|2152|2152.4|2147.5|2
1770794470000|2026-02-11 07:21:10|2153.2|2151.7|2156.9|2148.9|2156.9|2152|2153.2|2148.2|1
1770794480000|2026-02-11 07:21:20|2156.7|2148.7|2152.4|2150.9|2156.8|2150.9|2152.4|2147.6|0
1770794490000|2026-02-11 07:21:30|2152.3|2150.8|2154.7|2146.7|2155.4|2150.8|2151.8|2146.7|0
1770794500000|2026-02-11 07:21:40|2153.6|2145.6|2149.8|2148.3|2153.6|2148.5|2149.8|2145.2|4
1770794510000|2026-02-11 07:21:50|2149.7|2148.2|2153.6|2145.6|2153.9|2148.2|2149.7|2145.4|1
1770794520000|2026-02-11 07:22:00|2154|2146|2153.7|2145.7|2154.8|2150.1|2150.8|2145.7|2
1770794530000|2026-02-11 07:22:10|2154|2146|2150|2148.5|2154|2148.5|2149.8|2145.2|1
1770794540000|2026-02-11 07:22:20|2153.3|2145.3|2150.2|2148.7|2153.3|2148.7|2149.8|2145.2|0
1770794550000|2026-02-11 07:22:30|2154.3|2146.3|2153.4|2145.4|2154.3|2146.3|2153.4|2145.4|1
1770794560000|2026-02-11 07:22:40|2153.3|2145.3|2153.2|2145.2|2153.3|2145.3|2153.2|2145.2|0
1770794570000|2026-02-11 07:22:50|2149.9|2148.4|2149.9|2148.4|2149.9|2148.4|2149.9|2148.4|0
1770794580000|2026-02-11 07:23:00|2149.8|2148.3|2149.3|2147.8|2152.5|2148.3|2149|2144.5|3
1770794590000|2026-02-11 07:23:10|2149.2|2147.7|2150.5|2149|2150.5|2149|2149.2|2147.7|1
1770794600000|2026-02-11 07:23:20|2153.1|2145.1|2153.1|2145.1|2153.1|2148.3|2149.8|2145.1|3
1770794610000|2026-02-11 07:23:30|2149.9|2148.4|2152.7|2144.7|2153.1|2148.4|2149.9|2144.6|0
1770794620000|2026-02-11 07:23:40|2152.6|2144.6|2153.2|2145.2|2153.2|2147.8|2149.3|2144.5|0
1770794630000|2026-02-11 07:23:50|2149.9|2148.4|2149.9|2148.4|2153.2|2148.6|2149.9|2145|1
1770794640000|2026-02-11 07:24:00|2153.2|2145.2|2154.4|2146.4|2154.7|2149.8|2149.9|2145.2|4
1770794650000|2026-02-11 07:24:10|2154.5|2146.5|2154.7|2146.7|2154.8|2146.8|2154.3|2146.3|0
1770794660000|2026-02-11 07:24:20|2154.6|2146.6|2154.1|2146.1|2154.6|2149.5|2151|2146.1|0
1770794670000|2026-02-11 07:24:30|2154.2|2146.2|2154.5|2146.5|2154.7|2149.9|2151.4|2146.1|0
1770794680000|2026-02-11 07:24:40|2154.8|2146.8|2151.1|2149.6|2155|2149.9|2151.1|2146.3|1
1770794690000|2026-02-11 07:24:50|2154.2|2146.2|2153.7|2152.2|2156.9|2152.2|2150.7|2145.6|4
1770794700000|2026-02-11 07:25:00|2156.9|2148.9|2154.6|2146.6|2156.9|2151.4|2152.9|2146.4|2
1770794710000|2026-02-11 07:25:10|2154.7|2146.7|2154.5|2146.5|2154.7|2146.7|2154.4|2146.4|0
1770794720000|2026-02-11 07:25:20|2154.4|2146.4|2153.6|2145.6|2154.4|2148.9|2150.4|2145.4|0
1770794730000|2026-02-11 07:25:30|2153.5|2145.5|2154.7|2146.7|2154.8|2149|2149.9|2145|1
1770794740000|2026-02-11 07:25:40|2151.2|2149.7|2156.7|2148.7|2156.7|2149.7|2151.1|2146.6|3
1770794750000|2026-02-11 07:25:50|2156.6|2148.6|2156.8|2148.8|2156.8|2148.8|2156.6|2148.6|0
1770794760000|2026-02-11 07:26:00|2156.9|2148.9|2156.7|2148.7|2156.9|2152.4|2153.8|2148.7|0
1770794770000|2026-02-11 07:26:10|2156.8|2148.8|2156.9|2148.9|2157|2152.2|2153.7|2148.7|0
1770794780000|2026-02-11 07:26:20|2157|2149|2156.7|2148.7|2157|2152.5|2153.8|2148.6|2
1770794790000|2026-02-11 07:26:30|2156.8|2148.8|2153.8|2152.3|2157|2152.4|2153.8|2148.8|0
1770794800000|2026-02-11 07:26:40|2153.9|2152.4|2156.8|2148.8|2157|2152.4|2153.7|2148.7|0
1770794810000|2026-02-11 07:26:50|2156.5|2148.5|2155.6|2147.6|2156.7|2151.6|2153.1|2147.5|1
1770794820000|2026-02-11 07:27:00|2155.5|2147.5|2151.1|2149.6|2155.5|2149.6|2151.1|2146.3|1
1770794830000|2026-02-11 07:27:10|2151.3|2149.8|2151.4|2149.9|2154.6|2150.2|2151.3|2146.4|1
1770794840000|2026-02-11 07:27:20|2151.5|2150|2154.3|2146.3|2154.6|2150|2151.4|2146.3|0
1770794850000|2026-02-11 07:27:30|2153.9|2145.9|2149.2|2147.7|2153.9|2149|2149.2|2144.7|6
1770794860000|2026-02-11 07:27:40|2149.1|2147.6|2153.6|2145.6|2153.6|2147.6|2148.7|2144.2|5
1770794870000|2026-02-11 07:27:50|2153.5|2145.5|2150.3|2148.8|2153.6|2148.9|2150.1|2145.1|1
1770794880000|2026-02-11 07:28:00|2150.4|2148.9|2151.5|2150|2154.7|2150|2150.4|2146.4|2
1770794890000|2026-02-11 07:28:10|2151.7|2150.2|2151.6|2150.1|2151.7|2150.2|2151.5|2150|0
1770794900000|2026-02-11 07:28:20|2151.5|2150|2154.2|2146.2|2154.2|2150.1|2151.5|2146.2|3
1770794910000|2026-02-11 07:28:30|2154|2146|2154.6|2146.6|2154.6|2146.6|2154|2146|0
1770794920000|2026-02-11 07:28:40|2151.5|2150|2150.8|2149.3|2154.7|2150|2150.8|2146.5|0
1770794930000|2026-02-11 07:28:50|2154.3|2146.3|2154.4|2146.4|2154.4|2146.4|2154.3|2146.3|1
1770794940000|2026-02-11 07:29:00|2154.3|2146.3|2154.3|2146.3|2154.4|2146.4|2154.2|2146.2|1
1770794950000|2026-02-11 07:29:10|2154.2|2146.2|2154.4|2146.4|2154.5|2146.5|2154.2|2146.2|1
1770794960000|2026-02-11 07:29:20|2154.5|2146.5|2154.4|2146.4|2154.5|2146.5|2154.4|2146.4|0
1770794970000|2026-02-11 07:29:30|2154.5|2146.5|2151.5|2150|2154.5|2150|2151.5|2146.5|0
1770794980000|2026-02-11 07:29:40|2151.6|2150.1|2151.6|2150.1|2151.6|2150.1|2151.6|2150.1|0
1770795000000|2026-02-11 07:30:00|2151.7|2150.2|2153.9|2145.9|2153.9|2150.2|2151.6|2145.8|1
1770795010000|2026-02-11 07:30:10|2154|2146|2153.9|2145.9|2154|2149.4|2150.8|2145.8|0
1770795020000|2026-02-11 07:30:20|2153.8|2145.8|2153.7|2145.7|2153.8|2145.8|2153.7|2145.7|0
1770795030000|2026-02-11 07:30:30|2153.8|2145.8|2151.7|2143.7|2153.8|2145.8|2151.4|2143.4|2
1770795040000|2026-02-11 07:30:40|2151.8|2143.8|2152.6|2144.6|2152.6|2147.5|2148.9|2143.8|1
1770795050000|2026-02-11 07:30:50|2152.7|2144.7|2152.7|2144.7|2152.7|2144.7|2152.7|2144.7|0
1770795060000|2026-02-11 07:31:00|2152.6|2144.6|2151.8|2143.8|2152.6|2147.4|2148.8|2143.8|1
1770795070000|2026-02-11 07:31:10|2148.5|2147|2151.5|2143.5|2151.5|2147|2148.5|2143.4|1
1770795080000|2026-02-11 07:31:20|2151.6|2143.6|2151.7|2143.7|2151.7|2143.7|2151.6|2143.6|0
1770795090000|2026-02-11 07:31:30|2151.9|2143.9|2148.7|2147.2|2151.9|2147.2|2148|2143.6|1
1770795100000|2026-02-11 07:31:40|2151.8|2143.8|2151.7|2143.7|2151.8|2143.8|2151.5|2143.5|0
1770795110000|2026-02-11 07:31:50|2151.5|2143.5|2151.7|2143.7|2151.9|2143.9|2151.5|2143.5|0
1770795120000|2026-02-11 07:32:00|2151.8|2143.8|2151.7|2143.7|2151.9|2147.4|2148.7|2143.7|1
1770795130000|2026-02-11 07:32:10|2150.7|2142.7|2146|2144.5|2150.8|2144.8|2146|2141.1|5
1770795140000|2026-02-11 07:32:20|2149.4|2141.4|2149.3|2141.3|2149.4|2141.4|2149.2|2141.2|0
1770795150000|2026-02-11 07:32:30|2149.2|2141.2|2146.2|2144.7|2149.4|2144.8|2146.2|2141.2|0
1770795160000|2026-02-11 07:32:40|2149.3|2141.3|2145.8|2144.3|2149.4|2144.3|2145.8|2141.3|0
1770795180000|2026-02-11 07:33:00|2146.3|2144.8|2146.6|2145.1|2150.5|2145.2|2146.3|2142.1|7
1770795190000|2026-02-11 07:33:10|2146.7|2145.2|2149.6|2141.6|2149.6|2145.3|2146|2141.2|1
1770795200000|2026-02-11 07:33:20|2149.8|2141.8|2149.6|2141.6|2149.8|2145.1|2146.6|2141.6|0
1770795210000|2026-02-11 07:33:30|2149.7|2141.7|2146.1|2144.6|2149.7|2144.7|2146|2141.2|3
1770795220000|2026-02-11 07:33:40|2150.7|2142.7|2150.3|2142.3|2150.7|2145.5|2146.7|2142|7
1770795230000|2026-02-11 07:33:50|2146.5|2145|2149.3|2141.3|2149.3|2145|2146.5|2141.3|4
1770795240000|2026-02-11 07:34:00|2146.3|2144.8|2149.3|2141.3|2149.3|2144.8|2146|2141.2|0
1770795250000|2026-02-11 07:34:10|2146.1|2144.6|2145.9|2144.4|2149.3|2144.8|2145.9|2141.2|0
1770795260000|2026-02-11 07:34:20|2149.2|2141.2|2146.1|2144.6|2149.2|2144.7|2146.1|2141.2|0
1770795270000|2026-02-11 07:34:30|2146.2|2144.7|2148.3|2146.8|2151.9|2146.9|2146.2|2143.3|3
1770795280000|2026-02-11 07:34:40|2148.4|2146.9|2151.7|2143.7|2152|2147.2|2148.4|2143.7|2
1770795290000|2026-02-11 07:34:50|2150.8|2142.8|2151.6|2143.6|2151.6|2143.6|2150.8|2142.8|0
1770795300000|2026-02-11 07:35:00|2151.5|2143.5|2148.5|2147|2151.6|2147|2148.5|2143.5|0
1770795310000|2026-02-11 07:35:10|2148.6|2147.1|2148.6|2147.1|2148.6|2147.1|2148.5|2147|0
1770795320000|2026-02-11 07:35:20|2148.5|2147|2151.1|2143.1|2151.1|2147.1|2148.5|2143.1|1
1770795330000|2026-02-11 07:35:30|2150.9|2142.9|2150.8|2142.8|2150.9|2146.1|2147.5|2142.8|0
1770795340000|2026-02-11 07:35:40|2147.5|2146|2147.6|2146.1|2151.1|2146.2|2147.4|2143.1|1
1770795350000|2026-02-11 07:35:50|2147.5|2146|2147.6|2146.1|2147.6|2146.1|2147.5|2146|1
1770795360000|2026-02-11 07:36:00|2147.5|2146|2150.7|2142.7|2150.7|2146.1|2147.5|2142.7|2
1770795370000|2026-02-11 07:36:10|2150.9|2142.9|2147.9|2146.4|2150.9|2146.4|2147.9|2142.5|1
1770795380000|2026-02-11 07:36:20|2148|2146.5|2148|2146.5|2148.1|2146.6|2148|2146.5|1
1770795390000|2026-02-11 07:36:30|2147.9|2146.4|2147.9|2146.4|2147.9|2146.4|2147.9|2146.4|0
1770795400000|2026-02-11 07:36:40|2148|2146.5|2147.5|2146|2150.8|2146.5|2147.2|2142.8|4
1770795410000|2026-02-11 07:36:50|2148.1|2146.6|2148.2|2146.7|2148.2|2146.7|2148.1|2146.6|0
1770795420000|2026-02-11 07:37:00|2149.2|2147.7|2149|2147.5|2151.9|2147.7|2148.7|2143.9|5
1770795430000|2026-02-11 07:37:10|2148.9|2147.4|2149.2|2147.7|2149.2|2147.7|2148.9|2147.4|0
1770795440000|2026-02-11 07:37:20|2149.4|2147.9|2149.3|2147.8|2149.4|2147.9|2149.3|2147.8|2
1770795450000|2026-02-11 07:37:30|2149.4|2147.9|2151.6|2143.6|2151.6|2147.9|2148|2143.6|6
1770795460000|2026-02-11 07:37:40|2151.7|2143.7|2152.2|2144.2|2152.2|2144.2|2151.7|2143.7|0
1770795470000|2026-02-11 07:37:50|2152.1|2144.1|2151.5|2143.5|2152.3|2147.1|2148.6|2143.5|2
1770795480000|2026-02-11 07:38:00|2151.4|2143.4|2146.4|2144.9|2151.5|2146.2|2146.3|2141.7|6
1770795490000|2026-02-11 07:38:10|2146.5|2145|2146.4|2144.9|2146.6|2145.1|2146.4|2144.9|0
1770795500000|2026-02-11 07:38:20|2146.5|2145|2146.4|2144.9|2146.6|2145.1|2146.4|2144.9|0
1770795510000|2026-02-11 07:38:30|2146.5|2145|2146.5|2145|2146.5|2145|2146.4|2144.9|0
1770795520000|2026-02-11 07:38:40|2146.4|2144.9|2146.4|2144.9|2146.4|2144.9|2146.4|2144.9|0
1770795540000|2026-02-11 07:39:00|2146.2|2144.7|2145.8|2144.3|2148.8|2144.7|2145.6|2140.4|3
1770795550000|2026-02-11 07:39:10|2145.7|2144.2|2145.6|2144.1|2145.8|2144.3|2145.3|2143.8|2
1770795560000|2026-02-11 07:39:20|2148.2|2140.2|2144.7|2143.2|2148.2|2143.3|2144.7|2140.2|1
1770795570000|2026-02-11 07:39:30|2144.8|2143.3|2146|2144.5|2146|2144.5|2144.8|2143.3|3
1770795580000|2026-02-11 07:39:40|2146.1|2144.6|2146.5|2145|2146.5|2145|2146.1|2144.6|0
1770795590000|2026-02-11 07:39:50|2146.6|2145.1|2146.6|2145.1|2146.6|2145.1|2146.5|2145|0
1770795610000|2026-02-11 07:40:10|2146.7|2145.2|2150.4|2142.4|2151.7|2146.6|2146.7|2142.4|2
1770795620000|2026-02-11 07:40:20|2147.3|2145.8|2150.4|2142.4|2150.4|2145.8|2147.2|2142.4|0
1770795630000|2026-02-11 07:40:30|2147.2|2145.7|2151.8|2143.8|2152|2147.5|2147.2|2143.8|1
1770795640000|2026-02-11 07:40:40|2151.7|2143.7|2151.8|2143.8|2151.8|2147.2|2148.7|2143.7|2
1770795660000|2026-02-11 07:41:00|2148.4|2146.9|2150.9|2149.4|2150.9|2149.4|2148.4|2146.9|6
1770795670000|2026-02-11 07:41:10|2153.8|2145.8|2153.8|2145.8|2153.8|2149.1|2150.2|2145.4|2
1770795680000|2026-02-11 07:41:20|2150.7|2149.2|2150.8|2149.3|2150.8|2149.3|2150.7|2149.2|0
1770795690000|2026-02-11 07:41:30|2150.7|2149.2|2150.7|2149.2|2150.8|2149.3|2150.7|2149.2|0
1770795700000|2026-02-11 07:41:40|2150.8|2149.3|2150.5|2149|2154.2|2149.3|2150.5|2146.2|0
1770795710000|2026-02-11 07:41:50|2154.2|2146.2|2152.8|2144.8|2154.2|2148.5|2149.7|2144.8|2
1770795720000|2026-02-11 07:42:00|2152.9|2144.9|2149.8|2148.3|2152.9|2148.8|2149.8|2144.8|1
1770795730000|2026-02-11 07:42:10|2152.9|2144.9|2147.5|2146|2152.9|2146|2147.5|2142.5|3
1770795740000|2026-02-11 07:42:20|2150.6|2142.6|2150.6|2142.6|2152.1|2146.2|2147.4|2142.4|1
1770795750000|2026-02-11 07:42:30|2150.7|2142.7|2150.7|2142.7|2150.7|2142.7|2150.7|2142.7|0
1770795760000|2026-02-11 07:42:40|2150.8|2142.8|2150.8|2142.8|2150.8|2142.8|2150.8|2142.8|0
1770795770000|2026-02-11 07:42:50|2147.6|2146.1|2151.4|2143.4|2151.6|2146.3|2147.6|2143.4|2
1770795780000|2026-02-11 07:43:00|2151.5|2143.5|2144.9|2143.4|2151.5|2143.6|2144.9|2142.1|6
1770795790000|2026-02-11 07:43:10|2144.8|2143.3|2144.7|2143.2|2144.8|2143.3|2144.7|2143.2|0
1770795800000|2026-02-11 07:43:20|2147.7|2139.7|2144.6|2143.1|2147.7|2143.1|2144.5|2139.4|0
1770795810000|2026-02-11 07:43:30|2145.6|2144.1|2148.6|2140.6|2148.8|2144.2|2145.4|2140.4|2
1770795820000|2026-02-11 07:43:40|2148.7|2140.7|2148.6|2140.6|2148.8|2144|2145.5|2140.6|1
1770795830000|2026-02-11 07:43:50|2145.1|2143.6|2147.7|2139.7|2148.2|2143.6|2144.7|2139.7|0
1770795840000|2026-02-11 07:44:00|2147.9|2139.9|2148.5|2140.5|2148.5|2140.5|2147.9|2139.9|0
1770795850000|2026-02-11 07:44:10|2148.4|2140.4|2148.8|2140.8|2148.8|2143.7|2145.2|2140.4|0
1770795860000|2026-02-11 07:44:20|2148.9|2140.9|2145.3|2143.8|2148.9|2144|2145.3|2140.8|0
1770795870000|2026-02-11 07:44:30|2148.6|2140.6|2148.7|2140.7|2148.7|2140.7|2148.6|2140.6|0
1770795880000|2026-02-11 07:44:40|2145.6|2144.1|2148.6|2140.6|2148.6|2144.1|2145.4|2140.6|0
1770795890000|2026-02-11 07:44:50|2148.7|2140.7|2148.6|2140.6|2148.7|2140.7|2148.6|2140.6|0
1770795910000|2026-02-11 07:45:10|2148.5|2140.5|2147.9|2139.9|2148.5|2140.5|2147.9|2139.9|0
1770795920000|2026-02-11 07:45:20|2148.2|2140.2|2148.3|2140.3|2148.3|2140.3|2148.2|2140.2|0
1770795930000|2026-02-11 07:45:30|2148.4|2140.4|2148.5|2140.5|2148.5|2143.9|2145.2|2140.4|0
1770795940000|2026-02-11 07:45:40|2148.4|2140.4|2149.8|2141.8|2149.8|2143.6|2145|2140.4|3
1770795950000|2026-02-11 07:45:50|2146.1|2144.6|2145.8|2144.3|2149.1|2144.6|2145.7|2141.1|0
1770795960000|2026-02-11 07:46:00|2149.1|2141.1|2145.8|2144.3|2149.1|2144.3|2145.8|2141.1|0
1770795970000|2026-02-11 07:46:10|2149.1|2141.1|2149.1|2141.1|2149.1|2144.3|2145.8|2141|1
1770795980000|2026-02-11 07:46:20|2146|2144.5|2145.8|2144.3|2149.1|2144.5|2145.8|2141|0
1770795990000|2026-02-11 07:46:30|2149.1|2141.1|2149.1|2141.1|2149.1|2144.4|2145.8|2141|0
1770796000000|2026-02-11 07:46:40|2145.8|2144.3|2149.1|2141.1|2149.1|2144.3|2145.8|2141.1|0
1770796010000|2026-02-11 07:46:50|2149.6|2141.6|2148.8|2140.8|2149.6|2144.2|2145.5|2140.8|0
1770796020000|2026-02-11 07:47:00|2148.9|2140.9|2145.9|2144.4|2148.9|2144.4|2145.7|2140.9|0
1770796030000|2026-02-11 07:47:10|2145.8|2144.3|2145.6|2144.1|2145.8|2144.3|2145.6|2144.1|0
1770796040000|2026-02-11 07:47:20|2148.7|2140.7|2145.7|2144.2|2148.7|2144.2|2145.5|2140.7|0
1770796050000|2026-02-11 07:47:30|2145.8|2144.3|2145.7|2144.2|2145.8|2144.3|2145.7|2144.2|0
1770796060000|2026-02-11 07:47:40|2145.8|2144.3|2151.9|2143.9|2151.9|2144.7|2145.8|2141.7|5
1770796070000|2026-02-11 07:47:50|2148.4|2146.9|2151.3|2143.3|2151.4|2146.9|2148|2143.1|1
1770796080000|2026-02-11 07:48:00|2151.1|2143.1|2149.7|2141.7|2151.1|2146|2145.8|2141.2|1
1770796090000|2026-02-11 07:48:10|2148.6|2140.6|2148.7|2140.7|2148.7|2140.7|2148.5|2140.5|3
1770796100000|2026-02-11 07:48:20|2148.6|2140.6|2148.9|2140.9|2148.9|2140.9|2148.6|2140.6|0
1770796110000|2026-02-11 07:48:30|2149|2141|2149|2141|2149|2141|2148.9|2140.9|0
1770796130000|2026-02-11 07:48:50|2148.9|2140.9|2149|2141|2149|2141|2148.9|2140.9|0
1770796140000|2026-02-11 07:49:00|2148.9|2140.9|2149|2141|2149|2141|2148.9|2140.9|0
1770796150000|2026-02-11 07:49:10|2148.9|2140.9|2148.9|2140.9|2148.9|2140.9|2148.9|2140.9|0
1770796160000|2026-02-11 07:49:20|2149|2141|2148.2|2140.2|2149|2143.8|2145.3|2140.2|0
1770796170000|2026-02-11 07:49:30|2148.3|2140.3|2148.3|2140.3|2148.3|2140.3|2148.2|2140.2|0
1770796190000|2026-02-11 07:49:50|2148.2|2140.2|2148.2|2140.2|2148.2|2140.2|2147.9|2139.9|0
1770796200000|2026-02-11 07:50:00|2148.3|2140.3|2148.5|2140.5|2148.5|2140.5|2148.3|2140.3|0
1770796210000|2026-02-11 07:50:10|2149.4|2141.4|2149.3|2141.3|2149.4|2141.4|2149.3|2141.3|1
1770796220000|2026-02-11 07:50:20|2145.8|2144.3|2145.8|2144.3|2145.8|2144.3|2145.8|2144.3|0
1770796230000|2026-02-11 07:50:30|2148.5|2140.5|2148.2|2140.2|2148.5|2140.5|2148.2|2140.2|1
1770796240000|2026-02-11 07:50:40|2148.3|2140.3|2148.4|2140.4|2148.4|2140.4|2148.3|2140.3|0
1770796250000|2026-02-11 07:50:50|2148.3|2140.3|2148.3|2140.3|2148.4|2140.4|2148.3|2140.3|0
1770796260000|2026-02-11 07:51:00|2145.8|2144.3|2146.2|2144.7|2149.4|2144.7|2145.8|2141.4|2
1770796270000|2026-02-11 07:51:10|2146.4|2144.9|2152.2|2144.2|2152.2|2145.3|2146.4|2143.2|4
1770796280000|2026-02-11 07:51:20|2152.1|2144.1|2151.3|2143.3|2152.1|2144.1|2151.3|2143.3|0
1770796290000|2026-02-11 07:51:30|2151.2|2143.2|2152.4|2144.4|2152.4|2144.4|2150.9|2142.9|3
1770796310000|2026-02-11 07:51:50|2149.3|2147.8|2152.3|2144.3|2152.4|2147.8|2149.3|2144.3|1
1770796320000|2026-02-11 07:52:00|2151.4|2143.4|2152.1|2144.1|2152.2|2144.2|2151.4|2143.4|0
1770796330000|2026-02-11 07:52:10|2152|2144|2152|2144|2152|2144|2152|2144|0
1770796340000|2026-02-11 07:52:20|2152.2|2144.2|2149.3|2147.8|2152.2|2147.8|2149.3|2144.2|0
1770796350000|2026-02-11 07:52:30|2152.3|2144.3|2152.3|2144.3|2152.3|2144.3|2152.3|2144.3|3
1770796360000|2026-02-11 07:52:40|2152.4|2144.4|2152|2144|2152.4|2147.8|2149.3|2143.4|0
1770796380000|2026-02-11 07:53:00|2152.1|2144.1|2151.8|2143.8|2152.1|2146.8|2148.3|2143.8|1
1770796390000|2026-02-11 07:53:10|2151.4|2143.4|2151.7|2143.7|2151.9|2143.9|2151.4|2143.4|0
1770796400000|2026-02-11 07:53:20|2151.8|2143.8|2151.9|2143.9|2151.9|2143.9|2151.7|2143.7|0
1770796410000|2026-02-11 07:53:30|2148.8|2147.3|2148.7|2147.2|2148.8|2147.3|2148.7|2147.2|0
1770796430000|2026-02-11 07:53:50|2148.8|2147.3|2148.8|2147.3|2148.8|2147.3|2148.7|2147.2|0
1770796450000|2026-02-11 07:54:10|2148.7|2147.2|2148.7|2147.2|2148.7|2147.2|2148.7|2147.2|0
1770796460000|2026-02-11 07:54:20|2148.8|2147.3|2148.7|2147.2|2149|2147.5|2148.7|2147.2|0
1770796470000|2026-02-11 07:54:30|2148.8|2147.3|2151.6|2143.6|2151.7|2147.5|2148.1|2143.6|0
1770796480000|2026-02-11 07:54:40|2151.7|2143.7|2151.6|2143.6|2151.8|2143.8|2151.6|2143.6|1
1770796490000|2026-02-11 07:54:50|2151.8|2143.8|2151.8|2143.8|2151.8|2143.8|2151.8|2143.8|0
1770796500000|2026-02-11 07:55:00|2151.6|2143.6|2151.2|2143.2|2151.6|2143.6|2151.2|2143.2|0
1770796510000|2026-02-11 07:55:10|2151.1|2143.1|2151|2143|2151.1|2143.1|2151|2143|0
1770796520000|2026-02-11 07:55:20|2150.9|2142.9|2150.4|2142.4|2150.9|2142.9|2150.4|2142.4|0
1770796530000|2026-02-11 07:55:30|2149.3|2141.3|2150.6|2142.6|2150.7|2142.7|2149.3|2141.3|0
1770796540000|2026-02-11 07:55:40|2150.1|2142.1|2150.1|2142.1|2150.2|2142.2|2150|2142|0
1770796550000|2026-02-11 07:55:50|2150.2|2142.2|2150.2|2142.2|2150.3|2142.3|2150.2|2142.2|0
1770796560000|2026-02-11 07:56:00|2150.3|2142.3|2150.8|2142.8|2150.8|2142.8|2150.3|2142.3|0
1770796570000|2026-02-11 07:56:10|2150.7|2142.7|2150.8|2142.8|2150.8|2145.9|2147.4|2142.7|0
1770796580000|2026-02-11 07:56:20|2150.7|2142.7|2150.9|2142.9|2150.9|2142.9|2150.7|2142.7|0
1770796610000|2026-02-11 07:56:50|2150.5|2142.5|2151.1|2143.1|2151.1|2143.1|2150.5|2142.5|0
1770796630000|2026-02-11 07:57:10|2151.2|2143.2|2148|2146.5|2151.2|2146.6|2147.6|2143.2|2
1770796640000|2026-02-11 07:57:20|2147.9|2146.4|2150.6|2142.6|2150.9|2146.4|2147.8|2141.9|0
1770796660000|2026-02-11 07:57:40|2150.7|2142.7|2150.8|2142.8|2150.9|2142.9|2150.7|2142.7|0
1770796670000|2026-02-11 07:57:50|2150.9|2142.9|2150.8|2142.8|2150.9|2142.9|2150.8|2142.8|0
1770796680000|2026-02-11 07:58:00|2150.9|2142.9|2149.9|2141.9|2150.9|2142.9|2149.8|2141.8|0
1770796690000|2026-02-11 07:58:10|2150|2142|2150.3|2142.3|2150.3|2142.3|2150|2142|0
1770796700000|2026-02-11 07:58:20|2150.5|2142.5|2150.4|2142.4|2150.5|2142.5|2150.4|2142.4|0
1770796730000|2026-02-11 07:58:50|2146.5|2145|2150.2|2142.2|2150.4|2145.1|2146.5|2142|2
1770796740000|2026-02-11 07:59:00|2147|2145.5|2148.1|2146.6|2148.1|2146.6|2147|2145.5|2
1770796750000|2026-02-11 07:59:10|2148.2|2146.7|2148.1|2146.6|2148.2|2146.7|2148.1|2146.6|0
1770796770000|2026-02-11 07:59:30|2150.5|2142.5|2148|2146.5|2150.9|2146.5|2147.9|2142.5|1
1770796780000|2026-02-11 07:59:40|2147.9|2146.4|2151.8|2143.8|2151.8|2147.1|2147.9|2143.8|2
1770796790000|2026-02-11 07:59:50|2148.6|2147.1|2151.8|2143.8|2151.8|2147.1|2148.6|2143.8|0
1770796800000|2026-02-11 08:00:00|2148.6|2147.1|2151.2|2149.7|2151.2|2149.7|2148.6|2147.1|34
1770796810000|2026-02-11 08:00:10|2153.8|2145.8|2151.6|2150.1|2153.9|2150.1|2151.1|2145.8|3
1770796820000|2026-02-11 08:00:20|2151.7|2150.2|2153.6|2152.1|2153.9|2152.4|2151.7|2150.2|9
1770796830000|2026-02-11 08:00:30|2153.7|2152.2|2153.5|2152|2154.1|2152.6|2153.5|2152|3
1770796840000|2026-02-11 08:00:40|2153.6|2152.1|2153.7|2152.2|2154|2152.5|2153.6|2152.1|1
1770796850000|2026-02-11 08:00:50|2153.2|2151.7|2153|2151.5|2156.1|2151.8|2152.6|2148.1|4
1770796860000|2026-02-11 08:01:00|2153.1|2151.6|2153.9|2152.4|2154.2|2152.7|2153|2151.5|5
1770796870000|2026-02-11 08:01:10|2153.7|2152.2|2153.7|2152.2|2153.8|2152.3|2153.4|2151.9|1
1770796880000|2026-02-11 08:01:20|2153.6|2152.1|2154|2152.5|2156.5|2152.5|2153.4|2148.5|3
1770796900000|2026-02-11 08:01:40|2153.6|2152.1|2153.5|2152|2153.7|2152.2|2153.5|2152|1
1770796910000|2026-02-11 08:01:50|2153.3|2151.8|2152|2150.5|2155.5|2151.8|2151.9|2147.5|1
1770796920000|2026-02-11 08:02:00|2151.9|2150.4|2151.9|2150.4|2151.9|2150.4|2151.8|2150.3|0
1770796930000|2026-02-11 08:02:10|2151.8|2150.3|2151.9|2150.4|2151.9|2150.4|2151.8|2150.3|1
1770796940000|2026-02-11 08:02:20|2151.8|2150.3|2151.9|2150.4|2151.9|2150.4|2151.8|2150.3|0
1770796950000|2026-02-11 08:02:30|2152|2150.5|2152.3|2150.8|2155.8|2150.8|2152|2147.8|0
1770796960000|2026-02-11 08:02:40|2152.4|2150.9|2152.3|2150.8|2152.4|2150.9|2152.1|2150.6|0
1770796970000|2026-02-11 08:02:50|2152.4|2150.9|2153.3|2151.8|2153.3|2151.8|2152.4|2150.9|1
1770796980000|2026-02-11 08:03:00|2152.8|2151.3|2152.8|2151.3|2152.8|2151.3|2152.8|2151.3|1
1770796990000|2026-02-11 08:03:10|2152.9|2151.4|2152.8|2151.3|2152.9|2151.4|2152.8|2151.3|0
1770797000000|2026-02-11 08:03:20|2152.9|2151.4|2153|2151.5|2153|2151.5|2152.9|2151.4|0
1770797010000|2026-02-11 08:03:30|2152.8|2151.3|2152.7|2151.2|2152.8|2151.3|2152.7|2151.2|0
1770797020000|2026-02-11 08:03:40|2152.5|2151|2153|2151.5|2155.9|2151.5|2152.5|2147.9|0
1770797030000|2026-02-11 08:03:50|2153.3|2151.8|2153.3|2151.8|2153.3|2151.8|2153.3|2151.8|1
1770797040000|2026-02-11 08:04:00|2153.1|2151.6|2153.7|2152.2|2153.9|2152.4|2153.1|2151.6|2
1770797050000|2026-02-11 08:04:10|2153.8|2152.3|2153.8|2152.3|2154|2152.5|2153.6|2152.1|0
1770797060000|2026-02-11 08:04:20|2153.6|2152.1|2153.9|2152.4|2153.9|2152.4|2153.6|2152.1|1
1770797070000|2026-02-11 08:04:30|2153.5|2152|2153.8|2152.3|2153.8|2152.3|2153.5|2152|0
1770797080000|2026-02-11 08:04:40|2153.7|2152.2|2154|2152.5|2154|2152.5|2153.7|2152.2|0
1770797090000|2026-02-11 08:04:50|2153.7|2152.2|2153.7|2152.2|2153.7|2152.2|2153.7|2152.2|0
1770797100000|2026-02-11 08:05:00|2153.6|2152.1|2153|2151.5|2156.7|2152.3|2152.6|2148.7|10
1770797110000|2026-02-11 08:05:10|2156.5|2148.5|2153.3|2151.8|2156.5|2151.8|2153.3|2148.5|0
1770797120000|2026-02-11 08:05:20|2153.2|2151.7|2153|2151.5|2153.2|2151.7|2153|2151.5|0
1770797130000|2026-02-11 08:05:30|2153.1|2151.6|2153|2151.5|2153.1|2151.6|2153|2151.5|0
1770797140000|2026-02-11 08:05:40|2153.1|2151.6|2158.1|2156.6|2158.2|2156.7|2153.1|2151.6|19
1770797150000|2026-02-11 08:05:50|2161.7|2153.7|2161.7|2153.7|2161.7|2156.3|2157.8|2153.4|19
1770797160000|2026-02-11 08:06:00|2158.4|2156.9|2160.5|2152.5|2161.1|2156.9|2157.6|2152.5|0
1770797170000|2026-02-11 08:06:10|2160.3|2152.3|2157.3|2155.8|2160.4|2155.8|2157|2152.3|2
1770797180000|2026-02-11 08:06:20|2161.2|2153.2|2157.4|2155.9|2161.2|2155.9|2157.3|2153.2|0
1770797190000|2026-02-11 08:06:30|2157.3|2155.8|2157.1|2155.6|2160.4|2155.8|2157.1|2152.4|0
1770797200000|2026-02-11 08:06:40|2156.8|2155.3|2156.9|2155.4|2160.2|2155.4|2155.9|2151.3|1
1770797220000|2026-02-11 08:07:00|2156.8|2155.3|2156.5|2155|2159.8|2155.3|2156.3|2151.8|0
1770797230000|2026-02-11 08:07:10|2156.4|2154.9|2155.7|2154.2|2156.4|2154.9|2155.7|2154.2|1
1770797240000|2026-02-11 08:07:20|2160|2152|2160.2|2152.2|2160.2|2155.3|2156.8|2152|1
1770797250000|2026-02-11 08:07:30|2157|2155.5|2156.5|2155|2160.4|2155.6|2156.5|2151.9|2
1770797260000|2026-02-11 08:07:40|2156.2|2154.7|2158.9|2150.9|2159.2|2154.7|2155.8|2149.9|3
1770797270000|2026-02-11 08:07:50|2158.8|2150.8|2159.2|2151.2|2159.2|2154.3|2155.5|2150.7|0
1770797280000|2026-02-11 08:08:00|2156|2154.5|2159.7|2151.7|2160|2154.8|2156|2151.6|0
1770797290000|2026-02-11 08:08:10|2159.8|2151.8|2156.6|2155.1|2159.8|2155.1|2156.6|2151.8|0
1770797300000|2026-02-11 08:08:20|2159.9|2151.9|2157.5|2156|2160.6|2156|2156.6|2151.9|0
1770797310000|2026-02-11 08:08:30|2161|2153|2157.9|2156.4|2161|2156.4|2157.9|2153|0
1770797320000|2026-02-11 08:08:40|2157.2|2155.7|2157.5|2156|2160.7|2156.1|2157.2|2152.6|2
1770797330000|2026-02-11 08:08:50|2160.7|2152.7|2160.7|2152.7|2160.7|2152.7|2160.7|2152.7|0
1770797340000|2026-02-11 08:09:00|2160.8|2152.8|2160.3|2152.3|2160.8|2156|2157|2152.1|0
1770797350000|2026-02-11 08:09:10|2160.4|2152.4|2160.2|2152.2|2160.4|2155.6|2157|2152.2|1
1770797360000|2026-02-11 08:09:20|2156.9|2155.4|2159.9|2151.9|2160|2155.4|2156.8|2151.4|0
1770797370000|2026-02-11 08:09:30|2159.8|2151.8|2159.1|2151.1|2159.8|2154.7|2156.1|2151.1|0
1770797380000|2026-02-11 08:09:40|2155.8|2154.3|2160.4|2152.4|2160.4|2155.2|2155.7|2151|1
1770797390000|2026-02-11 08:09:50|2160.5|2152.5|2160.4|2152.4|2160.5|2155.9|2157.3|2152.4|0
1770797400000|2026-02-11 08:10:00|2160.5|2152.5|2157|2155.5|2160.5|2155.7|2157|2152.5|0
1770797410000|2026-02-11 08:10:10|2156.9|2155.4|2156.2|2154.7|2159.5|2155.4|2156.2|2151.5|0
1770797420000|2026-02-11 08:10:20|2156.1|2154.6|2156|2154.5|2156.1|2154.6|2156|2154.5|0
1770797430000|2026-02-11 08:10:30|2155.9|2154.4|2157|2155.5|2157.2|2155.7|2155.9|2154.4|3
1770797440000|2026-02-11 08:10:40|2160.2|2152.2|2159.6|2151.6|2160.2|2155.4|2156.5|2151.6|0
1770797450000|2026-02-11 08:10:50|2159.7|2151.7|2154.5|2153|2159.7|2154.2|2154.3|2149.7|10
1770797460000|2026-02-11 08:11:00|2157.8|2149.8|2158.1|2150.1|2158.1|2153.3|2154.4|2149.7|0
1770797470000|2026-02-11 08:11:10|2154.8|2153.3|2154.8|2153.3|2158.1|2153.5|2154.8|2150.1|0
1770797480000|2026-02-11 08:11:20|2158.1|2150.1|2154.6|2153.1|2158.1|2153.3|2154.4|2149.9|0
1770797490000|2026-02-11 08:11:30|2154.7|2153.2|2154.7|2153.2|2154.7|2153.2|2154.7|2153.2|0
1770797510000|2026-02-11 08:11:50|2154.8|2153.3|2154.6|2153.1|2154.8|2153.3|2154.6|2153.1|0
1770797520000|2026-02-11 08:12:00|2154.5|2153|2154.5|2153|2157.7|2153|2154.4|2149.7|0
1770797540000|2026-02-11 08:12:20|2154.6|2153.1|2154.6|2153.1|2154.6|2153.1|2154.6|2153.1|0
1770797550000|2026-02-11 08:12:30|2155.2|2153.7|2157.8|2156.3|2157.9|2156.4|2155.2|2153.7|3
1770797560000|2026-02-11 08:12:40|2158|2156.5|2158|2156.5|2158|2156.5|2158|2156.5|0
1770797570000|2026-02-11 08:12:50|2158.2|2156.7|2158.2|2156.7|2158.2|2156.7|2158.2|2156.7|0
1770797580000|2026-02-11 08:13:00|2158.1|2156.6|2161|2153|2161|2156.6|2157.8|2153|1
1770797590000|2026-02-11 08:13:10|2160.9|2152.9|2157.6|2156.1|2160.9|2156.1|2157.6|2152.9|0
1770797600000|2026-02-11 08:13:20|2157.5|2156|2157.5|2156|2157.5|2156|2157.4|2155.9|0
1770797610000|2026-02-11 08:13:30|2157.4|2155.9|2155.6|2154.1|2159.7|2155.9|2155.6|2151.7|2
1770797620000|2026-02-11 08:13:40|2158.8|2150.8|2158.3|2150.3|2158.8|2150.8|2158.3|2150.3|0
1770797630000|2026-02-11 08:13:50|2155.1|2153.6|2155.1|2153.6|2155.1|2153.6|2155.1|2153.6|0
1770797640000|2026-02-11 08:14:00|2158.3|2150.3|2154.5|2153|2158.3|2153.5|2154.5|2149.7|0
1770797650000|2026-02-11 08:14:10|2157.7|2149.7|2153.4|2151.9|2157.7|2152.7|2153.3|2148.4|0
1770797660000|2026-02-11 08:14:20|2156.7|2148.7|2153.6|2152.1|2156.7|2152.2|2153.4|2148.7|0
1770797670000|2026-02-11 08:14:30|2153.7|2152.2|2153.6|2152.1|2153.7|2152.2|2153.6|2152.1|0
1770797680000|2026-02-11 08:14:40|2153.5|2152|2151.9|2150.4|2156.5|2152|2151.9|2148.5|1
1770797690000|2026-02-11 08:14:50|2151.3|2149.8|2151.3|2149.8|2151.3|2149.8|2151.1|2149.6|1
1770797700000|2026-02-11 08:15:00|2151.5|2150|2151.2|2149.7|2151.5|2150|2151.2|2149.7|0
1770797710000|2026-02-11 08:15:10|2150.7|2149.2|2150.9|2149.4|2150.9|2149.4|2150.7|2149.2|2
1770797720000|2026-02-11 08:15:20|2150.7|2149.2|2149.6|2148.1|2150.7|2149.2|2149.5|2148|1
1770797730000|2026-02-11 08:15:30|2152.7|2144.7|2149.6|2148.1|2152.7|2148.1|2149.4|2144.4|1
1770797740000|2026-02-11 08:15:40|2149.5|2148|2149.6|2148.1|2149.6|2148.1|2149.5|2148|0
1770797750000|2026-02-11 08:15:50|2149.5|2148|2149.5|2148|2153.3|2148.1|2149.5|2144.9|0
1770797760000|2026-02-11 08:16:00|2149.6|2148.1|2149.9|2148.4|2149.9|2148.4|2149.4|2147.9|4
1770797770000|2026-02-11 08:16:10|2153.6|2145.6|2149.7|2148.2|2153.6|2148.8|2149.7|2145|3
1770797780000|2026-02-11 08:16:20|2149.8|2148.3|2150.3|2148.8|2153.3|2148.8|2149.8|2145.3|0
1770797790000|2026-02-11 08:16:30|2150.4|2148.9|2150.8|2149.3|2154.9|2149.8|2150.4|2146.5|4
1770797800000|2026-02-11 08:16:40|2150.7|2149.2|2153.7|2145.7|2153.9|2149.2|2150.5|2145.7|0
1770797810000|2026-02-11 08:16:50|2150.4|2148.9|2153.5|2145.5|2153.5|2148.9|2150.4|2145.3|1
1770797820000|2026-02-11 08:17:00|2150.3|2148.8|2150.7|2149.2|2154.1|2149.3|2150.3|2146.1|0
1770797830000|2026-02-11 08:17:10|2150.9|2149.4|2151.4|2149.9|2154.5|2149.9|2150.9|2146.5|0
1770797840000|2026-02-11 08:17:20|2154.9|2146.9|2154.7|2146.7|2154.9|2150.1|2151.2|2146.7|0
1770797850000|2026-02-11 08:17:30|2151.6|2150.1|2151|2149.5|2154.1|2150.1|2150.9|2146.1|1
1770797860000|2026-02-11 08:17:40|2154.7|2146.7|2154.9|2146.9|2154.9|2146.9|2154.7|2146.7|0
1770797870000|2026-02-11 08:17:50|2151.5|2150|2151.5|2150|2154.7|2150|2151.5|2146.7|0
1770797880000|2026-02-11 08:18:00|2151|2149.5|2153.8|2145.8|2153.8|2149.8|2151|2145.8|1
1770797890000|2026-02-11 08:18:10|2150.4|2148.9|2150.3|2148.8|2153.4|2148.9|2150.3|2145.3|0
1770797900000|2026-02-11 08:18:20|2150.2|2148.7|2153|2145|2153.5|2148.9|2150.1|2145|1
1770797910000|2026-02-11 08:18:30|2149.7|2148.2|2149.7|2148.2|2149.8|2148.3|2149.6|2148.1|0
1770797920000|2026-02-11 08:18:40|2149.8|2148.3|2149.7|2148.2|2149.8|2148.3|2149.7|2148.2|0
1770797930000|2026-02-11 08:18:50|2149.8|2148.3|2149.9|2148.4|2149.9|2148.4|2149.8|2148.3|0
1770797940000|2026-02-11 08:19:00|2150.5|2149|2150.2|2148.7|2150.6|2149.1|2150.2|2148.7|3
1770797950000|2026-02-11 08:19:10|2150.3|2148.8|2149.6|2148.1|2150.3|2148.8|2149.6|2148.1|0
1770797960000|2026-02-11 08:19:20|2149.7|2148.2|2152.9|2144.9|2152.9|2148.2|2149.1|2144.9|1
1770797970000|2026-02-11 08:19:30|2149.7|2148.2|2150.1|2148.6|2150.1|2148.6|2149.7|2148.2|0
1770797990000|2026-02-11 08:19:50|2150.2|2148.7|2150.5|2149|2150.5|2149|2150.2|2148.7|0
1770798000000|2026-02-11 08:20:00|2150.4|2148.9|2150.8|2149.3|2150.8|2149.3|2150.4|2148.9|0
1770798010000|2026-02-11 08:20:10|2155.5|2147.5|2152.7|2151.2|2155.5|2151.2|2152.3|2147.5|3
1770798020000|2026-02-11 08:20:20|2152.9|2151.4|2155.3|2147.3|2155.4|2151.4|2152.7|2147.3|1
1770798030000|2026-02-11 08:20:30|2152.1|2150.6|2152.4|2150.9|2152.4|2150.9|2152.1|2150.6|0
1770798040000|2026-02-11 08:20:40|2152.5|2151|2152.5|2151|2152.5|2151|2152.5|2151|0
1770798050000|2026-02-11 08:20:50|2152.4|2150.9|2152.4|2150.9|2152.4|2150.9|2152.4|2150.9|0
1770798060000|2026-02-11 08:21:00|2154.7|2146.7|2151.6|2150.1|2154.7|2150.3|2151.5|2146.7|1
1770798070000|2026-02-11 08:21:10|2151.7|2150.2|2151.9|2150.4|2151.9|2150.4|2151.7|2150.2|0
1770798080000|2026-02-11 08:21:20|2151.7|2150.2|2152.2|2150.7|2152.2|2150.7|2151.7|2150.2|2
1770798090000|2026-02-11 08:21:30|2152.1|2150.6|2155.3|2147.3|2155.3|2150.9|2152.1|2147.1|1
1770798100000|2026-02-11 08:21:40|2155.2|2147.2|2151.1|2149.6|2155.2|2150.2|2151.1|2146|2
1770798110000|2026-02-11 08:21:50|2151|2149.5|2151.3|2149.8|2151.3|2149.8|2150.9|2149.4|0
1770798130000|2026-02-11 08:22:10|2155.2|2147.2|2151.7|2150.2|2155.3|2150.4|2151.6|2147.2|3
1770798140000|2026-02-11 08:22:20|2151.8|2150.3|2151.7|2150.2|2151.8|2150.3|2151.7|2150.2|0
1770798150000|2026-02-11 08:22:30|2151.8|2150.3|2157|2149|2157|2152.2|2151.7|2149|1
1770798160000|2026-02-11 08:22:40|2153.7|2152.2|2153.3|2151.8|2157.7|2153.4|2153.2|2149.7|3
1770798170000|2026-02-11 08:22:50|2153.2|2151.7|2153.3|2151.8|2153.4|2151.9|2153.2|2151.7|0
1770798180000|2026-02-11 08:23:00|2153.4|2151.9|2153.7|2152.2|2153.7|2152.2|2153.4|2151.9|0
1770798190000|2026-02-11 08:23:10|2153.8|2152.3|2153.8|2152.3|2153.8|2152.3|2153.8|2152.3|0
1770798200000|2026-02-11 08:23:20|2154.4|2152.9|2152.8|2151.3|2154.4|2152.9|2152.8|2151.3|4
1770798210000|2026-02-11 08:23:30|2154.6|2153.1|2154.6|2153.1|2154.6|2153.1|2154.6|2153.1|4
1770798220000|2026-02-11 08:23:40|2157.8|2149.8|2158.7|2150.7|2158.7|2150.7|2157.8|2149.8|2
1770798240000|2026-02-11 08:24:00|2155.2|2153.7|2157.1|2149.1|2157.7|2153.7|2154.4|2149.1|0
1770798250000|2026-02-11 08:24:10|2157|2149|2154.9|2153.4|2157.5|2153.4|2153.8|2149|1
1770798260000|2026-02-11 08:24:20|2154.8|2153.3|2154.8|2153.3|2158|2153.3|2154.7|2149.9|0
1770798270000|2026-02-11 08:24:30|2155|2153.5|2154.9|2153.4|2155|2153.5|2154.9|2153.4|0
1770798280000|2026-02-11 08:24:40|2155|2153.5|2154.2|2152.7|2157.8|2153.5|2154.2|2149.4|0
1770798290000|2026-02-11 08:24:50|2157.4|2149.4|2154.2|2152.7|2157.4|2152.7|2154.2|2149.4|0
1770798300000|2026-02-11 08:25:00|2154.3|2152.8|2154.9|2153.4|2157.9|2153.5|2154.3|2149.9|2
1770798310000|2026-02-11 08:25:10|2154.8|2153.3|2157.7|2149.7|2157.7|2153.3|2154.3|2149.5|0
1770798320000|2026-02-11 08:25:20|2154.6|2153.1|2155|2153.5|2158|2153.5|2154.6|2150|0
1770798330000|2026-02-11 08:25:30|2155.7|2154.2|2155.6|2154.1|2155.7|2154.2|2155.5|2154|2
1770798340000|2026-02-11 08:25:40|2158.1|2150.1|2153.5|2152|2158.1|2153.1|2153.5|2148.8|2
1770798350000|2026-02-11 08:25:50|2156.8|2148.8|2156.9|2148.9|2157.5|2152.7|2153.6|2148.8|1
1770798360000|2026-02-11 08:26:00|2156.8|2148.8|2155.3|2153.8|2158.3|2153.8|2153.3|2148.6|1
1770798370000|2026-02-11 08:26:10|2155.2|2153.7|2155.3|2153.8|2158.3|2153.8|2155|2150.3|1
1770798380000|2026-02-11 08:26:20|2155.4|2153.9|2155.3|2153.8|2155.4|2153.9|2155.3|2153.8|0
1770798400000|2026-02-11 08:26:40|2155.2|2153.7|2155|2153.5|2155.2|2153.7|2155|2153.5|0
1770798410000|2026-02-11 08:26:50|2158.3|2150.3|2155.2|2153.7|2158.3|2153.7|2155.1|2150.3|0
1770798420000|2026-02-11 08:27:00|2155.1|2153.6|2155|2153.5|2155.2|2153.7|2155|2153.5|0
1770798430000|2026-02-11 08:27:10|2158.1|2150.1|2155.2|2153.7|2158.1|2153.8|2155.2|2150.1|0
1770798440000|2026-02-11 08:27:20|2155.3|2153.8|2155.3|2153.8|2155.3|2153.8|2155.2|2153.7|0
1770798450000|2026-02-11 08:27:30|2155.2|2153.7|2155.2|2153.7|2155.3|2153.8|2155.2|2153.7|0
1770798460000|2026-02-11 08:27:40|2155.3|2153.8|2155.2|2153.7|2155.3|2153.8|2155.2|2153.7|0
1770798470000|2026-02-11 08:27:50|2155|2153.5|2156.2|2148.2|2157.9|2153.5|2153.4|2147.6|4
1770798480000|2026-02-11 08:28:00|2156.3|2148.3|2153|2151.5|2156.3|2151.5|2153|2148.3|0
1770798500000|2026-02-11 08:28:20|2153.1|2151.6|2152.5|2151|2156.2|2151.7|2152.5|2148.2|0
1770798510000|2026-02-11 08:28:30|2155.6|2147.6|2153.1|2151.6|2155.6|2151.6|2151.5|2146.7|2
1770798520000|2026-02-11 08:28:40|2153.2|2151.7|2153.3|2151.8|2156.9|2151.8|2153.2|2148.6|1
1770798530000|2026-02-11 08:28:50|2156.7|2148.7|2154.9|2153.4|2158|2153.5|2154.9|2148.7|0
1770798540000|2026-02-11 08:29:00|2155|2153.5|2155|2153.5|2158.3|2153.5|2155|2150.3|1
1770798550000|2026-02-11 08:29:10|2157.8|2149.8|2157.8|2149.8|2157.8|2149.8|2157.8|2149.8|1
1770798560000|2026-02-11 08:29:20|2158.3|2150.3|2155|2153.5|2158.3|2153.5|2155|2150.3|0
1770798570000|2026-02-11 08:29:30|2158.2|2150.2|2154.3|2152.8|2158.2|2153|2153.9|2149.1|0
1770798580000|2026-02-11 08:29:40|2157.6|2149.6|2157.2|2149.2|2157.6|2152.2|2153.7|2148.9|0
1770798590000|2026-02-11 08:29:50|2154.5|2153|2154.4|2152.9|2157.6|2153|2154.4|2149.5|0
1770798600000|2026-02-11 08:30:00|2158|2150|2158.3|2150.3|2158.3|2153.5|2154.4|2149.6|1
1770798610000|2026-02-11 08:30:10|2155|2153.5|2155|2153.5|2158.3|2153.5|2155|2150.3|1
1770798620000|2026-02-11 08:30:20|2158.3|2150.3|2155|2153.5|2158.3|2153.5|2155|2150.3|0
1770798630000|2026-02-11 08:30:30|2158.3|2150.3|2155.1|2153.6|2158.3|2153.6|2155.1|2150.3|0
1770798640000|2026-02-11 08:30:40|2155.2|2153.7|2155|2153.5|2158.3|2153.7|2155|2150.3|0
1770798650000|2026-02-11 08:30:50|2155.1|2153.6|2155|2153.5|2155.1|2153.6|2155|2153.5|1
1770798660000|2026-02-11 08:31:00|2154.7|2153.2|2153.5|2152|2157.5|2153.2|2153.5|2149.2|1
1770798670000|2026-02-11 08:31:10|2157.4|2149.4|2156.9|2148.9|2157.5|2152.3|2153.8|2148.7|1
1770798680000|2026-02-11 08:31:20|2155.7|2147.7|2155.2|2153.7|2158.3|2153.7|2153.1|2147.7|0
1770798690000|2026-02-11 08:31:30|2155.1|2153.6|2155.7|2154.2|2158.3|2154.2|2155.1|2150.3|1
1770798710000|2026-02-11 08:31:50|2158.7|2150.7|2158.8|2150.8|2158.8|2154.2|2155.7|2150.7|0
1770798720000|2026-02-11 08:32:00|2158.7|2150.7|2158.2|2150.2|2158.7|2150.7|2158.1|2150.1|0
1770798730000|2026-02-11 08:32:10|2158|2150|2156.1|2154.6|2159.2|2154.7|2154.9|2150|1
1770798740000|2026-02-11 08:32:20|2159.1|2151.1|2156|2154.5|2159.1|2154.5|2155.8|2151|1
1770798750000|2026-02-11 08:32:30|2155.9|2154.4|2158.5|2150.5|2159.1|2154.4|2155.4|2150.3|0
1770798760000|2026-02-11 08:32:40|2155.1|2153.6|2154.7|2153.2|2155.1|2153.6|2154.7|2153.2|0
1770798770000|2026-02-11 08:32:50|2154.6|2153.1|2157.3|2149.3|2157.3|2153.2|2154.6|2149.3|1
1770798780000|2026-02-11 08:33:00|2157.2|2149.2|2153.6|2152.1|2157.2|2152.1|2153.5|2148.7|0
1770798790000|2026-02-11 08:33:10|2153.4|2151.9|2153.4|2151.9|2153.4|2151.9|2153.4|2151.9|0
1770798800000|2026-02-11 08:33:20|2153.3|2151.8|2156|2148|2157.3|2152.5|2153.3|2148|8
1770798810000|2026-02-11 08:33:30|2152.6|2151.1|2152.8|2151.3|2152.8|2151.3|2152.6|2151.1|0
1770798820000|2026-02-11 08:33:40|2152.6|2151.1|2151.4|2149.9|2152.8|2151.3|2151.4|2149.9|1
1770798830000|2026-02-11 08:33:50|2151.3|2149.8|2151.2|2149.7|2151.3|2149.8|2151.2|2149.7|0
1770798840000|2026-02-11 08:34:00|2150.9|2149.4|2150.9|2149.4|2150.9|2149.4|2150.9|2149.4|2
1770798850000|2026-02-11 08:34:10|2150.8|2149.3|2150.9|2149.4|2150.9|2149.4|2150.7|2149.2|0
1770798860000|2026-02-11 08:34:20|2151.1|2149.6|2151.2|2149.7|2151.4|2149.9|2151|2149.5|0
1770798870000|2026-02-11 08:34:30|2151.3|2149.8|2156.7|2148.7|2157|2152|2151.3|2148|2
1770798880000|2026-02-11 08:34:40|2153.4|2151.9|2156.6|2148.6|2156.9|2152.5|2153.4|2148.6|0
1770798890000|2026-02-11 08:34:50|2156.5|2148.5|2157|2149|2157|2152.3|2153.4|2148.5|0
1770798900000|2026-02-11 08:35:00|2154.2|2152.7|2156.1|2154.6|2156.2|2154.7|2154.2|2152.7|2
1770798910000|2026-02-11 08:35:10|2158.8|2150.8|2155.3|2153.8|2159|2154.5|2155.3|2150.8|2
1770798920000|2026-02-11 08:35:20|2155.2|2153.7|2155.8|2154.3|2159.1|2154.5|2155.2|2150.8|3
1770798930000|2026-02-11 08:35:30|2159|2151|2158.7|2150.7|2159|2154.2|2155.7|2150.5|0
1770798940000|2026-02-11 08:35:40|2158.9|2150.9|2155.8|2154.3|2158.9|2154.5|2155.6|2150.8|1
1770798950000|2026-02-11 08:35:50|2155.7|2154.2|2158.9|2150.9|2159.1|2154.3|2155.7|2150.9|0
1770798960000|2026-02-11 08:36:00|2155.4|2153.9|2155.6|2154.1|2158.5|2154.1|2155.4|2150.5|1
1770798970000|2026-02-11 08:36:10|2155.7|2154.2|2156|2154.5|2156.1|2154.6|2155.6|2154.1|1
1770798980000|2026-02-11 08:36:20|2156.1|2154.6|2155.8|2154.3|2156.1|2154.6|2155.8|2154.3|0
1770798990000|2026-02-11 08:36:30|2155.9|2154.4|2155.9|2154.4|2155.9|2154.4|2155.8|2154.3|0
1770799000000|2026-02-11 08:36:40|2155.8|2154.3|2155.8|2154.3|2155.8|2154.3|2155.8|2154.3|0
1770799010000|2026-02-11 08:36:50|2155.9|2154.4|2155.8|2154.3|2159|2154.5|2155.8|2150.7|2
1770799020000|2026-02-11 08:37:00|2155.9|2154.4|2158.3|2150.3|2158.9|2154.4|2155.5|2149.9|1
1770799030000|2026-02-11 08:37:10|2155.8|2154.3|2155.8|2154.3|2155.8|2154.3|2155.7|2154.2|1
1770799040000|2026-02-11 08:37:20|2155.7|2154.2|2155.6|2154.1|2158.9|2154.3|2155.6|2150.9|0
1770799050000|2026-02-11 08:37:30|2155.7|2154.2|2156.6|2155.1|2156.6|2155.1|2155.7|2154.2|7
1770799060000|2026-02-11 08:37:40|2156.4|2154.9|2156.8|2155.3|2160.7|2155.8|2156.4|2152.6|1
1770799070000|2026-02-11 08:37:50|2156.6|2155.1|2156.2|2154.7|2159.5|2155.1|2156.1|2151.5|0
1770799080000|2026-02-11 08:38:00|2156.1|2154.6|2157.6|2156.1|2160.8|2156.1|2156.1|2152.5|1
1770799090000|2026-02-11 08:38:10|2160.9|2152.9|2157.9|2156.4|2160.9|2156.4|2157.9|2152.9|0
1770799100000|2026-02-11 08:38:20|2157.8|2156.3|2157.8|2156.3|2157.9|2156.4|2157.8|2156.3|0
1770799110000|2026-02-11 08:38:30|2157.9|2156.4|2156.6|2155.1|2160.3|2156.4|2156.3|2152.3|2
1770799120000|2026-02-11 08:38:40|2156.5|2155|2158.6|2150.6|2159.1|2155.1|2155.4|2150.6|0
1770799130000|2026-02-11 08:38:50|2158.1|2150.1|2154.2|2152.7|2158.3|2153.5|2154.2|2150.1|0
1770799140000|2026-02-11 08:39:00|2154.1|2152.6|2153.8|2152.3|2154.1|2152.6|2153.3|2151.8|0
1770799150000|2026-02-11 08:39:10|2153.9|2152.4|2153.9|2152.4|2153.9|2152.4|2153.9|2152.4|0
1770799160000|2026-02-11 08:39:20|2154|2152.5|2154.1|2152.6|2154.1|2152.6|2154|2152.5|0
1770799190000|2026-02-11 08:39:50|2153.9|2152.4|2153.9|2152.4|2154|2152.5|2153.8|2152.3|0
1770799200000|2026-02-11 08:40:00|2157.8|2149.8|2154.6|2153.1|2157.8|2153.1|2154.6|2149.6|0
1770799210000|2026-02-11 08:40:10|2154.5|2153|2153.6|2152.1|2156.7|2153.1|2152.9|2148.1|3
1770799220000|2026-02-11 08:40:20|2153.5|2152|2153.8|2152.3|2153.8|2152.3|2153.5|2152|0
1770799230000|2026-02-11 08:40:30|2158.1|2150.1|2158.1|2150.1|2158.1|2150.1|2158.1|2150.1|2
1770799250000|2026-02-11 08:40:50|2154.7|2153.2|2154.8|2153.3|2158.1|2153.3|2154.6|2150.1|0
1770799260000|2026-02-11 08:41:00|2154.6|2153.1|2152.2|2150.7|2156.7|2153.1|2152.1|2147.4|1
1770799270000|2026-02-11 08:41:10|2155.6|2147.6|2152.2|2150.7|2155.6|2150.7|2151.6|2147|0
1770799280000|2026-02-11 08:41:20|2155.5|2147.5|2152.2|2150.7|2155.8|2150.7|2152.2|2147.5|0
1770799290000|2026-02-11 08:41:30|2152|2150.5|2152.1|2150.6|2152.1|2150.6|2151.9|2150.4|0
1770799300000|2026-02-11 08:41:40|2152|2150.5|2152.3|2150.8|2156.9|2150.8|2151.6|2147|3
1770799310000|2026-02-11 08:41:50|2156.8|2148.8|2156.9|2148.9|2156.9|2151.9|2153.3|2148.8|2
1770799320000|2026-02-11 08:42:00|2157.5|2149.5|2159|2151|2159|2153.7|2154.3|2149.5|1
1770799330000|2026-02-11 08:42:10|2155.5|2154|2155.4|2153.9|2155.5|2154|2155.4|2153.9|0
1770799340000|2026-02-11 08:42:20|2158.7|2150.7|2154.4|2152.9|2158.7|2153.9|2154.4|2149.6|0
1770799350000|2026-02-11 08:42:30|2157.6|2149.6|2157.8|2149.8|2158.1|2153|2154.4|2149.6|0
1770799360000|2026-02-11 08:42:40|2158.1|2150.1|2158.1|2150.1|2158.1|2153.3|2154.7|2149.8|0
1770799370000|2026-02-11 08:42:50|2154.8|2153.3|2158|2150|2158.1|2153.3|2154.7|2150|0
1770799380000|2026-02-11 08:43:00|2154.5|2153|2154.7|2153.2|2157.9|2153.2|2154.5|2149.9|0
1770799390000|2026-02-11 08:43:10|2154.5|2153|2153.7|2152.2|2157|2153|2153.7|2149|1
1770799400000|2026-02-11 08:43:20|2157|2149|2157.6|2149.6|2157.6|2149.6|2157|2149|0
1770799410000|2026-02-11 08:43:30|2154.1|2152.6|2153.3|2151.8|2156.5|2152.6|2153.3|2148.5|0
1770799420000|2026-02-11 08:43:40|2153.4|2151.9|2152.5|2151|2156.5|2151.9|2152.5|2148.5|0
1770799440000|2026-02-11 08:44:00|2152.6|2151.1|2157.9|2149.9|2157.9|2153.1|2152.6|2149.5|3
1770799450000|2026-02-11 08:44:10|2154.5|2153|2154.8|2153.3|2158.1|2153.3|2154.5|2150.1|0
1770799460000|2026-02-11 08:44:20|2154.9|2153.4|2155.4|2153.9|2158.8|2153.9|2154.9|2150.8|0
1770799470000|2026-02-11 08:44:30|2154.8|2153.3|2154.6|2153.1|2158.3|2153.3|2154.6|2150.2|0
1770799480000|2026-02-11 08:44:40|2158.1|2150.1|2158.3|2150.3|2158.3|2150.3|2158.1|2150.1|0
1770799490000|2026-02-11 08:44:50|2155.1|2153.6|2158.5|2150.5|2158.5|2153.6|2155.1|2150.3|0
1770799500000|2026-02-11 08:45:00|2155.1|2153.6|2154|2152.5|2157.7|2153.6|2154|2149|0
1770799510000|2026-02-11 08:45:10|2157.5|2149.5|2157.8|2149.8|2157.8|2152.5|2154|2149.1|0
1770799520000|2026-02-11 08:45:20|2154.6|2153.1|2157.8|2149.8|2158.2|2153.1|2154.6|2149.8|0
1770799530000|2026-02-11 08:45:30|2157.7|2149.7|2157.7|2149.7|2157.8|2149.8|2157.7|2149.7|0
1770799540000|2026-02-11 08:45:40|2154.6|2153.1|2159|2151|2159|2154.1|2154.6|2149.8|0
1770799550000|2026-02-11 08:45:50|2158.5|2150.5|2158.5|2150.5|2158.5|2150.5|2158.5|2150.5|0
1770799560000|2026-02-11 08:46:00|2158.6|2150.6|2159.7|2151.7|2159.7|2154.8|2155.3|2150.6|0
1770799570000|2026-02-11 08:46:10|2156.5|2155|2156.5|2155|2156.5|2155|2156.5|2155|0
1770799580000|2026-02-11 08:46:20|2159.8|2151.8|2159.4|2151.4|2160.1|2154.8|2156.1|2151.4|0
1770799590000|2026-02-11 08:46:30|2155.9|2154.4|2155.8|2154.3|2155.9|2154.4|2155.8|2154.3|0
1770799600000|2026-02-11 08:46:40|2159.1|2151.1|2156.3|2154.8|2159.8|2154.8|2156.1|2151.1|0
1770799610000|2026-02-11 08:46:50|2159.7|2151.7|2159.4|2151.4|2159.7|2154.7|2156.2|2151.4|0
1770799620000|2026-02-11 08:47:00|2159.2|2151.2|2155.8|2154.3|2159.2|2154.3|2155.8|2151.1|0
1770799630000|2026-02-11 08:47:10|2155.7|2154.2|2155.7|2154.2|2155.7|2154.2|2155.7|2154.2|0
1770799640000|2026-02-11 08:47:20|2158.1|2150.1|2158.1|2150.1|2158.1|2150.1|2158.1|2150.1|1
1770799650000|2026-02-11 08:47:30|2155|2153.5|2158.1|2150.1|2158.1|2153.5|2155|2150.1|0
1770799660000|2026-02-11 08:47:40|2155.3|2153.8|2155.2|2153.7|2155.3|2153.8|2155.2|2153.7|2
1770799680000|2026-02-11 08:48:00|2155.1|2153.6|2159|2151|2159|2153.6|2155|2150.2|1
1770799690000|2026-02-11 08:48:10|2155.5|2154|2157.1|2149.1|2158.6|2154|2155.2|2149.1|1
1770799700000|2026-02-11 08:48:20|2157|2149|2152.9|2151.4|2157|2151.4|2152.7|2149|2
1770799710000|2026-02-11 08:48:30|2157.4|2149.4|2157.5|2149.5|2157.5|2149.5|2157.4|2149.4|2
1770799720000|2026-02-11 08:48:40|2157.4|2149.4|2157.4|2149.4|2157.4|2149.4|2157.4|2149.4|0
1770799730000|2026-02-11 08:48:50|2156|2148|2151.6|2150.1|2156|2151|2151.6|2147|4
1770799740000|2026-02-11 08:49:00|2151.7|2150.2|2155.5|2147.5|2155.5|2150.5|2151.7|2147.4|0
1770799750000|2026-02-11 08:49:10|2155.7|2147.7|2153|2151.5|2156.3|2151.5|2153|2147.7|0
1770799760000|2026-02-11 08:49:20|2156.3|2148.3|2156.3|2148.3|2156.3|2148.3|2156.3|2148.3|0
1770799770000|2026-02-11 08:49:30|2153|2151.5|2155.5|2147.5|2155.5|2151.5|2151.6|2147.4|4
1770799780000|2026-02-11 08:49:40|2152.3|2150.8|2152.1|2150.6|2155.4|2150.8|2151.7|2147.1|3
1770799790000|2026-02-11 08:49:50|2152|2150.5|2151.7|2150.2|2155.5|2150.6|2151.7|2147.5|0
1770799800000|2026-02-11 08:50:00|2151.2|2149.7|2153.7|2145.7|2153.8|2149.7|2150.5|2145.7|5
1770799810000|2026-02-11 08:50:10|2153.8|2145.8|2153.6|2145.6|2153.8|2145.8|2153.6|2145.6|0
1770799820000|2026-02-11 08:50:20|2150.2|2148.7|2150.4|2148.9|2153.3|2148.9|2150.2|2145.3|0
1770799830000|2026-02-11 08:50:30|2150.2|2148.7|2150.2|2148.7|2153.4|2148.7|2150.2|2145.4|0
1770799840000|2026-02-11 08:50:40|2150.3|2148.8|2150.4|2148.9|2150.4|2148.9|2150.3|2148.8|0
1770799850000|2026-02-11 08:50:50|2150.3|2148.8|2150.3|2148.8|2150.4|2148.9|2150.2|2148.7|0
1770799860000|2026-02-11 08:51:00|2150.5|2149|2153.3|2145.3|2153.4|2149|2150.1|2145.3|0
1770799870000|2026-02-11 08:51:10|2153.2|2145.2|2153.2|2145.2|2153.2|2145.2|2153.2|2145.2|0
1770799880000|2026-02-11 08:51:20|2149.9|2148.4|2149.8|2148.3|2149.9|2148.4|2149.8|2148.3|0
1770799890000|2026-02-11 08:51:30|2148.3|2146.8|2148|2146.5|2151.7|2146.8|2147.7|2143.6|5
1770799900000|2026-02-11 08:51:40|2151.2|2143.2|2147.8|2146.3|2151.2|2146.4|2147.8|2143|0
1770799910000|2026-02-11 08:51:50|2147.9|2146.4|2148.7|2147.2|2151.9|2147.2|2147.9|2143.2|0
1770799920000|2026-02-11 08:52:00|2152.4|2144.4|2148.9|2147.4|2152.4|2147.4|2148.9|2144.2|1
1770799930000|2026-02-11 08:52:10|2152.8|2144.8|2150|2148.5|2152.8|2148.5|2149.6|2144.8|2
1770799940000|2026-02-11 08:52:20|2150.1|2148.6|2150.1|2148.6|2150.1|2148.6|2150|2148.5|1
1770799950000|2026-02-11 08:52:30|2150.4|2148.9|2150.6|2149.1|2150.6|2149.1|2150.4|2148.9|0
1770799960000|2026-02-11 08:52:40|2150.7|2149.2|2150.8|2149.3|2150.8|2149.3|2150.7|2149.2|0
1770799970000|2026-02-11 08:52:50|2150.9|2149.4|2150.9|2149.4|2150.9|2149.4|2150.9|2149.4|0
1770799980000|2026-02-11 08:53:00|2150.3|2148.8|2150.5|2149|2150.5|2149|2150.3|2148.8|2
1770799990000|2026-02-11 08:53:10|2150.3|2148.8|2150.2|2148.7|2150.5|2149|2150.2|2148.7|0
1770800000000|2026-02-11 08:53:20|2150.4|2148.9|2152|2144|2152.3|2148.9|2148.8|2143.7|2
1770800010000|2026-02-11 08:53:30|2152.2|2144.2|2149.2|2147.7|2152.2|2147.7|2149|2144.2|0
1770800020000|2026-02-11 08:53:40|2149.1|2147.6|2149.1|2147.6|2149.1|2147.6|2149.1|2147.6|0
1770800030000|2026-02-11 08:53:50|2149.2|2147.7|2152.2|2144.2|2152.2|2147.7|2149.1|2144.2|0
1770800040000|2026-02-11 08:54:00|2149.2|2147.7|2153.5|2145.5|2153.7|2147.7|2149.2|2145.4|2
1770800050000|2026-02-11 08:54:10|2153.4|2145.4|2153.1|2145.1|2153.5|2148.5|2150|2145|0
1770800060000|2026-02-11 08:54:20|2153.3|2145.3|2153.5|2145.5|2153.5|2145.5|2153.3|2145.3|0
1770800070000|2026-02-11 08:54:30|2153.4|2145.4|2153.4|2145.4|2153.4|2145.4|2153.4|2145.4|0
1770800080000|2026-02-11 08:54:40|2153.5|2145.5|2153.7|2145.7|2153.7|2145.7|2153.5|2145.5|0
1770800090000|2026-02-11 08:54:50|2153.8|2145.8|2150.9|2149.4|2153.8|2149.4|2150.5|2145.8|0
1770800100000|2026-02-11 08:55:00|2150.6|2149.1|2150.8|2149.3|2150.8|2149.3|2150.6|2149.1|3
1770800110000|2026-02-11 08:55:10|2150.9|2149.4|2153|2145|2153|2149.4|2150.6|2145|1
1770800120000|2026-02-11 08:55:20|2152.9|2144.9|2149.1|2147.6|2152.9|2147.6|2149.1|2143.9|0
1770800130000|2026-02-11 08:55:30|2152.4|2144.4|2150.8|2149.3|2153.7|2149.3|2149.8|2144.4|1
1770800140000|2026-02-11 08:55:40|2150.9|2149.4|2153.7|2145.7|2153.7|2149.4|2150.5|2145.7|0
1770800150000|2026-02-11 08:55:50|2153.6|2145.6|2150.8|2149.3|2153.8|2149.3|2150.7|2145.1|0
1770800160000|2026-02-11 08:56:00|2150.9|2149.4|2150.9|2149.4|2150.9|2149.4|2150.9|2149.4|1
1770800170000|2026-02-11 08:56:10|2151|2149.5|2153.3|2151.8|2153.4|2151.9|2151|2149.5|2
1770800180000|2026-02-11 08:56:20|2153.1|2151.6|2153.1|2151.6|2156.3|2151.7|2152.9|2148.3|0
1770800190000|2026-02-11 08:56:30|2153.2|2151.7|2153.4|2151.9|2153.4|2151.9|2153.2|2151.7|0
1770800210000|2026-02-11 08:56:50|2153.5|2152|2153.5|2152|2153.5|2152|2153.5|2152|0
1770800220000|2026-02-11 08:57:00|2153.6|2152.1|2154.4|2152.9|2157.7|2153|2153.6|2149.7|1
1770800230000|2026-02-11 08:57:10|2154.2|2152.7|2157.4|2149.4|2157.4|2152.7|2154.2|2149.4|0
1770800240000|2026-02-11 08:57:20|2153.9|2152.4|2153.9|2152.4|2153.9|2152.4|2153.9|2152.4|0
1770800250000|2026-02-11 08:57:30|2153.8|2152.3|2156.9|2148.9|2157.4|2152.3|2153.8|2148.9|1
1770800260000|2026-02-11 08:57:40|2157.2|2149.2|2157.2|2149.2|2157.2|2149.2|2157.2|2149.2|0
1770800270000|2026-02-11 08:57:50|2157.3|2149.3|2157.3|2149.3|2157.4|2149.4|2157.3|2149.3|0
1770800280000|2026-02-11 08:58:00|2153.9|2152.4|2154.4|2152.9|2157.6|2152.9|2153.8|2149.6|0
1770800290000|2026-02-11 08:58:10|2156.1|2154.6|2158.2|2150.2|2158.4|2154.6|2156|2150.2|5
1770800300000|2026-02-11 08:58:20|2154.8|2153.3|2154.6|2153.1|2154.8|2153.3|2154.6|2153.1|0
1770800310000|2026-02-11 08:58:30|2157.8|2149.8|2154.5|2153|2157.8|2153|2154.5|2149.8|0
1770800320000|2026-02-11 08:58:40|2157.8|2149.8|2157.6|2149.6|2157.8|2153.1|2154.5|2149.6|0
1770800330000|2026-02-11 08:58:50|2157.5|2149.5|2154.5|2153|2157.8|2153.1|2154.5|2149.5|0
1770800340000|2026-02-11 08:59:00|2157.8|2149.8|2158.5|2150.5|2158.5|2153.2|2154.6|2149.8|0
1770800350000|2026-02-11 08:59:10|2158.9|2150.9|2158.6|2150.6|2159|2151|2158.5|2150.5|0
1770800360000|2026-02-11 08:59:20|2158.4|2150.4|2158.4|2150.4|2158.4|2150.4|2158.4|2150.4|0
1770800370000|2026-02-11 08:59:30|2158.5|2150.5|2159.1|2151.1|2159.1|2151.1|2158.5|2150.5|0
1770800390000|2026-02-11 08:59:50|2155.7|2154.2|2158.9|2150.9|2158.9|2154.2|2155.7|2150.7|0
1770800400000|2026-02-11 09:00:00|2159|2151|2159|2151|2159.3|2154.2|2155.5|2149.9|9
1770800410000|2026-02-11 09:00:10|2159.1|2151.1|2158.4|2150.4|2159.1|2151.1|2158.4|2150.4|0
1770800420000|2026-02-11 09:00:20|2155.2|2153.7|2158.7|2150.7|2158.7|2153.9|2154.6|2149.8|2
1770800430000|2026-02-11 09:00:30|2155.4|2153.9|2155.3|2153.8|2158.7|2154|2155.1|2150.7|3
1770800440000|2026-02-11 09:00:40|2155|2153.5|2158|2150|2158.1|2153.5|2154.8|2149.9|2
1770800450000|2026-02-11 09:00:50|2157.9|2149.9|2157.5|2149.5|2157.9|2152.8|2154.2|2149.3|0
1770800460000|2026-02-11 09:01:00|2157.7|2149.7|2157.9|2149.9|2157.9|2153|2154.5|2149.7|0
1770800470000|2026-02-11 09:01:10|2154.6|2153.1|2158.6|2150.6|2158.6|2153.1|2154.4|2149.5|1
1770800480000|2026-02-11 09:01:20|2158.7|2150.7|2156.7|2155.2|2159.9|2155.2|2155.6|2150.7|1
1770800490000|2026-02-11 09:01:30|2160.7|2152.7|2153.6|2152.1|2160.7|2155|2153.6|2149.2|7
1770800500000|2026-02-11 09:01:40|2153.5|2152|2154.9|2153.4|2157.7|2153.4|2153.1|2149.6|1
1770800510000|2026-02-11 09:01:50|2155.1|2153.6|2154.7|2153.2|2158.7|2154|2154.7|2150.1|1
1770800520000|2026-02-11 09:02:00|2154.5|2153|2154.7|2153.2|2154.7|2153.2|2154.5|2153|1
1770800530000|2026-02-11 09:02:10|2158.4|2150.4|2156.7|2148.7|2158.4|2150.4|2156.7|2148.7|1
1770800540000|2026-02-11 09:02:20|2153.7|2152.2|2154.6|2153.1|2157.8|2153.1|2153.4|2148.7|3
1770800550000|2026-02-11 09:02:30|2154.7|2153.2|2158.2|2150.2|2158.7|2153.5|2154.7|2150.1|0
1770800560000|2026-02-11 09:02:40|2158.1|2150.1|2154.8|2153.3|2158.2|2153.3|2154.8|2150|0
1770800570000|2026-02-11 09:02:50|2158|2150|2156.6|2148.6|2158|2153.8|2153.7|2148.6|1
1770800580000|2026-02-11 09:03:00|2153.3|2151.8|2156.7|2148.7|2156.8|2151.8|2151.8|2147.9|1
1770800590000|2026-02-11 09:03:10|2153.3|2151.8|2152.3|2150.8|2156.5|2152.4|2152.3|2148.3|1
1770800600000|2026-02-11 09:03:20|2152.1|2150.6|2152.3|2150.8|2154.9|2150.8|2151.5|2146.9|2
1770800610000|2026-02-11 09:03:30|2152.5|2151|2153.2|2151.7|2153.2|2151.7|2152.4|2150.9|0
1770800620000|2026-02-11 09:03:40|2153.1|2151.6|2152.9|2151.4|2156.1|2151.7|2152.9|2148.1|0
1770800630000|2026-02-11 09:03:50|2156.1|2148.1|2156.2|2148.2|2156.2|2151|2152.5|2147.7|0
1770800640000|2026-02-11 09:04:00|2153.1|2151.6|2153.4|2151.9|2156.6|2151.9|2153.1|2148.5|0
1770800650000|2026-02-11 09:04:10|2156.6|2148.6|2154.6|2153.1|2157.4|2153.1|2153.3|2148.6|0
1770800660000|2026-02-11 09:04:20|2157.7|2149.7|2154.9|2153.4|2157.7|2153.4|2154.9|2149.5|0
1770800670000|2026-02-11 09:04:30|2155.1|2153.6|2155.1|2153.6|2158.7|2153.6|2155.1|2150.7|0
1770800680000|2026-02-11 09:04:40|2155.2|2153.7|2158.9|2150.9|2158.9|2154.3|2155.2|2150.9|1
1770800690000|2026-02-11 09:04:50|2155.6|2154.1|2155.6|2154.1|2158.9|2154.1|2155.6|2150.8|0
1770800700000|2026-02-11 09:05:00|2158.6|2150.6|2158.7|2150.7|2159.2|2154.5|2155.6|2150.6|0
1770800710000|2026-02-11 09:05:10|2155.4|2153.9|2155.5|2154|2155.6|2154.1|2155.3|2153.8|0
1770800720000|2026-02-11 09:05:20|2160.2|2152.2|2159.9|2151.9|2160.2|2155.2|2156.4|2151.4|2
1770800730000|2026-02-11 09:05:30|2160|2152|2155.2|2153.7|2160.1|2155|2155.2|2151.5|1
1770800740000|2026-02-11 09:05:40|2157.4|2149.4|2152.8|2151.3|2157.4|2152.1|2152.8|2149.4|2
1770800750000|2026-02-11 09:05:50|2152.6|2151.1|2157.2|2149.2|2157.4|2151.1|2152.5|2149|2
1770800760000|2026-02-11 09:06:00|2153.8|2152.3|2153.8|2152.3|2153.8|2152.3|2153.7|2152.2|0
1770800770000|2026-02-11 09:06:10|2153.7|2152.2|2152.9|2151.4|2156.2|2152.2|2152.9|2148.2|1
1770800780000|2026-02-11 09:06:20|2152.8|2151.3|2152.4|2150.9|2152.8|2151.3|2152.4|2150.9|0
1770800790000|2026-02-11 09:06:30|2152|2150.5|2152.2|2150.7|2152.2|2150.7|2152|2150.5|1
1770800800000|2026-02-11 09:06:40|2152.1|2150.6|2155.1|2147.1|2155.1|2150.6|2152|2147.1|0
1770800810000|2026-02-11 09:06:50|2151.8|2150.3|2151.5|2150|2151.8|2150.3|2151.5|2150|0
1770800820000|2026-02-11 09:07:00|2151.4|2149.9|2151.4|2149.9|2151.4|2149.9|2151.4|2149.9|1
1770800830000|2026-02-11 09:07:10|2151.3|2149.8|2151|2149.5|2151.3|2149.8|2151|2149.5|1
1770800840000|2026-02-11 09:07:20|2150.7|2149.2|2150.5|2149|2150.7|2149.2|2150.5|2149|1
1770800850000|2026-02-11 09:07:30|2151.1|2149.6|2152.4|2150.9|2154.9|2150.9|2151.1|2146.9|3
1770800860000|2026-02-11 09:07:40|2151.7|2150.2|2150.6|2149.1|2151.7|2150.2|2150.6|2149.1|2
1770800870000|2026-02-11 09:07:50|2150.5|2149|2150.9|2149.4|2154.2|2149.4|2150.4|2146.2|1
1770800880000|2026-02-11 09:08:00|2151.1|2149.6|2152.5|2151|2154.9|2151|2151.1|2146.9|0
1770800890000|2026-02-11 09:08:10|2152.4|2150.9|2152.3|2150.8|2155.6|2150.9|2152.3|2147.5|0
1770800900000|2026-02-11 09:08:20|2155.5|2147.5|2153.8|2152.3|2156.7|2152.3|2152.3|2147.5|4
1770800910000|2026-02-11 09:08:30|2157.1|2149.1|2156.8|2148.8|2157.1|2152.7|2153.9|2148.8|1
1770800920000|2026-02-11 09:08:40|2153.5|2152|2154|2152.5|2156.8|2152.5|2153.3|2148.6|0
1770800930000|2026-02-11 09:08:50|2157.1|2149.1|2154.1|2152.6|2157.1|2152.6|2154|2149|0
1770800940000|2026-02-11 09:09:00|2153.9|2152.4|2153.9|2152.4|2157.1|2152.4|2153.9|2149.1|0
1770800950000|2026-02-11 09:09:10|2154.1|2152.6|2157|2149|2157.4|2153.1|2154.1|2149|1
1770800960000|2026-02-11 09:09:20|2157.1|2149.1|2153.6|2152.1|2157.5|2152.4|2153.6|2149.1|0
1770800970000|2026-02-11 09:09:30|2153.5|2152|2153.5|2152|2153.5|2152|2153.5|2152|0
1770800980000|2026-02-11 09:09:40|2153.4|2151.9|2156.3|2148.3|2156.3|2152|2153.4|2148|0
1770800990000|2026-02-11 09:09:50|2153.1|2151.6|2156.4|2148.4|2156.4|2151.7|2153.1|2148.3|0
1770801000000|2026-02-11 09:10:00|2153.1|2151.6|2153.5|2152|2156.3|2152|2152.7|2147.9|0
1770801010000|2026-02-11 09:10:10|2153.6|2152.1|2154.1|2152.6|2157.1|2152.8|2153.6|2149.1|0
1770801020000|2026-02-11 09:10:20|2154.2|2152.7|2154.2|2152.7|2154.2|2152.7|2154.2|2152.7|0
1770801030000|2026-02-11 09:10:30|2154.4|2152.9|2156|2154.5|2159.1|2154.5|2154.3|2150.8|1
1770801050000|2026-02-11 09:10:50|2155.8|2154.3|2155.9|2154.4|2155.9|2154.4|2155.8|2154.3|0
1770801060000|2026-02-11 09:11:00|2156|2154.5|2155.9|2154.4|2156|2154.5|2155.9|2154.4|0
1770801070000|2026-02-11 09:11:10|2155.4|2153.9|2155.5|2154|2155.5|2154|2155.4|2153.9|9
1770801080000|2026-02-11 09:11:20|2155.6|2154.1|2155|2153.5|2155.7|2154.2|2155|2153.5|0
1770801090000|2026-02-11 09:11:30|2155.1|2153.6|2159.4|2151.4|2159.4|2153.9|2155.1|2151.4|1
1770801100000|2026-02-11 09:11:40|2159.3|2151.3|2156|2154.5|2159.4|2154.6|2156|2151.3|0
1770801110000|2026-02-11 09:11:50|2155.9|2154.4|2155.8|2154.3|2159.1|2154.4|2155.8|2151.1|0
1770801120000|2026-02-11 09:12:00|2155.9|2154.4|2156.2|2154.7|2156.2|2154.7|2155.9|2154.4|0
1770801130000|2026-02-11 09:12:10|2159.7|2151.7|2156.1|2154.6|2159.7|2154.8|2156.1|2151.7|0
1770801140000|2026-02-11 09:12:20|2159.6|2151.6|2159.6|2151.6|2159.6|2151.6|2159.6|2151.6|0
1770801150000|2026-02-11 09:12:30|2159.5|2151.5|2156.5|2155|2159.5|2155|2156.1|2151.5|0
1770801160000|2026-02-11 09:12:40|2160|2152|2156.6|2155.1|2160|2155.2|2156.6|2152|0
1770801170000|2026-02-11 09:12:50|2156.7|2155.2|2156.2|2154.7|2156.7|2155.2|2156.2|2154.7|1
1770801180000|2026-02-11 09:13:00|2156|2154.5|2154.6|2153.1|2158.4|2154.5|2154.6|2150.4|2
1770801190000|2026-02-11 09:13:10|2155.2|2153.7|2158.3|2150.3|2158.3|2153.7|2154.9|2150.3|0
1770801200000|2026-02-11 09:13:20|2155.1|2153.6|2155.7|2154.2|2155.7|2154.2|2155.1|2153.6|0
1770801210000|2026-02-11 09:13:30|2155.3|2153.8|2155.4|2153.9|2158.5|2153.9|2155.3|2150.5|0
1770801220000|2026-02-11 09:13:40|2155.3|2153.8|2155.3|2153.8|2155.3|2153.8|2155.3|2153.8|0
1770801230000|2026-02-11 09:13:50|2155.4|2153.9|2154.5|2153|2157.4|2153.9|2154.2|2149.4|0
1770801240000|2026-02-11 09:14:00|2154.4|2152.9|2155|2153.5|2158|2153.5|2154.4|2150|0
1770801250000|2026-02-11 09:14:10|2154.8|2153.3|2154.9|2153.4|2155|2153.5|2154.8|2153.3|0
1770801260000|2026-02-11 09:14:20|2155|2153.5|2159.1|2151.1|2159.1|2153.5|2155|2151.1|1
1770801270000|2026-02-11 09:14:30|2159.2|2151.2|2159.3|2151.3|2159.3|2151.3|2159.2|2151.2|0
1770801280000|2026-02-11 09:14:40|2156.1|2154.6|2159.2|2151.2|2159.5|2154.7|2156.1|2151.2|0
1770801290000|2026-02-11 09:14:50|2155|2153.5|2155|2153.5|2155|2153.5|2155|2153.5|3
1770801300000|2026-02-11 09:15:00|2158.2|2150.2|2154.4|2152.9|2158.2|2153.4|2154.2|2149.3|3
1770801310000|2026-02-11 09:15:10|2157.6|2149.6|2155.7|2147.7|2157.6|2152.5|2152.9|2147.7|0
1770801320000|2026-02-11 09:15:20|2155.8|2147.8|2155.5|2147.5|2155.8|2150.8|2152.2|2147.5|1
1770801330000|2026-02-11 09:15:30|2152.2|2150.7|2152.3|2150.8|2155.5|2150.8|2152.2|2147.5|0
1770801340000|2026-02-11 09:15:40|2155.5|2147.5|2152.3|2150.8|2155.5|2150.8|2152.2|2147.5|0
1770801350000|2026-02-11 09:15:50|2152.4|2150.9|2152.5|2151|2152.5|2151|2152.4|2150.9|0
1770801360000|2026-02-11 09:16:00|2155.7|2147.7|2152|2150.5|2155.7|2150.8|2152|2147.4|0
1770801370000|2026-02-11 09:16:10|2152.1|2150.6|2152.1|2150.6|2152.1|2150.6|2152.1|2150.6|0
1770801380000|2026-02-11 09:16:20|2155.4|2147.4|2155.7|2147.7|2155.7|2150.8|2152.1|2147.4|0
1770801390000|2026-02-11 09:16:30|2152.4|2150.9|2152.4|2150.9|2155.7|2150.9|2152.4|2147.7|0
1770801400000|2026-02-11 09:16:40|2155.6|2147.6|2155.6|2147.6|2155.7|2150.9|2152.4|2147.6|0
1770801410000|2026-02-11 09:16:50|2152.4|2150.9|2152.1|2150.6|2155.6|2150.9|2152|2147.4|0
1770801420000|2026-02-11 09:17:00|2155.4|2147.4|2152.6|2151.1|2155.6|2151.1|2152.1|2147.4|0
1770801430000|2026-02-11 09:17:10|2152.5|2151|2156.2|2148.2|2156.2|2151.3|2152.5|2147.9|0
1770801440000|2026-02-11 09:17:20|2156.3|2148.3|2156.8|2148.8|2156.9|2152.3|2153.2|2148.3|1
1770801450000|2026-02-11 09:17:30|2153.2|2151.7|2153|2151.5|2153.2|2151.7|2153|2151.5|0
1770801460000|2026-02-11 09:17:40|2153.1|2151.6|2153.7|2152.2|2153.7|2152.2|2153.1|2151.6|0
1770801470000|2026-02-11 09:17:50|2153.6|2152.1|2153.6|2152.1|2153.6|2152.1|2153.6|2152.1|0
1770801480000|2026-02-11 09:18:00|2153.7|2152.2|2153.7|2152.2|2153.7|2152.2|2153.6|2152.1|0
1770801490000|2026-02-11 09:18:10|2156.9|2148.9|2156.9|2148.9|2156.9|2148.9|2156.9|2148.9|0
1770801500000|2026-02-11 09:18:20|2153.6|2152.1|2153.6|2152.1|2153.6|2152.1|2153.6|2152.1|0
1770801510000|2026-02-11 09:18:30|2153.5|2152|2153.5|2152|2153.5|2152|2153.5|2152|0
1770801520000|2026-02-11 09:18:40|2153.4|2151.9|2153.5|2152|2153.6|2152.1|2153.4|2151.9|0
1770801530000|2026-02-11 09:18:50|2153.6|2152.1|2154.8|2153.3|2157.7|2153.3|2153.6|2149.5|0
1770801540000|2026-02-11 09:19:00|2154.7|2153.2|2154.7|2153.2|2154.7|2153.2|2154.7|2153.2|0
1770801550000|2026-02-11 09:19:10|2158.1|2150.1|2158.1|2150.1|2158.1|2153.3|2154.8|2150.1|0
1770801560000|2026-02-11 09:19:20|2154.8|2153.3|2154.7|2153.2|2154.8|2153.3|2154.7|2153.2|0
1770801570000|2026-02-11 09:19:30|2154.6|2153.1|2154.7|2153.2|2154.7|2153.2|2154.6|2153.1|0
1770801580000|2026-02-11 09:19:40|2154.6|2153.1|2155|2153.5|2158.2|2153.5|2154.6|2150.1|0
1770801590000|2026-02-11 09:19:50|2155.3|2153.8|2155.8|2154.3|2158.8|2154.3|2155.3|2150.8|0
1770801600000|2026-02-11 09:20:00|2155.7|2154.2|2155.6|2154.1|2155.8|2154.3|2155.6|2154.1|0
1770801610000|2026-02-11 09:20:10|2155.5|2154|2155.6|2154.1|2155.7|2154.2|2155.5|2154|0
1770801620000|2026-02-11 09:20:20|2155|2153.5|2157|2149|2157|2153.5|2153.8|2149|2
1770801630000|2026-02-11 09:20:30|2153.8|2152.3|2157.3|2149.3|2157.3|2152.3|2153.7|2149|0
1770801640000|2026-02-11 09:20:40|2154.2|2152.7|2158.2|2150.2|2158.4|2153.7|2154.2|2150.2|1
1770801650000|2026-02-11 09:20:50|2154.9|2153.4|2155.6|2154.1|2158.8|2154.1|2154.5|2149.8|3
1770801660000|2026-02-11 09:21:00|2156|2154.5|2159|2151|2159|2154.5|2155.8|2151|1
1770801670000|2026-02-11 09:21:10|2155.8|2154.3|2155.2|2153.7|2159|2154.3|2155.2|2150.4|0
1770801680000|2026-02-11 09:21:20|2158.4|2150.4|2159.1|2151.1|2159.1|2153.8|2155.2|2150.4|0
1770801690000|2026-02-11 09:21:30|2159.2|2151.2|2159.2|2151.2|2159.3|2154.4|2155.9|2151.1|0
1770801700000|2026-02-11 09:21:40|2155.8|2154.3|2158.5|2150.5|2159.2|2154.3|2155.6|2150.5|0
1770801710000|2026-02-11 09:21:50|2158.6|2150.6|2158.9|2150.9|2159|2151|2158.6|2150.6|0
1770801720000|2026-02-11 09:22:00|2159|2151|2156.5|2155|2159.5|2155|2156.3|2151|0
1770801740000|2026-02-11 09:22:20|2156.3|2154.8|2159.2|2151.2|2159.2|2154.9|2155.8|2150.7|0
1770801750000|2026-02-11 09:22:30|2159.3|2151.3|2156.3|2154.8|2159.3|2154.8|2156.3|2151.2|1
1770801760000|2026-02-11 09:22:40|2156.4|2154.9|2156.4|2154.9|2156.4|2154.9|2156.4|2154.9|0
1770801770000|2026-02-11 09:22:50|2159.5|2151.5|2159.2|2151.2|2159.5|2151.5|2159.2|2151.2|0
1770801780000|2026-02-11 09:23:00|2159.3|2151.3|2156.2|2154.7|2159.5|2154.7|2156.2|2151.3|0
1770801790000|2026-02-11 09:23:10|2159.5|2151.5|2159.4|2151.4|2159.5|2151.5|2159.4|2151.4|0
1770801800000|2026-02-11 09:23:20|2159.5|2151.5|2160.6|2152.6|2160.6|2155.8|2156.3|2151.5|1
1770801810000|2026-02-11 09:23:30|2157.3|2155.8|2160.6|2152.6|2160.6|2155.8|2157.3|2152.6|0
1770801820000|2026-02-11 09:23:40|2157.3|2155.8|2158.9|2157.4|2160.5|2157.4|2157.3|2152.5|4
1770801830000|2026-02-11 09:23:50|2159.2|2157.7|2158.9|2157.4|2159.3|2157.8|2158.8|2157.3|1
1770801840000|2026-02-11 09:24:00|2158.8|2157.3|2158.9|2157.4|2159.1|2157.6|2158.5|2157|5
1770801850000|2026-02-11 09:24:10|2158.5|2157|2158.5|2157|2158.5|2157|2158.3|2156.8|1
1770801860000|2026-02-11 09:24:20|2158.7|2157.2|2158.6|2157.1|2158.7|2157.2|2158.5|2157|0
1770801880000|2026-02-11 09:24:40|2158.5|2157|2160|2158.5|2160.1|2158.6|2158.5|2157|5
1770801890000|2026-02-11 09:24:50|2160.1|2158.6|2160|2158.5|2160.1|2158.6|2160|2158.5|0
1770801900000|2026-02-11 09:25:00|2160.1|2158.6|2164.7|2156.7|2165|2160.2|2160.1|2156.3|26
1770801910000|2026-02-11 09:25:10|2161.5|2160|2162|2160.5|2164.8|2160.5|2161.5|2156.8|0
1770801920000|2026-02-11 09:25:20|2162.5|2161|2162.9|2161.4|2162.9|2161.4|2162.5|2161|2
1770801930000|2026-02-11 09:25:30|2166.6|2158.6|2163.3|2161.8|2166.6|2162.6|2163.3|2158.5|7
1770801940000|2026-02-11 09:25:40|2163.4|2161.9|2165.1|2163.6|2168.1|2163.7|2163.4|2160.1|9
1770801950000|2026-02-11 09:25:50|2165.2|2163.7|2165.5|2164|2165.5|2164|2165.1|2163.6|1
1770801960000|2026-02-11 09:26:00|2165.3|2163.8|2164.8|2163.3|2168.5|2163.8|2164.7|2160.5|5
1770801970000|2026-02-11 09:26:10|2165|2163.5|2166.8|2165.3|2166.8|2165.3|2165|2163.5|8
1770801980000|2026-02-11 09:26:20|2165.5|2164|2166.6|2165.1|2166.6|2165.1|2165.5|2164|5
1770801990000|2026-02-11 09:26:30|2166.2|2164.7|2166.2|2164.7|2169.6|2165|2166.1|2161.6|3
1770802000000|2026-02-11 09:26:40|2166.1|2164.6|2166.2|2164.7|2166.2|2164.7|2165.6|2164.1|1
1770802010000|2026-02-11 09:26:50|2166.1|2164.6|2166.1|2164.6|2166.1|2164.6|2166.1|2164.6|0
1770802020000|2026-02-11 09:27:00|2166.9|2165.4|2167.8|2166.3|2167.8|2166.3|2166.9|2165.4|7
1770802030000|2026-02-11 09:27:10|2168|2166.5|2168.3|2166.8|2168.5|2167|2167.8|2166.3|8
1770802040000|2026-02-11 09:27:20|2168.2|2166.7|2168.3|2166.8|2171.5|2166.8|2168.1|2163.5|1
1770802060000|2026-02-11 09:27:40|2168.1|2166.6|2169.1|2167.6|2169.3|2167.8|2168.1|2166.6|3
1770802070000|2026-02-11 09:27:50|2169.2|2167.7|2170.3|2168.8|2170.3|2168.8|2169.2|2167.7|2
1770802080000|2026-02-11 09:28:00|2173.5|2165.5|2174.3|2166.3|2174.6|2168.5|2169.9|2165.2|10
1770802090000|2026-02-11 09:28:10|2174.4|2166.4|2171.7|2170.2|2174.6|2170.2|2171.6|2166.4|8
1770802100000|2026-02-11 09:28:20|2171.5|2170|2171.5|2170|2171.9|2170.4|2171.5|2170|2
1770802110000|2026-02-11 09:28:30|2171.6|2170.1|2171.7|2170.2|2171.7|2170.2|2171.6|2170.1|0
1770802120000|2026-02-11 09:28:40|2171.6|2170.1|2170.9|2169.4|2174.2|2170.1|2170.8|2166.2|7
1770802130000|2026-02-11 09:28:50|2170.8|2169.3|2171.8|2170.3|2171.8|2170.3|2170.8|2169.3|1
1770802140000|2026-02-11 09:29:00|2171.9|2170.4|2172.9|2171.4|2176|2171.6|2171.9|2168|3
1770802150000|2026-02-11 09:29:10|2173.3|2171.8|2174.4|2172.9|2177.4|2173|2173.3|2169.4|5
1770802160000|2026-02-11 09:29:20|2174.3|2172.8|2174.8|2173.3|2174.8|2173.3|2174.2|2172.7|6
1770802170000|2026-02-11 09:29:30|2174.9|2173.4|2175.3|2173.8|2175.3|2173.8|2174.9|2173.4|1
1770802190000|2026-02-11 09:29:50|2174.3|2172.8|2177.3|2169.3|2177.6|2172.9|2173.9|2169.3|6
1770802200000|2026-02-11 09:30:00|2174.5|2173|2174.5|2173|2175.2|2173.7|2174.2|2172.7|11
1770802210000|2026-02-11 09:30:10|2174.4|2172.9|2177.5|2169.5|2177.5|2173|2174.2|2169.5|0
1770802220000|2026-02-11 09:30:20|2174.2|2172.7|2174.2|2172.7|2174.3|2172.8|2174.2|2172.7|0
1770802230000|2026-02-11 09:30:30|2174.1|2172.6|2174.2|2172.7|2177.3|2173.2|2174.1|2169.3|5
1770802240000|2026-02-11 09:30:40|2174.1|2172.6|2175.7|2167.7|2175.8|2172.6|2173.9|2167.7|1
1770802250000|2026-02-11 09:30:50|2175.8|2167.8|2172.8|2171.3|2175.9|2171.3|2172.7|2167.8|0
1770802260000|2026-02-11 09:31:00|2176.2|2168.2|2172.5|2171|2176.2|2171|2172.3|2167.4|2
1770802270000|2026-02-11 09:31:10|2172.6|2171.1|2173.9|2172.4|2176.9|2172.4|2172.6|2168.8|1
1770802280000|2026-02-11 09:31:20|2173.8|2172.3|2177.1|2169.1|2177.2|2172.8|2173.8|2169.1|1
1770802290000|2026-02-11 09:31:30|2174|2172.5|2177.5|2169.5|2177.6|2172.5|2174|2169.4|0
1770802300000|2026-02-11 09:31:40|2177.3|2169.3|2177.3|2169.3|2177.3|2169.3|2177.2|2169.2|0
1770802310000|2026-02-11 09:31:50|2177.4|2169.4|2178|2170|2178|2170|2177.4|2169.4|2
1770802320000|2026-02-11 09:32:00|2177.9|2169.9|2177.9|2169.9|2178|2173|2174.5|2169.9|2
1770802330000|2026-02-11 09:32:10|2175.2|2173.7|2175.5|2174|2175.5|2174|2175.2|2173.7|17
1770802340000|2026-02-11 09:32:20|2175|2173.5|2174.8|2173.3|2178.1|2173.5|2174.8|2170.1|4
1770802350000|2026-02-11 09:32:30|2178|2170|2175|2173.5|2178|2173.5|2175|2169.9|0
1770802360000|2026-02-11 09:32:40|2175.1|2173.6|2177.4|2169.4|2178|2173.6|2173.7|2169.1|0
1770802370000|2026-02-11 09:32:50|2177.5|2169.5|2178.1|2170.1|2178.1|2172.8|2174.3|2169.5|0
1770802380000|2026-02-11 09:33:00|2175|2173.5|2175.2|2173.7|2175.2|2173.7|2175|2173.5|0
1770802390000|2026-02-11 09:33:10|2175.3|2173.8|2177.7|2176.2|2177.7|2176.2|2175.3|2173.8|6
1770802400000|2026-02-11 09:33:20|2177.8|2176.3|2177.8|2176.3|2177.8|2176.3|2177.8|2176.3|0
1770802410000|2026-02-11 09:33:30|2180.1|2172.1|2180|2172|2180.1|2175.5|2176.9|2172|2
1770802420000|2026-02-11 09:33:40|2176.7|2175.2|2177|2175.5|2180.7|2175.9|2176.7|2172.1|0
1770802430000|2026-02-11 09:33:50|2176.9|2175.4|2178.7|2170.7|2180.1|2175.4|2175.3|2170.7|4
1770802440000|2026-02-11 09:34:00|2175.3|2173.8|2175.7|2174.2|2178.7|2174.2|2175.3|2170.7|0
1770802450000|2026-02-11 09:34:10|2179.2|2171.2|2175.3|2173.8|2179.3|2174.2|2175.3|2171.2|0
1770802460000|2026-02-11 09:34:20|2175.5|2174|2177.9|2169.9|2178.8|2174.2|2175.5|2169.2|2
1770802470000|2026-02-11 09:34:30|2178|2170|2178.6|2170.6|2178.7|2173.8|2175.1|2170|0
1770802480000|2026-02-11 09:34:40|2175.2|2173.7|2179|2171|2179|2173.7|2175|2170.5|0
1770802490000|2026-02-11 09:34:50|2179.2|2171.2|2175.8|2174.3|2179.2|2174.3|2175.8|2171.2|0
1770802500000|2026-02-11 09:35:00|2175.7|2174.2|2175.8|2174.3|2175.8|2174.3|2175.7|2174.2|2
1770802510000|2026-02-11 09:35:10|2175.9|2174.4|2175.9|2174.4|2175.9|2174.4|2175.9|2174.4|0
1770802520000|2026-02-11 09:35:20|2176.1|2174.6|2177.1|2175.6|2179.9|2175.6|2176.1|2171.9|13
1770802530000|2026-02-11 09:35:30|2177|2175.5|2178.7|2170.7|2178.9|2175.5|2175.2|2170.6|4
1770802540000|2026-02-11 09:35:40|2175.8|2174.3|2175.8|2174.3|2175.9|2174.4|2175.6|2174.1|1
1770802550000|2026-02-11 09:35:50|2175.7|2174.2|2176.2|2174.7|2176.2|2174.7|2175.7|2174.2|0
1770802560000|2026-02-11 09:36:00|2175.9|2174.4|2175.9|2174.4|2175.9|2174.4|2175.8|2174.3|1
1770802570000|2026-02-11 09:36:10|2176.5|2175|2176.5|2175|2179.6|2175|2176.4|2171.6|1
1770802580000|2026-02-11 09:36:20|2176.6|2175.1|2176.5|2175|2176.6|2175.1|2176.5|2175|0
1770802590000|2026-02-11 09:36:30|2176.3|2174.8|2176.1|2174.6|2176.3|2174.8|2176|2174.5|3
1770802610000|2026-02-11 09:36:50|2175.9|2174.4|2175.5|2174|2176.1|2174.6|2175.5|2174|1
1770802620000|2026-02-11 09:37:00|2175.4|2173.9|2175.2|2173.7|2175.4|2173.9|2175.2|2173.7|0
1770802630000|2026-02-11 09:37:10|2175.3|2173.8|2175.4|2173.9|2175.5|2174|2175.3|2173.8|0
1770802640000|2026-02-11 09:37:20|2175.2|2173.7|2175.1|2173.6|2175.3|2173.8|2175.1|2173.6|2
1770802650000|2026-02-11 09:37:30|2175.2|2173.7|2175.5|2174|2175.5|2174|2175.1|2173.6|0
1770802660000|2026-02-11 09:37:40|2175.4|2173.9|2175|2173.5|2176.4|2174.9|2175|2173.5|3
1770802670000|2026-02-11 09:37:50|2175.2|2173.7|2174.9|2173.4|2175.4|2173.9|2174.9|2173.4|2
1770802680000|2026-02-11 09:38:00|2174.7|2173.2|2174|2172.5|2177.5|2173.2|2174|2169.5|3
1770802690000|2026-02-11 09:38:10|2174.1|2172.6|2179.2|2171.2|2179.2|2174.3|2174.1|2170.1|7
1770802700000|2026-02-11 09:38:20|2175.8|2174.3|2174.6|2173.1|2178|2174.3|2174.6|2170|1
1770802710000|2026-02-11 09:38:30|2174.5|2173|2176.3|2174.8|2179.1|2174.8|2174|2169.2|3
1770802720000|2026-02-11 09:38:40|2176.5|2175|2176.1|2174.6|2179.5|2175|2176|2171|5
1770802730000|2026-02-11 09:38:50|2176|2174.5|2176.3|2174.8|2176.4|2174.9|2176|2174.5|0
1770802740000|2026-02-11 09:39:00|2176.2|2174.7|2176|2174.5|2176.2|2174.7|2175.9|2174.4|1
1770802750000|2026-02-11 09:39:10|2175.9|2174.4|2175.7|2174.2|2178.8|2174.4|2175.5|2170.8|3
1770802760000|2026-02-11 09:39:20|2175.6|2174.1|2175.5|2174|2178.7|2174.1|2175.4|2170.7|1
1770802770000|2026-02-11 09:39:30|2175|2173.5|2176.3|2174.8|2179.4|2174.9|2175|2171.3|8
1770802780000|2026-02-11 09:39:40|2176.4|2174.9|2175.7|2174.2|2176.4|2174.9|2175.7|2174.2|7
1770802790000|2026-02-11 09:39:50|2175.6|2174.1|2175.4|2173.9|2178.2|2174.1|2174.7|2170|7
1770802800000|2026-02-11 09:40:00|2174.8|2173.3|2174.7|2173.2|2174.9|2173.4|2174.3|2172.8|5
1770802810000|2026-02-11 09:40:10|2174.8|2173.3|2175.5|2174|2175.5|2174|2174.7|2173.2|1
1770802820000|2026-02-11 09:40:20|2175.6|2174.1|2176.1|2174.6|2176.2|2174.7|2175|2173.5|2
1770802830000|2026-02-11 09:40:30|2176|2174.5|2174.8|2173.3|2178.1|2174.5|2174.8|2170.1|2
1770802840000|2026-02-11 09:40:40|2178.1|2170.1|2178.5|2170.5|2178.5|2173.4|2174.8|2170.1|1
1770802850000|2026-02-11 09:40:50|2176.1|2174.6|2175.3|2173.8|2176.1|2174.6|2175.3|2173.8|1
1770802860000|2026-02-11 09:41:00|2175.4|2173.9|2178|2170|2178.5|2174.2|2174.8|2170|2
1770802870000|2026-02-11 09:41:10|2178.1|2170.1|2175.8|2174.3|2178.5|2174.3|2174.9|2170.1|2
1770802880000|2026-02-11 09:41:20|2175.9|2174.4|2175.9|2174.4|2176.2|2174.7|2175.9|2174.4|4
1770802890000|2026-02-11 09:41:30|2175.8|2174.3|2175.9|2174.4|2176|2174.5|2175.8|2174.3|0
1770802900000|2026-02-11 09:41:40|2176|2174.5|2176.2|2174.7|2176.2|2174.7|2175.9|2174.4|1
1770802910000|2026-02-11 09:41:50|2176.1|2174.6|2176.2|2174.7|2176.2|2174.7|2176.1|2174.6|0
1770802920000|2026-02-11 09:42:00|2176.3|2174.8|2176.1|2174.6|2176.3|2174.8|2176.1|2174.6|3
1770802930000|2026-02-11 09:42:10|2175.7|2174.2|2175.9|2174.4|2176|2174.5|2175.7|2174.2|2
1770802940000|2026-02-11 09:42:20|2175.8|2174.3|2175.4|2173.9|2176|2174.5|2175.4|2173.9|0
1770802950000|2026-02-11 09:42:30|2175.5|2174|2176|2174.5|2177.2|2175.7|2175.4|2173.9|7
1770802960000|2026-02-11 09:42:40|2176.1|2174.6|2176.5|2175|2176.5|2175|2176|2174.5|1
1770802970000|2026-02-11 09:42:50|2179.9|2171.9|2177.2|2175.7|2180.6|2175.7|2176.9|2171.9|0
1770802980000|2026-02-11 09:43:00|2177.3|2175.8|2177.8|2176.3|2177.8|2176.3|2177.1|2175.6|3
1770802990000|2026-02-11 09:43:10|2177.7|2176.2|2177.4|2175.9|2180.4|2176.5|2177.2|2172.4|3
1770803000000|2026-02-11 09:43:20|2180.6|2172.6|2180.5|2172.5|2180.6|2175.9|2177|2172.5|0
1770803010000|2026-02-11 09:43:30|2177.4|2175.9|2177.3|2175.8|2177.4|2175.9|2177.3|2175.8|0
1770803020000|2026-02-11 09:43:40|2180.6|2172.6|2177.4|2175.9|2180.6|2175.9|2177.2|2172.5|0
1770803030000|2026-02-11 09:43:50|2177.3|2175.8|2177.3|2175.8|2180.5|2175.9|2177|2172.5|0
1770803040000|2026-02-11 09:44:00|2177.2|2175.7|2177.7|2176.2|2177.8|2176.3|2177.1|2175.6|1
1770803050000|2026-02-11 09:44:10|2177.9|2176.4|2177.5|2176|2177.9|2176.4|2177.4|2175.9|11
1770803060000|2026-02-11 09:44:20|2177.1|2175.6|2180.2|2178.7|2180.2|2178.7|2177.1|2175.6|9
1770803070000|2026-02-11 09:44:30|2180.1|2178.6|2180.6|2179.1|2180.6|2179.1|2180.1|2178.6|3
1770803080000|2026-02-11 09:44:40|2180.2|2178.7|2179.9|2178.4|2180.3|2178.8|2179.8|2178.3|3
1770803090000|2026-02-11 09:44:50|2179.8|2178.3|2180.1|2178.6|2182.9|2178.6|2179.8|2174.9|1
1770803100000|2026-02-11 09:45:00|2180|2178.5|2179.8|2178.3|2182.5|2178.5|2178.8|2174.5|2
1770803110000|2026-02-11 09:45:10|2179.9|2178.4|2180|2178.5|2180.3|2178.8|2179.9|2178.4|2
1770803120000|2026-02-11 09:45:20|2179.9|2178.4|2179|2177.5|2180|2178.5|2179|2177.5|1
1770803130000|2026-02-11 09:45:30|2178.9|2177.4|2179|2177.5|2179|2177.5|2178.9|2177.4|5
1770803140000|2026-02-11 09:45:40|2179.1|2177.6|2179.1|2177.6|2179.1|2177.6|2179|2177.5|4
1770803150000|2026-02-11 09:45:50|2179|2177.5|2179.1|2177.6|2179.1|2177.6|2179|2177.5|2
1770803160000|2026-02-11 09:46:00|2178.9|2177.4|2180.4|2178.9|2180.4|2178.9|2178.5|2177|6
1770803170000|2026-02-11 09:46:10|2180.5|2179|2181.1|2179.6|2181.3|2179.8|2180.4|2178.9|9
1770803180000|2026-02-11 09:46:20|2182.3|2180.8|2183.7|2182.2|2184.3|2182.8|2182.3|2180.8|11
1770803190000|2026-02-11 09:46:30|2182.4|2180.9|2182.8|2181.3|2182.8|2181.3|2182.4|2180.9|2
1770803200000|2026-02-11 09:46:40|2182.5|2181|2182.1|2180.6|2185.4|2181|2182|2177|2
1770803210000|2026-02-11 09:46:50|2182|2180.5|2181.9|2180.4|2184.9|2180.5|2181.6|2176.9|8
1770803220000|2026-02-11 09:47:00|2181.8|2180.3|2182.1|2180.6|2182.2|2180.7|2181.6|2180.1|4
1770803230000|2026-02-11 09:47:10|2182.5|2181|2183.3|2181.8|2186.5|2182.3|2182.5|2178.2|2
1770803240000|2026-02-11 09:47:20|2183.9|2182.4|2185|2183.5|2188|2183.5|2183.7|2179.7|3
1770803250000|2026-02-11 09:47:30|2188.1|2180.1|2184.4|2182.9|2188.1|2183.6|2184.4|2180|2
1770803260000|2026-02-11 09:47:40|2184.7|2183.2|2184.7|2183.2|2184.7|2183.2|2184.6|2183.1|1
1770803270000|2026-02-11 09:47:50|2184.8|2183.3|2184.5|2183|2184.9|2183.4|2184.5|2183|0
1770803280000|2026-02-11 09:48:00|2184.6|2183.1|2184.7|2183.2|2184.7|2183.2|2184.6|2183.1|1
1770803290000|2026-02-11 09:48:10|2184.6|2183.1|2184.5|2183|2184.6|2183.1|2184.5|2183|0
1770803300000|2026-02-11 09:48:20|2184.6|2183.1|2186.2|2184.7|2189.3|2184.7|2184.6|2181|1
1770803310000|2026-02-11 09:48:30|2186.1|2184.6|2183.7|2182.2|2187.9|2184.7|2183.6|2179.8|4
1770803320000|2026-02-11 09:48:40|2183.8|2182.3|2184.2|2182.7|2187.6|2182.7|2183.8|2179.5|0
1770803330000|2026-02-11 09:48:50|2184.6|2183.1|2184.6|2183.1|2187.9|2183.5|2184.4|2179.9|4
1770803340000|2026-02-11 09:49:00|2184.7|2183.2|2185.4|2183.9|2188.6|2183.9|2184.7|2180|2
1770803350000|2026-02-11 09:49:10|2185.5|2184|2184.9|2183.4|2189.4|2184|2184.9|2181.4|4
1770803360000|2026-02-11 09:49:20|2185|2183.5|2185|2183.5|2185.3|2183.8|2185|2183.5|1
1770803370000|2026-02-11 09:49:30|2184.9|2183.4|2182.9|2181.4|2184.9|2183.4|2182.9|2181.4|3
1770803380000|2026-02-11 09:49:40|2183.1|2181.6|2183.4|2181.9|2183.5|2182|2182.8|2181.3|2
1770803390000|2026-02-11 09:49:50|2183.3|2181.8|2183.3|2181.8|2186.5|2182|2183|2178.5|4
1770803400000|2026-02-11 09:50:00|2183.4|2181.9|2183.6|2182.1|2183.8|2182.3|2183.4|2181.9|0
1770803410000|2026-02-11 09:50:10|2183.5|2182|2182.7|2181.2|2185.9|2182|2182.7|2177.9|2
1770803420000|2026-02-11 09:50:20|2182.8|2181.3|2183.2|2181.7|2183.5|2182|2182.8|2181.3|0
1770803430000|2026-02-11 09:50:30|2183.1|2181.6|2182.7|2181.2|2186.2|2181.6|2182.7|2178.1|1
1770803440000|2026-02-11 09:50:40|2182.8|2181.3|2182.8|2181.3|2182.9|2181.4|2182.7|2181.2|1
1770803450000|2026-02-11 09:50:50|2182.9|2181.4|2183|2181.5|2183|2181.5|2182.9|2181.4|0
1770803460000|2026-02-11 09:51:00|2183.6|2182.1|2184.5|2183|2187.5|2183|2183.6|2179.5|3
1770803470000|2026-02-11 09:51:10|2184.6|2183.1|2184.8|2183.3|2184.8|2183.3|2184.6|2183.1|0
1770803480000|2026-02-11 09:51:20|2186.8|2178.8|2184|2182.5|2186.8|2182.5|2183.4|2178.8|4
1770803490000|2026-02-11 09:51:30|2183.9|2182.4|2183.9|2182.4|2183.9|2182.4|2183.9|2182.4|0
1770803500000|2026-02-11 09:51:40|2183.8|2182.3|2183.8|2182.3|2183.8|2182.3|2183.8|2182.3|0
1770803510000|2026-02-11 09:51:50|2183.9|2182.4|2187.6|2179.6|2187.6|2183|2183.9|2179.6|0
1770803520000|2026-02-11 09:52:00|2184.4|2182.9|2184.8|2183.3|2185|2183.5|2184.4|2182.9|2
1770803530000|2026-02-11 09:52:10|2184.6|2183.1|2184.6|2183.1|2184.6|2183.1|2184.6|2183.1|1
1770803540000|2026-02-11 09:52:20|2184.7|2183.2|2184.7|2183.2|2184.7|2183.2|2184.7|2183.2|2
1770803550000|2026-02-11 09:52:30|2184.8|2183.3|2186.1|2184.6|2188.3|2184.6|2184.8|2180.3|0
1770803560000|2026-02-11 09:52:40|2186|2184.5|2187.2|2185.7|2187.2|2185.7|2186|2184.5|7
1770803570000|2026-02-11 09:52:50|2188.2|2186.7|2188.2|2186.7|2188.2|2186.7|2188.2|2186.7|3
1770803580000|2026-02-11 09:53:00|2188.1|2186.6|2188.8|2187.3|2191.9|2187.4|2188.1|2183.9|7
1770803590000|2026-02-11 09:53:10|2188.7|2187.2|2188.8|2187.3|2188.8|2187.3|2188.7|2187.2|0
1770803610000|2026-02-11 09:53:30|2188.7|2187.2|2188.5|2187|2188.7|2187.2|2188.1|2186.6|1
1770803620000|2026-02-11 09:53:40|2188.4|2186.9|2191.1|2183.1|2191.1|2186.9|2187.2|2182.8|6
1770803630000|2026-02-11 09:53:50|2187.8|2186.3|2191.2|2183.2|2191.2|2186.3|2187.6|2183.1|0
1770803640000|2026-02-11 09:54:00|2188|2186.5|2191.9|2183.9|2191.9|2186.7|2187.9|2183.9|2
1770803650000|2026-02-11 09:54:10|2188.6|2187.1|2188.6|2187.1|2191.9|2187.3|2188.6|2183.9|0
1770803660000|2026-02-11 09:54:20|2188.5|2187|2188.7|2187.2|2189.1|2187.6|2188.5|2187|2
1770803670000|2026-02-11 09:54:30|2188.6|2187.1|2187.7|2186.2|2190.7|2187.1|2187.5|2182.7|1
1770803680000|2026-02-11 09:54:40|2187.8|2186.3|2187.3|2185.8|2191.2|2186.5|2187.3|2183.2|0
1770803690000|2026-02-11 09:54:50|2187.4|2185.9|2186.8|2185.3|2190.9|2186.3|2186.8|2182.9|0
1770803700000|2026-02-11 09:55:00|2186.7|2185.2|2186.2|2184.7|2186.7|2185.2|2186.2|2184.7|1
1770803710000|2026-02-11 09:55:10|2186.3|2184.8|2186.5|2185|2186.5|2185|2186.3|2184.8|1
1770803720000|2026-02-11 09:55:20|2186.4|2184.9|2186.5|2185|2186.5|2185|2186.4|2184.9|0
1770803730000|2026-02-11 09:55:30|2186.1|2184.6|2186.3|2184.8|2186.4|2184.9|2186.1|2184.6|2
1770803740000|2026-02-11 09:55:40|2187.8|2186.3|2190.3|2182.3|2190.3|2186.3|2187.3|2182.3|11
1770803750000|2026-02-11 09:55:50|2187|2185.5|2186.9|2185.4|2187|2185.5|2186.9|2185.4|1
1770803760000|2026-02-11 09:56:00|2186.8|2185.3|2186.6|2185.1|2186.8|2185.3|2186.5|2185|0
1770803770000|2026-02-11 09:56:10|2186.8|2185.3|2187|2185.5|2187|2185.5|2186.7|2185.2|0
1770803780000|2026-02-11 09:56:20|2186.8|2185.3|2188|2186.5|2190.7|2186.5|2186.5|2182.1|2
1770803790000|2026-02-11 09:56:30|2190.4|2182.4|2187.4|2185.9|2190.5|2185.9|2187.1|2182.4|3
1770803800000|2026-02-11 09:56:40|2187.5|2186|2188|2186.5|2188|2186.5|2187.5|2186|0
1770803810000|2026-02-11 09:56:50|2188.1|2186.6|2188.2|2186.7|2188.2|2186.7|2188.1|2186.6|0
1770803820000|2026-02-11 09:57:00|2188.1|2186.6|2188.5|2180.5|2188.6|2186.7|2188|2180.5|4
1770803830000|2026-02-11 09:57:10|2185.2|2183.7|2185.1|2183.6|2188.3|2183.7|2185.1|2180.3|0
1770803840000|2026-02-11 09:57:20|2184.9|2183.4|2184.9|2183.4|2184.9|2183.4|2184.9|2183.4|0
1770803850000|2026-02-11 09:57:30|2185|2183.5|2185.2|2183.7|2188.4|2183.7|2185|2180.3|2
1770803870000|2026-02-11 09:57:50|2185.3|2183.8|2184.9|2183.4|2185.3|2183.8|2184.8|2183.3|3
1770803880000|2026-02-11 09:58:00|2185|2183.5|2184.9|2183.4|2185|2183.5|2184.9|2183.4|0
1770803890000|2026-02-11 09:58:10|2185|2183.5|2185.1|2183.6|2185.2|2183.7|2184.8|2183.3|3
1770803900000|2026-02-11 09:58:20|2185.2|2183.7|2184.8|2183.3|2185.2|2183.7|2184.7|2183.2|3
1770803910000|2026-02-11 09:58:30|2184.9|2183.4|2184.8|2183.3|2184.9|2183.4|2184.8|2183.3|0
1770803920000|2026-02-11 09:58:40|2184.7|2183.2|2184.7|2183.2|2184.8|2183.3|2184.7|2183.2|0
1770803930000|2026-02-11 09:58:50|2184.8|2183.3|2185.2|2183.7|2185.3|2183.8|2184.7|2183.2|3
1770803940000|2026-02-11 09:59:00|2185.1|2183.6|2185.1|2183.6|2185.1|2183.6|2185.1|2183.6|0
1770803950000|2026-02-11 09:59:10|2185|2183.5|2185.1|2183.6|2185.1|2183.6|2185|2183.5|2
1770803960000|2026-02-11 09:59:20|2188.4|2180.4|2185.4|2183.9|2188.8|2183.9|2185.4|2180.4|2
1770803980000|2026-02-11 09:59:40|2185.5|2184|2185.4|2183.9|2185.5|2184|2185.4|2183.9|0
1770803990000|2026-02-11 09:59:50|2185.3|2183.8|2185.5|2184|2185.5|2184|2185.3|2183.8|0
1770804000000|2026-02-11 10:00:00|2188.9|2180.9|2186|2184.5|2189.1|2184.6|2185.7|2180.8|0
1770804010000|2026-02-11 10:00:10|2185.8|2184.3|2185.8|2184.3|2185.8|2184.3|2185.8|2184.3|0
1770804020000|2026-02-11 10:00:20|2185.5|2184|2185.7|2184.2|2185.7|2184.2|2185.5|2184|2
1770804030000|2026-02-11 10:00:30|2186|2184.5|2185.4|2183.9|2186|2184.5|2185.3|2183.8|3
1770804050000|2026-02-11 10:00:50|2184.8|2183.3|2186.5|2185|2188.1|2185|2184.8|2180.1|3
1770804060000|2026-02-11 10:01:00|2189.5|2181.5|2184.2|2182.7|2189.5|2184.5|2184.2|2179.7|2
1770804070000|2026-02-11 10:01:10|2184.1|2182.6|2182.2|2180.7|2184.1|2182.6|2182.2|2180.7|4
1770804080000|2026-02-11 10:01:20|2182.3|2180.8|2186|2178|2186|2182.2|2182.3|2178|6
1770804090000|2026-02-11 10:01:30|2182.8|2181.3|2186.2|2178.2|2186.2|2181.3|2182.4|2178.2|0
1770804100000|2026-02-11 10:01:40|2186|2178|2182.7|2181.2|2186|2181.2|2182.5|2178|0
1770804110000|2026-02-11 10:01:50|2182.6|2181.1|2182.6|2181.1|2182.6|2181.1|2182.5|2181|0
1770804120000|2026-02-11 10:02:00|2182.7|2181.2|2183|2181.5|2186.5|2181.8|2182.7|2178.5|0
1770804130000|2026-02-11 10:02:10|2182.8|2181.3|2183|2181.5|2186.5|2181.8|2182.8|2178.3|0
1770804140000|2026-02-11 10:02:20|2183.1|2181.6|2183.3|2181.8|2186.4|2181.9|2182.9|2178.4|1
1770804150000|2026-02-11 10:02:30|2183.1|2181.6|2182.5|2181|2183.2|2181.7|2182.5|2181|1
1770804160000|2026-02-11 10:02:40|2187|2179|2187|2179|2187|2179|2187|2179|3
1770804170000|2026-02-11 10:02:50|2186.9|2178.9|2186.7|2178.7|2186.9|2178.9|2186.7|2178.7|0
1770804180000|2026-02-11 10:03:00|2182.8|2181.3|2181.9|2180.4|2185.3|2181.3|2181.9|2177.2|15
1770804190000|2026-02-11 10:03:10|2181.8|2180.3|2182|2180.5|2182|2180.5|2181.7|2180.2|2
1770804200000|2026-02-11 10:03:20|2185.3|2177.3|2185.9|2177.9|2186|2180.7|2182|2177.3|0
1770804210000|2026-02-11 10:03:30|2182.6|2181.1|2181.9|2180.4|2185.5|2181.1|2181.9|2177.5|2
1770804220000|2026-02-11 10:03:40|2181.8|2180.3|2182|2180.5|2182|2180.5|2181.8|2180.3|0
1770804230000|2026-02-11 10:03:50|2185.4|2177.4|2185.2|2177.2|2185.4|2180.5|2182|2177.2|0
1770804240000|2026-02-11 10:04:00|2182|2180.5|2185.2|2177.2|2185.3|2180.5|2182|2177.2|0
1770804250000|2026-02-11 10:04:10|2182|2180.5|2188.4|2180.4|2188.4|2180.5|2181.8|2176.8|55
1770804260000|2026-02-11 10:04:20|2184.6|2183.1|2184.3|2182.8|2184.6|2183.1|2184.3|2182.8|0
1770804270000|2026-02-11 10:04:30|2187.7|2179.7|2184.1|2182.6|2187.7|2183|2184.1|2179.7|0
1770804280000|2026-02-11 10:04:40|2184.2|2182.7|2184.6|2183.1|2184.7|2183.2|2184.1|2182.6|1
1770804290000|2026-02-11 10:04:50|2184.7|2183.2|2184.7|2183.2|2184.7|2183.2|2184.7|2183.2|0
1770804300000|2026-02-11 10:05:00|2184.8|2183.3|2184.3|2182.8|2184.8|2183.3|2184.3|2182.8|0
1770804310000|2026-02-11 10:05:10|2184.1|2182.6|2184.3|2182.8|2184.3|2182.8|2184.1|2182.6|0
1770804320000|2026-02-11 10:05:20|2184.4|2182.9|2186.4|2178.4|2186.4|2183|2183.3|2178.4|6
1770804330000|2026-02-11 10:05:30|2186.3|2178.3|2181.7|2180.2|2186.3|2181.4|2181.7|2178.3|1
1770804340000|2026-02-11 10:05:40|2185.3|2177.3|2186|2178|2186.2|2181.5|2183|2177.3|4
1770804350000|2026-02-11 10:05:50|2182.8|2181.3|2183.5|2182|2183.5|2182|2182.8|2181.3|0
1770804360000|2026-02-11 10:06:00|2187.1|2179.1|2184|2182.5|2187.1|2182.5|2183.9|2179.1|0
1770804370000|2026-02-11 10:06:10|2182.9|2181.4|2184.2|2182.7|2184.2|2182.7|2182.9|2181.4|7
1770804390000|2026-02-11 10:06:30|2184.3|2182.8|2184.1|2182.6|2185.6|2184.1|2184|2182.5|7
1770804400000|2026-02-11 10:06:40|2184|2182.5|2183.5|2182|2184|2182.5|2183.5|2182|4
1770804420000|2026-02-11 10:07:00|2183.4|2181.9|2184.2|2182.7|2184.5|2183|2183.3|2181.8|13
1770804430000|2026-02-11 10:07:10|2184.1|2182.6|2184|2182.5|2184.1|2182.6|2183.8|2182.3|0
1770804440000|2026-02-11 10:07:20|2183.7|2182.2|2183.7|2182.2|2183.8|2182.3|2183.7|2182.2|12
1770804450000|2026-02-11 10:07:30|2183.6|2182.1|2184|2182.5|2184|2182.5|2183.6|2182.1|0
1770804460000|2026-02-11 10:07:40|2184.1|2182.6|2187.8|2179.8|2187.8|2182.6|2184.1|2179.8|3
1770804470000|2026-02-11 10:07:50|2184.4|2182.9|2184.5|2183|2184.5|2183|2184.1|2182.6|0
1770804480000|2026-02-11 10:08:00|2187.7|2179.7|2184.4|2182.9|2187.9|2183.2|2184.3|2179.7|0
1770804490000|2026-02-11 10:08:10|2184.5|2183|2184.5|2183|2184.5|2183|2184.1|2182.6|0
1770804500000|2026-02-11 10:08:20|2184.3|2182.8|2184.1|2182.6|2187.7|2183|2184.1|2179.7|0
1770804510000|2026-02-11 10:08:30|2184.2|2182.7|2184.7|2183.2|2188|2183.4|2184.1|2180|2
1770804520000|2026-02-11 10:08:40|2184.8|2183.3|2185.3|2183.8|2188.6|2183.8|2184.8|2180.2|0
1770804530000|2026-02-11 10:08:50|2188.5|2180.5|2184.8|2183.3|2188.5|2183.5|2184.8|2180.3|0
1770804540000|2026-02-11 10:09:00|2184.7|2183.2|2184.7|2183.2|2184.7|2183.2|2184.7|2183.2|0
1770804550000|2026-02-11 10:09:10|2184.4|2182.9|2184.2|2182.7|2184.4|2182.9|2184.2|2182.7|1
1770804570000|2026-02-11 10:09:30|2188.5|2180.5|2188.3|2180.3|2188.5|2183.9|2185.1|2180.3|4
1770804580000|2026-02-11 10:09:40|2184.9|2183.4|2188.3|2180.3|2188.3|2183.4|2184.5|2180|0
1770804590000|2026-02-11 10:09:50|2184.9|2183.4|2188.5|2180.5|2188.5|2183.6|2184.8|2180.2|0
1770804600000|2026-02-11 10:10:00|2185.5|2184|2185.3|2183.8|2188.6|2184|2185.3|2180.6|2
1770804620000|2026-02-11 10:10:20|2185.2|2183.7|2185.2|2183.7|2185.3|2183.8|2185.1|2183.6|0
1770804630000|2026-02-11 10:10:30|2185.6|2184.1|2186.8|2185.3|2186.8|2185.3|2185.6|2184.1|5
1770804640000|2026-02-11 10:10:40|2186.9|2185.4|2186.8|2185.3|2186.9|2185.4|2186.8|2185.3|0
1770804650000|2026-02-11 10:10:50|2186.9|2185.4|2186.9|2185.4|2187.3|2185.8|2186.9|2185.4|3
1770804660000|2026-02-11 10:11:00|2189.9|2181.9|2186.3|2184.8|2189.9|2185.1|2186.3|2181.8|0
1770804670000|2026-02-11 10:11:10|2186.4|2184.9|2186.5|2185|2186.5|2185|2186.4|2184.9|0
1770804680000|2026-02-11 10:11:20|2186.2|2184.7|2186.1|2184.6|2186.2|2184.7|2186.1|2184.6|0
1770804700000|2026-02-11 10:11:40|2186.2|2184.7|2186.1|2184.6|2186.2|2184.7|2186.1|2184.6|0
1770804710000|2026-02-11 10:11:50|2186.2|2184.7|2186.1|2184.6|2186.2|2184.7|2186.1|2184.6|0
1770804720000|2026-02-11 10:12:00|2186.2|2184.7|2186.8|2185.3|2187.1|2185.6|2186.2|2184.7|2
1770804730000|2026-02-11 10:12:10|2186.7|2185.2|2186.8|2185.3|2186.8|2185.3|2186.7|2185.2|0
1770804740000|2026-02-11 10:12:20|2186.7|2185.2|2187.4|2185.9|2188.1|2186.6|2186.7|2185.2|3
1770804750000|2026-02-11 10:12:30|2190.5|2182.5|2187.2|2185.7|2190.5|2185.7|2186.9|2182|2
1770804760000|2026-02-11 10:12:40|2190.5|2182.5|2190.8|2182.8|2190.8|2182.8|2190.5|2182.5|0
1770804780000|2026-02-11 10:13:00|2190.9|2182.9|2187.7|2186.2|2190.9|2186.3|2187.7|2182.9|0
1770804790000|2026-02-11 10:13:10|2187.8|2186.3|2187.5|2186|2187.9|2186.4|2187.5|2186|1
1770804800000|2026-02-11 10:13:20|2190.7|2182.7|2186.7|2185.2|2190.7|2185.7|2186.7|2182.7|1
1770804810000|2026-02-11 10:13:30|2190.1|2182.1|2190.1|2182.1|2190.1|2182.1|2190.1|2182.1|0
1770804820000|2026-02-11 10:13:40|2186.5|2185|2190|2182|2190|2185|2186.5|2181.2|2
1770804840000|2026-02-11 10:14:00|2186.6|2185.1|2185|2183.5|2189.1|2185.1|2185|2180.6|0
1770804850000|2026-02-11 10:14:10|2184.4|2182.9|2184.4|2182.9|2184.4|2182.9|2184.4|2182.9|2
1770804860000|2026-02-11 10:14:20|2184.5|2183|2184.7|2183.2|2188|2183.7|2184.5|2180|3
1770804870000|2026-02-11 10:14:30|2184.8|2183.3|2188.3|2180.3|2188.3|2183.6|2184.8|2180.3|0
1770804880000|2026-02-11 10:14:40|2185|2183.5|2185|2183.5|2185|2183.5|2185|2183.5|0
1770804890000|2026-02-11 10:14:50|2184.7|2183.2|2184.7|2183.2|2184.8|2183.3|2184.7|2183.2|0
1770804900000|2026-02-11 10:15:00|2184.8|2183.3|2184.4|2182.9|2184.8|2183.3|2184.3|2182.8|0
1770804910000|2026-02-11 10:15:10|2184.8|2183.3|2185.1|2183.6|2185.2|2183.7|2184.8|2183.3|0
1770804920000|2026-02-11 10:15:20|2185.2|2183.7|2188.4|2180.4|2188.4|2183.7|2185|2180.4|0
1770804930000|2026-02-11 10:15:30|2184.4|2182.9|2184.6|2183.1|2184.7|2183.2|2184.2|2182.7|7
1770804940000|2026-02-11 10:15:40|2184.7|2183.2|2184.7|2183.2|2184.8|2183.3|2184.6|2183.1|2
1770804950000|2026-02-11 10:15:50|2185.2|2183.7|2184.5|2183|2185.2|2183.7|2184.5|2183|0
1770804960000|2026-02-11 10:16:00|2185.2|2183.7|2185.5|2184|2189.1|2184.2|2185.2|2181.1|1
1770804970000|2026-02-11 10:16:10|2185.4|2183.9|2189.3|2181.3|2189.3|2184.3|2184.7|2181.3|6
1770804980000|2026-02-11 10:16:20|2189.2|2181.2|2188.8|2180.8|2189.2|2184.3|2185.6|2180.8|0
1770804990000|2026-02-11 10:16:30|2185.5|2184|2185.1|2183.6|2188.6|2184|2185|2180.6|0
1770805000000|2026-02-11 10:16:40|2185|2183.5|2188|2180|2188|2183.5|2184.8|2180|0
1770805010000|2026-02-11 10:16:50|2184.8|2183.3|2188.2|2180.2|2188.2|2183.6|2184.8|2180|1
1770805020000|2026-02-11 10:17:00|2185|2183.5|2184.9|2183.4|2188.2|2183.5|2184.9|2180.2|0
1770805030000|2026-02-11 10:17:10|2185|2183.5|2184.7|2183.2|2185.1|2183.6|2184.7|2183.2|0
1770805040000|2026-02-11 10:17:20|2184.6|2183.1|2184.3|2182.8|2184.7|2183.2|2184.3|2182.8|1
1770805050000|2026-02-11 10:17:30|2184.2|2182.7|2184.3|2182.8|2184.3|2182.8|2184.1|2182.6|0
1770805060000|2026-02-11 10:17:40|2184|2182.5|2181.5|2180|2184|2182.5|2181.5|2180|7
1770805070000|2026-02-11 10:17:50|2181.4|2179.9|2181.3|2179.8|2181.4|2179.9|2181.3|2179.8|0
1770805080000|2026-02-11 10:18:00|2181.2|2179.7|2180.7|2179.2|2181.2|2179.7|2180.7|2179.2|0
1770805090000|2026-02-11 10:18:10|2180.9|2179.4|2181.8|2180.3|2181.9|2180.4|2180.9|2179.4|3
1770805100000|2026-02-11 10:18:20|2181.4|2179.9|2181.4|2179.9|2181.4|2179.9|2181.4|2179.9|2
1770805110000|2026-02-11 10:18:30|2181.5|2180|2183.1|2181.6|2186.6|2181.7|2181.5|2178.6|0
1770805120000|2026-02-11 10:18:40|2186.4|2178.4|2182.5|2181|2186.4|2181.8|2182.2|2177.6|4
1770805130000|2026-02-11 10:18:50|2182.4|2180.9|2182|2180.5|2182.7|2181.2|2182|2180.5|1
1770805140000|2026-02-11 10:19:00|2185.1|2177.1|2182.1|2180.6|2185.1|2180.6|2181.8|2177|0
1770805150000|2026-02-11 10:19:10|2182|2180.5|2182.7|2181.2|2182.7|2181.2|2182|2180.5|0
1770805160000|2026-02-11 10:19:20|2182.6|2181.1|2183.6|2182.1|2183.6|2182.1|2182.6|2181.1|0
1770805170000|2026-02-11 10:19:30|2183.5|2182|2183.4|2181.9|2183.5|2182|2183.1|2181.6|1
1770805180000|2026-02-11 10:19:40|2183.5|2182|2183.6|2182.1|2183.7|2182.2|2183.5|2182|0
1770805190000|2026-02-11 10:19:50|2182.7|2181.2|2181.9|2180.4|2182.7|2181.2|2181.9|2180.4|3
1770805200000|2026-02-11 10:20:00|2182|2180.5|2182.2|2180.7|2182.2|2180.7|2182|2180.5|0
1770805210000|2026-02-11 10:20:10|2182.3|2180.8|2185.3|2177.3|2185.3|2180.9|2182.2|2177.3|0
1770805220000|2026-02-11 10:20:20|2181.8|2180.3|2182.2|2180.7|2182.2|2180.7|2181.8|2180.3|0
1770805230000|2026-02-11 10:20:30|2182.3|2180.8|2185.6|2177.6|2185.6|2181.6|2182.1|2177.4|6
1770805240000|2026-02-11 10:20:40|2182.3|2180.8|2182.4|2180.9|2182.5|2181|2182.2|2180.7|0
1770805250000|2026-02-11 10:20:50|2182.6|2181.1|2182.8|2181.3|2182.8|2181.3|2182.6|2181.1|0
1770805260000|2026-02-11 10:21:00|2182.7|2181.2|2182.7|2181.2|2185.7|2181.6|2182.7|2177.7|2
1770805270000|2026-02-11 10:21:10|2182.6|2181.1|2182.6|2181.1|2182.6|2181.1|2182.6|2181.1|0
1770805280000|2026-02-11 10:21:20|2182.7|2181.2|2183|2181.5|2183|2181.5|2182.7|2181.2|0
1770805290000|2026-02-11 10:21:30|2186.6|2178.6|2186.8|2178.8|2186.8|2182.2|2183.4|2178.6|0
1770805300000|2026-02-11 10:21:40|2183.6|2182.1|2185.5|2184|2185.5|2184|2183.6|2182.1|1
1770805310000|2026-02-11 10:21:50|2185.4|2183.9|2186.3|2184.8|2186.3|2184.8|2185.2|2183.7|2
1770805320000|2026-02-11 10:22:00|2187.2|2185.7|2189|2187.5|2191.9|2187.5|2187.2|2182.7|5
1770805330000|2026-02-11 10:22:10|2189.1|2187.6|2191.3|2183.3|2191.3|2187.8|2188.7|2183.3|4
1770805340000|2026-02-11 10:22:20|2188.1|2186.6|2187.6|2186.1|2188.2|2186.7|2187.5|2186|0
1770805350000|2026-02-11 10:22:30|2187.4|2185.9|2187|2185.5|2190.2|2185.9|2186.9|2182.2|0
1770805360000|2026-02-11 10:22:40|2191.2|2183.2|2187.2|2185.7|2191.2|2186.2|2187.1|2182.6|0
1770805370000|2026-02-11 10:22:50|2187.3|2185.8|2186.9|2185.4|2190.7|2186|2186.9|2182.6|0
1770805380000|2026-02-11 10:23:00|2187|2185.5|2187.1|2185.6|2187.2|2185.7|2187|2185.5|1
1770805390000|2026-02-11 10:23:10|2187.5|2186|2187.3|2185.8|2187.7|2186.2|2187.3|2185.8|1
1770805400000|2026-02-11 10:23:20|2187.2|2185.7|2187.8|2186.3|2187.8|2186.3|2187|2185.5|0
1770805410000|2026-02-11 10:23:30|2191.9|2183.9|2188.2|2186.7|2191.9|2187.2|2188.2|2183.9|2
1770805420000|2026-02-11 10:23:40|2188|2186.5|2188.2|2186.7|2188.2|2186.7|2188|2186.5|1
1770805430000|2026-02-11 10:23:50|2188.3|2186.8|2188|2186.5|2191.3|2186.9|2187.7|2182.7|2
1770805440000|2026-02-11 10:24:00|2188.1|2186.6|2191.9|2183.9|2191.9|2186.7|2188.1|2183.9|0
1770805450000|2026-02-11 10:24:10|2188.7|2187.2|2188.4|2186.9|2192.3|2187.5|2188.4|2183.7|1
1770805460000|2026-02-11 10:24:20|2188.5|2187|2188.4|2186.9|2188.6|2187.1|2188.4|2186.9|0
1770805470000|2026-02-11 10:24:30|2188.5|2187|2189.8|2188.3|2192.3|2188.4|2188.4|2184.3|1
1770805480000|2026-02-11 10:24:40|2189.7|2188.2|2188.5|2187|2190|2188.5|2188.5|2187|1
1770805490000|2026-02-11 10:24:50|2188.7|2187.2|2188.8|2187.3|2188.8|2187.3|2188.7|2187.2|0
1770805500000|2026-02-11 10:25:00|2189.1|2187.6|2188.5|2187|2189.1|2187.6|2188.5|2187|0
1770805510000|2026-02-11 10:25:10|2187.9|2186.4|2188.4|2186.9|2191.9|2187|2187.9|2183.9|0
1770805520000|2026-02-11 10:25:20|2188.3|2186.8|2188.3|2186.8|2188.3|2186.8|2188.3|2186.8|0
1770805530000|2026-02-11 10:25:30|2188.4|2186.9|2188|2186.5|2188.4|2186.9|2187.8|2186.3|0
1770805540000|2026-02-11 10:25:40|2187.9|2186.4|2187.6|2186.1|2190.7|2186.5|2187.4|2182.7|1
1770805550000|2026-02-11 10:25:50|2190.9|2182.9|2187.2|2185.7|2190.9|2186.3|2187.2|2182.9|0
1770805560000|2026-02-11 10:26:00|2187.3|2185.8|2187.7|2186.2|2190.9|2186.3|2187.3|2182.8|0
1770805570000|2026-02-11 10:26:10|2187.8|2186.3|2191.5|2183.5|2191.6|2186.7|2187.7|2183.2|0
1770805580000|2026-02-11 10:26:20|2188.2|2186.7|2187.1|2185.6|2191.5|2186.7|2187.1|2182.7|0
1770805590000|2026-02-11 10:26:30|2187.2|2185.7|2187.3|2185.8|2187.4|2185.9|2187|2185.5|0
1770805600000|2026-02-11 10:26:40|2187.4|2185.9|2187.4|2185.9|2187.4|2185.9|2187.4|2185.9|0
1770805610000|2026-02-11 10:26:50|2187.5|2186|2187.6|2186.1|2191.2|2186.3|2187.5|2183.2|0
1770805620000|2026-02-11 10:27:00|2190.7|2182.7|2190.8|2182.8|2191.1|2186.3|2187.3|2182.7|0
1770805630000|2026-02-11 10:27:10|2187.5|2186|2186.8|2185.3|2190.6|2186|2186.8|2182.6|0
1770805640000|2026-02-11 10:27:20|2186.2|2184.7|2185.9|2184.4|2189.1|2184.7|2185.7|2181.1|3
1770805650000|2026-02-11 10:27:30|2186|2184.5|2186.2|2184.7|2186.2|2184.7|2186|2184.5|0
1770805660000|2026-02-11 10:27:40|2189.9|2181.9|2189.9|2181.9|2190|2182|2189.9|2181.9|1
1770805670000|2026-02-11 10:27:50|2186.6|2185.1|2189.9|2181.9|2189.9|2185.1|2186.6|2181.8|0
1770805680000|2026-02-11 10:28:00|2190|2182|2191.3|2183.3|2191.3|2186.6|2187.5|2182|2
1770805690000|2026-02-11 10:28:10|2188|2186.5|2188.3|2186.8|2191.6|2186.8|2187.9|2183.1|0
1770805700000|2026-02-11 10:28:20|2191.5|2183.5|2187.4|2185.9|2191.5|2186.5|2187.4|2183.5|0
1770805710000|2026-02-11 10:28:30|2188|2186.5|2190.5|2182.5|2190.5|2186.6|2188|2182.5|5
1770805720000|2026-02-11 10:28:40|2187.3|2185.8|2190.9|2182.9|2190.9|2186.1|2187.3|2182.7|0
1770805730000|2026-02-11 10:28:50|2190.8|2182.8|2190.5|2182.5|2190.8|2182.8|2190.5|2182.5|0
1770805740000|2026-02-11 10:29:00|2187.3|2185.8|2190.7|2182.7|2190.7|2185.8|2187.3|2182.7|0
1770805750000|2026-02-11 10:29:10|2190.6|2182.6|2187.3|2185.8|2190.6|2185.8|2187.3|2182.6|0
1770805760000|2026-02-11 10:29:20|2190.5|2182.5|2190.5|2182.5|2190.5|2185.8|2187.1|2182.3|0
1770805770000|2026-02-11 10:29:30|2187.3|2185.8|2191|2183|2191|2186|2187.3|2182.7|0
1770805780000|2026-02-11 10:29:40|2190.9|2182.9|2190.5|2182.5|2191|2183|2190.5|2182.5|3
1770805790000|2026-02-11 10:29:50|2190.6|2182.6|2191|2183|2191|2185.9|2187.4|2182.6|0
1770805800000|2026-02-11 10:30:00|2190.8|2182.8|2189.9|2181.9|2190.8|2185.9|2186.7|2181.9|0
1770805810000|2026-02-11 10:30:10|2189.8|2181.8|2186.5|2185|2189.8|2185.2|2186.4|2181.8|0
1770805820000|2026-02-11 10:30:20|2186.4|2184.9|2190.9|2182.9|2190.9|2185.1|2186.4|2182.8|1
1770805830000|2026-02-11 10:30:30|2187.5|2186|2186.9|2185.4|2190.7|2186|2186.9|2182.7|0
1770805840000|2026-02-11 10:30:40|2186.8|2185.3|2186.6|2185.1|2186.8|2185.3|2186.6|2185.1|0
1770805850000|2026-02-11 10:30:50|2186.7|2185.2|2186.7|2185.2|2186.9|2185.4|2186.6|2185.1|0
1770805860000|2026-02-11 10:31:00|2186.5|2185|2185.2|2183.7|2186.5|2185|2185.2|2183.7|3
1770805870000|2026-02-11 10:31:10|2184.9|2183.4|2184.8|2183.3|2184.9|2183.4|2184.8|2183.3|1
1770805880000|2026-02-11 10:31:20|2185.1|2183.6|2185|2183.5|2188|2183.7|2184.1|2179.6|3
1770805890000|2026-02-11 10:31:30|2185.2|2183.7|2185.3|2183.8|2185.3|2183.8|2184.5|2183|3
1770805900000|2026-02-11 10:31:40|2185.2|2183.7|2183.6|2182.1|2185.3|2183.8|2183.6|2182.1|2
1770805910000|2026-02-11 10:31:50|2183.4|2181.9|2182.4|2180.9|2186|2182.1|2182.4|2177.8|4
1770805920000|2026-02-11 10:32:00|2182.5|2181|2181.9|2180.4|2184.8|2181|2181.5|2176.8|9
1770805930000|2026-02-11 10:32:10|2185|2177|2181.4|2179.9|2185.6|2181|2181.3|2177|2
1770805940000|2026-02-11 10:32:20|2184.9|2176.9|2180.3|2178.8|2185|2180.4|2180.3|2176.7|2
1770805950000|2026-02-11 10:32:30|2180|2178.5|2179.9|2178.4|2183.1|2178.5|2179.3|2175.1|11
1770805960000|2026-02-11 10:32:40|2183.2|2175.2|2180|2178.5|2183.2|2178.8|2179.7|2175.2|3
1770805970000|2026-02-11 10:32:50|2180.1|2178.6|2181.8|2180.3|2185.4|2180.6|2180.1|2176|3
1770805980000|2026-02-11 10:33:00|2181.7|2180.2|2181.8|2180.3|2181.9|2180.4|2181.6|2180.1|0
1770805990000|2026-02-11 10:33:10|2181.7|2180.2|2183.1|2181.6|2186.2|2181.6|2181.7|2177.7|1
1770806000000|2026-02-11 10:33:20|2186.1|2178.1|2183|2181.5|2186.2|2181.5|2183|2178.1|0
1770806010000|2026-02-11 10:33:30|2186.2|2178.2|2185.4|2177.4|2186.7|2181.8|2181.8|2177.3|2
1770806020000|2026-02-11 10:33:40|2185.5|2177.5|2182.9|2181.4|2186.2|2181.5|2182.6|2177.5|1
1770806030000|2026-02-11 10:33:50|2186|2178|2185.2|2177.2|2186|2181.2|2182.6|2177.2|1
1770806040000|2026-02-11 10:34:00|2185.1|2177.1|2182.3|2180.8|2185.1|2180.8|2181.8|2177.1|0
1770806050000|2026-02-11 10:34:10|2184.8|2176.8|2181.4|2179.9|2184.8|2180|2181.4|2176.8|1
1770806060000|2026-02-11 10:34:20|2189.3|2181.3|2187.9|2186.4|2191.1|2186.4|2187.6|2181.3|33
1770806070000|2026-02-11 10:34:30|2188|2186.5|2191.1|2183.1|2191.1|2186.5|2187.9|2182.9|6
1770806080000|2026-02-11 10:34:40|2187.6|2186.1|2187.6|2186.1|2187.6|2186.1|2187.6|2186.1|0
1770806090000|2026-02-11 10:34:50|2191|2183|2191.1|2183.1|2191.1|2186.1|2187.5|2183|2
1770806100000|2026-02-11 10:35:00|2191|2183|2188.3|2186.8|2191.1|2186.8|2187.3|2183|0
1770806110000|2026-02-11 10:35:10|2188.8|2187.3|2188.6|2187.1|2192.1|2187.3|2188.5|2183.6|1
1770806120000|2026-02-11 10:35:20|2191.6|2183.6|2191.3|2183.3|2191.6|2186.8|2188|2183.3|0
1770806130000|2026-02-11 10:35:30|2191.4|2183.4|2191.9|2183.9|2192.3|2187.4|2188.3|2183.4|0
1770806140000|2026-02-11 10:35:40|2192|2184|2189.8|2188.3|2192.3|2188.3|2189.1|2184|0
1770806150000|2026-02-11 10:35:50|2189.9|2188.4|2189.9|2188.4|2189.9|2188.4|2189.8|2188.3|2
1770806160000|2026-02-11 10:36:00|2189.8|2188.3|2189.8|2188.3|2189.8|2188.3|2189.8|2188.3|0
1770806170000|2026-02-11 10:36:10|2189.9|2188.4|2191.1|2189.6|2191.5|2190|2189.7|2188.2|5
1770806180000|2026-02-11 10:36:20|2190.6|2189.1|2192.6|2184.6|2194.2|2189.5|2190.6|2184.6|3
1770806190000|2026-02-11 10:36:30|2192.7|2184.7|2191.9|2183.9|2192.7|2184.7|2191.9|2183.9|0
1770806200000|2026-02-11 10:36:40|2188.9|2187.4|2193.2|2185.2|2193.3|2188.3|2188.9|2185.1|1
1770806210000|2026-02-11 10:36:50|2193.1|2185.1|2190|2188.5|2193.1|2188.5|2189.8|2185.1|0
1770806220000|2026-02-11 10:37:00|2193.8|2185.8|2195.2|2187.2|2195.2|2190.1|2190.2|2185.5|1
1770806230000|2026-02-11 10:37:10|2191.7|2190.2|2195.1|2187.1|2195.1|2190.2|2191.7|2186.9|2
1770806240000|2026-02-11 10:37:20|2191.9|2190.4|2192.7|2191.2|2195.7|2191.2|2191.9|2187.3|0
1770806250000|2026-02-11 10:37:30|2192.8|2191.3|2195.5|2187.5|2195.5|2191.6|2192.7|2187.5|2
1770806260000|2026-02-11 10:37:40|2192.1|2190.6|2192|2190.5|2195.5|2190.6|2192|2187.5|0
1770806270000|2026-02-11 10:37:50|2191.9|2190.4|2192|2190.5|2195.5|2190.6|2191.9|2187.4|0
1770806280000|2026-02-11 10:38:00|2191.9|2190.4|2192|2190.5|2192|2190.5|2191.9|2190.4|0
1770806290000|2026-02-11 10:38:10|2191.8|2190.3|2193.2|2185.2|2193.7|2190.3|2190.4|2185.1|1
1770806300000|2026-02-11 10:38:20|2193.3|2185.3|2193.2|2185.2|2193.9|2189.6|2190.2|2185.2|4
1770806310000|2026-02-11 10:38:30|2189.8|2188.3|2190.6|2189.1|2193.6|2189.2|2189.8|2185.6|1
1770806320000|2026-02-11 10:38:40|2192.9|2184.9|2195.5|2187.5|2195.6|2190.3|2191.8|2184.9|24
1770806330000|2026-02-11 10:38:50|2192.4|2190.9|2195.5|2187.5|2195.8|2191|2192.4|2187.5|0
1770806340000|2026-02-11 10:39:00|2195.6|2187.6|2192.1|2190.6|2195.6|2190.9|2192.1|2187.4|0
1770806350000|2026-02-11 10:39:10|2193.6|2192.1|2197.4|2189.4|2197.4|2192.1|2193.4|2189.4|5
1770806360000|2026-02-11 10:39:20|2194.2|2192.7|2197.2|2189.2|2197.5|2192.7|2193.5|2188.8|1
1770806370000|2026-02-11 10:39:30|2194.2|2192.7|2194|2192.5|2197.2|2192.7|2194|2189.2|0
1770806380000|2026-02-11 10:39:40|2194.2|2192.7|2193.7|2192.2|2194.2|2192.7|2193.5|2192|1
1770806390000|2026-02-11 10:39:50|2193.8|2192.3|2193.7|2192.2|2193.8|2192.3|2193.7|2192.2|0
1770806400000|2026-02-11 10:40:00|2193.8|2192.3|2194.9|2193.4|2195|2193.5|2193.8|2192.3|2
1770806410000|2026-02-11 10:40:10|2195|2193.5|2194.7|2193.2|2195|2193.5|2194.7|2193.2|2
1770806420000|2026-02-11 10:40:20|2194.8|2193.3|2194.6|2193.1|2194.8|2193.3|2194.6|2193.1|1
1770806430000|2026-02-11 10:40:30|2195|2193.5|2195.1|2193.6|2195.1|2193.6|2195|2193.5|1
1770806440000|2026-02-11 10:40:40|2195|2193.5|2195.3|2193.8|2195.3|2193.8|2195|2193.5|0
1770806450000|2026-02-11 10:40:50|2199.1|2191.1|2199.1|2191.1|2199.1|2191.1|2199|2191|5
1770806460000|2026-02-11 10:41:00|2199|2191|2195.3|2193.8|2199.1|2194.2|2195.3|2190.6|0
1770806470000|2026-02-11 10:41:10|2195.4|2193.9|2194.9|2193.4|2199.6|2195.1|2194.9|2189.9|37
1770806480000|2026-02-11 10:41:20|2198|2190|2197.2|2189.2|2198|2193.3|2193.8|2189.1|0
1770806490000|2026-02-11 10:41:30|2194|2192.5|2193.5|2192|2197.1|2192.5|2193.5|2189.1|0
1770806500000|2026-02-11 10:41:40|2193.4|2191.9|2193.8|2192.3|2197|2192.3|2193.3|2188.9|1
1770806510000|2026-02-11 10:41:50|2193.9|2192.4|2194|2192.5|2194|2192.5|2193.9|2192.4|0
1770806520000|2026-02-11 10:42:00|2197.8|2189.8|2194.8|2193.3|2198.2|2193.4|2194.6|2189.8|1
1770806530000|2026-02-11 10:42:10|2194.9|2193.4|2198.4|2190.4|2198.6|2193.8|2194.6|2189.8|0
1770806540000|2026-02-11 10:42:20|2198.5|2190.5|2198.5|2190.5|2198.5|2193.7|2194.5|2190|0
1770806550000|2026-02-11 10:42:30|2195.2|2193.7|2195.5|2194|2198.9|2194.2|2195|2190.4|0
1770806560000|2026-02-11 10:42:40|2199.3|2191.3|2195.6|2194.1|2199.3|2194.5|2195.5|2191.3|1
1770806570000|2026-02-11 10:42:50|2195.5|2194|2198.5|2190.5|2198.6|2194|2194.9|2190.1|1
1770806580000|2026-02-11 10:43:00|2195.3|2193.8|2195.1|2193.6|2198.6|2193.8|2194.8|2190.6|0
1770806590000|2026-02-11 10:43:10|2195|2193.5|2195.2|2193.7|2198.2|2193.7|2194.9|2190|0
1770806600000|2026-02-11 10:43:20|2195.3|2193.8|2195.2|2193.7|2195.3|2193.8|2195.1|2193.6|0
1770806610000|2026-02-11 10:43:30|2195.1|2193.6|2198|2190|2198.2|2193.7|2194.8|2189.9|0
1770806620000|2026-02-11 10:43:40|2197.9|2189.9|2194.6|2193.1|2197.9|2193.1|2194.4|2189.9|0
1770806630000|2026-02-11 10:43:50|2194.5|2193|2194.6|2193.1|2194.6|2193.1|2194.5|2193|1
1770806640000|2026-02-11 10:44:00|2194.7|2193.2|2201.9|2193.9|2201.9|2195.6|2194.5|2191.8|8
1770806650000|2026-02-11 10:44:10|2202|2194|2199.4|2197.9|2202|2198.3|2198.2|2193.4|14
1770806660000|2026-02-11 10:44:20|2199.3|2197.8|2202.1|2194.1|2202.6|2197.8|2198.4|2193.8|2
1770806670000|2026-02-11 10:44:30|2201.4|2193.4|2198.7|2197.2|2202.3|2197.7|2198|2193.1|2
1770806680000|2026-02-11 10:44:40|2198.6|2197.1|2202.6|2194.6|2202.7|2197.9|2198.6|2194.2|2
1770806690000|2026-02-11 10:44:50|2202.7|2194.7|2199.3|2197.8|2202.7|2198.2|2198.9|2193.8|1
1770806700000|2026-02-11 10:45:00|2199.4|2197.9|2202.3|2194.3|2202.4|2197.9|2198.8|2193.5|15
1770806710000|2026-02-11 10:45:10|2202.4|2194.4|2200.9|2192.9|2202.4|2197.6|2198.9|2192.9|3
1770806720000|2026-02-11 10:45:20|2201.2|2193.2|2199.8|2191.8|2201.2|2196.3|2197|2191.8|0
1770806730000|2026-02-11 10:45:30|2196.6|2195.1|2197.8|2196.3|2200.4|2196.3|2196.6|2192.2|0
1770806740000|2026-02-11 10:45:40|2197.9|2196.4|2196.9|2195.4|2200.4|2196.4|2196.6|2191.8|2
1770806750000|2026-02-11 10:45:50|2196.8|2195.3|2199.3|2191.3|2199.3|2195.3|2196|2191.2|3
1770806760000|2026-02-11 10:46:00|2199.4|2191.4|2196.5|2195|2199.7|2195.2|2196.2|2191.2|1
1770806770000|2026-02-11 10:46:10|2196.4|2194.9|2200.9|2192.9|2201|2196.2|2196|2191.5|3
1770806780000|2026-02-11 10:46:20|2200.8|2192.8|2200.2|2192.2|2200.8|2195.8|2197|2192.2|4
1770806790000|2026-02-11 10:46:30|2200.3|2192.3|2201.2|2193.2|2201.2|2195.7|2197.2|2192.3|0
1770806800000|2026-02-11 10:46:40|2201.1|2193.1|2201.4|2193.4|2201.5|2196.7|2198.2|2193|1
1770806810000|2026-02-11 10:46:50|2201.5|2193.5|2197.5|2196|2202|2196.9|2197.5|2192.9|1
1770806820000|2026-02-11 10:47:00|2200.5|2192.5|2200.5|2192.5|2200.7|2195.9|2196.8|2192.1|1
1770806830000|2026-02-11 10:47:10|2200.6|2192.6|2198|2196.5|2201.6|2196.8|2197.4|2192.5|2
1770806840000|2026-02-11 10:47:20|2197.9|2196.4|2201.1|2193.1|2201.2|2196.9|2197.8|2192.7|2
1770806850000|2026-02-11 10:47:30|2201.2|2193.2|2201.2|2193.2|2201.2|2196.3|2197.8|2193|0
1770806860000|2026-02-11 10:47:40|2198|2196.5|2198.8|2197.3|2202.1|2197.3|2198|2193.1|1
1770806870000|2026-02-11 10:47:50|2201.9|2193.9|2202.1|2194.1|2202.1|2194.1|2201.9|2193.9|0
1770806880000|2026-02-11 10:48:00|2198.8|2197.3|2198.7|2197.2|2202.1|2197.4|2198.6|2193.9|0
1770806890000|2026-02-11 10:48:10|2202|2194|2202|2194|2202.1|2197.2|2198.4|2193.9|0
1770806900000|2026-02-11 10:48:20|2201.9|2193.9|2199.4|2197.9|2202.7|2197.9|2198.9|2193.8|1
1770806910000|2026-02-11 10:48:30|2199.5|2198|2199.2|2197.7|2202.6|2198|2198.9|2194.5|1
1770806920000|2026-02-11 10:48:40|2199.1|2197.6|2202.1|2194.1|2202.1|2197.7|2199|2194.1|0
1770806930000|2026-02-11 10:48:50|2201.3|2193.3|2199.5|2198|2202.1|2198|2198.9|2193.3|6
1770806940000|2026-02-11 10:49:00|2199.6|2198.1|2199.5|2198|2202.5|2198.2|2199.3|2194.4|2
1770806950000|2026-02-11 10:49:10|2199.4|2197.9|2199.3|2197.8|2202.5|2198.2|2199.1|2194.3|0
1770806960000|2026-02-11 10:49:20|2199.4|2197.9|2199.4|2197.9|2202.5|2198.4|2199.3|2194.5|3
1770806970000|2026-02-11 10:49:30|2199.3|2197.8|2199.7|2198.2|2200.4|2198.9|2199.3|2197.8|3
1770806980000|2026-02-11 10:49:40|2199.4|2197.9|2200|2198.5|2203.2|2199|2199.4|2195.2|9
1770806990000|2026-02-11 10:49:50|2200.2|2198.7|2200.2|2198.7|2200.4|2198.9|2199.8|2198.3|2
1770807000000|2026-02-11 10:50:00|2200.1|2198.6|2203|2195|2203|2198.6|2199.4|2195|0
1770807010000|2026-02-11 10:50:10|2202.9|2194.9|2199.1|2197.6|2202.9|2198.3|2199|2194.9|1
1770807020000|2026-02-11 10:50:20|2199|2197.5|2199|2197.5|2199.2|2197.7|2198.9|2197.4|0
1770807030000|2026-02-11 10:50:30|2199.1|2197.6|2199|2197.5|2202.6|2198|2199|2194.5|1
1770807040000|2026-02-11 10:50:40|2198.8|2197.3|2198.1|2196.6|2198.8|2197.3|2198|2196.5|0
1770807050000|2026-02-11 10:50:50|2198|2196.5|2197.7|2196.2|2201.2|2196.5|2197.7|2193.1|0
1770807060000|2026-02-11 10:51:00|2197.8|2196.3|2197.9|2196.4|2201|2196.4|2197.7|2192.9|0
1770807070000|2026-02-11 10:51:10|2198|2196.5|2198.7|2197.2|2201.9|2197.2|2198|2193.9|2
1770807080000|2026-02-11 10:51:20|2202|2194|2199.1|2197.6|2202|2197.6|2199|2194|0
1770807090000|2026-02-11 10:51:30|2199|2197.5|2196.9|2195.4|2199.1|2197.6|2196.9|2195.4|1
1770807100000|2026-02-11 10:51:40|2196.8|2195.3|2196.6|2195.1|2196.8|2195.3|2195.9|2194.4|4
1770807110000|2026-02-11 10:51:50|2196.7|2195.2|2196.7|2195.2|2196.7|2195.2|2196.7|2195.2|0
1770807120000|2026-02-11 10:52:00|2198.9|2190.9|2199.5|2191.5|2199.5|2194.3|2195.4|2190.7|2
1770807130000|2026-02-11 10:52:10|2196.1|2194.6|2195.4|2193.9|2199.3|2194.6|2195.4|2190.6|0
1770807140000|2026-02-11 10:52:20|2198.9|2190.9|2196.9|2195.4|2198.9|2195.4|2195.7|2190.9|6
1770807150000|2026-02-11 10:52:30|2197.2|2195.7|2197.5|2196|2197.5|2196|2197.2|2195.7|4
1770807160000|2026-02-11 10:52:40|2197.6|2196.1|2197.6|2196.1|2197.6|2196.1|2197.6|2196.1|0
1770807170000|2026-02-11 10:52:50|2201.4|2193.4|2198.6|2197.1|2201.4|2197.4|2198.1|2193.4|1
1770807180000|2026-02-11 10:53:00|2202|2194|2201.7|2193.7|2202.1|2197.5|2198.4|2193.7|0
1770807190000|2026-02-11 10:53:10|2198.4|2196.9|2198.4|2196.9|2201.7|2196.9|2198|2193.5|0
1770807200000|2026-02-11 10:53:20|2198.2|2196.7|2197.8|2196.3|2201|2196.9|2197.8|2193|1
1770807210000|2026-02-11 10:53:30|2201.4|2193.4|2200.7|2192.7|2201.4|2196.5|2197.8|2192.7|0
1770807220000|2026-02-11 10:53:40|2196.8|2195.3|2201.3|2193.3|2201.3|2195.4|2196.8|2193.2|2
1770807230000|2026-02-11 10:53:50|2197.7|2196.2|2197.4|2195.9|2197.8|2196.3|2197.4|2195.9|2
1770807240000|2026-02-11 10:54:00|2197.2|2195.7|2199.6|2191.6|2200|2196|2196.4|2191.6|1
1770807260000|2026-02-11 10:54:20|2196.1|2194.6|2199.5|2191.5|2199.5|2194.6|2196|2191.5|0
1770807270000|2026-02-11 10:54:30|2200.1|2192.1|2198.9|2190.9|2200.1|2195|2196.3|2190.9|3
1770807280000|2026-02-11 10:54:40|2195.7|2194.2|2198.2|2196.7|2201.6|2196.7|2195.7|2191.2|3
1770807290000|2026-02-11 10:54:50|2201.4|2193.4|2198.1|2196.6|2201.6|2196.7|2198.1|2193.4|0
1770807300000|2026-02-11 10:55:00|2200.1|2198.6|2200.1|2198.6|2200.3|2198.8|2200.1|2198.6|3
1770807310000|2026-02-11 10:55:10|2200.2|2198.7|2202.9|2194.9|2204.2|2199.5|2200.2|2194.9|5
1770807320000|2026-02-11 10:55:20|2203|2195|2203.1|2195.1|2204|2198.8|2200|2195|0
1770807330000|2026-02-11 10:55:30|2203.2|2195.2|2203|2195|2203.2|2198.6|2200|2195|1
1770807340000|2026-02-11 10:55:40|2203.1|2195.1|2200.2|2198.7|2203.2|2198.7|2200|2195|2
1770807350000|2026-02-11 10:55:50|2200.1|2198.6|2200|2198.5|2200.2|2198.7|2199.9|2198.4|0
1770807360000|2026-02-11 10:56:00|2203.2|2195.2|2203.1|2195.1|2203.2|2198.6|2200.1|2194.6|0
1770807370000|2026-02-11 10:56:10|2203.2|2195.2|2200.1|2198.6|2203.2|2198.6|2200.1|2195.2|1
1770807380000|2026-02-11 10:56:20|2201.2|2199.7|2201.2|2199.7|2201.2|2199.7|2201.1|2199.6|0
1770807390000|2026-02-11 10:56:30|2201.1|2199.6|2203.9|2195.9|2204.1|2199.6|2201.1|2195.9|1
1770807400000|2026-02-11 10:56:40|2204|2196|2203|2195|2204|2198.9|2200.2|2194.9|1
1770807410000|2026-02-11 10:56:50|2203.1|2195.1|2202.9|2194.9|2203.1|2198.3|2199.8|2194.9|0
1770807420000|2026-02-11 10:57:00|2199.5|2198|2201.1|2193.1|2202.9|2198.1|2197.3|2192.8|2
1770807430000|2026-02-11 10:57:10|2197.8|2196.3|2197.2|2195.7|2201.1|2196.3|2197.2|2192.9|2
1770807440000|2026-02-11 10:57:20|2198.1|2196.6|2201.4|2193.4|2201.6|2196.7|2197.9|2193.1|5
1770807450000|2026-02-11 10:57:30|2201.3|2193.3|2201.9|2193.9|2201.9|2193.9|2201.1|2193.1|0
1770807460000|2026-02-11 10:57:40|2202.1|2194.1|2202.4|2194.4|2202.5|2197.3|2198.8|2193.9|0
1770807470000|2026-02-11 10:57:50|2199|2197.5|2202.1|2194.1|2202.1|2197.5|2198.8|2194.1|0
1770807480000|2026-02-11 10:58:00|2198.9|2197.4|2201.2|2193.2|2202.4|2197.4|2198.4|2193.2|3
1770807490000|2026-02-11 10:58:10|2200.9|2192.9|2200.8|2192.8|2201|2193|2199.5|2191.5|5
1770807500000|2026-02-11 10:58:20|2200.7|2192.7|2200.4|2192.4|2200.8|2192.8|2200|2192|1
1770807510000|2026-02-11 10:58:30|2200.5|2192.5|2199.9|2191.9|2200.5|2192.5|2199.9|2191.9|4
1770807520000|2026-02-11 10:58:40|2196.4|2194.9|2200.3|2192.3|2200.3|2195.1|2196.4|2191.4|1
1770807530000|2026-02-11 10:58:50|2200.2|2192.2|2198|2196.5|2200.2|2196.6|2198|2192.2|4
1770807540000|2026-02-11 10:59:00|2200.3|2192.3|2200.3|2192.3|2200.3|2192.3|2200.3|2192.3|10
1770807550000|2026-02-11 10:59:10|2200.6|2192.6|2197.2|2195.7|2200.6|2195.7|2196.8|2192.4|0
1770807560000|2026-02-11 10:59:20|2200.6|2192.6|2200.5|2192.5|2200.6|2195.7|2197.2|2192.5|0
1770807570000|2026-02-11 10:59:30|2200.6|2192.6|2197.9|2196.4|2201|2196.5|2197.9|2192.5|1
1770807580000|2026-02-11 10:59:40|2197.8|2196.3|2198.1|2196.6|2200.7|2196.6|2197.5|2192.7|0
1770807590000|2026-02-11 10:59:50|2197.7|2196.2|2198|2196.5|2201|2196.5|2197.7|2193|0
1770807600000|2026-02-11 11:00:00|2198.7|2197.2|2202.9|2194.9|2202.9|2198.3|2198.7|2194.5|9
1770807610000|2026-02-11 11:00:10|2199.3|2197.8|2201.2|2193.2|2201.8|2197.8|2198.4|2193.2|2
1770807620000|2026-02-11 11:00:20|2197.8|2196.3|2200.4|2192.4|2201|2196.3|2197.1|2192.4|0
1770807630000|2026-02-11 11:00:30|2197.2|2195.7|2201.5|2193.5|2201.6|2196.3|2197.2|2192.3|0
1770807640000|2026-02-11 11:00:40|2198.1|2196.6|2198.2|2196.7|2201.5|2196.7|2197.9|2193.1|0
1770807650000|2026-02-11 11:00:50|2201.4|2193.4|2198|2196.5|2201.5|2196.7|2198|2193.2|0
1770807660000|2026-02-11 11:01:00|2201.2|2193.2|2199.4|2191.4|2201.3|2196.6|2196.1|2191.4|5
1770807670000|2026-02-11 11:01:10|2196.1|2194.6|2198.9|2190.9|2198.9|2194.6|2195|2190.1|3
1770807680000|2026-02-11 11:01:20|2195.8|2194.3|2198.2|2190.2|2199.3|2194.4|2195.1|2190.2|1
1770807690000|2026-02-11 11:01:30|2198.3|2190.3|2194.5|2193|2198.3|2193.8|2194.5|2189.8|0
1770807700000|2026-02-11 11:01:40|2194.4|2192.9|2194.6|2193.1|2197.9|2193.1|2194.3|2189.8|0
1770807710000|2026-02-11 11:01:50|2194.5|2193|2194.4|2192.9|2194.6|2193.1|2194.4|2192.9|0
1770807720000|2026-02-11 11:02:00|2193.5|2192|2197.2|2189.2|2197.2|2192.3|2193.4|2189.2|4
1770807730000|2026-02-11 11:02:10|2194|2192.5|2194.7|2193.2|2197.9|2193.2|2194|2189.4|1
1770807740000|2026-02-11 11:02:20|2194.8|2193.3|2195.2|2193.7|2198.6|2193.9|2194.8|2190.6|1
1770807750000|2026-02-11 11:02:30|2197.6|2189.6|2194.5|2193|2197.6|2193|2194|2189.3|4
1770807760000|2026-02-11 11:02:40|2197.9|2189.9|2198|2190|2198.1|2190.1|2197.9|2189.9|0
1770807770000|2026-02-11 11:02:50|2198.1|2190.1|2194.2|2192.7|2198.1|2193.2|2194.2|2190|0
1770807780000|2026-02-11 11:03:00|2194.3|2192.8|2198.5|2190.5|2198.5|2193.3|2194.2|2189.5|0
1770807790000|2026-02-11 11:03:10|2195.3|2193.8|2195|2193.5|2198.9|2193.9|2195|2190.3|2
1770807800000|2026-02-11 11:03:20|2194.9|2193.4|2197.4|2189.4|2197.4|2193.5|2194.8|2189.4|1
1770807810000|2026-02-11 11:03:30|2197.3|2189.3|2193|2191.5|2197.3|2192|2192.9|2189.2|29
1770807820000|2026-02-11 11:03:40|2193.2|2191.7|2192.6|2191.1|2196|2191.7|2192.6|2187.9|1
1770807830000|2026-02-11 11:03:50|2192.5|2191|2192.5|2191|2196.1|2191.2|2192.1|2187.9|1
1770807840000|2026-02-11 11:04:00|2192.4|2190.9|2195.1|2187.1|2195.1|2190.9|2191|2186.2|1
1770807850000|2026-02-11 11:04:10|2191.9|2190.4|2190.3|2188.8|2195.1|2190.5|2190.3|2186.3|4
1770807860000|2026-02-11 11:04:20|2190.1|2188.6|2190.3|2188.8|2190.3|2188.8|2190|2188.5|1
1770807870000|2026-02-11 11:04:30|2191.2|2189.7|2190.9|2189.4|2194.2|2189.7|2190.8|2186|1
1770807880000|2026-02-11 11:04:40|2191|2189.5|2192.7|2191.2|2195.9|2191.4|2191|2186.9|9
1770807890000|2026-02-11 11:04:50|2196.3|2188.3|2196.5|2188.5|2196.7|2192|2193.2|2188.3|0
1770807900000|2026-02-11 11:05:00|2193.3|2191.8|2192|2190.5|2197.5|2192.4|2191.9|2188.6|2
1770807910000|2026-02-11 11:05:10|2191.9|2190.4|2191.7|2190.2|2194.9|2190.5|2191.6|2186.9|0
1770807920000|2026-02-11 11:05:20|2192|2190.5|2191.2|2189.7|2195|2190.5|2191.2|2186.6|5
1770807930000|2026-02-11 11:05:30|2191.3|2189.8|2191.9|2190.4|2195.5|2190.4|2191.3|2187.5|0
1770807940000|2026-02-11 11:05:40|2192.8|2191.3|2191.4|2189.9|2194.6|2191.3|2191.4|2186.6|3
1770807950000|2026-02-11 11:05:50|2191.7|2190.2|2192|2190.5|2192|2190.5|2191.7|2190.2|1
1770807960000|2026-02-11 11:06:00|2191.7|2190.2|2191.6|2190.1|2191.7|2190.2|2191.6|2190.1|3
1770807970000|2026-02-11 11:06:10|2191.7|2190.2|2193.7|2192.2|2196.8|2192.2|2191.6|2188.2|7
1770807980000|2026-02-11 11:06:20|2197|2189|2193.4|2191.9|2197|2192.2|2193.1|2189|0
1770807990000|2026-02-11 11:06:30|2192.8|2191.3|2193.3|2191.8|2193.3|2191.8|2192.8|2191.3|1
1770808000000|2026-02-11 11:06:40|2193.4|2191.9|2193.3|2191.8|2196.2|2191.9|2193.2|2188.2|0
1770808010000|2026-02-11 11:06:50|2193.2|2191.7|2193|2191.5|2193.2|2191.7|2193|2191.5|0
1770808020000|2026-02-11 11:07:00|2193.1|2191.6|2195.3|2193.8|2195.3|2193.8|2193.1|2191.6|3
1770808030000|2026-02-11 11:07:10|2199.2|2191.2|2194.6|2193.1|2199.2|2194.4|2194.6|2189.8|2
1770808040000|2026-02-11 11:07:20|2194.9|2193.4|2194.6|2193.1|2194.9|2193.4|2194.6|2193.1|0
1770808050000|2026-02-11 11:07:30|2194.7|2193.2|2195.5|2194|2198.4|2194|2194.7|2190|0
1770808060000|2026-02-11 11:07:40|2199.1|2191.1|2196.5|2195|2199.2|2195|2195.9|2191.1|2
1770808070000|2026-02-11 11:07:50|2196.4|2194.9|2196.5|2195|2196.5|2195|2196.4|2194.9|0
1770808080000|2026-02-11 11:08:00|2196.7|2195.2|2197.1|2195.6|2200.3|2195.6|2196.7|2192.2|0
1770808090000|2026-02-11 11:08:10|2197|2195.5|2196.9|2195.4|2200.4|2195.8|2196.8|2192.2|0
1770808100000|2026-02-11 11:08:20|2200.2|2192.2|2196.9|2195.4|2200.2|2195.6|2196.8|2192.2|0
1770808110000|2026-02-11 11:08:30|2199.4|2191.4|2198.6|2190.6|2199.4|2194.6|2195.9|2190.6|2
1770808120000|2026-02-11 11:08:40|2195.4|2193.9|2195.6|2194.1|2195.7|2194.2|2195.4|2193.9|0
1770808130000|2026-02-11 11:08:50|2195.5|2194|2195.6|2194.1|2198.8|2194.1|2195.5|2190.8|0
1770808140000|2026-02-11 11:09:00|2195.7|2194.2|2195.6|2194.1|2196|2194.5|2195.6|2194.1|1
1770808150000|2026-02-11 11:09:10|2195.7|2194.2|2194.6|2193.1|2195.7|2194.2|2194.6|2193.1|2
1770808160000|2026-02-11 11:09:20|2194.5|2193|2194.4|2192.9|2197.5|2193|2194.1|2189.4|0
1770808170000|2026-02-11 11:09:30|2194.3|2192.8|2194.3|2192.8|2197.6|2192.8|2194.3|2189.6|0
1770808180000|2026-02-11 11:09:40|2197.6|2189.6|2197.9|2189.9|2197.9|2193.2|2193.9|2189.6|0
1770808190000|2026-02-11 11:09:50|2194.7|2193.2|2195.7|2194.2|2198.2|2194.2|2194.7|2190.1|0
1770808200000|2026-02-11 11:10:00|2195.6|2194.1|2195.6|2194.1|2195.7|2194.2|2195.4|2193.9|0
1770808210000|2026-02-11 11:10:10|2195.5|2194|2195.5|2194|2195.5|2194|2195.5|2194|0
1770808230000|2026-02-11 11:10:30|2195|2193.5|2195.4|2193.9|2195.5|2194|2195|2193.5|1
1770808240000|2026-02-11 11:10:40|2195.5|2194|2195.6|2194.1|2195.7|2194.2|2195.4|2193.9|0
1770808250000|2026-02-11 11:10:50|2195.5|2194|2195.5|2194|2195.5|2194|2195.5|2194|0
1770808260000|2026-02-11 11:11:00|2195.6|2194.1|2197.4|2195.9|2197.5|2196|2195.6|2194.1|3
1770808270000|2026-02-11 11:11:10|2197.3|2195.8|2197.1|2195.6|2197.3|2195.8|2196.9|2195.4|1
1770808280000|2026-02-11 11:11:20|2197|2195.5|2197.3|2195.8|2197.3|2195.8|2197|2195.5|0
1770808290000|2026-02-11 11:11:30|2197.4|2195.9|2197.9|2196.4|2197.9|2196.4|2197.3|2195.8|0
1770808300000|2026-02-11 11:11:40|2197.8|2196.3|2198|2196.5|2198|2196.5|2197.7|2196.2|0
1770808310000|2026-02-11 11:11:50|2197.9|2196.4|2199.7|2191.7|2199.7|2196.4|2196|2191.2|2
1770808320000|2026-02-11 11:12:00|2198.8|2190.8|2195.2|2193.7|2198.8|2194.4|2195.2|2190.4|0
1770808330000|2026-02-11 11:12:10|2195.1|2193.6|2195|2193.5|2195.1|2193.6|2195|2193.5|0
1770808340000|2026-02-11 11:12:20|2194.4|2192.9|2194.6|2193.1|2194.6|2193.1|2194.4|2192.9|1
1770808350000|2026-02-11 11:12:30|2197.8|2189.8|2194.5|2193|2197.8|2193|2194.5|2189.8|0
1770808360000|2026-02-11 11:12:40|2194.6|2193.1|2194.9|2193.4|2198|2193.4|2194.5|2190|0
1770808370000|2026-02-11 11:12:50|2194.8|2193.3|2193.4|2191.9|2194.8|2193.3|2192.8|2191.3|1
1770808380000|2026-02-11 11:13:00|2193.3|2191.8|2193.8|2192.3|2197|2192.6|2193.3|2188.7|1
1770808390000|2026-02-11 11:13:10|2193.7|2192.2|2194.5|2193|2197.8|2193|2193.7|2189.8|0
1770808400000|2026-02-11 11:13:20|2194.7|2193.2|2194.3|2192.8|2198.5|2193.6|2194.3|2190.2|0
1770808410000|2026-02-11 11:13:30|2197.4|2189.4|2194|2192.5|2197.4|2192.8|2194|2189.3|0
1770808420000|2026-02-11 11:13:40|2193.8|2192.3|2193.8|2192.3|2193.8|2192.3|2193.8|2192.3|4
1770808430000|2026-02-11 11:13:50|2193.7|2192.2|2193.8|2192.3|2193.8|2192.3|2193.7|2192.2|0
1770808440000|2026-02-11 11:14:00|2193.7|2192.2|2193.6|2192.1|2193.7|2192.2|2193.6|2192.1|0
1770808460000|2026-02-11 11:14:20|2193.1|2191.6|2193.3|2191.8|2193.3|2191.8|2193.1|2191.6|1
1770808470000|2026-02-11 11:14:30|2193.5|2192|2193.7|2192.2|2193.7|2192.2|2193.5|2192|0
1770808480000|2026-02-11 11:14:40|2193.8|2192.3|2193.5|2192|2193.8|2192.3|2193.5|2192|0
1770808490000|2026-02-11 11:14:50|2193.4|2191.9|2193.5|2192|2193.7|2192.2|2193.4|2191.9|0
1770808500000|2026-02-11 11:15:00|2193.9|2192.4|2194.5|2193|2197.7|2193|2193.9|2189.7|0
1770808510000|2026-02-11 11:15:10|2194.6|2193.1|2194.7|2193.2|2194.8|2193.3|2194.6|2193.1|0
1770808520000|2026-02-11 11:15:20|2194.9|2193.4|2195.5|2194|2198.6|2194.3|2194.7|2190.6|0
1770808530000|2026-02-11 11:15:30|2195.6|2194.1|2195.9|2194.4|2199.3|2194.5|2195.6|2191.2|0
1770808540000|2026-02-11 11:15:40|2195.8|2194.3|2195.7|2194.2|2195.8|2194.3|2195.7|2194.2|0
1770808550000|2026-02-11 11:15:50|2195.9|2194.4|2195.9|2194.4|2196.2|2194.7|2195.9|2194.4|0
1770808560000|2026-02-11 11:16:00|2195.8|2194.3|2195.9|2194.4|2195.9|2194.4|2195.8|2194.3|0
1770808570000|2026-02-11 11:16:10|2195.8|2194.3|2195.6|2194.1|2195.8|2194.3|2195.6|2194.1|0
1770808580000|2026-02-11 11:16:20|2195.7|2194.2|2197|2195.5|2200.4|2195.6|2195.7|2192.4|6
1770808590000|2026-02-11 11:16:30|2197.1|2195.6|2200.9|2192.9|2200.9|2196.2|2197.1|2192.9|0
1770808600000|2026-02-11 11:16:40|2197.7|2196.2|2197.8|2196.3|2197.8|2196.3|2197.7|2196.2|0
1770808610000|2026-02-11 11:16:50|2197.9|2196.4|2197.8|2196.3|2197.9|2196.4|2197.8|2196.3|2
1770808620000|2026-02-11 11:17:00|2200.3|2192.3|2200.1|2192.1|2200.3|2195.4|2196.4|2192.1|3
1770808630000|2026-02-11 11:17:10|2196.9|2195.4|2195.7|2194.2|2200.1|2195.4|2195.7|2191|0
1770808640000|2026-02-11 11:17:20|2198.9|2190.9|2195.3|2193.8|2198.9|2193.8|2195.1|2190.5|0
1770808650000|2026-02-11 11:17:30|2198.5|2190.5|2194.9|2193.4|2198.5|2193.4|2194.9|2190.2|0
1770808660000|2026-02-11 11:17:40|2195|2193.5|2196|2194.5|2199.4|2194.6|2195|2191.3|1
1770808670000|2026-02-11 11:17:50|2199|2191|2199.6|2191.6|2199.6|2194.5|2195.8|2191|0
1770808680000|2026-02-11 11:18:00|2199.7|2191.7|2199.9|2191.9|2200.1|2195.5|2196.2|2191.6|0
1770808690000|2026-02-11 11:18:10|2196.7|2195.2|2196|2194.5|2199.7|2195.2|2196|2191.3|0
1770808700000|2026-02-11 11:18:20|2195.9|2194.4|2199|2191|2199.1|2194.4|2195.5|2191|1
1770808710000|2026-02-11 11:18:30|2199.2|2191.2|2199.3|2191.3|2199.4|2194.6|2196.1|2191.2|0
1770808720000|2026-02-11 11:18:40|2196.1|2194.6|2199.3|2191.3|2199.5|2194.8|2196.1|2191.3|0
1770808730000|2026-02-11 11:18:50|2200.3|2192.3|2197|2195.5|2200.4|2195.5|2196.8|2192|3
1770808740000|2026-02-11 11:19:00|2199.9|2191.9|2199.9|2191.9|2199.9|2191.9|2199.9|2191.9|0
1770808750000|2026-02-11 11:19:10|2200|2192|2197.2|2195.7|2200.3|2195.7|2197|2192|0
1770808760000|2026-02-11 11:19:20|2200.5|2192.5|2200.5|2192.5|2200.5|2195.9|2197|2192.4|0
1770808770000|2026-02-11 11:19:30|2197.2|2195.7|2196.6|2195.1|2200.4|2195.7|2196.6|2191.8|0
1770808780000|2026-02-11 11:19:40|2199.8|2191.8|2199.5|2191.5|2199.8|2191.8|2199.5|2191.5|0
1770808790000|2026-02-11 11:19:50|2199.3|2191.3|2197.1|2195.6|2200.4|2195.6|2195.6|2190.8|0
1770808800000|2026-02-11 11:20:00|2200.4|2192.4|2197.9|2196.4|2201.1|2196.4|2197.1|2192.4|1
1770808810000|2026-02-11 11:20:10|2201.2|2193.2|2198|2196.5|2201.2|2196.5|2197.9|2193.1|0
1770808820000|2026-02-11 11:20:20|2197.9|2196.4|2198.1|2196.6|2201.4|2196.6|2197.9|2193.1|0
1770808830000|2026-02-11 11:20:30|2201.3|2193.3|2201.1|2193.1|2201.3|2193.3|2201.1|2193.1|0
1770808840000|2026-02-11 11:20:40|2197.9|2196.4|2198.6|2197.1|2201.8|2197.2|2197.9|2193.3|1
1770808850000|2026-02-11 11:20:50|2198.5|2197|2198.5|2197|2198.6|2197.1|2198.5|2197|1
1770808860000|2026-02-11 11:21:00|2198.4|2196.9|2198.5|2197|2198.5|2197|2198.4|2196.9|0
1770808870000|2026-02-11 11:21:10|2198.4|2196.9|2198.4|2196.9|2198.5|2197|2198.4|2196.9|0
1770808880000|2026-02-11 11:21:20|2198.3|2196.8|2201.7|2193.7|2201.7|2196.8|2198.2|2193.7|3
1770808890000|2026-02-11 11:21:30|2201.8|2193.8|2199.1|2197.6|2201.8|2197.7|2198.7|2193.8|1
1770808900000|2026-02-11 11:21:40|2199|2197.5|2199.4|2197.9|2200|2198.5|2199|2197.5|7
1770808910000|2026-02-11 11:21:50|2202.4|2194.4|2199.4|2197.9|2202.5|2198|2199.3|2194.4|0
1770808920000|2026-02-11 11:22:00|2199.5|2198|2199.6|2198.1|2199.6|2198.1|2199.5|2198|0
1770808930000|2026-02-11 11:22:10|2199.5|2198|2199.2|2197.7|2199.6|2198.1|2199.1|2197.6|0
1770808940000|2026-02-11 11:22:20|2199.3|2197.8|2200.2|2198.7|2200.2|2198.7|2199.3|2197.8|2
1770808950000|2026-02-11 11:22:30|2200.3|2198.8|2199.7|2198.2|2200.3|2198.8|2199.5|2198|2
1770808960000|2026-02-11 11:22:40|2199.6|2198.1|2199.4|2197.9|2199.6|2198.1|2199.2|2197.7|0
1770808970000|2026-02-11 11:22:50|2200|2198.5|2200|2198.5|2200.1|2198.6|2200|2198.5|1
1770808980000|2026-02-11 11:23:00|2199.9|2198.4|2200|2198.5|2200|2198.5|2199.9|2198.4|0
1770808990000|2026-02-11 11:23:10|2200.1|2198.6|2200|2198.5|2200.3|2198.8|2200|2198.5|0
1770809000000|2026-02-11 11:23:20|2199.9|2198.4|2200|2198.5|2200.2|2198.7|2199.9|2198.4|0
1770809010000|2026-02-11 11:23:30|2199.9|2198.4|2199.9|2198.4|2200|2198.5|2199.7|2198.2|0
1770809020000|2026-02-11 11:23:40|2199.8|2198.3|2198|2196.5|2199.8|2198.3|2198|2196.5|2
1770809030000|2026-02-11 11:23:50|2198.3|2196.8|2197.6|2196.1|2198.8|2197.3|2197.6|2196.1|2
1770809040000|2026-02-11 11:24:00|2197.5|2196|2197.2|2195.7|2200.9|2196.2|2197.1|2192.9|1
1770809050000|2026-02-11 11:24:10|2197.3|2195.8|2198|2196.5|2201.1|2196.8|2197.3|2193.1|1
1770809060000|2026-02-11 11:24:20|2197.8|2196.3|2197.1|2195.6|2197.8|2196.3|2197.1|2195.6|0
1770809100000|2026-02-11 11:25:00|2196.8|2195.3|2197.6|2196.1|2197.8|2196.3|2196.8|2195.3|1
1770809110000|2026-02-11 11:25:10|2197.8|2196.3|2201.1|2193.1|2201.1|2196.3|2197.6|2193.1|0
1770809120000|2026-02-11 11:25:20|2197.9|2196.4|2201.1|2193.1|2201.1|2196.4|2197.7|2193.1|0
1770809130000|2026-02-11 11:25:30|2197.9|2196.4|2197.9|2196.4|2197.9|2196.4|2197.9|2196.4|0
1770809140000|2026-02-11 11:25:40|2201.2|2193.2|2198.3|2196.8|2201.2|2196.8|2197.7|2193.1|0
1770809150000|2026-02-11 11:25:50|2198.1|2196.6|2201.3|2193.3|2201.3|2196.6|2198.1|2193.3|0
1770809160000|2026-02-11 11:26:00|2200.2|2192.2|2197.9|2196.4|2201.2|2196.4|2197.5|2192.2|4
1770809170000|2026-02-11 11:26:10|2197.8|2196.3|2197.8|2196.3|2197.9|2196.4|2197.7|2196.2|0
1770809190000|2026-02-11 11:26:30|2200.7|2192.7|2197.8|2196.3|2200.8|2196.4|2197.7|2192.7|2
1770809200000|2026-02-11 11:26:40|2197.7|2196.2|2198.2|2196.7|2198.2|2196.7|2197.7|2196.2|3
1770809210000|2026-02-11 11:26:50|2201|2193|2197.4|2195.9|2201|2196.8|2197.3|2192.2|5
1770809220000|2026-02-11 11:27:00|2197.5|2196|2198|2196.5|2198|2196.5|2197.5|2196|1
1770809230000|2026-02-11 11:27:10|2197.9|2196.4|2200.5|2192.5|2200.5|2196.4|2197.8|2192.5|1
1770809240000|2026-02-11 11:27:20|2197.4|2195.9|2198.1|2196.6|2201.2|2196.6|2197.4|2193.2|0
1770809250000|2026-02-11 11:27:30|2198.2|2196.7|2198.9|2197.4|2202|2197.4|2198.2|2193.8|0
1770809260000|2026-02-11 11:27:40|2198.8|2197.3|2199.1|2197.6|2202.4|2197.6|2198.8|2194.4|0
1770809270000|2026-02-11 11:27:50|2199.2|2197.7|2199.5|2198|2199.5|2198|2199.2|2197.7|0
1770809280000|2026-02-11 11:28:00|2199.6|2198.1|2199.9|2198.4|2200.2|2198.7|2199.6|2198.1|1
1770809290000|2026-02-11 11:28:10|2203.1|2195.1|2199.9|2198.4|2203.1|2198.6|2199.9|2195.1|0
1770809300000|2026-02-11 11:28:20|2200|2198.5|2200|2198.5|2203.1|2198.5|2199.8|2195.1|0
1770809310000|2026-02-11 11:28:30|2199.9|2198.4|2200.1|2198.6|2203.1|2198.6|2199.8|2195.1|0
1770809320000|2026-02-11 11:28:40|2200|2198.5|2201.3|2199.8|2203.1|2199.9|2199.9|2195.1|1
1770809330000|2026-02-11 11:28:50|2201.4|2199.9|2202|2200.5|2202.2|2200.7|2201.4|2199.9|2
1770809340000|2026-02-11 11:29:00|2202.1|2200.6|2202.1|2200.6|2202.1|2200.6|2202|2200.5|1
1770809350000|2026-02-11 11:29:10|2202|2200.5|2201.7|2200.2|2202.1|2200.6|2201.6|2200.1|2
1770809360000|2026-02-11 11:29:20|2201.6|2200.1|2204.5|2196.5|2204.7|2200.2|2201.4|2196.5|2
1770809370000|2026-02-11 11:29:30|2201.3|2199.8|2201.8|2200.3|2204.7|2201.2|2201.2|2196.5|7
1770809380000|2026-02-11 11:29:40|2201.9|2200.4|2200.9|2199.4|2204.5|2200.4|2200.9|2196.5|7
1770809390000|2026-02-11 11:29:50|2201.1|2199.6|2201.7|2200.2|2201.8|2200.3|2201.1|2199.6|3
1770809400000|2026-02-11 11:30:00|2201.8|2200.3|2202.2|2200.7|2204.5|2200.7|2201.1|2196.5|12
1770809410000|2026-02-11 11:30:10|2202.1|2200.6|2201.2|2199.7|2204.8|2200.6|2201.2|2196.8|1
1770809420000|2026-02-11 11:30:20|2201.3|2199.8|2200.2|2198.7|2204.3|2200.1|2200|2195.4|3
1770809430000|2026-02-11 11:30:30|2200.3|2198.8|2199.6|2198.1|2203.5|2198.9|2199.6|2195.5|1
1770809440000|2026-02-11 11:30:40|2201.1|2199.6|2200.3|2198.8|2204.1|2199.7|2200.1|2195.7|8
1770809450000|2026-02-11 11:30:50|2203.8|2195.8|2203.4|2195.4|2203.8|2198.9|2199.7|2195.4|0
1770809460000|2026-02-11 11:31:00|2200|2198.5|2201.3|2199.8|2204.8|2199.8|2199.9|2195.3|3
1770809470000|2026-02-11 11:31:10|2204.8|2196.8|2201.5|2200|2204.8|2200.1|2201.5|2196.7|0
1770809480000|2026-02-11 11:31:20|2199|2197.5|2198.9|2197.4|2199|2197.5|2198.9|2197.4|4
1770809490000|2026-02-11 11:31:30|2202.1|2194.1|2198|2196.5|2202.1|2197|2197.9|2194.1|1
1770809500000|2026-02-11 11:31:40|2197.9|2196.4|2202.4|2194.4|2202.4|2196.6|2197.8|2194.4|2
1770809510000|2026-02-11 11:31:50|2199.2|2197.7|2203.3|2195.3|2203.3|2198.2|2199.2|2194.4|1
1770809520000|2026-02-11 11:32:00|2200.1|2198.6|2203.4|2195.4|2203.5|2198.7|2200.1|2195.3|0
1770809530000|2026-02-11 11:32:10|2203.5|2195.5|2203.5|2195.5|2203.5|2198.8|2200.3|2195.4|0
1770809540000|2026-02-11 11:32:20|2203.4|2195.4|2201.1|2199.6|2203.9|2199.6|2199.6|2195.2|2
1770809550000|2026-02-11 11:32:30|2201.3|2199.8|2201.4|2199.9|2201.4|2199.9|2201.3|2199.8|0
1770809560000|2026-02-11 11:32:40|2201.2|2199.7|2203.3|2195.3|2204.1|2199.9|2200.4|2195.3|2
1770809570000|2026-02-11 11:32:50|2203.4|2195.4|2201|2199.5|2204.2|2199.7|2199.9|2195.1|4
1770809580000|2026-02-11 11:33:00|2204.3|2196.3|2201|2199.5|2204.3|2199.6|2201|2196.2|0
1770809590000|2026-02-11 11:33:10|2204.1|2196.1|2200.8|2199.3|2204.1|2199.3|2200.5|2195.9|0
1770809600000|2026-02-11 11:33:20|2200.7|2199.2|2200.5|2199|2200.7|2199.2|2200.5|2199|0
1770809610000|2026-02-11 11:33:30|2203.7|2195.7|2200.3|2198.8|2203.7|2198.8|2200.3|2195.5|0
1770809620000|2026-02-11 11:33:40|2203.5|2195.5|2203.3|2195.3|2203.5|2198.9|2200.2|2195.2|1
1770809630000|2026-02-11 11:33:50|2198|2196.5|2198|2196.5|2198.1|2196.6|2198|2196.5|4
1770809640000|2026-02-11 11:34:00|2201.1|2193.1|2197|2195.5|2201.1|2196.3|2197|2192.3|0
1770809650000|2026-02-11 11:34:10|2197.1|2195.6|2199.7|2191.7|2199.8|2195.6|2196.3|2191.7|0
1770809660000|2026-02-11 11:34:20|2199.8|2191.8|2199.3|2191.3|2199.8|2195.1|2196.1|2191.3|1
1770809670000|2026-02-11 11:34:30|2196|2194.5|2195.5|2194|2199.1|2194.5|2195.4|2190.7|0
1770809680000|2026-02-11 11:34:40|2195.4|2193.9|2196.8|2195.3|2199.9|2195.3|2195.2|2190.3|3
1770809690000|2026-02-11 11:34:50|2196.9|2195.4|2196.4|2194.9|2200.7|2195.4|2196.4|2191.8|3
1770809700000|2026-02-11 11:35:00|2196.5|2195|2196.4|2194.9|2196.5|2195|2196.4|2194.9|0
1770809710000|2026-02-11 11:35:10|2196.5|2195|2196.4|2194.9|2196.7|2195.2|2196.4|2194.9|0
1770809720000|2026-02-11 11:35:20|2196.3|2194.8|2196.3|2194.8|2196.3|2194.8|2196.3|2194.8|0
1770809730000|2026-02-11 11:35:30|2199.9|2191.9|2200.3|2192.3|2200.4|2195|2196.5|2191.9|1
1770809740000|2026-02-11 11:35:40|2197.1|2195.6|2200.5|2192.5|2200.5|2195.6|2197.1|2192.4|0
1770809750000|2026-02-11 11:35:50|2197.3|2195.8|2200.7|2192.7|2200.8|2195.9|2197.3|2192.7|0
1770809760000|2026-02-11 11:36:00|2197.3|2195.8|2196.5|2195|2197.3|2195.8|2196.4|2194.9|1
1770809770000|2026-02-11 11:36:10|2196.4|2194.9|2196.4|2194.9|2196.4|2194.9|2196.4|2194.9|1
1770809790000|2026-02-11 11:36:30|2195.1|2193.6|2199.7|2191.7|2199.7|2193.9|2195.1|2191.7|12
1770809800000|2026-02-11 11:36:40|2199.6|2191.6|2195.8|2194.3|2199.6|2194.3|2195.8|2191|0
1770809810000|2026-02-11 11:36:50|2196|2194.5|2195.9|2194.4|2196|2194.5|2195.9|2194.4|2
1770809820000|2026-02-11 11:37:00|2195.8|2194.3|2194.9|2193.4|2195.9|2194.4|2194.9|2193.4|1
1770809830000|2026-02-11 11:37:10|2194.8|2193.3|2195.3|2193.8|2198.4|2193.8|2194|2190.3|4
1770809840000|2026-02-11 11:37:20|2195.2|2193.7|2195.2|2193.7|2195.3|2193.8|2195.2|2193.7|0
1770809850000|2026-02-11 11:37:30|2195.3|2193.8|2195.3|2193.8|2195.3|2193.8|2195.3|2193.8|0
1770809860000|2026-02-11 11:37:40|2195.4|2193.9|2196.9|2195.4|2200.1|2195.4|2195.4|2191.4|2
1770809870000|2026-02-11 11:37:50|2197.4|2195.9|2197.4|2195.9|2197.5|2196|2197.4|2195.9|0
1770809880000|2026-02-11 11:38:00|2200.4|2192.4|2197.3|2195.8|2200.4|2195.8|2197.3|2192.4|0
1770809890000|2026-02-11 11:38:10|2197.1|2195.6|2196.9|2195.4|2200.3|2195.7|2196.9|2192.3|0
1770809900000|2026-02-11 11:38:20|2200.4|2192.4|2199.9|2191.9|2200.4|2195.5|2196.3|2191.9|0
1770809910000|2026-02-11 11:38:30|2196.4|2194.9|2199.8|2191.8|2199.8|2195.1|2196.4|2191.8|0
1770809920000|2026-02-11 11:38:40|2196.6|2195.1|2196.6|2195.1|2199.8|2195.1|2196.5|2191.8|0
1770809930000|2026-02-11 11:38:50|2196.5|2195|2196.3|2194.8|2196.6|2195.1|2196.2|2194.7|1
1770809940000|2026-02-11 11:39:00|2196.1|2194.6|2198.5|2190.5|2198.5|2194.6|2196.1|2190.5|1
1770809950000|2026-02-11 11:39:10|2195.1|2193.6|2197.5|2189.5|2198|2193.6|2194.1|2189.5|1
1770809960000|2026-02-11 11:39:20|2197.4|2189.4|2193.2|2191.7|2197.4|2192.3|2193.2|2189|0
1770809970000|2026-02-11 11:39:30|2193.1|2191.6|2192.6|2191.1|2195.8|2191.6|2192.6|2187.8|1
1770809980000|2026-02-11 11:39:40|2192.5|2191|2192.6|2191.1|2195.8|2191.1|2192.5|2187.8|0
1770809990000|2026-02-11 11:39:50|2192.4|2190.9|2193.6|2192.1|2197.1|2192.1|2192.4|2188.9|2
1770810000000|2026-02-11 11:40:00|2193.7|2192.2|2198.3|2190.3|2198.3|2192.2|2193.6|2189.1|0
1770810010000|2026-02-11 11:40:10|2198.2|2190.2|2198|2190|2198.2|2190.2|2198|2190|0
1770810020000|2026-02-11 11:40:20|2197.9|2189.9|2197.5|2189.5|2197.9|2189.9|2197.5|2189.5|0
1770810030000|2026-02-11 11:40:30|2197.4|2189.4|2198.4|2190.4|2198.4|2193.4|2194.2|2189.4|0
1770810040000|2026-02-11 11:40:40|2195.2|2193.7|2199|2191|2199|2193.7|2195.2|2190.4|0
1770810050000|2026-02-11 11:40:50|2195.8|2194.3|2198.9|2190.9|2199.3|2194.5|2195.8|2190.9|0
1770810060000|2026-02-11 11:41:00|2198.8|2190.8|2198.7|2190.7|2198.8|2194|2195.5|2190.6|0
1770810070000|2026-02-11 11:41:10|2195.5|2194|2198.4|2190.4|2199|2194.8|2195.5|2190.3|0
1770810080000|2026-02-11 11:41:20|2198.5|2190.5|2195.3|2193.8|2198.5|2193.8|2195.3|2190.5|0
1770810090000|2026-02-11 11:41:30|2199|2191|2194.8|2193.3|2199|2193.3|2194.8|2190.6|0
1770810100000|2026-02-11 11:41:40|2197.6|2189.6|2194.9|2193.4|2197.6|2193.4|2194.4|2189.6|0
1770810110000|2026-02-11 11:41:50|2197.2|2189.2|2198.2|2190.2|2198.2|2193.3|2194.4|2189.2|3
1770810120000|2026-02-11 11:42:00|2195|2193.5|2196.3|2194.8|2198.2|2194.8|2194.9|2190.2|2
1770810130000|2026-02-11 11:42:10|2196.4|2194.9|2196.4|2194.9|2196.4|2194.9|2196.4|2194.9|0
1770810140000|2026-02-11 11:42:20|2196.3|2194.8|2196.3|2194.8|2196.4|2194.9|2196.3|2194.8|0
1770810150000|2026-02-11 11:42:30|2196.4|2194.9|2196.5|2195|2196.5|2195|2196.4|2194.9|0
1770810160000|2026-02-11 11:42:40|2196.3|2194.8|2196.3|2194.8|2196.3|2194.8|2196.3|2194.8|0
1770810170000|2026-02-11 11:42:50|2196|2194.5|2196.5|2195|2199.3|2195|2196|2191.2|3
1770810180000|2026-02-11 11:43:00|2196.7|2195.2|2199.1|2191.1|2199.7|2195.2|2195.5|2191.1|3
1770810190000|2026-02-11 11:43:10|2195.6|2194.1|2198|2190|2198.6|2194.1|2195.1|2190|0
1770810200000|2026-02-11 11:43:20|2194.6|2193.1|2197.5|2189.5|2197.5|2193.1|2194.6|2189.5|0
1770810210000|2026-02-11 11:43:30|2197.4|2189.4|2198|2190|2198.5|2193.5|2193.7|2189|0
1770810220000|2026-02-11 11:43:40|2194.8|2193.3|2198.3|2190.3|2198.3|2193.3|2194.8|2190.3|0
1770810230000|2026-02-11 11:43:50|2198.2|2190.2|2197.5|2189.5|2198.3|2193.3|2194.1|2189.1|0
1770810240000|2026-02-11 11:44:00|2198.6|2190.6|2197.4|2195.9|2200.7|2195.9|2196.5|2190.6|3
1770810250000|2026-02-11 11:44:10|2197.3|2195.8|2200.6|2192.6|2200.8|2195.9|2196.7|2191.7|2
1770810260000|2026-02-11 11:44:20|2200.9|2192.9|2200.9|2192.9|2201|2196.2|2197.7|2192.9|1
1770810270000|2026-02-11 11:44:30|2197.7|2196.2|2198.7|2197.2|2201|2197.2|2197.7|2193|1
1770810280000|2026-02-11 11:44:40|2198.8|2197.3|2202.5|2194.5|2203.3|2198.7|2198.8|2194.5|4
1770810290000|2026-02-11 11:44:50|2202.4|2194.4|2199.7|2198.2|2203.1|2198.3|2199.1|2194.4|0
1770810300000|2026-02-11 11:45:00|2199.8|2198.3|2199.8|2198.3|2203.3|2198.4|2199.4|2194.8|0
1770810310000|2026-02-11 11:45:10|2199.7|2198.2|2199.3|2197.8|2199.7|2198.2|2199.2|2197.7|1
1770810320000|2026-02-11 11:45:20|2199.2|2197.7|2199.6|2198.1|2203|2198.2|2199.2|2194.9|0
1770810330000|2026-02-11 11:45:30|2202.9|2194.9|2199.6|2198.1|2203.3|2198.4|2199.4|2194.9|0
1770810340000|2026-02-11 11:45:40|2199.7|2198.2|2200|2198.5|2203.6|2198.7|2199.7|2195.5|0
1770810350000|2026-02-11 11:45:50|2200.2|2198.7|2203.7|2195.7|2203.7|2199.2|2200.1|2195.3|0
1770810360000|2026-02-11 11:46:00|2200.5|2199|2201|2199.5|2204.6|2200.1|2200.5|2196.1|1
1770810370000|2026-02-11 11:46:10|2201.2|2199.7|2200.6|2199.1|2203.9|2199.7|2199.9|2194.9|2
1770810380000|2026-02-11 11:46:20|2203.9|2195.9|2201.3|2199.8|2204.3|2199.8|2200.6|2195.9|0
1770810390000|2026-02-11 11:46:30|2201.2|2199.7|2203.5|2195.5|2203.6|2199.7|2200.5|2195.5|0
1770810400000|2026-02-11 11:46:40|2200.2|2198.7|2203.6|2195.6|2203.6|2199|2200.1|2195.3|0
1770810410000|2026-02-11 11:46:50|2200.1|2198.6|2200|2198.5|2203.2|2198.6|2199.9|2195.1|0
1770810420000|2026-02-11 11:47:00|2203.1|2195.1|2202.7|2194.7|2203.1|2198|2199.3|2194.5|0
1770810430000|2026-02-11 11:47:10|2199.5|2198|2199|2197.5|2202.8|2198|2198.9|2194.2|0
1770810440000|2026-02-11 11:47:20|2198.8|2197.3|2198.9|2197.4|2202|2197.4|2198.5|2194|0
1770810450000|2026-02-11 11:47:30|2198.8|2197.3|2202.3|2194.3|2202.3|2197.5|2198.8|2194.3|0
1770810460000|2026-02-11 11:47:40|2199|2197.5|2201.7|2193.7|2202.3|2197.7|2198.6|2193.7|0
1770810470000|2026-02-11 11:47:50|2198.5|2197|2202|2194|2202|2197|2198.4|2193.7|0
1770810480000|2026-02-11 11:48:00|2202.1|2194.1|2202.4|2194.4|2202.4|2197.6|2198.6|2193.9|1
1770810490000|2026-02-11 11:48:10|2199.2|2197.7|2199.4|2197.9|2199.4|2197.9|2199.2|2197.7|0
1770810500000|2026-02-11 11:48:20|2199.9|2198.4|2199.5|2198|2199.9|2198.4|2199.5|2198|0
1770810510000|2026-02-11 11:48:30|2199.3|2197.8|2198.8|2197.3|2199.3|2197.8|2198.7|2197.2|2
1770810520000|2026-02-11 11:48:40|2198.7|2197.2|2198.4|2196.9|2202|2197.5|2198|2193.2|3
1770810530000|2026-02-11 11:48:50|2198.3|2196.8|2197.7|2196.2|2201.3|2196.8|2197.7|2193.2|0
1770810540000|2026-02-11 11:49:00|2197.6|2196.1|2196.4|2194.9|2200.6|2196.1|2196.3|2191.7|0
1770810550000|2026-02-11 11:49:10|2196.1|2194.6|2199|2197.5|2201.9|2197.5|2196.1|2192.9|4
1770810560000|2026-02-11 11:49:20|2198.9|2197.4|2202.1|2194.1|2202.1|2197.6|2198.8|2194.1|0
1770810570000|2026-02-11 11:49:30|2198.8|2197.3|2201.6|2193.6|2201.7|2197.3|2198.3|2193.6|0
1770810580000|2026-02-11 11:49:40|2198.4|2196.9|2198.5|2197|2201.7|2197.1|2198.4|2193.7|0
1770810590000|2026-02-11 11:49:50|2198.6|2197.1|2198.3|2196.8|2198.6|2197.1|2198.3|2196.8|0
1770810600000|2026-02-11 11:50:00|2198.4|2196.9|2198.6|2197.1|2201.7|2197.1|2198.4|2193.7|0
1770810610000|2026-02-11 11:50:10|2198.5|2197|2198.6|2197.1|2198.7|2197.2|2198.3|2196.8|0
1770810620000|2026-02-11 11:50:20|2198.8|2197.3|2197.9|2196.4|2201.6|2197.3|2197.9|2193.5|0
1770810630000|2026-02-11 11:50:30|2201.1|2193.1|2198.2|2196.7|2201.1|2196.7|2197.7|2193.1|0
1770810640000|2026-02-11 11:50:40|2198.4|2196.9|2199.1|2197.6|2202.1|2197.6|2198.4|2194.1|0
1770810650000|2026-02-11 11:50:50|2201.9|2193.9|2200.3|2192.3|2202.2|2197.5|2197.1|2192.3|2
1770810660000|2026-02-11 11:51:00|2197|2195.5|2196.3|2194.8|2199.9|2195.5|2196.1|2191.5|0
1770810670000|2026-02-11 11:51:10|2199.6|2191.6|2196.3|2194.8|2200|2195.2|2196.2|2191.6|0
1770810680000|2026-02-11 11:51:20|2199.6|2191.6|2195.1|2193.6|2199.6|2194.8|2195|2191.6|1
1770810690000|2026-02-11 11:51:30|2195.3|2193.8|2198.8|2190.8|2198.8|2193.9|2195.3|2190.6|0
1770810700000|2026-02-11 11:51:40|2198.9|2190.9|2195.9|2194.4|2198.9|2194.4|2195.9|2190.9|0
1770810710000|2026-02-11 11:51:50|2199.2|2191.2|2195.8|2194.3|2199.3|2194.4|2195.8|2191.2|1
1770810720000|2026-02-11 11:52:00|2195.9|2194.4|2196.3|2194.8|2199.2|2194.8|2195.9|2191.2|0
1770810730000|2026-02-11 11:52:10|2199.5|2191.5|2196.3|2194.8|2199.5|2194.8|2196.3|2191.5|0
1770810740000|2026-02-11 11:52:20|2196.4|2194.9|2199.5|2191.5|2199.5|2194.9|2196.3|2191.5|0
1770810750000|2026-02-11 11:52:30|2196|2194.5|2196|2194.5|2196.3|2194.8|2195.9|2194.4|0
1770810760000|2026-02-11 11:52:40|2196.1|2194.6|2196.3|2194.8|2199.5|2195.5|2196.1|2191.4|2
1770810770000|2026-02-11 11:52:50|2199.6|2191.6|2197|2195.5|2199.9|2195.5|2196.5|2191.6|0
1770810780000|2026-02-11 11:53:00|2200.4|2192.4|2200.4|2192.4|2200.4|2196|2196.8|2192.1|2
1770810790000|2026-02-11 11:53:10|2200.3|2192.3|2196.8|2195.3|2200.3|2195.5|2196.8|2192|0
1770810800000|2026-02-11 11:53:20|2196.9|2195.4|2196.9|2195.4|2200.1|2195.4|2196.7|2191.9|1
1770810810000|2026-02-11 11:53:30|2197|2195.5|2200.1|2192.1|2200.1|2195.5|2196.7|2192.1|0
1770810820000|2026-02-11 11:53:40|2196.8|2195.3|2197|2195.5|2197|2195.5|2196.8|2195.3|0
1770810830000|2026-02-11 11:53:50|2200.2|2192.2|2200.2|2192.2|2200.2|2195.6|2197|2192.1|0
1770810840000|2026-02-11 11:54:00|2200.1|2192.1|2197.5|2196|2200.6|2196.5|2196.8|2192.1|0
1770810850000|2026-02-11 11:54:10|2197.3|2195.8|2200.2|2192.2|2200.2|2195.8|2197.2|2192.2|0
1770810860000|2026-02-11 11:54:20|2196.9|2195.4|2197.4|2195.9|2200.3|2195.9|2196.8|2191.7|0
1770810870000|2026-02-11 11:54:30|2197.7|2196.2|2197.4|2195.9|2197.7|2196.2|2197.4|2195.9|0
1770810880000|2026-02-11 11:54:40|2200.3|2192.3|2199.4|2191.4|2200.3|2195.1|2195.7|2191.2|0
1770810890000|2026-02-11 11:54:50|2199.5|2191.5|2195.6|2194.1|2199.5|2195|2195.6|2191.4|1
1770810900000|2026-02-11 11:55:00|2195.5|2194|2195.4|2193.9|2195.5|2194|2195.3|2193.8|0
1770810920000|2026-02-11 11:55:20|2195.3|2193.8|2195.2|2193.7|2195.3|2193.8|2195.2|2193.7|1
1770810930000|2026-02-11 11:55:30|2195.3|2193.8|2195.5|2194|2195.5|2194|2195.3|2193.8|0
1770810950000|2026-02-11 11:55:50|2195.6|2194.1|2196.3|2194.8|2196.3|2194.8|2195.6|2194.1|0
1770810960000|2026-02-11 11:56:00|2196.2|2194.7|2200.2|2192.2|2200.3|2195|2196.1|2192.2|3
1770810970000|2026-02-11 11:56:10|2196.7|2195.2|2196.6|2195.1|2200|2195.2|2196.6|2191.9|0
1770810980000|2026-02-11 11:56:20|2196.5|2195|2197.8|2189.8|2199.4|2195.1|2195.5|2189.8|5
1770810990000|2026-02-11 11:56:30|2194.6|2193.1|2194.5|2193|2197.9|2193.1|2194.4|2189.8|0
1770811000000|2026-02-11 11:56:40|2194.4|2192.9|2194.1|2192.6|2197.4|2192.9|2193.8|2189.4|1
1770811010000|2026-02-11 11:56:50|2194|2192.5|2197.4|2189.4|2197.5|2192.5|2194|2189.1|0
1770811020000|2026-02-11 11:57:00|2193.7|2192.2|2198.2|2190.2|2198.3|2192.9|2193.7|2189.6|2
1770811030000|2026-02-11 11:57:10|2198.3|2190.3|2195.1|2193.6|2198.6|2193.6|2195.1|2190.2|0
1770811040000|2026-02-11 11:57:20|2198.5|2190.5|2195.9|2194.4|2198.9|2194.4|2195.7|2190.5|0
1770811050000|2026-02-11 11:57:30|2195.8|2194.3|2195.8|2194.3|2195.8|2194.3|2195.8|2194.3|0
1770811060000|2026-02-11 11:57:40|2195.7|2194.2|2195.7|2194.2|2195.7|2194.2|2195.7|2194.2|0
1770811070000|2026-02-11 11:57:50|2198|2190|2198.1|2190.1|2198.1|2190.1|2197.9|2189.9|1
1770811080000|2026-02-11 11:58:00|2197.9|2189.9|2194.6|2193.1|2198|2193.5|2194.6|2189.8|0
1770811090000|2026-02-11 11:58:10|2197.9|2189.9|2194.6|2193.1|2198.1|2193.5|2194.6|2189.8|0
1770811100000|2026-02-11 11:58:20|2197.8|2189.8|2198|2190|2198.2|2193.5|2194.6|2189.8|2
1770811110000|2026-02-11 11:58:30|2197.9|2189.9|2198.1|2190.1|2198.4|2193.1|2194.6|2189.8|0
1770811120000|2026-02-11 11:58:40|2198.2|2190.2|2198.1|2190.1|2198.2|2190.2|2198.1|2190.1|0
1770811130000|2026-02-11 11:58:50|2198|2190|2197.9|2189.9|2198|2190|2197.8|2189.8|0
1770811140000|2026-02-11 11:59:00|2198|2190|2194.6|2193.1|2198|2193.1|2194.6|2189.8|0
1770811150000|2026-02-11 11:59:10|2197.8|2189.8|2198.2|2190.2|2198.2|2193.1|2194.5|2189.8|0
1770811160000|2026-02-11 11:59:20|2198.1|2190.1|2198|2190|2198.1|2190.1|2198|2190|0
1770811170000|2026-02-11 11:59:30|2198.2|2190.2|2197.8|2189.8|2198.2|2190.2|2197.8|2189.8|0
1770811180000|2026-02-11 11:59:40|2194.6|2193.1|2197.8|2189.8|2198|2193.1|2194.6|2189.8|2
1770811190000|2026-02-11 11:59:50|2195|2193.5|2194.7|2193.2|2197.9|2193.5|2194.6|2189.8|1
1770811200000|2026-02-11 12:00:00|2194.8|2193.3|2198.1|2196.6|2200.9|2196.6|2194.8|2190.1|8
1770811210000|2026-02-11 12:00:10|2198|2196.5|2198.9|2197.4|2198.9|2197.4|2198|2196.5|1
1770811220000|2026-02-11 12:00:20|2201.6|2193.6|2199.9|2198.4|2203.1|2198.5|2198.4|2193.6|3
1770811230000|2026-02-11 12:00:30|2199.8|2198.3|2196.5|2195|2202.3|2198.4|2196.2|2191.6|2
1770811240000|2026-02-11 12:00:40|2196.4|2194.9|2196.8|2195.3|2200.3|2195.3|2196.4|2191.9|1
1770811250000|2026-02-11 12:00:50|2196.7|2195.2|2196.7|2195.2|2196.8|2195.3|2196.7|2195.2|0
1770811260000|2026-02-11 12:01:00|2196.8|2195.3|2201.4|2193.4|2202.5|2197.7|2196.7|2193.2|4
1770811270000|2026-02-11 12:01:10|2201.5|2193.5|2195.4|2193.9|2201.5|2195.6|2195.4|2190.8|0
1770811280000|2026-02-11 12:01:20|2198.4|2190.4|2194.5|2193|2198.4|2193.6|2193.9|2189.9|1
1770811290000|2026-02-11 12:01:30|2194.7|2193.2|2200.5|2192.5|2200.5|2195.3|2194.7|2190.9|1
1770811300000|2026-02-11 12:01:40|2197.3|2195.8|2195.9|2194.4|2197.4|2195.9|2195.8|2194.3|4
1770811310000|2026-02-11 12:01:50|2196|2194.5|2195.9|2194.4|2196.1|2194.6|2195.9|2194.4|0
1770811320000|2026-02-11 12:02:00|2196|2194.5|2198|2190|2198.8|2194.5|2193.5|2188.5|4
1770811330000|2026-02-11 12:02:10|2194.7|2193.2|2198.4|2190.4|2198.4|2193.2|2194.6|2190.2|1
1770811340000|2026-02-11 12:02:20|2198.3|2190.3|2197.4|2189.4|2198.5|2193.6|2194.3|2189.4|1
1770811350000|2026-02-11 12:02:30|2197.3|2189.3|2197.5|2189.5|2197.9|2189.9|2197.3|2189.3|1
1770811360000|2026-02-11 12:02:40|2197.2|2189.2|2197.4|2189.4|2197.4|2189.4|2197.2|2189.2|0
1770811370000|2026-02-11 12:02:50|2197.5|2189.5|2198|2190|2198.2|2193.2|2194.7|2189.5|0
1770811380000|2026-02-11 12:03:00|2194.7|2193.2|2196.5|2188.5|2196.9|2193.2|2194.2|2188.2|3
1770811390000|2026-02-11 12:03:10|2196.6|2188.6|2196.2|2188.2|2196.8|2188.8|2196|2188|0
1770811400000|2026-02-11 12:03:20|2196|2188|2197.6|2189.6|2197.8|2192.7|2193.1|2188|0
1770811410000|2026-02-11 12:03:30|2194.4|2192.9|2197.9|2189.9|2198|2192.9|2194.4|2189.6|1
1770811420000|2026-02-11 12:03:40|2197.7|2189.7|2194.3|2192.8|2197.7|2192.8|2194.3|2189.7|0
1770811440000|2026-02-11 12:04:00|2194.4|2192.9|2197.9|2189.9|2197.9|2192.9|2194.4|2189.6|0
1770811450000|2026-02-11 12:04:10|2198.1|2190.1|2195.7|2187.7|2198.1|2190.1|2195.1|2187.1|10
1770811460000|2026-02-11 12:04:20|2195.6|2187.6|2195.7|2187.7|2195.7|2187.7|2195.6|2187.6|0
1770811470000|2026-02-11 12:04:30|2192.5|2191|2192.5|2191|2192.5|2191|2192.5|2191|0
1770811480000|2026-02-11 12:04:40|2192.6|2191.1|2192.5|2191|2195.9|2191.1|2192.5|2187.8|0
1770811490000|2026-02-11 12:04:50|2192.4|2190.9|2192.6|2191.1|2195.9|2191.1|2192.4|2187.8|0
1770811500000|2026-02-11 12:05:00|2195|2187|2195.9|2187.9|2195.9|2191.2|2191.8|2187|3
1770811510000|2026-02-11 12:05:10|2192.7|2191.2|2192.8|2191.3|2195.9|2191.3|2192.7|2187.9|0
1770811520000|2026-02-11 12:05:20|2192.7|2191.2|2192.8|2191.3|2192.8|2191.3|2192.7|2191.2|0
1770811530000|2026-02-11 12:05:30|2192.9|2191.4|2193.1|2191.6|2193.1|2191.6|2192.8|2191.3|1
1770811540000|2026-02-11 12:05:40|2193|2191.5|2193.1|2191.6|2193.1|2191.6|2193|2191.5|0
1770811550000|2026-02-11 12:05:50|2193|2191.5|2193.2|2191.7|2193.4|2191.9|2193|2191.5|1
1770811560000|2026-02-11 12:06:00|2193.1|2191.6|2193|2191.5|2193.2|2191.7|2193|2191.5|1
1770811570000|2026-02-11 12:06:10|2195.4|2187.4|2194.1|2186.1|2195.5|2190.1|2190.6|2185.8|4
1770811580000|2026-02-11 12:06:20|2194|2186|2190.9|2189.4|2194.7|2189.4|2190.9|2186|0
1770811590000|2026-02-11 12:06:30|2190.7|2189.2|2191.4|2189.9|2194.7|2189.9|2190.6|2186.3|3
1770811600000|2026-02-11 12:06:40|2191.3|2189.8|2190.5|2189|2194.4|2189.8|2190.4|2186|1
1770811610000|2026-02-11 12:06:50|2190.4|2188.9|2194.2|2186.2|2194.3|2189.3|2190.3|2185.9|1
1770811620000|2026-02-11 12:07:00|2193.8|2185.8|2190.9|2189.4|2194.1|2189.4|2190.6|2185.8|0
1770811630000|2026-02-11 12:07:10|2191|2189.5|2194.5|2186.5|2194.6|2189.7|2191|2186.4|0
1770811640000|2026-02-11 12:07:20|2191.3|2189.8|2194.6|2186.6|2194.7|2189.9|2191.2|2186.6|0
1770811650000|2026-02-11 12:07:30|2194.5|2186.5|2194.5|2186.5|2194.5|2189.9|2191.3|2186.5|0
1770811660000|2026-02-11 12:07:40|2194.4|2186.4|2191|2189.5|2194.4|2189.7|2190.9|2186.4|0
1770811670000|2026-02-11 12:07:50|2191.1|2189.6|2194.7|2186.7|2194.8|2189.9|2191.1|2186.6|0
1770811680000|2026-02-11 12:08:00|2194.5|2186.5|2192.6|2191.1|2195.9|2191.1|2191.2|2186.5|0
1770811690000|2026-02-11 12:08:10|2195.7|2187.7|2192.9|2191.4|2196.1|2191.4|2192.5|2187.7|0
1770811700000|2026-02-11 12:08:20|2196|2188|2195.5|2187.5|2196.1|2191|2192.4|2187.5|1
1770811710000|2026-02-11 12:08:30|2192.1|2190.6|2195.3|2187.3|2195.3|2190.6|2191.7|2186.4|2
1770811720000|2026-02-11 12:08:40|2192.2|2190.7|2192.3|2190.8|2195.6|2190.8|2192.2|2187.6|0
1770811730000|2026-02-11 12:08:50|2195.6|2187.6|2192.6|2191.1|2195.9|2191.1|2192.3|2187.6|1
1770811740000|2026-02-11 12:09:00|2195.8|2187.8|2191.8|2190.3|2195.8|2190.3|2191|2186.1|3
1770811750000|2026-02-11 12:09:10|2191.9|2190.4|2191.8|2190.3|2191.9|2190.4|2191.7|2190.2|0
1770811760000|2026-02-11 12:09:20|2195.3|2187.3|2193.9|2185.9|2195.3|2190.4|2190.5|2185.9|3
1770811770000|2026-02-11 12:09:30|2190.4|2188.9|2190.4|2188.9|2190.4|2188.9|2190.4|2188.9|0
1770811780000|2026-02-11 12:09:40|2193.8|2185.8|2194|2186|2194.2|2189.1|2190.5|2185.8|2
1770811790000|2026-02-11 12:09:50|2190.6|2189.1|2190.7|2189.2|2193.9|2189.2|2190.5|2185.9|0
1770811800000|2026-02-11 12:10:00|2194.2|2186.2|2194.6|2186.6|2194.6|2189.4|2190.6|2186|1
1770811810000|2026-02-11 12:10:10|2194.3|2186.3|2195.4|2187.4|2195.7|2190.9|2191.1|2186.3|4
1770811820000|2026-02-11 12:10:20|2195.3|2187.3|2195.7|2187.7|2195.7|2190.3|2191.8|2187.1|1
1770811830000|2026-02-11 12:10:30|2195.9|2187.9|2196|2188|2196|2188|2195.8|2187.8|0
1770811840000|2026-02-11 12:10:40|2193.1|2191.6|2193.2|2191.7|2196.2|2191.8|2192.8|2188.1|2
1770811850000|2026-02-11 12:10:50|2195.5|2187.5|2192.1|2190.6|2195.5|2190.7|2192.1|2187.5|2
1770811860000|2026-02-11 12:11:00|2195.3|2187.3|2192.2|2190.7|2195.3|2191|2191.9|2187|0
1770811870000|2026-02-11 12:11:10|2192.3|2190.8|2192.7|2191.2|2196.2|2191.5|2192.3|2187.7|2
1770811880000|2026-02-11 12:11:20|2192.8|2191.3|2196|2188|2196.2|2191.6|2192.8|2187.9|2
1770811890000|2026-02-11 12:11:30|2192.8|2191.3|2192.7|2191.2|2196.1|2191.3|2192.3|2187.5|0
1770811900000|2026-02-11 12:11:40|2192.5|2191|2192.6|2191.1|2195.8|2191.1|2192.5|2187.7|0
1770811910000|2026-02-11 12:11:50|2192.7|2191.2|2192.9|2191.4|2196.2|2191.4|2192.7|2188.1|0
1770811920000|2026-02-11 12:12:00|2192.8|2191.3|2195.8|2187.8|2195.8|2191.3|2192.6|2187.8|0
1770811930000|2026-02-11 12:12:10|2192.5|2191|2195|2187|2195.4|2191|2191.8|2186.8|1
1770811940000|2026-02-11 12:12:20|2194.9|2186.9|2195|2187|2195|2190.1|2191.4|2186.8|0
1770811950000|2026-02-11 12:12:30|2191.7|2190.2|2191.6|2190.1|2194.9|2190.2|2191.4|2186.7|0
1770811960000|2026-02-11 12:12:40|2191.5|2190|2191.3|2189.8|2191.6|2190.1|2191.3|2189.8|0
1770811970000|2026-02-11 12:12:50|2194.5|2186.5|2191.9|2190.4|2194.8|2190.4|2191.3|2186.5|0
1770811980000|2026-02-11 12:13:00|2192.5|2191|2191.7|2190.2|2195.9|2191|2191.7|2187|5
1770811990000|2026-02-11 12:13:10|2191.8|2190.3|2192.2|2190.7|2195.6|2190.7|2191.7|2187.2|1
1770812000000|2026-02-11 12:13:20|2195.5|2187.5|2193|2191.5|2195.9|2191.6|2192.4|2187.5|0
1770812010000|2026-02-11 12:13:30|2192.9|2191.4|2192.2|2190.7|2196.1|2191.4|2192.2|2187.4|0
1770812020000|2026-02-11 12:13:40|2195.4|2187.4|2192.1|2190.6|2195.4|2190.7|2191.9|2187.2|0
1770812030000|2026-02-11 12:13:50|2195.4|2187.4|2192.8|2191.3|2195.5|2191.3|2192.2|2187.4|0
1770812050000|2026-02-11 12:14:10|2192.9|2191.4|2193.3|2191.8|2193.3|2191.8|2192.8|2191.3|2
1770812060000|2026-02-11 12:14:20|2193.2|2191.7|2195.2|2193.7|2195.2|2193.7|2193.2|2191.7|1
1770812070000|2026-02-11 12:14:30|2195.1|2193.6|2194.8|2193.3|2195.4|2193.9|2194.7|2193.2|3
1770812080000|2026-02-11 12:14:40|2195|2193.5|2194.2|2192.7|2195.1|2193.6|2194.2|2192.7|2
1770812090000|2026-02-11 12:14:50|2194.4|2192.9|2194.1|2192.6|2194.4|2192.9|2193.8|2192.3|1
1770812100000|2026-02-11 12:15:00|2194.3|2192.8|2193.7|2192.2|2194.3|2192.8|2193.6|2192.1|0
1770812110000|2026-02-11 12:15:10|2193.6|2192.1|2193.6|2192.1|2193.6|2192.1|2192.6|2191.1|1
1770812120000|2026-02-11 12:15:20|2193.7|2192.2|2193.3|2191.8|2194.4|2192.9|2193.3|2191.8|0
1770812130000|2026-02-11 12:15:30|2193.1|2191.6|2193.5|2192|2193.6|2192.1|2193.1|2191.6|0
1770812140000|2026-02-11 12:15:40|2193.8|2192.3|2193.7|2192.2|2194|2192.5|2193.7|2192.2|0
1770812150000|2026-02-11 12:15:50|2192.4|2190.9|2191.6|2190.1|2192.4|2190.9|2191.6|2190.1|1
1770812160000|2026-02-11 12:16:00|2191.5|2190|2191.1|2189.6|2191.7|2190.2|2191.1|2189.6|0
1770812170000|2026-02-11 12:16:10|2191.2|2189.7|2190.3|2188.8|2195.2|2190.3|2190.3|2187.2|4
1770812180000|2026-02-11 12:16:20|2190.5|2189|2189.7|2188.2|2190.6|2189.1|2189.6|2188.1|2
1770812190000|2026-02-11 12:16:30|2189.6|2188.1|2188.8|2187.3|2189.7|2188.2|2188|2186.5|4
1770812200000|2026-02-11 12:16:40|2188.9|2187.4|2188.4|2186.9|2188.9|2187.4|2187.9|2186.4|0
1770812210000|2026-02-11 12:16:50|2188.5|2187|2188.4|2186.9|2189.1|2187.6|2188.1|2186.6|1
1770812220000|2026-02-11 12:17:00|2188.3|2186.8|2188.6|2187.1|2189.2|2187.7|2188.2|2186.7|1
1770812230000|2026-02-11 12:17:10|2188.8|2187.3|2189.1|2187.6|2189.4|2187.9|2188.8|2187.3|1
1770812240000|2026-02-11 12:17:20|2189.2|2187.7|2189|2187.5|2189.2|2187.7|2189|2187.5|0
1770812250000|2026-02-11 12:17:30|2188.9|2187.4|2187.4|2185.9|2188.9|2187.4|2187.4|2185.9|4
1770812260000|2026-02-11 12:17:40|2187.2|2185.7|2190.9|2182.9|2190.9|2186.5|2187.2|2182.9|1
1770812270000|2026-02-11 12:17:50|2187.8|2186.3|2188.8|2187.3|2188.9|2187.4|2187.8|2186.3|1
1770812280000|2026-02-11 12:18:00|2188.7|2187.2|2188|2186.5|2188.7|2187.2|2188|2186.5|0
1770812290000|2026-02-11 12:18:10|2187.8|2186.3|2186.9|2185.4|2187.8|2186.3|2186.9|2185.4|0
1770812300000|2026-02-11 12:18:20|2186.7|2185.2|2186.6|2185.1|2186.9|2185.4|2186.5|2185|1
1770812310000|2026-02-11 12:18:30|2186.5|2185|2186.4|2184.9|2186.6|2185.1|2186.4|2184.9|0
1770812320000|2026-02-11 12:18:40|2186.6|2185.1|2186|2184.5|2186.6|2185.1|2185.9|2184.4|1
1770812330000|2026-02-11 12:18:50|2185.8|2184.3|2185.2|2183.7|2185.8|2184.3|2185|2183.5|1
1770812340000|2026-02-11 12:19:00|2184.5|2183|2185.1|2183.6|2185.1|2183.6|2184.5|2183|4
1770812350000|2026-02-11 12:19:10|2185.2|2183.7|2185.2|2183.7|2185.2|2183.7|2184.7|2183.2|0
1770812360000|2026-02-11 12:19:20|2185.3|2183.8|2185.9|2184.4|2186.1|2184.6|2185.3|2183.8|13
1770812370000|2026-02-11 12:19:30|2186|2184.5|2184.9|2183.4|2186.1|2184.6|2184.9|2183.4|2
1770812380000|2026-02-11 12:19:40|2185|2183.5|2185.6|2184.1|2185.6|2184.1|2185|2183.5|0
1770812390000|2026-02-11 12:19:50|2185.5|2184|2185.1|2183.6|2185.6|2184.1|2185.1|2183.6|0
1770812400000|2026-02-11 12:20:00|2185.7|2184.2|2184.9|2183.4|2185.9|2184.4|2184.7|2183.2|3
1770812410000|2026-02-11 12:20:10|2185|2183.5|2185.5|2184|2185.6|2184.1|2185|2183.5|1
1770812420000|2026-02-11 12:20:20|2185.6|2184.1|2185.9|2184.4|2185.9|2184.4|2185.1|2183.6|0
1770812430000|2026-02-11 12:20:30|2185.8|2184.3|2185.4|2183.9|2185.8|2184.3|2185.4|2183.9|0
1770812440000|2026-02-11 12:20:40|2185.3|2183.8|2185.3|2183.8|2185.7|2184.2|2185.1|2183.6|0
1770812450000|2026-02-11 12:20:50|2184.7|2183.2|2183.3|2181.8|2184.7|2183.2|2182|2180.5|10
1770812460000|2026-02-11 12:21:00|2183.1|2181.6|2184|2182.5|2184|2182.5|2183.1|2181.6|2
1770812470000|2026-02-11 12:21:10|2183.9|2182.4|2183.8|2182.3|2184.4|2182.9|2183.7|2182.2|0
1770812480000|2026-02-11 12:21:20|2184.1|2182.6|2184.1|2182.6|2184.2|2182.7|2183.6|2182.1|0
1770812490000|2026-02-11 12:21:30|2184|2182.5|2183.6|2182.1|2184.1|2182.6|2183.4|2181.9|0
1770812500000|2026-02-11 12:21:40|2183.5|2182|2184.3|2182.8|2184.6|2183.1|2183.4|2181.9|1
1770812510000|2026-02-11 12:21:50|2183.9|2182.4|2183.8|2182.3|2184.3|2182.8|2183.8|2182.3|2
1770812520000|2026-02-11 12:22:00|2183.9|2182.4|2185|2183.5|2185.1|2183.6|2183.9|2182.4|1
1770812530000|2026-02-11 12:22:10|2185.2|2183.7|2185.5|2184|2185.9|2184.4|2185.2|2183.7|1
1770812540000|2026-02-11 12:22:20|2185.7|2184.2|2185.8|2184.3|2186.1|2184.6|2185.7|2184.2|1
1770812550000|2026-02-11 12:22:30|2186|2184.5|2186.4|2184.9|2186.4|2184.9|2185.9|2184.4|0
1770812560000|2026-02-11 12:22:40|2186.5|2185|2186.8|2185.3|2187|2185.5|2186.4|2184.9|2
1770812570000|2026-02-11 12:22:50|2187.4|2185.9|2187.8|2186.3|2187.8|2186.3|2187.4|2185.9|2
1770812580000|2026-02-11 12:23:00|2187.6|2186.1|2186.4|2184.9|2187.6|2186.1|2186.1|2184.6|5
1770812590000|2026-02-11 12:23:10|2186.3|2184.8|2186.6|2185.1|2187|2185.5|2186.3|2184.8|0
1770812600000|2026-02-11 12:23:20|2186.7|2185.2|2186.8|2185.3|2187.2|2185.7|2186.6|2185.1|1
1770812610000|2026-02-11 12:23:30|2186.9|2185.4|2187.2|2185.7|2187.3|2185.8|2186.9|2185.4|0
1770812620000|2026-02-11 12:23:40|2187.1|2185.6|2185.9|2184.4|2189.2|2185.7|2185.9|2181.2|3
1770812630000|2026-02-11 12:23:50|2186|2184.5|2186.2|2184.7|2186.3|2184.8|2185.9|2184.4|0
1770812640000|2026-02-11 12:24:00|2186.4|2184.9|2188|2186.5|2188|2186.5|2186.4|2184.9|3
1770812650000|2026-02-11 12:24:10|2188.2|2186.7|2187.4|2185.9|2188.9|2187.4|2187.2|2185.7|3
1770812660000|2026-02-11 12:24:20|2187.3|2185.8|2187|2185.5|2187.4|2185.9|2187|2185.5|1
1770812670000|2026-02-11 12:24:30|2187.4|2185.9|2187.5|2186|2187.7|2186.2|2187.4|2185.9|0
1770812680000|2026-02-11 12:24:40|2187.4|2185.9|2186.3|2184.8|2187.4|2185.9|2186.2|2184.7|0
1770812690000|2026-02-11 12:24:50|2186.1|2184.6|2185.7|2184.2|2186.1|2184.6|2185.7|2184.2|6
1770812700000|2026-02-11 12:25:00|2185.6|2184.1|2183.7|2182.2|2185.6|2184.1|2183.7|2182.2|1
1770812710000|2026-02-11 12:25:10|2183.8|2182.3|2184.6|2183.1|2184.6|2183.1|2183.8|2182.3|1
1770812720000|2026-02-11 12:25:20|2184.8|2183.3|2185|2183.5|2185.6|2184.1|2184.2|2182.7|0
1770812730000|2026-02-11 12:25:30|2184.9|2183.4|2184|2182.5|2184.9|2183.4|2184|2182.5|0
1770812740000|2026-02-11 12:25:40|2183.9|2182.4|2184.8|2183.3|2184.9|2183.4|2183.9|2182.4|0
1770812750000|2026-02-11 12:25:50|2184.7|2183.2|2184.5|2183|2185.1|2183.6|2184.5|2183|0
1770812760000|2026-02-11 12:26:00|2184.7|2183.2|2184.4|2182.9|2184.7|2183.2|2184.2|2182.7|0
1770812770000|2026-02-11 12:26:10|2184.1|2182.6|2183.3|2181.8|2184.1|2182.6|2182.9|2181.4|2
1770812780000|2026-02-11 12:26:20|2183.2|2181.7|2183.7|2182.2|2184|2182.5|2183.2|2181.7|0
1770812790000|2026-02-11 12:26:30|2184.1|2182.6|2184.5|2183|2184.5|2183|2184.1|2182.6|0
1770812800000|2026-02-11 12:26:40|2184.4|2182.9|2184.3|2182.8|2184.5|2183|2184.3|2182.8|0
1770812810000|2026-02-11 12:26:50|2184.4|2182.9|2183.4|2181.9|2185|2183.5|2183.4|2181.9|1
1770812820000|2026-02-11 12:27:00|2183.3|2181.8|2183.4|2181.9|2184|2182.5|2182.9|2181.4|1
1770812830000|2026-02-11 12:27:10|2183.3|2181.8|2183.6|2182.1|2183.7|2182.2|2182.7|2181.2|0
1770812840000|2026-02-11 12:27:20|2183.5|2182|2182.7|2181.2|2183.8|2182.3|2182.7|2181.2|0
1770812850000|2026-02-11 12:27:30|2182.8|2181.3|2182.7|2181.2|2182.8|2181.3|2181.9|2180.4|2
1770812860000|2026-02-11 12:27:40|2182.6|2181.1|2181.1|2179.6|2182.6|2181.1|2181.1|2179.6|1
1770812870000|2026-02-11 12:27:50|2181.8|2180.3|2181.9|2180.4|2182|2180.5|2181.3|2179.8|3
1770812880000|2026-02-11 12:28:00|2182|2180.5|2183.6|2182.1|2183.8|2182.3|2181.9|2180.4|3
1770812890000|2026-02-11 12:28:10|2183.5|2182|2182.8|2181.3|2183.6|2182.1|2182.7|2181.2|2
1770812900000|2026-02-11 12:28:20|2182.7|2181.2|2181.9|2180.4|2182.9|2181.4|2181.9|2180.4|2
1770812910000|2026-02-11 12:28:30|2182|2180.5|2182.2|2180.7|2182.6|2181.1|2182|2180.5|0
1770812920000|2026-02-11 12:28:40|2182.7|2181.2|2183.1|2181.6|2183.6|2182.1|2182.7|2181.2|0
1770812930000|2026-02-11 12:28:50|2183.5|2182|2183.8|2182.3|2183.8|2182.3|2182.5|2181|1
1770812940000|2026-02-11 12:29:00|2183.3|2181.8|2183.3|2181.8|2183.5|2182|2182.6|2181.1|0
1770812950000|2026-02-11 12:29:10|2183.2|2181.7|2183.9|2182.4|2184.1|2182.6|2182.8|2181.3|1
1770812960000|2026-02-11 12:29:20|2183.8|2182.3|2184.2|2182.7|2184.2|2182.7|2183.8|2182.3|0
1770812970000|2026-02-11 12:29:30|2184.3|2182.8|2185.3|2183.8|2185.3|2183.8|2184.3|2182.8|0
1770812980000|2026-02-11 12:29:40|2185.2|2183.7|2185.7|2184.2|2185.7|2184.2|2185.1|2183.6|0
1770812990000|2026-02-11 12:29:50|2185.6|2184.1|2184.1|2182.6|2188.3|2184.1|2184.1|2180.3|1
1770813000000|2026-02-11 12:30:00|2183.8|2182.3|2184.3|2182.8|2184.3|2182.8|2183.5|2182|2
1770813010000|2026-02-11 12:30:10|2184.5|2183|2185.3|2183.8|2185.6|2184.1|2184.1|2182.6|3
1770813020000|2026-02-11 12:30:20|2185.4|2183.9|2185.7|2184.2|2185.7|2184.2|2185.2|2183.7|0
1770813030000|2026-02-11 12:30:30|2185.8|2184.3|2186.1|2184.6|2186.3|2184.8|2185.8|2184.3|3
1770813040000|2026-02-11 12:30:40|2186.6|2185.1|2186.1|2184.6|2189.7|2185.3|2186.1|2181.7|0
1770813050000|2026-02-11 12:30:50|2186.2|2184.7|2185.6|2184.1|2186.2|2184.7|2184.7|2183.2|3
1770813060000|2026-02-11 12:31:00|2185.7|2184.2|2185.8|2184.3|2185.9|2184.4|2185.4|2183.9|0
1770813070000|2026-02-11 12:31:10|2185.6|2184.1|2186.4|2184.9|2186.4|2184.9|2185.6|2184.1|0
1770813080000|2026-02-11 12:31:20|2186.3|2184.8|2187.1|2185.6|2187.1|2185.6|2186.3|2184.8|1
1770813090000|2026-02-11 12:31:30|2187|2185.5|2185|2183.5|2187.1|2185.6|2185|2183.5|1
1770813100000|2026-02-11 12:31:40|2185.1|2183.6|2185.2|2183.7|2185.7|2184.2|2185.1|2183.6|0
1770813110000|2026-02-11 12:31:50|2185.3|2183.8|2184.6|2183.1|2185.9|2184.4|2184.6|2183.1|1
1770813120000|2026-02-11 12:32:00|2184.7|2183.2|2185.3|2183.8|2185.3|2183.8|2184.7|2183.2|2
1770813130000|2026-02-11 12:32:10|2185.2|2183.7|2184.6|2183.1|2185.2|2183.7|2184.2|2182.7|0
1770813140000|2026-02-11 12:32:20|2184.7|2183.2|2184.1|2182.6|2184.7|2183.2|2183.9|2182.4|0
1770813150000|2026-02-11 12:32:30|2183.8|2182.3|2183.2|2181.7|2183.8|2182.3|2183.2|2181.7|0
1770813160000|2026-02-11 12:32:40|2183.1|2181.6|2182.6|2181.1|2183.2|2181.7|2182.2|2180.7|0
1770813170000|2026-02-11 12:32:50|2182.5|2181|2182|2180.5|2182.6|2181.1|2181.9|2180.4|0
1770813180000|2026-02-11 12:33:00|2181.9|2180.4|2181.8|2180.3|2181.9|2180.4|2181.3|2179.8|1
1770813190000|2026-02-11 12:33:10|2181.7|2180.2|2180.5|2179|2181.7|2180.2|2180.4|2178.9|11
1770813200000|2026-02-11 12:33:20|2180.4|2178.9|2180.4|2178.9|2180.4|2178.9|2179.9|2178.4|2
1770813210000|2026-02-11 12:33:30|2180.5|2179|2180.3|2178.8|2184.3|2179.5|2180.3|2176.3|2
1770813220000|2026-02-11 12:33:40|2180.4|2178.9|2180.3|2178.8|2180.4|2178.9|2179|2177.5|4
1770813230000|2026-02-11 12:33:50|2180.2|2178.7|2180.4|2178.9|2180.4|2178.9|2180.1|2178.6|0
1770813240000|2026-02-11 12:34:00|2180.5|2179|2180.2|2178.7|2180.5|2179|2180.2|2178.7|1
1770813250000|2026-02-11 12:34:10|2180.4|2178.9|2181.6|2180.1|2181.6|2180.1|2180.2|2178.7|4
1770813260000|2026-02-11 12:34:20|2181.4|2179.9|2181|2179.5|2181.6|2180.1|2180.8|2179.3|1
1770813270000|2026-02-11 12:34:30|2181.5|2180|2180.1|2178.6|2181.5|2180|2179.7|2178.2|2
1770813280000|2026-02-11 12:34:40|2180.2|2178.7|2179.6|2178.1|2180.2|2178.7|2179.6|2178.1|0
1770813290000|2026-02-11 12:34:50|2179.5|2178|2180.8|2179.3|2180.8|2179.3|2179.5|2178|3
1770813300000|2026-02-11 12:35:00|2180.7|2179.2|2180.4|2178.9|2180.7|2179.2|2180.3|2178.8|0
1770813310000|2026-02-11 12:35:10|2180.3|2178.8|2180.4|2178.9|2181|2179.5|2180.1|2178.6|1
1770813320000|2026-02-11 12:35:20|2180.6|2179.1|2180.6|2179.1|2180.9|2179.4|2180.5|2179|0
1770813330000|2026-02-11 12:35:30|2180.4|2178.9|2180.2|2178.7|2180.7|2179.2|2180.2|2178.7|0
1770813340000|2026-02-11 12:35:40|2180.3|2178.8|2179.1|2177.6|2180.8|2179.3|2178.2|2176.7|3
1770813350000|2026-02-11 12:35:50|2179.2|2177.7|2177.3|2175.8|2179.3|2177.8|2177.3|2175.8|2
1770813360000|2026-02-11 12:36:00|2177.2|2175.7|2175.7|2174.2|2177.2|2175.7|2175.1|2173.6|8
1770813370000|2026-02-11 12:36:10|2175.6|2174.1|2176.4|2174.9|2177|2175.5|2175.6|2174.1|3
1770813380000|2026-02-11 12:36:20|2176.5|2175|2176.3|2174.8|2178.9|2175|2175|2170.9|2
1770813390000|2026-02-11 12:36:30|2176.4|2174.9|2177|2175.5|2177.2|2175.7|2176.3|2174.8|1
1770813400000|2026-02-11 12:36:40|2177.2|2175.7|2177.6|2176.1|2177.9|2176.4|2177.1|2175.6|2
1770813410000|2026-02-11 12:36:50|2177.5|2176|2177.5|2176|2178.1|2176.6|2177.3|2175.8|1
1770813420000|2026-02-11 12:37:00|2177.4|2175.9|2177.1|2175.6|2177.8|2176.3|2177|2175.5|1
1770813430000|2026-02-11 12:37:10|2177.3|2175.8|2176.8|2175.3|2177.3|2175.8|2176.8|2175.3|0
1770813440000|2026-02-11 12:37:20|2176.5|2175|2177.6|2176.1|2177.8|2176.3|2176.3|2174.8|4
1770813450000|2026-02-11 12:37:30|2177.7|2176.2|2177.1|2175.6|2177.7|2176.2|2176.8|2175.3|2
1770813460000|2026-02-11 12:37:40|2177.4|2175.9|2177.7|2176.2|2177.7|2176.2|2177.2|2175.7|0
1770813470000|2026-02-11 12:37:50|2177.8|2176.3|2178.9|2177.4|2179.2|2177.7|2177.8|2176.3|7
1770813480000|2026-02-11 12:38:00|2179|2177.5|2178.7|2177.2|2182.5|2177.5|2177.9|2174.5|2
1770813490000|2026-02-11 12:38:10|2178.6|2177.1|2178.8|2177.3|2178.9|2177.4|2178.5|2177|1
1770813500000|2026-02-11 12:38:20|2178.9|2177.4|2177.2|2175.7|2179.1|2177.6|2177.2|2175.7|3
1770813510000|2026-02-11 12:38:30|2177.3|2175.8|2178.7|2177.2|2179.1|2177.6|2177.3|2175.8|1
1770813520000|2026-02-11 12:38:40|2178.6|2177.1|2179.4|2177.9|2179.4|2177.9|2178.6|2177.1|0
1770813530000|2026-02-11 12:38:50|2179.6|2178.1|2179.6|2178.1|2179.7|2178.2|2179.6|2178.1|0
1770813540000|2026-02-11 12:39:00|2179.1|2177.6|2178.1|2176.6|2179.1|2177.6|2178.1|2176.6|1
1770813550000|2026-02-11 12:39:10|2177.8|2176.3|2179.4|2177.9|2179.5|2178|2177.5|2176|5
1770813560000|2026-02-11 12:39:20|2179.3|2177.8|2178.3|2176.8|2179.3|2177.8|2178.3|2176.8|1
1770813570000|2026-02-11 12:39:30|2178.5|2177|2177.7|2176.2|2178.5|2177|2177.7|2176.2|0
1770813580000|2026-02-11 12:39:40|2177.5|2176|2177.6|2176.1|2177.7|2176.2|2177.5|2176|0
1770813600000|2026-02-11 12:40:00|2176.2|2174.7|2173.8|2172.3|2176.2|2174.7|2173.8|2172.3|1
1770813610000|2026-02-11 12:40:10|2173.7|2172.2|2175.1|2173.6|2175.3|2173.8|2173.7|2172.2|4
1770813620000|2026-02-11 12:40:20|2175.3|2173.8|2175.2|2173.7|2175.5|2174|2175.1|2173.6|0
1770813630000|2026-02-11 12:40:30|2175.3|2173.8|2174.9|2173.4|2175.5|2174|2174.7|2173.2|1
1770813640000|2026-02-11 12:40:40|2175.1|2173.6|2175.1|2173.6|2175.9|2174.4|2175.1|2173.6|0
1770813650000|2026-02-11 12:40:50|2175|2173.5|2175.2|2173.7|2175.3|2173.8|2174.9|2173.4|1
1770813660000|2026-02-11 12:41:00|2174.9|2173.4|2173|2171.5|2175.7|2174.2|2173|2171.5|1
1770813670000|2026-02-11 12:41:10|2172.9|2171.4|2176.7|2168.7|2176.7|2172|2172.9|2168.7|4
1770813680000|2026-02-11 12:41:20|2172.1|2170.6|2171.2|2169.7|2175|2170.8|2170.5|2166|15
1770813690000|2026-02-11 12:41:30|2171.1|2169.6|2170.3|2168.8|2173.9|2169.9|2169.7|2165.9|2
1770813700000|2026-02-11 12:41:40|2170.1|2168.6|2169.3|2167.8|2172.6|2169.3|2169.1|2164.4|2
1770813710000|2026-02-11 12:41:50|2173.1|2165.1|2169.2|2167.7|2174|2169.1|2168.9|2165.1|7
1770813720000|2026-02-11 12:42:00|2168.9|2167.4|2168.6|2167.1|2172.3|2167.4|2167.8|2163.4|6
1770813730000|2026-02-11 12:42:10|2168.7|2167.2|2173.1|2165.1|2173.1|2168.1|2168.7|2164.2|0
1770813740000|2026-02-11 12:42:20|2173.2|2165.2|2170|2168.5|2173.2|2168.5|2169.6|2165|1
1770813750000|2026-02-11 12:42:30|2170.1|2168.6|2172.6|2164.6|2173.1|2168.6|2169.4|2164.5|3
1770813760000|2026-02-11 12:42:40|2169.5|2168|2172|2164|2173|2168.3|2168.7|2164|2
1770813770000|2026-02-11 12:42:50|2168.9|2167.4|2172.5|2164.5|2172.8|2167.6|2168.6|2163.9|9
1770813780000|2026-02-11 12:43:00|2169.2|2167.7|2170.1|2168.6|2173.2|2168.7|2168.8|2164.4|3
1770813790000|2026-02-11 12:43:10|2173.2|2165.2|2173.1|2165.1|2173.2|2168.5|2169.1|2164.9|10
1770813800000|2026-02-11 12:43:20|2169.9|2168.4|2170.8|2169.3|2174|2169.4|2169.9|2165.6|1
1770813810000|2026-02-11 12:43:30|2174|2166|2175.3|2167.3|2175.9|2170.8|2172|2165.9|3
1770813820000|2026-02-11 12:43:40|2172|2170.5|2176|2168|2176.4|2171.4|2172|2166.5|18
1770813830000|2026-02-11 12:43:50|2175.9|2167.9|2174.4|2166.4|2175.9|2171.1|2171.4|2165.8|3
1770813840000|2026-02-11 12:44:00|2172.7|2164.7|2172.9|2164.9|2173.3|2168.1|2168.4|2164|3
1770813850000|2026-02-11 12:44:10|2172.7|2164.7|2170.7|2169.2|2173.8|2169.2|2169.6|2164.5|0
1770813860000|2026-02-11 12:44:20|2173.8|2165.8|2172|2170.5|2174.4|2170.6|2170.8|2165.8|3
1770813870000|2026-02-11 12:44:30|2172.2|2170.7|2172.7|2171.2|2176.4|2171.7|2172|2168.2|1
1770813880000|2026-02-11 12:44:40|2172.8|2171.3|2173.2|2171.7|2176.4|2171.7|2172.8|2168.4|0
1770813890000|2026-02-11 12:44:50|2173.4|2171.9|2174.3|2172.8|2177.7|2172.8|2173.4|2169.1|2
1770813900000|2026-02-11 12:45:00|2173.9|2172.4|2172.5|2171|2176|2172.4|2172.2|2167.8|2
1770813910000|2026-02-11 12:45:10|2173.1|2171.6|2172.7|2171.2|2176|2171.6|2171.9|2167.2|0
1770813920000|2026-02-11 12:45:20|2172.6|2171.1|2172.7|2171.2|2175.9|2171.6|2172.5|2167.4|0
1770813930000|2026-02-11 12:45:30|2176|2168|2172.3|2170.8|2176|2171.7|2172|2167.4|0
1770813940000|2026-02-11 12:45:40|2175.6|2167.6|2172.1|2170.6|2176.5|2171.7|2172.1|2167.4|1
1770813950000|2026-02-11 12:45:50|2172|2170.5|2172.1|2170.6|2176|2171.2|2171.9|2167.5|1
1770813960000|2026-02-11 12:46:00|2175.1|2167.1|2173.5|2172|2176.3|2172|2171.9|2167.1|1
1770813970000|2026-02-11 12:46:10|2176.8|2168.8|2171.8|2170.3|2176.8|2172.4|2171.8|2167.1|0
1770813980000|2026-02-11 12:46:20|2171.9|2170.4|2174.8|2166.8|2175.6|2170.8|2171.5|2166.6|0
1770813990000|2026-02-11 12:46:30|2171.7|2170.2|2176.1|2168.1|2176.1|2171|2171.4|2166.8|0
1770814000000|2026-02-11 12:46:40|2176.6|2168.6|2174.8|2173.3|2178.1|2173.5|2173.8|2168.6|0
1770814010000|2026-02-11 12:46:50|2174.7|2173.2|2174.5|2173|2178.1|2173.2|2173.8|2168.8|10
1770814020000|2026-02-11 12:47:00|2174.6|2173.1|2177.1|2169.1|2178.1|2173.4|2174.4|2169.1|0
1770814030000|2026-02-11 12:47:10|2177.2|2169.2|2174.2|2172.7|2177.9|2173|2174.1|2169.2|1
1770814040000|2026-02-11 12:47:20|2177.6|2169.6|2177.4|2169.4|2177.6|2172.9|2173.9|2169.1|1
1770814050000|2026-02-11 12:47:30|2174|2172.5|2177.6|2169.6|2178.1|2172.9|2173.9|2169.2|1
1770814060000|2026-02-11 12:47:40|2174.4|2172.9|2177.9|2169.9|2178|2173.3|2174.3|2169.5|1
1770814070000|2026-02-11 12:47:50|2178|2170|2178.9|2170.9|2180.2|2174.8|2175.2|2170|1
1770814080000|2026-02-11 12:48:00|2175.5|2174|2176.1|2174.6|2179|2174.7|2175.5|2170.8|1
1770814090000|2026-02-11 12:48:10|2176.2|2174.7|2179.1|2171.1|2179.3|2174.7|2176.1|2170.9|0
1770814100000|2026-02-11 12:48:20|2179.2|2171.2|2179.1|2171.1|2180.1|2175.1|2176.1|2171|2
1770814110000|2026-02-11 12:48:30|2179.4|2171.4|2176.3|2174.8|2179.6|2174.8|2175.5|2170.8|0
1770814120000|2026-02-11 12:48:40|2179.6|2171.6|2180.3|2172.3|2180.7|2175.6|2176.1|2171.3|0
1770814130000|2026-02-11 12:48:50|2180.6|2172.6|2180.5|2172.5|2180.7|2175.5|2176.9|2172|0
1770814140000|2026-02-11 12:49:00|2180.6|2172.6|2179.6|2171.6|2180.6|2175.2|2176.4|2171.6|0
1770814150000|2026-02-11 12:49:10|2180.7|2172.7|2180.4|2172.4|2180.7|2175.5|2176.7|2171.9|4
1770814160000|2026-02-11 12:49:20|2180.3|2172.3|2180.5|2172.5|2180.7|2175.4|2176.9|2172.3|0
1770814170000|2026-02-11 12:49:30|2180.4|2172.4|2180.4|2172.4|2180.4|2175.9|2177.2|2172.2|1
1770814180000|2026-02-11 12:49:40|2177.1|2175.6|2177|2175.5|2177.1|2175.6|2177|2175.5|0
1770814190000|2026-02-11 12:49:50|2177.1|2175.6|2181.3|2173.3|2181.3|2175.7|2177|2173.3|1
1770814200000|2026-02-11 12:50:00|2178|2176.5|2177.5|2176|2181.1|2176.5|2177|2173.1|2
1770814210000|2026-02-11 12:50:10|2177.6|2176.1|2180.9|2172.9|2181.1|2176.3|2177.6|2172.9|0
1770814220000|2026-02-11 12:50:20|2177.7|2176.2|2181|2173|2181.1|2176.4|2177.6|2172.8|1
1770814230000|2026-02-11 12:50:30|2180.9|2172.9|2181.6|2173.6|2181.6|2176.8|2177.8|2172.9|0
1770814240000|2026-02-11 12:50:40|2181.5|2173.5|2181.6|2173.6|2181.6|2176.9|2178.3|2173.5|0
1770814250000|2026-02-11 12:50:50|2178.4|2176.9|2178.4|2176.9|2178.4|2176.9|2178.4|2176.9|0
1770814260000|2026-02-11 12:51:00|2178.5|2177|2182|2174|2182|2177.3|2178.4|2174|2
1770814270000|2026-02-11 12:51:10|2178.6|2177.1|2179.4|2177.9|2182.4|2178|2178.6|2174|1
1770814280000|2026-02-11 12:51:20|2179.5|2178|2179.5|2178|2179.5|2178|2179.4|2177.9|0
1770814290000|2026-02-11 12:51:30|2180.1|2178.6|2180.1|2178.6|2180.1|2178.6|2180.1|2178.6|2
1770814300000|2026-02-11 12:51:40|2180.3|2178.8|2180.8|2179.3|2184.1|2179.3|2180.3|2175.9|4
1770814310000|2026-02-11 12:51:50|2183.9|2175.9|2180.1|2178.6|2184.1|2179.3|2180|2175.9|1
1770814320000|2026-02-11 12:52:00|2180|2178.5|2183.6|2175.6|2183.6|2178.6|2179.7|2175.6|2
1770814330000|2026-02-11 12:52:10|2183.5|2175.5|2180.7|2179.2|2183.5|2179.3|2179.7|2175|1
1770814340000|2026-02-11 12:52:20|2180.6|2179.1|2180.9|2179.4|2180.9|2179.4|2180.5|2179|4
1770814350000|2026-02-11 12:52:30|2180.8|2179.3|2181.7|2180.2|2181.8|2180.3|2180.8|2179.3|2
1770814360000|2026-02-11 12:52:40|2181.8|2180.3|2182.3|2180.8|2182.4|2180.9|2181.8|2180.3|2
1770814370000|2026-02-11 12:52:50|2182.4|2180.9|2182.4|2180.9|2183.3|2181.8|2182|2180.5|4
1770814380000|2026-02-11 12:53:00|2182.5|2181|2182.5|2181|2183.1|2181.6|2182|2180.5|3
1770814390000|2026-02-11 12:53:10|2182.4|2180.9|2182.7|2181.2|2182.7|2181.2|2182.1|2180.6|0
1770814400000|2026-02-11 12:53:20|2182.8|2181.3|2182.8|2181.3|2183.7|2182.2|2182.8|2181.3|1
1770814410000|2026-02-11 12:53:30|2182.5|2181|2183.1|2181.6|2183.1|2181.6|2182.1|2180.6|1
1770814420000|2026-02-11 12:53:40|2183.2|2181.7|2183.8|2182.3|2183.8|2182.3|2183|2181.5|1
1770814430000|2026-02-11 12:53:50|2183.5|2182|2183.6|2182.1|2183.6|2182.1|2183.2|2181.7|1
1770814440000|2026-02-11 12:54:00|2183.5|2182|2183.1|2181.6|2183.8|2182.3|2182.1|2180.6|7
1770814450000|2026-02-11 12:54:10|2183|2181.5|2182.3|2180.8|2183|2181.5|2182|2180.5|1
1770814470000|2026-02-11 12:54:30|2182.2|2180.7|2181.8|2180.3|2182.2|2180.7|2181.8|2180.3|1
1770814480000|2026-02-11 12:54:40|2181.6|2180.1|2184.3|2182.8|2184.3|2182.8|2181.6|2180.1|4
1770814490000|2026-02-11 12:54:50|2184.4|2182.9|2183.6|2182.1|2184.4|2182.9|2183.6|2182.1|0
1770814500000|2026-02-11 12:55:00|2183.1|2181.6|2183.7|2182.2|2183.7|2182.2|2182.6|2181.1|1
1770814510000|2026-02-11 12:55:10|2183.6|2182.1|2183.6|2182.1|2183.6|2182.1|2183.2|2181.7|0
1770814520000|2026-02-11 12:55:20|2183.5|2182|2184.1|2182.6|2184.8|2183.3|2183.4|2181.9|2
1770814530000|2026-02-11 12:55:30|2183.9|2182.4|2182.5|2181|2184.1|2182.6|2182.3|2180.8|3
1770814540000|2026-02-11 12:55:40|2182.3|2180.8|2182.8|2181.3|2183|2181.5|2182.3|2180.8|1
1770814550000|2026-02-11 12:55:50|2182.9|2181.4|2183.2|2181.7|2183.7|2182.2|2182.7|2181.2|12
1770814560000|2026-02-11 12:56:00|2183.5|2182|2183|2181.5|2183.5|2182|2182.9|2181.4|0
1770814570000|2026-02-11 12:56:10|2183.2|2181.7|2184.1|2182.6|2184.1|2182.6|2183.2|2181.7|1
1770814580000|2026-02-11 12:56:20|2184|2182.5|2184|2182.5|2184.5|2183|2184|2182.5|0
1770814590000|2026-02-11 12:56:30|2184.1|2182.6|2184.3|2182.8|2184.4|2182.9|2184.1|2182.6|0
1770814600000|2026-02-11 12:56:40|2184.2|2182.7|2183.5|2182|2184.2|2182.7|2183.5|2182|0
1770814610000|2026-02-11 12:56:50|2183.6|2182.1|2185.7|2184.2|2185.8|2184.3|2183.6|2182.1|11
1770814620000|2026-02-11 12:57:00|2186.1|2184.6|2186.4|2184.9|2189.7|2185.8|2186|2181.7|4
1770814630000|2026-02-11 12:57:10|2186.7|2185.2|2186.7|2185.2|2186.7|2185.2|2186.6|2185.1|0
1770814640000|2026-02-11 12:57:20|2186.8|2185.3|2187|2185.5|2187|2185.5|2186.8|2185.3|0
1770814650000|2026-02-11 12:57:30|2187.1|2185.6|2185.9|2184.4|2187.1|2185.6|2185.9|2184.4|0
1770814660000|2026-02-11 12:57:40|2186.2|2184.7|2187.1|2185.6|2187.2|2185.7|2186.1|2184.6|1
1770814670000|2026-02-11 12:57:50|2187.2|2185.7|2187.3|2185.8|2187.3|2185.8|2187.1|2185.6|0
1770814680000|2026-02-11 12:58:00|2187.2|2185.7|2188.4|2186.9|2188.4|2186.9|2187|2185.5|1
1770814690000|2026-02-11 12:58:10|2187.1|2185.6|2185.3|2183.8|2187.1|2185.6|2185.3|2183.8|5
1770814700000|2026-02-11 12:58:20|2185.2|2183.7|2185.3|2183.8|2185.6|2184.1|2185.1|2183.6|0
1770814710000|2026-02-11 12:58:30|2185.2|2183.7|2185.2|2183.7|2185.3|2183.8|2185.1|2183.6|0
1770814720000|2026-02-11 12:58:40|2185.1|2183.6|2185.3|2183.8|2188.2|2183.8|2185.1|2180.2|0
1770814730000|2026-02-11 12:58:50|2185.2|2183.7|2185.3|2183.8|2185.4|2183.9|2185.2|2183.7|1
1770814740000|2026-02-11 12:59:00|2186.5|2185|2189.8|2181.8|2189.8|2185.9|2186.5|2181.8|13
1770814750000|2026-02-11 12:59:10|2186.5|2185|2185.6|2184.1|2186.9|2185.4|2185.2|2183.7|3
1770814760000|2026-02-11 12:59:20|2185.5|2184|2185.8|2184.3|2188.9|2184.3|2185.5|2180.9|0
1770814770000|2026-02-11 12:59:30|2185.6|2184.1|2185.6|2184.1|2186.3|2184.8|2185.6|2184.1|1
1770814780000|2026-02-11 12:59:40|2185.8|2184.3|2186.4|2184.9|2189.2|2185|2185.8|2181.2|1
1770814790000|2026-02-11 12:59:50|2186.3|2184.8|2186.4|2184.9|2186.4|2184.9|2186.3|2184.8|0
1770814800000|2026-02-11 13:00:00|2186.3|2184.8|2182.6|2181.1|2186.3|2184.8|2182.6|2181.1|13
1770814810000|2026-02-11 13:00:10|2182.7|2181.2|2184|2182.5|2185.8|2182.7|2182.4|2177.8|4
1770814820000|2026-02-11 13:00:20|2183.7|2182.2|2186.5|2185|2189.1|2185|2183|2181.1|2
1770814830000|2026-02-11 13:00:30|2186.4|2184.9|2184.4|2182.9|2186.4|2184.9|2184.4|2182.9|3
1770814840000|2026-02-11 13:00:40|2184.2|2182.7|2187.6|2179.6|2187.6|2183|2183.9|2179.6|0
1770814850000|2026-02-11 13:00:50|2184.2|2182.7|2185.2|2183.7|2188.1|2183.9|2184.2|2180.1|0
1770814860000|2026-02-11 13:01:00|2185|2183.5|2185.9|2184.4|2188.6|2184.7|2184.8|2180.6|4
1770814870000|2026-02-11 13:01:10|2185.7|2184.2|2184.6|2183.1|2185.9|2184.4|2183.1|2181.6|0
1770814880000|2026-02-11 13:01:20|2184.4|2182.9|2185.1|2183.6|2187.6|2184.1|2183.7|2179.6|1
1770814890000|2026-02-11 13:01:30|2184.8|2183.3|2184.3|2182.8|2185.5|2184|2184.2|2182.7|4
1770814900000|2026-02-11 13:01:40|2184.6|2183.1|2185.9|2184.4|2186|2184.5|2184.3|2182.8|3
1770814910000|2026-02-11 13:01:50|2185.8|2184.3|2186.1|2184.6|2186.4|2184.9|2185.8|2184.3|1
1770814920000|2026-02-11 13:02:00|2186.2|2184.7|2186.7|2185.2|2187.1|2185.6|2186.1|2184.6|1
1770814930000|2026-02-11 13:02:10|2186.6|2185.1|2186.9|2185.4|2187|2185.5|2186|2184.5|0
1770814940000|2026-02-11 13:02:20|2186.6|2185.1|2184.9|2183.4|2189|2185.3|2184.9|2181|3
1770814950000|2026-02-11 13:02:30|2185|2183.5|2184.9|2183.4|2185.7|2184.2|2184.9|2183.4|0
1770814960000|2026-02-11 13:02:40|2184.8|2183.3|2185.4|2183.9|2185.6|2184.1|2184|2182.5|2
1770814970000|2026-02-11 13:02:50|2185.5|2184|2186.6|2185.1|2186.6|2185.1|2185.5|2184|1
1770814980000|2026-02-11 13:03:00|2186.4|2184.9|2184.6|2183.1|2186.6|2185.1|2184.6|2183.1|1
1770814990000|2026-02-11 13:03:10|2184.7|2183.2|2183.9|2182.4|2187.6|2184.3|2183.9|2179.6|1
1770815000000|2026-02-11 13:03:20|2184|2182.5|2183|2181.5|2186.7|2182.5|2183|2178.7|0
1770815010000|2026-02-11 13:03:30|2183.3|2181.8|2184.1|2182.6|2186.9|2182.6|2182.6|2178.9|1
1770815020000|2026-02-11 13:03:40|2183.9|2182.4|2183.8|2182.3|2187.7|2182.6|2183.3|2179.5|0
1770815030000|2026-02-11 13:03:50|2184|2182.5|2183.5|2182|2187.5|2182.7|2183.3|2179.5|0
1770815040000|2026-02-11 13:04:00|2183.6|2182.1|2182|2180.5|2183.6|2182.1|2181.5|2180|2
1770815050000|2026-02-11 13:04:10|2182.3|2180.8|2180|2178.5|2182.3|2180.8|2180|2178.5|3
1770815060000|2026-02-11 13:04:20|2180.2|2178.7|2180.8|2179.3|2181.2|2179.7|2180.1|2178.6|0
1770815070000|2026-02-11 13:04:30|2180.7|2179.2|2180.4|2178.9|2181.7|2180.2|2180.4|2178.9|0
1770815080000|2026-02-11 13:04:40|2180.5|2179|2181.1|2179.6|2181.5|2180|2180.4|2178.9|2
1770815090000|2026-02-11 13:04:50|2181.4|2179.9|2180.6|2179.1|2181.6|2180.1|2180.5|2179|2
1770815100000|2026-02-11 13:05:00|2180.7|2179.2|2181.6|2180.1|2181.6|2180.1|2180.1|2178.6|0
1770815110000|2026-02-11 13:05:10|2181.5|2180|2182.2|2180.7|2184.6|2180.7|2180.9|2176.6|0
1770815120000|2026-02-11 13:05:20|2185.5|2177.5|2183.4|2181.9|2186.9|2181.9|2182.4|2177.5|2
1770815130000|2026-02-11 13:05:30|2183.3|2181.8|2182.8|2181.3|2183.4|2181.9|2182.2|2180.7|1
1770815140000|2026-02-11 13:05:40|2182.9|2181.4|2184.1|2182.6|2184.5|2183|2182.9|2181.4|1
1770815150000|2026-02-11 13:05:50|2184.4|2182.9|2184.9|2183.4|2188.2|2183.8|2184.3|2179.7|0
1770815160000|2026-02-11 13:06:00|2185.2|2183.7|2184|2182.5|2185.5|2184|2183.9|2182.4|1
1770815170000|2026-02-11 13:06:10|2183.9|2182.4|2183.7|2182.2|2187|2182.9|2183.5|2179|0
1770815180000|2026-02-11 13:06:20|2183.8|2182.3|2182.8|2181.3|2184.1|2182.6|2182.1|2180.6|1
1770815190000|2026-02-11 13:06:30|2182.7|2181.2|2182.4|2180.9|2182.8|2181.3|2182.4|2180.9|1
1770815200000|2026-02-11 13:06:40|2182.5|2181|2183.7|2182.2|2183.7|2182.2|2182|2180.5|0
1770815210000|2026-02-11 13:06:50|2183.6|2182.1|2182.7|2181.2|2183.7|2182.2|2182.6|2181.1|1
1770815220000|2026-02-11 13:07:00|2182.8|2181.3|2184.1|2182.6|2184.2|2182.7|2182.8|2181.3|0
1770815230000|2026-02-11 13:07:10|2184.5|2183|2183.1|2181.6|2184.5|2183|2183.1|2181.6|1
1770815240000|2026-02-11 13:07:20|2183|2181.5|2184.1|2182.6|2184.1|2182.6|2183|2181.5|2
1770815250000|2026-02-11 13:07:30|2183.9|2182.4|2183.6|2182.1|2184.5|2183|2183.5|2182|1
1770815260000|2026-02-11 13:07:40|2183.5|2182|2183.6|2182.1|2183.6|2182.1|2183.5|2182|0
1770815270000|2026-02-11 13:07:50|2183.7|2182.2|2184|2182.5|2184.1|2182.6|2183.3|2181.8|2
1770815280000|2026-02-11 13:08:00|2183.9|2182.4|2182.7|2181.2|2183.9|2182.4|2182.6|2181.1|3
1770815290000|2026-02-11 13:08:10|2182.6|2181.1|2182|2180.5|2182.6|2181.1|2182|2180.5|0
1770815300000|2026-02-11 13:08:20|2182.1|2180.6|2182.4|2180.9|2182.7|2181.2|2182|2180.5|3
1770815310000|2026-02-11 13:08:30|2182.5|2181|2182.8|2181.3|2182.8|2181.3|2182|2180.5|0
1770815320000|2026-02-11 13:08:40|2182.7|2181.2|2181.5|2180|2182.7|2181.2|2181.1|2179.6|1
1770815330000|2026-02-11 13:08:50|2181.2|2179.7|2181.7|2180.2|2181.8|2180.3|2180.9|2179.4|0
1770815340000|2026-02-11 13:09:00|2181.8|2180.3|2182.4|2180.9|2182.6|2181.1|2181.6|2180.1|1
1770815350000|2026-02-11 13:09:10|2182.2|2180.7|2183.1|2181.6|2183.5|2182|2182.2|2180.7|0
1770815360000|2026-02-11 13:09:20|2182.7|2181.2|2181.7|2180.2|2182.7|2181.2|2181.6|2180.1|3
1770815370000|2026-02-11 13:09:30|2181.6|2180.1|2180.5|2179|2181.6|2180.1|2180.5|2179|3
1770815380000|2026-02-11 13:09:40|2180.2|2178.7|2177.9|2176.4|2180.2|2178.7|2177.6|2176.1|8
1770815390000|2026-02-11 13:09:50|2177.8|2176.3|2177.6|2176.1|2177.9|2176.4|2177.1|2175.6|5
1770815400000|2026-02-11 13:10:00|2177.8|2176.3|2178.7|2177.2|2178.7|2177.2|2177.4|2175.9|6
1770815410000|2026-02-11 13:10:10|2178.6|2177.1|2179|2177.5|2179.4|2177.9|2178.2|2176.7|7
1770815420000|2026-02-11 13:10:20|2179.1|2177.6|2179.8|2178.3|2180|2178.5|2179.1|2177.6|6
1770815430000|2026-02-11 13:10:30|2179.9|2178.4|2178.8|2177.3|2179.9|2178.4|2177.2|2175.7|31
1770815440000|2026-02-11 13:10:40|2179|2177.5|2179.6|2178.1|2182.4|2178.3|2179|2174.4|0
1770815450000|2026-02-11 13:10:50|2179.5|2178|2179.5|2178|2179.8|2178.3|2179|2177.5|0
1770815460000|2026-02-11 13:11:00|2179.3|2177.8|2181.8|2180.3|2181.8|2180.3|2178.7|2177.2|5
1770815470000|2026-02-11 13:11:10|2181.9|2180.4|2180.7|2179.2|2182.5|2181|2180.7|2179.2|5
1770815480000|2026-02-11 13:11:20|2181.2|2179.7|2180.7|2179.2|2181.2|2179.7|2180.4|2178.9|2
1770815490000|2026-02-11 13:11:30|2180.4|2178.9|2180.3|2178.8|2180.7|2179.2|2179.9|2178.4|0
1770815500000|2026-02-11 13:11:40|2180.5|2179|2181.9|2180.4|2182.1|2180.6|2180.2|2178.7|0
1770815510000|2026-02-11 13:11:50|2182|2180.5|2182.7|2181.2|2185.4|2181.3|2181.8|2177.4|0
1770815520000|2026-02-11 13:12:00|2182.6|2181.1|2181.9|2180.4|2187.1|2181.9|2181.5|2179.1|1
1770815530000|2026-02-11 13:12:10|2182.1|2180.6|2182.9|2181.4|2186|2181.6|2182|2178|0
1770815540000|2026-02-11 13:12:20|2182.8|2181.3|2182.7|2181.2|2182.8|2181.3|2182.5|2181|0
1770815550000|2026-02-11 13:12:30|2182.9|2181.4|2183.2|2181.7|2183.2|2181.7|2182.9|2181.4|0
1770815560000|2026-02-11 13:12:40|2183.3|2181.8|2186.6|2178.6|2186.6|2182.1|2183.1|2178.3|0
1770815570000|2026-02-11 13:12:50|2183.4|2181.9|2183|2181.5|2186.6|2182.2|2183|2178.6|0
1770815580000|2026-02-11 13:13:00|2182.7|2181.2|2182.1|2180.6|2185.4|2181.3|2182.1|2177.4|0
1770815590000|2026-02-11 13:13:10|2182|2180.5|2181.9|2180.4|2182.4|2180.9|2181.2|2179.7|1
1770815600000|2026-02-11 13:13:20|2182|2180.5|2182.6|2181.1|2187|2182.3|2181.7|2177.6|6
1770815610000|2026-02-11 13:13:30|2182.7|2181.2|2184.2|2182.7|2187.1|2182.7|2182.7|2178.6|0
1770815620000|2026-02-11 13:13:40|2184.1|2182.6|2183.7|2182.2|2184.1|2182.6|2183.2|2181.7|0
1770815630000|2026-02-11 13:13:50|2183.6|2182.1|2184.1|2182.6|2186.6|2182.6|2183.5|2178.6|0
1770815640000|2026-02-11 13:14:00|2184.8|2183.3|2184.1|2182.6|2185.3|2183.8|2183.9|2182.4|5
1770815650000|2026-02-11 13:14:10|2184.9|2183.4|2185.3|2183.8|2188.8|2184|2184.9|2180.8|1
1770815660000|2026-02-11 13:14:20|2185.5|2184|2186.4|2184.9|2186.4|2184.9|2185.1|2183.6|0
1770815670000|2026-02-11 13:14:30|2186.3|2184.8|2187.3|2185.8|2187.3|2185.8|2186.3|2184.8|0
1770815680000|2026-02-11 13:14:40|2187.2|2185.7|2187.4|2185.9|2187.4|2185.9|2187.2|2185.7|0
1770815690000|2026-02-11 13:14:50|2188.3|2186.8|2187.9|2186.4|2190.5|2186.8|2187.3|2182.5|4
1770815700000|2026-02-11 13:15:00|2190.7|2182.7|2187.3|2185.8|2190.7|2186.2|2186|2182.7|7
1770815710000|2026-02-11 13:15:10|2187.4|2185.9|2184.4|2182.9|2187.5|2186|2184|2182.5|3
1770815720000|2026-02-11 13:15:20|2184.3|2182.8|2184|2182.5|2184.6|2183.1|2183.7|2182.2|1
1770815730000|2026-02-11 13:15:30|2184.2|2182.7|2183.9|2182.4|2184.3|2182.8|2183.9|2182.4|0
1770815740000|2026-02-11 13:15:40|2183.8|2182.3|2183.6|2182.1|2184|2182.5|2183.1|2181.6|2
1770815750000|2026-02-11 13:15:50|2183.7|2182.2|2185.5|2184|2185.5|2184|2183.7|2182.2|4
1770815760000|2026-02-11 13:16:00|2185.4|2183.9|2185.5|2184|2185.6|2184.1|2185.1|2183.6|0
1770815770000|2026-02-11 13:16:10|2185.3|2183.8|2185.3|2183.8|2185.5|2184|2185.3|2183.8|0
1770815780000|2026-02-11 13:16:20|2185.2|2183.7|2184.5|2183|2185.2|2183.7|2183.8|2182.3|0
1770815790000|2026-02-11 13:16:30|2184.4|2182.9|2182.2|2180.7|2184.4|2182.9|2181.5|2180|2
1770815800000|2026-02-11 13:16:40|2182.1|2180.6|2181.3|2179.8|2185.8|2181.3|2181.2|2177.8|10
1770815810000|2026-02-11 13:16:50|2181.5|2180|2182.4|2180.9|2182.4|2180.9|2179.9|2178.4|8
1770815820000|2026-02-11 13:17:00|2182.6|2181.1|2181.9|2180.4|2183.2|2181.7|2181.9|2180.4|0
1770815830000|2026-02-11 13:17:10|2182|2180.5|2181.4|2179.9|2184.2|2180.7|2181.3|2176.2|0
1770815840000|2026-02-11 13:17:20|2181.2|2179.7|2180.5|2179|2184.2|2180.2|2180|2176.2|3
1770815850000|2026-02-11 13:17:30|2180.1|2178.6|2180.1|2178.6|2180.5|2179|2179.8|2178.3|0
1770815860000|2026-02-11 13:17:40|2180.3|2178.8|2180.4|2178.9|2183.7|2179.1|2180|2175.7|0
1770815870000|2026-02-11 13:17:50|2180.1|2178.6|2180.5|2179|2183.8|2179.6|2180.1|2175.8|1
1770815880000|2026-02-11 13:18:00|2180.3|2178.8|2177.8|2176.3|2181.3|2179.8|2177.4|2175.9|3
1770815890000|2026-02-11 13:18:10|2178.2|2176.7|2178.6|2177.1|2182.5|2177.9|2178|2173.9|0
1770815900000|2026-02-11 13:18:20|2178.5|2177|2180.1|2172.1|2181.5|2177.2|2176.6|2171.9|0
1770815910000|2026-02-11 13:18:30|2176.8|2175.3|2174.1|2172.6|2180.1|2175.3|2173.8|2172.1|9
1770815920000|2026-02-11 13:18:40|2174|2172.5|2174.1|2172.6|2174.2|2172.7|2173.8|2172.3|0
1770815930000|2026-02-11 13:18:50|2174|2172.5|2176|2174.5|2177.6|2174.5|2173.9|2169.6|1
1770815940000|2026-02-11 13:19:00|2175.9|2174.4|2176.3|2174.8|2177.4|2175.9|2175.9|2174.4|4
1770815950000|2026-02-11 13:19:10|2176.4|2174.9|2176.5|2175|2177.3|2175.8|2176.3|2174.8|1
1770815960000|2026-02-11 13:19:20|2176.6|2175.1|2175|2173.5|2176.6|2175.1|2174.5|2173|2
1770815970000|2026-02-11 13:19:30|2175.1|2173.6|2176|2174.5|2176|2174.5|2175.1|2173.6|2
1770815980000|2026-02-11 13:19:40|2176.3|2174.8|2177.3|2175.8|2177.5|2176|2176.3|2174.8|5
1770815990000|2026-02-11 13:19:50|2177.5|2176|2176.8|2175.3|2177.6|2176.1|2176.3|2174.8|2
1770816000000|2026-02-11 13:20:00|2176.9|2175.4|2175.9|2174.4|2177.8|2176.3|2175.9|2174.4|5
1770816010000|2026-02-11 13:20:10|2175.8|2174.3|2174.7|2173.2|2175.9|2174.4|2174.1|2172.6|5
1770816020000|2026-02-11 13:20:20|2174.9|2173.4|2175.5|2174|2175.6|2174.1|2174.9|2173.4|1
1770816030000|2026-02-11 13:20:30|2175.6|2174.1|2175.9|2174.4|2180.1|2175.8|2175.5|2172.1|2
1770816040000|2026-02-11 13:20:40|2174.9|2173.4|2175.5|2174|2175.9|2174.4|2174.9|2173.4|4
1770816050000|2026-02-11 13:20:50|2175|2173.5|2175.1|2173.6|2176.1|2174.6|2175|2173.5|7
1770816060000|2026-02-11 13:21:00|2174.8|2173.3|2175.3|2173.8|2175.5|2174|2174.8|2173.3|1
1770816070000|2026-02-11 13:21:10|2175.2|2173.7|2172|2170.5|2175.2|2173.7|2172|2170.5|8
1770816080000|2026-02-11 13:21:20|2172.9|2171.4|2172|2170.5|2173.7|2172.2|2172|2170.5|1
1770816090000|2026-02-11 13:21:30|2172.1|2170.6|2172.8|2171.3|2175.6|2171.8|2172.1|2167.6|0
1770816100000|2026-02-11 13:21:40|2173|2171.5|2172.8|2171.3|2173|2171.5|2171.5|2170|3
1770816110000|2026-02-11 13:21:50|2172.7|2171.2|2172.8|2171.3|2172.8|2171.3|2172.6|2171.1|0
1770816120000|2026-02-11 13:22:00|2172.7|2171.2|2172.5|2171|2172.9|2171.4|2171.9|2170.4|3
1770816130000|2026-02-11 13:22:10|2172.7|2171.2|2172.4|2170.9|2173.3|2171.8|2172.4|2170.9|3
1770816140000|2026-02-11 13:22:20|2172.3|2170.8|2171.7|2170.2|2172.3|2170.8|2171.2|2169.7|2
1770816150000|2026-02-11 13:22:30|2172|2170.5|2172.1|2170.6|2172.5|2171|2171.9|2170.4|3
1770816160000|2026-02-11 13:22:40|2172|2170.5|2171.6|2170.1|2172.1|2170.6|2171.5|2170|0
1770816170000|2026-02-11 13:22:50|2171.5|2170|2171.7|2170.2|2172.3|2170.8|2171.4|2169.9|1
1770816180000|2026-02-11 13:23:00|2172|2170.5|2171.5|2170|2175.2|2170.6|2171.2|2167.2|2
1770816190000|2026-02-11 13:23:10|2171.6|2170.1|2170.3|2168.8|2171.6|2170.1|2170.3|2168.8|6
1770816200000|2026-02-11 13:23:20|2170.4|2168.9|2172.2|2170.7|2172.3|2170.8|2170.4|2168.9|2
1770816210000|2026-02-11 13:23:30|2172.7|2171.2|2172.7|2171.2|2173.2|2171.7|2172.3|2170.8|4
1770816220000|2026-02-11 13:23:40|2172.5|2171|2174.7|2173.2|2174.7|2173.2|2172.5|2171|4
1770816230000|2026-02-11 13:23:50|2174.8|2173.3|2173.5|2172|2175.2|2173.7|2173.5|2172|3
1770816240000|2026-02-11 13:24:00|2173.7|2172.2|2172.6|2171.1|2173.9|2172.4|2172.2|2170.7|6
1770816250000|2026-02-11 13:24:10|2173.2|2171.7|2173.2|2171.7|2174.3|2172.8|2173.2|2171.7|12
1770816260000|2026-02-11 13:24:20|2172.9|2171.4|2173.4|2171.9|2174|2172.5|2172.9|2171.4|0
1770816270000|2026-02-11 13:24:30|2173.3|2171.8|2173.6|2172.1|2173.6|2172.1|2172.4|2170.9|1
1770816280000|2026-02-11 13:24:40|2173.5|2172|2173.4|2171.9|2173.5|2172|2173.3|2171.8|0
1770816290000|2026-02-11 13:24:50|2174.2|2172.7|2175.6|2174.1|2175.7|2174.2|2174|2172.5|11
1770816300000|2026-02-11 13:25:00|2175.5|2174|2176.7|2175.2|2182.8|2176.1|2175.5|2174|5
1770816310000|2026-02-11 13:25:10|2176.8|2175.3|2176.2|2174.7|2179.6|2175.8|2176.2|2171.5|2
1770816320000|2026-02-11 13:25:20|2176.3|2174.8|2177.1|2175.6|2177.1|2175.6|2176.3|2174.8|0
1770816330000|2026-02-11 13:25:30|2176.8|2175.3|2176.2|2174.7|2177.3|2175.8|2176.2|2174.7|4
1770816340000|2026-02-11 13:25:40|2176.1|2174.6|2175.8|2174.3|2179|2174.7|2175.4|2171|0
1770816350000|2026-02-11 13:25:50|2175.6|2174.1|2176.2|2174.7|2179.2|2174.8|2175.6|2171.2|0
1770816370000|2026-02-11 13:26:10|2176.1|2174.6|2176.2|2174.7|2176.2|2174.7|2175.8|2174.3|0
1770816380000|2026-02-11 13:26:20|2176.1|2174.6|2177.1|2175.6|2177.5|2176|2175.9|2174.4|3
1770816390000|2026-02-11 13:26:30|2177.3|2175.8|2177.1|2175.6|2177.4|2175.9|2176.9|2175.4|0
1770816400000|2026-02-11 13:26:40|2177.6|2176.1|2177.1|2175.6|2182.9|2177.3|2177.1|2174.9|4
1770816410000|2026-02-11 13:26:50|2175.6|2174.1|2176|2174.5|2176.2|2174.7|2175.5|2174|1
1770816420000|2026-02-11 13:27:00|2176.1|2174.6|2176.2|2174.7|2176.2|2174.7|2175.7|2174.2|2
1770816430000|2026-02-11 13:27:10|2176.1|2174.6|2180.2|2172.2|2180.2|2174.6|2176.1|2172.2|1
1770816440000|2026-02-11 13:27:20|2180.7|2172.7|2180.7|2172.7|2180.7|2172.7|2180.7|2172.7|0
1770816450000|2026-02-11 13:27:30|2176.5|2175|2180.8|2172.8|2180.8|2175|2176.5|2172|3
1770816460000|2026-02-11 13:27:40|2180.7|2172.7|2180.8|2172.8|2180.8|2172.8|2180.7|2172.7|0
1770816470000|2026-02-11 13:27:50|2180.9|2172.9|2180.7|2172.7|2181|2173|2180.7|2172.7|0
1770816480000|2026-02-11 13:28:00|2180.8|2172.8|2179.4|2171.4|2180.9|2172.9|2179.1|2171.1|5
1770816490000|2026-02-11 13:28:10|2179.3|2171.3|2179.1|2171.1|2179.4|2171.4|2179.1|2171.1|0
1770816500000|2026-02-11 13:28:20|2179|2171|2179.1|2171.1|2179.1|2171.1|2179|2171|1
1770816510000|2026-02-11 13:28:30|2179|2171|2175.7|2174.2|2179|2174.2|2175.7|2171|0
1770816530000|2026-02-11 13:28:50|2176.2|2168.2|2177.1|2169.1|2177.5|2169.5|2176.2|2168.2|6
1770816540000|2026-02-11 13:29:00|2177|2169|2177.2|2169.2|2177.2|2169.2|2176.6|2168.6|11
1770816550000|2026-02-11 13:29:10|2177.3|2169.3|2177.5|2169.5|2177.5|2171.8|2173.3|2169.3|1
1770816560000|2026-02-11 13:29:20|2177.3|2169.3|2177.3|2169.3|2177.6|2169.6|2177.3|2169.3|0
1770816570000|2026-02-11 13:29:30|2177.4|2169.4|2177.3|2169.3|2177.4|2169.4|2177.2|2169.2|1
1770816580000|2026-02-11 13:29:40|2177.4|2169.4|2176.1|2168.1|2177.4|2171.8|2173.3|2167.3|5
1770816590000|2026-02-11 13:29:50|2175.8|2167.8|2176.7|2168.7|2176.7|2168.7|2175.8|2167.8|0
1770816600000|2026-02-11 13:30:00|2173.1|2165.1|2162.8|2154.8|2173.1|2165.1|2161.6|2153.6|38
1770816610000|2026-02-11 13:30:10|2161.6|2153.6|2162.5|2154.5|2163.7|2155.7|2161.5|2153.5|12
1770816620000|2026-02-11 13:30:20|2162|2154|2152.1|2144.1|2162.7|2154.7|2151.5|2143.5|19
1770816630000|2026-02-11 13:30:30|2151.7|2143.7|2146.1|2144.6|2154.9|2146.9|2146.1|2142.6|19
1770816640000|2026-02-11 13:30:40|2148.4|2140.4|2137.1|2129.1|2148.4|2140.4|2135.8|2127.8|23
1770816650000|2026-02-11 13:30:50|2137.3|2129.3|2131.4|2123.4|2137.3|2129.3|2128.4|2120.4|14
1770816660000|2026-02-11 13:31:00|2129.1|2121.1|2139.7|2131.7|2139.7|2131.7|2128.7|2120.7|21
1770816670000|2026-02-11 13:31:10|2138.8|2130.8|2139.2|2131.2|2140|2132|2137.4|2129.4|23
1770816680000|2026-02-11 13:31:20|2140|2132|2134.6|2126.6|2140|2132|2134.3|2126.3|17
1770816690000|2026-02-11 13:31:30|2134.1|2126.1|2146.7|2138.7|2146.7|2138.7|2134.1|2126.1|15
1770816700000|2026-02-11 13:31:40|2147.8|2139.8|2145.9|2137.9|2148.9|2140.9|2145.1|2137.1|9
1770816710000|2026-02-11 13:31:50|2145.8|2137.8|2146.6|2138.6|2147.5|2143|2144.3|2136.3|16
1770816720000|2026-02-11 13:32:00|2145.7|2137.7|2144.7|2136.7|2149.1|2145.1|2142|2134|35
1770816730000|2026-02-11 13:32:10|2144.8|2136.8|2142.6|2134.6|2144.8|2136.8|2140.7|2132.7|6
1770816740000|2026-02-11 13:32:20|2141.6|2133.6|2142.4|2134.4|2144.5|2136.5|2140.6|2132.6|6
1770816750000|2026-02-11 13:32:30|2142.5|2134.5|2143.6|2135.6|2143.9|2135.9|2140.4|2132.4|0
1770816760000|2026-02-11 13:32:40|2143.7|2135.7|2143|2135|2144.6|2139|2139.9|2133.5|23
1770816770000|2026-02-11 13:32:50|2143.1|2135.1|2144.5|2136.5|2145.3|2138.6|2139.9|2134.4|22
1770816780000|2026-02-11 13:33:00|2145.1|2137.1|2143.8|2135.8|2145.2|2137.2|2143.2|2135.2|1
1770816790000|2026-02-11 13:33:10|2144.5|2136.5|2144.5|2136.5|2145|2140|2141.2|2135.4|10
1770816800000|2026-02-11 13:33:20|2144.4|2136.4|2141|2133|2144.7|2136.7|2137.2|2132.4|6
1770816810000|2026-02-11 13:33:30|2140.9|2132.9|2137.1|2129.1|2140.9|2132.9|2136.5|2128.5|6
1770816820000|2026-02-11 13:33:40|2139|2131|2139.7|2131.7|2140.7|2132.7|2138.7|2130.7|2
1770816830000|2026-02-11 13:33:50|2140.1|2132.1|2140.3|2132.3|2142.5|2134.5|2139.2|2131.2|4
1770816840000|2026-02-11 13:34:00|2140.7|2132.7|2145|2137|2145.9|2140.8|2140.7|2132.7|6
1770816850000|2026-02-11 13:34:10|2144.5|2136.5|2145.8|2137.8|2145.9|2141.2|2142.7|2135.9|1
1770816860000|2026-02-11 13:34:20|2145.7|2137.7|2145.3|2137.3|2147.4|2141.3|2142.8|2137.3|2
1770816870000|2026-02-11 13:34:30|2145.4|2137.4|2143.8|2142.3|2145.9|2142.4|2142.7|2137.4|15
1770816880000|2026-02-11 13:34:40|2148.8|2140.8|2147.7|2139.7|2150.2|2142.2|2147.7|2139.7|31
1770816890000|2026-02-11 13:34:50|2148|2140|2148.1|2140.1|2148.1|2143.1|2144.6|2139.4|16
1770816900000|2026-02-11 13:35:00|2144.8|2143.3|2148.1|2140.1|2149.8|2143.3|2144.8|2139.6|5
1770816910000|2026-02-11 13:35:10|2148|2140|2148.5|2140.5|2149.8|2144.9|2146.4|2139.7|10
1770816920000|2026-02-11 13:35:20|2149.1|2141.1|2149|2141|2149.1|2141.1|2147.4|2139.4|9
1770816930000|2026-02-11 13:35:30|2148.9|2140.9|2150.6|2142.6|2151.7|2145.6|2146.1|2140.8|6
1770816940000|2026-02-11 13:35:40|2150.5|2142.5|2149.2|2141.2|2150.5|2145.2|2146.7|2140.9|7
1770816950000|2026-02-11 13:35:50|2149.1|2141.1|2151.8|2143.8|2152|2144|2149.1|2141.1|4
1770816960000|2026-02-11 13:36:00|2151.9|2143.9|2151.1|2143.1|2151.9|2143.9|2150.3|2142.3|1
1770816970000|2026-02-11 13:36:10|2151|2143|2150.7|2142.7|2151.1|2143.1|2150.2|2142.2|1
1770816980000|2026-02-11 13:36:20|2150.9|2142.9|2151.8|2143.8|2151.8|2143.8|2149.8|2141.8|2
1770816990000|2026-02-11 13:36:30|2151.7|2143.7|2150.4|2142.4|2151.7|2143.7|2148.5|2140.5|3
1770817000000|2026-02-11 13:36:40|2150.5|2142.5|2150.9|2142.9|2152.1|2144.1|2150.3|2142.3|4
1770817010000|2026-02-11 13:36:50|2151.1|2143.1|2151|2143|2151.3|2146.6|2148.1|2141.4|1
1770817020000|2026-02-11 13:37:00|2151.2|2143.2|2152.7|2144.7|2153|2148.8|2148.9|2143.2|4
1770817030000|2026-02-11 13:37:10|2152|2144|2153.8|2145.8|2154.1|2146.1|2152|2144|2
1770817040000|2026-02-11 13:37:20|2153.7|2145.7|2148.5|2140.5|2153.7|2145.7|2148.4|2140.4|1
1770817050000|2026-02-11 13:37:30|2148.1|2140.1|2149.1|2141.1|2149.1|2141.1|2147.6|2139.6|1
1770817060000|2026-02-11 13:37:40|2148.6|2140.6|2148.3|2140.3|2149.1|2141.1|2147.9|2139.9|1
1770817070000|2026-02-11 13:37:50|2148.4|2140.4|2150.7|2142.7|2150.7|2142.7|2148.4|2140.4|1
1770817080000|2026-02-11 13:38:00|2153|2145|2153.5|2145.5|2153.9|2149.2|2149.8|2144.9|6
1770817090000|2026-02-11 13:38:10|2153.6|2145.6|2154.4|2146.4|2154.6|2146.6|2153.5|2145.5|4
1770817100000|2026-02-11 13:38:20|2154.3|2146.3|2154.5|2146.5|2154.9|2146.9|2153.8|2145.8|3
1770817110000|2026-02-11 13:38:30|2151.3|2149.8|2152.2|2144.2|2154.8|2149.8|2149.5|2144.1|13
1770817120000|2026-02-11 13:38:40|2152.1|2144.1|2151.7|2143.7|2153.5|2145.5|2151|2143|6
1770817130000|2026-02-11 13:38:50|2151.9|2143.9|2149.3|2141.3|2152.2|2144.2|2149.3|2141.3|3
1770817140000|2026-02-11 13:39:00|2150.3|2142.3|2148.8|2140.8|2150.7|2144.1|2145.3|2140.5|6
1770817150000|2026-02-11 13:39:10|2150.2|2142.2|2151.2|2143.2|2151.4|2143.4|2149.4|2141.4|4
1770817160000|2026-02-11 13:39:20|2150.9|2142.9|2151.1|2143.1|2151.3|2146.7|2148.2|2142|1
1770817170000|2026-02-11 13:39:30|2150.5|2142.5|2149.9|2141.9|2150.5|2145.7|2147.2|2141.6|0
1770817180000|2026-02-11 13:39:40|2150|2142|2152.4|2144.4|2153|2146.8|2148.2|2141.9|6
1770817190000|2026-02-11 13:39:50|2152.5|2144.5|2152.5|2144.5|2154.9|2146.9|2152.5|2144.5|3
1770817200000|2026-02-11 13:40:00|2152.4|2144.4|2150.9|2142.9|2154.9|2149.6|2150.9|2142.9|11
1770817210000|2026-02-11 13:40:10|2151.4|2143.4|2150.5|2142.5|2152.3|2145.5|2146.5|2141.9|1
1770817220000|2026-02-11 13:40:20|2150.4|2142.4|2151.4|2143.4|2152.5|2147.5|2147.1|2142|8
1770817230000|2026-02-11 13:40:30|2151.5|2143.5|2154.7|2146.7|2154.7|2150.1|2151.4|2143.4|3
1770817240000|2026-02-11 13:40:40|2154.6|2146.6|2153.8|2145.8|2154.6|2149.6|2151.1|2145.7|1
1770817250000|2026-02-11 13:40:50|2153.9|2145.9|2151.6|2150.1|2154.7|2150.1|2151.6|2145.7|12
1770817260000|2026-02-11 13:41:00|2156.4|2148.4|2152.1|2150.6|2156.4|2152|2151.5|2146.4|10
1770817270000|2026-02-11 13:41:10|2152.2|2150.7|2157.4|2149.4|2157.4|2150.7|2151.7|2146.8|10
1770817280000|2026-02-11 13:41:20|2157.3|2149.3|2158.9|2150.9|2159.3|2152.2|2153.7|2148.7|9
1770817290000|2026-02-11 13:41:30|2159|2151|2156.9|2148.9|2159.1|2153.1|2154.4|2147.9|7
1770817300000|2026-02-11 13:41:40|2157|2149|2156.4|2148.4|2157.9|2149.9|2156.4|2148.4|2
1770817310000|2026-02-11 13:41:50|2156.9|2148.9|2158.7|2150.7|2158.7|2150.7|2156.2|2148.2|0
1770817320000|2026-02-11 13:42:00|2158.6|2150.6|2157.7|2149.7|2158.6|2154.6|2156.1|2149.7|5
1770817330000|2026-02-11 13:42:10|2156.7|2148.7|2155.4|2147.4|2156.8|2148.8|2155.4|2147.4|2
1770817340000|2026-02-11 13:42:20|2155.2|2147.2|2152.1|2144.1|2155.2|2148.8|2148.6|2144|10
1770817350000|2026-02-11 13:42:30|2152.2|2144.2|2150.8|2142.8|2154.1|2149.5|2150.8|2142.8|4
1770817360000|2026-02-11 13:42:40|2150.7|2142.7|2151.2|2143.2|2151.7|2143.7|2150.4|2142.4|0
1770817370000|2026-02-11 13:42:50|2150.7|2142.7|2149|2141|2150.8|2145.6|2147.1|2141|3
1770817380000|2026-02-11 13:43:00|2148.4|2140.4|2148.9|2140.9|2149.6|2141.6|2148.4|2140.4|5
1770817390000|2026-02-11 13:43:10|2149.2|2141.2|2149.9|2141.9|2150.8|2142.8|2148.5|2140.5|5
1770817400000|2026-02-11 13:43:20|2149.7|2141.7|2149.8|2141.8|2150|2142|2149.1|2141.1|0
1770817410000|2026-02-11 13:43:30|2149.9|2141.9|2149.3|2141.3|2150.6|2142.6|2148.9|2140.9|7
1770817420000|2026-02-11 13:43:40|2149.8|2141.8|2150.1|2142.1|2150.1|2142.1|2149.6|2141.6|0
1770817430000|2026-02-11 13:43:50|2146.3|2144.8|2151.8|2143.8|2151.8|2144.9|2146.3|2141.9|6
1770817440000|2026-02-11 13:44:00|2151.7|2143.7|2152.7|2144.7|2154|2146|2151.7|2143.7|3
1770817450000|2026-02-11 13:44:10|2152.6|2144.6|2152.4|2144.4|2152.8|2147|2148.5|2143.3|4
1770817460000|2026-02-11 13:44:20|2152.3|2144.3|2152.2|2144.2|2152.4|2147.7|2149.2|2143.2|10
1770817470000|2026-02-11 13:44:30|2152.3|2144.3|2154|2146|2154.1|2146.1|2152.1|2144.1|0
1770817480000|2026-02-11 13:44:40|2154.2|2146.2|2158|2150|2158|2152.2|2152|2146.1|4
1770817490000|2026-02-11 13:44:50|2158.1|2150.1|2157.1|2149.1|2158.4|2150.4|2156.6|2148.6|2
1770817500000|2026-02-11 13:45:00|2157|2149|2158.9|2150.9|2159.1|2151.1|2156.6|2148.6|0
1770817510000|2026-02-11 13:45:10|2159.7|2151.7|2160.3|2152.3|2160.9|2155.6|2157|2151.7|2
1770817520000|2026-02-11 13:45:20|2160.9|2152.9|2160.2|2152.2|2161.3|2153.3|2160.2|2152.2|1
1770817530000|2026-02-11 13:45:30|2160.3|2152.3|2158|2150|2160.9|2154.2|2155.7|2149.5|3
1770817540000|2026-02-11 13:45:40|2158.4|2150.4|2157.7|2149.7|2158.7|2150.7|2157.7|2149.7|3
1770817550000|2026-02-11 13:45:50|2157.1|2149.1|2158.5|2150.5|2158.5|2150.5|2157|2149|3
1770817560000|2026-02-11 13:46:00|2158.6|2150.6|2158.2|2150.2|2159.4|2151.4|2158|2150|1
1770817570000|2026-02-11 13:46:10|2158.3|2150.3|2159.6|2151.6|2159.6|2151.6|2157.6|2149.6|3
1770817580000|2026-02-11 13:46:20|2159.5|2151.5|2160|2152|2160.3|2152.3|2159.3|2151.3|0
1770817590000|2026-02-11 13:46:30|2160.2|2152.2|2161.1|2153.1|2161.3|2155.7|2157.2|2152|1
1770817600000|2026-02-11 13:46:40|2161.2|2153.2|2160|2152|2161.2|2156.1|2157.5|2152|2
1770817610000|2026-02-11 13:46:50|2159.9|2151.9|2158.3|2150.3|2160.4|2155.1|2156.6|2150.3|4
1770817620000|2026-02-11 13:47:00|2158.1|2150.1|2156.7|2148.7|2158.1|2152.6|2154.1|2148.7|0
1770817630000|2026-02-11 13:47:10|2156.5|2148.5|2157.2|2149.2|2158.5|2152.4|2153.9|2147.5|11
1770817640000|2026-02-11 13:47:20|2157.3|2149.3|2158.1|2150.1|2158.2|2150.2|2156.4|2148.4|0
1770817650000|2026-02-11 13:47:30|2158.2|2150.2|2158.3|2150.3|2158.3|2150.3|2157.9|2149.9|0
1770817660000|2026-02-11 13:47:40|2158.2|2150.2|2160.7|2152.7|2161|2153|2158.2|2150.2|5
1770817670000|2026-02-11 13:47:50|2160.8|2152.8|2159.7|2151.7|2161|2153|2159.5|2151.5|1
1770817680000|2026-02-11 13:48:00|2159.8|2151.8|2161.9|2153.9|2164.2|2156.2|2159.8|2151.8|3
1770817690000|2026-02-11 13:48:10|2162|2154|2162.3|2154.3|2162.9|2154.9|2161.8|2153.8|0
1770817700000|2026-02-11 13:48:20|2162.8|2154.8|2161.5|2153.5|2162.8|2154.8|2161.4|2153.4|1
1770817710000|2026-02-11 13:48:30|2161.6|2153.6|2164.4|2156.4|2164.5|2156.5|2161.6|2153.6|1
1770817720000|2026-02-11 13:48:40|2164.5|2156.5|2164.4|2156.4|2165.9|2157.9|2164|2156|3
1770817730000|2026-02-11 13:48:50|2164.5|2156.5|2165.6|2157.6|2166.2|2158.2|2164.3|2156.3|0
1770817740000|2026-02-11 13:49:00|2165.5|2157.5|2165.4|2157.4|2165.6|2160.6|2162.1|2156.3|3
1770817750000|2026-02-11 13:49:10|2165.7|2157.7|2164.9|2156.9|2165.8|2157.8|2164.2|2156.2|4
1770817760000|2026-02-11 13:49:20|2165|2157|2166.7|2158.7|2166.7|2161.3|2162.8|2157|0
1770817770000|2026-02-11 13:49:30|2166.6|2158.6|2167.5|2159.5|2168|2160|2166.6|2158.6|1
1770817780000|2026-02-11 13:49:40|2167.8|2159.8|2168|2160|2168.8|2160.8|2167.4|2159.4|0
1770817790000|2026-02-11 13:49:50|2168.1|2160.1|2168.5|2160.5|2169|2163.1|2164.6|2159.9|2
1770817800000|2026-02-11 13:50:00|2168.4|2160.4|2168.8|2160.8|2169.3|2161.3|2168.2|2160.2|4
1770817810000|2026-02-11 13:50:10|2168.9|2160.9|2167.3|2159.3|2168.9|2163.3|2164.7|2159.3|0
1770817820000|2026-02-11 13:50:20|2164.6|2163.1|2167.3|2159.3|2167.3|2163.5|2164.6|2159.3|8
1770817830000|2026-02-11 13:50:30|2167.4|2159.4|2164|2156|2167.5|2161.7|2163.1|2156|2
1770817840000|2026-02-11 13:50:40|2163.9|2155.9|2165.4|2157.4|2166|2161.4|2162.2|2155.9|3
1770817850000|2026-02-11 13:50:50|2165.6|2157.6|2164.7|2156.7|2165.7|2160.2|2161.7|2156.1|1
1770817860000|2026-02-11 13:51:00|2164.6|2156.6|2164.6|2156.6|2164.9|2156.9|2162.6|2154.6|0
1770817870000|2026-02-11 13:51:10|2164.5|2156.5|2164.3|2156.3|2164.5|2156.5|2164.1|2156.1|0
1770817880000|2026-02-11 13:51:20|2164.4|2156.4|2163|2155|2164.7|2156.7|2162.9|2154.9|0
1770817890000|2026-02-11 13:51:30|2163.1|2155.1|2163.7|2155.7|2163.7|2155.7|2162.4|2154.4|0
1770817900000|2026-02-11 13:51:40|2162.5|2154.5|2163.1|2155.1|2163.1|2157.2|2158.7|2154|25
1770817910000|2026-02-11 13:51:50|2159.9|2158.4|2164.3|2156.3|2165.1|2158.4|2159.9|2155.1|4
1770817920000|2026-02-11 13:52:00|2164.4|2156.4|2165.3|2157.3|2165.4|2160.4|2161.8|2156.4|1
1770817930000|2026-02-11 13:52:10|2165.2|2157.2|2163.5|2155.5|2165.3|2160.4|2161.7|2155.2|3
1770817940000|2026-02-11 13:52:20|2163.6|2155.6|2166.1|2158.1|2166.2|2158.2|2163.6|2155.6|2
1770817950000|2026-02-11 13:52:30|2166|2158|2166|2158|2166.1|2158.1|2166|2158|0
1770817960000|2026-02-11 13:52:40|2165|2157|2166.9|2158.9|2166.9|2158.9|2164.7|2156.7|1
1770817970000|2026-02-11 13:52:50|2167.5|2159.5|2164.7|2163.2|2167.8|2163.2|2164.7|2159.2|0
1770817980000|2026-02-11 13:53:00|2167.8|2159.8|2171.2|2163.2|2171.2|2163.3|2164.6|2159.8|3
1770817990000|2026-02-11 13:53:10|2171.3|2163.3|2169.5|2168|2171.6|2168|2169.4|2163.2|2
1770818000000|2026-02-11 13:53:20|2169.6|2168.1|2171.8|2163.8|2173.6|2168.1|2169.6|2163.5|9
1770818010000|2026-02-11 13:53:30|2171.6|2163.6|2174|2166|2174|2167.1|2168.3|2163.5|2
1770818020000|2026-02-11 13:53:40|2173.9|2165.9|2173.3|2165.3|2174.2|2169|2169.8|2165.2|1
1770818030000|2026-02-11 13:53:50|2173.5|2165.5|2171|2163|2173.8|2165.8|2166|2161.2|12
1770818040000|2026-02-11 13:54:00|2170.9|2162.9|2173.6|2165.6|2173.6|2165.6|2166.7|2162.1|6
1770818050000|2026-02-11 13:54:10|2173.4|2165.4|2175.4|2167.4|2175.7|2170.6|2171.1|2165.4|2
1770818060000|2026-02-11 13:54:20|2172.1|2170.6|2175.2|2167.2|2175.2|2170.6|2171.5|2166.2|4
1770818070000|2026-02-11 13:54:30|2175.1|2167.1|2174.3|2166.3|2175.1|2170.3|2171.6|2164.9|5
1770818080000|2026-02-11 13:54:40|2174.4|2166.4|2175.4|2167.4|2175.4|2170.4|2170.7|2166.3|2
1770818090000|2026-02-11 13:54:50|2175.5|2167.5|2172.4|2170.9|2176.1|2171.1|2172.4|2167.4|0
1770818100000|2026-02-11 13:55:00|2176.5|2168.5|2176.7|2168.7|2176.9|2171.8|2173.2|2168.5|1
1770818110000|2026-02-11 13:55:10|2173.4|2171.9|2178.3|2170.3|2178.3|2173|2173.4|2168.7|3
1770818120000|2026-02-11 13:55:20|2178.2|2170.2|2173.9|2172.4|2178.3|2172.4|2173.6|2169|2
1770818130000|2026-02-11 13:55:30|2174|2172.5|2174.1|2172.6|2178.3|2173.5|2173.9|2167.8|4
1770818140000|2026-02-11 13:55:40|2177.4|2169.4|2175.2|2173.7|2178.2|2173.9|2175.1|2169.4|0
1770818150000|2026-02-11 13:55:50|2175.1|2173.6|2176.6|2175.1|2179.8|2175.1|2174.5|2169.5|6
1770818160000|2026-02-11 13:56:00|2176.5|2175|2179|2171|2179.7|2175|2174.8|2170|9
1770818170000|2026-02-11 13:56:10|2179.1|2171.1|2175.6|2174.1|2179.1|2174.3|2175.6|2171|0
1770818180000|2026-02-11 13:56:20|2175.5|2174|2175.7|2174.2|2178.4|2174.2|2174.8|2170.2|6
1770818190000|2026-02-11 13:56:30|2175.3|2173.8|2174.1|2166.1|2177.9|2174.1|2172.7|2166.1|11
1770818200000|2026-02-11 13:56:40|2171|2169.5|2174.6|2166.6|2175.5|2170.5|2171|2166.1|0
1770818210000|2026-02-11 13:56:50|2175.2|2167.2|2174.1|2166.1|2175.5|2169|2170.5|2165.8|1
1770818220000|2026-02-11 13:57:00|2174|2166|2175.1|2167.1|2177.6|2172.8|2172.3|2166|10
1770818230000|2026-02-11 13:57:10|2175.4|2167.4|2174.5|2166.5|2175.6|2170.3|2171.1|2166.4|1
1770818240000|2026-02-11 13:57:20|2174.6|2166.6|2175.1|2167.1|2175.5|2171|2172.4|2166.6|4
1770818250000|2026-02-11 13:57:30|2174.9|2166.9|2174.7|2166.7|2175.6|2169.6|2171.1|2165.8|1
1770818260000|2026-02-11 13:57:40|2174.6|2166.6|2170|2168.5|2174.6|2168.9|2170|2165.5|3
1770818270000|2026-02-11 13:57:50|2173.8|2165.8|2173.3|2165.3|2173.8|2165.8|2173.1|2165.1|2
1770818280000|2026-02-11 13:58:00|2173.4|2165.4|2170.8|2169.3|2173.9|2169.3|2169.8|2163.6|5
1770818290000|2026-02-11 13:58:10|2173.9|2165.9|2173.1|2165.1|2174|2169.5|2168.9|2164|1
1770818300000|2026-02-11 13:58:20|2170|2168.5|2172.6|2164.6|2174|2169.4|2170|2164.6|2
1770818310000|2026-02-11 13:58:30|2172.5|2164.5|2171.4|2163.4|2172.5|2164.5|2171|2163|1
1770818320000|2026-02-11 13:58:40|2171.1|2163.1|2171.3|2163.3|2171.6|2163.6|2170.6|2162.6|0
1770818330000|2026-02-11 13:58:50|2168.8|2167.3|2173|2165|2173.3|2168.1|2168.8|2163.9|7
1770818340000|2026-02-11 13:59:00|2173.1|2165.1|2169.5|2168|2173.2|2168.1|2169.3|2164.9|0
1770818350000|2026-02-11 13:59:10|2171.9|2163.9|2168.1|2166.6|2172.3|2166.6|2168.1|2163.5|2
1770818360000|2026-02-11 13:59:20|2171.6|2163.6|2172.4|2164.4|2172.4|2166.8|2168.2|2163.6|2
1770818370000|2026-02-11 13:59:30|2172.2|2164.2|2172.6|2164.6|2173.1|2167.7|2169.2|2164.2|1
1770818380000|2026-02-11 13:59:40|2172.7|2164.7|2172.6|2164.6|2172.7|2167.7|2169.2|2164.6|0
1770818390000|2026-02-11 13:59:50|2172.5|2164.5|2171.7|2163.7|2172.5|2167.7|2168.6|2163.6|1
1770818400000|2026-02-11 14:00:00|2168.3|2166.8|2172|2164|2172.9|2166.8|2168.3|2162.9|12
1770818410000|2026-02-11 14:00:10|2171.9|2163.9|2172.1|2164.1|2173.3|2165.3|2171.8|2163.8|0
1770818420000|2026-02-11 14:00:20|2172.2|2164.2|2171|2163|2172.6|2164.6|2170.9|2162.9|2
1770818430000|2026-02-11 14:00:30|2164|2162.5|2167|2159|2167.3|2162.5|2162.4|2158.2|17
1770818440000|2026-02-11 14:00:40|2166.8|2158.8|2167|2159|2167.2|2162.3|2163.7|2158.7|0
1770818450000|2026-02-11 14:00:50|2167.1|2159.1|2168.5|2160.5|2169.3|2164.3|2164.5|2159|4
1770818460000|2026-02-11 14:01:00|2168.3|2160.3|2169.6|2161.6|2169.8|2163.4|2164.9|2160.1|1
1770818470000|2026-02-11 14:01:10|2169.5|2161.5|2170.7|2162.7|2171.5|2165.2|2166.7|2161.3|0
1770818480000|2026-02-11 14:01:20|2170.8|2162.8|2171|2163|2171.2|2163.2|2170.1|2162.1|1
1770818490000|2026-02-11 14:01:30|2171.2|2163.2|2172|2164|2172|2164|2170.9|2162.9|0
1770818500000|2026-02-11 14:01:40|2172.2|2164.2|2173.8|2165.8|2174.7|2168.7|2170.2|2164.2|7
1770818510000|2026-02-11 14:01:50|2173.7|2165.7|2170.9|2162.9|2173.7|2165.7|2170.9|2162.9|3
1770818520000|2026-02-11 14:02:00|2171|2163|2170.4|2162.4|2171|2166|2166.9|2162.2|2
1770818530000|2026-02-11 14:02:10|2170.5|2162.5|2166|2164.5|2171.1|2165.7|2166|2162.3|8
1770818540000|2026-02-11 14:02:20|2169|2161|2169.2|2161.2|2169.6|2163.9|2165.4|2160.7|1
1770818550000|2026-02-11 14:02:30|2169.1|2161.1|2167.7|2159.7|2169.9|2161.9|2167.7|2159.7|16
1770818560000|2026-02-11 14:02:40|2164.5|2163|2169.1|2161.1|2169.2|2163|2164.5|2159.7|0
1770818570000|2026-02-11 14:02:50|2169.3|2161.3|2167.6|2159.6|2169.3|2164|2165.5|2159.6|2
1770818580000|2026-02-11 14:03:00|2167.5|2159.5|2166.4|2158.4|2167.5|2162.6|2162.6|2158|7
1770818590000|2026-02-11 14:03:10|2166.6|2158.6|2166|2158|2166.8|2161|2162.5|2157.8|1
1770818600000|2026-02-11 14:03:20|2165.9|2157.9|2167.8|2159.8|2167.8|2162.8|2162.7|2157.9|3
1770818610000|2026-02-11 14:03:30|2168.1|2160.1|2168|2160|2168.3|2163.5|2164|2158.7|3
1770818620000|2026-02-11 14:03:40|2168.2|2160.2|2169.8|2161.8|2169.8|2164.4|2165.2|2160.1|1
1770818630000|2026-02-11 14:03:50|2169.9|2161.9|2167.2|2165.7|2171.5|2165.9|2166.4|2161.7|2
1770818640000|2026-02-11 14:04:00|2167.1|2165.6|2170.1|2162.1|2171.6|2166.3|2167.1|2161.6|3
1770818650000|2026-02-11 14:04:10|2170.2|2162.2|2169.1|2161.1|2170.6|2165.1|2166.3|2161.1|0
1770818660000|2026-02-11 14:04:20|2169.2|2161.2|2169.3|2161.3|2170.2|2162.2|2169|2161|1
1770818670000|2026-02-11 14:04:30|2169.4|2161.4|2169.5|2161.5|2171.5|2166.1|2167.6|2161.4|7
1770818680000|2026-02-11 14:04:40|2169.3|2161.3|2170|2168.5|2173.8|2168.5|2169.3|2161.3|2
1770818690000|2026-02-11 14:04:50|2169.9|2168.4|2172.7|2164.7|2173.3|2168.4|2169.9|2164.5|2
1770818700000|2026-02-11 14:05:00|2173|2165|2172.8|2164.8|2174.3|2168.3|2169.8|2164.8|5
1770818710000|2026-02-11 14:05:10|2173.8|2165.8|2174|2166|2174.1|2166.1|2173.8|2165.8|4
1770818720000|2026-02-11 14:05:20|2177.2|2169.2|2176.9|2168.9|2177.2|2172.8|2174.2|2168.6|18
1770818730000|2026-02-11 14:05:30|2176.8|2168.8|2178.5|2170.5|2179.3|2172.9|2174.4|2168.8|11
1770818740000|2026-02-11 14:05:40|2179.7|2171.7|2179.5|2171.5|2179.8|2171.8|2179.1|2171.1|10
1770818750000|2026-02-11 14:05:50|2176.9|2175.4|2176.3|2174.8|2179.8|2175.5|2176.3|2170.9|4
1770818760000|2026-02-11 14:06:00|2179.7|2171.7|2179.4|2171.4|2179.7|2175.3|2176.5|2171.3|2
1770818770000|2026-02-11 14:06:10|2179.3|2171.3|2179.2|2171.2|2179.3|2174.8|2176.2|2171.2|1
1770818780000|2026-02-11 14:06:20|2179|2171|2177.4|2169.4|2179|2174.3|2175.2|2169.3|7
1770818790000|2026-02-11 14:06:30|2177.1|2169.1|2179.8|2171.8|2179.8|2175.2|2173.7|2169.1|7
1770818800000|2026-02-11 14:06:40|2176.8|2175.3|2179.8|2171.8|2179.8|2175.3|2176|2171.1|4
1770818810000|2026-02-11 14:06:50|2179.5|2171.5|2176.7|2175.2|2179.7|2175.2|2176.7|2171.3|0
1770818820000|2026-02-11 14:07:00|2179.4|2171.4|2178.9|2170.9|2179.5|2171.5|2178.8|2170.8|1
1770818830000|2026-02-11 14:07:10|2179|2171|2173.9|2172.4|2179.3|2173.9|2173.8|2169.3|9
1770818840000|2026-02-11 14:07:20|2173.8|2172.3|2173.8|2172.3|2173.9|2172.4|2173.8|2172.3|0
1770818850000|2026-02-11 14:07:30|2175.9|2167.9|2175.3|2167.3|2175.9|2171|2172.2|2167.3|2
1770818860000|2026-02-11 14:07:40|2175.6|2167.6|2172.4|2170.9|2175.6|2170.9|2172.3|2167.6|0
1770818870000|2026-02-11 14:07:50|2175.6|2167.6|2176.1|2168.1|2176.2|2171.8|2172.3|2167.6|2
1770818880000|2026-02-11 14:08:00|2177.4|2169.4|2177.5|2169.5|2178|2172.8|2174|2168.8|8
1770818890000|2026-02-11 14:08:10|2177.4|2169.4|2172.8|2171.3|2177.4|2172.5|2172.4|2168.3|2
1770818900000|2026-02-11 14:08:20|2176.2|2168.2|2172.9|2171.4|2176.4|2171.4|2172.5|2168.2|0
1770818910000|2026-02-11 14:08:30|2176.3|2168.3|2175.8|2167.8|2176.3|2171.9|2172.3|2167.7|3
1770818920000|2026-02-11 14:08:40|2172.7|2171.2|2177.3|2169.3|2177.6|2171.2|2172.7|2168.8|2
1770818930000|2026-02-11 14:08:50|2177.5|2169.5|2176.8|2168.8|2177.5|2171.8|2173.1|2168.8|1
1770818940000|2026-02-11 14:09:00|2173.4|2171.9|2172.7|2171.2|2176.9|2171.9|2172.7|2167.9|1
1770818950000|2026-02-11 14:09:10|2176|2168|2172.3|2170.8|2176.1|2171.6|2172.3|2167.8|1
1770818960000|2026-02-11 14:09:20|2175.8|2167.8|2176.1|2168.1|2176.1|2170.9|2172.4|2167.6|0
1770818970000|2026-02-11 14:09:30|2176.2|2168.2|2177.2|2169.2|2177.9|2172.8|2173.1|2168.2|9
1770818980000|2026-02-11 14:09:40|2176.9|2168.9|2176.8|2168.8|2176.9|2172.2|2173.2|2168.1|0
1770818990000|2026-02-11 14:09:50|2176.7|2168.7|2176.6|2168.6|2176.8|2171.8|2173.1|2168.3|0
1770819000000|2026-02-11 14:10:00|2176.7|2168.7|2173.1|2171.6|2176.8|2171.7|2173.1|2168.7|0
1770819010000|2026-02-11 14:10:10|2172.9|2171.4|2175.9|2167.9|2175.9|2171.4|2171.3|2166.8|3
1770819020000|2026-02-11 14:10:20|2172.8|2171.3|2175.9|2167.9|2176.9|2171.9|2172.8|2167.6|3
1770819030000|2026-02-11 14:10:30|2172.7|2171.2|2175.7|2167.7|2175.7|2172.4|2172.7|2167.7|4
1770819040000|2026-02-11 14:10:40|2175.8|2167.8|2171.8|2170.3|2176.3|2171.1|2171.6|2167.8|0
1770819050000|2026-02-11 14:10:50|2171.9|2170.4|2172.4|2170.9|2172.5|2171|2171.9|2170.4|0
1770819060000|2026-02-11 14:11:00|2172.5|2171|2171.9|2170.4|2175.7|2171|2171.8|2167.2|1
1770819070000|2026-02-11 14:11:10|2172|2170.5|2174.8|2166.8|2175.4|2172.1|2170.6|2166.1|12
1770819080000|2026-02-11 14:11:20|2174.9|2166.9|2174.4|2166.4|2175|2170.4|2171.9|2166.3|2
1770819090000|2026-02-11 14:11:30|2174.3|2166.3|2172|2170.5|2175|2170.5|2171.2|2166.3|3
1770819100000|2026-02-11 14:11:40|2176.6|2168.6|2174|2172.5|2176.7|2172.7|2173.7|2168.6|1
1770819110000|2026-02-11 14:11:50|2174.1|2172.6|2176.1|2174.6|2178.8|2174.8|2174.1|2170.5|2
1770819120000|2026-02-11 14:12:00|2178.7|2170.7|2178.6|2170.6|2178.9|2173.7|2173.8|2169.1|5
1770819130000|2026-02-11 14:12:10|2178.7|2170.7|2176.7|2175.2|2178.8|2175.3|2175.6|2170.7|2
1770819140000|2026-02-11 14:12:20|2176.6|2175.1|2176.8|2175.3|2176.8|2175.3|2176.6|2175.1|0
1770819150000|2026-02-11 14:12:30|2176.9|2175.4|2177|2175.5|2177.1|2175.6|2176.8|2175.3|3
1770819160000|2026-02-11 14:12:40|2177.1|2175.6|2175.5|2174|2178.7|2175.6|2175.4|2170.7|5
1770819170000|2026-02-11 14:12:50|2178.7|2170.7|2177|2169|2178.7|2173.8|2174.3|2168.7|2
1770819180000|2026-02-11 14:13:00|2173.9|2172.4|2174.5|2173|2177.8|2173.2|2173.5|2169|1
1770819190000|2026-02-11 14:13:10|2174.4|2172.9|2174.7|2173.2|2178.2|2173.3|2174.3|2169.9|0
1770819200000|2026-02-11 14:13:20|2174.9|2173.4|2177.9|2169.9|2178.2|2173.4|2174.7|2169.9|0
1770819210000|2026-02-11 14:13:30|2178|2170|2175.4|2173.9|2179|2174.4|2174.8|2170|1
1770819220000|2026-02-11 14:13:40|2175.3|2173.8|2178.2|2170.2|2178.6|2173.9|2173.7|2169.1|0
1770819230000|2026-02-11 14:13:50|2174.9|2173.4|2175.8|2174.3|2178.4|2174.3|2174.3|2169.7|1
1770819240000|2026-02-11 14:14:00|2179.7|2171.7|2179.6|2171.6|2181.4|2176.2|2176.6|2171.6|3
1770819250000|2026-02-11 14:14:10|2179.7|2171.7|2179.3|2171.3|2179.9|2175|2175.6|2171.2|1
1770819260000|2026-02-11 14:14:20|2175.6|2174.1|2177.8|2169.8|2178.6|2174.1|2175.6|2169.5|0
1770819270000|2026-02-11 14:14:30|2177.9|2169.9|2176.1|2174.6|2179.4|2174.6|2174.8|2169.8|0
1770819280000|2026-02-11 14:14:40|2179.3|2171.3|2176.4|2174.9|2179.3|2175.3|2176.1|2171.1|0
1770819290000|2026-02-11 14:14:50|2179.1|2171.1|2175.1|2173.6|2179.1|2173.7|2174.6|2169.3|1
1770819300000|2026-02-11 14:15:00|2179.1|2171.1|2175|2173.5|2179.1|2173.5|2174.9|2169.9|2
1770819310000|2026-02-11 14:15:10|2174.9|2173.4|2178.1|2170.1|2178.1|2173.5|2174.6|2170|1
1770819320000|2026-02-11 14:15:20|2175|2173.5|2178.1|2170.1|2178.1|2173.6|2174.8|2170|0
1770819330000|2026-02-11 14:15:30|2178|2170|2175|2173.5|2178.2|2173.5|2174.3|2169.4|0
1770819340000|2026-02-11 14:15:40|2174.9|2173.4|2176|2174.5|2176|2174.5|2174.9|2173.4|2
1770819350000|2026-02-11 14:15:50|2176.1|2174.6|2175.9|2174.4|2180.2|2175.6|2175.6|2171.1|3
1770819360000|2026-02-11 14:16:00|2179.3|2171.3|2175.9|2174.4|2180.1|2175.4|2175.6|2171|5
1770819370000|2026-02-11 14:16:10|2179.3|2171.3|2177|2175.5|2180|2175.5|2176|2171.3|0
1770819380000|2026-02-11 14:16:20|2177.1|2175.6|2181.2|2173.2|2181.3|2176.3|2177.1|2173|1
1770819390000|2026-02-11 14:16:30|2178.1|2176.6|2184.7|2176.7|2184.8|2177.8|2178.1|2173.4|4
1770819400000|2026-02-11 14:16:40|2184.5|2176.5|2185.4|2177.4|2185.4|2179.7|2181.1|2176.3|3
1770819410000|2026-02-11 14:16:50|2185.3|2177.3|2183.5|2175.5|2185.3|2180.5|2182|2175.5|3
1770819420000|2026-02-11 14:17:00|2183.3|2175.3|2179.9|2178.4|2183.6|2178.5|2179.8|2175|3
1770819430000|2026-02-11 14:17:10|2182.5|2174.5|2181|2173|2182.8|2177.8|2177.9|2172.8|1
1770819440000|2026-02-11 14:17:20|2180.9|2172.9|2178.2|2170.2|2180.9|2175.1|2175.2|2170|2
1770819450000|2026-02-11 14:17:30|2177.2|2169.2|2177.5|2169.5|2177.5|2172.3|2173.6|2168.5|2
1770819460000|2026-02-11 14:17:40|2174|2172.5|2178.5|2170.5|2178.7|2173.6|2174|2169.1|0
1770819470000|2026-02-11 14:17:50|2178.6|2170.6|2180.1|2172.1|2180.8|2175.8|2175.6|2170.6|1
1770819480000|2026-02-11 14:18:00|2180.2|2172.2|2180|2172|2180.2|2175.1|2176.6|2170.9|2
1770819490000|2026-02-11 14:18:10|2176.9|2175.4|2177|2175.5|2181.1|2176|2176.9|2172|3
1770819500000|2026-02-11 14:18:20|2180.3|2172.3|2180.9|2172.9|2180.9|2175.6|2176.7|2171.9|1
1770819510000|2026-02-11 14:18:30|2181.3|2173.3|2181.8|2173.8|2182|2177.5|2178.3|2173.3|1
1770819520000|2026-02-11 14:18:40|2181.7|2173.7|2182|2174|2182.5|2177.2|2178.7|2173.7|0
1770819530000|2026-02-11 14:18:50|2181.9|2173.9|2183|2175|2183|2177.6|2179.1|2173.8|0
1770819540000|2026-02-11 14:19:00|2182.9|2174.9|2179.5|2178|2183.8|2179|2179.5|2174.8|3
1770819550000|2026-02-11 14:19:10|2183.1|2175.1|2183.9|2175.9|2183.9|2175.9|2182.9|2174.9|0
1770819560000|2026-02-11 14:19:20|2180.7|2179.2|2179.8|2178.3|2184.5|2180.1|2179.8|2174.9|9
1770819570000|2026-02-11 14:19:30|2183|2175|2178.6|2177.1|2183|2178|2178.5|2174.8|5
1770819580000|2026-02-11 14:19:40|2178.5|2177|2180.4|2172.4|2181.8|2177|2177.3|2172.4|1
1770819590000|2026-02-11 14:19:50|2180.5|2172.5|2182.6|2174.6|2182.7|2174.7|2180.5|2172.5|0
1770819600000|2026-02-11 14:20:00|2181.9|2173.9|2179|2177.5|2182.1|2177.5|2178.8|2173.9|1
1770819610000|2026-02-11 14:20:10|2182.1|2174.1|2181.6|2173.6|2182.1|2177.5|2177|2172.1|5
1770819620000|2026-02-11 14:20:20|2178.4|2176.9|2180.2|2172.2|2181.7|2176.9|2178.4|2172.2|2
1770819630000|2026-02-11 14:20:30|2180.3|2172.3|2179.4|2171.4|2180.3|2172.3|2178.6|2170.6|1
1770819640000|2026-02-11 14:20:40|2179.5|2171.5|2178.2|2170.2|2179.9|2174.9|2175.8|2170.1|3
1770819650000|2026-02-11 14:20:50|2175|2173.5|2178.6|2170.6|2179.8|2174.8|2175|2170.2|2
1770819660000|2026-02-11 14:21:00|2178.4|2170.4|2173.1|2171.6|2178.4|2174.3|2173|2170.1|4
1770819670000|2026-02-11 14:21:10|2173.2|2171.7|2177|2169|2177.6|2172.9|2173.2|2168.7|4
1770819680000|2026-02-11 14:21:20|2177.1|2169.1|2175.2|2167.2|2177.2|2172.1|2173.4|2167.2|2
1770819690000|2026-02-11 14:21:30|2175.1|2167.1|2174.1|2166.1|2175.1|2167.1|2173.9|2165.9|0
1770819700000|2026-02-11 14:21:40|2174.2|2166.2|2175.6|2167.6|2175.6|2170.1|2171.6|2166.2|1
1770819710000|2026-02-11 14:21:50|2175.5|2167.5|2171.5|2170|2175.5|2170|2171.4|2167.4|0
1770819720000|2026-02-11 14:22:00|2175|2167|2170.3|2168.8|2175.1|2169.9|2170.3|2166.9|3
1770819730000|2026-02-11 14:22:10|2169.4|2167.9|2171.2|2163.2|2171.7|2167.9|2169.4|2162.9|14
1770819740000|2026-02-11 14:22:20|2167.8|2166.3|2170.1|2162.1|2170.1|2166.6|2166.9|2162|2
1770819750000|2026-02-11 14:22:30|2166.9|2165.4|2169.6|2161.6|2170.1|2165.4|2165.2|2160.3|7
1770819760000|2026-02-11 14:22:40|2169.5|2161.5|2166|2164.5|2169.8|2164.7|2166|2160.4|1
1770819770000|2026-02-11 14:22:50|2169|2161|2169|2161|2169|2161|2167.4|2159.4|5
1770819780000|2026-02-11 14:23:00|2168.9|2160.9|2167.4|2159.4|2168.9|2164|2165.5|2159.4|2
1770819790000|2026-02-11 14:23:10|2163.9|2162.4|2163.4|2161.9|2167.2|2162.4|2163.3|2158.5|1
1770819800000|2026-02-11 14:23:20|2163.3|2161.8|2163.4|2155.4|2165.8|2161.8|2161.3|2155.3|5
1770819810000|2026-02-11 14:23:30|2163.3|2155.3|2164.4|2156.4|2164.4|2158.8|2160|2155.2|2
1770819820000|2026-02-11 14:23:40|2164.3|2156.3|2164.3|2156.3|2164.5|2159.4|2160.9|2156.1|0
1770819830000|2026-02-11 14:23:50|2164.1|2156.1|2163.4|2155.4|2164.9|2159.9|2160.1|2155.3|3
1770819840000|2026-02-11 14:24:00|2163.6|2155.6|2160.4|2158.9|2163.6|2159|2160.1|2155.4|0
1770819850000|2026-02-11 14:24:10|2160.3|2158.8|2158.4|2156.9|2162.6|2158.8|2158.4|2154.4|5
1770819860000|2026-02-11 14:24:20|2158.6|2157.1|2161.6|2153.6|2161.9|2157.2|2158.1|2153.4|0
1770819870000|2026-02-11 14:24:30|2158.3|2156.8|2158.4|2156.9|2162|2157.4|2157.9|2153|0
1770819880000|2026-02-11 14:24:40|2158.2|2156.7|2159.1|2157.6|2162.8|2157.7|2157.7|2153.3|4
1770819890000|2026-02-11 14:24:50|2159|2157.5|2159.4|2157.9|2163|2158.7|2159|2154.3|1
1770819900000|2026-02-11 14:25:00|2162.6|2154.6|2158.3|2156.8|2162.6|2157.4|2158.3|2153.8|0
1770819910000|2026-02-11 14:25:10|2158.2|2156.7|2159.4|2157.9|2163|2158|2158.2|2153.2|0
1770819920000|2026-02-11 14:25:20|2159.2|2157.7|2158.6|2157.1|2162.6|2158.1|2158.4|2153.9|0
1770819930000|2026-02-11 14:25:30|2158.7|2157.2|2158.6|2157.1|2162.4|2157.6|2158.4|2153.9|3
1770819940000|2026-02-11 14:25:40|2158.5|2157|2159|2157.5|2162.5|2157.7|2158.4|2154|0
1770819950000|2026-02-11 14:25:50|2162.3|2154.3|2160.1|2158.6|2163.4|2158.7|2158.8|2154.3|0
1770819960000|2026-02-11 14:26:00|2163.6|2155.6|2163.6|2155.6|2163.6|2158.8|2159.2|2154.4|3
1770819970000|2026-02-11 14:26:10|2163.7|2155.7|2164.9|2156.9|2165|2160.4|2160.9|2155.7|2
1770819980000|2026-02-11 14:26:20|2165|2157|2163.8|2155.8|2165|2160.1|2161.2|2155.8|0
1770819990000|2026-02-11 14:26:30|2163.9|2155.9|2163.7|2155.7|2164.1|2159.2|2160.3|2155.7|2
1770820000000|2026-02-11 14:26:40|2164|2156|2162.9|2161.4|2165.8|2161.4|2160.5|2156|2
1770820010000|2026-02-11 14:26:50|2162.7|2161.2|2162.9|2161.4|2163.1|2161.6|2162.7|2161.2|0
1770820020000|2026-02-11 14:27:00|2163|2161.5|2162.8|2161.3|2163.1|2161.6|2162.8|2161.3|0
1770820030000|2026-02-11 14:27:10|2163|2161.5|2161|2159.5|2163|2161.5|2160.7|2159.2|3
1770820040000|2026-02-11 14:27:20|2164.5|2156.5|2164.8|2156.8|2165.2|2160.3|2161.1|2156.4|1
1770820050000|2026-02-11 14:27:30|2164.7|2156.7|2161.8|2160.3|2165.7|2160.9|2161.8|2156.7|1
1770820060000|2026-02-11 14:27:40|2165.4|2157.4|2160.7|2159.2|2165.5|2160.9|2160.7|2157.4|4
1770820070000|2026-02-11 14:27:50|2160.6|2159.1|2160.8|2159.3|2161.3|2159.8|2160.6|2159.1|0
1770820080000|2026-02-11 14:28:00|2161.3|2159.8|2161.6|2160.1|2163.9|2160.1|2159.8|2155.2|3
1770820090000|2026-02-11 14:28:10|2161.7|2160.2|2161.8|2160.3|2161.8|2160.3|2160.7|2159.2|1
1770820100000|2026-02-11 14:28:20|2161.7|2160.2|2161.5|2160|2161.7|2160.2|2160.7|2159.2|3
1770820110000|2026-02-11 14:28:30|2161.6|2160.1|2160.7|2159.2|2161.6|2160.1|2160.4|2158.9|2
1770820120000|2026-02-11 14:28:40|2160.6|2159.1|2161.7|2160.2|2164.6|2160.2|2160.6|2156.3|4
1770820130000|2026-02-11 14:28:50|2161.8|2160.3|2161.8|2160.3|2161.9|2160.4|2161.8|2160.3|2
1770820140000|2026-02-11 14:29:00|2162|2160.5|2162.6|2161.1|2162.7|2161.2|2162|2160.5|3
1770820150000|2026-02-11 14:29:10|2162.4|2160.9|2162.7|2161.2|2163.9|2162.4|2162.2|2160.7|6
1770820160000|2026-02-11 14:29:20|2163.1|2161.6|2162.7|2161.2|2163.6|2162.1|2162.3|2160.8|1
1770820170000|2026-02-11 14:29:30|2162.8|2161.3|2163.4|2161.9|2163.7|2162.2|2162.5|2161|0
1770820180000|2026-02-11 14:29:40|2163.3|2161.8|2163|2161.5|2163.7|2162.2|2162.5|2161|1
1770820190000|2026-02-11 14:29:50|2163.1|2161.6|2164.9|2163.4|2165.1|2163.6|2163.1|2161.6|2
1770820200000|2026-02-11 14:30:00|2165|2163.5|2163.3|2161.8|2165|2163.5|2161.6|2160.1|6
1770820210000|2026-02-11 14:30:10|2163.4|2161.9|2163.4|2161.9|2164.7|2163.2|2162.3|2160.8|0
1770820220000|2026-02-11 14:30:20|2163.7|2162.2|2163.9|2162.4|2164.6|2163.1|2162.9|2161.4|1
1770820230000|2026-02-11 14:30:30|2163.7|2162.2|2164.5|2163|2164.5|2163|2161.9|2160.4|2
1770820240000|2026-02-11 14:30:40|2164.8|2163.3|2163.2|2161.7|2164.8|2163.3|2162.3|2160.8|1
1770820250000|2026-02-11 14:30:50|2163.5|2162|2162.1|2160.6|2163.9|2162.4|2162.1|2160.6|2
1770820260000|2026-02-11 14:31:00|2161.9|2160.4|2157.6|2156.1|2161.9|2160.4|2156.7|2155.2|6
1770820270000|2026-02-11 14:31:10|2157.2|2155.7|2157.1|2155.6|2157.8|2156.3|2156.4|2154.9|0
1770820280000|2026-02-11 14:31:20|2157|2155.5|2157.3|2155.8|2157.5|2156|2156.3|2154.8|1
1770820290000|2026-02-11 14:31:30|2157.6|2156.1|2156.3|2154.8|2158.1|2156.6|2156.2|2154.7|7
1770820300000|2026-02-11 14:31:40|2156.4|2154.9|2155.2|2153.7|2157.4|2155.9|2154.3|2152.8|20
1770820310000|2026-02-11 14:31:50|2155.3|2153.8|2156.5|2155|2157.5|2156|2155.1|2153.6|13
1770820320000|2026-02-11 14:32:00|2156.7|2155.2|2158.9|2157.4|2159.8|2158.3|2155.1|2153.6|4
1770820330000|2026-02-11 14:32:10|2159.1|2157.6|2160.6|2159.1|2160.8|2159.3|2158.9|2157.4|3
1770820340000|2026-02-11 14:32:20|2160.4|2158.9|2160.4|2158.9|2161.7|2160.2|2160.4|2158.9|4
1770820350000|2026-02-11 14:32:30|2160.6|2159.1|2160.2|2158.7|2163.7|2159.3|2159.5|2155.7|4
1770820360000|2026-02-11 14:32:40|2160.1|2158.6|2162.6|2154.6|2163.7|2159.2|2158.8|2154.6|2
1770820370000|2026-02-11 14:32:50|2159.3|2157.8|2162.1|2160.6|2162.2|2160.6|2159.1|2154.2|11
1770820380000|2026-02-11 14:33:00|2162.4|2160.9|2158.4|2156.9|2163.7|2161.4|2158.4|2154.9|10
1770820390000|2026-02-11 14:33:10|2158.5|2157|2158.1|2150.1|2160.8|2157|2153.9|2149.3|4
1770820400000|2026-02-11 14:33:20|2154.8|2153.3|2155.4|2153.9|2159.5|2155.1|2154.8|2151.2|6
1770820410000|2026-02-11 14:33:30|2159|2151|2152.5|2151|2159|2154.4|2152.5|2148|0
1770820420000|2026-02-11 14:33:40|2152.8|2151.3|2152.7|2151.2|2155.8|2151.7|2152.1|2147.8|1
1770820430000|2026-02-11 14:33:50|2153|2151.5|2154.3|2146.3|2155.8|2152.5|2150.6|2146.3|8
1770820440000|2026-02-11 14:34:00|2154.2|2146.2|2157.9|2149.9|2158.1|2152.7|2150.3|2145.7|3
1770820450000|2026-02-11 14:34:10|2154.9|2153.4|2154.9|2153.4|2158.6|2153.9|2154.7|2149.8|1
1770820460000|2026-02-11 14:34:20|2154.8|2153.3|2156.2|2154.7|2159.8|2154.7|2154.8|2150.6|0
1770820470000|2026-02-11 14:34:30|2159.6|2151.6|2157.8|2149.8|2160|2154.5|2154.3|2149.8|3
1770820480000|2026-02-11 14:34:40|2154.5|2153|2158.4|2150.4|2158.7|2153.7|2154.5|2149.8|0
1770820490000|2026-02-11 14:34:50|2158.5|2150.5|2155.5|2154|2158.7|2154|2155.2|2150.1|0
1770820500000|2026-02-11 14:35:00|2155.7|2154.2|2158.8|2150.8|2160|2155.5|2155.1|2150|4
1770820510000|2026-02-11 14:35:10|2155.6|2154.1|2156.6|2148.6|2159.7|2155.4|2154.1|2148.4|6
1770820520000|2026-02-11 14:35:20|2156.7|2148.7|2156.2|2148.2|2156.8|2151.4|2152.3|2147.7|3
1770820530000|2026-02-11 14:35:30|2156.1|2148.1|2151.3|2149.8|2156.1|2151.2|2151.2|2146.3|2
1770820540000|2026-02-11 14:35:40|2154.6|2146.6|2153.3|2145.3|2154.6|2149.7|2150.4|2145.3|1
1770820550000|2026-02-11 14:35:50|2153.2|2145.2|2152.9|2144.9|2153.6|2148.8|2149.4|2144.7|2
1770820560000|2026-02-11 14:36:00|2149.6|2148.1|2155.1|2147.1|2155.2|2149.1|2149.1|2144.9|3
1770820570000|2026-02-11 14:36:10|2157.4|2149.4|2156.4|2148.4|2157.9|2152.3|2153.5|2148.1|2
1770820580000|2026-02-11 14:36:20|2156.7|2148.7|2156.3|2148.3|2157.1|2149.1|2156.1|2148.1|0
1770820590000|2026-02-11 14:36:30|2156.2|2148.2|2153.8|2152.3|2158|2152.3|2153.2|2148.1|4
1770820600000|2026-02-11 14:36:40|2153.7|2152.2|2155.6|2147.6|2157.1|2152.3|2151.2|2146.7|3
1770820610000|2026-02-11 14:36:50|2155.5|2147.5|2153.9|2145.9|2155.8|2150.8|2150.5|2145.8|2
1770820620000|2026-02-11 14:37:00|2150.5|2149|2154.1|2146.1|2154.3|2149.5|2150.4|2145.7|0
1770820630000|2026-02-11 14:37:10|2151.2|2149.7|2151.8|2150.3|2155.8|2151.1|2151.2|2146.4|1
1770820640000|2026-02-11 14:37:20|2155.1|2147.1|2155.6|2147.6|2156.1|2151.3|2151.8|2147.1|0
1770820650000|2026-02-11 14:37:30|2152.3|2150.8|2160.1|2152.1|2160.1|2155.2|2152.3|2148.1|4
1770820660000|2026-02-11 14:37:40|2156.7|2155.2|2157.2|2149.2|2160.1|2155.4|2154.2|2149.2|2
1770820670000|2026-02-11 14:37:50|2157.8|2149.8|2155.9|2154.4|2159.6|2154.4|2155.2|2149.7|1
1770820680000|2026-02-11 14:38:00|2155.8|2154.3|2154.3|2152.8|2155.9|2154.4|2154.2|2152.7|1
1770820690000|2026-02-11 14:38:10|2154.2|2152.7|2155|2147|2156.9|2152.7|2151.3|2146.6|2
1770820700000|2026-02-11 14:38:20|2151.8|2150.3|2153.5|2145.5|2155.4|2150.9|2151.3|2145.2|4
1770820710000|2026-02-11 14:38:30|2153.6|2145.6|2153.1|2145.1|2153.8|2148.8|2149.3|2144.8|6
1770820720000|2026-02-11 14:38:40|2153.4|2145.4|2148.5|2147|2153.5|2148.6|2148.5|2144|2
1770820730000|2026-02-11 14:38:50|2152|2144|2148.4|2146.9|2152.5|2147.9|2148.2|2143.3|7
1770820740000|2026-02-11 14:39:00|2151.9|2143.9|2151.6|2143.6|2151.9|2146.2|2146|2141.1|4
1770820750000|2026-02-11 14:39:10|2151.7|2143.7|2146.5|2145|2152.4|2146.6|2146.4|2141.8|4
1770820760000|2026-02-11 14:39:20|2149.9|2141.9|2150.4|2142.4|2150.8|2146|2147|2141.8|2
1770820770000|2026-02-11 14:39:30|2150.6|2142.6|2146|2144.5|2150.7|2145.5|2145.8|2141|1
1770820780000|2026-02-11 14:39:40|2149.3|2141.3|2148.6|2140.6|2149.5|2144.9|2144.5|2139.7|4
1770820790000|2026-02-11 14:39:50|2148.5|2140.5|2148|2140|2149.1|2143.9|2144.8|2140|5
1770820800000|2026-02-11 14:40:00|2144.7|2143.2|2146.5|2145|2149.1|2145.3|2144.7|2140|3
1770820810000|2026-02-11 14:40:10|2146.7|2145.2|2146|2144.5|2149.5|2145.2|2145.2|2140.5|2
1770820820000|2026-02-11 14:40:20|2145.9|2144.4|2142.5|2141|2147.8|2144.6|2141.5|2136.8|18
1770820830000|2026-02-11 14:40:30|2142.4|2140.9|2145.7|2137.7|2145.7|2140.9|2141.7|2137|1
1770820840000|2026-02-11 14:40:40|2145.3|2137.3|2146.6|2138.6|2147.2|2142.4|2142.8|2137.3|5
1770820850000|2026-02-11 14:40:50|2146.7|2138.7|2146.1|2138.1|2147|2141.8|2143.2|2137.8|0
1770820860000|2026-02-11 14:41:00|2146.2|2138.2|2143.5|2135.5|2146.6|2141.9|2141.4|2135.5|4
1770820870000|2026-02-11 14:41:10|2143.6|2135.6|2140.2|2138.7|2144.2|2139|2139.6|2135.1|7
1770820880000|2026-02-11 14:41:20|2144.5|2136.5|2139.5|2138|2144.5|2139.3|2139.4|2135.5|4
1770820890000|2026-02-11 14:41:30|2139.4|2137.9|2140.9|2132.9|2141.8|2137.9|2137.5|2132.8|6
1770820900000|2026-02-11 14:41:40|2137.5|2136|2137.5|2136|2141.1|2136.6|2136.8|2132.8|2
1770820910000|2026-02-11 14:41:50|2137.4|2135.9|2133.5|2132|2140.1|2135.9|2133.1|2128.5|6
1770820920000|2026-02-11 14:42:00|2133.9|2132.4|2135.6|2134.1|2139|2134.4|2133.4|2128.7|4
1770820930000|2026-02-11 14:42:10|2135.4|2133.9|2135.8|2134.3|2139.2|2134.5|2135.4|2131|0
1770820940000|2026-02-11 14:42:20|2136.3|2134.8|2136.5|2135|2140.5|2135.6|2136.3|2131.9|7
1770820950000|2026-02-11 14:42:30|2136.4|2134.9|2136.5|2135|2140|2135.2|2136.2|2131.8|3
1770820960000|2026-02-11 14:42:40|2136.4|2134.9|2140.1|2132.1|2140.5|2135.3|2136.4|2132|4
1770820970000|2026-02-11 14:42:50|2140|2132|2136.7|2135.2|2140|2135.3|2136.2|2132|6
1770820980000|2026-02-11 14:43:00|2136.8|2135.3|2137.9|2136.4|2140.3|2136.4|2136.5|2131.9|6
1770820990000|2026-02-11 14:43:10|2137.8|2136.3|2139.3|2137.8|2142.9|2138|2137.2|2132.7|5
1770821000000|2026-02-11 14:43:20|2142.6|2134.6|2144.3|2136.3|2144.4|2139.9|2139.1|2134.6|2
1770821010000|2026-02-11 14:43:30|2144.4|2136.4|2139.9|2138.4|2144.4|2140.2|2139.5|2135.2|3
1770821020000|2026-02-11 14:43:40|2142.9|2134.9|2137.9|2136.4|2143|2138.5|2137.9|2133.3|4
1770821030000|2026-02-11 14:43:50|2140.9|2132.9|2138.8|2137.3|2142.2|2137.4|2137.9|2132.9|5
1770821040000|2026-02-11 14:44:00|2138.4|2136.9|2140.7|2139.2|2143.6|2139.4|2138.3|2134.9|8
1770821050000|2026-02-11 14:44:10|2143.1|2135.1|2140.8|2139.3|2144.5|2139.8|2140.7|2135.1|1
1770821060000|2026-02-11 14:44:20|2141|2139.5|2141.6|2140.1|2145.3|2141.2|2140.6|2136.7|6
1770821070000|2026-02-11 14:44:30|2141.5|2140|2140.7|2139.2|2143.1|2140.3|2139.7|2135.1|2
1770821080000|2026-02-11 14:44:40|2140.6|2139.1|2140.4|2138.9|2144.7|2140|2140|2135.2|3
1770821090000|2026-02-11 14:44:50|2140.6|2139.1|2144.1|2142.6|2145.7|2142.9|2140.6|2135.5|9
1770821100000|2026-02-11 14:45:00|2143.6|2142.1|2145.4|2143.9|2148.6|2144.1|2142.7|2137.9|6
1770821110000|2026-02-11 14:45:10|2145.5|2144|2146.2|2144.7|2149.2|2145.2|2145.4|2140.9|2
1770821120000|2026-02-11 14:45:20|2146|2144.5|2144.5|2143|2147.7|2144.5|2143.1|2138.8|5
1770821130000|2026-02-11 14:45:30|2144.6|2143.1|2144.1|2142.6|2144.7|2143.2|2143.7|2142.2|4
1770821140000|2026-02-11 14:45:40|2144|2142.5|2144.5|2143|2145.2|2143.7|2143.9|2142.4|4
1770821150000|2026-02-11 14:45:50|2144.7|2143.2|2145.8|2144.3|2146.2|2144.7|2144.4|2142.9|1
1770821160000|2026-02-11 14:46:00|2145.6|2144.1|2147.7|2146.2|2147.9|2146.4|2144.3|2142.8|10
1770821170000|2026-02-11 14:46:10|2147.5|2146|2144.9|2143.4|2147.5|2146|2144.9|2143.4|0
1770821180000|2026-02-11 14:46:20|2143.5|2142|2142.6|2141.1|2146.3|2142.4|2142.4|2138.3|4
1770821190000|2026-02-11 14:46:30|2142.3|2140.8|2141.9|2140.4|2145.8|2141.2|2141.4|2137.8|3
1770821200000|2026-02-11 14:46:40|2145.3|2137.3|2140.9|2139.4|2145.3|2140.9|2140.3|2137.3|2
1770821210000|2026-02-11 14:46:50|2140.8|2139.3|2141.7|2140.2|2142.5|2141|2140.7|2139.2|0
1770821220000|2026-02-11 14:47:00|2141.5|2140|2145.3|2143.8|2145.3|2143.8|2141.5|2140|1
1770821230000|2026-02-11 14:47:10|2144.2|2142.7|2144.7|2143.2|2147.9|2143.2|2143.4|2139.9|4
1770821240000|2026-02-11 14:47:20|2144.8|2143.3|2143.1|2141.6|2144.8|2143.3|2142.9|2141.4|4
1770821250000|2026-02-11 14:47:30|2142.9|2141.4|2142.8|2141.3|2144.1|2142.6|2142.3|2140.8|2
1770821260000|2026-02-11 14:47:40|2143.1|2141.6|2144.1|2142.6|2144.4|2142.9|2143.1|2141.6|2
1770821270000|2026-02-11 14:47:50|2144.3|2142.8|2144.9|2143.4|2147.7|2143.6|2143.8|2139.7|0
1770821280000|2026-02-11 14:48:00|2144.4|2142.9|2143.3|2141.8|2145.7|2144.2|2143.3|2141.8|3
1770821290000|2026-02-11 14:48:10|2143.6|2142.1|2142.5|2141|2143.6|2142.1|2142.1|2140.6|0
1770821300000|2026-02-11 14:48:20|2142.3|2140.8|2141.3|2139.8|2143.4|2141.9|2141.2|2139.7|2
1770821310000|2026-02-11 14:48:30|2141.4|2139.9|2142.3|2140.8|2142.9|2141.4|2141.3|2139.8|1
1770821320000|2026-02-11 14:48:40|2142.4|2140.9|2142.2|2140.7|2142.4|2140.9|2140.2|2138.7|11
1770821330000|2026-02-11 14:48:50|2142.3|2140.8|2141.1|2139.6|2142.5|2141|2140.7|2139.2|0
1770821340000|2026-02-11 14:49:00|2141|2139.5|2137.3|2135.8|2141|2139.5|2136.9|2135.4|3
1770821350000|2026-02-11 14:49:10|2137.1|2135.6|2138.5|2137|2143.2|2138.4|2137.1|2134.3|1
1770821360000|2026-02-11 14:49:20|2138|2136.5|2138.1|2136.6|2141.3|2136.7|2136.5|2133.3|2
1770821370000|2026-02-11 14:49:30|2138|2136.5|2138.4|2136.9|2141.9|2137.2|2137.6|2133.5|2
1770821380000|2026-02-11 14:49:40|2141.9|2133.9|2138.7|2137.2|2142.6|2137.7|2138.4|2133.5|1
1770821390000|2026-02-11 14:49:50|2142.3|2134.3|2142.9|2134.9|2143.1|2138.3|2139.2|2134.3|0
1770821400000|2026-02-11 14:50:00|2139.6|2138.1|2140.1|2132.1|2142.8|2138.1|2136.6|2132.1|2
1770821410000|2026-02-11 14:50:10|2137.4|2135.9|2135.4|2133.9|2138.9|2136|2135.1|2130.9|5
1770821420000|2026-02-11 14:50:20|2138|2130|2134.7|2133.2|2138.5|2133.9|2134.4|2129.4|1
1770821430000|2026-02-11 14:50:30|2134.6|2133.1|2135.5|2134|2138.5|2134|2134.5|2130.5|1
1770821440000|2026-02-11 14:50:40|2135.4|2133.9|2135.7|2134.2|2140.1|2135.2|2134.4|2130|1
1770821450000|2026-02-11 14:50:50|2139|2131|2138.3|2136.8|2141.3|2136.9|2136.2|2131|13
1770821460000|2026-02-11 14:51:00|2138.4|2136.9|2140.1|2138.6|2143.5|2139.3|2138.4|2134.2|5
1770821470000|2026-02-11 14:51:10|2140.2|2138.7|2140.2|2138.7|2143.7|2139.4|2140.1|2135.3|2
1770821480000|2026-02-11 14:51:20|2143.5|2135.5|2143.3|2141.8|2146.2|2141.8|2142|2135.5|1
1770821490000|2026-02-11 14:51:30|2143.2|2141.7|2143.1|2141.6|2147.5|2142.8|2143.1|2139.3|2
1770821500000|2026-02-11 14:51:40|2142.6|2141.1|2146.9|2138.9|2147|2142.5|2142.6|2138|0
1770821510000|2026-02-11 14:51:50|2143.8|2142.3|2143.8|2142.3|2146.5|2142.3|2143.3|2138.5|2
1770821520000|2026-02-11 14:52:00|2143.9|2142.4|2144.9|2136.9|2146.9|2142.4|2141.6|2136.9|2
1770821530000|2026-02-11 14:52:10|2141.9|2140.4|2142.6|2141.1|2143.6|2142.1|2141.9|2140.4|0
1770821540000|2026-02-11 14:52:20|2142.7|2141.2|2143.2|2141.7|2147.4|2142.9|2142.6|2139.4|1
1770821550000|2026-02-11 14:52:30|2143|2141.5|2143.1|2141.6|2143.3|2141.8|2141.6|2140.1|0
1770821560000|2026-02-11 14:52:40|2143|2141.5|2142.8|2141.3|2143.4|2141.9|2142.3|2140.8|1
1770821570000|2026-02-11 14:52:50|2143|2141.5|2144.4|2142.9|2146.6|2143.1|2142.8|2138.6|0
1770821580000|2026-02-11 14:53:00|2144.2|2142.7|2143.9|2142.4|2144.7|2143.2|2142.8|2141.3|1
1770821590000|2026-02-11 14:53:10|2143.7|2142.2|2143.4|2141.9|2144.3|2142.8|2142.7|2141.2|0
1770821600000|2026-02-11 14:53:20|2143.7|2142.2|2144.7|2143.2|2144.9|2143.4|2143.6|2142.1|0
1770821610000|2026-02-11 14:53:30|2145.2|2143.7|2147|2145.5|2147|2145.5|2145.1|2143.6|9
1770821620000|2026-02-11 14:53:40|2147.1|2145.6|2148.7|2147.2|2148.9|2147.4|2147.1|2145.6|9
1770821630000|2026-02-11 14:53:50|2148.3|2146.8|2148.4|2146.9|2148.4|2146.9|2147.5|2146|2
1770821640000|2026-02-11 14:54:00|2148.5|2147|2148.3|2146.8|2148.7|2147.2|2147.6|2146.1|1
1770821650000|2026-02-11 14:54:10|2148.5|2147|2149|2147.5|2150.3|2148.8|2147.6|2146.1|12
1770821660000|2026-02-11 14:54:20|2148.8|2147.3|2148.9|2147.4|2150.1|2148.6|2148.8|2147.3|1
1770821670000|2026-02-11 14:54:30|2149|2147.5|2149.7|2148.2|2149.7|2148.2|2149|2147.5|3
1770821680000|2026-02-11 14:54:40|2149.6|2148.1|2148.2|2146.7|2149.6|2148.1|2147.5|2146|1
1770821690000|2026-02-11 14:54:50|2147.9|2146.4|2149.8|2148.3|2149.9|2148.4|2147.4|2145.9|6
1770821700000|2026-02-11 14:55:00|2149.6|2148.1|2151.7|2150.2|2153|2151.5|2149.6|2148.1|2
1770821710000|2026-02-11 14:55:10|2151.6|2150.1|2152.2|2150.7|2152.5|2151|2151.3|2149.8|6
1770821720000|2026-02-11 14:55:20|2152.3|2150.8|2152.9|2151.4|2156.5|2151.5|2152.3|2148.5|2
1770821730000|2026-02-11 14:55:30|2152.5|2151|2152.5|2151|2153.4|2151.9|2152.3|2150.8|1
1770821740000|2026-02-11 14:55:40|2152.4|2150.9|2152.8|2151.3|2155.7|2151.3|2152.1|2147.7|1
1770821750000|2026-02-11 14:55:50|2152.9|2151.4|2152|2150.5|2152.9|2151.4|2151.2|2149.7|2
1770821760000|2026-02-11 14:56:00|2151.9|2150.4|2151.4|2149.9|2152.1|2150.6|2151.2|2149.7|2
1770821770000|2026-02-11 14:56:10|2151.6|2150.1|2151.8|2150.3|2153.1|2151.6|2151.6|2150.1|6
1770821780000|2026-02-11 14:56:20|2151.9|2150.4|2151.9|2150.4|2152.3|2150.8|2151.2|2149.7|1
1770821790000|2026-02-11 14:56:30|2151.8|2150.3|2154.1|2152.6|2154.3|2152.8|2151.7|2150.2|3
1770821800000|2026-02-11 14:56:40|2153.8|2152.3|2152.8|2151.3|2154|2152.5|2151.9|2150.4|4
1770821810000|2026-02-11 14:56:50|2154.2|2152.7|2155.7|2154.2|2156.4|2154.9|2154.2|2152.7|3
1770821820000|2026-02-11 14:57:00|2156.3|2154.8|2154.5|2153|2157.5|2156|2154.5|2153|7
1770821830000|2026-02-11 14:57:10|2154.1|2152.6|2153.9|2152.4|2155.9|2154.4|2153.3|2151.8|10
1770821840000|2026-02-11 14:57:20|2153.8|2152.3|2153.6|2152.1|2154|2152.5|2153.1|2151.6|2
1770821850000|2026-02-11 14:57:30|2153.3|2151.8|2153.5|2152|2154.2|2152.7|2153.1|2151.6|7
1770821860000|2026-02-11 14:57:40|2153.1|2151.6|2153.5|2152|2153.7|2152.2|2152.4|2150.9|2
1770821870000|2026-02-11 14:57:50|2153.6|2152.1|2155.1|2153.6|2155.1|2153.6|2153.6|2152.1|2
1770821880000|2026-02-11 14:58:00|2154.9|2153.4|2155|2153.5|2155.3|2153.8|2154.2|2152.7|2
1770821890000|2026-02-11 14:58:10|2154.8|2153.3|2153.9|2152.4|2155.1|2153.6|2153.6|2152.1|0
1770821900000|2026-02-11 14:58:20|2153.8|2152.3|2156.5|2155|2156.6|2155.1|2153.7|2152.2|5
1770821910000|2026-02-11 14:58:30|2155.5|2154|2155.8|2154.3|2155.8|2154.3|2154.5|2153|4
1770821920000|2026-02-11 14:58:40|2155.4|2153.9|2154.9|2153.4|2156.1|2154.6|2154.9|2153.4|0
1770821930000|2026-02-11 14:58:50|2155|2153.5|2152.7|2151.2|2157.1|2153.7|2152.6|2148|2
1770821940000|2026-02-11 14:59:00|2152.6|2151.1|2151.3|2149.8|2152.6|2151.1|2151.1|2149.6|1
1770821950000|2026-02-11 14:59:10|2151.4|2149.9|2151.9|2150.4|2152.1|2150.6|2150.2|2148.7|2
1770821960000|2026-02-11 14:59:20|2151.6|2150.1|2150.2|2148.7|2154.1|2150.3|2150.1|2146.1|3
1770821970000|2026-02-11 14:59:30|2151.1|2149.6|2151.2|2149.7|2151.5|2150|2150.4|2148.9|0
1770821980000|2026-02-11 14:59:40|2151.3|2149.8|2150|2148.5|2151.6|2150.1|2149.6|2148.1|2
1770821990000|2026-02-11 14:59:50|2149.8|2148.3|2150.8|2149.3|2151.9|2150.4|2149.5|2148|21
1770822000000|2026-02-11 15:00:00|2151.1|2149.6|2149.8|2148.3|2154.7|2150.6|2148.5|2144.6|7
1770822010000|2026-02-11 15:00:10|2150|2148.5|2150.9|2149.4|2154.7|2150.8|2150|2146.3|1
1770822020000|2026-02-11 15:00:20|2151|2149.5|2149.9|2148.4|2155|2150.6|2149.9|2147|0
1770822030000|2026-02-11 15:00:30|2149.2|2147.7|2146.8|2145.3|2149.9|2148.4|2146.5|2141.8|4
1770822040000|2026-02-11 15:00:40|2146.7|2145.2|2147.9|2146.4|2147.9|2146.4|2146.5|2145|0
1770822050000|2026-02-11 15:00:50|2148.1|2146.6|2149.5|2148|2149.5|2148|2147|2145.5|0
1770822060000|2026-02-11 15:01:00|2153.3|2145.3|2148.7|2147.2|2153.3|2148.2|2147.8|2145.3|6
1770822070000|2026-02-11 15:01:10|2148.3|2146.8|2150.7|2149.2|2150.7|2149.2|2148.3|2146.8|2
1770822080000|2026-02-11 15:01:20|2150.6|2149.1|2150.8|2149.3|2151.5|2150|2150.5|2149|1
1770822090000|2026-02-11 15:01:30|2151.1|2149.6|2150.8|2149.3|2151.9|2150.4|2150.6|2149.1|3
1770822100000|2026-02-11 15:01:40|2150.9|2149.4|2151.6|2150.1|2152.4|2150.9|2150.2|2148.7|1
1770822110000|2026-02-11 15:01:50|2151.7|2150.2|2150.9|2149.4|2151.9|2150.4|2150.8|2149.3|1
1770822120000|2026-02-11 15:02:00|2151.2|2149.7|2150.9|2149.4|2152.1|2150.6|2150.1|2148.6|4
1770822130000|2026-02-11 15:02:10|2150.7|2149.2|2148.6|2147.1|2150.7|2149.2|2148.2|2146.7|1
1770822140000|2026-02-11 15:02:20|2148.9|2147.4|2147.2|2145.7|2148.9|2147.4|2147.1|2145.6|3
1770822150000|2026-02-11 15:02:30|2147.1|2145.6|2146.8|2145.3|2147.7|2146.2|2146.8|2145.3|0
1770822160000|2026-02-11 15:02:40|2145.9|2144.4|2145.3|2143.8|2146.2|2144.7|2144.4|2142.9|3
1770822170000|2026-02-11 15:02:50|2145.2|2143.7|2145.7|2144.2|2147.1|2145.6|2144.9|2143.4|1
1770822180000|2026-02-11 15:03:00|2145.6|2144.1|2144.9|2143.4|2145.7|2144.2|2144.2|2142.7|3
1770822190000|2026-02-11 15:03:10|2144.8|2143.3|2145.7|2144.2|2146.2|2144.7|2144.6|2143.1|2
1770822200000|2026-02-11 15:03:20|2145.6|2144.1|2146.6|2145.1|2146.6|2145.1|2144.8|2143.3|3
1770822210000|2026-02-11 15:03:30|2147|2145.5|2146.9|2145.4|2148.2|2146.7|2146.2|2144.7|4
1770822220000|2026-02-11 15:03:40|2146.7|2145.2|2150.1|2148.6|2153.1|2148.9|2146.6|2145.1|3
1770822230000|2026-02-11 15:03:50|2150.2|2148.7|2148.7|2147.2|2150.5|2149|2148.5|2147|8
1770822240000|2026-02-11 15:04:00|2148.9|2147.4|2148|2146.5|2149.2|2147.7|2147.5|2146|2
1770822250000|2026-02-11 15:04:10|2147.9|2146.4|2149.9|2148.4|2150.4|2148.9|2147.9|2146.4|4
1770822260000|2026-02-11 15:04:20|2150|2148.5|2150.4|2148.9|2151.2|2149.7|2149.8|2148.3|1
1770822270000|2026-02-11 15:04:30|2150.6|2149.1|2150|2148.5|2151.5|2150|2149.9|2148.4|3
1770822280000|2026-02-11 15:04:40|2150.1|2148.6|2151.4|2149.9|2151.4|2149.9|2150|2148.5|1
1770822290000|2026-02-11 15:04:50|2151.5|2150|2151.7|2150.2|2151.9|2150.4|2151.4|2149.9|0
1770822300000|2026-02-11 15:05:00|2151.8|2150.3|2150.6|2149.1|2152|2150.5|2150.5|2149|2
1770822310000|2026-02-11 15:05:10|2150.7|2149.2|2151.5|2150|2151.9|2150.4|2150.1|2148.6|2
1770822320000|2026-02-11 15:05:20|2151.3|2149.8|2152.9|2151.4|2152.9|2151.4|2150.5|2149|5
1770822330000|2026-02-11 15:05:30|2153|2151.5|2156.4|2154.9|2156.4|2154.9|2153|2151.5|2
1770822340000|2026-02-11 15:05:40|2156.5|2155|2158|2156.5|2158|2156.5|2156.4|2154.9|9
1770822350000|2026-02-11 15:05:50|2159.4|2157.9|2162.6|2161.1|2162.6|2161.1|2159.3|2157.8|3
1770822360000|2026-02-11 15:06:00|2162.7|2161.2|2162.2|2160.7|2163.1|2161.6|2162|2160.5|5
1770822370000|2026-02-11 15:06:10|2162.1|2160.6|2161.9|2160.4|2162.2|2160.7|2160.3|2158.8|9
1770822380000|2026-02-11 15:06:20|2162|2160.5|2161.5|2160|2164.4|2160.6|2160.6|2156.4|3
1770822390000|2026-02-11 15:06:30|2165|2157|2161|2159.5|2165|2160|2160.8|2157|1
1770822400000|2026-02-11 15:06:40|2164.5|2156.5|2162.5|2161|2164.5|2161.1|2161.4|2156.5|3
1770822410000|2026-02-11 15:06:50|2162.4|2160.9|2164.8|2163.3|2168.1|2164.1|2162.3|2158.6|12
1770822420000|2026-02-11 15:07:00|2164.7|2163.2|2166.1|2164.6|2166.3|2164.8|2164.7|2163.2|14
1770822430000|2026-02-11 15:07:10|2165.9|2164.4|2165.4|2163.9|2165.9|2164.4|2163.8|2162.3|15
1770822440000|2026-02-11 15:07:20|2166|2164.5|2168.4|2166.9|2172.3|2167.7|2165.4|2163.9|23
1770822450000|2026-02-11 15:07:30|2168.2|2166.7|2166.6|2165.1|2170.2|2166.7|2166.5|2162.2|4
1770822460000|2026-02-11 15:07:40|2166.5|2165|2164.7|2163.2|2166.7|2165.2|2164.4|2162.9|19
1770822470000|2026-02-11 15:07:50|2164.6|2163.1|2162.5|2161|2164.6|2163.1|2162.4|2160.9|12
1770822480000|2026-02-11 15:08:00|2162.6|2161.1|2163.6|2162.1|2164|2162.5|2162.4|2160.9|11
1770822490000|2026-02-11 15:08:10|2163.8|2162.3|2164.3|2162.8|2164.9|2163.4|2162|2160.5|9
1770822500000|2026-02-11 15:08:20|2164.4|2162.9|2166.1|2164.6|2166.1|2164.6|2164.1|2162.6|3
1770822510000|2026-02-11 15:08:30|2165.9|2164.4|2166.3|2164.8|2166.5|2165|2165.4|2163.9|0
1770822520000|2026-02-11 15:08:40|2166.4|2164.9|2164.5|2163|2166.7|2165.2|2164.4|2162.9|3
1770822530000|2026-02-11 15:08:50|2164.7|2163.2|2164.6|2163.1|2165|2163.5|2164.5|2163|2
1770822540000|2026-02-11 15:09:00|2164.3|2162.8|2164.4|2162.9|2168.5|2164|2164.1|2160.5|4
1770822550000|2026-02-11 15:09:10|2168.7|2160.7|2167.9|2166.4|2171|2166.5|2165.5|2160.7|3
1770822560000|2026-02-11 15:09:20|2168.4|2166.9|2168|2166.5|2171.1|2166.9|2167.3|2163.1|6
1770822570000|2026-02-11 15:09:30|2167.9|2166.4|2166.8|2165.3|2171.1|2166.4|2166.6|2163.1|16
1770822580000|2026-02-11 15:09:40|2166.5|2165|2166.3|2164.8|2166.8|2165.3|2166.1|2164.6|3
1770822590000|2026-02-11 15:09:50|2166.2|2164.7|2166.3|2164.8|2166.5|2165|2166.2|2164.7|0
1770822600000|2026-02-11 15:10:00|2166.4|2164.9|2164.4|2162.9|2169.4|2165.1|2164|2161|1
1770822610000|2026-02-11 15:10:10|2164.6|2163.1|2163.1|2161.6|2167.5|2163.1|2162.9|2158.7|1
1770822620000|2026-02-11 15:10:20|2162.7|2161.2|2159.6|2158.1|2165.5|2161.5|2159.4|2157.3|1
1770822630000|2026-02-11 15:10:30|2160.1|2158.6|2159.5|2158|2163.6|2159.1|2159.4|2155.6|12
1770822640000|2026-02-11 15:10:40|2159.9|2158.4|2161.7|2160.2|2165|2160.4|2159.5|2156.5|1
1770822650000|2026-02-11 15:10:50|2161.6|2160.1|2160.5|2159|2164.6|2161.1|2160.2|2156.6|3
1770822660000|2026-02-11 15:11:00|2160.7|2159.2|2157.3|2155.8|2164|2159.5|2156.9|2155.4|6
1770822670000|2026-02-11 15:11:10|2160.9|2152.9|2157.2|2155.7|2160.9|2156.5|2156|2152.9|3
1770822680000|2026-02-11 15:11:20|2160.2|2152.2|2156.6|2155.1|2160.2|2156.2|2156.3|2152.2|1
1770822690000|2026-02-11 15:11:30|2156.7|2155.2|2154.8|2153.3|2156.7|2155.2|2154.4|2152.9|3
1770822700000|2026-02-11 15:11:40|2154.9|2153.4|2153.5|2152|2156.9|2153.4|2153.5|2148.9|0
1770822710000|2026-02-11 15:11:50|2153.7|2152.2|2152.5|2151|2156.3|2152.2|2152.5|2148.3|2
1770822720000|2026-02-11 15:12:00|2153|2151.5|2149.7|2148.2|2153|2151.5|2149.3|2147.8|3
1770822730000|2026-02-11 15:12:10|2149.6|2148.1|2147.5|2146|2149.6|2148.1|2147.3|2145.8|7
1770822740000|2026-02-11 15:12:20|2147.4|2145.9|2146.7|2145.2|2147.8|2146.3|2146.2|2144.7|2
1770822750000|2026-02-11 15:12:30|2146.4|2144.9|2147.3|2145.8|2148|2146.5|2146.4|2144.9|4
1770822760000|2026-02-11 15:12:40|2147.5|2146|2147.6|2146.1|2148.3|2146.8|2147|2145.5|0
1770822770000|2026-02-11 15:12:50|2147.5|2146|2146.8|2145.3|2148.2|2146.7|2146.8|2145.3|2
1770822780000|2026-02-11 15:13:00|2147.1|2145.6|2147.1|2145.6|2148.4|2146.9|2146.3|2144.8|9
1770822790000|2026-02-11 15:13:10|2146.8|2145.3|2145.3|2143.8|2148.1|2146.6|2145.3|2143.8|5
1770822800000|2026-02-11 15:13:20|2144.7|2143.2|2142.7|2141.2|2144.9|2143.4|2142.2|2140.7|3
1770822810000|2026-02-11 15:13:30|2142.6|2141.1|2145|2143.5|2148.6|2143.7|2142.6|2138.9|0
1770822820000|2026-02-11 15:13:40|2145.2|2143.7|2142.2|2140.7|2147.6|2143.9|2142.2|2139.6|1
1770822830000|2026-02-11 15:13:50|2142|2140.5|2144.1|2142.6|2144.4|2142.9|2142|2140.5|3
1770822840000|2026-02-11 15:14:00|2144.2|2142.7|2145.1|2143.6|2145.3|2143.8|2143|2141.5|3
1770822850000|2026-02-11 15:14:10|2145.4|2143.9|2146.1|2144.6|2146.4|2144.9|2144.8|2143.3|1
1770822860000|2026-02-11 15:14:20|2145.9|2144.4|2145.5|2144|2146.4|2144.9|2144.8|2143.3|2
1770822870000|2026-02-11 15:14:30|2145.6|2144.1|2143.9|2142.4|2146.1|2144.6|2143.7|2142.2|4
1770822880000|2026-02-11 15:14:40|2143.7|2142.2|2145.3|2143.8|2145.3|2143.8|2143.7|2142.2|0
1770822890000|2026-02-11 15:14:50|2145.8|2144.3|2146.6|2145.1|2146.6|2145.1|2145.5|2144|2
1770822900000|2026-02-11 15:15:00|2146.5|2145|2149|2147.5|2149.3|2147.8|2145.5|2144|5
1770822910000|2026-02-11 15:15:10|2149.9|2148.4|2151.8|2150.3|2152.3|2150.8|2149.5|2148|4
1770822920000|2026-02-11 15:15:20|2151.7|2150.2|2150|2148.5|2151.9|2150.4|2149.5|2148|10
1770822930000|2026-02-11 15:15:30|2150.2|2148.7|2146.5|2145|2150.2|2148.7|2146.4|2144.9|5
1770822940000|2026-02-11 15:15:40|2146.4|2144.9|2147.7|2146.2|2148.2|2146.7|2145.6|2144.1|2
1770822950000|2026-02-11 15:15:50|2147.3|2145.8|2145|2143.5|2147.6|2146.1|2144.7|2143.2|2
1770822960000|2026-02-11 15:16:00|2144.9|2143.4|2143.1|2141.6|2144.9|2143.4|2142.1|2140.6|4
1770822970000|2026-02-11 15:16:10|2143|2141.5|2144.6|2143.1|2144.6|2143.1|2142.4|2140.9|2
1770822980000|2026-02-11 15:16:20|2144.5|2143|2142.8|2141.3|2144.5|2143|2142.1|2140.6|1
1770822990000|2026-02-11 15:16:30|2142.7|2141.2|2140.2|2138.7|2142.7|2141.2|2139.7|2138.2|4
1770823000000|2026-02-11 15:16:40|2141.4|2139.9|2139.7|2138.2|2141.5|2140|2139.7|2138.2|4
1770823010000|2026-02-11 15:16:50|2139.4|2137.9|2137.7|2136.2|2142.4|2138.1|2136.7|2134.4|6
1770823020000|2026-02-11 15:17:00|2138|2136.5|2141.2|2139.7|2141.6|2140.1|2138|2136.5|5
1770823030000|2026-02-11 15:17:10|2141|2139.5|2140.3|2138.8|2141|2139.5|2139.9|2138.4|1
1770823040000|2026-02-11 15:17:20|2139.3|2137.8|2138.1|2136.6|2141.6|2138.8|2137.6|2133.6|4
1770823050000|2026-02-11 15:17:30|2138|2136.5|2138.6|2137.1|2139.6|2138.1|2137.8|2136.3|2
1770823060000|2026-02-11 15:17:40|2138.9|2137.4|2140.3|2138.8|2140.3|2138.8|2138.6|2137.1|1
1770823070000|2026-02-11 15:17:50|2139.6|2138.1|2139.7|2138.2|2140|2138.5|2139.6|2138.1|1
1770823080000|2026-02-11 15:18:00|2139|2137.5|2137|2135.5|2139.2|2137.7|2136.7|2135.2|5
1770823090000|2026-02-11 15:18:10|2137.1|2135.6|2136.7|2135.2|2138.3|2136.8|2134.7|2133.2|10
1770823100000|2026-02-11 15:18:20|2136.6|2135.1|2137.7|2136.2|2137.8|2136.3|2136.6|2135.1|0
1770823110000|2026-02-11 15:18:30|2137.9|2136.4|2141.2|2139.7|2141.2|2139.7|2137.9|2136.4|2
1770823120000|2026-02-11 15:18:40|2141.3|2139.8|2142.8|2141.3|2142.9|2141.4|2141.3|2139.8|2
1770823130000|2026-02-11 15:18:50|2142.7|2141.2|2140.9|2139.4|2143.2|2141.7|2140.9|2139.4|6
1770823140000|2026-02-11 15:19:00|2141.3|2139.8|2139.5|2138|2141.4|2139.9|2138.8|2137.3|2
1770823150000|2026-02-11 15:19:10|2139.1|2137.6|2140.1|2138.6|2141.2|2139.7|2139.1|2137.6|1
1770823160000|2026-02-11 15:19:20|2140.2|2138.7|2140.6|2139.1|2143.8|2139.7|2139.7|2135.8|0
1770823170000|2026-02-11 15:19:30|2140.8|2139.3|2140.1|2138.6|2140.8|2139.3|2140.1|2138.6|2
1770823180000|2026-02-11 15:19:40|2139.9|2138.4|2138.3|2136.8|2140.1|2138.6|2138.3|2136.8|0
1770823190000|2026-02-11 15:19:50|2138.4|2136.9|2138.5|2137|2138.7|2137.2|2138.2|2136.7|0
1770823200000|2026-02-11 15:20:00|2138.6|2137.1|2137.7|2136.2|2138.8|2137.3|2136.4|2134.9|5
1770823210000|2026-02-11 15:20:10|2137.3|2135.8|2134.6|2133.1|2137.9|2135.8|2133.7|2129.2|2
1770823220000|2026-02-11 15:20:20|2135|2133.5|2138.2|2136.7|2138.2|2136.7|2134.8|2133.3|2
1770823230000|2026-02-11 15:20:30|2138.1|2136.6|2137.2|2135.7|2141|2136.8|2137.2|2132.6|2
1770823240000|2026-02-11 15:20:40|2137.4|2135.9|2137.1|2135.6|2140.3|2136.9|2136.8|2132.3|1
1770823250000|2026-02-11 15:20:50|2136.7|2135.2|2135.2|2133.7|2139.6|2135.2|2135|2131.6|0
1770823260000|2026-02-11 15:21:00|2135|2133.5|2130.7|2129.2|2138.8|2134.2|2129.2|2127.7|17
1770823270000|2026-02-11 15:21:10|2130.1|2128.6|2129.4|2127.9|2134.5|2129.8|2129.2|2124.8|3
1770823280000|2026-02-11 15:21:20|2129.5|2128|2128.7|2127.2|2133.8|2128.9|2128.6|2123.8|12
1770823290000|2026-02-11 15:21:30|2131.6|2123.6|2130.7|2122.7|2132.3|2127.4|2127.2|2122.5|6
1770823300000|2026-02-11 15:21:40|2127.4|2125.9|2128.6|2127.1|2132.4|2127.6|2127.4|2123|11
1770823310000|2026-02-11 15:21:50|2128.7|2127.2|2128.2|2126.7|2133.4|2128.2|2128.2|2124.1|9
1770823320000|2026-02-11 15:22:00|2128.1|2126.6|2128.4|2126.9|2131.5|2127.2|2127.3|2122.4|16
1770823330000|2026-02-11 15:22:10|2128.1|2126.6|2130|2128.5|2133.2|2129.1|2126.5|2122.1|17
1770823340000|2026-02-11 15:22:20|2135.1|2127.1|2130.4|2128.9|2135.1|2130.3|2130.1|2126.6|15
1770823350000|2026-02-11 15:22:30|2130.3|2128.8|2129.4|2127.9|2132.1|2128.8|2128.8|2124.1|33
1770823360000|2026-02-11 15:22:40|2129.7|2128.2|2135.1|2127.1|2135.1|2130.2|2129.7|2126.2|17
1770823370000|2026-02-11 15:22:50|2134.9|2126.9|2135.7|2127.7|2135.7|2130.9|2131.6|2126.2|2
1770823380000|2026-02-11 15:23:00|2132.3|2130.8|2135.6|2127.6|2136.4|2131.6|2131.6|2126.5|4
1770823390000|2026-02-11 15:23:10|2135.9|2127.9|2135.8|2127.8|2135.9|2129.7|2130.6|2126.2|13
1770823400000|2026-02-11 15:23:20|2135.7|2127.7|2134.8|2126.8|2135.7|2131|2132.1|2126.6|0
1770823410000|2026-02-11 15:23:30|2134.9|2126.9|2127.1|2125.6|2134.9|2128.3|2127.1|2122.4|3
1770823420000|2026-02-11 15:23:40|2131.1|2123.1|2132.3|2124.3|2133.1|2128.2|2129.7|2123.1|4
1770823430000|2026-02-11 15:23:50|2128.8|2127.3|2129.2|2127.7|2132.3|2127.7|2128.7|2123.6|11
1770823440000|2026-02-11 15:24:00|2129.3|2127.8|2126.6|2125.1|2132|2127.9|2126.4|2122.7|5
1770823450000|2026-02-11 15:24:10|2126.4|2124.9|2124.4|2122.9|2128.8|2124.9|2123.6|2118.8|8
1770823460000|2026-02-11 15:24:20|2127.7|2119.7|2126.1|2118.1|2128.4|2123.1|2123.8|2118.1|8
1770823470000|2026-02-11 15:24:30|2126|2118|2124.6|2116.6|2126.1|2120.9|2120.2|2113.6|8
1770823480000|2026-02-11 15:24:40|2124.8|2116.8|2124.6|2116.6|2124.9|2120.2|2121.5|2116.6|4
1770823490000|2026-02-11 15:24:50|2124.7|2116.7|2122.9|2114.9|2124.9|2119.5|2119.5|2113.5|2
1770823500000|2026-02-11 15:25:00|2122.7|2114.7|2125.1|2117.1|2126|2118|2118.8|2114.3|5
1770823510000|2026-02-11 15:25:10|2124.9|2116.9|2126.5|2118.5|2127.4|2119.4|2124.9|2116.9|3
1770823520000|2026-02-11 15:25:20|2126.4|2118.4|2123.2|2115.2|2127.4|2122|2122.9|2114.9|24
1770823530000|2026-02-11 15:25:30|2123.1|2115.1|2123.1|2115.1|2123.2|2118.3|2119.8|2115.1|1
1770823540000|2026-02-11 15:25:40|2119.8|2118.3|2119.7|2118.2|2123.1|2118.3|2119.1|2114.4|2
1770823550000|2026-02-11 15:25:50|2120|2118.5|2122.7|2114.7|2123.2|2118.5|2119.4|2114.5|1
1770823560000|2026-02-11 15:26:00|2122.8|2114.8|2123.1|2115.1|2123.1|2118.5|2118.5|2113.7|6
1770823570000|2026-02-11 15:26:10|2120.1|2118.6|2122.2|2114.2|2123.2|2118.8|2118.6|2114|11
1770823580000|2026-02-11 15:26:20|2122.1|2114.1|2119.8|2118.3|2122.7|2118.3|2119.4|2114.1|1
1770823590000|2026-02-11 15:26:30|2120.3|2118.8|2118|2116.5|2122.2|2118.8|2117.9|2113.3|9
1770823600000|2026-02-11 15:26:40|2120.1|2118.6|2116.2|2108.2|2125|2120.5|2115.8|2107.8|14
1770823610000|2026-02-11 15:26:50|2116.1|2108.1|2110.7|2109.2|2117.5|2112.8|2110.7|2106.3|16
1770823620000|2026-02-11 15:27:00|2114.8|2106.8|2118.9|2110.9|2119.5|2111.5|2114.6|2106.6|11
1770823630000|2026-02-11 15:27:10|2117.6|2109.6|2119.6|2111.6|2119.6|2111.6|2117.6|2109.6|2
1770823640000|2026-02-11 15:27:20|2119.5|2111.5|2120.9|2112.9|2121|2113|2119.4|2111.4|5
1770823650000|2026-02-11 15:27:30|2120.7|2112.7|2120.6|2112.6|2120.8|2112.8|2120.6|2112.6|0
1770823660000|2026-02-11 15:27:40|2117.1|2115.6|2118.8|2110.8|2120.6|2115.6|2117.1|2109.6|5
1770823670000|2026-02-11 15:27:50|2118.4|2110.4|2117.5|2109.5|2118.4|2112.7|2114.2|2109.1|5
1770823680000|2026-02-11 15:28:00|2117.8|2109.8|2116.3|2108.3|2117.8|2112.5|2112.6|2107.3|8
1770823690000|2026-02-11 15:28:10|2116.5|2108.5|2118.7|2110.7|2118.9|2112.3|2113.8|2107.5|2
1770823700000|2026-02-11 15:28:20|2118.6|2110.6|2120.9|2112.9|2121.3|2115|2115.1|2109.8|3
1770823710000|2026-02-11 15:28:30|2121.1|2113.1|2120.1|2112.1|2121.3|2113.3|2119.6|2111.6|0
1770823720000|2026-02-11 15:28:40|2120.3|2112.3|2120.7|2112.7|2120.9|2112.9|2120.3|2112.3|0
1770823730000|2026-02-11 15:28:50|2119.6|2111.6|2120.3|2112.3|2121|2113|2119.5|2111.5|3
1770823740000|2026-02-11 15:29:00|2120|2112|2121.4|2113.4|2121.7|2117|2116.8|2111.9|4
1770823750000|2026-02-11 15:29:10|2121.2|2113.2|2120.6|2112.6|2122.4|2114.4|2120.6|2112.6|8
1770823760000|2026-02-11 15:29:20|2120.7|2112.7|2121|2113|2121|2113|2120.2|2112.2|1
1770823770000|2026-02-11 15:29:30|2120.9|2112.9|2121.6|2113.6|2123.2|2117.8|2118|2112.9|16
1770823780000|2026-02-11 15:29:40|2121.5|2113.5|2121.8|2113.8|2121.9|2113.9|2121|2113|1
1770823790000|2026-02-11 15:29:50|2121.9|2113.9|2120|2112|2121.9|2113.9|2119.9|2111.9|3
1770823800000|2026-02-11 15:30:00|2118.9|2110.9|2118.5|2110.5|2119.6|2114.1|2115.6|2109.2|13
1770823810000|2026-02-11 15:30:10|2118.6|2110.6|2116.8|2108.8|2119.2|2111.2|2116.8|2108.8|0
1770823820000|2026-02-11 15:30:20|2116.9|2108.9|2117.4|2109.4|2118.4|2112.4|2113.9|2108.6|2
1770823830000|2026-02-11 15:30:30|2117.1|2109.1|2115.9|2107.9|2117.3|2109.3|2114.7|2106.7|2
1770823840000|2026-02-11 15:30:40|2116|2108|2116|2108|2117|2109|2115.8|2107.8|1
1770823850000|2026-02-11 15:30:50|2116.1|2108.1|2116.5|2108.5|2117|2109|2115.7|2107.7|0
1770823860000|2026-02-11 15:31:00|2116.6|2108.6|2119|2111|2119.1|2114.6|2112.9|2108.2|1
1770823870000|2026-02-11 15:31:10|2115.6|2114.1|2118|2110|2119|2114.1|2114.9|2109.7|6
1770823880000|2026-02-11 15:31:20|2118.1|2110.1|2114.5|2113|2119.5|2113.5|2114.5|2110.1|3
1770823890000|2026-02-11 15:31:30|2114.6|2113.1|2119.5|2111.5|2120.9|2115.1|2114.6|2111.4|2
1770823900000|2026-02-11 15:31:40|2119.3|2111.3|2119.5|2111.5|2119.5|2115.1|2116|2111.2|1
1770823910000|2026-02-11 15:31:50|2119.6|2111.6|2117.2|2109.2|2119.6|2111.6|2114.7|2106.7|5
1770823920000|2026-02-11 15:32:00|2117.1|2109.1|2116.4|2108.4|2117.2|2111.2|2112.5|2107.9|1
1770823930000|2026-02-11 15:32:10|2116.7|2108.7|2117.2|2109.2|2117.6|2109.6|2116.7|2108.7|0
1770823940000|2026-02-11 15:32:20|2116.9|2108.9|2114.7|2113.2|2118.8|2113.2|2114.7|2108.8|1
1770823950000|2026-02-11 15:32:30|2114.9|2113.4|2119.3|2111.3|2119.6|2114.4|2114.9|2110.2|3
1770823960000|2026-02-11 15:32:40|2119.5|2111.5|2119.7|2111.7|2119.7|2115.1|2116.6|2111.2|1
1770823970000|2026-02-11 15:32:50|2119.5|2111.5|2120.1|2112.1|2120.2|2115.6|2117|2111.5|2
1770823980000|2026-02-11 15:33:00|2120|2112|2119.9|2111.9|2121.9|2116.1|2117|2111.9|4
1770823990000|2026-02-11 15:33:10|2120|2112|2120.6|2112.6|2120.8|2114.6|2116|2111.3|1
1770824000000|2026-02-11 15:33:20|2120.1|2112.1|2119.2|2111.2|2120.3|2114.4|2115.8|2111.2|2
1770824010000|2026-02-11 15:33:30|2115.9|2114.4|2119.4|2117.9|2122.4|2117.9|2115.9|2111.2|4
1770824020000|2026-02-11 15:33:40|2122.3|2114.3|2121.5|2113.5|2122.3|2116.3|2117.8|2113.1|2
1770824030000|2026-02-11 15:33:50|2121.3|2113.3|2121.7|2113.7|2121.7|2116.4|2117.9|2113.2|0
1770824040000|2026-02-11 15:34:00|2118.6|2117.1|2121.2|2113.2|2122.3|2117.4|2118.4|2113.1|2
1770824050000|2026-02-11 15:34:10|2121.3|2113.3|2121.2|2113.2|2121.5|2116.4|2117.8|2113.1|3
1770824060000|2026-02-11 15:34:20|2121.1|2113.1|2120.5|2112.5|2121.2|2116.8|2116.8|2111.3|5
1770824070000|2026-02-11 15:34:30|2120.6|2112.6|2120|2112|2121.3|2115.8|2117.1|2112|1
1770824080000|2026-02-11 15:34:40|2120.1|2112.1|2120.3|2112.3|2120.4|2115.7|2117.2|2112.1|0
1770824090000|2026-02-11 15:34:50|2120.2|2112.2|2119.2|2117.7|2120.2|2117.8|2117.2|2111.9|2
1770824100000|2026-02-11 15:35:00|2119.1|2117.6|2121.2|2113.2|2121.4|2117.7|2117.7|2113|5
1770824110000|2026-02-11 15:35:10|2121.1|2113.1|2116.1|2108.1|2121.1|2113.1|2112.7|2108|4
1770824120000|2026-02-11 15:35:20|2112.9|2111.4|2115.2|2107.2|2116.1|2111.5|2112.7|2107.2|3
1770824130000|2026-02-11 15:35:30|2114.9|2106.9|2118.8|2110.8|2118.9|2111.6|2112.2|2106.9|13
1770824140000|2026-02-11 15:35:40|2118.9|2110.9|2118.7|2110.7|2118.9|2110.9|2117.1|2109.1|2
1770824150000|2026-02-11 15:35:50|2118.8|2110.8|2117.9|2109.9|2118.8|2114.3|2115.8|2109.1|1
1770824160000|2026-02-11 15:36:00|2118.4|2110.4|2118.3|2110.3|2118.6|2114|2114.9|2109.8|1
1770824170000|2026-02-11 15:36:10|2115.1|2113.6|2118.5|2110.5|2119.7|2113.7|2115.1|2110.3|3
1770824180000|2026-02-11 15:36:20|2118.8|2110.8|2119.5|2111.5|2119.7|2114.7|2116|2110.8|0
1770824190000|2026-02-11 15:36:30|2116.3|2114.8|2116.8|2108.8|2119.5|2114.8|2116|2108.5|2
1770824200000|2026-02-11 15:36:40|2116.7|2108.7|2113.5|2112|2117.2|2112|2113.5|2108.1|0
1770824210000|2026-02-11 15:36:50|2114|2112.5|2114.6|2106.6|2117.2|2112.5|2114|2106.6|1
1770824220000|2026-02-11 15:37:00|2114.7|2106.7|2108.9|2107.4|2114.7|2107.4|2108.9|2104.3|6
1770824230000|2026-02-11 15:37:10|2112.7|2104.7|2108.9|2107.4|2113.6|2108.4|2108.9|2104.3|8
1770824240000|2026-02-11 15:37:20|2110.9|2102.9|2109|2101|2110.9|2104.8|2105.3|2100|5
1770824250000|2026-02-11 15:37:30|2105.7|2097.7|2107.5|2099.5|2107.6|2099.6|2104.3|2096.3|27
1770824260000|2026-02-11 15:37:40|2107.6|2099.6|2108.4|2100.4|2108.4|2100.4|2107.6|2099.6|0
1770824270000|2026-02-11 15:37:50|2108.7|2100.7|2109.4|2101.4|2111.3|2106.7|2108|2100.5|5
1770824280000|2026-02-11 15:38:00|2106|2104.5|2105.2|2097.2|2106.6|2104.5|2105|2097|8
1770824290000|2026-02-11 15:38:10|2105.3|2097.3|2104.9|2096.9|2105.5|2097.5|2103.9|2095.9|6
1770824300000|2026-02-11 15:38:20|2101.7|2100.2|2100.9|2092.9|2102.2|2100.2|2100.9|2092.9|12
1770824310000|2026-02-11 15:38:30|2101.1|2093.1|2100.5|2092.5|2102.2|2096.1|2097.6|2092.1|17
1770824320000|2026-02-11 15:38:40|2100.4|2092.4|2100.1|2092.1|2101.3|2095.8|2097.3|2092|4
1770824330000|2026-02-11 15:38:50|2100|2092|2100.7|2092.7|2100.9|2092.9|2100|2092|2
1770824340000|2026-02-11 15:39:00|2100.6|2092.6|2101.8|2093.8|2101.9|2095.6|2096.9|2092.3|5
1770824350000|2026-02-11 15:39:10|2101.7|2093.7|2102.9|2094.9|2103|2095.7|2097.2|2092.9|4
1770824360000|2026-02-11 15:39:20|2103|2095|2103|2095|2103.1|2095.1|2102.9|2094.9|0
1770824370000|2026-02-11 15:39:30|2103.1|2095.1|2104.9|2096.9|2105.3|2098.4|2099.9|2095.1|1
1770824380000|2026-02-11 15:39:40|2104.8|2096.8|2105.1|2097.1|2105.3|2097.3|2104.5|2096.5|2
1770824390000|2026-02-11 15:39:50|2105.2|2097.2|2107.2|2099.2|2107.4|2099.4|2105.2|2097.2|1
1770824400000|2026-02-11 15:40:00|2107.3|2099.3|2105|2103.5|2108|2103.5|2105|2099.3|1
1770824410000|2026-02-11 15:40:10|2105.1|2103.6|2104.1|2102.6|2108.7|2103.7|2104|2099.3|12
1770824420000|2026-02-11 15:40:20|2108.1|2100.1|2107.7|2099.7|2108.2|2100.2|2107.7|2099.7|3
1770824430000|2026-02-11 15:40:30|2107.6|2099.6|2106|2104.5|2108.5|2104.5|2104.5|2099.5|1
1770824440000|2026-02-11 15:40:40|2109.4|2101.4|2105.2|2103.7|2109.4|2103.7|2105.2|2100.4|3
1770824450000|2026-02-11 15:40:50|2108.4|2100.4|2111.5|2103.5|2111.7|2106.2|2105.2|2100.4|4
1770824460000|2026-02-11 15:41:00|2111.8|2103.8|2114.1|2106.1|2114.1|2108.6|2109.5|2103.7|7
1770824470000|2026-02-11 15:41:10|2113.8|2105.8|2114.1|2106.1|2114.1|2106.1|2113.8|2105.8|0
1770824480000|2026-02-11 15:41:20|2114|2106|2113.8|2105.8|2114.1|2106.1|2113.7|2105.7|0
1770824490000|2026-02-11 15:41:30|2110.7|2109.2|2113.6|2105.6|2114.5|2110.2|2110.7|2105.6|10
1770824500000|2026-02-11 15:41:40|2110.2|2108.7|2113.3|2105.3|2113.6|2108.7|2110.2|2104.6|2
1770824510000|2026-02-11 15:41:50|2112.7|2104.7|2112.7|2104.7|2112.8|2104.8|2112.6|2104.6|0
1770824520000|2026-02-11 15:42:00|2112.6|2104.6|2112.9|2104.9|2113.5|2108|2109.1|2104.6|1
1770824530000|2026-02-11 15:42:10|2113.4|2105.4|2114.3|2106.3|2114.7|2108.7|2110.2|2105.2|0
1770824540000|2026-02-11 15:42:20|2113.9|2105.9|2114.3|2106.3|2114.4|2106.4|2113.8|2105.8|0
1770824550000|2026-02-11 15:42:30|2113.9|2105.9|2114.6|2106.6|2114.8|2110.3|2111.6|2105.9|0
1770824560000|2026-02-11 15:42:40|2114.3|2106.3|2112.8|2111.3|2116|2111.4|2112.1|2106.3|3
1770824570000|2026-02-11 15:42:50|2112.9|2111.4|2115.9|2107.9|2116.6|2111.6|2112.6|2107.9|5
1770824580000|2026-02-11 15:43:00|2116|2108|2113.6|2112.1|2116.9|2112.1|2112.5|2108|1
1770824590000|2026-02-11 15:43:10|2112.6|2111.1|2115.8|2107.8|2115.9|2111.1|2112.5|2107.8|6
1770824600000|2026-02-11 15:43:20|2115.9|2107.9|2111.3|2109.8|2115.9|2111|2111.3|2107.8|3
1770824610000|2026-02-11 15:43:30|2113.9|2105.9|2114.9|2106.9|2115|2107|2113.9|2105.9|3
1770824620000|2026-02-11 15:43:40|2111.6|2110.1|2112.7|2104.7|2113.9|2110.1|2110.2|2104.7|3
1770824630000|2026-02-11 15:43:50|2112.8|2104.8|2113.1|2105.1|2113.2|2108.5|2110|2104.8|1
1770824640000|2026-02-11 15:44:00|2113|2105|2110.9|2109.4|2114.5|2109.4|2109.6|2105|1
1770824650000|2026-02-11 15:44:10|2114.2|2106.2|2115.5|2107.5|2115.5|2110.3|2111.6|2106.2|0
1770824660000|2026-02-11 15:44:20|2115.6|2107.6|2116.4|2108.4|2116.6|2110.5|2111.9|2107.4|0
1770824670000|2026-02-11 15:44:30|2116.3|2108.3|2116.3|2108.3|2116.6|2111.5|2113|2107.1|2
1770824680000|2026-02-11 15:44:40|2116.2|2108.2|2116.4|2108.4|2116.4|2111.3|2112.7|2108.1|0
1770824690000|2026-02-11 15:44:50|2116.5|2108.5|2115.3|2107.3|2118|2113|2112.7|2107.1|3
1770824700000|2026-02-11 15:45:00|2115.7|2107.7|2116.5|2108.5|2116.9|2111.4|2112.9|2107.6|5
1770824710000|2026-02-11 15:45:10|2116.7|2108.7|2118|2110|2118.1|2110.1|2116.7|2108.7|0
1770824720000|2026-02-11 15:45:20|2118.1|2110.1|2116.5|2115|2118.9|2115|2115.1|2110.1|1
1770824730000|2026-02-11 15:45:30|2116.6|2115.1|2120|2112|2121.6|2115.1|2116.5|2111.9|18
1770824740000|2026-02-11 15:45:40|2119.9|2111.9|2119.8|2111.8|2120.1|2115.6|2116.7|2111.8|1
1770824750000|2026-02-11 15:45:50|2116.5|2115|2115.5|2114|2119|2115|2115.5|2110.8|3
1770824760000|2026-02-11 15:46:00|2115.6|2114.1|2118.9|2110.9|2119.1|2114.6|2115.6|2110.9|1
1770824770000|2026-02-11 15:46:10|2115.6|2114.1|2118.9|2110.9|2120.1|2115.2|2115.6|2110.8|2
1770824780000|2026-02-11 15:46:20|2119|2111|2119.3|2111.3|2119.6|2111.6|2118.8|2110.8|0
1770824790000|2026-02-11 15:46:30|2119.4|2111.4|2115.4|2113.9|2119.4|2114|2115.3|2110.8|6
1770824800000|2026-02-11 15:46:40|2115.3|2113.8|2119.1|2111.1|2119.7|2114.4|2115.3|2111.1|2
1770824810000|2026-02-11 15:46:50|2115.8|2114.3|2119.6|2111.6|2119.9|2115.5|2115.8|2111.2|0
1770824820000|2026-02-11 15:47:00|2119.5|2111.5|2119|2111|2119.5|2114.8|2115.4|2109.4|5
1770824830000|2026-02-11 15:47:10|2119.1|2111.1|2119.2|2111.2|2119.8|2111.8|2119.1|2111.1|0
1770824840000|2026-02-11 15:47:20|2119.3|2111.3|2120.5|2112.5|2120.7|2114.7|2116.2|2111.2|0
1770824850000|2026-02-11 15:47:30|2120.3|2112.3|2119.4|2111.4|2120.7|2116.1|2117|2111.4|4
1770824860000|2026-02-11 15:47:40|2118.4|2110.4|2118.1|2110.1|2119|2113.8|2114.9|2110.1|2
1770824870000|2026-02-11 15:47:50|2118.2|2110.2|2118.3|2110.3|2118.4|2113|2114.5|2110.2|1
1770824880000|2026-02-11 15:48:00|2119.6|2111.6|2115.7|2107.7|2120.4|2114.9|2113.3|2107.7|5
1770824890000|2026-02-11 15:48:10|2115.5|2107.5|2112.1|2110.6|2115.5|2110.7|2112|2107.4|0
1770824900000|2026-02-11 15:48:20|2112.2|2110.7|2115.8|2107.8|2116.3|2111.3|2111.8|2107.4|3
1770824910000|2026-02-11 15:48:30|2115.9|2107.9|2115.5|2107.5|2116.2|2108.2|2115.5|2107.5|0
1770824920000|2026-02-11 15:48:40|2112.3|2110.8|2112.4|2110.9|2115.5|2110.9|2111.3|2106.8|5
1770824930000|2026-02-11 15:48:50|2112.5|2111|2115.8|2107.8|2116.9|2111.9|2112.3|2107.8|0
1770824940000|2026-02-11 15:49:00|2115.7|2107.7|2115|2107|2116.2|2110.8|2111.5|2106.8|2
1770824950000|2026-02-11 15:49:10|2114.9|2106.9|2111.4|2109.9|2115|2109.9|2111.4|2106.9|0
1770824960000|2026-02-11 15:49:20|2111.3|2109.8|2111.5|2110|2115|2110.3|2111.3|2106.8|1
1770824970000|2026-02-11 15:49:30|2111.6|2110.1|2111.5|2110|2111.6|2110.1|2111|2109.5|3
1770824980000|2026-02-11 15:49:40|2111.4|2109.9|2115.7|2107.7|2115.7|2110.1|2111.4|2107|0
1770824990000|2026-02-11 15:49:50|2115.6|2107.6|2116.2|2108.2|2116.7|2111.5|2111.5|2107|0
1770825000000|2026-02-11 15:50:00|2113|2111.5|2115|2107|2116.2|2111.5|2111.5|2106.8|0
1770825010000|2026-02-11 15:50:10|2115.5|2107.5|2111.3|2109.8|2115.8|2110.5|2111.3|2106.8|0
1770825020000|2026-02-11 15:50:20|2111.4|2109.9|2115.7|2107.7|2116.2|2109.9|2111.2|2107.1|1
1770825030000|2026-02-11 15:50:30|2115.6|2107.6|2116.3|2108.3|2116.3|2111.2|2112.7|2107.1|0
1770825040000|2026-02-11 15:50:40|2116.4|2108.4|2117.2|2109.2|2117.3|2112|2113.1|2108.4|0
1770825050000|2026-02-11 15:50:50|2116.9|2108.9|2117.3|2109.3|2117.4|2111.7|2113.1|2108.5|1
1770825060000|2026-02-11 15:51:00|2117.2|2109.2|2118.3|2110.3|2119.6|2114.6|2116.1|2108.8|4
1770825070000|2026-02-11 15:51:10|2118.2|2110.2|2115.9|2114.4|2119.6|2114.5|2114.9|2110.2|1
1770825080000|2026-02-11 15:51:20|2114.3|2112.8|2118.2|2110.2|2118.5|2112.8|2114.3|2109.9|0
1770825090000|2026-02-11 15:51:30|2118.3|2110.3|2118|2110|2118.3|2110.3|2117.4|2109.4|0
1770825100000|2026-02-11 15:51:40|2118.1|2110.1|2118.2|2110.2|2118.7|2110.7|2117.7|2109.7|0
1770825110000|2026-02-11 15:51:50|2118.3|2110.3|2118.9|2110.9|2118.9|2110.9|2118.3|2110.3|0
1770825120000|2026-02-11 15:52:00|2118.8|2110.8|2121|2113|2121.9|2116.5|2117.9|2110.8|0
1770825130000|2026-02-11 15:52:10|2120.9|2112.9|2122|2114|2122.2|2116.8|2118.3|2112.9|1
1770825140000|2026-02-11 15:52:20|2121.9|2113.9|2121.6|2113.6|2121.9|2117.2|2118.6|2113.6|0
1770825150000|2026-02-11 15:52:30|2121.7|2113.7|2118.9|2117.4|2122.3|2117.4|2118.3|2113.5|2
1770825160000|2026-02-11 15:52:40|2118.8|2117.3|2120|2118.5|2121.5|2118.6|2118|2113.5|7
1770825170000|2026-02-11 15:52:50|2122.5|2114.5|2120.7|2119.2|2124.8|2119.8|2119.2|2114.5|8
1770825180000|2026-02-11 15:53:00|2120.9|2119.4|2120.6|2119.1|2121|2119.5|2120.6|2119.1|2
1770825190000|2026-02-11 15:53:10|2120.7|2119.2|2120.7|2119.2|2124.6|2119.4|2120.3|2116.1|10
1770825200000|2026-02-11 15:53:20|2120.6|2119.1|2124.7|2116.7|2124.7|2120.2|2120.3|2115.6|1
1770825210000|2026-02-11 15:53:30|2121.4|2119.9|2124.4|2116.4|2124.7|2119.9|2121|2116.2|0
1770825220000|2026-02-11 15:53:40|2121.6|2120.1|2125.2|2117.2|2125.6|2120.6|2121.6|2116.8|1
1770825230000|2026-02-11 15:53:50|2125|2117|2122.3|2120.8|2125.9|2120.9|2122.3|2117|1
1770825240000|2026-02-11 15:54:00|2123.2|2121.7|2126.2|2118.2|2127|2121.7|2123|2118.2|3
1770825250000|2026-02-11 15:54:10|2126.3|2118.3|2126.2|2118.2|2126.4|2121.6|2122.7|2118|1
1770825260000|2026-02-11 15:54:20|2122.8|2121.3|2122.8|2121.3|2126.4|2121.5|2122.7|2118.1|0
1770825270000|2026-02-11 15:54:30|2126.2|2118.2|2124.4|2122.9|2127.9|2122.9|2122.9|2118.2|6
1770825280000|2026-02-11 15:54:40|2127.7|2119.7|2127.2|2119.2|2128|2123.5|2124.9|2119.1|2
1770825290000|2026-02-11 15:54:50|2124|2122.5|2128|2120|2128|2123.5|2124|2120|0
1770825300000|2026-02-11 15:55:00|2124.7|2123.2|2128.3|2120.3|2128.4|2124.9|2124.5|2119.9|4
1770825310000|2026-02-11 15:55:10|2125.3|2123.8|2124.9|2123.4|2128.4|2123.8|2124.9|2119.9|1
1770825320000|2026-02-11 15:55:20|2125|2123.5|2125.1|2123.6|2128.4|2123.9|2124.9|2120.4|1
1770825330000|2026-02-11 15:55:30|2125|2123.5|2125.3|2123.8|2129.2|2124.4|2125|2120.3|4
1770825340000|2026-02-11 15:55:40|2125.4|2123.9|2128.6|2120.6|2128.6|2124.6|2125.4|2120.6|0
1770825350000|2026-02-11 15:55:50|2128.3|2120.3|2125.6|2124.1|2128.5|2124.4|2125.1|2120.2|8
1770825360000|2026-02-11 15:56:00|2125.5|2124|2126.5|2125|2126.6|2125.1|2125.5|2124|3
1770825370000|2026-02-11 15:56:10|2126.6|2125.1|2124.8|2123.3|2128.6|2125.1|2124.7|2119.7|3
1770825380000|2026-02-11 15:56:20|2128|2120|2125.2|2123.7|2128|2124.6|2124.8|2120|0
1770825390000|2026-02-11 15:56:30|2125|2123.5|2124.8|2123.3|2127.8|2123.7|2124.3|2119.8|2
1770825400000|2026-02-11 15:56:40|2124.7|2123.2|2124.9|2123.4|2127.3|2123.7|2124.1|2119.3|4
1770825410000|2026-02-11 15:56:50|2125.1|2123.6|2125.4|2123.9|2126.3|2124.8|2124.9|2123.4|5
1770825420000|2026-02-11 15:57:00|2125.3|2123.8|2125.6|2124.1|2125.6|2124.1|2124.6|2123.1|1
1770825430000|2026-02-11 15:57:10|2125.4|2123.9|2126.2|2124.7|2126.6|2125.1|2125.4|2123.9|1
1770825440000|2026-02-11 15:57:20|2125.7|2124.2|2127.1|2125.6|2127.1|2125.6|2125.7|2124.2|3
1770825450000|2026-02-11 15:57:30|2126.7|2125.2|2127.1|2125.6|2128.2|2126.7|2126.7|2125.2|0
1770825460000|2026-02-11 15:57:40|2127|2125.5|2126.8|2125.3|2127.5|2126|2126.6|2125.1|0
1770825470000|2026-02-11 15:57:50|2126.6|2125.1|2127.1|2125.6|2127.3|2125.8|2126.6|2125.1|0
1770825480000|2026-02-11 15:58:00|2126.7|2125.2|2127.5|2126|2127.9|2126.4|2126.7|2125.2|4
1770825490000|2026-02-11 15:58:10|2127.4|2125.9|2127.1|2125.6|2127.6|2126.1|2126|2124.5|1
1770825500000|2026-02-11 15:58:20|2127|2125.5|2127.2|2125.7|2127.3|2125.8|2126.8|2125.3|0
1770825510000|2026-02-11 15:58:30|2127.1|2125.6|2127.4|2125.9|2127.6|2126.1|2126.7|2125.2|2
1770825520000|2026-02-11 15:58:40|2127.3|2125.8|2125.8|2124.3|2127.6|2126.1|2125.8|2124.3|1
1770825530000|2026-02-11 15:58:50|2126.2|2124.7|2126.2|2124.7|2126.6|2125.1|2125.7|2124.2|0
1770825540000|2026-02-11 15:59:00|2126.3|2124.8|2126.9|2125.4|2130|2125.8|2126.3|2122|0
1770825550000|2026-02-11 15:59:10|2126.8|2125.3|2125.9|2124.4|2126.8|2125.3|2125.8|2124.3|0
1770825560000|2026-02-11 15:59:20|2126|2124.5|2126.3|2124.8|2126.9|2125.4|2125.1|2123.6|2
1770825570000|2026-02-11 15:59:30|2126.1|2124.6|2126.4|2124.9|2126.7|2125.2|2126.1|2124.6|0
1770825580000|2026-02-11 15:59:40|2126.6|2125.1|2126.7|2125.2|2126.9|2125.4|2125.9|2124.4|4
1770825590000|2026-02-11 15:59:50|2126.5|2125|2126.3|2124.8|2126.7|2125.2|2125.3|2123.8|3
1770825600000|2026-02-11 16:00:00|2126|2124.5|2125.4|2123.9|2126|2124.5|2124.7|2123.2|4
1770825610000|2026-02-11 16:00:10|2125.7|2124.2|2124.7|2123.2|2126|2124.5|2124.6|2123.1|2
1770825620000|2026-02-11 16:00:20|2124.8|2123.3|2124.1|2122.6|2125|2123.5|2123.9|2122.4|0
1770825630000|2026-02-11 16:00:30|2124.5|2123|2124.6|2123.1|2124.9|2123.4|2123.7|2122.2|0
1770825640000|2026-02-11 16:00:40|2124.5|2123|2124.5|2123|2125|2123.5|2124.1|2122.6|1
1770825650000|2026-02-11 16:00:50|2124.8|2123.3|2124.7|2123.2|2124.9|2123.4|2123.9|2122.4|1
1770825660000|2026-02-11 16:01:00|2125.3|2123.8|2125.6|2124.1|2126.9|2125.4|2125.2|2123.7|4
1770825670000|2026-02-11 16:01:10|2125.7|2124.2|2126.9|2125.4|2126.9|2125.4|2125.7|2124.2|1
1770825680000|2026-02-11 16:01:20|2126.7|2125.2|2126.4|2124.9|2126.7|2125.2|2125.9|2124.4|1
1770825690000|2026-02-11 16:01:30|2126.9|2125.4|2127.6|2126.1|2127.7|2126.2|2126.9|2125.4|2
1770825700000|2026-02-11 16:01:40|2127.7|2126.2|2127.1|2125.6|2128.4|2126.9|2127.1|2125.6|4
1770825710000|2026-02-11 16:01:50|2127|2125.5|2128.1|2126.6|2128.2|2126.7|2126.9|2125.4|2
1770825720000|2026-02-11 16:02:00|2128.2|2126.7|2128.8|2127.3|2128.9|2127.4|2127|2125.5|2
1770825730000|2026-02-11 16:02:10|2128.5|2127|2128|2126.5|2128.7|2127.2|2127.8|2126.3|0
1770825740000|2026-02-11 16:02:20|2127.9|2126.4|2127.6|2126.1|2128.1|2126.6|2127.5|2126|0
1770825750000|2026-02-11 16:02:30|2127.3|2125.8|2127.2|2125.7|2129.8|2126.1|2126.5|2121.8|2
1770825760000|2026-02-11 16:02:40|2126.7|2125.2|2127.5|2126|2127.5|2126|2126.7|2125.2|5
1770825770000|2026-02-11 16:02:50|2127.4|2125.9|2124.4|2122.9|2127.5|2126|2124.3|2122.8|4
1770825780000|2026-02-11 16:03:00|2123.7|2122.2|2123.2|2121.7|2123.7|2122.2|2122.3|2120.8|6
1770825790000|2026-02-11 16:03:10|2123.3|2121.8|2120.8|2119.3|2123.3|2121.8|2120.1|2118.6|11
1770825800000|2026-02-11 16:03:20|2121.1|2119.6|2121.5|2120|2121.5|2120|2120.4|2118.9|2
1770825810000|2026-02-11 16:03:30|2121.7|2120.2|2121|2119.5|2122.2|2120.7|2120.3|2118.8|9
1770825820000|2026-02-11 16:03:40|2120.6|2119.1|2120.3|2118.8|2121.2|2119.7|2120|2118.5|0
1770825830000|2026-02-11 16:03:50|2120.4|2118.9|2120.5|2119|2120.8|2119.3|2120|2118.5|0
1770825840000|2026-02-11 16:04:00|2119.3|2117.8|2121.2|2119.7|2121.3|2119.8|2119.1|2117.6|9
1770825850000|2026-02-11 16:04:10|2121.3|2119.8|2118.3|2116.8|2121.3|2119.8|2118.3|2116.8|4
1770825860000|2026-02-11 16:04:20|2118.4|2116.9|2117.9|2116.4|2121.9|2117.1|2117.5|2113|0
1770825870000|2026-02-11 16:04:30|2118.4|2116.9|2118.5|2117|2118.6|2117.1|2117.6|2116.1|6
1770825880000|2026-02-11 16:04:40|2118.6|2117.1|2120.1|2118.6|2120.1|2118.6|2118.6|2117.1|0
1770825890000|2026-02-11 16:04:50|2119.8|2118.3|2120.4|2118.9|2120.4|2118.9|2119.8|2118.3|0
1770825900000|2026-02-11 16:05:00|2120.6|2119.1|2120.3|2118.8|2124.4|2119.3|2120.1|2116.4|1
1770825910000|2026-02-11 16:05:10|2120.2|2118.7|2119.7|2118.2|2120.5|2119|2119.7|2118.2|0
1770825920000|2026-02-11 16:05:20|2118.4|2116.9|2117.4|2115.9|2118.8|2117.3|2117.3|2115.8|2
1770825930000|2026-02-11 16:05:30|2117.2|2115.7|2116.4|2114.9|2117.7|2116.2|2116.2|2114.7|2
1770825940000|2026-02-11 16:05:40|2116.6|2115.1|2116.8|2115.3|2120.1|2115.9|2116.4|2111.9|0
1770825950000|2026-02-11 16:05:50|2116.9|2115.4|2115.9|2114.4|2119.5|2115.4|2115.5|2110.8|0
1770825960000|2026-02-11 16:06:00|2115.8|2114.3|2115.9|2114.4|2119.8|2114.6|2114.9|2110.9|2
1770825970000|2026-02-11 16:06:10|2116|2114.5|2116.9|2115.4|2119.6|2115.6|2115.8|2111.6|1
1770825980000|2026-02-11 16:06:20|2117.1|2115.6|2115.5|2114|2119.3|2115.7|2115.4|2111|0
1770825990000|2026-02-11 16:06:30|2115.6|2114.1|2114.2|2112.7|2117.8|2114.2|2114.2|2109.8|0
1770826000000|2026-02-11 16:06:40|2114.1|2112.6|2114.3|2112.8|2118.3|2113.7|2113.1|2108.2|4
1770826010000|2026-02-11 16:06:50|2114.4|2112.9|2118.6|2110.6|2118.6|2114.2|2114.4|2110.4|0
1770826020000|2026-02-11 16:07:00|2118.7|2110.7|2116.8|2108.8|2118.7|2114.1|2114.1|2108.7|1
1770826030000|2026-02-11 16:07:10|2113.5|2112|2116.7|2108.7|2117.5|2112.6|2113.5|2108.6|1
1770826040000|2026-02-11 16:07:20|2116.6|2108.6|2117.6|2109.6|2117.7|2112.8|2113.3|2108.3|0
1770826050000|2026-02-11 16:07:30|2114.3|2112.8|2118.2|2110.2|2118.2|2113.4|2113.5|2108.6|0
1770826060000|2026-02-11 16:07:40|2118.5|2110.5|2118|2110|2118.6|2113.6|2114.6|2110|0
1770826070000|2026-02-11 16:07:50|2114.7|2113.2|2119|2111|2119|2113.8|2114.6|2110|0
1770826080000|2026-02-11 16:08:00|2119.1|2111.1|2119.2|2111.2|2119.2|2114.3|2115.1|2110.7|1
1770826090000|2026-02-11 16:08:10|2119.8|2111.8|2116.5|2115|2119.8|2115|2116.1|2111.4|1
1770826100000|2026-02-11 16:08:20|2116.3|2114.8|2116|2114.5|2119.9|2114.8|2115.9|2111.4|3
1770826110000|2026-02-11 16:08:30|2115.9|2114.4|2115.3|2113.8|2118.9|2114.4|2115.1|2110.6|1
1770826120000|2026-02-11 16:08:40|2118.6|2110.6|2115.5|2114|2118.6|2114.2|2115.1|2110.6|1
1770826130000|2026-02-11 16:08:50|2115.4|2113.9|2115.6|2114.1|2118.6|2114.2|2115.1|2110.6|0
1770826140000|2026-02-11 16:09:00|2115.7|2114.2|2117|2109|2117|2114.2|2113|2108.4|2
1770826150000|2026-02-11 16:09:10|2117.3|2109.3|2116.6|2108.6|2118.8|2113.9|2112.5|2107.7|3
1770826160000|2026-02-11 16:09:20|2113.3|2111.8|2115.9|2107.9|2116.6|2111.8|2112.5|2107.8|0
1770826170000|2026-02-11 16:09:30|2116|2108|2117|2109|2117.7|2112.8|2112.6|2107.8|2
1770826180000|2026-02-11 16:09:40|2114.3|2112.8|2118.9|2110.9|2119.7|2114.7|2114.3|2110.1|1
1770826190000|2026-02-11 16:09:50|2115.7|2114.2|2115.4|2113.9|2119.1|2114.4|2115.4|2110.7|0
1770826200000|2026-02-11 16:10:00|2115.5|2114|2115.4|2113.9|2119.3|2114|2114.9|2110.7|3
1770826210000|2026-02-11 16:10:10|2115.5|2114|2119.2|2111.2|2119.6|2114.9|2115.5|2111.1|2
1770826220000|2026-02-11 16:10:20|2119.1|2111.1|2115.5|2114|2119.1|2114.1|2115.3|2110.6|0
1770826230000|2026-02-11 16:10:30|2115.4|2113.9|2119.7|2111.7|2120|2115|2115.4|2111|3
1770826240000|2026-02-11 16:10:40|2120|2112|2120.4|2112.4|2121.4|2116|2117|2112|2
1770826250000|2026-02-11 16:10:50|2120.5|2112.5|2120.8|2112.8|2120.9|2116|2117.4|2112.3|0
1770826260000|2026-02-11 16:11:00|2120.9|2112.9|2120.8|2112.8|2121.4|2113.4|2120.8|2112.8|0
1770826270000|2026-02-11 16:11:10|2120.7|2112.7|2119|2111|2121.4|2116.6|2116.5|2111|4
1770826280000|2026-02-11 16:11:20|2115.8|2114.3|2119.1|2111.1|2119.4|2114.5|2115.2|2111|4
1770826290000|2026-02-11 16:11:30|2119|2111|2116.5|2115|2119|2115|2114.7|2110.8|11
1770826300000|2026-02-11 16:11:40|2119.5|2111.5|2123|2115|2123.6|2118.5|2116.4|2111.5|6
1770826310000|2026-02-11 16:11:50|2123.1|2115.1|2125.2|2117.2|2125.2|2120.5|2121.6|2115.1|1
1770826320000|2026-02-11 16:12:00|2125.8|2117.8|2124.8|2116.8|2126|2120.6|2121.5|2116.8|1
1770826330000|2026-02-11 16:12:10|2125.1|2117.1|2125.9|2117.9|2125.9|2120.9|2122.4|2117.1|2
1770826340000|2026-02-11 16:12:20|2126|2118|2127.2|2119.2|2127.8|2119.8|2126|2118|1
1770826350000|2026-02-11 16:12:30|2123.7|2122.2|2127.9|2119.9|2127.9|2123.1|2123.7|2118.9|2
1770826360000|2026-02-11 16:12:40|2127.7|2119.7|2127.5|2119.5|2127.8|2119.8|2127.4|2119.4|0
1770826370000|2026-02-11 16:12:50|2127.1|2119.1|2126.2|2118.2|2127.1|2122.1|2123.6|2117.9|1
1770826380000|2026-02-11 16:13:00|2126.5|2118.5|2127.9|2119.9|2127.9|2121.6|2122.9|2118.2|7
1770826390000|2026-02-11 16:13:10|2128|2120|2127.9|2119.9|2128|2120|2127.5|2119.5|0
1770826400000|2026-02-11 16:13:20|2127.7|2119.7|2127.5|2119.5|2127.7|2119.7|2127.2|2119.2|0
1770826410000|2026-02-11 16:13:30|2127.3|2119.3|2127.1|2119.1|2127.3|2121.9|2123.4|2118.5|1
1770826420000|2026-02-11 16:13:40|2127.2|2119.2|2126.3|2118.3|2127.2|2122.5|2123.8|2118.2|3
1770826430000|2026-02-11 16:13:50|2126.4|2118.4|2127.9|2119.9|2128|2123.1|2123.2|2118.4|1
1770826440000|2026-02-11 16:14:00|2127.8|2119.8|2127.5|2119.5|2127.8|2119.8|2127.5|2119.5|0
1770826450000|2026-02-11 16:14:10|2127.2|2119.2|2125.1|2117.1|2127.2|2122.4|2123.9|2116.7|4
1770826460000|2026-02-11 16:14:20|2125.2|2117.2|2124.5|2116.5|2125.2|2120.1|2121.5|2116.4|2
1770826470000|2026-02-11 16:14:30|2124.4|2116.4|2123.3|2115.3|2124.4|2119.2|2119.8|2115.1|2
1770826480000|2026-02-11 16:14:40|2123.2|2115.2|2123.2|2115.2|2123.3|2115.3|2123.1|2115.1|0
1770826490000|2026-02-11 16:14:50|2123.3|2115.3|2124.2|2116.2|2124.4|2118.8|2120.1|2115.2|1
1770826500000|2026-02-11 16:15:00|2124.1|2116.1|2124|2116|2124.5|2119.9|2121.3|2115.9|1
1770826510000|2026-02-11 16:15:10|2124.1|2116.1|2120.4|2118.9|2124.2|2118.9|2120.3|2115.8|2
1770826520000|2026-02-11 16:15:20|2122.8|2114.8|2120.5|2119|2123.8|2119|2119.1|2114.5|2
1770826530000|2026-02-11 16:15:30|2121.1|2113.1|2115.7|2114.2|2121.7|2116.1|2115.6|2113.1|9
1770826540000|2026-02-11 16:15:40|2119.6|2111.6|2115.3|2113.8|2119.6|2114.2|2114.8|2110.1|4
1770826550000|2026-02-11 16:15:50|2114.8|2113.3|2118.1|2110.1|2118.2|2113.4|2114.6|2110.1|2
1770826560000|2026-02-11 16:16:00|2114.7|2113.2|2118.2|2110.2|2118.2|2113.4|2113.8|2108.9|2
1770826570000|2026-02-11 16:16:10|2118.3|2110.3|2119.4|2111.4|2119.5|2113.6|2115.1|2110.2|1
1770826580000|2026-02-11 16:16:20|2119.3|2111.3|2119|2111|2119.4|2111.4|2118.9|2110.9|0
1770826590000|2026-02-11 16:16:30|2118.9|2110.9|2117.6|2109.6|2118.9|2112.9|2113.3|2108.3|2
1770826600000|2026-02-11 16:16:40|2117.2|2109.2|2116.7|2108.7|2117.5|2112.1|2113.6|2108.6|0
1770826610000|2026-02-11 16:16:50|2116.5|2108.5|2118.4|2110.4|2118.5|2113.9|2115.4|2108|4
1770826620000|2026-02-11 16:17:00|2118.7|2110.7|2119.8|2111.8|2120.1|2112.1|2118.7|2110.7|4
1770826630000|2026-02-11 16:17:10|2119.9|2111.9|2117.4|2115.9|2120.5|2115.9|2117.3|2111.8|1
1770826640000|2026-02-11 16:17:20|2122.5|2114.5|2122.5|2114.5|2122.5|2117.9|2119.3|2114.3|2
1770826650000|2026-02-11 16:17:30|2122.4|2114.4|2119.2|2111.2|2122.5|2118.4|2116.3|2110.8|9
1770826660000|2026-02-11 16:17:40|2119.1|2111.1|2114.8|2113.3|2119.2|2114.7|2114.2|2110.9|3
1770826670000|2026-02-11 16:17:50|2115.1|2113.6|2116|2114.5|2119.1|2114.7|2114.9|2111.1|2
1770826680000|2026-02-11 16:18:00|2115.9|2114.4|2116|2114.5|2116|2114.5|2115.9|2114.4|0
1770826690000|2026-02-11 16:18:10|2116.1|2114.6|2117.5|2116|2120.2|2116|2116.1|2112.2|3
1770826700000|2026-02-11 16:18:20|2117.6|2116.1|2119.3|2117.8|2122.5|2117.9|2117.6|2113.4|3
1770826710000|2026-02-11 16:18:30|2119.4|2117.9|2119.3|2117.8|2119.4|2117.9|2119.3|2117.8|0
1770826720000|2026-02-11 16:18:40|2119.4|2117.9|2121.4|2113.4|2121.5|2118|2117.9|2112.9|1
1770826730000|2026-02-11 16:18:50|2118.4|2116.9|2122.3|2114.3|2122.4|2118|2118.4|2113.6|0
1770826740000|2026-02-11 16:19:00|2122.4|2114.4|2124.6|2116.6|2124.6|2119.9|2119.1|2114.3|5
1770826750000|2026-02-11 16:19:10|2124.5|2116.5|2121.8|2120.3|2125.1|2120.3|2120.3|2115.5|5
1770826760000|2026-02-11 16:19:20|2121.9|2120.4|2121.9|2120.4|2121.9|2120.4|2121.8|2120.3|0
1770826770000|2026-02-11 16:19:30|2121.8|2120.3|2122.3|2120.8|2125.5|2120.8|2121.5|2116|3
1770826780000|2026-02-11 16:19:40|2125.5|2117.5|2122.4|2120.9|2125.6|2121.1|2122.2|2117.5|0
1770826790000|2026-02-11 16:19:50|2122.5|2121|2122.5|2121|2122.5|2121|2122.4|2120.9|0
1770826800000|2026-02-11 16:20:00|2122.4|2120.9|2122.5|2121|2125.2|2121.2|2122.2|2116.6|6
1770826810000|2026-02-11 16:20:10|2122.6|2121.1|2122.5|2121|2122.6|2121.1|2122.5|2121|1
1770826820000|2026-02-11 16:20:20|2122.6|2121.1|2122.5|2121|2122.6|2121.1|2122.5|2121|0
1770826830000|2026-02-11 16:20:30|2122.6|2121.1|2122.7|2121.2|2124.1|2122.6|2122.5|2121|3
1770826840000|2026-02-11 16:20:40|2122.6|2121.1|2121.8|2120.3|2122.6|2121.1|2121.3|2119.8|1
1770826850000|2026-02-11 16:20:50|2121.9|2120.4|2123.1|2121.6|2123.2|2121.7|2121.6|2120.1|2
1770826860000|2026-02-11 16:21:00|2123.2|2121.7|2123.3|2121.8|2124.4|2122.9|2123.1|2121.6|7
1770826870000|2026-02-11 16:21:10|2122.9|2121.4|2121.9|2120.4|2122.9|2121.4|2121.4|2119.9|2
1770826880000|2026-02-11 16:21:20|2121.8|2120.3|2120.1|2118.6|2121.9|2120.4|2120.1|2118.6|1
1770826890000|2026-02-11 16:21:30|2122.7|2114.7|2120.4|2118.9|2122.7|2118.9|2119.8|2114.7|0
1770826900000|2026-02-11 16:21:40|2119.9|2118.4|2120.2|2118.7|2120.2|2118.7|2119|2117.5|0
1770826910000|2026-02-11 16:21:50|2120|2118.5|2120.2|2118.7|2120.3|2118.8|2119.5|2118|0
1770826920000|2026-02-11 16:22:00|2120.3|2118.8|2120.2|2118.7|2120.4|2118.9|2119.1|2117.6|2
1770826930000|2026-02-11 16:22:10|2120.3|2118.8|2121.8|2120.3|2122.3|2120.8|2120.3|2118.8|2
1770826940000|2026-02-11 16:22:20|2121.9|2120.4|2121.9|2120.4|2122.5|2121|2121.7|2120.2|0
1770826950000|2026-02-11 16:22:30|2122.1|2120.6|2121.7|2120.2|2123|2121.5|2121.7|2120.2|0
1770826960000|2026-02-11 16:22:40|2121|2119.5|2121.9|2120.4|2121.9|2120.4|2120.9|2119.4|2
1770826970000|2026-02-11 16:22:50|2121.8|2120.3|2123.6|2122.1|2123.6|2122.1|2121.8|2120.3|1
1770826980000|2026-02-11 16:23:00|2123.7|2122.2|2124.5|2123|2125|2123.5|2123.7|2122.2|1
1770826990000|2026-02-11 16:23:10|2124.4|2122.9|2125.4|2123.9|2125.4|2123.9|2124.4|2122.9|2
1770827000000|2026-02-11 16:23:20|2125.3|2123.8|2124.8|2123.3|2125.5|2124|2124.5|2123|3
1770827010000|2026-02-11 16:23:30|2124.6|2123.1|2124.4|2122.9|2125|2123.5|2124.3|2122.8|0
1770827020000|2026-02-11 16:23:40|2124.1|2122.6|2123.7|2122.2|2124.1|2122.6|2123|2121.5|0
1770827030000|2026-02-11 16:23:50|2123.9|2122.4|2124.4|2122.9|2124.6|2123.1|2123.3|2121.8|1
1770827040000|2026-02-11 16:24:00|2124.3|2122.8|2126.5|2125|2126.6|2125.1|2124.3|2122.8|7
1770827050000|2026-02-11 16:24:10|2126.3|2124.8|2125.5|2124|2126.4|2124.9|2125.1|2123.6|3
1770827060000|2026-02-11 16:24:20|2125.4|2123.9|2125|2123.5|2125.4|2123.9|2124.7|2123.2|1
1770827070000|2026-02-11 16:24:30|2124.9|2123.4|2125|2123.5|2125.2|2123.7|2124.4|2122.9|1
1770827080000|2026-02-11 16:24:40|2124.9|2123.4|2124.2|2122.7|2125.6|2124.1|2124.2|2122.7|8
1770827090000|2026-02-11 16:24:50|2124.7|2123.2|2124.7|2123.2|2124.9|2123.4|2124.6|2123.1|1
1770827100000|2026-02-11 16:25:00|2124.9|2123.4|2123.3|2121.8|2124.9|2123.4|2123.2|2121.7|3
1770827110000|2026-02-11 16:25:10|2122.9|2121.4|2122.3|2120.8|2124|2122.5|2122.3|2120.8|4
1770827120000|2026-02-11 16:25:20|2122.5|2121|2122.6|2121.1|2122.7|2121.2|2122.2|2120.7|5
1770827130000|2026-02-11 16:25:30|2122.3|2120.8|2122.3|2120.8|2122.7|2121.2|2122.1|2120.6|8
1770827140000|2026-02-11 16:25:40|2122.1|2120.6|2122.7|2121.2|2122.9|2121.4|2121.8|2120.3|2
1770827150000|2026-02-11 16:25:50|2122.8|2121.3|2121.9|2120.4|2122.8|2121.3|2121.8|2120.3|1
1770827160000|2026-02-11 16:26:00|2121|2119.5|2121.6|2120.1|2121.8|2120.3|2120.9|2119.4|1
1770827170000|2026-02-11 16:26:10|2121.8|2120.3|2122.2|2120.7|2122.3|2120.8|2121.8|2120.3|0
1770827180000|2026-02-11 16:26:20|2122.3|2120.8|2121.8|2120.3|2122.3|2120.8|2121.1|2119.6|1
1770827190000|2026-02-11 16:26:30|2121.9|2120.4|2120.5|2119|2122.2|2120.7|2120.3|2118.8|3
1770827200000|2026-02-11 16:26:40|2121.2|2119.7|2120.8|2119.3|2121.4|2119.9|2120.5|2119|0
1770827210000|2026-02-11 16:26:50|2120.2|2118.7|2120.2|2118.7|2120.2|2118.7|2119.3|2117.8|1
1770827220000|2026-02-11 16:27:00|2119.9|2118.4|2118.9|2117.4|2119.9|2118.4|2118.3|2116.8|1
1770827230000|2026-02-11 16:27:10|2118.4|2116.9|2118.8|2117.3|2118.9|2117.4|2118.1|2116.6|0
1770827240000|2026-02-11 16:27:20|2118.7|2117.2|2119.1|2117.6|2119.6|2118.1|2118.7|2117.2|2
1770827250000|2026-02-11 16:27:30|2119.3|2117.8|2119.6|2118.1|2119.6|2118.1|2118.9|2117.4|0
1770827260000|2026-02-11 16:27:40|2119.5|2118|2119.3|2117.8|2120.5|2119|2119.3|2117.8|0
1770827270000|2026-02-11 16:27:50|2119|2117.5|2119.4|2117.9|2119.9|2118.4|2119|2117.5|0
1770827280000|2026-02-11 16:28:00|2119.2|2117.7|2119.6|2118.1|2119.8|2118.3|2118.7|2117.2|0
1770827290000|2026-02-11 16:28:10|2119.4|2117.9|2119.4|2117.9|2119.7|2118.2|2119.1|2117.6|0
1770827300000|2026-02-11 16:28:20|2119.2|2117.7|2120.3|2118.8|2120.3|2118.8|2118.5|2117|1
1770827310000|2026-02-11 16:28:30|2120.2|2118.7|2119.4|2117.9|2120.2|2118.7|2119.1|2117.6|0
1770827320000|2026-02-11 16:28:40|2119.5|2118|2119.2|2117.7|2119.8|2118.3|2119.2|2117.7|0
1770827330000|2026-02-11 16:28:50|2119.4|2117.9|2120.7|2119.2|2121.4|2119.9|2119.4|2117.9|0
1770827340000|2026-02-11 16:29:00|2120.5|2119|2120|2118.5|2120.7|2119.2|2120|2118.5|0
1770827350000|2026-02-11 16:29:10|2119.9|2118.4|2120.9|2119.4|2121.1|2119.6|2119.8|2118.3|2
1770827360000|2026-02-11 16:29:20|2120.8|2119.3|2121.4|2119.9|2121.9|2120.4|2120.7|2119.2|2
1770827370000|2026-02-11 16:29:30|2121.3|2119.8|2121.4|2119.9|2121.7|2120.2|2120.8|2119.3|0
1770827380000|2026-02-11 16:29:40|2121.6|2120.1|2121.5|2120|2122|2120.5|2121.1|2119.6|1
1770827390000|2026-02-11 16:29:50|2121.6|2120.1|2120.8|2119.3|2122.5|2121|2120.8|2119.3|2
1770827400000|2026-02-11 16:30:00|2120.9|2119.4|2120|2118.5|2122.7|2120.3|2116.9|2114.7|7
1770827410000|2026-02-11 16:30:10|2120.4|2118.9|2123|2121.5|2125.2|2121.6|2119.8|2117.2|7
1770827420000|2026-02-11 16:30:20|2122.8|2121.3|2123.5|2122|2123.5|2122|2122.4|2120.9|1
1770827430000|2026-02-11 16:30:30|2123.3|2121.8|2124.8|2123.3|2124.8|2123.3|2123|2121.5|0
1770827440000|2026-02-11 16:30:40|2124.5|2123|2125.2|2123.7|2125.2|2123.7|2124.2|2122.7|1
1770827450000|2026-02-11 16:30:50|2124.9|2123.4|2126.3|2124.8|2126.8|2125.3|2124.7|2123.2|2
1770827460000|2026-02-11 16:31:00|2126.2|2124.7|2125.9|2124.4|2126.4|2124.9|2125.6|2124.1|0
1770827470000|2026-02-11 16:31:10|2126|2124.5|2127.7|2126.2|2127.7|2126.2|2125.8|2124.3|2
1770827480000|2026-02-11 16:31:20|2127.6|2126.1|2126.8|2125.3|2130.6|2126.2|2126.6|2122.1|0
1770827490000|2026-02-11 16:31:30|2127|2125.5|2126.6|2125.1|2128.8|2125.5|2125.2|2120.8|1
1770827500000|2026-02-11 16:31:40|2126.4|2124.9|2125.9|2124.4|2126.4|2124.9|2125.1|2123.6|0
1770827510000|2026-02-11 16:31:50|2126.4|2124.9|2125.7|2124.2|2126.4|2124.9|2125.7|2124.2|0
1770827520000|2026-02-11 16:32:00|2125.6|2124.1|2124.5|2123|2127.6|2124.1|2124.5|2119.6|1
1770827530000|2026-02-11 16:32:10|2124.4|2122.9|2125.3|2123.8|2125.6|2124.1|2123.6|2122.1|1
1770827540000|2026-02-11 16:32:20|2125.1|2123.6|2125.2|2123.7|2125.2|2123.7|2123.9|2122.4|1
1770827550000|2026-02-11 16:32:30|2125|2123.5|2126.7|2125.2|2126.8|2125.3|2124.8|2123.3|1
1770827560000|2026-02-11 16:32:40|2126.6|2125.1|2125.1|2123.6|2126.7|2125.2|2125.1|2123.6|1
1770827570000|2026-02-11 16:32:50|2125.3|2123.8|2125.9|2124.4|2130|2124.8|2125.2|2122|0
1770827580000|2026-02-11 16:33:00|2125.8|2124.3|2126.5|2125|2126.7|2125.2|2125.7|2124.2|2
1770827590000|2026-02-11 16:33:10|2126.6|2125.1|2127.2|2125.7|2127.8|2126.3|2126.6|2125.1|2
1770827600000|2026-02-11 16:33:20|2127.1|2125.6|2127|2125.5|2127.5|2126|2126.8|2125.3|1
1770827610000|2026-02-11 16:33:30|2127.1|2125.6|2127.2|2125.7|2128|2126.5|2126.9|2125.4|1
1770827620000|2026-02-11 16:33:40|2127.1|2125.6|2127.5|2126|2127.6|2126.1|2126.6|2125.1|6
1770827630000|2026-02-11 16:33:50|2127.3|2125.8|2129.7|2128.2|2132|2128.4|2126.7|2124|5
1770827640000|2026-02-11 16:34:00|2129.6|2128.1|2129.4|2127.9|2132.7|2128.5|2128.8|2124.1|2
1770827650000|2026-02-11 16:34:10|2129.3|2127.8|2130|2128.5|2132.8|2128.5|2129.2|2124.7|4
1770827660000|2026-02-11 16:34:20|2129.9|2128.4|2130.1|2128.6|2130.9|2129.4|2129.8|2128.3|2
1770827670000|2026-02-11 16:34:30|2130.2|2128.7|2129.6|2128.1|2130.3|2128.8|2129.5|2128|0
1770827680000|2026-02-11 16:34:40|2129.3|2127.8|2129|2127.5|2132.5|2127.8|2128.7|2124.3|1
1770827690000|2026-02-11 16:34:50|2129.5|2128|2128.8|2127.3|2129.5|2128|2128.8|2127.3|0
1770827700000|2026-02-11 16:35:00|2131.9|2123.9|2129.4|2127.9|2132.3|2128.7|2128.8|2123.9|4
1770827710000|2026-02-11 16:35:10|2129.3|2127.8|2129.5|2128|2129.8|2128.3|2128.8|2127.3|1
1770827720000|2026-02-11 16:35:20|2129.6|2128.1|2128.1|2126.6|2132.9|2128.5|2127.9|2124.9|2
1770827730000|2026-02-11 16:35:30|2128.2|2126.7|2127.9|2126.4|2131|2126.8|2127.7|2123|3
1770827740000|2026-02-11 16:35:40|2127.8|2126.3|2126.9|2125.4|2130.3|2126.6|2126.6|2122|2
1770827750000|2026-02-11 16:35:50|2127|2125.5|2130.1|2122.1|2130.2|2125.5|2126.8|2122.1|1
1770827760000|2026-02-11 16:36:00|2127|2125.5|2127.7|2126.2|2129.9|2126.2|2126.4|2121.9|10
1770827770000|2026-02-11 16:36:10|2127.2|2125.7|2129.9|2128.4|2132.5|2128.4|2127.2|2124.5|6
1770827780000|2026-02-11 16:36:20|2133.3|2125.3|2130.2|2128.7|2133.3|2128.7|2129.6|2125.3|0
1770827790000|2026-02-11 16:36:30|2130.1|2128.6|2129.4|2127.9|2133.2|2128.8|2129.2|2124.7|0
1770827800000|2026-02-11 16:36:40|2129.3|2127.8|2129.2|2127.7|2132.5|2128.2|2128.6|2123.9|0
1770827810000|2026-02-11 16:36:50|2129.4|2127.9|2127.3|2125.8|2129.4|2127.9|2126.9|2125.4|2
1770827820000|2026-02-11 16:37:00|2127.4|2125.9|2128.1|2126.6|2130.6|2126.6|2126.7|2122.6|1
1770827830000|2026-02-11 16:37:10|2128.2|2126.7|2129.1|2127.6|2129.1|2127.6|2127.8|2126.3|0
1770827840000|2026-02-11 16:37:20|2129.3|2127.8|2130.3|2128.8|2132.5|2128.8|2129.3|2124.5|2
1770827850000|2026-02-11 16:37:30|2130|2128.5|2130|2128.5|2133.1|2128.8|2129.5|2124.7|0
1770827860000|2026-02-11 16:37:40|2129.5|2128|2130.2|2128.7|2133.7|2129.1|2129.1|2124.7|0
1770827870000|2026-02-11 16:37:50|2130.1|2128.6|2130.2|2128.7|2130.5|2129|2129.9|2128.4|2
1770827880000|2026-02-11 16:38:00|2130.3|2128.8|2130.1|2128.6|2130.3|2128.8|2129.8|2128.3|1
1770827890000|2026-02-11 16:38:10|2130.2|2128.7|2131.8|2130.3|2131.9|2130.4|2129.8|2128.3|3
1770827900000|2026-02-11 16:38:20|2132.4|2130.9|2133.4|2131.9|2133.6|2132.1|2132.4|2130.9|2
1770827910000|2026-02-11 16:38:30|2133.6|2132.1|2133|2131.5|2133.7|2132.2|2132.6|2131.1|2
1770827920000|2026-02-11 16:38:40|2132.7|2131.2|2132.5|2131|2132.9|2131.4|2132.4|2130.9|1
1770827930000|2026-02-11 16:38:50|2132.4|2130.9|2131.5|2130|2132.5|2131|2131.5|2130|2
1770827940000|2026-02-11 16:39:00|2131.6|2130.1|2131.7|2130.2|2132.3|2130.8|2131.6|2130.1|0
1770827950000|2026-02-11 16:39:10|2131.8|2130.3|2132.7|2131.2|2133.2|2131.7|2131.8|2130.3|1
1770827960000|2026-02-11 16:39:20|2132.6|2131.1|2132.5|2131|2133.1|2131.6|2132.5|2131|0
1770827970000|2026-02-11 16:39:30|2132.8|2131.3|2132.4|2130.9|2133.2|2131.7|2132|2130.5|0
1770827980000|2026-02-11 16:39:40|2132.5|2131|2134.5|2133|2134.7|2133.2|2132.5|2131|2
1770827990000|2026-02-11 16:39:50|2134.6|2133.1|2136|2134.5|2136.3|2134.8|2134.5|2133|2
1770828000000|2026-02-11 16:40:00|2136.2|2134.7|2137.9|2136.4|2138|2136.5|2136.2|2134.7|2
1770828010000|2026-02-11 16:40:10|2137.8|2136.3|2138.3|2136.8|2138.3|2136.8|2137.6|2136.1|2
1770828020000|2026-02-11 16:40:20|2137.9|2136.4|2138.4|2136.9|2138.4|2136.9|2137.9|2136.4|1
1770828030000|2026-02-11 16:40:30|2138.5|2137|2136.2|2134.7|2139|2137.5|2136.2|2134.7|31
1770828040000|2026-02-11 16:40:40|2136.4|2134.9|2136.9|2135.4|2137.1|2135.6|2136.3|2134.8|1
1770828050000|2026-02-11 16:40:50|2137|2135.5|2137.1|2135.6|2137.2|2135.7|2136.3|2134.8|1
1770828060000|2026-02-11 16:41:00|2137.2|2135.7|2137|2135.5|2137.3|2135.8|2137|2135.5|2
1770828070000|2026-02-11 16:41:10|2137.1|2135.6|2137.1|2135.6|2137.3|2135.8|2137|2135.5|1
1770828080000|2026-02-11 16:41:20|2137.3|2135.8|2138.2|2136.7|2138.3|2136.8|2137.2|2135.7|4
1770828090000|2026-02-11 16:41:30|2138.6|2137.1|2137.9|2136.4|2138.6|2137.1|2137.7|2136.2|1
1770828100000|2026-02-11 16:41:40|2138|2136.5|2137.9|2136.4|2138.6|2137.1|2137.6|2136.1|4
1770828110000|2026-02-11 16:41:50|2138|2136.5|2137|2135.5|2138.1|2136.6|2136.9|2135.4|0
1770828120000|2026-02-11 16:42:00|2136.2|2134.7|2136.5|2135|2136.6|2135.1|2136.1|2134.6|1
1770828130000|2026-02-11 16:42:10|2136.6|2135.1|2136.2|2134.7|2137.5|2136|2136.2|2134.7|2
1770828140000|2026-02-11 16:42:20|2136.3|2134.8|2137|2135.5|2137.7|2136.2|2136.2|2134.7|1
1770828150000|2026-02-11 16:42:30|2137.1|2135.6|2136.9|2135.4|2137.2|2135.7|2136.7|2135.2|0
1770828160000|2026-02-11 16:42:40|2137|2135.5|2137|2135.5|2137.6|2136.1|2136.8|2135.3|1
1770828170000|2026-02-11 16:42:50|2136.8|2135.3|2136.5|2135|2136.8|2135.3|2136.3|2134.8|0
1770828180000|2026-02-11 16:43:00|2136.3|2134.8|2134.6|2133.1|2136.3|2134.8|2134.1|2132.6|5
1770828190000|2026-02-11 16:43:10|2134.5|2133|2134.2|2132.7|2134.8|2133.3|2134.2|2132.7|0
1770828200000|2026-02-11 16:43:20|2134.9|2133.4|2134.8|2133.3|2135.4|2133.9|2134.4|2132.9|3
1770828210000|2026-02-11 16:43:30|2134.7|2133.2|2135.5|2134|2135.5|2134|2134.3|2132.8|3
1770828220000|2026-02-11 16:43:40|2135.6|2134.1|2135.3|2133.8|2135.6|2134.1|2135|2133.5|0
1770828230000|2026-02-11 16:43:50|2135.5|2134|2135.3|2133.8|2135.6|2134.1|2135.2|2133.7|0
1770828240000|2026-02-11 16:44:00|2135.2|2133.7|2135.6|2134.1|2136.1|2134.6|2134.6|2133.1|1
1770828250000|2026-02-11 16:44:10|2135.8|2134.3|2136.1|2134.6|2136.3|2134.8|2135.5|2134|2
1770828260000|2026-02-11 16:44:20|2136.2|2134.7|2136|2134.5|2136.4|2134.9|2135.4|2133.9|1
1770828270000|2026-02-11 16:44:30|2136.1|2134.6|2136.1|2134.6|2136.4|2134.9|2135.8|2134.3|2
1770828280000|2026-02-11 16:44:40|2135.6|2134.1|2136.7|2135.2|2137|2135.5|2135.6|2134.1|0
1770828290000|2026-02-11 16:44:50|2136.6|2135.1|2136.1|2134.6|2136.6|2135.1|2136|2134.5|0
1770828300000|2026-02-11 16:45:00|2136|2134.5|2136.9|2135.4|2137.1|2135.6|2136|2134.5|1
1770828310000|2026-02-11 16:45:10|2137|2135.5|2136|2134.5|2137|2135.5|2135.8|2134.3|0
1770828320000|2026-02-11 16:45:20|2135.8|2134.3|2135.5|2134|2136|2134.5|2135.3|2133.8|0
1770828330000|2026-02-11 16:45:30|2135.3|2133.8|2135|2133.5|2135.5|2134|2134.3|2132.8|1
1770828340000|2026-02-11 16:45:40|2134.7|2133.2|2135.5|2134|2135.5|2134|2134.7|2133.2|0
1770828350000|2026-02-11 16:45:50|2135.3|2133.8|2135.5|2134|2135.6|2134.1|2135.1|2133.6|0
1770828360000|2026-02-11 16:46:00|2135.6|2134.1|2137.4|2135.9|2137.4|2135.9|2135.5|2134|4
1770828370000|2026-02-11 16:46:10|2136.9|2135.4|2136.9|2135.4|2137|2135.5|2135.9|2134.4|0
1770828380000|2026-02-11 16:46:20|2137|2135.5|2137.1|2135.6|2137.1|2135.6|2136.5|2135|0
1770828390000|2026-02-11 16:46:30|2137|2135.5|2135.5|2134|2137|2135.5|2135.5|2134|1
1770828400000|2026-02-11 16:46:40|2135.9|2134.4|2137.3|2135.8|2137.3|2135.8|2135.8|2134.3|0
1770828410000|2026-02-11 16:46:50|2137.2|2135.7|2138.5|2137|2138.5|2137|2137.1|2135.6|0
1770828420000|2026-02-11 16:47:00|2138.3|2136.8|2137.6|2136.1|2138.4|2136.9|2137.5|2136|0
1770828430000|2026-02-11 16:47:10|2137.8|2136.3|2138|2136.5|2138.3|2136.8|2137.6|2136.1|0
1770828440000|2026-02-11 16:47:20|2138.1|2136.6|2137.1|2135.6|2138.4|2136.9|2137.1|2135.6|0
1770828450000|2026-02-11 16:47:30|2137.2|2135.7|2140.1|2138.6|2140.3|2138.8|2137.2|2135.7|6
1770828460000|2026-02-11 16:47:40|2140.2|2138.7|2139.7|2138.2|2140.3|2138.8|2139.6|2138.1|1
1770828470000|2026-02-11 16:47:50|2139.9|2138.4|2138.9|2137.4|2142.1|2138.4|2138.8|2134.1|3
1770828480000|2026-02-11 16:48:00|2139|2137.5|2139.3|2137.8|2140|2138.5|2138.8|2137.3|1
1770828490000|2026-02-11 16:48:10|2139.5|2138|2138.8|2137.3|2139.6|2138.1|2138.8|2137.3|1
1770828500000|2026-02-11 16:48:20|2138.7|2137.2|2138|2136.5|2138.7|2137.2|2137.4|2135.9|2
1770828510000|2026-02-11 16:48:30|2138.1|2136.6|2137.5|2136|2138.1|2136.6|2137.2|2135.7|0
1770828520000|2026-02-11 16:48:40|2137|2135.5|2137.5|2136|2137.9|2136.4|2137|2135.5|1
1770828530000|2026-02-11 16:48:50|2137.4|2135.9|2137.4|2135.9|2141.4|2136.4|2137.1|2132.5|2
1770828540000|2026-02-11 16:49:00|2136.9|2135.4|2138.4|2136.9|2139.5|2138|2136.9|2135.4|3
1770828550000|2026-02-11 16:49:10|2138.3|2136.8|2138|2136.5|2138.4|2136.9|2137.8|2136.3|1
1770828560000|2026-02-11 16:49:20|2138.1|2136.6|2136.7|2135.2|2138.1|2136.6|2136.6|2135.1|0
1770828570000|2026-02-11 16:49:30|2136.8|2135.3|2134.6|2133.1|2136.8|2135.3|2134.6|2133.1|3
1770828580000|2026-02-11 16:49:40|2134.7|2133.2|2134.7|2133.2|2134.7|2133.2|2134.3|2132.8|5
1770828590000|2026-02-11 16:49:50|2134.5|2133|2134.5|2133|2134.9|2133.4|2133.9|2132.4|0
1770828600000|2026-02-11 16:50:00|2134.4|2132.9|2135|2133.5|2135.3|2133.8|2134.3|2132.8|1
1770828610000|2026-02-11 16:50:10|2135.1|2133.6|2134.4|2132.9|2135.1|2133.6|2134.4|2132.9|0
1770828620000|2026-02-11 16:50:20|2134.6|2133.1|2134.7|2133.2|2135.3|2133.8|2134.1|2132.6|2
1770828630000|2026-02-11 16:50:30|2134.6|2133.1|2134.5|2133|2135.1|2133.6|2134.2|2132.7|1
1770828640000|2026-02-11 16:50:40|2134.4|2132.9|2134.5|2133|2135|2133.5|2133.9|2132.4|0
1770828650000|2026-02-11 16:50:50|2134.3|2132.8|2133.5|2132|2137.1|2133.2|2133.5|2129.1|0
1770828660000|2026-02-11 16:51:00|2137.1|2129.1|2134.8|2133.3|2137.1|2133.6|2133.4|2129.1|2
1770828670000|2026-02-11 16:51:10|2134.7|2133.2|2134.9|2133.4|2135.6|2134.1|2134.7|2133.2|1
1770828680000|2026-02-11 16:51:20|2134.7|2133.2|2135.5|2134|2135.5|2134|2134.2|2132.7|0
1770828690000|2026-02-11 16:51:30|2135.3|2133.8|2134.9|2133.4|2135.4|2133.9|2134.8|2133.3|0
1770828700000|2026-02-11 16:51:40|2135|2133.5|2135.2|2133.7|2135.2|2133.7|2134.7|2133.2|0
1770828710000|2026-02-11 16:51:50|2135.4|2133.9|2135.7|2134.2|2135.8|2134.3|2135.1|2133.6|0
1770828720000|2026-02-11 16:52:00|2135.5|2134|2136|2134.5|2136.3|2134.8|2135.5|2134|0
1770828730000|2026-02-11 16:52:10|2136.1|2134.6|2136.7|2135.2|2136.7|2135.2|2135.6|2134.1|2
1770828740000|2026-02-11 16:52:20|2136.6|2135.1|2135.7|2134.2|2136.7|2135.2|2135.7|2134.2|0
1770828750000|2026-02-11 16:52:30|2135.6|2134.1|2137.5|2136|2137.5|2136|2135.5|2134|0
1770828760000|2026-02-11 16:52:40|2137.4|2135.9|2137.3|2135.8|2137.7|2136.2|2137.2|2135.7|2
1770828770000|2026-02-11 16:52:50|2137.2|2135.7|2137.5|2136|2137.7|2136.2|2137.2|2135.7|0
1770828780000|2026-02-11 16:53:00|2137.4|2135.9|2137.6|2136.1|2138.1|2136.6|2137.2|2135.7|0
1770828790000|2026-02-11 16:53:10|2137.5|2136|2138.6|2137.1|2138.8|2137.3|2137.5|2136|0
1770828800000|2026-02-11 16:53:20|2138.7|2137.2|2138.8|2137.3|2139.4|2137.9|2138.6|2137.1|1
1770828810000|2026-02-11 16:53:30|2138.9|2137.4|2139.4|2137.9|2139.4|2137.9|2138.8|2137.3|1
1770828820000|2026-02-11 16:53:40|2139.3|2137.8|2138.6|2137.1|2139.3|2137.8|2137.9|2136.4|2
1770828830000|2026-02-11 16:53:50|2139.1|2137.6|2139.4|2137.9|2139.4|2137.9|2138.6|2137.1|0
1770828840000|2026-02-11 16:54:00|2140.3|2138.8|2138.4|2136.9|2140.7|2139.2|2137.8|2136.3|4
1770828850000|2026-02-11 16:54:10|2138.5|2137|2138.4|2136.9|2138.8|2137.3|2138.3|2136.8|0
1770828860000|2026-02-11 16:54:20|2138.3|2136.8|2138.2|2136.7|2138.5|2137|2137.3|2135.8|1
1770828870000|2026-02-11 16:54:30|2138.1|2136.6|2137.9|2136.4|2138.2|2136.7|2137.9|2136.4|0
1770828880000|2026-02-11 16:54:40|2138|2136.5|2135.4|2133.9|2138.2|2136.7|2135.3|2133.8|5
1770828890000|2026-02-11 16:54:50|2135.5|2134|2135.8|2134.3|2136.3|2134.8|2135.5|2134|1
1770828900000|2026-02-11 16:55:00|2135.7|2134.2|2135.9|2134.4|2136.3|2134.8|2135.5|2134|0
1770828910000|2026-02-11 16:55:10|2135.8|2134.3|2134.9|2133.4|2135.9|2134.4|2134.7|2133.2|1
1770828920000|2026-02-11 16:55:20|2135|2133.5|2134.9|2133.4|2135|2133.5|2134.5|2133|0
1770828930000|2026-02-11 16:55:30|2135.1|2133.6|2134.9|2133.4|2135.2|2133.7|2134.9|2133.4|0
1770828940000|2026-02-11 16:55:40|2135.1|2133.6|2133.6|2132.1|2135.1|2133.6|2133.6|2132.1|1
1770828950000|2026-02-11 16:55:50|2133.7|2132.2|2133.9|2132.4|2134.3|2132.8|2133.7|2132.2|0
1770828960000|2026-02-11 16:56:00|2134.1|2132.6|2133.5|2132|2134.3|2132.8|2133.5|2132|8
1770828970000|2026-02-11 16:56:10|2132.7|2131.2|2131.7|2130.2|2132.8|2131.3|2131.6|2130.1|4
1770828980000|2026-02-11 16:56:20|2131.8|2130.3|2131.4|2129.9|2131.9|2130.4|2131.4|2129.9|0
1770828990000|2026-02-11 16:56:30|2131.5|2130|2131|2129.5|2131.6|2130.1|2130.9|2129.4|2
1770829000000|2026-02-11 16:56:40|2131.1|2129.6|2132|2130.5|2132|2130.5|2130.6|2129.1|1
1770829010000|2026-02-11 16:56:50|2132.1|2130.6|2132.3|2130.8|2132.9|2131.4|2131.7|2130.2|0
1770829020000|2026-02-11 16:57:00|2132.2|2130.7|2132.2|2130.7|2132.4|2130.9|2131.7|2130.2|0
1770829030000|2026-02-11 16:57:10|2132.4|2130.9|2132.7|2131.2|2133.2|2131.7|2132.4|2130.9|0
1770829040000|2026-02-11 16:57:20|2132.9|2131.4|2133.1|2131.6|2133.1|2131.6|2132.5|2131|0
1770829050000|2026-02-11 16:57:30|2132.9|2131.4|2132.9|2131.4|2133|2131.5|2132.6|2131.1|0
1770829060000|2026-02-11 16:57:40|2132.7|2131.2|2132.2|2130.7|2132.7|2131.2|2131.5|2130|4
1770829070000|2026-02-11 16:57:50|2132.5|2131|2133.4|2131.9|2133.4|2131.9|2132.5|2131|1
1770829080000|2026-02-11 16:58:00|2133.3|2131.8|2133.4|2131.9|2133.6|2132.1|2132.5|2131|2
1770829090000|2026-02-11 16:58:10|2133.5|2132|2133|2131.5|2133.7|2132.2|2132.8|2131.3|0
1770829100000|2026-02-11 16:58:20|2133.1|2131.6|2132.9|2131.4|2133.5|2132|2132.3|2130.8|2
1770829110000|2026-02-11 16:58:30|2132.8|2131.3|2133.2|2131.7|2133.3|2131.8|2132.8|2131.3|0
1770829120000|2026-02-11 16:58:40|2133.1|2131.6|2132.8|2131.3|2133.2|2131.7|2132.4|2130.9|0
1770829130000|2026-02-11 16:58:50|2133|2131.5|2132.6|2131.1|2133|2131.5|2132|2130.5|1
1770829140000|2026-02-11 16:59:00|2133.3|2131.8|2134|2132.5|2134.2|2132.7|2133.3|2131.8|0
1770829150000|2026-02-11 16:59:10|2133|2131.5|2133.7|2132.2|2133.7|2132.2|2132.7|2131.2|2
1770829160000|2026-02-11 16:59:20|2133.8|2132.3|2133|2131.5|2133.8|2132.3|2133|2131.5|5
1770829170000|2026-02-11 16:59:30|2133.1|2131.6|2133.2|2131.7|2133.4|2131.9|2132.9|2131.4|0
1770829180000|2026-02-11 16:59:40|2133.1|2131.6|2132.5|2131|2133.1|2131.6|2132.3|2130.8|2
1770829190000|2026-02-11 16:59:50|2132.3|2130.8|2134.4|2132.9|2134.4|2132.9|2131.9|2130.4|1
1770829200000|2026-02-11 17:00:00|2133.8|2132.3|2133.5|2132|2134.2|2132.7|2132.4|2130.9|5
1770829210000|2026-02-11 17:00:10|2133.6|2132.1|2132.5|2131|2133.8|2132.3|2132.3|2130.8|0
1770829220000|2026-02-11 17:00:20|2132.6|2131.1|2133.2|2131.7|2134.1|2132.6|2132.5|2131|2
1770829230000|2026-02-11 17:00:30|2133.1|2131.6|2130.6|2129.1|2133.1|2131.6|2130.5|2129|3
1770829240000|2026-02-11 17:00:40|2130.9|2129.4|2132.3|2130.8|2132.4|2130.9|2130.9|2129.4|1
1770829250000|2026-02-11 17:00:50|2132.2|2130.7|2132.9|2131.4|2133|2131.5|2132.1|2130.6|1
1770829260000|2026-02-11 17:01:00|2132.8|2131.3|2130.9|2129.4|2133|2131.5|2130.5|2129|0
1770829270000|2026-02-11 17:01:10|2130.8|2129.3|2130.2|2128.7|2131.1|2129.6|2130.2|2128.7|0
1770829280000|2026-02-11 17:01:20|2129.3|2127.8|2129.5|2128|2129.6|2128.1|2128.7|2127.2|1
1770829290000|2026-02-11 17:01:30|2130.1|2128.6|2129.7|2128.2|2130.1|2128.6|2129.3|2127.8|1
1770829300000|2026-02-11 17:01:40|2129.8|2128.3|2128.3|2126.8|2129.8|2128.3|2128.3|2126.8|0
1770829310000|2026-02-11 17:01:50|2128.2|2126.7|2128.6|2127.1|2128.6|2127.1|2128|2126.5|0
1770829320000|2026-02-11 17:02:00|2128.5|2127|2128.7|2127.2|2128.8|2127.3|2128.3|2126.8|0
1770829330000|2026-02-11 17:02:10|2128.8|2127.3|2128.7|2127.2|2129.8|2128.3|2128.6|2127.1|2
1770829340000|2026-02-11 17:02:20|2128.6|2127.1|2127.1|2125.6|2129.2|2127.7|2126.8|2125.3|8
1770829350000|2026-02-11 17:02:30|2127.2|2125.7|2127|2125.5|2127.8|2126.3|2126.9|2125.4|0
1770829360000|2026-02-11 17:02:40|2127.2|2125.7|2127.7|2126.2|2127.7|2126.2|2127.1|2125.6|2
1770829370000|2026-02-11 17:02:50|2127.6|2126.1|2128.4|2126.9|2128.4|2126.9|2127.5|2126|1
1770829380000|2026-02-11 17:03:00|2128.3|2126.8|2128.6|2127.1|2128.7|2127.2|2128.3|2126.8|0
1770829390000|2026-02-11 17:03:10|2128.7|2127.2|2130.6|2129.1|2130.6|2129.1|2128.7|2127.2|2
1770829400000|2026-02-11 17:03:20|2130.7|2129.2|2129.9|2128.4|2130.7|2129.2|2129.4|2127.9|1
1770829410000|2026-02-11 17:03:30|2129.7|2128.2|2128.8|2127.3|2129.8|2128.3|2128.6|2127.1|1
1770829420000|2026-02-11 17:03:40|2128.7|2127.2|2128.5|2127|2128.9|2127.4|2128.5|2127|0
1770829430000|2026-02-11 17:03:50|2128.6|2127.1|2128.8|2127.3|2129.3|2127.8|2127.8|2126.3|1
1770829440000|2026-02-11 17:04:00|2129.7|2128.2|2130.4|2128.9|2130.6|2129.1|2128.8|2127.3|3
1770829450000|2026-02-11 17:04:10|2130.1|2128.6|2129.9|2128.4|2130.5|2129|2129.7|2128.2|0
1770829460000|2026-02-11 17:04:20|2130|2128.5|2129.2|2127.7|2130|2128.5|2129.1|2127.6|0
1770829470000|2026-02-11 17:04:30|2129.4|2127.9|2129.8|2128.3|2130.1|2128.6|2129.1|2127.6|0
1770829480000|2026-02-11 17:04:40|2129.7|2128.2|2129.8|2128.3|2130.3|2128.8|2129.7|2128.2|0
1770829490000|2026-02-11 17:04:50|2129.9|2128.4|2128.4|2126.9|2130.3|2128.8|2128.4|2126.9|1
1770829500000|2026-02-11 17:05:00|2128.5|2127|2129|2127.5|2129.1|2127.6|2128.4|2126.9|0
1770829510000|2026-02-11 17:05:10|2128.9|2127.4|2129.6|2128.1|2129.8|2128.3|2128.9|2127.4|0
1770829520000|2026-02-11 17:05:20|2129.5|2128|2129.8|2128.3|2129.8|2128.3|2129.4|2127.9|0
1770829530000|2026-02-11 17:05:30|2129.7|2128.2|2130.7|2129.2|2130.8|2129.3|2129.7|2128.2|1
1770829540000|2026-02-11 17:05:40|2130.8|2129.3|2129.5|2128|2131.3|2129.8|2129.5|2128|3
1770829550000|2026-02-11 17:05:50|2129.6|2128.1|2129.8|2128.3|2129.8|2128.3|2128.4|2126.9|4
1770829560000|2026-02-11 17:06:00|2130.3|2128.8|2131.4|2129.9|2131.4|2129.9|2129.9|2128.4|1
1770829570000|2026-02-11 17:06:10|2131.6|2130.1|2132|2130.5|2132.2|2130.7|2131.6|2130.1|0
1770829580000|2026-02-11 17:06:20|2132.1|2130.6|2131.4|2129.9|2132.9|2131.4|2131.4|2129.9|1
1770829590000|2026-02-11 17:06:30|2131.5|2130|2132.1|2130.6|2132.4|2130.9|2131.3|2129.8|1
1770829600000|2026-02-11 17:06:40|2132.2|2130.7|2132|2130.5|2133.2|2131.7|2131.9|2130.4|0
1770829610000|2026-02-11 17:06:50|2132.1|2130.6|2132.6|2131.1|2132.6|2131.1|2131.9|2130.4|0
1770829620000|2026-02-11 17:07:00|2132.8|2131.3|2133.3|2131.8|2134|2132.5|2132.8|2131.3|1
1770829630000|2026-02-11 17:07:10|2133.2|2131.7|2133.7|2132.2|2133.7|2132.2|2132.9|2131.4|1
1770829640000|2026-02-11 17:07:20|2133.2|2131.7|2133|2131.5|2133.4|2131.9|2132.9|2131.4|0
1770829650000|2026-02-11 17:07:30|2133.1|2131.6|2134|2132.5|2134|2132.5|2133.1|2131.6|0
1770829660000|2026-02-11 17:07:40|2133.9|2132.4|2135.3|2133.8|2135.3|2133.8|2133.9|2132.4|2
1770829670000|2026-02-11 17:07:50|2135.2|2133.7|2134.9|2133.4|2135.3|2133.8|2134.9|2133.4|0
1770829680000|2026-02-11 17:08:00|2135|2133.5|2134.6|2133.1|2135.1|2133.6|2134.3|2132.8|1
1770829690000|2026-02-11 17:08:10|2134.7|2133.2|2133.9|2132.4|2135.2|2133.7|2133.9|2132.4|0
1770829700000|2026-02-11 17:08:20|2133.8|2132.3|2134.3|2132.8|2134.3|2132.8|2133.8|2132.3|0
1770829710000|2026-02-11 17:08:30|2134.9|2133.4|2134.9|2133.4|2134.9|2133.4|2134.2|2132.7|0
1770829720000|2026-02-11 17:08:40|2134.8|2133.3|2136.1|2134.6|2136.1|2134.6|2134.8|2133.3|1
1770829730000|2026-02-11 17:08:50|2136.6|2135.1|2138.2|2136.7|2138.2|2136.7|2136.5|2135|2
1770829740000|2026-02-11 17:09:00|2138.1|2136.6|2137.5|2136|2138.1|2136.6|2137.5|2136|2
1770829750000|2026-02-11 17:09:10|2137.2|2135.7|2137.7|2136.2|2137.8|2136.3|2136.9|2135.4|1
1770829760000|2026-02-11 17:09:20|2137.5|2136|2136.6|2135.1|2137.6|2136.1|2136.4|2134.9|1
1770829770000|2026-02-11 17:09:30|2136.8|2135.3|2138.1|2136.6|2138.1|2136.6|2136.8|2135.3|0
1770829780000|2026-02-11 17:09:40|2138.2|2136.7|2138.4|2136.9|2138.9|2137.4|2137.9|2136.4|4
1770829790000|2026-02-11 17:09:50|2138.1|2136.6|2138.7|2137.2|2138.7|2137.2|2138.1|2136.6|0
1770829800000|2026-02-11 17:10:00|2138.8|2137.3|2139.5|2138|2139.7|2138.2|2138.8|2137.3|0
1770829810000|2026-02-11 17:10:10|2139.6|2138.1|2139.8|2138.3|2140|2138.5|2139.6|2138.1|0
1770829820000|2026-02-11 17:10:20|2139.9|2138.4|2140.9|2139.4|2141|2139.5|2139.9|2138.4|2
1770829830000|2026-02-11 17:10:30|2140.8|2139.3|2138.9|2137.4|2140.8|2139.3|2138.4|2136.9|2
1770829840000|2026-02-11 17:10:40|2138.8|2137.3|2138|2136.5|2138.8|2137.3|2137.6|2136.1|1
1770829850000|2026-02-11 17:10:50|2138.1|2136.6|2138.1|2136.6|2138.2|2136.7|2137.8|2136.3|0
1770829860000|2026-02-11 17:11:00|2138.6|2137.1|2139.7|2138.2|2139.7|2138.2|2138.6|2137.1|3
1770829870000|2026-02-11 17:11:10|2139.6|2138.1|2139.7|2138.2|2140.6|2139.1|2139.6|2138.1|2
1770829880000|2026-02-11 17:11:20|2139.9|2138.4|2139.1|2137.6|2139.9|2138.4|2139.1|2137.6|2
1770829890000|2026-02-11 17:11:30|2140.2|2138.7|2138.9|2137.4|2140.2|2138.7|2138.3|2136.8|2
1770829900000|2026-02-11 17:11:40|2138.8|2137.3|2140.3|2138.8|2140.3|2138.8|2138.8|2137.3|1
1770829910000|2026-02-11 17:11:50|2140.4|2138.9|2139.9|2138.4|2140.4|2138.9|2139.4|2137.9|1
1770829920000|2026-02-11 17:12:00|2139.7|2138.2|2140.5|2139|2140.5|2139|2139.6|2138.1|0
1770829930000|2026-02-11 17:12:10|2140.6|2139.1|2140.1|2138.6|2141|2139.5|2139.9|2138.4|0
1770829940000|2026-02-11 17:12:20|2139.9|2138.4|2139.3|2137.8|2140.2|2138.7|2139.3|2137.8|0
1770829950000|2026-02-11 17:12:30|2139.4|2137.9|2141|2139.5|2141.1|2139.6|2139.3|2137.8|1
1770829960000|2026-02-11 17:12:40|2141.1|2139.6|2141.1|2139.6|2141.1|2139.6|2141|2139.5|0
1770829970000|2026-02-11 17:12:50|2141.2|2139.7|2142|2140.5|2142|2140.5|2141.2|2139.7|1
1770829980000|2026-02-11 17:13:00|2141.7|2140.2|2141.5|2140|2142.1|2140.6|2141.4|2139.9|5
1770829990000|2026-02-11 17:13:10|2141.6|2140.1|2141.2|2139.7|2141.8|2140.3|2141.2|2139.7|0
1770830000000|2026-02-11 17:13:20|2141.1|2139.6|2141.1|2139.6|2141.3|2139.8|2140.9|2139.4|1
1770830010000|2026-02-11 17:13:30|2141.3|2139.8|2142.4|2140.9|2142.5|2141|2141.3|2139.8|2
1770830020000|2026-02-11 17:13:40|2142.2|2140.7|2141.5|2140|2142.3|2140.8|2141.5|2140|1
1770830030000|2026-02-11 17:13:50|2141.4|2139.9|2141|2139.5|2141.4|2139.9|2141|2139.5|0
1770830040000|2026-02-11 17:14:00|2141.1|2139.6|2142.3|2140.8|2142.3|2140.8|2141|2139.5|0
1770830050000|2026-02-11 17:14:10|2142.2|2140.7|2140.9|2139.4|2142.2|2140.7|2140.9|2139.4|1
1770830060000|2026-02-11 17:14:20|2141|2139.5|2140|2138.5|2141|2139.5|2140|2138.5|1
1770830070000|2026-02-11 17:14:30|2139.9|2138.4|2139.5|2138|2139.9|2138.4|2139.2|2137.7|1
1770830080000|2026-02-11 17:14:40|2139.7|2138.2|2139.8|2138.3|2139.8|2138.3|2139.5|2138|0
1770830090000|2026-02-11 17:14:50|2140|2138.5|2139.9|2138.4|2140|2138.5|2139.4|2137.9|1
1770830100000|2026-02-11 17:15:00|2140.4|2138.9|2139.8|2138.3|2141|2139.5|2139.8|2138.3|2
1770830110000|2026-02-11 17:15:10|2140|2138.5|2139.8|2138.3|2140.5|2139|2139.7|2138.2|1
1770830120000|2026-02-11 17:15:20|2139.9|2138.4|2139.8|2138.3|2140.2|2138.7|2139.6|2138.1|0
1770830130000|2026-02-11 17:15:30|2139.9|2138.4|2140.2|2138.7|2140.4|2138.9|2139.8|2138.3|0
1770830140000|2026-02-11 17:15:40|2140.4|2138.9|2140.3|2138.8|2140.7|2139.2|2140.3|2138.8|0
1770830150000|2026-02-11 17:15:50|2140.4|2138.9|2140.4|2138.9|2140.5|2139|2140.3|2138.8|0
1770830160000|2026-02-11 17:16:00|2140.7|2139.2|2140.9|2139.4|2141.1|2139.6|2139.9|2138.4|2
1770830170000|2026-02-11 17:16:10|2141|2139.5|2140.8|2139.3|2141.5|2140|2140.5|2139|0
1770830180000|2026-02-11 17:16:20|2140.9|2139.4|2141.5|2140|2141.5|2140|2140.7|2139.2|1
1770830190000|2026-02-11 17:16:30|2141.3|2139.8|2142.2|2140.7|2142.3|2140.8|2141.2|2139.7|1
1770830200000|2026-02-11 17:16:40|2142.3|2140.8|2142.8|2141.3|2142.9|2141.4|2142.3|2140.8|1
1770830210000|2026-02-11 17:16:50|2142.7|2141.2|2143.2|2141.7|2143.2|2141.7|2142.7|2141.2|1
1770830220000|2026-02-11 17:17:00|2143.6|2142.1|2144.5|2143|2144.7|2143.2|2143.6|2142.1|4
1770830230000|2026-02-11 17:17:10|2144.6|2143.1|2146|2144.5|2146|2144.5|2144.5|2143|3
1770830240000|2026-02-11 17:17:20|2145.9|2144.4|2146.5|2145|2146.9|2145.4|2145.9|2144.4|1
1770830250000|2026-02-11 17:17:30|2146.6|2145.1|2144.8|2143.3|2146.7|2145.2|2144.8|2143.3|5
1770830260000|2026-02-11 17:17:40|2144.7|2143.2|2144.6|2143.1|2145|2143.5|2144|2142.5|1
1770830270000|2026-02-11 17:17:50|2144.5|2143|2143.8|2142.3|2144.5|2143|2143.8|2142.3|0
1770830280000|2026-02-11 17:18:00|2143.9|2142.4|2142.4|2140.9|2143.9|2142.4|2142.3|2140.8|1
1770830290000|2026-02-11 17:18:10|2141.9|2140.4|2141.8|2140.3|2142|2140.5|2141.5|2140|1
1770830300000|2026-02-11 17:18:20|2141.9|2140.4|2141|2139.5|2141.9|2140.4|2140.8|2139.3|0
1770830310000|2026-02-11 17:18:30|2141.2|2139.7|2140.7|2139.2|2141.5|2140|2140.7|2139.2|3
1770830320000|2026-02-11 17:18:40|2140.6|2139.1|2140|2138.5|2140.6|2139.1|2139.8|2138.3|1
1770830330000|2026-02-11 17:18:50|2139.8|2138.3|2140.3|2138.8|2140.5|2139|2139.8|2138.3|0
1770830340000|2026-02-11 17:19:00|2140.4|2138.9|2139|2137.5|2140.8|2139.3|2139|2137.5|7
1770830350000|2026-02-11 17:19:10|2139.1|2137.6|2139.3|2137.8|2139.7|2138.2|2139.1|2137.6|1
1770830360000|2026-02-11 17:19:20|2139.4|2137.9|2140|2138.5|2140.3|2138.8|2139.4|2137.9|1
1770830370000|2026-02-11 17:19:30|2139.8|2138.3|2140.6|2139.1|2140.7|2139.2|2139.8|2138.3|0
1770830380000|2026-02-11 17:19:40|2140.8|2139.3|2141|2139.5|2141.5|2140|2140.5|2139|0
1770830390000|2026-02-11 17:19:50|2140.9|2139.4|2140.6|2139.1|2141|2139.5|2140.4|2138.9|0
1770830400000|2026-02-11 17:20:00|2140.5|2139|2140.8|2139.3|2140.9|2139.4|2140.2|2138.7|0
1770830410000|2026-02-11 17:20:10|2140.7|2139.2|2141.1|2139.6|2141.5|2140|2140.5|2139|0
1770830420000|2026-02-11 17:20:20|2141|2139.5|2140.1|2138.6|2141|2139.5|2140.1|2138.6|0
1770830430000|2026-02-11 17:20:30|2140.2|2138.7|2140.1|2138.6|2140.8|2139.3|2140.1|2138.6|0
1770830440000|2026-02-11 17:20:40|2140|2138.5|2139.5|2138|2140.1|2138.6|2138.7|2137.2|5
1770830450000|2026-02-11 17:20:50|2139.6|2138.1|2140.1|2138.6|2140.4|2138.9|2139.6|2138.1|1
1770830460000|2026-02-11 17:21:00|2140.3|2138.8|2140.5|2139|2140.5|2139|2140.1|2138.6|0
1770830470000|2026-02-11 17:21:10|2140.6|2139.1|2140.7|2139.2|2140.9|2139.4|2140.4|2138.9|3
1770830480000|2026-02-11 17:21:20|2140.6|2139.1|2142.3|2140.8|2142.3|2140.8|2140.5|2139|2
1770830490000|2026-02-11 17:21:30|2142.2|2140.7|2142|2140.5|2142.2|2140.7|2141.3|2139.8|1
1770830500000|2026-02-11 17:21:40|2141.9|2140.4|2141.8|2140.3|2141.9|2140.4|2141.4|2139.9|1
1770830510000|2026-02-11 17:21:50|2141.9|2140.4|2142.7|2141.2|2142.9|2141.4|2141.8|2140.3|1
1770830520000|2026-02-11 17:22:00|2143.7|2142.2|2143.5|2142|2143.7|2142.2|2143.2|2141.7|2
1770830530000|2026-02-11 17:22:10|2143.9|2142.4|2143.8|2142.3|2143.9|2142.4|2142.8|2141.3|5
1770830540000|2026-02-11 17:22:20|2143.7|2142.2|2143.4|2141.9|2143.8|2142.3|2143|2141.5|1
1770830550000|2026-02-11 17:22:30|2143.6|2142.1|2143.5|2142|2143.9|2142.4|2143.4|2141.9|3
1770830560000|2026-02-11 17:22:40|2143.4|2141.9|2143.6|2142.1|2143.7|2142.2|2142.9|2141.4|0
1770830570000|2026-02-11 17:22:50|2143.5|2142|2143.1|2141.6|2143.5|2142|2142.9|2141.4|0
1770830580000|2026-02-11 17:23:00|2143|2141.5|2143.5|2142|2143.5|2142|2142.8|2141.3|0
1770830590000|2026-02-11 17:23:10|2143.4|2141.9|2143.5|2142|2143.6|2142.1|2143.4|2141.9|0
1770830600000|2026-02-11 17:23:20|2143.4|2141.9|2144.4|2142.9|2145.1|2143.6|2143.4|2141.9|2
1770830610000|2026-02-11 17:23:30|2144.3|2142.8|2143.5|2142|2144.3|2142.8|2143.5|2142|0
1770830620000|2026-02-11 17:23:40|2143.4|2141.9|2143.4|2141.9|2143.4|2141.9|2143.3|2141.8|1
1770830630000|2026-02-11 17:23:50|2143.3|2141.8|2143.4|2141.9|2143.7|2142.2|2142.7|2141.2|2
1770830640000|2026-02-11 17:24:00|2143.7|2142.2|2145.2|2143.7|2145.4|2143.9|2143.7|2142.2|1
1770830650000|2026-02-11 17:24:10|2145.3|2143.8|2146.6|2145.1|2146.6|2145.1|2145.3|2143.8|2
1770830660000|2026-02-11 17:24:20|2146.4|2144.9|2146.5|2145|2146.7|2145.2|2146.2|2144.7|2
1770830670000|2026-02-11 17:24:30|2146.3|2144.8|2146.3|2144.8|2146.5|2145|2145.8|2144.3|1
1770830680000|2026-02-11 17:24:40|2146.2|2144.7|2145.8|2144.3|2146.6|2145.1|2145.4|2143.9|1
1770830690000|2026-02-11 17:24:50|2145.6|2144.1|2146.3|2144.8|2146.4|2144.9|2145.6|2144.1|0
1770830700000|2026-02-11 17:25:00|2146.5|2145|2146.2|2144.7|2147.3|2145.8|2146.1|2144.6|1
1770830710000|2026-02-11 17:25:10|2146.3|2144.8|2146.2|2144.7|2146.7|2145.2|2146.2|2144.7|0
1770830720000|2026-02-11 17:25:20|2146.3|2144.8|2146|2144.5|2146.9|2145.4|2145.8|2144.3|1
1770830730000|2026-02-11 17:25:30|2145.8|2144.3|2147.7|2146.2|2147.7|2146.2|2145.8|2144.3|0
1770830740000|2026-02-11 17:25:40|2147.8|2146.3|2148.2|2146.7|2148.5|2147|2147.8|2146.3|2
1770830750000|2026-02-11 17:25:50|2148.1|2146.6|2147.9|2146.4|2148.1|2146.6|2147.3|2145.8|0
1770830760000|2026-02-11 17:26:00|2147.8|2146.3|2148.2|2146.7|2148.2|2146.7|2147.8|2146.3|0
1770830770000|2026-02-11 17:26:10|2147.1|2145.6|2147.4|2145.9|2147.6|2146.1|2146.5|2145|3
1770830780000|2026-02-11 17:26:20|2147.2|2145.7|2146.9|2145.4|2147.4|2145.9|2146.8|2145.3|0
1770830790000|2026-02-11 17:26:30|2146.8|2145.3|2146.7|2145.2|2146.8|2145.3|2146.5|2145|0
1770830800000|2026-02-11 17:26:40|2147.1|2145.6|2148|2146.5|2148.1|2146.6|2147.1|2145.6|1
1770830810000|2026-02-11 17:26:50|2147.9|2146.4|2148.2|2146.7|2148.2|2146.7|2147.7|2146.2|2
1770830820000|2026-02-11 17:27:00|2148.3|2146.8|2147.9|2146.4|2148.6|2147.1|2147.9|2146.4|2
1770830830000|2026-02-11 17:27:10|2148.1|2146.6|2148.3|2146.8|2148.3|2146.8|2147.9|2146.4|0
1770830840000|2026-02-11 17:27:20|2148.4|2146.9|2147.8|2146.3|2148.6|2147.1|2147.8|2146.3|3
1770830850000|2026-02-11 17:27:30|2148|2146.5|2148|2146.5|2148.5|2147|2148|2146.5|0
1770830860000|2026-02-11 17:27:40|2148.3|2146.8|2147.9|2146.4|2148.5|2147|2147.8|2146.3|0
1770830870000|2026-02-11 17:27:50|2148|2146.5|2146.1|2144.6|2148|2146.5|2146|2144.5|3
1770830880000|2026-02-11 17:28:00|2146|2144.5|2146.5|2145|2146.9|2145.4|2146|2144.5|1
1770830890000|2026-02-11 17:28:10|2146.4|2144.9|2145.2|2143.7|2146.4|2144.9|2145.2|2143.7|2
1770830900000|2026-02-11 17:28:20|2145.1|2143.6|2145.8|2144.3|2145.8|2144.3|2145.1|2143.6|0
1770830910000|2026-02-11 17:28:30|2145.7|2144.2|2145.7|2144.2|2145.9|2144.4|2145.7|2144.2|0
1770830920000|2026-02-11 17:28:40|2145.8|2144.3|2145.5|2144|2145.8|2144.3|2145.4|2143.9|0
1770830930000|2026-02-11 17:28:50|2145.6|2144.1|2145.8|2144.3|2145.8|2144.3|2145.4|2143.9|2
1770830940000|2026-02-11 17:29:00|2145.9|2144.4|2147.3|2145.8|2150|2145.8|2145.9|2142|1
1770830950000|2026-02-11 17:29:10|2147.2|2145.7|2146.3|2144.8|2147.7|2146.2|2146.3|2144.8|2
1770830960000|2026-02-11 17:29:20|2146.2|2144.7|2146.4|2144.9|2146.6|2145.1|2146.2|2144.7|0
1770830970000|2026-02-11 17:29:30|2146.5|2145|2146.3|2144.8|2146.9|2145.4|2146.3|2144.8|0
1770830980000|2026-02-11 17:29:40|2146.2|2144.7|2147.7|2146.2|2147.7|2146.2|2146.2|2144.7|11
1770830990000|2026-02-11 17:29:50|2147.8|2146.3|2147.8|2146.3|2148.6|2147.1|2147.7|2146.2|1
1770831000000|2026-02-11 17:30:00|2147.1|2145.6|2146.4|2144.9|2147.3|2145.8|2146.3|2144.8|4
1770831010000|2026-02-11 17:30:10|2146.5|2145|2146.4|2144.9|2146.8|2145.3|2146.1|2144.6|0
1770831020000|2026-02-11 17:30:20|2146.5|2145|2146.5|2145|2146.8|2145.3|2146.5|2145|0
1770831030000|2026-02-11 17:30:30|2146.4|2144.9|2143.4|2141.9|2146.5|2145|2143.2|2141.7|3
1770831040000|2026-02-11 17:30:40|2143.3|2141.8|2143.3|2141.8|2143.6|2142.1|2143.2|2141.7|0
1770831050000|2026-02-11 17:30:50|2143.4|2141.9|2143.2|2141.7|2143.8|2142.3|2143.2|2141.7|0
1770831060000|2026-02-11 17:31:00|2143.1|2141.6|2142.7|2141.2|2143.2|2141.7|2142|2140.5|4
1770831070000|2026-02-11 17:31:10|2142.6|2141.1|2142.3|2140.8|2142.7|2141.2|2142|2140.5|2
1770831080000|2026-02-11 17:31:20|2142.1|2140.6|2142.4|2140.9|2142.8|2141.3|2142.1|2140.6|0
1770831090000|2026-02-11 17:31:30|2142.5|2141|2142.8|2141.3|2143|2141.5|2142.5|2141|0
1770831100000|2026-02-11 17:31:40|2142.9|2141.4|2143.4|2141.9|2143.7|2142.2|2142.8|2141.3|2
1770831110000|2026-02-11 17:31:50|2143.3|2141.8|2143.3|2141.8|2143.5|2142|2143.3|2141.8|0
1770831120000|2026-02-11 17:32:00|2143.2|2141.7|2142.7|2141.2|2143.6|2142.1|2142.6|2141.1|1
1770831130000|2026-02-11 17:32:10|2142.6|2141.1|2143.4|2141.9|2143.5|2142|2142.5|2141|1
1770831140000|2026-02-11 17:32:20|2143.5|2142|2144.1|2142.6|2144.2|2142.7|2143.4|2141.9|2
1770831150000|2026-02-11 17:32:30|2144|2142.5|2143.5|2142|2144|2142.5|2143.3|2141.8|2
1770831160000|2026-02-11 17:32:40|2143.2|2141.7|2143.9|2142.4|2143.9|2142.4|2143.2|2141.7|0
1770831170000|2026-02-11 17:32:50|2143.6|2142.1|2143.5|2142|2143.9|2142.4|2143.4|2141.9|0
1770831180000|2026-02-11 17:33:00|2143.4|2141.9|2143.4|2141.9|2143.9|2142.4|2143.4|2141.9|0
1770831190000|2026-02-11 17:33:10|2143.5|2142|2141.8|2140.3|2143.5|2142|2141.7|2140.2|2
1770831200000|2026-02-11 17:33:20|2142.6|2141.1|2141.7|2140.2|2142.6|2141.1|2141.6|2140.1|5
1770831210000|2026-02-11 17:33:30|2141.6|2140.1|2141.9|2140.4|2142.1|2140.6|2141.4|2139.9|2
1770831220000|2026-02-11 17:33:40|2141.8|2140.3|2142|2140.5|2142.1|2140.6|2141.8|2140.3|2
1770831230000|2026-02-11 17:33:50|2142.1|2140.6|2143.8|2142.3|2143.8|2142.3|2142.1|2140.6|32
1770831240000|2026-02-11 17:34:00|2143.9|2142.4|2143.7|2142.2|2144.1|2142.6|2143.4|2141.9|2
1770831250000|2026-02-11 17:34:10|2143.5|2142|2142.6|2141.1|2143.5|2142|2141.9|2140.4|2
1770831260000|2026-02-11 17:34:20|2142.5|2141|2142.8|2141.3|2143.2|2141.7|2142.4|2140.9|1
1770831270000|2026-02-11 17:34:30|2142.7|2141.2|2142.6|2141.1|2142.8|2141.3|2142.4|2140.9|2
1770831280000|2026-02-11 17:34:40|2142.5|2141|2142.1|2140.6|2142.5|2141|2141.8|2140.3|1
1770831290000|2026-02-11 17:34:50|2142.2|2140.7|2142.4|2140.9|2142.7|2141.2|2142.2|2140.7|1
1770831300000|2026-02-11 17:35:00|2142.5|2141|2142.6|2141.1|2143.1|2141.6|2141.9|2140.4|0
1770831310000|2026-02-11 17:35:10|2142.8|2141.3|2142.9|2141.4|2143.1|2141.6|2142.4|2140.9|0
1770831320000|2026-02-11 17:35:20|2143|2141.5|2143.4|2141.9|2143.5|2142|2142.9|2141.4|0
1770831330000|2026-02-11 17:35:30|2143.3|2141.8|2142.7|2141.2|2143.3|2141.8|2142.7|2141.2|0
1770831340000|2026-02-11 17:35:40|2142.8|2141.3|2142.4|2140.9|2143.1|2141.6|2142.2|2140.7|2
1770831350000|2026-02-11 17:35:50|2142.5|2141|2142.6|2141.1|2143|2141.5|2142.5|2141|0
1770831360000|2026-02-11 17:36:00|2142.7|2141.2|2141.9|2140.4|2142.8|2141.3|2141.3|2139.8|1
1770831370000|2026-02-11 17:36:10|2142|2140.5|2142.4|2140.9|2142.8|2141.3|2142|2140.5|1
1770831380000|2026-02-11 17:36:20|2142.3|2140.8|2141.8|2140.3|2142.3|2140.8|2141.6|2140.1|0
1770831390000|2026-02-11 17:36:30|2141.6|2140.1|2142.4|2140.9|2142.4|2140.9|2141.6|2140.1|0
1770831400000|2026-02-11 17:36:40|2142.5|2141|2142.8|2141.3|2143.6|2142.1|2142.3|2140.8|1
1770831410000|2026-02-11 17:36:50|2142.7|2141.2|2143|2141.5|2143.2|2141.7|2142.1|2140.6|2
1770831420000|2026-02-11 17:37:00|2143.1|2141.6|2142.6|2141.1|2143.1|2141.6|2142.2|2140.7|1
1770831430000|2026-02-11 17:37:10|2142.3|2140.8|2142.9|2141.4|2144.2|2142.7|2142.3|2140.8|3
1770831440000|2026-02-11 17:37:20|2143|2141.5|2144.2|2142.7|2144.3|2142.8|2143|2141.5|0
1770831450000|2026-02-11 17:37:30|2144.3|2142.8|2143.7|2142.2|2144.3|2142.8|2143.4|2141.9|2
1770831460000|2026-02-11 17:37:40|2143.8|2142.3|2144.2|2142.7|2144.9|2143.4|2143.5|2142|3
1770831470000|2026-02-11 17:37:50|2144.1|2142.6|2144.1|2142.6|2144.2|2142.7|2143.7|2142.2|0
1770831480000|2026-02-11 17:38:00|2144|2142.5|2143|2141.5|2144.1|2142.6|2142.7|2141.2|3
1770831490000|2026-02-11 17:38:10|2143.2|2141.7|2142.6|2141.1|2143.4|2141.9|2142.1|2140.6|0
1770831500000|2026-02-11 17:38:20|2142.5|2141|2142.2|2140.7|2142.6|2141.1|2142.2|2140.7|0
1770831510000|2026-02-11 17:38:30|2142.1|2140.6|2141.4|2139.9|2142.6|2141.1|2141.2|2139.7|0
1770831520000|2026-02-11 17:38:40|2141.5|2140|2142.6|2141.1|2142.8|2141.3|2141.4|2139.9|1
1770831530000|2026-02-11 17:38:50|2142.5|2141|2142.8|2141.3|2143.2|2141.7|2142.4|2140.9|1
1770831540000|2026-02-11 17:39:00|2143|2141.5|2142.5|2141|2143.2|2141.7|2142.5|2141|0
1770831550000|2026-02-11 17:39:10|2142.6|2141.1|2142.9|2141.4|2143|2141.5|2142.5|2141|0
1770831560000|2026-02-11 17:39:20|2142.8|2141.3|2142.4|2140.9|2143|2141.5|2142.4|2140.9|0
1770831570000|2026-02-11 17:39:30|2141.8|2140.3|2141.9|2140.4|2142.1|2140.6|2141.6|2140.1|1
1770831580000|2026-02-11 17:39:40|2142|2140.5|2142.1|2140.6|2142.2|2140.7|2142|2140.5|0
1770831590000|2026-02-11 17:39:50|2142.2|2140.7|2142.2|2140.7|2142.3|2140.8|2142.1|2140.6|0
1770831600000|2026-02-11 17:40:00|2142.3|2140.8|2142.2|2140.7|2142.6|2141.1|2142|2140.5|1
1770831610000|2026-02-11 17:40:10|2142.8|2141.3|2143.3|2141.8|2143.6|2142.1|2142.8|2141.3|1
1770831620000|2026-02-11 17:40:20|2143.4|2141.9|2144.4|2142.9|2144.4|2142.9|2143.4|2141.9|0
1770831630000|2026-02-11 17:40:30|2144.6|2143.1|2143.5|2142|2144.6|2143.1|2143.5|2142|5
1770831640000|2026-02-11 17:40:40|2143.6|2142.1|2144|2142.5|2144|2142.5|2143.4|2141.9|0
1770831650000|2026-02-11 17:40:50|2144.1|2142.6|2143.8|2142.3|2144.1|2142.6|2143.5|2142|0
1770831660000|2026-02-11 17:41:00|2144.1|2142.6|2144.3|2142.8|2144.8|2143.3|2144.1|2142.6|4
1770831670000|2026-02-11 17:41:10|2144.1|2142.6|2144|2142.5|2144.1|2142.6|2144|2142.5|0
1770831680000|2026-02-11 17:41:20|2144.1|2142.6|2143.7|2142.2|2144.1|2142.6|2142.7|2141.2|3
1770831690000|2026-02-11 17:41:30|2143.6|2142.1|2143.9|2142.4|2144.3|2142.8|2143.5|2142|0
1770831700000|2026-02-11 17:41:40|2144|2142.5|2144.6|2143.1|2144.6|2143.1|2143.8|2142.3|1
1770831710000|2026-02-11 17:41:50|2144.2|2142.7|2144.1|2142.6|2145|2143.5|2144.1|2142.6|0
1770831720000|2026-02-11 17:42:00|2144|2142.5|2144.5|2143|2144.8|2143.3|2143.5|2142|1
1770831730000|2026-02-11 17:42:10|2144.6|2143.1|2144.3|2142.8|2145.2|2143.7|2144.1|2142.6|2
1770831740000|2026-02-11 17:42:20|2144.4|2142.9|2144.4|2142.9|2144.6|2143.1|2143.9|2142.4|2
1770831750000|2026-02-11 17:42:30|2144.3|2142.8|2144|2142.5|2144.4|2142.9|2143.6|2142.1|0
1770831760000|2026-02-11 17:42:40|2143.9|2142.4|2143.6|2142.1|2144|2142.5|2143.6|2142.1|0
1770831770000|2026-02-11 17:42:50|2143.7|2142.2|2145|2143.5|2145|2143.5|2143.6|2142.1|1
1770831780000|2026-02-11 17:43:00|2144.9|2143.4|2145.2|2143.7|2145.4|2143.9|2144.9|2143.4|1
1770831790000|2026-02-11 17:43:10|2145.1|2143.6|2144.2|2142.7|2145.3|2143.8|2144.2|2142.7|3
1770831800000|2026-02-11 17:43:20|2144.5|2143|2144.8|2143.3|2144.8|2143.3|2144.2|2142.7|1
1770831810000|2026-02-11 17:43:30|2144.7|2143.2|2145|2143.5|2145|2143.5|2144.7|2143.2|0
1770831820000|2026-02-11 17:43:40|2145.1|2143.6|2147.6|2146.1|2147.6|2146.1|2144.7|2143.2|4
1770831830000|2026-02-11 17:43:50|2147.2|2145.7|2145.4|2143.9|2147.2|2145.7|2145.4|2143.9|2
1770831840000|2026-02-11 17:44:00|2145.2|2143.7|2146|2144.5|2146.2|2144.7|2145|2143.5|1
1770831850000|2026-02-11 17:44:10|2145.9|2144.4|2144.9|2143.4|2146|2144.5|2144.5|2143|1
1770831860000|2026-02-11 17:44:20|2144.8|2143.3|2145.1|2143.6|2145.3|2143.8|2144.7|2143.2|0
1770831870000|2026-02-11 17:44:30|2145.3|2143.8|2145.4|2143.9|2145.5|2144|2145.2|2143.7|0
1770831880000|2026-02-11 17:44:40|2145.6|2144.1|2145.8|2144.3|2145.8|2144.3|2145.5|2144|0
1770831890000|2026-02-11 17:44:50|2145.9|2144.4|2145.8|2144.3|2146.5|2145|2145.1|2143.6|3
1770831900000|2026-02-11 17:45:00|2145.9|2144.4|2146.8|2145.3|2146.9|2145.4|2145.9|2144.4|0
1770831910000|2026-02-11 17:45:10|2146.7|2145.2|2147.1|2145.6|2147.7|2146.2|2146.6|2145.1|1
1770831920000|2026-02-11 17:45:20|2147.3|2145.8|2146.6|2145.1|2147.6|2146.1|2146.5|2145|0
1770831930000|2026-02-11 17:45:30|2146.7|2145.2|2145.9|2144.4|2146.7|2145.2|2145.2|2143.7|0
1770831940000|2026-02-11 17:45:40|2145.8|2144.3|2143.3|2141.8|2145.8|2144.3|2143.3|2141.8|1
1770831950000|2026-02-11 17:45:50|2143.2|2141.7|2143.7|2142.2|2144.1|2142.6|2143.2|2141.7|5
1770831960000|2026-02-11 17:46:00|2144.2|2142.7|2145.4|2143.9|2145.6|2144.1|2144.2|2142.7|1
1770831970000|2026-02-11 17:46:10|2145.6|2144.1|2144.6|2143.1|2145.6|2144.1|2144.1|2142.6|2
1770831980000|2026-02-11 17:46:20|2144.7|2143.2|2143.4|2141.9|2144.9|2143.4|2143.4|2141.9|1
1770831990000|2026-02-11 17:46:30|2144.1|2142.6|2143.6|2142.1|2144.1|2142.6|2143.4|2141.9|1
1770832000000|2026-02-11 17:46:40|2143.5|2142|2144.2|2142.7|2144.3|2142.8|2143.5|2142|1
1770832010000|2026-02-11 17:46:50|2144.3|2142.8|2145|2143.5|2145|2143.5|2144|2142.5|0
1770832020000|2026-02-11 17:47:00|2145.1|2143.6|2144|2142.5|2145.1|2143.6|2143.8|2142.3|1
1770832030000|2026-02-11 17:47:10|2144.2|2142.7|2145.3|2143.8|2145.3|2143.8|2144|2142.5|1
1770832040000|2026-02-11 17:47:20|2145.1|2143.6|2145|2143.5|2145.1|2143.6|2144.9|2143.4|0
1770832050000|2026-02-11 17:47:30|2144.9|2143.4|2145.1|2143.6|2145.2|2143.7|2144.2|2142.7|1
1770832060000|2026-02-11 17:47:40|2145.2|2143.7|2143.6|2142.1|2145.2|2143.7|2143.6|2142.1|1
1770832070000|2026-02-11 17:47:50|2143.8|2142.3|2143.7|2142.2|2143.8|2142.3|2143.4|2141.9|0
1770832080000|2026-02-11 17:48:00|2143.8|2142.3|2144|2142.5|2144.1|2142.6|2143.8|2142.3|0
1770832090000|2026-02-11 17:48:10|2143.9|2142.4|2143.7|2142.2|2144.2|2142.7|2143.7|2142.2|0
1770832100000|2026-02-11 17:48:20|2143.6|2142.1|2143.3|2141.8|2143.6|2142.1|2143.3|2141.8|1
1770832110000|2026-02-11 17:48:30|2143.4|2141.9|2143.1|2141.6|2143.4|2141.9|2143.1|2141.6|0
1770832120000|2026-02-11 17:48:40|2143.2|2141.7|2144.2|2142.7|2144.5|2143|2143.2|2141.7|4
1770832130000|2026-02-11 17:48:50|2144.1|2142.6|2144.4|2142.9|2144.7|2143.2|2144|2142.5|1
1770832140000|2026-02-11 17:49:00|2144.3|2142.8|2145.9|2144.4|2146.4|2144.9|2144.3|2142.8|3
1770832150000|2026-02-11 17:49:10|2145.8|2144.3|2143.9|2142.4|2145.8|2144.3|2143.9|2142.4|2
1770832160000|2026-02-11 17:49:20|2144|2142.5|2145.2|2143.7|2145.2|2143.7|2143.9|2142.4|1
1770832170000|2026-02-11 17:49:30|2145.1|2143.6|2144.2|2142.7|2145.1|2143.6|2144.2|2142.7|0
1770832180000|2026-02-11 17:49:40|2143.1|2141.6|2143.9|2142.4|2144|2142.5|2143.1|2141.6|0
1770832190000|2026-02-11 17:49:50|2144|2142.5|2143.4|2141.9|2144.1|2142.6|2143.3|2141.8|1
1770832200000|2026-02-11 17:50:00|2143.2|2141.7|2143.4|2141.9|2143.5|2142|2142.9|2141.4|0
1770832210000|2026-02-11 17:50:10|2143.3|2141.8|2143.8|2142.3|2143.8|2142.3|2142.8|2141.3|0
1770832220000|2026-02-11 17:50:20|2143.7|2142.2|2144.1|2142.6|2144.1|2142.6|2143.6|2142.1|1
1770832230000|2026-02-11 17:50:30|2144|2142.5|2143.9|2142.4|2144.1|2142.6|2143|2141.5|1
1770832240000|2026-02-11 17:50:40|2143.6|2142.1|2144|2142.5|2144.1|2142.6|2143.3|2141.8|0
1770832250000|2026-02-11 17:50:50|2143.8|2142.3|2143.7|2142.2|2144|2142.5|2143.6|2142.1|0
1770832260000|2026-02-11 17:51:00|2143.8|2142.3|2143.4|2141.9|2144.4|2142.9|2143.2|2141.7|1
1770832270000|2026-02-11 17:51:10|2143.5|2142|2143.7|2142.2|2144.2|2142.7|2143.4|2141.9|1
1770832280000|2026-02-11 17:51:20|2144.1|2142.6|2144.7|2143.2|2144.7|2143.2|2143.3|2141.8|3
1770832290000|2026-02-11 17:51:30|2144.6|2143.1|2144.6|2143.1|2144.7|2143.2|2144.5|2143|0
1770832300000|2026-02-11 17:51:40|2144.7|2143.2|2143.3|2141.8|2144.7|2143.2|2143.2|2141.7|2
1770832310000|2026-02-11 17:51:50|2143.8|2142.3|2143.4|2141.9|2143.8|2142.3|2143.3|2141.8|1
1770832320000|2026-02-11 17:52:00|2143.5|2142|2143.6|2142.1|2143.8|2142.3|2143.4|2141.9|0
1770832330000|2026-02-11 17:52:10|2143.5|2142|2143.6|2142.1|2143.9|2142.4|2143.3|2141.8|0
1770832340000|2026-02-11 17:52:20|2143.5|2142|2142.8|2141.3|2143.8|2142.3|2142.8|2141.3|0
1770832350000|2026-02-11 17:52:30|2143|2141.5|2143|2141.5|2143|2141.5|2142.5|2141|0
1770832360000|2026-02-11 17:52:40|2142.9|2141.4|2142.5|2141|2142.9|2141.4|2142.5|2141|0
1770832370000|2026-02-11 17:52:50|2142.1|2140.6|2142.3|2140.8|2142.6|2141.1|2141.9|2140.4|1
1770832380000|2026-02-11 17:53:00|2142.4|2140.9|2140.9|2139.4|2142.7|2141.2|2140.6|2139.1|4
1770832390000|2026-02-11 17:53:10|2140.8|2139.3|2142|2140.5|2142.4|2140.9|2140.5|2139|0
1770832400000|2026-02-11 17:53:20|2141.8|2140.3|2140.4|2138.9|2141.9|2140.4|2140.2|2138.7|2
1770832410000|2026-02-11 17:53:30|2140.5|2139|2140.2|2138.7|2140.5|2139|2139.6|2138.1|0
1770832420000|2026-02-11 17:53:40|2140.1|2138.6|2140.7|2139.2|2140.8|2139.3|2140.1|2138.6|0
1770832430000|2026-02-11 17:53:50|2140.3|2138.8|2140.9|2139.4|2141.1|2139.6|2140.3|2138.8|5
1770832440000|2026-02-11 17:54:00|2141.2|2139.7|2141.6|2140.1|2141.9|2140.4|2141.2|2139.7|0
1770832450000|2026-02-11 17:54:10|2141.8|2140.3|2141.8|2140.3|2141.8|2140.3|2141.7|2140.2|0
1770832460000|2026-02-11 17:54:20|2142|2140.5|2141.8|2140.3|2142|2140.5|2141.8|2140.3|0
1770832470000|2026-02-11 17:54:30|2141.7|2140.2|2142.4|2140.9|2142.4|2140.9|2141.7|2140.2|3
1770832480000|2026-02-11 17:54:40|2142.6|2141.1|2142.6|2141.1|2143|2141.5|2142.5|2141|0
1770832490000|2026-02-11 17:54:50|2142.8|2141.3|2143.7|2142.2|2143.7|2142.2|2142.8|2141.3|0
1770832500000|2026-02-11 17:55:00|2143.9|2142.4|2144.4|2142.9|2144.4|2142.9|2143.7|2142.2|1
1770832510000|2026-02-11 17:55:10|2144.5|2143|2145.1|2143.6|2145.1|2143.6|2144.3|2142.8|0
1770832520000|2026-02-11 17:55:20|2145.2|2143.7|2143.7|2142.2|2145.5|2144|2143.7|2142.2|3
1770832530000|2026-02-11 17:55:30|2143.5|2142|2144.8|2143.3|2144.8|2143.3|2143.5|2142|1
1770832540000|2026-02-11 17:55:40|2144.5|2143|2143.7|2142.2|2144.8|2143.3|2143.7|2142.2|2
1770832550000|2026-02-11 17:55:50|2143.8|2142.3|2142.5|2141|2144|2142.5|2142.5|2141|2
1770832560000|2026-02-11 17:56:00|2142.4|2140.9|2141.4|2139.9|2142.4|2140.9|2141.4|2139.9|0
1770832570000|2026-02-11 17:56:10|2141.3|2139.8|2140.5|2139|2141.3|2139.8|2140.4|2138.9|0
1770832580000|2026-02-11 17:56:20|2140.3|2138.8|2141.5|2140|2141.8|2140.3|2139.9|2138.4|2
1770832590000|2026-02-11 17:56:30|2141.6|2140.1|2140.2|2138.7|2141.6|2140.1|2140.2|2138.7|1
1770832600000|2026-02-11 17:56:40|2140.3|2138.8|2141|2139.5|2141.3|2139.8|2140.1|2138.6|0
1770832610000|2026-02-11 17:56:50|2140.9|2139.4|2141.1|2139.6|2141.4|2139.9|2140.7|2139.2|0
1770832620000|2026-02-11 17:57:00|2141|2139.5|2140.5|2139|2141|2139.5|2140.2|2138.7|0
1770832630000|2026-02-11 17:57:10|2140.6|2139.1|2141.5|2140|2141.5|2140|2140.5|2139|0
1770832640000|2026-02-11 17:57:20|2141.6|2140.1|2141.2|2139.7|2141.6|2140.1|2141|2139.5|0
1770832650000|2026-02-11 17:57:30|2141.3|2139.8|2141.2|2139.7|2141.4|2139.9|2140.9|2139.4|0
1770832660000|2026-02-11 17:57:40|2141.1|2139.6|2141.2|2139.7|2141.2|2139.7|2140.9|2139.4|1
1770832670000|2026-02-11 17:57:50|2141.1|2139.6|2141.8|2140.3|2141.8|2140.3|2141.1|2139.6|2
1770832680000|2026-02-11 17:58:00|2142.4|2140.9|2140.7|2139.2|2142.4|2140.9|2140.7|2139.2|2
1770832690000|2026-02-11 17:58:10|2140.6|2139.1|2140.3|2138.8|2140.8|2139.3|2140.2|2138.7|1
1770832700000|2026-02-11 17:58:20|2140.2|2138.7|2140.7|2139.2|2141.2|2139.7|2140.2|2138.7|0
1770832710000|2026-02-11 17:58:30|2140.6|2139.1|2140.4|2138.9|2140.6|2139.1|2140.2|2138.7|0
1770832720000|2026-02-11 17:58:40|2140.5|2139|2140.5|2139|2140.5|2139|2140.5|2139|0
1770832730000|2026-02-11 17:58:50|2141.7|2140.2|2140.8|2139.3|2141.7|2140.2|2140.8|2139.3|2
1770832740000|2026-02-11 17:59:00|2140.6|2139.1|2140.4|2138.9|2140.6|2139.1|2140.2|2138.7|1
1770832750000|2026-02-11 17:59:10|2140.3|2138.8|2142.5|2141|2142.5|2141|2140.3|2138.8|9
1770832760000|2026-02-11 17:59:20|2141.9|2140.4|2140.9|2139.4|2142.8|2141.3|2140.7|2139.2|4
1770832770000|2026-02-11 17:59:30|2140.7|2139.2|2140.7|2139.2|2141.2|2139.7|2140.6|2139.1|0
1770832780000|2026-02-11 17:59:40|2142.3|2140.8|2142|2140.5|2142.3|2140.8|2141.9|2140.4|1
1770832790000|2026-02-11 17:59:50|2142.1|2140.6|2142.4|2140.9|2142.4|2140.9|2141.6|2140.1|0
1770832800000|2026-02-11 18:00:00|2142|2140.5|2141.9|2140.4|2143|2141.5|2141.5|2140|7
1770832810000|2026-02-11 18:00:10|2141.8|2140.3|2142.3|2140.8|2142.5|2141|2141.1|2139.6|1
1770832820000|2026-02-11 18:00:20|2142.2|2140.7|2141.3|2139.8|2142.3|2140.8|2141.1|2139.6|4
1770832830000|2026-02-11 18:00:30|2141.4|2139.9|2140.8|2139.3|2141.6|2140.1|2140.5|2139|2
1770832840000|2026-02-11 18:00:40|2141|2139.5|2141.4|2139.9|2142.2|2140.7|2140.9|2139.4|6
1770832850000|2026-02-11 18:00:50|2141.5|2140|2142.3|2140.8|2142.3|2140.8|2141.4|2139.9|1
1770832860000|2026-02-11 18:01:00|2142.5|2141|2141.1|2139.6|2142.5|2141|2141.1|2139.6|3
1770832870000|2026-02-11 18:01:10|2141.2|2139.7|2141|2139.5|2141.2|2139.7|2140.4|2138.9|2
1770832880000|2026-02-11 18:01:20|2140.7|2139.2|2140.6|2139.1|2141.5|2140|2140.6|2139.1|3
1770832890000|2026-02-11 18:01:30|2140.5|2139|2140.9|2139.4|2141|2139.5|2140.2|2138.7|0
1770832900000|2026-02-11 18:01:40|2141|2139.5|2142|2140.5|2142.1|2140.6|2141|2139.5|1
1770832910000|2026-02-11 18:01:50|2141.5|2140|2140.4|2138.9|2142.1|2140.6|2140.4|2138.9|0
1770832920000|2026-02-11 18:02:00|2140.3|2138.8|2138.8|2137.3|2140.3|2138.8|2138.4|2136.9|6
1770832930000|2026-02-11 18:02:10|2138.6|2137.1|2140.5|2139|2140.5|2139|2138.6|2137.1|6
1770832940000|2026-02-11 18:02:20|2140.8|2139.3|2142.1|2140.6|2142.3|2140.8|2140.7|2139.2|0
1770832950000|2026-02-11 18:02:30|2141.2|2139.7|2141.6|2140.1|2141.7|2140.2|2141.2|2139.7|2
1770832960000|2026-02-11 18:02:40|2141.4|2139.9|2142.8|2141.3|2143.2|2141.7|2141.4|2139.9|4
1770832970000|2026-02-11 18:02:50|2143|2141.5|2142|2140.5|2143|2141.5|2141.3|2139.8|3
1770832980000|2026-02-11 18:03:00|2142.1|2140.6|2144.5|2143|2145|2143.5|2142.1|2140.6|15
1770832990000|2026-02-11 18:03:10|2144.2|2142.7|2143.8|2142.3|2144.6|2143.1|2143.8|2142.3|6
1770833000000|2026-02-11 18:03:20|2143.7|2142.2|2145.3|2143.8|2145.3|2143.8|2143.6|2142.1|7
1770833010000|2026-02-11 18:03:30|2145.4|2143.9|2145.2|2143.7|2145.7|2144.2|2145.1|2143.6|7
1770833020000|2026-02-11 18:03:40|2145.1|2143.6|2145.6|2144.1|2145.7|2144.2|2145|2143.5|7
1770833030000|2026-02-11 18:03:50|2145.8|2144.3|2145.6|2144.1|2145.8|2144.3|2145.3|2143.8|7
1770833040000|2026-02-11 18:04:00|2145.5|2144|2148.3|2146.8|2148.3|2146.8|2145.5|2144|19
1770833050000|2026-02-11 18:04:10|2148.4|2146.9|2147.8|2146.3|2148.9|2147.4|2147.4|2145.9|7
1770833060000|2026-02-11 18:04:20|2148.2|2146.7|2148.8|2147.3|2148.8|2147.3|2148.1|2146.6|9
1770833070000|2026-02-11 18:04:30|2148.6|2147.1|2147.2|2145.7|2148.6|2147.1|2147.2|2145.7|31
1770833080000|2026-02-11 18:04:40|2147.1|2145.6|2146.1|2144.6|2147.1|2145.6|2145.9|2144.4|11
1770833090000|2026-02-11 18:04:50|2146.7|2145.2|2146.2|2144.7|2146.9|2145.4|2146.2|2144.7|10
1770833100000|2026-02-11 18:05:00|2146.1|2144.6|2144|2142.5|2146.1|2144.6|2144|2142.5|11
1770833110000|2026-02-11 18:05:10|2143.8|2142.3|2142.8|2141.3|2143.8|2142.3|2142.6|2141.1|2
1770833120000|2026-02-11 18:05:20|2142.6|2141.1|2141.4|2139.9|2142.6|2141.1|2141.2|2139.7|5
1770833130000|2026-02-11 18:05:30|2141.2|2139.7|2142.1|2140.6|2142.7|2141.2|2141.2|2139.7|5
1770833140000|2026-02-11 18:05:40|2141.8|2140.3|2142.1|2140.6|2142.1|2140.6|2141.1|2139.6|0
1770833150000|2026-02-11 18:05:50|2142.2|2140.7|2140.5|2139|2142.4|2140.9|2140.5|2139|2
1770833160000|2026-02-11 18:06:00|2140.4|2138.9|2140.9|2139.4|2142|2140.5|2140.4|2138.9|4
1770833170000|2026-02-11 18:06:10|2140.7|2139.2|2140.6|2139.1|2141|2139.5|2140.5|2139|1
1770833180000|2026-02-11 18:06:20|2140.5|2139|2140.7|2139.2|2140.7|2139.2|2140.5|2139|0
1770833190000|2026-02-11 18:06:30|2140.8|2139.3|2140.5|2139|2141.1|2139.6|2140.5|2139|2
1770833200000|2026-02-11 18:06:40|2140.6|2139.1|2141|2139.5|2141.6|2140.1|2140.5|2139|0
1770833210000|2026-02-11 18:06:50|2140.8|2139.3|2140.5|2139|2141|2139.5|2140.5|2139|0
1770833220000|2026-02-11 18:07:00|2140.4|2138.9|2138.7|2137.2|2142.5|2138.9|2138.6|2134.5|1
1770833230000|2026-02-11 18:07:10|2138.6|2137.1|2138.8|2137.3|2138.8|2137.3|2138.6|2137.1|1
1770833240000|2026-02-11 18:07:20|2139.4|2137.9|2137.4|2135.9|2139.4|2137.9|2137.4|2135.9|2
1770833250000|2026-02-11 18:07:30|2137.3|2135.8|2137|2135.5|2137.3|2135.8|2136.5|2135|1
1770833260000|2026-02-11 18:07:40|2137.1|2135.6|2138.5|2137|2138.5|2137|2136.6|2135.1|15
1770833270000|2026-02-11 18:07:50|2138.6|2137.1|2138.2|2136.7|2138.6|2137.1|2137.9|2136.4|2
1770833280000|2026-02-11 18:08:00|2138|2136.5|2137.6|2136.1|2138|2136.5|2137.3|2135.8|1
1770833290000|2026-02-11 18:08:10|2137.4|2135.9|2138|2136.5|2138.1|2136.6|2137.4|2135.9|0
1770833300000|2026-02-11 18:08:20|2137.9|2136.4|2137.4|2135.9|2137.9|2136.4|2137.3|2135.8|0
1770833310000|2026-02-11 18:08:30|2137.2|2135.7|2136.7|2135.2|2137.2|2135.7|2136.1|2134.6|2
1770833320000|2026-02-11 18:08:40|2136.6|2135.1|2136.2|2134.7|2136.7|2135.2|2135.4|2133.9|6
1770833330000|2026-02-11 18:08:50|2136.4|2134.9|2136.8|2135.3|2136.9|2135.4|2136.1|2134.6|0
1770833340000|2026-02-11 18:09:00|2136.9|2135.4|2137.6|2136.1|2137.9|2136.4|2136.9|2135.4|1
1770833350000|2026-02-11 18:09:10|2137.7|2136.2|2136.6|2135.1|2138|2136.5|2136.6|2135.1|1
1770833360000|2026-02-11 18:09:20|2136.5|2135|2136.4|2134.9|2137.2|2135.7|2136.4|2134.9|2
1770833370000|2026-02-11 18:09:30|2136.5|2135|2135.9|2134.4|2136.7|2135.2|2135.9|2134.4|3
1770833380000|2026-02-11 18:09:40|2136|2134.5|2136.2|2134.7|2136.7|2135.2|2136|2134.5|0
1770833390000|2026-02-11 18:09:50|2136.1|2134.6|2136.6|2135.1|2136.6|2135.1|2136.1|2134.6|2
1770833400000|2026-02-11 18:10:00|2136.7|2135.2|2134.4|2132.9|2136.7|2135.2|2133.8|2132.3|8
1770833410000|2026-02-11 18:10:10|2134.3|2132.8|2134.1|2132.6|2134.4|2132.9|2133.5|2132|0
1770833420000|2026-02-11 18:10:20|2133.9|2132.4|2133.7|2132.2|2134.8|2133.3|2133.7|2132.2|1
1770833430000|2026-02-11 18:10:30|2133.6|2132.1|2133.3|2131.8|2133.9|2132.4|2133.3|2131.8|0
1770833440000|2026-02-11 18:10:40|2133.4|2131.9|2134.6|2133.1|2134.8|2133.3|2133.4|2131.9|1
1770833450000|2026-02-11 18:10:50|2134.7|2133.2|2134.5|2133|2134.9|2133.4|2133.9|2132.4|1
1770833460000|2026-02-11 18:11:00|2135.1|2133.6|2135.8|2134.3|2136|2134.5|2135.1|2133.6|3
1770833470000|2026-02-11 18:11:10|2136|2134.5|2136.2|2134.7|2136.4|2134.9|2135.5|2134|4
1770833480000|2026-02-11 18:11:20|2136.1|2134.6|2136.6|2135.1|2137.1|2135.6|2135.5|2134|2
1770833490000|2026-02-11 18:11:30|2136.3|2134.8|2136.3|2134.8|2136.3|2134.8|2135.5|2134|1
1770833500000|2026-02-11 18:11:40|2136.2|2134.7|2137.6|2136.1|2137.6|2136.1|2136|2134.5|3
1770833510000|2026-02-11 18:11:50|2137.5|2136|2136.8|2135.3|2137.5|2136|2136.6|2135.1|2
1770833520000|2026-02-11 18:12:00|2136.1|2134.6|2136|2134.5|2136.6|2135.1|2135.9|2134.4|0
1770833530000|2026-02-11 18:12:10|2136.5|2135|2135.9|2134.4|2136.5|2135|2135.3|2133.8|2
1770833540000|2026-02-11 18:12:20|2136|2134.5|2136.3|2134.8|2136.4|2134.9|2135.7|2134.2|0
1770833550000|2026-02-11 18:12:30|2135.5|2134|2135.3|2133.8|2135.7|2134.2|2135.3|2133.8|1
1770833560000|2026-02-11 18:12:40|2135.4|2133.9|2134.2|2132.7|2135.7|2134.2|2133.8|2132.3|3
1770833570000|2026-02-11 18:12:50|2134.1|2132.6|2134.4|2132.9|2134.6|2133.1|2134.1|2132.6|1
1770833580000|2026-02-11 18:13:00|2134.3|2132.8|2132.8|2131.3|2134.4|2132.9|2132.8|2131.3|4
1770833590000|2026-02-11 18:13:10|2132.6|2131.1|2133.7|2132.2|2133.7|2132.2|2132.6|2131.1|1
1770833600000|2026-02-11 18:13:20|2133.5|2132|2133.8|2132.3|2133.8|2132.3|2133.5|2132|0
1770833610000|2026-02-11 18:13:30|2133.7|2132.2|2132.7|2131.2|2133.7|2132.2|2131.6|2130.1|4
1770833620000|2026-02-11 18:13:40|2132.5|2131|2132.7|2131.2|2133.2|2131.7|2132.1|2130.6|6
1770833630000|2026-02-11 18:13:50|2132.6|2131.1|2132.2|2130.7|2132.6|2131.1|2132.1|2130.6|2
1770833640000|2026-02-11 18:14:00|2132.1|2130.6|2132.1|2130.6|2132.1|2130.6|2131.1|2129.6|2
1770833650000|2026-02-11 18:14:10|2132.2|2130.7|2131.8|2130.3|2132.2|2130.7|2131.7|2130.2|0
1770833660000|2026-02-11 18:14:20|2131.9|2130.4|2131.7|2130.2|2132|2130.5|2131.2|2129.7|0
1770833670000|2026-02-11 18:14:30|2131.6|2130.1|2131.7|2130.2|2131.7|2130.2|2131.1|2129.6|0
1770833680000|2026-02-11 18:14:40|2131.9|2130.4|2132.8|2131.3|2132.9|2131.4|2131.8|2130.3|1
1770833690000|2026-02-11 18:14:50|2133.2|2131.7|2133|2131.5|2133.3|2131.8|2132.9|2131.4|5
1770833700000|2026-02-11 18:15:00|2132.8|2131.3|2132.9|2131.4|2133.2|2131.7|2131.8|2130.3|2
1770833710000|2026-02-11 18:15:10|2133|2131.5|2133|2131.5|2133.1|2131.6|2132.5|2131|11
1770833720000|2026-02-11 18:15:20|2133.1|2131.6|2132.7|2131.2|2133.1|2131.6|2132.6|2131.1|2
1770833730000|2026-02-11 18:15:30|2132.8|2131.3|2132.1|2130.6|2133|2131.5|2132|2130.5|0
1770833740000|2026-02-11 18:15:40|2132|2130.5|2132.6|2131.1|2132.6|2131.1|2132|2130.5|0
1770833750000|2026-02-11 18:15:50|2132.3|2130.8|2132.2|2130.7|2132.6|2131.1|2132.1|2130.6|0
1770833760000|2026-02-11 18:16:00|2132.1|2130.6|2133.2|2131.7|2133.3|2131.8|2131.6|2130.1|2
1770833770000|2026-02-11 18:16:10|2133.3|2131.8|2134.9|2133.4|2134.9|2133.4|2133.2|2131.7|7
1770833780000|2026-02-11 18:16:20|2134.8|2133.3|2134.6|2133.1|2134.8|2133.3|2133.9|2132.4|0
1770833790000|2026-02-11 18:16:30|2134.7|2133.2|2134.4|2132.9|2134.9|2133.4|2134.3|2132.8|0
1770833800000|2026-02-11 18:16:40|2134.6|2133.1|2136.2|2134.7|2136.2|2134.7|2134.6|2133.1|2
1770833810000|2026-02-11 18:16:50|2136.4|2134.9|2137.8|2136.3|2137.8|2136.3|2136.4|2134.9|2
1770833820000|2026-02-11 18:17:00|2137.9|2136.4|2137.1|2135.6|2138.1|2136.6|2137.1|2135.6|1
1770833830000|2026-02-11 18:17:10|2137.3|2135.8|2137.8|2136.3|2138|2136.5|2137|2135.5|0
1770833840000|2026-02-11 18:17:20|2137.6|2136.1|2137.6|2136.1|2138|2136.5|2137.4|2135.9|0
1770833850000|2026-02-11 18:17:30|2137.4|2135.9|2136.6|2135.1|2137.9|2136.4|2136.4|2134.9|1
1770833860000|2026-02-11 18:17:40|2136.5|2135|2136|2134.5|2136.5|2135|2135.7|2134.2|1
1770833870000|2026-02-11 18:17:50|2136.2|2134.7|2137.1|2135.6|2137.1|2135.6|2135.8|2134.3|1
1770833880000|2026-02-11 18:18:00|2137.2|2135.7|2137.6|2136.1|2137.9|2136.4|2136.9|2135.4|0
1770833890000|2026-02-11 18:18:10|2137.5|2136|2137.5|2136|2137.6|2136.1|2136.8|2135.3|0
1770833900000|2026-02-11 18:18:20|2137.6|2136.1|2137.4|2135.9|2137.8|2136.3|2137|2135.5|0
1770833910000|2026-02-11 18:18:30|2134.9|2133.4|2135|2133.5|2135.7|2134.2|2134.9|2133.4|5
1770833920000|2026-02-11 18:18:40|2134.9|2133.4|2135.5|2134|2135.7|2134.2|2134.8|2133.3|1
1770833930000|2026-02-11 18:18:50|2135.8|2134.3|2136.3|2134.8|2136.8|2135.3|2135.8|2134.3|7
1770833940000|2026-02-11 18:19:00|2136.2|2134.7|2136.1|2134.6|2137.2|2135.7|2135.6|2134.1|0
1770833950000|2026-02-11 18:19:10|2136.2|2134.7|2135.1|2133.6|2136.6|2135.1|2135.1|2133.6|0
1770833960000|2026-02-11 18:19:20|2135.2|2133.7|2136.5|2135|2136.5|2135|2135.2|2133.7|0
1770833970000|2026-02-11 18:19:30|2136.6|2135.1|2135.8|2134.3|2136.6|2135.1|2135.4|2133.9|1
1770833980000|2026-02-11 18:19:40|2135.6|2134.1|2135.9|2134.4|2136.4|2134.9|2135.6|2134.1|0
1770833990000|2026-02-11 18:19:50|2136|2134.5|2136|2134.5|2136.2|2134.7|2135.8|2134.3|0
1770834000000|2026-02-11 18:20:00|2135.7|2134.2|2135.9|2134.4|2136.1|2134.6|2135.5|2134|0
1770834010000|2026-02-11 18:20:10|2135.7|2134.2|2135.9|2134.4|2135.9|2134.4|2135.3|2133.8|0
1770834020000|2026-02-11 18:20:20|2136|2134.5|2135.5|2134|2136.3|2134.8|2135.4|2133.9|0
1770834030000|2026-02-11 18:20:30|2135.4|2133.9|2135.6|2134.1|2136|2134.5|2135.4|2133.9|0
1770834040000|2026-02-11 18:20:40|2135.7|2134.2|2136.2|2134.7|2136.9|2135.4|2135.7|2134.2|0
1770834050000|2026-02-11 18:20:50|2136|2134.5|2135.6|2134.1|2136.2|2134.7|2135.6|2134.1|0
1770834060000|2026-02-11 18:21:00|2136|2134.5|2136|2134.5|2136.1|2134.6|2135.2|2133.7|0
1770834070000|2026-02-11 18:21:10|2136.1|2134.6|2135.9|2134.4|2136.4|2134.9|2135.9|2134.4|0
1770834080000|2026-02-11 18:21:20|2135.7|2134.2|2136|2134.5|2136.1|2134.6|2135.5|2134|0
1770834090000|2026-02-11 18:21:30|2135.7|2134.2|2135.9|2134.4|2136.6|2135.1|2135.7|2134.2|0
1770834100000|2026-02-11 18:21:40|2135.7|2134.2|2135.5|2134|2135.9|2134.4|2135.5|2134|0
1770834110000|2026-02-11 18:21:50|2135.3|2133.8|2135.6|2134.1|2136.1|2134.6|2135.3|2133.8|0
1770834120000|2026-02-11 18:22:00|2135.4|2133.9|2136|2134.5|2136.3|2134.8|2135.3|2133.8|1
1770834130000|2026-02-11 18:22:10|2135.9|2134.4|2135.8|2134.3|2136.5|2135|2135.5|2134|0
1770834140000|2026-02-11 18:22:20|2135.9|2134.4|2137|2135.5|2137|2135.5|2135.5|2134|0
1770834150000|2026-02-11 18:22:30|2136.6|2135.1|2135.6|2134.1|2136.6|2135.1|2135.6|2134.1|0
1770834160000|2026-02-11 18:22:40|2135.7|2134.2|2136.2|2134.7|2136.2|2134.7|2135.6|2134.1|0
1770834170000|2026-02-11 18:22:50|2136.1|2134.6|2136.7|2135.2|2137.1|2135.6|2136|2134.5|0
1770834180000|2026-02-11 18:23:00|2136.4|2134.9|2136.1|2134.6|2137.3|2135.8|2135.9|2134.4|0
1770834190000|2026-02-11 18:23:10|2136.2|2134.7|2135.9|2134.4|2136.8|2135.3|2135.9|2134.4|1
1770834200000|2026-02-11 18:23:20|2136|2134.5|2136.5|2135|2136.5|2135|2135.7|2134.2|10
1770834210000|2026-02-11 18:23:30|2137|2135.5|2138|2136.5|2138|2136.5|2137|2135.5|3
1770834220000|2026-02-11 18:23:40|2137.4|2135.9|2138|2136.5|2138|2136.5|2136.8|2135.3|5
1770834230000|2026-02-11 18:23:50|2137.9|2136.4|2137.7|2136.2|2138|2136.5|2137.4|2135.9|0
1770834240000|2026-02-11 18:24:00|2137.2|2135.7|2137.6|2136.1|2137.8|2136.3|2136.7|2135.2|6
1770834250000|2026-02-11 18:24:10|2137.9|2136.4|2138|2136.5|2138.7|2137.2|2137.6|2136.1|2
1770834260000|2026-02-11 18:24:20|2138.2|2136.7|2138.2|2136.7|2138.9|2137.4|2137.6|2136.1|1
1770834270000|2026-02-11 18:24:30|2137.9|2136.4|2138.5|2137|2138.6|2137.1|2137.8|2136.3|3
1770834280000|2026-02-11 18:24:40|2138.6|2137.1|2139.6|2138.1|2139.6|2138.1|2138.4|2136.9|0
1770834290000|2026-02-11 18:24:50|2139.2|2137.7|2138.1|2136.6|2139.3|2137.8|2138.1|2136.6|0
1770834300000|2026-02-11 18:25:00|2137.6|2136.1|2139|2137.5|2139.4|2137.9|2137.2|2135.7|1
1770834310000|2026-02-11 18:25:10|2138.9|2137.4|2139.5|2138|2139.9|2138.4|2138.9|2137.4|1
1770834320000|2026-02-11 18:25:20|2139.6|2138.1|2138.9|2137.4|2139.7|2138.2|2138.9|2137.4|0
1770834330000|2026-02-11 18:25:30|2138.8|2137.3|2139.3|2137.8|2139.5|2138|2138.5|2137|0
1770834340000|2026-02-11 18:25:40|2139.4|2137.9|2139.5|2138|2139.6|2138.1|2139.4|2137.9|0
1770834350000|2026-02-11 18:25:50|2139|2137.5|2139.5|2138|2139.6|2138.1|2139|2137.5|1
1770834360000|2026-02-11 18:26:00|2139.8|2138.3|2140.8|2139.3|2140.8|2139.3|2139.8|2138.3|1
1770834370000|2026-02-11 18:26:10|2141|2139.5|2140|2138.5|2141|2139.5|2139.8|2138.3|0
1770834380000|2026-02-11 18:26:20|2139.8|2138.3|2139.8|2138.3|2139.9|2138.4|2139.6|2138.1|0
1770834390000|2026-02-11 18:26:30|2139.7|2138.2|2139.2|2137.7|2139.7|2138.2|2138.8|2137.3|1
1770834400000|2026-02-11 18:26:40|2139.6|2138.1|2140.1|2138.6|2140.1|2138.6|2139.3|2137.8|0
1770834410000|2026-02-11 18:26:50|2140|2138.5|2139.5|2138|2140|2138.5|2139.4|2137.9|0
1770834420000|2026-02-11 18:27:00|2139.4|2137.9|2138.7|2137.2|2139.5|2138|2138.2|2136.7|1
1770834430000|2026-02-11 18:27:10|2138.6|2137.1|2140|2138.5|2140|2138.5|2138.6|2137.1|0
1770834440000|2026-02-11 18:27:20|2139.8|2138.3|2139.8|2138.3|2140.2|2138.7|2139.7|2138.2|0
1770834450000|2026-02-11 18:27:30|2139.9|2138.4|2140.3|2138.8|2140.4|2138.9|2139.8|2138.3|0
1770834460000|2026-02-11 18:27:40|2140.2|2138.7|2140.3|2138.8|2140.3|2138.8|2139.9|2138.4|0
1770834470000|2026-02-11 18:27:50|2140.2|2138.7|2139.4|2137.9|2140.3|2138.8|2139.3|2137.8|2
1770834480000|2026-02-11 18:28:00|2139.1|2137.6|2141.8|2140.3|2141.9|2140.4|2139.1|2137.6|1
1770834490000|2026-02-11 18:28:10|2141.9|2140.4|2142.2|2140.7|2142.2|2140.7|2141.6|2140.1|4
1770834500000|2026-02-11 18:28:20|2142.1|2140.6|2142.3|2140.8|2142.7|2141.2|2142.1|2140.6|3
1770834510000|2026-02-11 18:28:30|2141.8|2140.3|2142.2|2140.7|2142.2|2140.7|2141.4|2139.9|1
1770834520000|2026-02-11 18:28:40|2142|2140.5|2141.7|2140.2|2142.4|2140.9|2141.6|2140.1|0
1770834530000|2026-02-11 18:28:50|2141.8|2140.3|2141.2|2139.7|2141.9|2140.4|2141.1|2139.6|2
1770834540000|2026-02-11 18:29:00|2140.9|2139.4|2141|2139.5|2141.3|2139.8|2140.7|2139.2|0
1770834550000|2026-02-11 18:29:10|2140.9|2139.4|2140.8|2139.3|2141.1|2139.6|2140.7|2139.2|0
1770834560000|2026-02-11 18:29:20|2140.9|2139.4|2141.2|2139.7|2141.2|2139.7|2140.7|2139.2|0
1770834570000|2026-02-11 18:29:30|2141.4|2139.9|2139.5|2138|2141.7|2140.2|2139.4|2137.9|5
1770834580000|2026-02-11 18:29:40|2139.3|2137.8|2139.4|2137.9|2139.5|2138|2138.7|2137.2|1
1770834590000|2026-02-11 18:29:50|2139|2137.5|2139.5|2138|2139.6|2138.1|2139|2137.5|6
1770834600000|2026-02-11 18:30:00|2139.2|2137.7|2139.8|2138.3|2140.3|2138.8|2139.2|2137.7|3
1770834610000|2026-02-11 18:30:10|2139.9|2138.4|2139.4|2137.9|2140.1|2138.6|2139.4|2137.9|0
1770834620000|2026-02-11 18:30:20|2139.5|2138|2140.1|2138.6|2140.6|2139.1|2139.5|2138|0
1770834630000|2026-02-11 18:30:30|2140|2138.5|2140.4|2138.9|2141.2|2139.7|2139.7|2138.2|3
1770834640000|2026-02-11 18:30:40|2140.5|2139|2141|2139.5|2141.1|2139.6|2140.3|2138.8|0
1770834650000|2026-02-11 18:30:50|2141.1|2139.6|2140.6|2139.1|2141.1|2139.6|2140.6|2139.1|0
1770834660000|2026-02-11 18:31:00|2140.9|2139.4|2141.7|2140.2|2141.7|2140.2|2140.9|2139.4|0
1770834670000|2026-02-11 18:31:10|2140.9|2139.4|2140.1|2138.6|2141.5|2140|2140|2138.5|4
1770834680000|2026-02-11 18:31:20|2140|2138.5|2139.5|2138|2140|2138.5|2139.3|2137.8|4
1770834690000|2026-02-11 18:31:30|2139.6|2138.1|2139.7|2138.2|2139.8|2138.3|2139.4|2137.9|1
1770834700000|2026-02-11 18:31:40|2139.6|2138.1|2139.6|2138.1|2139.6|2138.1|2139.4|2137.9|0
1770834710000|2026-02-11 18:31:50|2139.5|2138|2139.2|2137.7|2139.6|2138.1|2138.3|2136.8|0
1770834720000|2026-02-11 18:32:00|2139.4|2137.9|2140.7|2139.2|2140.7|2139.2|2139.2|2137.7|3
1770834730000|2026-02-11 18:32:10|2140.2|2138.7|2138.9|2137.4|2140.3|2138.8|2138.9|2137.4|1
1770834740000|2026-02-11 18:32:20|2139|2137.5|2139.5|2138|2139.6|2138.1|2139|2137.5|0
1770834750000|2026-02-11 18:32:30|2139.6|2138.1|2139.8|2138.3|2139.9|2138.4|2139.5|2138|0
1770834760000|2026-02-11 18:32:40|2139.6|2138.1|2139.9|2138.4|2140|2138.5|2139.6|2138.1|0
1770834770000|2026-02-11 18:32:50|2140.4|2138.9|2140.5|2139|2140.8|2139.3|2139.7|2138.2|1
1770834780000|2026-02-11 18:33:00|2141|2139.5|2140.5|2139|2141.1|2139.6|2140.3|2138.8|0
1770834790000|2026-02-11 18:33:10|2141.1|2139.6|2140.6|2139.1|2141.1|2139.6|2140.6|2139.1|2
1770834800000|2026-02-11 18:33:20|2140.5|2139|2141.3|2139.8|2141.4|2139.9|2140.4|2138.9|0
1770834810000|2026-02-11 18:33:30|2141.2|2139.7|2141.5|2140|2141.7|2140.2|2141.2|2139.7|0
1770834820000|2026-02-11 18:33:40|2141.6|2140.1|2141.6|2140.1|2142.3|2140.8|2141.5|2140|0
1770834830000|2026-02-11 18:33:50|2141.5|2140|2141.1|2139.6|2141.6|2140.1|2140.7|2139.2|2
1770834840000|2026-02-11 18:34:00|2141|2139.5|2140.5|2139|2141.2|2139.7|2140.4|2138.9|0
1770834850000|2026-02-11 18:34:10|2139.2|2137.7|2140.2|2138.7|2140.2|2138.7|2139.1|2137.6|2
1770834860000|2026-02-11 18:34:20|2140|2138.5|2140.4|2138.9|2140.4|2138.9|2139.9|2138.4|0
1770834870000|2026-02-11 18:34:30|2140.6|2139.1|2140.5|2139|2140.6|2139.1|2140.1|2138.6|0
1770834880000|2026-02-11 18:34:40|2140.6|2139.1|2140.4|2138.9|2140.9|2139.4|2140.4|2138.9|15
1770834890000|2026-02-11 18:34:50|2140.2|2138.7|2139.8|2138.3|2140.2|2138.7|2139.8|2138.3|0
1770834900000|2026-02-11 18:35:00|2138.9|2137.4|2140.3|2138.8|2140.4|2138.9|2138.9|2137.4|3
1770834910000|2026-02-11 18:35:10|2140.4|2138.9|2141.9|2140.4|2141.9|2140.4|2140.1|2138.6|1
1770834920000|2026-02-11 18:35:20|2142.2|2140.7|2141.9|2140.4|2142.2|2140.7|2141.9|2140.4|0
1770834930000|2026-02-11 18:35:30|2141.7|2140.2|2141.4|2139.9|2141.7|2140.2|2141.2|2139.7|0
1770834940000|2026-02-11 18:35:40|2141.5|2140|2141.7|2140.2|2141.9|2140.4|2141.5|2140|0
1770834950000|2026-02-11 18:35:50|2141.6|2140.1|2141.2|2139.7|2141.7|2140.2|2141|2139.5|0
1770834960000|2026-02-11 18:36:00|2141.3|2139.8|2141.6|2140.1|2141.8|2140.3|2141.2|2139.7|0
1770834970000|2026-02-11 18:36:10|2141.7|2140.2|2142.1|2140.6|2142.1|2140.6|2140.9|2139.4|2
1770834980000|2026-02-11 18:36:20|2141.9|2140.4|2141.1|2139.6|2141.9|2140.4|2141.1|2139.6|0
1770834990000|2026-02-11 18:36:30|2141.3|2139.8|2141.2|2139.7|2141.4|2139.9|2140.6|2139.1|0
1770835000000|2026-02-11 18:36:40|2141.1|2139.6|2141.8|2140.3|2141.8|2140.3|2140.7|2139.2|0
1770835010000|2026-02-11 18:36:50|2142|2140.5|2141.5|2140|2142|2140.5|2141.2|2139.7|0
1770835020000|2026-02-11 18:37:00|2141.4|2139.9|2142.2|2140.7|2142.4|2140.9|2141.3|2139.8|2
1770835030000|2026-02-11 18:37:10|2142.3|2140.8|2142.3|2140.8|2142.4|2140.9|2142.2|2140.7|0
1770835040000|2026-02-11 18:37:20|2142.4|2140.9|2142.3|2140.8|2142.4|2140.9|2142.2|2140.7|0
1770835050000|2026-02-11 18:37:30|2142.4|2140.9|2143.5|2142|2143.5|2142|2142.4|2140.9|1
1770835060000|2026-02-11 18:37:40|2143.6|2142.1|2143.5|2142|2143.6|2142.1|2143.5|2142|0
1770835070000|2026-02-11 18:37:50|2143.4|2141.9|2143.2|2141.7|2143.5|2142|2142.8|2141.3|1
1770835080000|2026-02-11 18:38:00|2143.1|2141.6|2143.2|2141.7|2143.6|2142.1|2143.1|2141.6|2
1770835090000|2026-02-11 18:38:10|2143.1|2141.6|2142.5|2141|2143.2|2141.7|2142.4|2140.9|3
1770835100000|2026-02-11 18:38:20|2142.4|2140.9|2142.5|2141|2142.5|2141|2142.4|2140.9|0
1770835110000|2026-02-11 18:38:30|2142.4|2140.9|2142.5|2141|2142.5|2141|2142.1|2140.6|1
1770835120000|2026-02-11 18:38:40|2142.3|2140.8|2142.8|2141.3|2142.9|2141.4|2142.3|2140.8|2
1770835130000|2026-02-11 18:38:50|2142.9|2141.4|2142.6|2141.1|2143.4|2141.9|2142.6|2141.1|4
1770835140000|2026-02-11 18:39:00|2142.8|2141.3|2142.5|2141|2142.9|2141.4|2142.3|2140.8|1
1770835150000|2026-02-11 18:39:10|2142.6|2141.1|2142.7|2141.2|2143|2141.5|2142.6|2141.1|1
1770835160000|2026-02-11 18:39:20|2142.8|2141.3|2142.5|2141|2142.9|2141.4|2142.2|2140.7|0
1770835170000|2026-02-11 18:39:30|2142.4|2140.9|2143.5|2142|2143.5|2142|2142.3|2140.8|4
1770835190000|2026-02-11 18:39:50|2143.6|2142.1|2142.2|2140.7|2143.6|2142.1|2142|2140.5|2
1770835200000|2026-02-11 18:40:00|2142.3|2140.8|2142.2|2140.7|2142.5|2141|2141.6|2140.1|5
1770835210000|2026-02-11 18:40:10|2142.1|2140.6|2142|2140.5|2142.5|2141|2141.6|2140.1|5
1770835220000|2026-02-11 18:40:20|2141.9|2140.4|2141.9|2140.4|2142.2|2140.7|2141.9|2140.4|0
1770835230000|2026-02-11 18:40:30|2141.8|2140.3|2142.2|2140.7|2142.3|2140.8|2141.8|2140.3|1
1770835240000|2026-02-11 18:40:40|2142.1|2140.6|2142.2|2140.7|2142.2|2140.7|2141.8|2140.3|3
1770835250000|2026-02-11 18:40:50|2142.3|2140.8|2143.3|2141.8|2143.3|2141.8|2142.3|2140.8|1
1770835260000|2026-02-11 18:41:00|2143.4|2141.9|2142.7|2141.2|2143.4|2141.9|2142.2|2140.7|1
1770835270000|2026-02-11 18:41:10|2142.9|2141.4|2142.6|2141.1|2143.1|2141.6|2142.5|2141|1
1770835280000|2026-02-11 18:41:20|2142.7|2141.2|2142.4|2140.9|2142.9|2141.4|2142.4|2140.9|0
1770835290000|2026-02-11 18:41:30|2142.6|2141.1|2142.7|2141.2|2143|2141.5|2142.6|2141.1|1
1770835300000|2026-02-11 18:41:40|2142.8|2141.3|2142.6|2141.1|2142.8|2141.3|2142.5|2141|0
1770835310000|2026-02-11 18:41:50|2142.5|2141|2143.2|2141.7|2143.2|2141.7|2142.5|2141|0
1770835320000|2026-02-11 18:42:00|2143.3|2141.8|2143.5|2142|2143.5|2142|2142.8|2141.3|1
1770835330000|2026-02-11 18:42:10|2143.6|2142.1|2144|2142.5|2144.1|2142.6|2143.6|2142.1|1
1770835340000|2026-02-11 18:42:20|2143.9|2142.4|2143.7|2142.2|2144|2142.5|2143.6|2142.1|0
1770835350000|2026-02-11 18:42:30|2143.6|2142.1|2143.8|2142.3|2143.8|2142.3|2143.5|2142|0
1770835360000|2026-02-11 18:42:40|2143.7|2142.2|2143.5|2142|2143.7|2142.2|2143.5|2142|1
1770835370000|2026-02-11 18:42:50|2142.8|2141.3|2143.5|2142|2143.5|2142|2142.8|2141.3|0
1770835380000|2026-02-11 18:43:00|2143.8|2142.3|2144.4|2142.9|2144.8|2143.3|2143.8|2142.3|0
1770835390000|2026-02-11 18:43:10|2144.3|2142.8|2144.4|2142.9|2144.6|2143.1|2144.3|2142.8|0
1770835400000|2026-02-11 18:43:20|2144.5|2143|2144|2142.5|2144.8|2143.3|2143.9|2142.4|0
1770835410000|2026-02-11 18:43:30|2143.9|2142.4|2144|2142.5|2144.2|2142.7|2143.8|2142.3|0
1770835420000|2026-02-11 18:43:40|2143.9|2142.4|2144|2142.5|2144.1|2142.6|2143.8|2142.3|0
1770835430000|2026-02-11 18:43:50|2144.1|2142.6|2143.9|2142.4|2144.4|2142.9|2143.9|2142.4|1
1770835440000|2026-02-11 18:44:00|2144|2142.5|2144|2142.5|2144.1|2142.6|2144|2142.5|0
1770835450000|2026-02-11 18:44:10|2143.9|2142.4|2142.8|2141.3|2143.9|2142.4|2142.8|2141.3|0
1770835460000|2026-02-11 18:44:20|2142.6|2141.1|2142.9|2141.4|2143|2141.5|2142.6|2141.1|0
1770835470000|2026-02-11 18:44:30|2143|2141.5|2143.6|2142.1|2143.6|2142.1|2143|2141.5|0
1770835480000|2026-02-11 18:44:40|2143.7|2142.2|2143.6|2142.1|2144.2|2142.7|2143.6|2142.1|1
1770835490000|2026-02-11 18:44:50|2143.5|2142|2143.5|2142|2143.7|2142.2|2143.4|2141.9|0
1770835500000|2026-02-11 18:45:00|2143.3|2141.8|2144.5|2143|2144.5|2143|2143.3|2141.8|4
1770835510000|2026-02-11 18:45:10|2144.7|2143.2|2144.9|2143.4|2144.9|2143.4|2144.3|2142.8|3
1770835520000|2026-02-11 18:45:20|2145|2143.5|2144.9|2143.4|2145.4|2143.9|2144.3|2142.8|3
1770835530000|2026-02-11 18:45:30|2144.8|2143.3|2144.3|2142.8|2144.8|2143.3|2144.3|2142.8|1
1770835540000|2026-02-11 18:45:40|2144.2|2142.7|2144.7|2143.2|2144.7|2143.2|2143.7|2142.2|2
1770835550000|2026-02-11 18:45:50|2144.8|2143.3|2144.8|2143.3|2144.9|2143.4|2144.5|2143|0
1770835560000|2026-02-11 18:46:00|2144.9|2143.4|2144.9|2143.4|2145.2|2143.7|2144.9|2143.4|0
1770835570000|2026-02-11 18:46:10|2145|2143.5|2144.9|2143.4|2145.2|2143.7|2144.9|2143.4|1
1770835580000|2026-02-11 18:46:20|2145|2143.5|2145.8|2144.3|2145.8|2144.3|2144.8|2143.3|1
1770835590000|2026-02-11 18:46:30|2145.9|2144.4|2146.3|2144.8|2146.3|2144.8|2145.9|2144.4|0
1770835600000|2026-02-11 18:46:40|2146.2|2144.7|2147.4|2145.9|2147.5|2146|2146.2|2144.7|3
1770835610000|2026-02-11 18:46:50|2147.6|2146.1|2147.8|2146.3|2147.8|2146.3|2147.4|2145.9|0
1770835620000|2026-02-11 18:47:00|2148.2|2146.7|2148.6|2147.1|2148.8|2147.3|2148|2146.5|3
1770835630000|2026-02-11 18:47:10|2148.5|2147|2148.4|2146.9|2148.5|2147|2148.4|2146.9|0
1770835640000|2026-02-11 18:47:20|2148.1|2146.6|2146.4|2144.9|2148.2|2146.7|2146|2144.5|3
1770835650000|2026-02-11 18:47:30|2146.2|2144.7|2145|2143.5|2146.2|2144.7|2144.9|2143.4|1
1770835660000|2026-02-11 18:47:40|2145.1|2143.6|2145.2|2143.7|2145.2|2143.7|2144.7|2143.2|0
1770835670000|2026-02-11 18:47:50|2145.1|2143.6|2145.4|2143.9|2145.5|2144|2145|2143.5|0
1770835680000|2026-02-11 18:48:00|2145.7|2144.2|2145.8|2144.3|2145.8|2144.3|2145.6|2144.1|0
1770835690000|2026-02-11 18:48:10|2145.9|2144.4|2145.8|2144.3|2145.9|2144.4|2145.7|2144.2|0
1770835700000|2026-02-11 18:48:20|2145.2|2143.7|2145.9|2144.4|2145.9|2144.4|2145.2|2143.7|0
1770835710000|2026-02-11 18:48:30|2145.8|2144.3|2145.1|2143.6|2145.8|2144.3|2144.3|2142.8|3
1770835720000|2026-02-11 18:48:40|2144.7|2143.2|2143.6|2142.1|2144.7|2143.2|2143.4|2141.9|3
1770835730000|2026-02-11 18:48:50|2143.5|2142|2144.2|2142.7|2144.5|2143|2143.5|2142|1
1770835740000|2026-02-11 18:49:00|2144.3|2142.8|2145.4|2143.9|2145.4|2143.9|2144.3|2142.8|0
1770835750000|2026-02-11 18:49:10|2145.5|2144|2145|2143.5|2145.5|2144|2145|2143.5|1
1770835760000|2026-02-11 18:49:20|2144.9|2143.4|2144.9|2143.4|2145.1|2143.6|2144.9|2143.4|0
1770835770000|2026-02-11 18:49:30|2145|2143.5|2145.6|2144.1|2145.6|2144.1|2144.7|2143.2|0
1770835780000|2026-02-11 18:49:40|2145.8|2144.3|2144.9|2143.4|2145.9|2144.4|2144.8|2143.3|1
1770835790000|2026-02-11 18:49:50|2145.2|2143.7|2145.1|2143.6|2145.3|2143.8|2144.8|2143.3|0
1770835800000|2026-02-11 18:50:00|2145.5|2144|2146.1|2144.6|2146.8|2145.3|2145.5|2144|5
1770835810000|2026-02-11 18:50:10|2145.6|2144.1|2141.6|2140.1|2146.2|2144.7|2141.3|2139.8|8
1770835820000|2026-02-11 18:50:20|2142.1|2140.6|2143.4|2141.9|2143.5|2142|2142.1|2140.6|2
1770835830000|2026-02-11 18:50:30|2143.3|2141.8|2145.1|2143.6|2145.3|2143.8|2143.3|2141.8|1
1770835840000|2026-02-11 18:50:40|2145.5|2144|2145.4|2143.9|2145.5|2144|2144.9|2143.4|1
1770835850000|2026-02-11 18:50:50|2145.6|2144.1|2145.6|2144.1|2146.2|2144.7|2145.1|2143.6|3
1770835860000|2026-02-11 18:51:00|2145.5|2144|2144.5|2143|2145.5|2144|2144.4|2142.9|0
1770835870000|2026-02-11 18:51:10|2144.6|2143.1|2144.6|2143.1|2144.7|2143.2|2143.9|2142.4|0
1770835880000|2026-02-11 18:51:20|2145|2143.5|2145.3|2143.8|2145.4|2143.9|2144.6|2143.1|1
1770835890000|2026-02-11 18:51:30|2145.4|2143.9|2147.1|2145.6|2147.1|2145.6|2145.3|2143.8|1
1770835900000|2026-02-11 18:51:40|2146.8|2145.3|2145.8|2144.3|2146.8|2145.3|2145.8|2144.3|0
1770835910000|2026-02-11 18:51:50|2145.9|2144.4|2145.5|2144|2146|2144.5|2145.5|2144|1
1770835920000|2026-02-11 18:52:00|2145.6|2144.1|2146.6|2145.1|2146.7|2145.2|2145.6|2144.1|2
1770835930000|2026-02-11 18:52:10|2146.5|2145|2146|2144.5|2146.8|2145.3|2146|2144.5|2
1770835940000|2026-02-11 18:52:20|2146.2|2144.7|2146.6|2145.1|2146.6|2145.1|2146.1|2144.6|0
1770835950000|2026-02-11 18:52:30|2146.3|2144.8|2146.1|2144.6|2146.4|2144.9|2146|2144.5|2
1770835960000|2026-02-11 18:52:40|2145.8|2144.3|2145.6|2144.1|2146|2144.5|2145.4|2143.9|1
1770835970000|2026-02-11 18:52:50|2145.7|2144.2|2145.7|2144.2|2145.8|2144.3|2145.5|2144|0
1770835980000|2026-02-11 18:53:00|2145.8|2144.3|2144.9|2143.4|2146.5|2145|2144.8|2143.3|5
1770835990000|2026-02-11 18:53:10|2144.8|2143.3|2145.2|2143.7|2145.5|2144|2144.8|2143.3|1
1770836000000|2026-02-11 18:53:20|2145.3|2143.8|2145.4|2143.9|2145.4|2143.9|2145.1|2143.6|0
1770836010000|2026-02-11 18:53:30|2145.5|2144|2145.7|2144.2|2146|2144.5|2145.5|2144|1
1770836020000|2026-02-11 18:53:40|2145.6|2144.1|2146|2144.5|2146|2144.5|2145.6|2144.1|1
1770836030000|2026-02-11 18:53:50|2145.8|2144.3|2145.4|2143.9|2145.8|2144.3|2145.4|2143.9|0
1770836040000|2026-02-11 18:54:00|2145.5|2144|2145.8|2144.3|2145.9|2144.4|2145.4|2143.9|0
1770836050000|2026-02-11 18:54:10|2145.6|2144.1|2145.7|2144.2|2145.9|2144.4|2145.6|2144.1|0
1770836060000|2026-02-11 18:54:20|2145.5|2144|2145.7|2144.2|2145.9|2144.4|2145.5|2144|0
1770836070000|2026-02-11 18:54:30|2145.5|2144|2142.9|2141.4|2146.5|2144|2141.7|2138.4|4
1770836080000|2026-02-11 18:54:40|2143.1|2141.6|2142.9|2141.4|2143.1|2141.6|2142.4|2140.9|1
1770836090000|2026-02-11 18:54:50|2142.8|2141.3|2142.6|2141.1|2143.3|2141.8|2142.5|2141|2
1770836100000|2026-02-11 18:55:00|2142.7|2141.2|2142.6|2141.1|2143.6|2142.1|2142.4|2140.9|0
1770836110000|2026-02-11 18:55:10|2142.5|2141|2144|2142.5|2144.1|2142.6|2142.5|2141|2
1770836120000|2026-02-11 18:55:20|2143.9|2142.4|2143.1|2141.6|2144.1|2142.6|2143.1|2141.6|0
1770836130000|2026-02-11 18:55:30|2143.2|2141.7|2143.5|2142|2143.7|2142.2|2143.2|2141.7|0
1770836140000|2026-02-11 18:55:40|2143.4|2141.9|2144|2142.5|2144|2142.5|2143.3|2141.8|0
1770836150000|2026-02-11 18:55:50|2143.7|2142.2|2143.6|2142.1|2143.9|2142.4|2143.3|2141.8|1
1770836160000|2026-02-11 18:56:00|2143.7|2142.2|2143.5|2142|2143.8|2142.3|2143.5|2142|0
1770836170000|2026-02-11 18:56:10|2143.6|2142.1|2143.4|2141.9|2143.6|2142.1|2143.4|2141.9|0
1770836180000|2026-02-11 18:56:20|2143.5|2142|2143.1|2141.6|2143.5|2142|2143.1|2141.6|0
1770836190000|2026-02-11 18:56:30|2143|2141.5|2142.5|2141|2143|2141.5|2142.2|2140.7|1
1770836200000|2026-02-11 18:56:40|2142.4|2140.9|2142.4|2140.9|2142.4|2140.9|2142|2140.5|0
1770836210000|2026-02-11 18:56:50|2142.3|2140.8|2142.3|2140.8|2142.9|2141.4|2141.8|2140.3|4
1770836220000|2026-02-11 18:57:00|2142.2|2140.7|2142.9|2141.4|2142.9|2141.4|2141.9|2140.4|2
1770836230000|2026-02-11 18:57:10|2142.8|2141.3|2142.5|2141|2143|2141.5|2142.5|2141|0
1770836240000|2026-02-11 18:57:20|2142.3|2140.8|2142.2|2140.7|2142.3|2140.8|2142.2|2140.7|0
1770836250000|2026-02-11 18:57:30|2142.1|2140.6|2142.4|2140.9|2142.4|2140.9|2142|2140.5|1
1770836260000|2026-02-11 18:57:40|2142.5|2141|2142.3|2140.8|2143|2141.5|2141.7|2140.2|3
1770836270000|2026-02-11 18:57:50|2142.2|2140.7|2141.2|2139.7|2142.2|2140.7|2141.2|2139.7|3
1770836280000|2026-02-11 18:58:00|2141.1|2139.6|2139.9|2138.4|2143.3|2139.6|2139.5|2135.3|0
1770836290000|2026-02-11 18:58:10|2139.7|2138.2|2139.8|2138.3|2140.1|2138.6|2139.7|2138.2|4
1770836300000|2026-02-11 18:58:20|2140|2138.5|2139.9|2138.4|2140.2|2138.7|2139.8|2138.3|1
1770836310000|2026-02-11 18:58:30|2142.8|2134.8|2138.9|2137.4|2142.8|2138.3|2138.9|2134.8|0
1770836320000|2026-02-11 18:58:40|2139.1|2137.6|2139.2|2137.7|2139.2|2137.7|2139|2137.5|0
1770836330000|2026-02-11 18:58:50|2138.7|2137.2|2139.5|2138|2139.5|2138|2138.7|2137.2|1
1770836340000|2026-02-11 18:59:00|2139.6|2138.1|2140.1|2138.6|2140.4|2138.9|2139.6|2138.1|0
1770836350000|2026-02-11 18:59:10|2140|2138.5|2140.4|2138.9|2140.4|2138.9|2140|2138.5|0
1770836360000|2026-02-11 18:59:20|2140.6|2139.1|2140.4|2138.9|2140.6|2139.1|2140.4|2138.9|1
1770836370000|2026-02-11 18:59:30|2140.5|2139|2140.1|2138.6|2140.6|2139.1|2140|2138.5|0
1770836380000|2026-02-11 18:59:40|2140.5|2139|2141.1|2139.6|2141.1|2139.6|2140.4|2138.9|0
1770836390000|2026-02-11 18:59:50|2141.2|2139.7|2141.1|2139.6|2141.9|2140.4|2141|2139.5|0
1770836400000|2026-02-11 19:00:00|2140.9|2139.4|2141.8|2140.3|2141.8|2140.3|2140.9|2139.4|3
1770836410000|2026-02-11 19:00:10|2141.9|2140.4|2141.4|2139.9|2142.2|2140.7|2141.1|2139.6|2
1770836420000|2026-02-11 19:00:20|2141.2|2139.7|2140.9|2139.4|2141.3|2139.8|2140.8|2139.3|0
1770836430000|2026-02-11 19:00:30|2141.1|2139.6|2141.5|2140|2142|2140.5|2141.1|2139.6|0
1770836440000|2026-02-11 19:00:40|2141.6|2140.1|2140.9|2139.4|2141.8|2140.3|2140.9|2139.4|1
1770836450000|2026-02-11 19:00:50|2140.8|2139.3|2140.6|2139.1|2143.4|2139.4|2140.1|2135.4|1
1770836460000|2026-02-11 19:01:00|2140.7|2139.2|2140.5|2139|2140.7|2139.2|2140.2|2138.7|0
1770836470000|2026-02-11 19:01:10|2140.6|2139.1|2140.3|2138.8|2140.7|2139.2|2140.3|2138.8|0
1770836480000|2026-02-11 19:01:20|2140.4|2138.9|2140.3|2138.8|2140.7|2139.2|2140.3|2138.8|0
1770836490000|2026-02-11 19:01:30|2140.5|2139|2141.1|2139.6|2141.3|2139.8|2140.3|2138.8|1
1770836500000|2026-02-11 19:01:40|2141|2139.5|2140.5|2139|2141.1|2139.6|2140.4|2138.9|2
1770836510000|2026-02-11 19:01:50|2140.6|2139.1|2139.9|2138.4|2140.6|2139.1|2139.9|2138.4|0
1770836520000|2026-02-11 19:02:00|2140.1|2138.6|2140.5|2139|2140.5|2139|2140|2138.5|0
1770836530000|2026-02-11 19:02:10|2140.8|2139.3|2141.2|2139.7|2141.3|2139.8|2140.8|2139.3|0
1770836540000|2026-02-11 19:02:20|2141.3|2139.8|2141.8|2140.3|2141.9|2140.4|2141.3|2139.8|0
1770836550000|2026-02-11 19:02:30|2141.7|2140.2|2142.2|2140.7|2145.5|2140.8|2141.7|2137.5|1
1770836560000|2026-02-11 19:02:40|2142.3|2140.8|2142.4|2140.9|2142.4|2140.9|2142.3|2140.8|0
1770836570000|2026-02-11 19:02:50|2142.5|2141|2142.5|2141|2142.7|2141.2|2142.5|2141|0
1770836580000|2026-02-11 19:03:00|2142.6|2141.1|2141.5|2140|2142.6|2141.1|2141.4|2139.9|3
1770836590000|2026-02-11 19:03:10|2141.6|2140.1|2142|2140.5|2142|2140.5|2141.6|2140.1|0
1770836600000|2026-02-11 19:03:20|2142.1|2140.6|2142.2|2140.7|2142.4|2140.9|2142.1|2140.6|0
1770836610000|2026-02-11 19:03:30|2142.1|2140.6|2140.4|2138.9|2142.1|2140.6|2140.3|2138.8|1
1770836620000|2026-02-11 19:03:40|2140.3|2138.8|2140.4|2138.9|2140.7|2139.2|2140.3|2138.8|0
1770836630000|2026-02-11 19:03:50|2140.3|2138.8|2140.5|2139|2143.9|2139.1|2140.3|2135.9|0
1770836640000|2026-02-11 19:04:00|2140.6|2139.1|2140.7|2139.2|2140.9|2139.4|2140.6|2139.1|0
1770836650000|2026-02-11 19:04:10|2141|2139.5|2141.2|2139.7|2141.2|2139.7|2140.8|2139.3|1
1770836660000|2026-02-11 19:04:20|2141.7|2140.2|2141.8|2140.3|2142|2140.5|2141.7|2140.2|0
1770836670000|2026-02-11 19:04:30|2141.7|2140.2|2141.2|2139.7|2141.7|2140.2|2141|2139.5|1
1770836680000|2026-02-11 19:04:40|2141.3|2139.8|2141.9|2140.4|2142|2140.5|2141.3|2139.8|0
1770836690000|2026-02-11 19:04:50|2141.8|2140.3|2141.3|2139.8|2141.8|2140.3|2141.3|2139.8|0
1770836700000|2026-02-11 19:05:00|2141.4|2139.9|2140.8|2139.3|2141.5|2140|2140.8|2139.3|0
1770836710000|2026-02-11 19:05:10|2140.9|2139.4|2140.9|2139.4|2140.9|2139.4|2140.8|2139.3|0
1770836720000|2026-02-11 19:05:20|2141.2|2139.7|2141.2|2139.7|2141.2|2139.7|2140.9|2139.4|0
1770836730000|2026-02-11 19:05:30|2141|2139.5|2140.6|2139.1|2141.1|2139.6|2140.4|2138.9|0
1770836740000|2026-02-11 19:05:40|2140.5|2139|2141|2139.5|2141.7|2140.2|2140.5|2139|3
1770836750000|2026-02-11 19:05:50|2141.1|2139.6|2141.3|2139.8|2141.3|2139.8|2141|2139.5|0
1770836760000|2026-02-11 19:06:00|2141.2|2139.7|2140.3|2138.8|2141.2|2139.7|2140.3|2138.8|1
1770836770000|2026-02-11 19:06:10|2140.2|2138.7|2139.9|2138.4|2140.2|2138.7|2139.5|2138|0
1770836780000|2026-02-11 19:06:20|2139.8|2138.3|2139.9|2138.4|2140|2138.5|2139.7|2138.2|0
1770836790000|2026-02-11 19:06:30|2140|2138.5|2140|2138.5|2140.3|2138.8|2139.6|2138.1|1
1770836800000|2026-02-11 19:06:40|2140.1|2138.6|2140.2|2138.7|2140.4|2138.9|2140|2138.5|0
1770836810000|2026-02-11 19:06:50|2140.1|2138.6|2140.3|2138.8|2140.3|2138.8|2140.1|2138.6|0
1770836820000|2026-02-11 19:07:00|2140.2|2138.7|2139.8|2138.3|2140.4|2138.9|2139.7|2138.2|0
1770836830000|2026-02-11 19:07:10|2139.7|2138.2|2139.4|2137.9|2140.6|2139.1|2139.4|2137.9|3
1770836850000|2026-02-11 19:07:30|2139|2137.5|2139.3|2137.8|2139.3|2137.8|2139|2137.5|1
1770836860000|2026-02-11 19:07:40|2139.2|2137.7|2139.1|2137.6|2139.2|2137.7|2139.1|2137.6|0
1770836870000|2026-02-11 19:07:50|2139|2137.5|2139.2|2137.7|2139.2|2137.7|2139|2137.5|0
1770836880000|2026-02-11 19:08:00|2139.1|2137.6|2139.3|2137.8|2140.1|2138.6|2139.1|2137.6|1
1770836890000|2026-02-11 19:08:10|2139.2|2137.7|2139.2|2137.7|2139.4|2137.9|2139.2|2137.7|0
1770836900000|2026-02-11 19:08:20|2138.9|2137.4|2139.1|2137.6|2142.2|2137.6|2138.8|2134.2|0
1770836910000|2026-02-11 19:08:30|2139|2137.5|2139|2137.5|2139.1|2137.6|2138.8|2137.3|0
1770836920000|2026-02-11 19:08:40|2138.9|2137.4|2139.2|2137.7|2139.2|2137.7|2138.4|2136.9|0
1770836930000|2026-02-11 19:08:50|2139.1|2137.6|2139|2137.5|2139.1|2137.6|2139|2137.5|0
1770836940000|2026-02-11 19:09:00|2139.1|2137.6|2139.2|2137.7|2139.2|2137.7|2139.1|2137.6|0
1770836950000|2026-02-11 19:09:10|2139.1|2137.6|2139.2|2137.7|2139.2|2137.7|2139.1|2137.6|0
1770836960000|2026-02-11 19:09:20|2139.4|2137.9|2138.4|2136.9|2139.4|2137.9|2138.1|2136.6|3
1770836970000|2026-02-11 19:09:30|2138.5|2137|2138.8|2137.3|2142.7|2138.5|2137.8|2133.8|4
1770836980000|2026-02-11 19:09:40|2138.9|2137.4|2139.3|2137.8|2139.3|2137.8|2138.9|2137.4|0
1770836990000|2026-02-11 19:09:50|2139.2|2137.7|2139.3|2137.8|2139.3|2137.8|2139.2|2137.7|0
1770837000000|2026-02-11 19:10:00|2140.1|2138.6|2139.9|2138.4|2140.2|2138.7|2139.9|2138.4|1
1770837010000|2026-02-11 19:10:10|2140.1|2138.6|2140.1|2138.6|2140.1|2138.6|2140.1|2138.6|0
1770837020000|2026-02-11 19:10:20|2140|2138.5|2140.1|2138.6|2140.3|2138.8|2140|2138.5|3
1770837030000|2026-02-11 19:10:30|2141|2139.5|2140.4|2138.9|2141|2139.5|2140.3|2138.8|1
1770837040000|2026-02-11 19:10:40|2140.3|2138.8|2140.3|2138.8|2140.5|2139|2140.1|2138.6|2
1770837050000|2026-02-11 19:10:50|2140.2|2138.7|2139.3|2137.8|2140.2|2138.7|2139.1|2137.6|2
1770837060000|2026-02-11 19:11:00|2139.4|2137.9|2139.4|2137.9|2139.6|2138.1|2139.4|2137.9|4
1770837080000|2026-02-11 19:11:20|2139.2|2137.7|2139.3|2137.8|2139.3|2137.8|2139.2|2137.7|0
1770837090000|2026-02-11 19:11:30|2139.4|2137.9|2139.3|2137.8|2139.4|2137.9|2138.9|2137.4|2
1770837100000|2026-02-11 19:11:40|2139.2|2137.7|2139|2137.5|2139.3|2137.8|2139|2137.5|0
1770837110000|2026-02-11 19:11:50|2139.1|2137.6|2139|2137.5|2139.3|2137.8|2139|2137.5|0
1770837120000|2026-02-11 19:12:00|2139.1|2137.6|2139.1|2137.6|2139.1|2137.6|2138.9|2137.4|0
1770837130000|2026-02-11 19:12:10|2139.2|2137.7|2139|2137.5|2139.2|2137.7|2139|2137.5|0
1770837140000|2026-02-11 19:12:20|2139.1|2137.6|2139.2|2137.7|2139.2|2137.7|2139|2137.5|0
1770837150000|2026-02-11 19:12:30|2139.1|2137.6|2139.2|2137.7|2139.2|2137.7|2139|2137.5|0
1770837160000|2026-02-11 19:12:40|2139.3|2137.8|2139.6|2138.1|2139.7|2138.2|2139.3|2137.8|2
1770837170000|2026-02-11 19:12:50|2139.5|2138|2139.6|2138.1|2139.6|2138.1|2139.5|2138|0
1770837180000|2026-02-11 19:13:00|2139.7|2138.2|2139.4|2137.9|2139.7|2138.2|2139.1|2137.6|0
1770837190000|2026-02-11 19:13:10|2139.3|2137.8|2139.1|2137.6|2139.3|2137.8|2138.9|2137.4|1
1770837200000|2026-02-11 19:13:20|2139|2137.5|2139.9|2138.4|2140.4|2138.9|2139|2137.5|4
1770837210000|2026-02-11 19:13:30|2139.8|2138.3|2139.3|2137.8|2139.8|2138.3|2139.3|2137.8|1
1770837220000|2026-02-11 19:13:40|2139.2|2137.7|2139.3|2137.8|2139.3|2137.8|2139.2|2137.7|0
1770837230000|2026-02-11 19:13:50|2140.9|2139.4|2141|2139.5|2141.2|2139.7|2140.8|2139.3|4
1770837240000|2026-02-11 19:14:00|2140.9|2139.4|2141.9|2140.4|2142.8|2141.3|2140.9|2139.4|14
1770837250000|2026-02-11 19:14:10|2141.8|2140.3|2141.8|2140.3|2142.7|2141.2|2141.8|2140.3|2
1770837260000|2026-02-11 19:14:20|2141.9|2140.4|2140.7|2139.2|2142.1|2140.6|2140.7|2139.2|3
1770837270000|2026-02-11 19:14:30|2141.7|2140.2|2141.1|2139.6|2141.7|2140.2|2141|2139.5|1
1770837280000|2026-02-11 19:14:40|2141|2139.5|2140.8|2139.3|2141|2139.5|2140.8|2139.3|1
1770837290000|2026-02-11 19:14:50|2140.7|2139.2|2140.5|2139|2140.7|2139.2|2140.5|2139|6
1770837300000|2026-02-11 19:15:00|2140.6|2139.1|2140.9|2139.4|2141.4|2139.9|2140.6|2139.1|3
1770837310000|2026-02-11 19:15:10|2141.6|2140.1|2141|2139.5|2141.6|2140.1|2140.9|2139.4|3
1770837320000|2026-02-11 19:15:20|2140.9|2139.4|2140.6|2139.1|2140.9|2139.4|2140.5|2139|1
1770837330000|2026-02-11 19:15:30|2140.7|2139.2|2140.7|2139.2|2140.7|2139.2|2140.7|2139.2|0
1770837340000|2026-02-11 19:15:40|2140.6|2139.1|2140.5|2139|2140.7|2139.2|2140.5|2139|0
1770837350000|2026-02-11 19:15:50|2140.4|2138.9|2140.6|2139.1|2140.7|2139.2|2140.4|2138.9|1
1770837360000|2026-02-11 19:16:00|2140.7|2139.2|2141|2139.5|2141|2139.5|2140.7|2139.2|3
1770837370000|2026-02-11 19:16:10|2140.8|2139.3|2139.4|2137.9|2140.8|2139.3|2139|2137.5|5
1770837380000|2026-02-11 19:16:20|2139.2|2137.7|2143.4|2141.9|2143.7|2142.2|2139.2|2137.7|7
1770837390000|2026-02-11 19:16:30|2143.5|2142|2143.3|2141.8|2144.5|2143|2143.3|2141.8|4
1770837400000|2026-02-11 19:16:40|2143.2|2141.7|2143.3|2141.8|2143.8|2142.3|2143.1|2141.6|1
1770837410000|2026-02-11 19:16:50|2143.2|2141.7|2143.8|2142.3|2143.9|2142.4|2143.1|2141.6|0
1770837420000|2026-02-11 19:17:00|2143.7|2142.2|2143.1|2141.6|2143.7|2142.2|2143|2141.5|2
1770837430000|2026-02-11 19:17:10|2143.2|2141.7|2143.4|2141.9|2143.5|2142|2143.2|2141.7|0
1770837440000|2026-02-11 19:17:20|2143.3|2141.8|2143.3|2141.8|2143.3|2141.8|2142.9|2141.4|0
1770837450000|2026-02-11 19:17:30|2143.1|2141.6|2142.5|2141|2143.1|2141.6|2142.5|2141|0
1770837460000|2026-02-11 19:17:40|2142.4|2140.9|2142.5|2141|2142.5|2141|2142.3|2140.8|0
1770837470000|2026-02-11 19:17:50|2142.6|2141.1|2142.9|2141.4|2143.2|2141.7|2142.4|2140.9|1
1770837480000|2026-02-11 19:18:00|2142.8|2141.3|2142.4|2140.9|2142.8|2141.3|2142|2140.5|0
1770837490000|2026-02-11 19:18:10|2142.2|2140.7|2142.4|2140.9|2142.4|2140.9|2141.7|2140.2|0
1770837500000|2026-02-11 19:18:20|2142.3|2140.8|2142|2140.5|2142.4|2140.9|2141.8|2140.3|0
1770837510000|2026-02-11 19:18:30|2142.4|2140.9|2142.9|2141.4|2142.9|2141.4|2142.4|2140.9|2
1770837520000|2026-02-11 19:18:40|2143|2141.5|2143.3|2141.8|2143.3|2141.8|2143|2141.5|1
1770837530000|2026-02-11 19:18:50|2143.2|2141.7|2143.1|2141.6|2143.9|2142.4|2143.1|2141.6|2
1770837540000|2026-02-11 19:19:00|2143.2|2141.7|2143.1|2141.6|2143.4|2141.9|2143|2141.5|0
1770837550000|2026-02-11 19:19:10|2143.5|2142|2143.4|2141.9|2143.8|2142.3|2143.2|2141.7|0
1770837560000|2026-02-11 19:19:20|2143.9|2142.4|2143.3|2141.8|2143.9|2142.4|2143.3|2141.8|0
1770837570000|2026-02-11 19:19:30|2143.4|2141.9|2143.7|2142.2|2143.7|2142.2|2143.4|2141.9|0
1770837580000|2026-02-11 19:19:40|2143.6|2142.1|2143.6|2142.1|2143.8|2142.3|2143.5|2142|0
1770837590000|2026-02-11 19:19:50|2143.7|2142.2|2143|2141.5|2143.7|2142.2|2142.6|2141.1|1
1770837600000|2026-02-11 19:20:00|2143.1|2141.6|2143.4|2141.9|2143.4|2141.9|2143|2141.5|0
1770837610000|2026-02-11 19:20:10|2143.5|2142|2144.7|2143.2|2145.4|2143.9|2143.5|2142|3
1770837620000|2026-02-11 19:20:20|2144.6|2143.1|2145.1|2143.6|2145.1|2143.6|2144.6|2143.1|0
1770837630000|2026-02-11 19:20:30|2145.2|2143.7|2145|2143.5|2145.2|2143.7|2145|2143.5|0
1770837640000|2026-02-11 19:20:40|2145.1|2143.6|2146.3|2144.8|2146.3|2144.8|2145.1|2143.6|1
1770837650000|2026-02-11 19:20:50|2146.4|2144.9|2147.6|2146.1|2147.6|2146.1|2146.4|2144.9|2
1770837660000|2026-02-11 19:21:00|2146.9|2145.4|2147.1|2145.6|2147.2|2145.7|2146.8|2145.3|1
1770837670000|2026-02-11 19:21:10|2147|2145.5|2147|2145.5|2147.1|2145.6|2146.8|2145.3|0
1770837680000|2026-02-11 19:21:20|2146.9|2145.4|2146.5|2145|2146.9|2145.4|2146.4|2144.9|0
1770837690000|2026-02-11 19:21:30|2146.4|2144.9|2147.9|2146.4|2147.9|2146.4|2146.4|2144.9|3
1770837700000|2026-02-11 19:21:40|2148.2|2146.7|2148.5|2147|2148.7|2147.2|2148.2|2146.7|2
1770837710000|2026-02-11 19:21:50|2147.7|2146.2|2147.8|2146.3|2148.1|2146.6|2147.5|2146|5
1770837720000|2026-02-11 19:22:00|2148|2146.5|2148|2146.5|2148|2146.5|2147.4|2145.9|5
1770837730000|2026-02-11 19:22:10|2148.1|2146.6|2148.9|2147.4|2149.2|2147.7|2148|2146.5|9
1770837740000|2026-02-11 19:22:20|2149.1|2147.6|2150.8|2149.3|2150.8|2149.3|2148.8|2147.3|3
1770837750000|2026-02-11 19:22:30|2150.9|2149.4|2150.7|2149.2|2150.9|2149.4|2150.7|2149.2|1
1770837760000|2026-02-11 19:22:40|2150.6|2149.1|2150.1|2148.6|2150.7|2149.2|2150|2148.5|1
1770837770000|2026-02-11 19:22:50|2150.2|2148.7|2150.3|2148.8|2150.5|2149|2150.2|2148.7|0
1770837780000|2026-02-11 19:23:00|2150.2|2148.7|2150.4|2148.9|2150.4|2148.9|2150.2|2148.7|0
1770837790000|2026-02-11 19:23:10|2150.6|2149.1|2151.4|2149.9|2151.4|2149.9|2150.6|2149.1|1
1770837800000|2026-02-11 19:23:20|2150.9|2149.4|2150.8|2149.3|2150.9|2149.4|2150.8|2149.3|0
1770837810000|2026-02-11 19:23:30|2150.9|2149.4|2150.9|2149.4|2150.9|2149.4|2150.2|2148.7|0
1770837820000|2026-02-11 19:23:40|2150.8|2149.3|2150.7|2149.2|2150.9|2149.4|2150.7|2149.2|0
1770837830000|2026-02-11 19:23:50|2150.6|2149.1|2150|2148.5|2150.6|2149.1|2149.6|2148.1|0
1770837840000|2026-02-11 19:24:00|2150.1|2148.6|2150|2148.5|2150.1|2148.6|2149.8|2148.3|14
1770837850000|2026-02-11 19:24:10|2149.9|2148.4|2150.6|2149.1|2150.6|2149.1|2149.9|2148.4|0
1770837860000|2026-02-11 19:24:20|2150.7|2149.2|2150.7|2149.2|2150.7|2149.2|2150.5|2149|0
1770837870000|2026-02-11 19:24:30|2150.6|2149.1|2150.2|2148.7|2150.6|2149.1|2150.1|2148.6|0
1770837880000|2026-02-11 19:24:40|2150.1|2148.6|2150|2148.5|2150.3|2148.8|2149.9|2148.4|2
1770837890000|2026-02-11 19:24:50|2150.1|2148.6|2150.2|2148.7|2150.2|2148.7|2150|2148.5|0
1770837900000|2026-02-11 19:25:00|2150.3|2148.8|2150.7|2149.2|2151.5|2150|2150.3|2148.8|3
1770837910000|2026-02-11 19:25:10|2150.8|2149.3|2151.3|2149.8|2151.3|2149.8|2150.6|2149.1|0
1770837920000|2026-02-11 19:25:20|2151.2|2149.7|2150.8|2149.3|2151.2|2149.7|2150.7|2149.2|0
1770837930000|2026-02-11 19:25:30|2150.7|2149.2|2151|2149.5|2151.2|2149.7|2150.6|2149.1|2
1770837940000|2026-02-11 19:25:40|2150.8|2149.3|2150.9|2149.4|2150.9|2149.4|2150.6|2149.1|0
1770837950000|2026-02-11 19:25:50|2151|2149.5|2151|2149.5|2151.2|2149.7|2150.9|2149.4|0
1770837960000|2026-02-11 19:26:00|2151.2|2149.7|2150.7|2149.2|2151.3|2149.8|2150.4|2148.9|0
1770837970000|2026-02-11 19:26:10|2150.5|2149|2150.1|2148.6|2150.6|2149.1|2150|2148.5|2
1770837980000|2026-02-11 19:26:20|2150|2148.5|2149.9|2148.4|2150.2|2148.7|2149.8|2148.3|5
1770837990000|2026-02-11 19:26:30|2149.8|2148.3|2148.8|2147.3|2149.8|2148.3|2148.8|2147.3|0
1770838000000|2026-02-11 19:26:40|2148.7|2147.2|2148.4|2146.9|2148.7|2147.2|2148.3|2146.8|0
1770838010000|2026-02-11 19:26:50|2148.5|2147|2148.3|2146.8|2148.7|2147.2|2148.3|2146.8|0
1770838020000|2026-02-11 19:27:00|2148.5|2147|2150|2148.5|2150|2148.5|2148.5|2147|0
1770838030000|2026-02-11 19:27:10|2149.2|2147.7|2149.5|2148|2149.5|2148|2149.1|2147.6|2
1770838040000|2026-02-11 19:27:20|2149.6|2148.1|2150|2148.5|2150|2148.5|2149.6|2148.1|0
1770838050000|2026-02-11 19:27:30|2150.5|2149|2150.1|2148.6|2150.5|2149|2149.9|2148.4|2
1770838060000|2026-02-11 19:27:40|2150.2|2148.7|2150.6|2149.1|2150.7|2149.2|2150|2148.5|3
1770838070000|2026-02-11 19:27:50|2150.7|2149.2|2150.3|2148.8|2151.2|2149.7|2150.3|2148.8|2
1770838080000|2026-02-11 19:28:00|2150.1|2148.6|2150.5|2149|2150.5|2149|2149.7|2148.2|0
1770838090000|2026-02-11 19:28:10|2150.4|2148.9|2150.4|2148.9|2150.5|2149|2150.4|2148.9|0
1770838100000|2026-02-11 19:28:20|2150.3|2148.8|2149.5|2148|2150.3|2148.8|2149.5|2148|1
1770838110000|2026-02-11 19:28:30|2149.4|2147.9|2149.2|2147.7|2150.4|2148.9|2149.2|2147.7|5
1770838120000|2026-02-11 19:28:40|2149.1|2147.6|2149.3|2147.8|2149.4|2147.9|2148.9|2147.4|0
1770838130000|2026-02-11 19:28:50|2149.4|2147.9|2149.2|2147.7|2149.7|2148.2|2149.2|2147.7|0
1770838140000|2026-02-11 19:29:00|2149.5|2148|2150.2|2148.7|2150.3|2148.8|2149.5|2148|1
1770838150000|2026-02-11 19:29:10|2150.1|2148.6|2150.4|2148.9|2150.5|2149|2149.5|2148|0
1770838160000|2026-02-11 19:29:20|2150.3|2148.8|2150.5|2149|2150.9|2149.4|2150.3|2148.8|0
1770838170000|2026-02-11 19:29:30|2150.6|2149.1|2150.2|2148.7|2150.7|2149.2|2149.9|2148.4|1
1770838180000|2026-02-11 19:29:40|2150|2148.5|2150.1|2148.6|2150.1|2148.6|2149.4|2147.9|0
1770838190000|2026-02-11 19:29:50|2150.2|2148.7|2149.4|2147.9|2150.2|2148.7|2149.2|2147.7|1
1770838200000|2026-02-11 19:30:00|2149.5|2148|2148.5|2147|2149.5|2148|2148.5|2147|0
1770838210000|2026-02-11 19:30:10|2148.6|2147.1|2148.9|2147.4|2149.1|2147.6|2148.6|2147.1|0
1770838220000|2026-02-11 19:30:20|2149|2147.5|2146.8|2145.3|2149|2147.5|2146.7|2145.2|3
1770838230000|2026-02-11 19:30:30|2147|2145.5|2146.6|2145.1|2147.3|2145.8|2146.3|2144.8|2
1770838240000|2026-02-11 19:30:40|2146.7|2145.2|2146.8|2145.3|2147|2145.5|2146.3|2144.8|0
1770838250000|2026-02-11 19:30:50|2146.9|2145.4|2147|2145.5|2147.2|2145.7|2146.8|2145.3|0
1770838260000|2026-02-11 19:31:00|2147.8|2146.3|2148.8|2147.3|2148.8|2147.3|2147.4|2145.9|0
1770838270000|2026-02-11 19:31:10|2148.6|2147.1|2148.1|2146.6|2149.3|2147.8|2147.7|2146.2|3
1770838280000|2026-02-11 19:31:20|2148.2|2146.7|2148.5|2147|2148.5|2147|2147.9|2146.4|1
1770838290000|2026-02-11 19:31:30|2148.4|2146.9|2148.1|2146.6|2148.5|2147|2147.7|2146.2|0
1770838300000|2026-02-11 19:31:40|2148.2|2146.7|2148.1|2146.6|2148.5|2147|2148.1|2146.6|0
1770838310000|2026-02-11 19:31:50|2148|2146.5|2149.7|2148.2|2149.7|2148.2|2148|2146.5|1
1770838320000|2026-02-11 19:32:00|2149.6|2148.1|2148.2|2146.7|2149.6|2148.1|2148.2|2146.7|0
1770838330000|2026-02-11 19:32:10|2148.1|2146.6|2147.3|2145.8|2148.2|2146.7|2147.3|2145.8|10
1770838340000|2026-02-11 19:32:20|2147.2|2145.7|2147.5|2146|2147.9|2146.4|2147.2|2145.7|0
1770838350000|2026-02-11 19:32:30|2147.8|2146.3|2147.7|2146.2|2147.9|2146.4|2147.5|2146|4
1770838360000|2026-02-11 19:32:40|2147.6|2146.1|2148.6|2147.1|2148.7|2147.2|2147.3|2145.8|2
1770838370000|2026-02-11 19:32:50|2148.3|2146.8|2146.9|2145.4|2148.4|2146.9|2146.9|2145.4|0
1770838380000|2026-02-11 19:33:00|2146.8|2145.3|2146.8|2145.3|2147.7|2146.2|2146.8|2145.3|0
1770838390000|2026-02-11 19:33:10|2146.6|2145.1|2146.7|2145.2|2147|2145.5|2146.6|2145.1|0
1770838400000|2026-02-11 19:33:20|2146.9|2145.4|2147.1|2145.6|2147.1|2145.6|2146.5|2145|0
1770838410000|2026-02-11 19:33:30|2147|2145.5|2147.3|2145.8|2147.5|2146|2146.9|2145.4|0
1770838420000|2026-02-11 19:33:40|2147.2|2145.7|2146.6|2145.1|2147.7|2146.2|2146.6|2145.1|1
1770838430000|2026-02-11 19:33:50|2146.7|2145.2|2146.8|2145.3|2147.4|2145.9|2146.7|2145.2|2
1770838440000|2026-02-11 19:34:00|2146.7|2145.2|2146|2144.5|2146.9|2145.4|2146|2144.5|0
1770838450000|2026-02-11 19:34:10|2145.9|2144.4|2146|2144.5|2146.1|2144.6|2145.9|2144.4|0
1770838460000|2026-02-11 19:34:20|2145.9|2144.4|2146|2144.5|2146|2144.5|2145.9|2144.4|1
1770838470000|2026-02-11 19:34:30|2145.9|2144.4|2146.3|2144.8|2146.3|2144.8|2145.9|2144.4|0
1770838480000|2026-02-11 19:34:40|2146.5|2145|2146.7|2145.2|2146.9|2145.4|2146.5|2145|0
1770838490000|2026-02-11 19:34:50|2146.8|2145.3|2147.3|2145.8|2147.4|2145.9|2146.6|2145.1|2
1770838500000|2026-02-11 19:35:00|2147.2|2145.7|2147.4|2145.9|2147.7|2146.2|2147|2145.5|0
1770838510000|2026-02-11 19:35:10|2147.3|2145.8|2147.1|2145.6|2147.3|2145.8|2146.8|2145.3|0
1770838520000|2026-02-11 19:35:20|2147.2|2145.7|2147.1|2145.6|2147.4|2145.9|2147|2145.5|0
1770838530000|2026-02-11 19:35:30|2147.6|2146.1|2147.6|2146.1|2147.7|2146.2|2147.1|2145.6|1
1770838540000|2026-02-11 19:35:40|2147.4|2145.9|2147.6|2146.1|2147.7|2146.2|2147.1|2145.6|0
1770838550000|2026-02-11 19:35:50|2147.7|2146.2|2147.7|2146.2|2147.8|2146.3|2147.7|2146.2|2
1770838560000|2026-02-11 19:36:00|2147.6|2146.1|2147.3|2145.8|2147.7|2146.2|2146.7|2145.2|3
1770838570000|2026-02-11 19:36:10|2147.4|2145.9|2147.5|2146|2147.7|2146.2|2147.1|2145.6|0
1770838580000|2026-02-11 19:36:20|2147.6|2146.1|2147.8|2146.3|2147.9|2146.4|2147.3|2145.8|0
1770838590000|2026-02-11 19:36:30|2147.9|2146.4|2148.6|2147.1|2148.6|2147.1|2147.8|2146.3|2
1770838600000|2026-02-11 19:36:40|2148.4|2146.9|2148.4|2146.9|2148.6|2147.1|2148|2146.5|0
1770838610000|2026-02-11 19:36:50|2148.5|2147|2148.4|2146.9|2148.7|2147.2|2148.2|2146.7|0
1770838620000|2026-02-11 19:37:00|2148.6|2147.1|2147.8|2146.3|2148.7|2147.2|2147.7|2146.2|0
1770838630000|2026-02-11 19:37:10|2147.9|2146.4|2146|2144.5|2147.9|2146.4|2146|2144.5|3
1770838640000|2026-02-11 19:37:20|2145.9|2144.4|2145.6|2144.1|2146.2|2144.7|2145.6|2144.1|1
1770838650000|2026-02-11 19:37:30|2145.5|2144|2145.5|2144|2145.6|2144.1|2145.3|2143.8|1
1770838660000|2026-02-11 19:37:40|2145.2|2143.7|2145.3|2143.8|2145.4|2143.9|2144.9|2143.4|2
1770838670000|2026-02-11 19:37:50|2145.4|2143.9|2145.6|2144.1|2145.7|2144.2|2145.4|2143.9|0
1770838680000|2026-02-11 19:38:00|2145.7|2144.2|2145.6|2144.1|2145.7|2144.2|2145.4|2143.9|0
1770838690000|2026-02-11 19:38:10|2145.7|2144.2|2145.4|2143.9|2145.7|2144.2|2145.4|2143.9|0
1770838700000|2026-02-11 19:38:20|2145.7|2144.2|2145.8|2144.3|2145.8|2144.3|2145.7|2144.2|0
1770838710000|2026-02-11 19:38:30|2145.7|2144.2|2144.8|2143.3|2145.7|2144.2|2144.8|2143.3|1
1770838720000|2026-02-11 19:38:40|2144.9|2143.4|2145.1|2143.6|2145.2|2143.7|2144.9|2143.4|0
1770838730000|2026-02-11 19:38:50|2145.2|2143.7|2144.7|2143.2|2145.2|2143.7|2144.7|2143.2|0
1770838740000|2026-02-11 19:39:00|2144.8|2143.3|2144.2|2142.7|2144.8|2143.3|2144.2|2142.7|0
1770838750000|2026-02-11 19:39:10|2144.1|2142.6|2142.2|2140.7|2144.1|2142.6|2142.2|2140.7|1
1770838760000|2026-02-11 19:39:20|2142|2140.5|2143.2|2141.7|2143.3|2141.8|2142|2140.5|2
1770838770000|2026-02-11 19:39:30|2143.3|2141.8|2143.1|2141.6|2143.5|2142|2143.1|2141.6|0
1770838780000|2026-02-11 19:39:40|2143|2141.5|2142.1|2140.6|2143|2141.5|2142.1|2140.6|0
1770838790000|2026-02-11 19:39:50|2142.2|2140.7|2143|2141.5|2143|2141.5|2142.1|2140.6|1
1770838800000|2026-02-11 19:40:00|2142.6|2141.1|2142.5|2141|2142.7|2141.2|2142.2|2140.7|0
1770838810000|2026-02-11 19:40:10|2142.3|2140.8|2143|2141.5|2143|2141.5|2142.3|2140.8|0
1770838820000|2026-02-11 19:40:20|2143.2|2141.7|2143.5|2142|2147|2142.1|2143.2|2139|0
1770838830000|2026-02-11 19:40:30|2143.4|2141.9|2143.5|2142|2143.6|2142.1|2143|2141.5|0
1770838840000|2026-02-11 19:40:40|2143.4|2141.9|2143.4|2141.9|2143.6|2142.1|2143.2|2141.7|0
1770838850000|2026-02-11 19:40:50|2143.3|2141.8|2143.3|2141.8|2143.4|2141.9|2143.2|2141.7|0
1770838860000|2026-02-11 19:41:00|2143.2|2141.7|2144.6|2143.1|2144.6|2143.1|2143.1|2141.6|1
1770838870000|2026-02-11 19:41:10|2144.7|2143.2|2145|2143.5|2145.1|2143.6|2144.7|2143.2|0
1770838880000|2026-02-11 19:41:20|2145.1|2143.6|2144.7|2143.2|2145.1|2143.6|2144.6|2143.1|1
1770838890000|2026-02-11 19:41:30|2144.8|2143.3|2144.6|2143.1|2144.8|2143.3|2144.4|2142.9|0
1770838900000|2026-02-11 19:41:40|2144.7|2143.2|2143.5|2142|2144.7|2143.2|2143.4|2141.9|0
1770838910000|2026-02-11 19:41:50|2143.6|2142.1|2144.4|2142.9|2144.6|2143.1|2143.6|2142.1|2
1770838920000|2026-02-11 19:42:00|2144.5|2143|2142.2|2140.7|2144.5|2143|2142.2|2140.7|1
1770838930000|2026-02-11 19:42:10|2142.1|2140.6|2142.5|2141|2142.6|2141.1|2141.9|2140.4|0
1770838940000|2026-02-11 19:42:20|2142.4|2140.9|2142.4|2140.9|2142.6|2141.1|2142|2140.5|0
1770838950000|2026-02-11 19:42:30|2142.8|2141.3|2142.5|2141|2142.9|2141.4|2142.4|2140.9|0
1770838960000|2026-02-11 19:42:40|2142.4|2140.9|2143|2141.5|2143|2141.5|2142.3|2140.8|0
1770838970000|2026-02-11 19:42:50|2143.8|2142.3|2143.6|2142.1|2143.8|2142.3|2143.4|2141.9|2
1770838980000|2026-02-11 19:43:00|2143.5|2142|2145.2|2143.7|2145.2|2143.7|2143.3|2141.8|4
1770838990000|2026-02-11 19:43:10|2145.1|2143.6|2145|2143.5|2145.1|2143.6|2144.9|2143.4|0
1770839000000|2026-02-11 19:43:20|2144.9|2143.4|2145.5|2144|2145.6|2144.1|2144.9|2143.4|2
1770839010000|2026-02-11 19:43:30|2145.6|2144.1|2145|2143.5|2145.7|2144.2|2144.7|2143.2|0
1770839020000|2026-02-11 19:43:40|2144.9|2143.4|2145.1|2143.6|2145.1|2143.6|2144.7|2143.2|0
1770839030000|2026-02-11 19:43:50|2145.2|2143.7|2145.4|2143.9|2145.7|2144.2|2145|2143.5|0
1770839040000|2026-02-11 19:44:00|2145.5|2144|2146.9|2145.4|2146.9|2145.4|2145.5|2144|4
1770839050000|2026-02-11 19:44:10|2147|2145.5|2147|2145.5|2147|2145.5|2146.9|2145.4|0
1770839060000|2026-02-11 19:44:20|2146.9|2145.4|2146.7|2145.2|2146.9|2145.4|2146.3|2144.8|3
1770839070000|2026-02-11 19:44:30|2146.9|2145.4|2147.1|2145.6|2147.1|2145.6|2146.7|2145.2|0
1770839080000|2026-02-11 19:44:40|2147.2|2145.7|2148.6|2147.1|2148.7|2147.2|2147.2|2145.7|2
1770839090000|2026-02-11 19:44:50|2148.7|2147.2|2149|2147.5|2149|2147.5|2148.5|2147|5
1770839100000|2026-02-11 19:45:00|2148.9|2147.4|2148|2146.5|2148.9|2147.4|2147.8|2146.3|0
1770839110000|2026-02-11 19:45:10|2148.1|2146.6|2148.2|2146.7|2148.2|2146.7|2148.1|2146.6|0
1770839120000|2026-02-11 19:45:20|2148.1|2146.6|2147.8|2146.3|2148.2|2146.7|2147.8|2146.3|0
1770839130000|2026-02-11 19:45:30|2147.7|2146.2|2147.4|2145.9|2147.7|2146.2|2147.1|2145.6|1
1770839140000|2026-02-11 19:45:40|2147.5|2146|2144.4|2142.9|2148.1|2146.6|2144.4|2142.9|0
1770839150000|2026-02-11 19:45:50|2143.7|2142.2|2143.1|2141.6|2144.5|2143|2142.8|2141.3|3
1770839160000|2026-02-11 19:46:00|2143.2|2141.7|2144.1|2142.6|2144.4|2142.9|2142.7|2141.2|2
1770839170000|2026-02-11 19:46:10|2144.3|2142.8|2143.9|2142.4|2144.5|2143|2143.6|2142.1|0
1770839180000|2026-02-11 19:46:20|2144.3|2142.8|2144.7|2143.2|2144.7|2143.2|2144.1|2142.6|0
1770839190000|2026-02-11 19:46:30|2144.8|2143.3|2144.5|2143|2144.9|2143.4|2144.3|2142.8|2
1770839200000|2026-02-11 19:46:40|2144.8|2143.3|2144.7|2143.2|2144.8|2143.3|2144.3|2142.8|0
1770839210000|2026-02-11 19:46:50|2145.2|2143.7|2146.9|2145.4|2147.3|2145.8|2145.2|2143.7|3
1770839220000|2026-02-11 19:47:00|2147|2145.5|2147.5|2146|2147.9|2146.4|2146.8|2145.3|3
1770839230000|2026-02-11 19:47:10|2147.6|2146.1|2149.2|2147.7|2149.2|2147.7|2147.5|2146|0
1770839240000|2026-02-11 19:47:20|2149.1|2147.6|2148.2|2146.7|2149.6|2148.1|2148.2|2146.7|0
1770839250000|2026-02-11 19:47:30|2148.1|2146.6|2148.1|2146.6|2148.8|2147.3|2148|2146.5|0
1770839260000|2026-02-11 19:47:40|2148.2|2146.7|2147.6|2146.1|2148.2|2146.7|2147.3|2145.8|0
1770839270000|2026-02-11 19:47:50|2147.7|2146.2|2147.4|2145.9|2147.7|2146.2|2147.3|2145.8|0
1770839280000|2026-02-11 19:48:00|2147.5|2146|2146.4|2144.9|2147.5|2146|2146.3|2144.8|1
1770839290000|2026-02-11 19:48:10|2146.3|2144.8|2147.5|2146|2147.5|2146|2146.3|2144.8|2
1770839300000|2026-02-11 19:48:20|2147.3|2145.8|2147.7|2146.2|2147.8|2146.3|2146.8|2145.3|3
1770839310000|2026-02-11 19:48:30|2147.4|2145.9|2147.6|2146.1|2147.6|2146.1|2147.2|2145.7|0
1770839320000|2026-02-11 19:48:40|2147.8|2146.3|2147.8|2146.3|2147.8|2146.3|2147.5|2146|0
1770839330000|2026-02-11 19:48:50|2148|2146.5|2148.9|2147.4|2148.9|2147.4|2148|2146.5|1
1770839340000|2026-02-11 19:49:00|2149|2147.5|2149.4|2147.9|2149.4|2147.9|2149|2147.5|0
1770839350000|2026-02-11 19:49:10|2149.2|2147.7|2148.5|2147|2149.2|2147.7|2148.4|2146.9|1
1770839360000|2026-02-11 19:49:20|2148.4|2146.9|2147.7|2146.2|2148.4|2146.9|2146.5|2145|5
1770839370000|2026-02-11 19:49:30|2147.6|2146.1|2147.5|2146|2147.6|2146.1|2147.5|2146|0
1770839380000|2026-02-11 19:49:40|2147.6|2146.1|2147.6|2146.1|2147.8|2146.3|2147.3|2145.8|0
1770839390000|2026-02-11 19:49:50|2147.7|2146.2|2147.3|2145.8|2147.7|2146.2|2146.9|2145.4|0
1770839400000|2026-02-11 19:50:00|2147.4|2145.9|2147.7|2146.2|2147.8|2146.3|2147.2|2145.7|0
1770839410000|2026-02-11 19:50:10|2147.6|2146.1|2147.1|2145.6|2147.6|2146.1|2146.5|2145|0
1770839420000|2026-02-11 19:50:20|2147|2145.5|2146.5|2145|2147.1|2145.6|2146.1|2144.6|0
1770839430000|2026-02-11 19:50:30|2146.6|2145.1|2146.7|2145.2|2146.9|2145.4|2146.6|2145.1|0
1770839440000|2026-02-11 19:50:40|2146.6|2145.1|2145.9|2144.4|2146.8|2145.3|2145.9|2144.4|0
1770839450000|2026-02-11 19:50:50|2145.8|2144.3|2146|2144.5|2146|2144.5|2145.8|2144.3|0
1770839460000|2026-02-11 19:51:00|2145.7|2144.2|2146.7|2145.2|2146.7|2145.2|2145.6|2144.1|1
1770839470000|2026-02-11 19:51:10|2146.9|2145.4|2146.3|2144.8|2147.1|2145.6|2145.8|2144.3|0
1770839480000|2026-02-11 19:51:20|2146.2|2144.7|2144.9|2143.4|2146.3|2144.8|2144.7|2143.2|0
1770839490000|2026-02-11 19:51:30|2145|2143.5|2145.4|2143.9|2145.4|2143.9|2144.8|2143.3|1
1770839500000|2026-02-11 19:51:40|2145.3|2143.8|2145.6|2144.1|2146.1|2144.6|2145.1|2143.6|2
1770839510000|2026-02-11 19:51:50|2146.2|2144.7|2146.3|2144.8|2146.3|2144.8|2145.9|2144.4|0
1770839520000|2026-02-11 19:52:00|2146.6|2145.1|2146.2|2144.7|2146.6|2145.1|2146|2144.5|0
1770839530000|2026-02-11 19:52:10|2146.4|2144.9|2146.9|2145.4|2147|2145.5|2146.3|2144.8|0
1770839540000|2026-02-11 19:52:20|2146.7|2145.2|2146.8|2145.3|2147.1|2145.6|2146.6|2145.1|1
1770839550000|2026-02-11 19:52:30|2147|2145.5|2146.7|2145.2|2147.5|2146|2146.7|2145.2|0
1770839560000|2026-02-11 19:52:40|2146.8|2145.3|2147.5|2146|2147.5|2146|2146.7|2145.2|1
1770839570000|2026-02-11 19:52:50|2147.4|2145.9|2147.5|2146|2147.6|2146.1|2147|2145.5|0
1770839580000|2026-02-11 19:53:00|2147.4|2145.9|2147.1|2145.6|2147.4|2145.9|2146.9|2145.4|0
1770839590000|2026-02-11 19:53:10|2147|2145.5|2146.8|2145.3|2147.3|2145.8|2146.7|2145.2|0
1770839600000|2026-02-11 19:53:20|2146.9|2145.4|2147.3|2145.8|2147.4|2145.9|2146.9|2145.4|0
1770839620000|2026-02-11 19:53:40|2147|2145.5|2147.4|2145.9|2147.4|2145.9|2147|2145.5|2
1770839630000|2026-02-11 19:53:50|2147.5|2146|2147.4|2145.9|2147.9|2146.4|2147.4|2145.9|2
1770839640000|2026-02-11 19:54:00|2147.6|2146.1|2148|2146.5|2148|2146.5|2147.4|2145.9|0
1770839650000|2026-02-11 19:54:10|2148.1|2146.6|2147.6|2146.1|2148.1|2146.6|2147.6|2146.1|2
1770839660000|2026-02-11 19:54:20|2147.9|2146.4|2147.5|2146|2147.9|2146.4|2146.7|2145.2|1
1770839670000|2026-02-11 19:54:30|2147.3|2145.8|2147.6|2146.1|2147.8|2146.3|2147.1|2145.6|0
1770839680000|2026-02-11 19:54:40|2147.8|2146.3|2147.8|2146.3|2148|2146.5|2147.6|2146.1|0
1770839690000|2026-02-11 19:54:50|2147.9|2146.4|2147.8|2146.3|2147.9|2146.4|2147.4|2145.9|1
1770839700000|2026-02-11 19:55:00|2148|2146.5|2148|2146.5|2148.1|2146.6|2147.5|2146|3
1770839710000|2026-02-11 19:55:10|2147.6|2146.1|2147.9|2146.4|2148|2146.5|2147.6|2146.1|3
1770839720000|2026-02-11 19:55:20|2148|2146.5|2148.5|2147|2148.6|2147.1|2147.9|2146.4|2
1770839730000|2026-02-11 19:55:30|2148.6|2147.1|2148.7|2147.2|2149|2147.5|2148.6|2147.1|0
1770839740000|2026-02-11 19:55:40|2148.8|2147.3|2148.7|2147.2|2148.9|2147.4|2148.7|2147.2|0
1770839750000|2026-02-11 19:55:50|2149|2147.5|2148.7|2147.2|2149|2147.5|2148.7|2147.2|1
1770839760000|2026-02-11 19:56:00|2148.6|2147.1|2147.6|2146.1|2149.1|2147.6|2147.6|2146.1|3
1770839770000|2026-02-11 19:56:10|2147.9|2146.4|2148.4|2146.9|2148.6|2147.1|2147.9|2146.4|0
1770839780000|2026-02-11 19:56:20|2148.5|2147|2148.7|2147.2|2148.7|2147.2|2148.3|2146.8|0
1770839790000|2026-02-11 19:56:30|2148.9|2147.4|2149.2|2147.7|2149.2|2147.7|2148.9|2147.4|0
1770839800000|2026-02-11 19:56:40|2149.5|2148|2149.9|2148.4|2149.9|2148.4|2149.4|2147.9|0
1770839810000|2026-02-11 19:56:50|2149.5|2148|2149.3|2147.8|2149.6|2148.1|2149.2|2147.7|0
1770839820000|2026-02-11 19:57:00|2149.4|2147.9|2149.5|2148|2150.4|2148.9|2149.4|2147.9|2
1770839830000|2026-02-11 19:57:10|2149|2147.5|2149.1|2147.6|2149.6|2148.1|2149|2147.5|0
1770839840000|2026-02-11 19:57:20|2149.2|2147.7|2149.6|2148.1|2149.8|2148.3|2149.2|2147.7|0
1770839850000|2026-02-11 19:57:30|2149.8|2148.3|2148.9|2147.4|2149.8|2148.3|2148.9|2147.4|2
1770839860000|2026-02-11 19:57:40|2148.5|2147|2145.4|2143.9|2148.5|2147|2144.7|2143.2|8
1770839870000|2026-02-11 19:57:50|2145.5|2144|2146|2144.5|2146.4|2144.9|2145.5|2144|0
1770839880000|2026-02-11 19:58:00|2145.9|2144.4|2146.1|2144.6|2146.5|2145|2145.9|2144.4|0
1770839890000|2026-02-11 19:58:10|2146.2|2144.7|2146.2|2144.7|2146.5|2145|2146.1|2144.6|0
1770839900000|2026-02-11 19:58:20|2146.3|2144.8|2145.5|2144|2146.4|2144.9|2145.5|2144|1
1770839910000|2026-02-11 19:58:30|2144.9|2143.4|2144.9|2143.4|2145.1|2143.6|2144.8|2143.3|0
1770839920000|2026-02-11 19:58:40|2144.8|2143.3|2144.9|2143.4|2144.9|2143.4|2144.7|2143.2|0
1770839930000|2026-02-11 19:58:50|2144.8|2143.3|2143.5|2142|2144.8|2143.3|2143.5|2142|0
1770839940000|2026-02-11 19:59:00|2143.6|2142.1|2143.6|2142.1|2143.7|2142.2|2143.6|2142.1|0
1770839950000|2026-02-11 19:59:10|2143.9|2142.4|2142.5|2141|2144|2142.5|2142.4|2140.9|1
1770839960000|2026-02-11 19:59:20|2142|2140.5|2142|2140.5|2142|2140.5|2141.4|2139.9|2
1770839970000|2026-02-11 19:59:30|2141.9|2140.4|2141.5|2140|2141.9|2140.4|2141.3|2139.8|0
1770839980000|2026-02-11 19:59:40|2141.7|2140.2|2141.9|2140.4|2141.9|2140.4|2141.4|2139.9|0
1770839990000|2026-02-11 19:59:50|2142|2140.5|2143.6|2142.1|2143.6|2142.1|2142|2140.5|2
1770840000000|2026-02-11 20:00:00|2143.3|2141.8|2143|2141.5|2144.1|2142.6|2143|2141.5|0
1770840010000|2026-02-11 20:00:10|2143.1|2141.6|2143.6|2142.1|2143.8|2142.3|2143.1|2141.6|0
1770840020000|2026-02-11 20:00:20|2143.5|2142|2143.4|2141.9|2143.9|2142.4|2143.3|2141.8|0
1770840030000|2026-02-11 20:00:30|2143.5|2142|2143.6|2142.1|2143.7|2142.2|2143.4|2141.9|0
1770840040000|2026-02-11 20:00:40|2143.5|2142|2143.1|2141.6|2143.5|2142|2143.1|2141.6|0
1770840050000|2026-02-11 20:00:50|2143|2141.5|2142.9|2141.4|2143.1|2141.6|2142.7|2141.2|0
1770840060000|2026-02-11 20:01:00|2143.1|2141.6|2143.1|2141.6|2143.1|2141.6|2142.6|2141.1|0
1770840070000|2026-02-11 20:01:10|2142.5|2141|2142.3|2140.8|2143.2|2141.7|2142.3|2140.8|1
1770840080000|2026-02-11 20:01:20|2142.2|2140.7|2142.7|2141.2|2142.8|2141.3|2142.2|2140.7|0
1770840090000|2026-02-11 20:01:30|2142.8|2141.3|2143.3|2141.8|2143.3|2141.8|2142.6|2141.1|0
1770840100000|2026-02-11 20:01:40|2143.1|2141.6|2143.5|2142|2143.5|2142|2142.8|2141.3|3
1770840110000|2026-02-11 20:01:50|2143.4|2141.9|2143.5|2142|2143.6|2142.1|2143.4|2141.9|0
1770840120000|2026-02-11 20:02:00|2143.6|2142.1|2142.1|2140.6|2143.6|2142.1|2142.1|2140.6|2
1770840130000|2026-02-11 20:02:10|2142|2140.5|2141.8|2140.3|2142|2140.5|2141.6|2140.1|1
1770840140000|2026-02-11 20:02:20|2141.7|2140.2|2141.6|2140.1|2141.7|2140.2|2141.6|2140.1|0
1770840150000|2026-02-11 20:02:30|2140.9|2139.4|2141.5|2140|2141.7|2140.2|2140.8|2139.3|1
1770840160000|2026-02-11 20:02:40|2141.4|2139.9|2141.7|2140.2|2142.1|2140.6|2141.4|2139.9|2
1770840170000|2026-02-11 20:02:50|2141.4|2139.9|2141.6|2140.1|2142|2140.5|2141.3|2139.8|0
1770840180000|2026-02-11 20:03:00|2141.7|2140.2|2141.7|2140.2|2142|2140.5|2141.7|2140.2|0
1770840190000|2026-02-11 20:03:10|2141.4|2139.9|2141.5|2140|2141.9|2140.4|2141.3|2139.8|0
1770840200000|2026-02-11 20:03:20|2141.4|2139.9|2141|2139.5|2141.7|2140.2|2141|2139.5|0
1770840210000|2026-02-11 20:03:30|2140.9|2139.4|2141.2|2139.7|2141.2|2139.7|2140.8|2139.3|0
1770840220000|2026-02-11 20:03:40|2141.1|2139.6|2141|2139.5|2141.3|2139.8|2140.8|2139.3|0
1770840230000|2026-02-11 20:03:50|2141.3|2139.8|2140|2138.5|2141.3|2139.8|2140|2138.5|0
1770840240000|2026-02-11 20:04:00|2139.8|2138.3|2139.4|2137.9|2139.8|2138.3|2138.8|2137.3|3
1770840250000|2026-02-11 20:04:10|2139.3|2137.8|2138.6|2137.1|2139.3|2137.8|2138.6|2137.1|0
1770840260000|2026-02-11 20:04:20|2138.8|2137.3|2138.8|2137.3|2138.9|2137.4|2138.7|2137.2|0
1770840270000|2026-02-11 20:04:30|2138.9|2137.4|2138.8|2137.3|2139|2137.5|2138.7|2137.2|0
1770840280000|2026-02-11 20:04:40|2138.9|2137.4|2138.5|2137|2139.3|2137.8|2138.5|2137|0
1770840290000|2026-02-11 20:04:50|2138.6|2137.1|2138.9|2137.4|2139|2137.5|2138.6|2137.1|0
1770840300000|2026-02-11 20:05:00|2138.8|2137.3|2137.7|2136.2|2138.8|2137.3|2137.7|2136.2|0
1770840310000|2026-02-11 20:05:10|2137.8|2136.3|2136.2|2134.7|2137.8|2136.3|2136.2|2134.7|5
1770840320000|2026-02-11 20:05:20|2136.4|2134.9|2136.7|2135.2|2136.9|2135.4|2136.4|2134.9|1
1770840330000|2026-02-11 20:05:30|2136.6|2135.1|2137.6|2136.1|2137.6|2136.1|2136.6|2135.1|0
1770840340000|2026-02-11 20:05:40|2137.7|2136.2|2137|2135.5|2138.2|2136.7|2137|2135.5|7
1770840350000|2026-02-11 20:05:50|2136.9|2135.4|2137.4|2135.9|2137.4|2135.9|2136.9|2135.4|0
1770840360000|2026-02-11 20:06:00|2137.3|2135.8|2137.7|2136.2|2138|2136.5|2137.3|2135.8|0
1770840370000|2026-02-11 20:06:10|2137.8|2136.3|2137.9|2136.4|2137.9|2136.4|2137.5|2136|0
1770840380000|2026-02-11 20:06:20|2138|2136.5|2137.8|2136.3|2138|2136.5|2137.7|2136.2|0
1770840390000|2026-02-11 20:06:30|2137.9|2136.4|2137.8|2136.3|2137.9|2136.4|2137.8|2136.3|0
1770840400000|2026-02-11 20:06:40|2137.9|2136.4|2137.9|2136.4|2137.9|2136.4|2137.7|2136.2|0
1770840410000|2026-02-11 20:06:50|2137|2135.5|2137.4|2135.9|2137.5|2136|2137|2135.5|1
1770840420000|2026-02-11 20:07:00|2137.5|2136|2139.1|2137.6|2139.1|2137.6|2137.5|2136|1
1770840430000|2026-02-11 20:07:10|2138.1|2136.6|2137.3|2135.8|2138.3|2136.8|2137.1|2135.6|1
1770840440000|2026-02-11 20:07:20|2137.2|2135.7|2138|2136.5|2138|2136.5|2137.2|2135.7|2
1770840450000|2026-02-11 20:07:30|2137.6|2136.1|2137.7|2136.2|2137.9|2136.4|2137.3|2135.8|1
1770840460000|2026-02-11 20:07:40|2137.8|2136.3|2138.7|2137.2|2138.7|2137.2|2137.8|2136.3|0
1770840470000|2026-02-11 20:07:50|2138.6|2137.1|2138.5|2137|2138.6|2137.1|2138.4|2136.9|0
1770840480000|2026-02-11 20:08:00|2138.6|2137.1|2138.3|2136.8|2138.6|2137.1|2138.2|2136.7|0
1770840490000|2026-02-11 20:08:10|2138.2|2136.7|2138.9|2137.4|2138.9|2137.4|2138.2|2136.7|1
1770840500000|2026-02-11 20:08:20|2138.5|2137|2138.7|2137.2|2138.8|2137.3|2138.4|2136.9|0
1770840510000|2026-02-11 20:08:30|2138.8|2137.3|2138.6|2137.1|2139.2|2137.7|2138.6|2137.1|0
1770840520000|2026-02-11 20:08:40|2138.8|2137.3|2138.2|2136.7|2139|2137.5|2138.2|2136.7|0
1770840530000|2026-02-11 20:08:50|2138.1|2136.6|2138.7|2137.2|2138.8|2137.3|2138.1|2136.6|1
1770840540000|2026-02-11 20:09:00|2138.8|2137.3|2139.1|2137.6|2139.1|2137.6|2138.8|2137.3|0
1770840550000|2026-02-11 20:09:10|2139.7|2138.2|2139.1|2137.6|2139.7|2138.2|2139.1|2137.6|0
1770840560000|2026-02-11 20:09:20|2139.4|2137.9|2139.9|2138.4|2139.9|2138.4|2139.4|2137.9|0
1770840570000|2026-02-11 20:09:30|2140|2138.5|2140.9|2139.4|2140.9|2139.4|2139.9|2138.4|0
1770840580000|2026-02-11 20:09:40|2141.2|2139.7|2140.5|2139|2141.2|2139.7|2140.4|2138.9|0
1770840590000|2026-02-11 20:09:50|2140.6|2139.1|2141.3|2139.8|2141.3|2139.8|2140.6|2139.1|0
1770840600000|2026-02-11 20:10:00|2141.1|2139.6|2140.5|2139|2141.1|2139.6|2140.4|2138.9|0
1770840610000|2026-02-11 20:10:10|2140.6|2139.1|2141.4|2139.9|2141.4|2139.9|2140.6|2139.1|0
1770840620000|2026-02-11 20:10:20|2141|2139.5|2140.5|2139|2141|2139.5|2140.4|2138.9|0
1770840630000|2026-02-11 20:10:30|2140.6|2139.1|2140.5|2139|2140.6|2139.1|2140.5|2139|0
1770840640000|2026-02-11 20:10:40|2140.4|2138.9|2140.2|2138.7|2140.4|2138.9|2139.9|2138.4|0
1770840650000|2026-02-11 20:10:50|2140.1|2138.6|2140.5|2139|2143.6|2139.3|2139.9|2135.6|0
1770840660000|2026-02-11 20:11:00|2140.6|2139.1|2140.9|2139.4|2141|2139.5|2140.4|2138.9|0
1770840670000|2026-02-11 20:11:10|2141|2139.5|2140.9|2139.4|2141.2|2139.7|2140.5|2139|0
1770840680000|2026-02-11 20:11:20|2140.8|2139.3|2141.1|2139.6|2141.1|2139.6|2140.6|2139.1|0
1770840690000|2026-02-11 20:11:30|2141.4|2139.9|2141.5|2140|2141.5|2140|2141.3|2139.8|0
1770840700000|2026-02-11 20:11:40|2141.7|2140.2|2142.1|2140.6|2142.7|2141.2|2141.5|2140|9
1770840710000|2026-02-11 20:11:50|2142.2|2140.7|2143.1|2141.6|2143.1|2141.6|2142.2|2140.7|0
1770840720000|2026-02-11 20:12:00|2142.4|2140.9|2141.6|2140.1|2142.4|2140.9|2141.6|2140.1|2
1770840730000|2026-02-11 20:12:10|2140.6|2139.1|2140.7|2139.2|2140.7|2139.2|2140.3|2138.8|0
1770840740000|2026-02-11 20:12:20|2140.6|2139.1|2140.2|2138.7|2140.7|2139.2|2140.1|2138.6|0
1770840750000|2026-02-11 20:12:30|2140.1|2138.6|2140.1|2138.6|2140.2|2138.7|2140.1|2138.6|0
1770840760000|2026-02-11 20:12:40|2140.2|2138.7|2140.2|2138.7|2140.2|2138.7|2140.2|2138.7|0
1770840770000|2026-02-11 20:12:50|2140.1|2138.6|2141.1|2139.6|2141.2|2139.7|2140.1|2138.6|0
1770840780000|2026-02-11 20:13:00|2140.9|2139.4|2140.8|2139.3|2140.9|2139.4|2140.2|2138.7|0
1770840790000|2026-02-11 20:13:10|2140.5|2139|2140.1|2138.6|2140.6|2139.1|2140.1|2138.6|0
1770840800000|2026-02-11 20:13:20|2140|2138.5|2141.1|2139.6|2141.1|2139.6|2140|2138.5|2
1770840810000|2026-02-11 20:13:30|2141.5|2140|2141.8|2140.3|2142.1|2140.6|2141.5|2140|1
1770840820000|2026-02-11 20:13:40|2142.4|2140.9|2141.2|2139.7|2142.4|2140.9|2141.2|2139.7|1
1770840830000|2026-02-11 20:13:50|2141.3|2139.8|2141.7|2140.2|2141.8|2140.3|2141.3|2139.8|0
1770840840000|2026-02-11 20:14:00|2141.6|2140.1|2141.4|2139.9|2141.6|2140.1|2141.3|2139.8|0
1770840850000|2026-02-11 20:14:10|2141.5|2140|2141.4|2139.9|2142.1|2140.6|2141.4|2139.9|0
1770840860000|2026-02-11 20:14:20|2141.5|2140|2141.8|2140.3|2141.8|2140.3|2141.4|2139.9|0
1770840870000|2026-02-11 20:14:30|2141.7|2140.2|2141.9|2140.4|2142.3|2140.8|2141.7|2140.2|0
1770840880000|2026-02-11 20:14:40|2142|2140.5|2141.5|2140|2142|2140.5|2141.5|2140|0
1770840890000|2026-02-11 20:14:50|2141.6|2140.1|2141.7|2140.2|2141.9|2140.4|2141.6|2140.1|0
1770840900000|2026-02-11 20:15:00|2141.5|2140|2141.6|2140.1|2141.6|2140.1|2141.2|2139.7|0
1770840910000|2026-02-11 20:15:10|2141.2|2139.7|2141.5|2140|2141.5|2140|2141.2|2139.7|0
1770840920000|2026-02-11 20:15:20|2141.2|2139.7|2141.6|2140.1|2141.8|2140.3|2141.2|2139.7|0
1770840930000|2026-02-11 20:15:30|2141.2|2139.7|2141.1|2139.6|2141.5|2140|2141.1|2139.6|0
1770840940000|2026-02-11 20:15:40|2142|2140.5|2141.7|2140.2|2142.1|2140.6|2141.2|2139.7|3
1770840950000|2026-02-11 20:15:50|2141.6|2140.1|2141.2|2139.7|2141.6|2140.1|2141.2|2139.7|0
1770840960000|2026-02-11 20:16:00|2141.4|2139.9|2142|2140.5|2142.3|2140.8|2141.4|2139.9|2
1770840970000|2026-02-11 20:16:10|2141.9|2140.4|2142.2|2140.7|2142.3|2140.8|2141.9|2140.4|0
1770840980000|2026-02-11 20:16:20|2142.4|2140.9|2142.4|2140.9|2142.4|2140.9|2142.3|2140.8|0
1770840990000|2026-02-11 20:16:30|2142.3|2140.8|2142.6|2141.1|2142.7|2141.2|2142.3|2140.8|0
1770841000000|2026-02-11 20:16:40|2142.7|2141.2|2142|2140.5|2142.9|2141.4|2141.9|2140.4|2
1770841010000|2026-02-11 20:16:50|2141.9|2140.4|2141.7|2140.2|2141.9|2140.4|2141.5|2140|0
1770841020000|2026-02-11 20:17:00|2141.6|2140.1|2141.2|2139.7|2141.6|2140.1|2140.7|2139.2|1
1770841030000|2026-02-11 20:17:10|2140.9|2139.4|2140.8|2139.3|2140.9|2139.4|2140.6|2139.1|0
1770841040000|2026-02-11 20:17:20|2140.9|2139.4|2141.8|2140.3|2141.9|2140.4|2140.8|2139.3|0
1770841050000|2026-02-11 20:17:30|2142.2|2140.7|2141.6|2140.1|2142.3|2140.8|2141.6|2140.1|0
1770841060000|2026-02-11 20:17:40|2141.5|2140|2140.4|2138.9|2141.5|2140|2140.4|2138.9|1
1770841070000|2026-02-11 20:17:50|2140.3|2138.8|2140.7|2139.2|2140.7|2139.2|2140.3|2138.8|0
1770841080000|2026-02-11 20:18:00|2140.9|2139.4|2140.4|2138.9|2140.9|2139.4|2140.2|2138.7|0
1770841090000|2026-02-11 20:18:10|2140.2|2138.7|2140.2|2138.7|2140.4|2138.9|2140.1|2138.6|0
1770841100000|2026-02-11 20:18:20|2140.3|2138.8|2140.2|2138.7|2140.3|2138.8|2140.2|2138.7|0
1770841110000|2026-02-11 20:18:30|2140.3|2138.8|2140.1|2138.6|2140.3|2138.8|2139.8|2138.3|0
1770841120000|2026-02-11 20:18:40|2140|2138.5|2140.3|2138.8|2140.3|2138.8|2139.6|2138.1|0
1770841130000|2026-02-11 20:18:50|2140.1|2138.6|2140.9|2139.4|2140.9|2139.4|2140.1|2138.6|0
1770841140000|2026-02-11 20:19:00|2141|2139.5|2140.9|2139.4|2141.1|2139.6|2140.9|2139.4|0
1770841150000|2026-02-11 20:19:10|2140.7|2139.2|2140.9|2139.4|2140.9|2139.4|2140.6|2139.1|0
1770841160000|2026-02-11 20:19:20|2141|2139.5|2140.4|2138.9|2141.2|2139.7|2140.2|2138.7|1
1770841170000|2026-02-11 20:19:30|2140.3|2138.8|2140.1|2138.6|2140.4|2138.9|2140.1|2138.6|0
1770841180000|2026-02-11 20:19:40|2140|2138.5|2140.2|2138.7|2140.4|2138.9|2140|2138.5|0
1770841190000|2026-02-11 20:19:50|2141|2139.5|2140.7|2139.2|2141|2139.5|2140.2|2138.7|2
1770841200000|2026-02-11 20:20:00|2140.4|2138.9|2140.3|2138.8|2140.6|2139.1|2140.3|2138.8|0
1770841210000|2026-02-11 20:20:10|2139.9|2138.4|2140|2138.5|2140.1|2138.6|2139.8|2138.3|0
1770841220000|2026-02-11 20:20:20|2140.1|2138.6|2139.9|2138.4|2140.1|2138.6|2139.7|2138.2|0
1770841230000|2026-02-11 20:20:30|2139.8|2138.3|2140|2138.5|2140.4|2138.9|2139.8|2138.3|0
1770841240000|2026-02-11 20:20:40|2140.2|2138.7|2140|2138.5|2140.2|2138.7|2139.9|2138.4|0
1770841250000|2026-02-11 20:20:50|2139.9|2138.4|2140.7|2139.2|2140.7|2139.2|2139.9|2138.4|0
1770841260000|2026-02-11 20:21:00|2140.8|2139.3|2140.6|2139.1|2140.9|2139.4|2140.5|2139|0
1770841270000|2026-02-11 20:21:10|2140.5|2139|2139.9|2138.4|2140.7|2139.2|2139.2|2137.7|1
1770841280000|2026-02-11 20:21:20|2139.8|2138.3|2140.6|2139.1|2140.7|2139.2|2139.8|2138.3|1
1770841290000|2026-02-11 20:21:30|2140.2|2138.7|2140.3|2138.8|2140.6|2139.1|2140|2138.5|1
1770841300000|2026-02-11 20:21:40|2140.4|2138.9|2140.6|2139.1|2140.6|2139.1|2140.4|2138.9|0
1770841310000|2026-02-11 20:21:50|2140.5|2139|2140.5|2139|2140.7|2139.2|2140.3|2138.8|0
1770841320000|2026-02-11 20:22:00|2140.2|2138.7|2139.7|2138.2|2140.5|2139|2139.6|2138.1|0
1770841330000|2026-02-11 20:22:10|2139.5|2138|2139.7|2138.2|2139.9|2138.4|2139.5|2138|0
1770841340000|2026-02-11 20:22:20|2139.8|2138.3|2139.8|2138.3|2139.8|2138.3|2139.8|2138.3|0
1770841350000|2026-02-11 20:22:30|2139.9|2138.4|2139.7|2138.2|2140|2138.5|2139.7|2138.2|0
1770841360000|2026-02-11 20:22:40|2139.8|2138.3|2140.2|2138.7|2140.2|2138.7|2139.8|2138.3|0
1770841370000|2026-02-11 20:22:50|2140.4|2138.9|2140.7|2139.2|2140.7|2139.2|2140.4|2138.9|0
1770841380000|2026-02-11 20:23:00|2140.8|2139.3|2140|2138.5|2140.8|2139.3|2140|2138.5|1
1770841390000|2026-02-11 20:23:10|2140.5|2139|2140.5|2139|2141.2|2139.7|2140.5|2139|4
1770841400000|2026-02-11 20:23:20|2140.4|2138.9|2141|2139.5|2141|2139.5|2140.3|2138.8|0
1770841410000|2026-02-11 20:23:30|2140.9|2139.4|2140.3|2138.8|2140.9|2139.4|2140.2|2138.7|0
1770841420000|2026-02-11 20:23:40|2140.2|2138.7|2140|2138.5|2140.6|2139.1|2139.8|2138.3|0
1770841430000|2026-02-11 20:23:50|2139.9|2138.4|2139.9|2138.4|2140.1|2138.6|2139.9|2138.4|0
1770841440000|2026-02-11 20:24:00|2139.8|2138.3|2140.5|2139|2140.7|2139.2|2139.8|2138.3|0
1770841450000|2026-02-11 20:24:10|2140.1|2138.6|2140.1|2138.6|2140.3|2138.8|2139.7|2138.2|0
1770841460000|2026-02-11 20:24:20|2140.3|2138.8|2139.8|2138.3|2140.4|2138.9|2139.6|2138.1|0
1770841470000|2026-02-11 20:24:30|2139.6|2138.1|2140.1|2138.6|2140.1|2138.6|2139.6|2138.1|0
1770841480000|2026-02-11 20:24:40|2140.2|2138.7|2139.9|2138.4|2140.4|2138.9|2139.9|2138.4|1
1770841490000|2026-02-11 20:24:50|2139.7|2138.2|2139.9|2138.4|2139.9|2138.4|2139.4|2137.9|0
1770841500000|2026-02-11 20:25:00|2140|2138.5|2140.3|2138.8|2140.8|2139.3|2140|2138.5|0
1770841510000|2026-02-11 20:25:10|2140|2138.5|2139.6|2138.1|2140|2138.5|2139.4|2137.9|2
1770841520000|2026-02-11 20:25:20|2139.7|2138.2|2140.2|2138.7|2140.4|2138.9|2139.7|2138.2|0
1770841530000|2026-02-11 20:25:30|2140.3|2138.8|2139.3|2137.8|2140.3|2138.8|2139.3|2137.8|0
1770841540000|2026-02-11 20:25:40|2139.4|2137.9|2139.6|2138.1|2139.6|2138.1|2139.2|2137.7|0
1770841550000|2026-02-11 20:25:50|2139.5|2138|2139.4|2137.9|2139.6|2138.1|2138.7|2137.2|1
1770841560000|2026-02-11 20:26:00|2139.2|2137.7|2138.5|2137|2139.2|2137.7|2138.5|2137|0
1770841570000|2026-02-11 20:26:10|2138.3|2136.8|2138.5|2137|2138.5|2137|2138.3|2136.8|0
1770841580000|2026-02-11 20:26:20|2138.3|2136.8|2138.5|2137|2138.6|2137.1|2138.1|2136.6|1
1770841590000|2026-02-11 20:26:30|2138.4|2136.9|2138.5|2137|2139|2137.5|2138.4|2136.9|0
1770841600000|2026-02-11 20:26:40|2138.6|2137.1|2139.1|2137.6|2139.2|2137.7|2138.5|2137|0
1770841610000|2026-02-11 20:26:50|2139.3|2137.8|2139.5|2138|2139.5|2138|2139.1|2137.6|0
1770841620000|2026-02-11 20:27:00|2139.6|2138.1|2139|2137.5|2139.6|2138.1|2138.9|2137.4|0
1770841630000|2026-02-11 20:27:10|2138.9|2137.4|2138.6|2137.1|2138.9|2137.4|2138.6|2137.1|0
1770841640000|2026-02-11 20:27:20|2138.5|2137|2139|2137.5|2139.1|2137.6|2138.1|2136.6|2
1770841650000|2026-02-11 20:27:30|2138.9|2137.4|2139.6|2138.1|2139.6|2138.1|2138.8|2137.3|0
1770841660000|2026-02-11 20:27:40|2139.7|2138.2|2139.4|2137.9|2139.8|2138.3|2139.4|2137.9|0
1770841670000|2026-02-11 20:27:50|2139.5|2138|2139.4|2137.9|2139.8|2138.3|2139.2|2137.7|0
1770841680000|2026-02-11 20:28:00|2139.5|2138|2139.6|2138.1|2140.1|2138.6|2139.5|2138|0
1770841690000|2026-02-11 20:28:10|2139.7|2138.2|2140.1|2138.6|2140.1|2138.6|2139.7|2138.2|0
1770841700000|2026-02-11 20:28:20|2140|2138.5|2140.3|2138.8|2140.3|2138.8|2140|2138.5|0
1770841710000|2026-02-11 20:28:30|2140|2138.5|2139.9|2138.4|2140.2|2138.7|2139.9|2138.4|0
1770841720000|2026-02-11 20:28:40|2139.8|2138.3|2139.7|2138.2|2140|2138.5|2139.4|2137.9|0
1770841730000|2026-02-11 20:28:50|2139.6|2138.1|2139.2|2137.7|2139.6|2138.1|2139.2|2137.7|0
1770841740000|2026-02-11 20:29:00|2139.1|2137.6|2139.1|2137.6|2139.1|2137.6|2138.6|2137.1|0
1770841750000|2026-02-11 20:29:10|2139|2137.5|2138.4|2136.9|2139|2137.5|2138.4|2136.9|1
1770841760000|2026-02-11 20:29:20|2138.6|2137.1|2137.3|2135.8|2138.6|2137.1|2137.3|2135.8|3
1770841770000|2026-02-11 20:29:30|2137.4|2135.9|2136.7|2135.2|2137.5|2136|2136.7|2135.2|2
1770841780000|2026-02-11 20:29:40|2136.8|2135.3|2136.5|2135|2136.9|2135.4|2136.5|2135|0
1770841790000|2026-02-11 20:29:50|2136.6|2135.1|2136.4|2134.9|2136.7|2135.2|2136.4|2134.9|0
1770841800000|2026-02-11 20:30:00|2136.2|2134.7|2136.9|2135.4|2136.9|2135.4|2135.4|2133.9|6
1770841810000|2026-02-11 20:30:10|2136.8|2135.3|2136.8|2135.3|2136.8|2135.3|2136.6|2135.1|0
1770841820000|2026-02-11 20:30:20|2136.7|2135.2|2136|2134.5|2136.8|2135.3|2135.6|2134.1|2
1770841830000|2026-02-11 20:30:30|2136.2|2134.7|2136.7|2135.2|2137|2135.5|2135.6|2134.1|1
1770841840000|2026-02-11 20:30:40|2137.5|2136|2136.4|2134.9|2137.6|2136.1|2136.4|2134.9|1
1770841850000|2026-02-11 20:30:50|2136.5|2135|2137.5|2136|2137.6|2136.1|2136.5|2135|0
1770841860000|2026-02-11 20:31:00|2137.7|2136.2|2137.5|2136|2137.7|2136.2|2137.3|2135.8|0
1770841870000|2026-02-11 20:31:10|2137.7|2136.2|2137.2|2135.7|2137.7|2136.2|2137.1|2135.6|0
1770841880000|2026-02-11 20:31:20|2137.3|2135.8|2135.7|2134.2|2137.3|2135.8|2135.7|2134.2|2
1770841890000|2026-02-11 20:31:30|2135.8|2134.3|2135.9|2134.4|2136|2134.5|2135.8|2134.3|0
1770841900000|2026-02-11 20:31:40|2135.8|2134.3|2135.8|2134.3|2136.1|2134.6|2135.6|2134.1|1
1770841910000|2026-02-11 20:31:50|2135.7|2134.2|2136.3|2134.8|2136.3|2134.8|2135.6|2134.1|0
1770841920000|2026-02-11 20:32:00|2136.2|2134.7|2136.1|2134.6|2136.9|2135.4|2135.4|2133.9|2
1770841930000|2026-02-11 20:32:10|2136|2134.5|2136|2134.5|2136|2134.5|2135.9|2134.4|0
1770841940000|2026-02-11 20:32:20|2136.9|2135.4|2137.1|2135.6|2137.1|2135.6|2136.9|2135.4|1
1770841950000|2026-02-11 20:32:30|2137.2|2135.7|2137.1|2135.6|2137.3|2135.8|2137|2135.5|0
1770841960000|2026-02-11 20:32:40|2137|2135.5|2135.9|2134.4|2137|2135.5|2135.9|2134.4|0
1770841970000|2026-02-11 20:32:50|2136|2134.5|2136.2|2134.7|2136.2|2134.7|2135.5|2134|1
1770841980000|2026-02-11 20:33:00|2136.3|2134.8|2135.9|2134.4|2136.3|2134.8|2135.7|2134.2|0
1770841990000|2026-02-11 20:33:10|2136|2134.5|2136.1|2134.6|2136.3|2134.8|2135.9|2134.4|0
1770842000000|2026-02-11 20:33:20|2136.2|2134.7|2135.8|2134.3|2136.4|2134.9|2135.5|2134|0
1770842010000|2026-02-11 20:33:30|2135.7|2134.2|2134.5|2133|2135.7|2134.2|2134.5|2133|2
1770842020000|2026-02-11 20:33:40|2134.4|2132.9|2134.2|2132.7|2134.6|2133.1|2134.2|2132.7|0
1770842030000|2026-02-11 20:33:50|2134.6|2133.1|2133.8|2132.3|2134.6|2133.1|2133.8|2132.3|3
1770842040000|2026-02-11 20:34:00|2133.9|2132.4|2134.6|2133.1|2134.7|2133.2|2133.9|2132.4|2
1770842050000|2026-02-11 20:34:10|2134.7|2133.2|2133.7|2132.2|2134.7|2133.2|2133.6|2132.1|0
1770842060000|2026-02-11 20:34:20|2133.8|2132.3|2134.1|2132.6|2134.7|2133.2|2133.8|2132.3|2
1770842070000|2026-02-11 20:34:30|2134.2|2132.7|2133.5|2132|2134.2|2132.7|2133.5|2132|1
1770842080000|2026-02-11 20:34:40|2133.6|2132.1|2133.7|2132.2|2133.7|2132.2|2133.6|2132.1|0
1770842090000|2026-02-11 20:34:50|2134.1|2132.6|2133.9|2132.4|2134.1|2132.6|2133.9|2132.4|1
1770842100000|2026-02-11 20:35:00|2133.8|2132.3|2133.8|2132.3|2133.9|2132.4|2133.7|2132.2|0
1770842110000|2026-02-11 20:35:10|2133.7|2132.2|2134.1|2132.6|2134.2|2132.7|2133.7|2132.2|2
1770842120000|2026-02-11 20:35:20|2134.4|2132.9|2134.9|2133.4|2135.4|2133.9|2134.4|2132.9|2
1770842130000|2026-02-11 20:35:30|2134.4|2132.9|2133.8|2132.3|2134.4|2132.9|2133.8|2132.3|1
1770842140000|2026-02-11 20:35:40|2133.9|2132.4|2133.9|2132.4|2133.9|2132.4|2133.8|2132.3|0
1770842150000|2026-02-11 20:35:50|2133.7|2132.2|2133.7|2132.2|2133.7|2132.2|2133.7|2132.2|0
1770842160000|2026-02-11 20:36:00|2134.1|2132.6|2133.4|2131.9|2134.1|2132.6|2133.3|2131.8|2
1770842170000|2026-02-11 20:36:10|2133.5|2132|2134.4|2132.9|2134.7|2133.2|2133.5|2132|1
1770842180000|2026-02-11 20:36:20|2134.5|2133|2133.7|2132.2|2134.6|2133.1|2133.6|2132.1|0
1770842190000|2026-02-11 20:36:30|2133.8|2132.3|2134.7|2133.2|2134.7|2133.2|2133.8|2132.3|0
1770842200000|2026-02-11 20:36:40|2134.9|2133.4|2136.2|2134.7|2136.4|2134.9|2134.9|2133.4|0
1770842210000|2026-02-11 20:36:50|2136|2134.5|2136.2|2134.7|2136.4|2134.9|2136|2134.5|0
1770842220000|2026-02-11 20:37:00|2136.3|2134.8|2136.3|2134.8|2136.6|2135.1|2136.3|2134.8|0
1770842230000|2026-02-11 20:37:10|2136.4|2134.9|2136.7|2135.2|2136.9|2135.4|2136.4|2134.9|2
1770842240000|2026-02-11 20:37:20|2136.5|2135|2135.3|2133.8|2136.5|2135|2135.3|2133.8|2
1770842250000|2026-02-11 20:37:30|2135.4|2133.9|2135.5|2134|2136.2|2134.7|2135.3|2133.8|1
1770842260000|2026-02-11 20:37:40|2135.7|2134.2|2135.4|2133.9|2135.8|2134.3|2135.2|2133.7|0
1770842270000|2026-02-11 20:37:50|2135.6|2134.1|2135.1|2133.6|2135.6|2134.1|2135.1|2133.6|0
1770842280000|2026-02-11 20:38:00|2135.2|2133.7|2135.6|2134.1|2135.6|2134.1|2135.2|2133.7|0
1770842290000|2026-02-11 20:38:10|2135.5|2134|2135.2|2133.7|2135.5|2134|2135.2|2133.7|1
1770842300000|2026-02-11 20:38:20|2135.8|2134.3|2135.3|2133.8|2135.9|2134.4|2135.3|2133.8|1
1770842310000|2026-02-11 20:38:30|2135.4|2133.9|2135.3|2133.8|2135.5|2134|2135.3|2133.8|0
1770842320000|2026-02-11 20:38:40|2135.2|2133.7|2134.6|2133.1|2135.2|2133.7|2134.5|2133|1
1770842330000|2026-02-11 20:38:50|2134.5|2133|2134.2|2132.7|2135|2133.5|2134.2|2132.7|2
1770842340000|2026-02-11 20:39:00|2134.1|2132.6|2135.4|2133.9|2135.4|2133.9|2134|2132.5|1
1770842350000|2026-02-11 20:39:10|2135.5|2134|2135.5|2134|2136|2134.5|2135.3|2133.8|0
1770842360000|2026-02-11 20:39:20|2135.7|2134.2|2135.5|2134|2136.2|2134.7|2135.4|2133.9|0
1770842370000|2026-02-11 20:39:30|2135.6|2134.1|2135.6|2134.1|2135.7|2134.2|2135.6|2134.1|0
1770842380000|2026-02-11 20:39:40|2135.7|2134.2|2136.3|2134.8|2136.3|2134.8|2135.3|2133.8|0
1770842390000|2026-02-11 20:39:50|2136.4|2134.9|2136|2134.5|2136.4|2134.9|2135.6|2134.1|4
1770842400000|2026-02-11 20:40:00|2135.9|2134.4|2135.2|2133.7|2135.9|2134.4|2135.2|2133.7|1
1770842410000|2026-02-11 20:40:10|2135.3|2133.8|2134.5|2133|2135.3|2133.8|2134.4|2132.9|1
1770842420000|2026-02-11 20:40:20|2134.6|2133.1|2135|2133.5|2135.2|2133.7|2134.6|2133.1|1
1770842430000|2026-02-11 20:40:30|2134.9|2133.4|2135|2133.5|2135|2133.5|2134.3|2132.8|2
1770842440000|2026-02-11 20:40:40|2135.2|2133.7|2135.5|2134|2135.7|2134.2|2134.5|2133|1
1770842450000|2026-02-11 20:40:50|2135.6|2134.1|2136.4|2134.9|2136.4|2134.9|2135.6|2134.1|0
1770842460000|2026-02-11 20:41:00|2136|2134.5|2137|2135.5|2137|2135.5|2136|2134.5|1
1770842470000|2026-02-11 20:41:10|2137.1|2135.6|2135.6|2134.1|2137.2|2135.7|2135.5|2134|1
1770842480000|2026-02-11 20:41:20|2135.5|2134|2135.7|2134.2|2135.8|2134.3|2135.5|2134|1
1770842490000|2026-02-11 20:41:30|2135.8|2134.3|2135.5|2134|2135.8|2134.3|2135.4|2133.9|0
1770842500000|2026-02-11 20:41:40|2135.6|2134.1|2135.8|2134.3|2136.2|2134.7|2135.6|2134.1|0
1770842510000|2026-02-11 20:41:50|2135.7|2134.2|2135.5|2134|2135.7|2134.2|2135.3|2133.8|1
1770842520000|2026-02-11 20:42:00|2135.2|2133.7|2135.5|2134|2135.5|2134|2135.2|2133.7|0
1770842530000|2026-02-11 20:42:10|2135.6|2134.1|2136.5|2135|2136.5|2135|2135.6|2134.1|0
1770842540000|2026-02-11 20:42:20|2136.4|2134.9|2137|2135.5|2137.4|2135.9|2136.2|2134.7|0
1770842550000|2026-02-11 20:42:30|2137.1|2135.6|2136.9|2135.4|2137.2|2135.7|2136.9|2135.4|0
1770842560000|2026-02-11 20:42:40|2137|2135.5|2137.2|2135.7|2137.2|2135.7|2136.9|2135.4|0
1770842570000|2026-02-11 20:42:50|2137.4|2135.9|2137.8|2136.3|2137.9|2136.4|2137.3|2135.8|0
1770842580000|2026-02-11 20:43:00|2137.7|2136.2|2137.9|2136.4|2137.9|2136.4|2136.9|2135.4|4
1770842590000|2026-02-11 20:43:10|2137.8|2136.3|2137.7|2136.2|2137.9|2136.4|2137.4|2135.9|0
1770842600000|2026-02-11 20:43:20|2137.6|2136.1|2137.7|2136.2|2138.2|2136.7|2137.5|2136|1
1770842610000|2026-02-11 20:43:30|2137.6|2136.1|2137.7|2136.2|2137.7|2136.2|2136.8|2135.3|1
1770842620000|2026-02-11 20:43:40|2137.8|2136.3|2138|2136.5|2138|2136.5|2137.6|2136.1|0
1770842630000|2026-02-11 20:43:50|2137.9|2136.4|2138|2136.5|2138.5|2137|2137.9|2136.4|0
1770842640000|2026-02-11 20:44:00|2137.9|2136.4|2138|2136.5|2138.1|2136.6|2137.8|2136.3|0
1770842650000|2026-02-11 20:44:10|2138.1|2136.6|2137.2|2135.7|2138.1|2136.6|2137|2135.5|3
1770842660000|2026-02-11 20:44:20|2137.3|2135.8|2137.8|2136.3|2137.9|2136.4|2137.3|2135.8|1
1770842670000|2026-02-11 20:44:30|2137.6|2136.1|2136.9|2135.4|2137.6|2136.1|2136.9|2135.4|0
1770842680000|2026-02-11 20:44:40|2137.2|2135.7|2137.6|2136.1|2137.6|2136.1|2137.2|2135.7|0
1770842690000|2026-02-11 20:44:50|2137.8|2136.3|2137.8|2136.3|2138.3|2136.8|2137.2|2135.7|4
1770842700000|2026-02-11 20:45:00|2137.9|2136.4|2137.8|2136.3|2137.9|2136.4|2136.9|2135.4|1
1770842710000|2026-02-11 20:45:10|2137.9|2136.4|2137.7|2136.2|2137.9|2136.4|2137.6|2136.1|0
1770842720000|2026-02-11 20:45:20|2137.6|2136.1|2137.3|2135.8|2138|2136.5|2137.3|2135.8|3
1770842730000|2026-02-11 20:45:30|2136.6|2135.1|2136.1|2134.6|2136.6|2135.1|2136.1|2134.6|3
1770842740000|2026-02-11 20:45:40|2136.3|2134.8|2136.2|2134.7|2136.7|2135.2|2136.2|2134.7|1
1770842750000|2026-02-11 20:45:50|2136.5|2135|2135.7|2134.2|2136.5|2135|2135.7|2134.2|1
1770842760000|2026-02-11 20:46:00|2135.5|2134|2134.9|2133.4|2135.5|2134|2134.9|2133.4|1
1770842770000|2026-02-11 20:46:10|2134.8|2133.3|2135.4|2133.9|2135.6|2134.1|2134.8|2133.3|1
1770842780000|2026-02-11 20:46:20|2135.7|2134.2|2135.9|2134.4|2136.3|2134.8|2135.7|2134.2|2
1770842790000|2026-02-11 20:46:30|2135.6|2134.1|2136.3|2134.8|2136.4|2134.9|2135.3|2133.8|0
1770842800000|2026-02-11 20:46:40|2136.2|2134.7|2135.8|2134.3|2136.2|2134.7|2135.7|2134.2|0
1770842810000|2026-02-11 20:46:50|2135.9|2134.4|2136|2134.5|2136|2134.5|2135.7|2134.2|0
1770842820000|2026-02-11 20:47:00|2135.9|2134.4|2136|2134.5|2136.6|2135.1|2135.9|2134.4|1
1770842840000|2026-02-11 20:47:20|2136.1|2134.6|2136.1|2134.6|2136.1|2134.6|2136.1|2134.6|0
1770842850000|2026-02-11 20:47:30|2136|2134.5|2135.4|2133.9|2136|2134.5|2135.3|2133.8|1
1770842860000|2026-02-11 20:47:40|2135.6|2134.1|2137|2135.5|2137.1|2135.6|2135.6|2134.1|1
1770842870000|2026-02-11 20:47:50|2137.3|2135.8|2137.2|2135.7|2137.3|2135.8|2137.1|2135.6|0
1770842880000|2026-02-11 20:48:00|2136.3|2134.8|2136.9|2135.4|2136.9|2135.4|2135.9|2134.4|6
1770842890000|2026-02-11 20:48:10|2136.8|2135.3|2137.5|2136|2137.5|2136|2136.8|2135.3|2
1770842900000|2026-02-11 20:48:20|2136.7|2135.2|2136.6|2135.1|2137|2135.5|2136.6|2135.1|2
1770842910000|2026-02-11 20:48:30|2136.7|2135.2|2137|2135.5|2137|2135.5|2136.4|2134.9|0
1770842920000|2026-02-11 20:48:40|2137.6|2136.1|2137.8|2136.3|2137.9|2136.4|2137.5|2136|3
1770842930000|2026-02-11 20:48:50|2137.9|2136.4|2137.9|2136.4|2138|2136.5|2137.8|2136.3|0
1770842940000|2026-02-11 20:49:00|2137.8|2136.3|2137.6|2136.1|2137.8|2136.3|2137.1|2135.6|1
1770842950000|2026-02-11 20:49:10|2137.5|2136|2137.6|2136.1|2137.9|2136.4|2137.5|2136|1
1770842960000|2026-02-11 20:49:20|2137.4|2135.9|2137.4|2135.9|2137.8|2136.3|2137.2|2135.7|1
1770842970000|2026-02-11 20:49:30|2137.7|2136.2|2137.3|2135.8|2137.7|2136.2|2137.3|2135.8|0
1770842980000|2026-02-11 20:49:40|2137.4|2135.9|2137.9|2136.4|2137.9|2136.4|2137.4|2135.9|2
1770842990000|2026-02-11 20:49:50|2137.8|2136.3|2138.6|2137.1|2138.6|2137.1|2137.8|2136.3|2
1770843000000|2026-02-11 20:50:00|2138.7|2137.2|2138.1|2136.6|2139.7|2138.2|2137.9|2136.4|1
1770843010000|2026-02-11 20:50:10|2138|2136.5|2138.2|2136.7|2138.3|2136.8|2137.9|2136.4|0
1770843020000|2026-02-11 20:50:20|2138|2136.5|2137.4|2135.9|2138.2|2136.7|2137.4|2135.9|0
1770843030000|2026-02-11 20:50:30|2137.6|2136.1|2138.1|2136.6|2138.2|2136.7|2137.5|2136|1
1770843040000|2026-02-11 20:50:40|2138|2136.5|2139.5|2138|2139.5|2138|2137.5|2136|2
1770843050000|2026-02-11 20:50:50|2139.6|2138.1|2139.8|2138.3|2139.8|2138.3|2139.5|2138|0
1770843060000|2026-02-11 20:51:00|2139.5|2138|2139.5|2138|2139.8|2138.3|2139.4|2137.9|0
1770843070000|2026-02-11 20:51:10|2139.6|2138.1|2139.7|2138.2|2139.7|2138.2|2139.6|2138.1|0
1770843080000|2026-02-11 20:51:20|2139.6|2138.1|2139.6|2138.1|2139.7|2138.2|2139.6|2138.1|0
1770843090000|2026-02-11 20:51:30|2139.7|2138.2|2139.5|2138|2139.7|2138.2|2139.5|2138|0
1770843100000|2026-02-11 20:51:40|2139.6|2138.1|2140.2|2138.7|2140.4|2138.9|2139.6|2138.1|3
1770843110000|2026-02-11 20:51:50|2140|2138.5|2140|2138.5|2140|2138.5|2139.6|2138.1|1
1770843120000|2026-02-11 20:52:00|2139.8|2138.3|2139.9|2138.4|2140.1|2138.6|2139.8|2138.3|0
1770843130000|2026-02-11 20:52:10|2140|2138.5|2139.8|2138.3|2140|2138.5|2139.7|2138.2|1
1770843140000|2026-02-11 20:52:20|2139.9|2138.4|2139.8|2138.3|2140|2138.5|2139.7|2138.2|0
1770843150000|2026-02-11 20:52:30|2139.9|2138.4|2140.1|2138.6|2140.1|2138.6|2139.8|2138.3|1
1770843160000|2026-02-11 20:52:40|2140.2|2138.7|2140.7|2139.2|2140.7|2139.2|2140.2|2138.7|2
1770843170000|2026-02-11 20:52:50|2140.8|2139.3|2141.3|2139.8|2141.4|2139.9|2140.8|2139.3|2
1770843180000|2026-02-11 20:53:00|2141.4|2139.9|2142.7|2141.2|2142.9|2141.4|2141.3|2139.8|2
1770843190000|2026-02-11 20:53:10|2142.8|2141.3|2143.5|2142|2143.5|2142|2142.6|2141.1|1
1770843200000|2026-02-11 20:53:20|2143.7|2142.2|2143.4|2141.9|2143.8|2142.3|2143.4|2141.9|0
1770843210000|2026-02-11 20:53:30|2143.6|2142.1|2142.8|2141.3|2143.6|2142.1|2142.5|2141|23
1770843220000|2026-02-11 20:53:40|2143|2141.5|2143|2141.5|2143|2141.5|2143|2141.5|0
1770843230000|2026-02-11 20:53:50|2143.1|2141.6|2143.1|2141.6|2143.1|2141.6|2143.1|2141.6|0
1770843240000|2026-02-11 20:54:00|2142.7|2141.2|2142.9|2141.4|2143|2141.5|2142.6|2141.1|1
1770843250000|2026-02-11 20:54:10|2143|2141.5|2143.5|2142|2143.5|2142|2142.7|2141.2|1
1770843260000|2026-02-11 20:54:20|2143.6|2142.1|2143.7|2142.2|2143.7|2142.2|2143.5|2142|0
1770843270000|2026-02-11 20:54:30|2143.6|2142.1|2143.5|2142|2143.6|2142.1|2143.2|2141.7|0
1770843280000|2026-02-11 20:54:40|2143.3|2141.8|2143.3|2141.8|2143.5|2142|2143|2141.5|0
1770843290000|2026-02-11 20:54:50|2143.5|2142|2143.1|2141.6|2143.5|2142|2143|2141.5|0
1770843300000|2026-02-11 20:55:00|2143.2|2141.7|2143.5|2142|2143.7|2142.2|2143.1|2141.6|10
1770843310000|2026-02-11 20:55:10|2143.4|2141.9|2143.4|2141.9|2143.7|2142.2|2143.4|2141.9|0
1770843320000|2026-02-11 20:55:20|2143.2|2141.7|2143.1|2141.6|2143.3|2141.8|2143.1|2141.6|0
1770843330000|2026-02-11 20:55:30|2143|2141.5|2143.2|2141.7|2143.3|2141.8|2143|2141.5|1
1770843340000|2026-02-11 20:55:40|2143.1|2141.6|2144|2142.5|2144.1|2142.6|2143.1|2141.6|6
1770843350000|2026-02-11 20:55:50|2144.3|2142.8|2144.4|2142.9|2144.5|2143|2144.1|2142.6|3
1770843360000|2026-02-11 20:56:00|2144.2|2142.7|2144.4|2142.9|2144.4|2142.9|2143.8|2142.3|0
1770843370000|2026-02-11 20:56:10|2144.6|2143.1|2143.8|2142.3|2144.6|2143.1|2143.1|2141.6|4
1770843380000|2026-02-11 20:56:20|2143.7|2142.2|2143.3|2141.8|2143.7|2142.2|2143.3|2141.8|0
1770843390000|2026-02-11 20:56:30|2143.4|2141.9|2143.3|2141.8|2143.7|2142.2|2143.3|2141.8|0
1770843400000|2026-02-11 20:56:40|2143.2|2141.7|2143.4|2141.9|2143.6|2142.1|2142.8|2141.3|4
1770843410000|2026-02-11 20:56:50|2143.6|2142.1|2143.5|2142|2143.6|2142.1|2143.5|2142|0
1770843420000|2026-02-11 20:57:00|2143.6|2142.1|2143.4|2141.9|2143.7|2142.2|2143.2|2141.7|1
1770843430000|2026-02-11 20:57:10|2143.5|2142|2143.6|2142.1|2143.6|2142.1|2143.5|2142|0
1770843440000|2026-02-11 20:57:20|2143.5|2142|2143.6|2142.1|2143.7|2142.2|2143.5|2142|0
1770843450000|2026-02-11 20:57:30|2143.5|2142|2143.4|2141.9|2143.5|2142|2143|2141.5|0
1770843460000|2026-02-11 20:57:40|2143.3|2141.8|2143.5|2142|2143.5|2142|2143.3|2141.8|0
1770843470000|2026-02-11 20:57:50|2143.4|2141.9|2143.6|2142.1|2143.6|2142.1|2143.2|2141.7|0
1770843480000|2026-02-11 20:58:00|2143.5|2142|2143.8|2142.3|2143.9|2142.4|2143.3|2141.8|1
1770843490000|2026-02-11 20:58:10|2143.6|2142.1|2143.8|2142.3|2143.9|2142.4|2143.6|2142.1|0
1770843500000|2026-02-11 20:58:20|2143.9|2142.4|2143.9|2142.4|2144|2142.5|2143.8|2142.3|0
1770843510000|2026-02-11 20:58:30|2143.8|2142.3|2143.2|2141.7|2144|2142.5|2143.2|2141.7|2
1770843520000|2026-02-11 20:58:40|2143|2141.5|2143|2141.5|2143.1|2141.6|2143|2141.5|0
1770843530000|2026-02-11 20:58:50|2143.1|2141.6|2143.5|2142|2143.6|2142.1|2143.1|2141.6|2
1770843540000|2026-02-11 20:59:00|2143.8|2142.3|2143.9|2142.4|2144.2|2142.7|2143.5|2142|1
1770843550000|2026-02-11 20:59:10|2143.8|2142.3|2144.2|2142.7|2144.2|2142.7|2143.6|2142.1|0
1770843560000|2026-02-11 20:59:20|2143.8|2142.3|2143.7|2142.2|2144|2142.5|2143.7|2142.2|2
1770843570000|2026-02-11 20:59:30|2143.4|2141.9|2143.6|2142.1|2143.6|2142.1|2143.1|2141.6|0
1770843580000|2026-02-11 20:59:40|2143.5|2142|2143.1|2141.6|2143.7|2142.2|2143|2141.5|0
1770843590000|2026-02-11 20:59:50|2143|2141.5|2142.6|2141.1|2143|2141.5|2142.5|2141|2
1770843600000|2026-02-11 21:00:00|2142.7|2141.2|2143.1|2141.6|2143.4|2141.9|2142.7|2141.2|1
1770843610000|2026-02-11 21:00:10|2142.8|2141.3|2142.6|2141.1|2142.8|2141.3|2142.5|2141|2
1770843620000|2026-02-11 21:00:20|2143|2141.5|2142.9|2141.4|2143.2|2141.7|2142.9|2141.4|0
1770843630000|2026-02-11 21:00:30|2143.1|2141.6|2142.9|2141.4|2143.1|2141.6|2142.8|2141.3|1
1770843640000|2026-02-11 21:00:40|2143|2141.5|2142.5|2141|2143|2141.5|2142.5|2141|1
1770843650000|2026-02-11 21:00:50|2142.6|2141.1|2142.7|2141.2|2143|2141.5|2142.6|2141.1|0
1770843660000|2026-02-11 21:01:00|2142.6|2141.1|2144.4|2142.9|2144.5|2143|2142.6|2141.1|3
1770843680000|2026-02-11 21:01:20|2144.5|2143|2144.2|2142.7|2145.1|2143.6|2144.2|2142.7|2
1770843690000|2026-02-11 21:01:30|2144.3|2142.8|2144.3|2142.8|2144.3|2142.8|2144|2142.5|0
1770843700000|2026-02-11 21:01:40|2144.4|2142.9|2144.4|2142.9|2144.4|2142.9|2144.3|2142.8|1
1770843710000|2026-02-11 21:01:50|2144.5|2143|2143.9|2142.4|2144.5|2143|2143.9|2142.4|0
1770843720000|2026-02-11 21:02:00|2143.8|2142.3|2143.2|2141.7|2143.8|2142.3|2143.1|2141.6|0
1770843730000|2026-02-11 21:02:10|2143.4|2141.9|2143.1|2141.6|2143.4|2141.9|2143.1|2141.6|0
1770843740000|2026-02-11 21:02:20|2143.2|2141.7|2143.3|2141.8|2143.4|2141.9|2143.2|2141.7|0
1770843750000|2026-02-11 21:02:30|2143.2|2141.7|2143|2141.5|2143.2|2141.7|2143|2141.5|0
1770843760000|2026-02-11 21:02:40|2142.9|2141.4|2142.9|2141.4|2143|2141.5|2142.9|2141.4|0
1770843770000|2026-02-11 21:02:50|2142.8|2141.3|2142.9|2141.4|2143|2141.5|2142.6|2141.1|0
1770843780000|2026-02-11 21:03:00|2143.4|2141.9|2144.2|2142.7|2144.2|2142.7|2143.4|2141.9|1
1770843790000|2026-02-11 21:03:10|2143.6|2142.1|2143.7|2142.2|2143.7|2142.2|2143.4|2141.9|2
1770843800000|2026-02-11 21:03:20|2143.8|2142.3|2144|2142.5|2144|2142.5|2143.7|2142.2|0
1770843810000|2026-02-11 21:03:30|2143.9|2142.4|2143.9|2142.4|2143.9|2142.4|2143.8|2142.3|0
1770843820000|2026-02-11 21:03:40|2144.1|2142.6|2144.2|2142.7|2144.2|2142.7|2144.1|2142.6|0
1770843830000|2026-02-11 21:03:50|2144.1|2142.6|2145|2143.5|2145.2|2143.7|2144.1|2142.6|2
1770843840000|2026-02-11 21:04:00|2144.9|2143.4|2144|2142.5|2144.9|2143.4|2143.9|2142.4|2
1770843850000|2026-02-11 21:04:10|2144.1|2142.6|2144.4|2142.9|2144.4|2142.9|2144.1|2142.6|0
1770843860000|2026-02-11 21:04:20|2144.3|2142.8|2144.1|2142.6|2144.3|2142.8|2144|2142.5|0
1770843870000|2026-02-11 21:04:30|2144.2|2142.7|2144.2|2142.7|2144.2|2142.7|2144.2|2142.7|0
1770843880000|2026-02-11 21:04:40|2144.3|2142.8|2144.2|2142.7|2144.3|2142.8|2144.2|2142.7|1
1770843900000|2026-02-11 21:05:00|2144.6|2143.1|2144.9|2143.4|2145|2143.5|2144.6|2143.1|0
1770843910000|2026-02-11 21:05:10|2145|2143.5|2145.1|2143.6|2145.1|2143.6|2144.9|2143.4|0
1770843920000|2026-02-11 21:05:20|2145.4|2143.9|2145|2143.5|2145.4|2143.9|2144.9|2143.4|3
1770843930000|2026-02-11 21:05:30|2145.1|2143.6|2144.9|2143.4|2145.2|2143.7|2144.9|2143.4|0
1770843940000|2026-02-11 21:05:40|2144.8|2143.3|2144.8|2143.3|2144.9|2143.4|2144.8|2143.3|0
1770843950000|2026-02-11 21:05:50|2144.7|2143.2|2144.7|2143.2|2144.9|2143.4|2144.5|2143|0
1770843960000|2026-02-11 21:06:00|2144.5|2143|2145.1|2143.6|2145.1|2143.6|2144.1|2142.6|3
1770843970000|2026-02-11 21:06:10|2144.9|2143.4|2144.9|2143.4|2144.9|2143.4|2144.7|2143.2|0
1770843980000|2026-02-11 21:06:20|2144.8|2143.3|2144.8|2143.3|2144.9|2143.4|2144.6|2143.1|0
1770843990000|2026-02-11 21:06:30|2144.9|2143.4|2144.8|2143.3|2145|2143.5|2144.8|2143.3|0
1770844000000|2026-02-11 21:06:40|2144.9|2143.4|2145.1|2143.6|2145.1|2143.6|2144.9|2143.4|0
1770844020000|2026-02-11 21:07:00|2145.7|2144.2|2145.7|2144.2|2145.8|2144.3|2145.7|2144.2|1
1770844030000|2026-02-11 21:07:10|2145.8|2144.3|2146.5|2145|2146.5|2145|2145.8|2144.3|1
1770844040000|2026-02-11 21:07:20|2146.4|2144.9|2145.9|2144.4|2146.4|2144.9|2145.9|2144.4|1
1770844050000|2026-02-11 21:07:30|2146.2|2144.7|2146.3|2144.8|2146.3|2144.8|2146.2|2144.7|1
1770844060000|2026-02-11 21:07:40|2146.4|2144.9|2146.4|2144.9|2146.4|2144.9|2146.4|2144.9|0
1770844070000|2026-02-11 21:07:50|2146.7|2145.2|2146.4|2144.9|2146.9|2145.4|2146.4|2144.9|1
1770844080000|2026-02-11 21:08:00|2146.5|2145|2146.1|2144.6|2146.5|2145|2145.9|2144.4|1
1770844090000|2026-02-11 21:08:10|2146.2|2144.7|2146.1|2144.6|2146.6|2145.1|2146.1|2144.6|1
1770844100000|2026-02-11 21:08:20|2146|2144.5|2145.9|2144.4|2146|2144.5|2145.9|2144.4|0
1770844110000|2026-02-11 21:08:30|2146|2144.5|2146|2144.5|2146|2144.5|2146|2144.5|0
1770844120000|2026-02-11 21:08:40|2145.9|2144.4|2145.7|2144.2|2145.9|2144.4|2145.7|2144.2|0
1770844130000|2026-02-11 21:08:50|2145.6|2144.1|2147|2145.5|2147|2145.5|2145.6|2144.1|5
1770844140000|2026-02-11 21:09:00|2147.2|2145.7|2148.1|2146.6|2148.1|2146.6|2147.2|2145.7|1
1770844150000|2026-02-11 21:09:10|2148.3|2146.8|2148.1|2146.6|2148.3|2146.8|2148.1|2146.6|0
1770844160000|2026-02-11 21:09:20|2148.2|2146.7|2148.2|2146.7|2148.2|2146.7|2148.1|2146.6|2
1770844170000|2026-02-11 21:09:30|2148.1|2146.6|2149|2147.5|2149|2147.5|2148.1|2146.6|2
1770844190000|2026-02-11 21:09:50|2148.9|2147.4|2148.8|2147.3|2148.9|2147.4|2148.6|2147.1|2
1770844200000|2026-02-11 21:10:00|2148.7|2147.2|2147.6|2146.1|2148.7|2147.2|2147.6|2146.1|4
1770844210000|2026-02-11 21:10:10|2147.7|2146.2|2148.7|2147.2|2148.8|2147.3|2147.7|2146.2|2
1770844230000|2026-02-11 21:10:30|2148.4|2146.9|2148.3|2146.8|2148.4|2146.9|2148.3|2146.8|2
1770844240000|2026-02-11 21:10:40|2148.2|2146.7|2148.7|2147.2|2148.7|2147.2|2147.9|2146.4|1
1770844250000|2026-02-11 21:10:50|2148.6|2147.1|2148.6|2147.1|2148.7|2147.2|2148.2|2146.7|3
1770844260000|2026-02-11 21:11:00|2148.7|2147.2|2148.1|2146.6|2148.9|2147.4|2148.1|2146.6|2
1770844270000|2026-02-11 21:11:10|2148.2|2146.7|2148.3|2146.8|2148.6|2147.1|2148.2|2146.7|0
1770844280000|2026-02-11 21:11:20|2148.2|2146.7|2148.3|2146.8|2148.3|2146.8|2148.2|2146.7|1
1770844290000|2026-02-11 21:11:30|2148.2|2146.7|2148.3|2146.8|2148.3|2146.8|2148.2|2146.7|0
1770844300000|2026-02-11 21:11:40|2148.4|2146.9|2148.7|2147.2|2148.8|2147.3|2148.4|2146.9|1
1770844320000|2026-02-11 21:12:00|2148.8|2147.3|2148.7|2147.2|2148.8|2147.3|2148.7|2147.2|0
1770844330000|2026-02-11 21:12:10|2148.8|2147.3|2149.5|2148|2149.5|2148|2148.8|2147.3|3
1770844340000|2026-02-11 21:12:20|2149.4|2147.9|2149|2147.5|2149.4|2147.9|2149|2147.5|3
1770844350000|2026-02-11 21:12:30|2149.1|2147.6|2148.8|2147.3|2149.1|2147.6|2148.8|2147.3|1
1770844360000|2026-02-11 21:12:40|2147.6|2146.1|2147.5|2146|2147.6|2146.1|2147.1|2145.6|3
1770844370000|2026-02-11 21:12:50|2147.6|2146.1|2146.8|2145.3|2147.7|2146.2|2146.8|2145.3|1
1770844380000|2026-02-11 21:13:00|2147|2145.5|2146.9|2145.4|2147|2145.5|2146.9|2145.4|0
1770844390000|2026-02-11 21:13:10|2147|2145.5|2147.6|2146.1|2147.6|2146.1|2147|2145.5|0
1770844400000|2026-02-11 21:13:20|2147.8|2146.3|2148|2146.5|2148.1|2146.6|2147.8|2146.3|0
1770844420000|2026-02-11 21:13:40|2148.3|2146.8|2147.9|2146.4|2148.3|2146.8|2147.9|2146.4|0
1770844430000|2026-02-11 21:13:50|2147.8|2146.3|2147.5|2146|2147.8|2146.3|2147.2|2145.7|1
1770844440000|2026-02-11 21:14:00|2147.3|2145.8|2146.5|2145|2147.3|2145.8|2146.5|2145|0
1770844450000|2026-02-11 21:14:10|2146.7|2145.2|2146.5|2145|2146.7|2145.2|2146.2|2144.7|0
1770844460000|2026-02-11 21:14:20|2146.4|2144.9|2146.1|2144.6|2146.4|2144.9|2146.1|2144.6|0
1770844470000|2026-02-11 21:14:30|2146.2|2144.7|2146.3|2144.8|2146.3|2144.8|2145.9|2144.4|0
1770844480000|2026-02-11 21:14:40|2146.2|2144.7|2146.1|2144.6|2146.2|2144.7|2146|2144.5|0
1770844490000|2026-02-11 21:14:50|2146.3|2144.8|2146.5|2145|2146.7|2145.2|2146.3|2144.8|0
1770844500000|2026-02-11 21:15:00|2146.4|2144.9|2146.3|2144.8|2146.5|2145|2146.3|2144.8|0
1770844510000|2026-02-11 21:15:10|2146.4|2144.9|2146.6|2145.1|2146.9|2145.4|2146.4|2144.9|1
1770844520000|2026-02-11 21:15:20|2146.5|2145|2146.6|2145.1|2146.7|2145.2|2146.5|2145|0
1770844530000|2026-02-11 21:15:30|2146.7|2145.2|2146.4|2144.9|2146.7|2145.2|2146.4|2144.9|0
1770844540000|2026-02-11 21:15:40|2146.5|2145|2146.4|2144.9|2146.6|2145.1|2146.4|2144.9|0
1770844550000|2026-02-11 21:15:50|2146|2144.5|2146.3|2144.8|2146.3|2144.8|2145.8|2144.3|2
1770844560000|2026-02-11 21:16:00|2146.2|2144.7|2145.9|2144.4|2146.2|2144.7|2145.9|2144.4|0
1770844570000|2026-02-11 21:16:10|2145.8|2144.3|2145.5|2144|2145.8|2144.3|2145.5|2144|1
1770844580000|2026-02-11 21:16:20|2145.7|2144.2|2145.7|2144.2|2145.7|2144.2|2145.6|2144.1|0
1770844590000|2026-02-11 21:16:30|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|1
1770844610000|2026-02-11 21:16:50|2145.7|2144.2|2145.8|2144.3|2145.8|2144.3|2145.6|2144.1|0
1770844620000|2026-02-11 21:17:00|2145.7|2144.2|2145.8|2144.3|2145.8|2144.3|2145.6|2144.1|0
1770844630000|2026-02-11 21:17:10|2145.9|2144.4|2146.4|2144.9|2146.4|2144.9|2145.9|2144.4|0
1770844640000|2026-02-11 21:17:20|2146.3|2144.8|2146.2|2144.7|2146.4|2144.9|2146.2|2144.7|0
1770844650000|2026-02-11 21:17:30|2146.3|2144.8|2146.4|2144.9|2146.4|2144.9|2146.2|2144.7|0
1770844660000|2026-02-11 21:17:40|2146|2144.5|2146.1|2144.6|2146.2|2144.7|2146|2144.5|0
1770844670000|2026-02-11 21:17:50|2146|2144.5|2146.3|2144.8|2146.3|2144.8|2146|2144.5|0
1770844680000|2026-02-11 21:18:00|2146.2|2144.7|2146.4|2144.9|2146.4|2144.9|2146.2|2144.7|0
1770844690000|2026-02-11 21:18:10|2146.3|2144.8|2146.3|2144.8|2146.3|2144.8|2146.3|2144.8|0
1770844700000|2026-02-11 21:18:20|2146.2|2144.7|2146.2|2144.7|2146.4|2144.9|2146|2144.5|0
1770844720000|2026-02-11 21:18:40|2146.3|2144.8|2145.8|2144.3|2146.3|2144.8|2145.8|2144.3|0
1770844730000|2026-02-11 21:18:50|2145.9|2144.4|2146.4|2144.9|2146.5|2145|2145.9|2144.4|0
1770844740000|2026-02-11 21:19:00|2146|2144.5|2146.2|2144.7|2146.2|2144.7|2145.9|2144.4|0
1770844750000|2026-02-11 21:19:10|2146.3|2144.8|2146.3|2144.8|2146.4|2144.9|2146.3|2144.8|0
1770844760000|2026-02-11 21:19:20|2146.4|2144.9|2146.6|2145.1|2146.6|2145.1|2146.4|2144.9|0
1770844770000|2026-02-11 21:19:30|2146.7|2145.2|2146|2144.5|2146.7|2145.2|2145.9|2144.4|0
1770844780000|2026-02-11 21:19:40|2145.9|2144.4|2146|2144.5|2146|2144.5|2145.8|2144.3|0
1770844790000|2026-02-11 21:19:50|2145.9|2144.4|2145.9|2144.4|2146|2144.5|2145.9|2144.4|0
1770844800000|2026-02-11 21:20:00|2146|2144.5|2145.9|2144.4|2146.3|2144.8|2145.9|2144.4|0
1770844810000|2026-02-11 21:20:10|2145.8|2144.3|2146|2144.5|2146.1|2144.6|2145.8|2144.3|0
1770844820000|2026-02-11 21:20:20|2146.1|2144.6|2146.1|2144.6|2146.3|2144.8|2145.8|2144.3|0
1770844830000|2026-02-11 21:20:30|2145.6|2144.1|2145.7|2144.2|2145.8|2144.3|2145.6|2144.1|1
1770844840000|2026-02-11 21:20:40|2145.8|2144.3|2145.7|2144.2|2146|2144.5|2145.7|2144.2|0
1770844860000|2026-02-11 21:21:00|2145.9|2144.4|2146.1|2144.6|2146.1|2144.6|2145.9|2144.4|0
1770844870000|2026-02-11 21:21:10|2146|2144.5|2146.2|2144.7|2146.3|2144.8|2145.9|2144.4|1
1770844880000|2026-02-11 21:21:20|2146.3|2144.8|2146.5|2145|2146.5|2145|2146.3|2144.8|0
1770844890000|2026-02-11 21:21:30|2146.6|2145.1|2146.5|2145|2146.7|2145.2|2146.5|2145|0
1770844900000|2026-02-11 21:21:40|2146.6|2145.1|2146.8|2145.3|2146.8|2145.3|2146.5|2145|0
1770844910000|2026-02-11 21:21:50|2146.7|2145.2|2146.7|2145.2|2146.8|2145.3|2146.7|2145.2|0
1770844920000|2026-02-11 21:22:00|2146.8|2145.3|2145.9|2144.4|2146.8|2145.3|2145.9|2144.4|2
1770844930000|2026-02-11 21:22:10|2146|2144.5|2146.1|2144.6|2146.1|2144.6|2145.9|2144.4|1
1770844940000|2026-02-11 21:22:20|2146.4|2144.9|2146.4|2144.9|2146.5|2145|2146|2144.5|1
1770844950000|2026-02-11 21:22:30|2146.5|2145|2146.4|2144.9|2146.5|2145|2146.3|2144.8|0
1770844960000|2026-02-11 21:22:40|2146.2|2144.7|2146.2|2144.7|2146.4|2144.9|2146.1|2144.6|0
1770844970000|2026-02-11 21:22:50|2146.3|2144.8|2146.4|2144.9|2146.5|2145|2146.2|2144.7|0
1770844980000|2026-02-11 21:23:00|2146.5|2145|2146.5|2145|2146.9|2145.4|2146.5|2145|0
1770844990000|2026-02-11 21:23:10|2146.6|2145.1|2146.3|2144.8|2146.6|2145.1|2146.2|2144.7|1
1770845000000|2026-02-11 21:23:20|2146.4|2144.9|2146.4|2144.9|2146.4|2144.9|2146.2|2144.7|0
1770845010000|2026-02-11 21:23:30|2146.2|2144.7|2146.2|2144.7|2146.2|2144.7|2146.2|2144.7|0
1770845020000|2026-02-11 21:23:40|2146.5|2145|2146.8|2145.3|2146.8|2145.3|2146.5|2145|1
1770845030000|2026-02-11 21:23:50|2146.5|2145|2146.6|2145.1|2146.6|2145.1|2146.5|2145|0
1770845040000|2026-02-11 21:24:00|2146.5|2145|2146.4|2144.9|2146.6|2145.1|2146.4|2144.9|0
1770845050000|2026-02-11 21:24:10|2146.2|2144.7|2146.4|2144.9|2146.6|2145.1|2146.2|2144.7|0
1770845060000|2026-02-11 21:24:20|2146.5|2145|2146.6|2145.1|2146.6|2145.1|2146.5|2145|0
1770845070000|2026-02-11 21:24:30|2146.4|2144.9|2146.5|2145|2146.7|2145.2|2146.4|2144.9|0
1770845080000|2026-02-11 21:24:40|2146.4|2144.9|2146.5|2145|2146.5|2145|2146.3|2144.8|0
1770845090000|2026-02-11 21:24:50|2146.4|2144.9|2146.7|2145.2|2146.8|2145.3|2146.4|2144.9|0
1770845100000|2026-02-11 21:25:00|2146.6|2145.1|2146.3|2144.8|2146.8|2145.3|2146.3|2144.8|0
1770845110000|2026-02-11 21:25:10|2146.4|2144.9|2146.5|2145|2146.5|2145|2146.4|2144.9|0
1770845120000|2026-02-11 21:25:20|2146.3|2144.8|2146.1|2144.6|2146.5|2145|2146.1|2144.6|0
1770845130000|2026-02-11 21:25:30|2145.7|2144.2|2145.7|2144.2|2145.8|2144.3|2145.6|2144.1|1
1770845140000|2026-02-11 21:25:40|2145.8|2144.3|2146|2144.5|2146|2144.5|2145.8|2144.3|0
1770845150000|2026-02-11 21:25:50|2145.8|2144.3|2146.7|2145.2|2146.7|2145.2|2145.8|2144.3|3
1770845160000|2026-02-11 21:26:00|2146.6|2145.1|2146.1|2144.6|2146.6|2145.1|2146.1|2144.6|0
1770845170000|2026-02-11 21:26:10|2145.8|2144.3|2145.8|2144.3|2145.9|2144.4|2145.6|2144.1|0
1770845180000|2026-02-11 21:26:20|2145.9|2144.4|2145.9|2144.4|2145.9|2144.4|2145.7|2144.2|0
1770845200000|2026-02-11 21:26:40|2145.7|2144.2|2145.5|2144|2145.7|2144.2|2145.5|2144|1
1770845210000|2026-02-11 21:26:50|2145.4|2143.9|2145.3|2143.8|2145.4|2143.9|2145.2|2143.7|0
1770845220000|2026-02-11 21:27:00|2145.4|2143.9|2144.3|2142.8|2145.4|2143.9|2143.9|2142.4|0
1770845230000|2026-02-11 21:27:10|2143.9|2142.4|2143.8|2142.3|2143.9|2142.4|2143.8|2142.3|0
1770845240000|2026-02-11 21:27:20|2143.9|2142.4|2143.9|2142.4|2143.9|2142.4|2143.8|2142.3|0
1770845250000|2026-02-11 21:27:30|2142.7|2141.2|2142.5|2141|2142.9|2141.4|2142.3|2140.8|2
1770845260000|2026-02-11 21:27:40|2142.7|2141.2|2142.9|2141.4|2142.9|2141.4|2142.7|2141.2|0
1770845270000|2026-02-11 21:27:50|2143.1|2141.6|2143.1|2141.6|2143.1|2141.6|2143.1|2141.6|0
1770845280000|2026-02-11 21:28:00|2143|2141.5|2142.1|2140.6|2143|2141.5|2142.1|2140.6|0
1770845290000|2026-02-11 21:28:10|2142|2140.5|2141.9|2140.4|2142|2140.5|2141.9|2140.4|0
1770845300000|2026-02-11 21:28:20|2142.3|2140.8|2142.3|2140.8|2142.5|2141|2142.1|2140.6|0
1770845310000|2026-02-11 21:28:30|2142|2140.5|2141.5|2140|2142|2140.5|2141.1|2139.6|0
1770845320000|2026-02-11 21:28:40|2141.6|2140.1|2141.8|2140.3|2141.8|2140.3|2141.6|2140.1|0
1770845330000|2026-02-11 21:28:50|2141.9|2140.4|2141.8|2140.3|2141.9|2140.4|2141.6|2140.1|2
1770845340000|2026-02-11 21:29:00|2141.9|2140.4|2141|2139.5|2142.1|2140.6|2140.7|2139.2|5
1770845350000|2026-02-11 21:29:10|2140.8|2139.3|2140.5|2139|2140.8|2139.3|2140.5|2139|0
1770845360000|2026-02-11 21:29:20|2140.4|2138.9|2140.2|2138.7|2140.4|2138.9|2140.2|2138.7|0
1770845370000|2026-02-11 21:29:30|2140.3|2138.8|2139.9|2138.4|2140.6|2139.1|2139.9|2138.4|0
1770845380000|2026-02-11 21:29:40|2139.6|2138.1|2139.2|2137.7|2139.6|2138.1|2139.1|2137.6|2
1770845390000|2026-02-11 21:29:50|2139.5|2138|2139.4|2137.9|2139.5|2138|2139.4|2137.9|0
1770845400000|2026-02-11 21:30:00|2139.5|2138|2139.9|2138.4|2140|2138.5|2139.5|2138|2
1770845410000|2026-02-11 21:30:10|2139.7|2138.2|2139.8|2138.3|2139.9|2138.4|2139.7|2138.2|0
1770845420000|2026-02-11 21:30:20|2139.9|2138.4|2139.8|2138.3|2139.9|2138.4|2139.8|2138.3|0
1770845430000|2026-02-11 21:30:30|2139.9|2138.4|2140.4|2138.9|2140.4|2138.9|2139.9|2138.4|0
1770845440000|2026-02-11 21:30:40|2140.5|2139|2140.1|2138.6|2140.7|2139.2|2140|2138.5|1
1770845450000|2026-02-11 21:30:50|2140.2|2138.7|2140.7|2139.2|2140.7|2139.2|2140.2|2138.7|0
1770845460000|2026-02-11 21:31:00|2140.3|2138.8|2140.5|2139|2140.5|2139|2140.3|2138.8|0
1770845470000|2026-02-11 21:31:10|2140.3|2138.8|2140.4|2138.9|2140.6|2139.1|2140.3|2138.8|1
1770845480000|2026-02-11 21:31:20|2140.5|2139|2139.9|2138.4|2140.6|2139.1|2139.8|2138.3|0
1770845490000|2026-02-11 21:31:30|2139.2|2137.7|2139.2|2137.7|2139.3|2137.8|2139.1|2137.6|2
1770845500000|2026-02-11 21:31:40|2138.8|2137.3|2139.1|2137.6|2139.1|2137.6|2138.8|2137.3|1
1770845510000|2026-02-11 21:31:50|2139|2137.5|2138.7|2137.2|2139|2137.5|2138.6|2137.1|0
1770845520000|2026-02-11 21:32:00|2138.9|2137.4|2137.2|2135.7|2139.1|2137.6|2137.2|2135.7|0
1770845530000|2026-02-11 21:32:10|2137.3|2135.8|2135.5|2134|2137.4|2135.9|2135.3|2133.8|2
1770845540000|2026-02-11 21:32:20|2135.6|2134.1|2135.1|2133.6|2135.8|2134.3|2135.1|2133.6|0
1770845550000|2026-02-11 21:32:30|2135.2|2133.7|2135.1|2133.6|2135.4|2133.9|2135.1|2133.6|1
1770845560000|2026-02-11 21:32:40|2135|2133.5|2134.4|2132.9|2135|2133.5|2134.4|2132.9|0
1770845570000|2026-02-11 21:32:50|2134.5|2133|2134.2|2132.7|2134.7|2133.2|2134.2|2132.7|0
1770845580000|2026-02-11 21:33:00|2134.1|2132.6|2133.9|2132.4|2134.1|2132.6|2133.5|2132|3
1770845590000|2026-02-11 21:33:10|2134|2132.5|2134.6|2133.1|2134.6|2133.1|2134|2132.5|1
1770845600000|2026-02-11 21:33:20|2134.7|2133.2|2135.1|2133.6|2135.1|2133.6|2134.6|2133.1|4
1770845610000|2026-02-11 21:33:30|2135.2|2133.7|2135.9|2134.4|2136.4|2134.9|2135.2|2133.7|6
1770845620000|2026-02-11 21:33:40|2136|2134.5|2136|2134.5|2136.1|2134.6|2135.6|2134.1|2
1770845630000|2026-02-11 21:33:50|2136.1|2134.6|2136.3|2134.8|2136.3|2134.8|2136.1|2134.6|0
1770845640000|2026-02-11 21:34:00|2136.2|2134.7|2135.4|2133.9|2136.3|2134.8|2135.4|2133.9|2
1770845650000|2026-02-11 21:34:10|2135.2|2133.7|2135.4|2133.9|2135.5|2134|2135.2|2133.7|0
1770845660000|2026-02-11 21:34:20|2135.2|2133.7|2135.5|2134|2135.6|2134.1|2135.2|2133.7|0
1770845670000|2026-02-11 21:34:30|2135.8|2134.3|2135.7|2134.2|2136|2134.5|2135.2|2133.7|1
1770845680000|2026-02-11 21:34:40|2135.5|2134|2136|2134.5|2136.2|2134.7|2135.5|2134|0
1770845690000|2026-02-11 21:34:50|2135.8|2134.3|2135.8|2134.3|2136.1|2134.6|2135.5|2134|3
1770845700000|2026-02-11 21:35:00|2135.9|2134.4|2135.8|2134.3|2136|2134.5|2135.6|2134.1|0
1770845710000|2026-02-11 21:35:10|2135.7|2134.2|2136.1|2134.6|2136.1|2134.6|2135.7|2134.2|0
1770845720000|2026-02-11 21:35:20|2136|2134.5|2135.9|2134.4|2136|2134.5|2135.6|2134.1|0
1770845730000|2026-02-11 21:35:30|2136.3|2134.8|2136|2134.5|2136.3|2134.8|2135.9|2134.4|0
1770845740000|2026-02-11 21:35:40|2135.6|2134.1|2136|2134.5|2136.4|2134.9|2135.6|2134.1|4
1770845750000|2026-02-11 21:35:50|2136.1|2134.6|2136.3|2134.8|2136.3|2134.8|2136.1|2134.6|0
1770845760000|2026-02-11 21:36:00|2136.4|2134.9|2136.2|2134.7|2136.5|2135|2136|2134.5|0
1770845770000|2026-02-11 21:36:10|2136.3|2134.8|2136.6|2135.1|2136.6|2135.1|2136.1|2134.6|2
1770845780000|2026-02-11 21:36:20|2136.8|2135.3|2136.9|2135.4|2137|2135.5|2136.8|2135.3|0
1770845790000|2026-02-11 21:36:30|2137|2135.5|2137.6|2136.1|2137.8|2136.3|2137|2135.5|0
1770845800000|2026-02-11 21:36:40|2137.4|2135.9|2137.1|2135.6|2137.5|2136|2137.1|2135.6|0
1770845810000|2026-02-11 21:36:50|2136.9|2135.4|2136.2|2134.7|2136.9|2135.4|2135.5|2134|0
1770845820000|2026-02-11 21:37:00|2136.3|2134.8|2137|2135.5|2137.1|2135.6|2136.3|2134.8|1
1770845830000|2026-02-11 21:37:10|2137.1|2135.6|2136.9|2135.4|2137.1|2135.6|2136.9|2135.4|0
1770845840000|2026-02-11 21:37:20|2136.4|2134.9|2136.3|2134.8|2136.4|2134.9|2136.1|2134.6|1
1770845850000|2026-02-11 21:37:30|2136.2|2134.7|2136.1|2134.6|2136.3|2134.8|2136|2134.5|0
1770845860000|2026-02-11 21:37:40|2136|2134.5|2135.9|2134.4|2136|2134.5|2135.3|2133.8|0
1770845870000|2026-02-11 21:37:50|2136|2134.5|2136.4|2134.9|2136.4|2134.9|2136|2134.5|0
1770845880000|2026-02-11 21:38:00|2136.6|2135.1|2137.2|2135.7|2137.2|2135.7|2136.5|2135|0
1770845890000|2026-02-11 21:38:10|2137.1|2135.6|2136.7|2135.2|2137.2|2135.7|2136.7|2135.2|0
1770845900000|2026-02-11 21:38:20|2136.8|2135.3|2138.1|2136.6|2138.1|2136.6|2136.8|2135.3|1
1770845910000|2026-02-11 21:38:30|2138|2136.5|2137.4|2135.9|2138|2136.5|2137.4|2135.9|0
1770845920000|2026-02-11 21:38:40|2137.5|2136|2137.6|2136.1|2137.6|2136.1|2137.2|2135.7|0
1770845930000|2026-02-11 21:38:50|2137.5|2136|2137.4|2135.9|2137.7|2136.2|2137.4|2135.9|0
1770845940000|2026-02-11 21:39:00|2137.5|2136|2137|2135.5|2137.5|2136|2137|2135.5|1
1770845950000|2026-02-11 21:39:10|2136.7|2135.2|2136.6|2135.1|2136.7|2135.2|2136.4|2134.9|0
1770845960000|2026-02-11 21:39:20|2136.5|2135|2136.3|2134.8|2136.5|2135|2136.2|2134.7|0
1770845970000|2026-02-11 21:39:30|2136.4|2134.9|2136.5|2135|2136.6|2135.1|2136.4|2134.9|0
1770845980000|2026-02-11 21:39:40|2136.6|2135.1|2135|2133.5|2136.7|2135.2|2134.9|2133.4|9
1770845990000|2026-02-11 21:39:50|2135.2|2133.7|2135|2133.5|2135.2|2133.7|2135|2133.5|0
1770846000000|2026-02-11 21:40:00|2135.2|2133.7|2135|2133.5|2135.2|2133.7|2135|2133.5|0
1770846030000|2026-02-11 21:40:30|2135.4|2133.9|2135.3|2133.8|2135.4|2133.9|2135.3|2133.8|1
1770846040000|2026-02-11 21:40:40|2135.4|2133.9|2134.5|2133|2135.7|2134.2|2134.5|2133|2
1770846050000|2026-02-11 21:40:50|2134.4|2132.9|2134.3|2132.8|2134.5|2133|2134.3|2132.8|0
1770846060000|2026-02-11 21:41:00|2134.4|2132.9|2134.8|2133.3|2134.8|2133.3|2134.4|2132.9|0
1770846070000|2026-02-11 21:41:10|2134.7|2133.2|2135|2133.5|2135|2133.5|2134.6|2133.1|0
1770846080000|2026-02-11 21:41:20|2134.9|2133.4|2134.7|2133.2|2135|2133.5|2134.7|2133.2|0
1770846090000|2026-02-11 21:41:30|2134.8|2133.3|2135.3|2133.8|2135.3|2133.8|2134.8|2133.3|0
1770846100000|2026-02-11 21:41:40|2135.1|2133.6|2135.1|2133.6|2135.1|2133.6|2135.1|2133.6|0
1770846110000|2026-02-11 21:41:50|2135.2|2133.7|2135.4|2133.9|2135.4|2133.9|2135.2|2133.7|0
1770846120000|2026-02-11 21:42:00|2135.2|2133.7|2135.6|2134.1|2135.6|2134.1|2135.2|2133.7|0
1770846130000|2026-02-11 21:42:10|2135.2|2133.7|2135.2|2133.7|2135.2|2133.7|2135.2|2133.7|0
1770846140000|2026-02-11 21:42:20|2135.1|2133.6|2134.8|2133.3|2135.6|2134.1|2134.8|2133.3|3
1770846150000|2026-02-11 21:42:30|2135|2133.5|2134.7|2133.2|2135.1|2133.6|2134.7|2133.2|0
1770846160000|2026-02-11 21:42:40|2134.8|2133.3|2135.2|2133.7|2135.2|2133.7|2134.8|2133.3|0
1770846170000|2026-02-11 21:42:50|2133.9|2132.4|2133.9|2132.4|2133.9|2132.4|2133.8|2132.3|13
1770846180000|2026-02-11 21:43:00|2137.6|2129.6|2134.3|2132.8|2137.6|2132.8|2134.3|2129.6|0
1770846190000|2026-02-11 21:43:10|2134.4|2132.9|2134.5|2133|2134.5|2133|2134.4|2132.9|0
1770846200000|2026-02-11 21:43:20|2134.2|2132.7|2134|2132.5|2134.2|2132.7|2133.9|2132.4|0
1770846210000|2026-02-11 21:43:30|2134.1|2132.6|2134.1|2132.6|2134.1|2132.6|2134.1|2132.6|0
1770846220000|2026-02-11 21:43:40|2133.9|2132.4|2133.9|2132.4|2133.9|2132.4|2133.9|2132.4|0
1770846230000|2026-02-11 21:43:50|2134|2132.5|2133.8|2132.3|2134|2132.5|2133.8|2132.3|0
1770846240000|2026-02-11 21:44:00|2133.7|2132.2|2133.7|2132.2|2133.7|2132.2|2133.7|2132.2|0
1770846250000|2026-02-11 21:44:10|2133.4|2131.9|2133.9|2132.4|2134.1|2132.6|2133.4|2131.9|0
1770846270000|2026-02-11 21:44:30|2134|2132.5|2134.4|2132.9|2134.4|2132.9|2134|2132.5|0
1770846280000|2026-02-11 21:44:40|2134.3|2132.8|2134.3|2132.8|2134.3|2132.8|2134.3|2132.8|0
1770846290000|2026-02-11 21:44:50|2134.4|2132.9|2134.4|2132.9|2134.4|2132.9|2134.4|2132.9|0
1770846300000|2026-02-11 21:45:00|2134.5|2133|2134.7|2133.2|2134.7|2133.2|2134.5|2133|0
1770846310000|2026-02-11 21:45:10|2134.6|2133.1|2134.7|2133.2|2134.7|2133.2|2134.5|2133|0
1770846320000|2026-02-11 21:45:20|2134.6|2133.1|2134.7|2133.2|2135.1|2133.6|2134.4|2132.9|1
1770846330000|2026-02-11 21:45:30|2134.6|2133.1|2134.7|2133.2|2134.8|2133.3|2134.3|2132.8|0
1770846340000|2026-02-11 21:45:40|2134.6|2133.1|2134.6|2133.1|2134.6|2133.1|2134.4|2132.9|0
1770846350000|2026-02-11 21:45:50|2134.5|2133|2134.6|2133.1|2134.6|2133.1|2134.4|2132.9|0
1770846360000|2026-02-11 21:46:00|2134.5|2133|2134|2132.5|2134.5|2133|2134|2132.5|1
1770846370000|2026-02-11 21:46:10|2134.1|2132.6|2134.4|2132.9|2134.4|2132.9|2133.8|2132.3|3
1770846380000|2026-02-11 21:46:20|2134.8|2133.3|2134.6|2133.1|2134.8|2133.3|2134.5|2133|1
1770846390000|2026-02-11 21:46:30|2134.8|2133.3|2134.5|2133|2135.1|2133.6|2133.9|2132.4|1
1770846400000|2026-02-11 21:46:40|2134.6|2133.1|2135|2133.5|2135.1|2133.6|2134.4|2132.9|0
1770846410000|2026-02-11 21:46:50|2135.1|2133.6|2135.4|2133.9|2135.4|2133.9|2134.8|2133.3|0
1770846420000|2026-02-11 21:47:00|2135.3|2133.8|2134.4|2132.9|2135.3|2133.8|2134.4|2132.9|2
1770846430000|2026-02-11 21:47:10|2134.1|2132.6|2133.8|2132.3|2134.3|2132.8|2133.8|2132.3|1
1770846440000|2026-02-11 21:47:20|2134|2132.5|2134|2132.5|2134|2132.5|2133.8|2132.3|0
1770846450000|2026-02-11 21:47:30|2133.9|2132.4|2133.5|2132|2133.9|2132.4|2133.4|2131.9|0
1770846470000|2026-02-11 21:47:50|2133.1|2131.6|2133.4|2131.9|2133.4|2131.9|2133.1|2131.6|0
1770846480000|2026-02-11 21:48:00|2133.3|2131.8|2133.7|2132.2|2134.1|2132.6|2133.3|2131.8|0
1770846490000|2026-02-11 21:48:10|2133.6|2132.1|2134|2132.5|2134.1|2132.6|2133.6|2132.1|0
1770846500000|2026-02-11 21:48:20|2133.9|2132.4|2133.9|2132.4|2134|2132.5|2133.8|2132.3|0
1770846510000|2026-02-11 21:48:30|2133.8|2132.3|2133.7|2132.2|2134|2132.5|2133.5|2132|0
1770846520000|2026-02-11 21:48:40|2133.8|2132.3|2134|2132.5|2134|2132.5|2133.7|2132.2|0
1770846530000|2026-02-11 21:48:50|2133.9|2132.4|2133.8|2132.3|2133.9|2132.4|2133.8|2132.3|0
1770846540000|2026-02-11 21:49:00|2133.9|2132.4|2134.3|2132.8|2134.3|2132.8|2133.9|2132.4|0
1770846560000|2026-02-11 21:49:20|2134.5|2133|2134.5|2133|2134.5|2133|2134.5|2133|0
1770846570000|2026-02-11 21:49:30|2134.4|2132.9|2134.4|2132.9|2134.5|2133|2134.3|2132.8|0
1770846580000|2026-02-11 21:49:40|2134.5|2133|2134.5|2133|2134.5|2133|2134.5|2133|0
1770846590000|2026-02-11 21:49:50|2134.4|2132.9|2134.4|2132.9|2134.4|2132.9|2134.4|2132.9|0
1770846600000|2026-02-11 21:50:00|2134.5|2133|2134.5|2133|2134.5|2133|2134.4|2132.9|0
1770846610000|2026-02-11 21:50:10|2134.4|2132.9|2134.4|2132.9|2134.5|2133|2134.3|2132.8|0
1770846620000|2026-02-11 21:50:20|2134.5|2133|2134.4|2132.9|2134.6|2133.1|2134.4|2132.9|0
1770846630000|2026-02-11 21:50:30|2134.5|2133|2136.3|2134.8|2136.3|2134.8|2134.4|2132.9|5
1770846640000|2026-02-11 21:50:40|2136.9|2135.4|2136.2|2134.7|2136.9|2135.4|2136.2|2134.7|1
1770846650000|2026-02-11 21:50:50|2135.1|2133.6|2135.5|2134|2135.5|2134|2135.1|2133.6|3
1770846660000|2026-02-11 21:51:00|2135.6|2134.1|2136.8|2135.3|2136.8|2135.3|2135.6|2134.1|2
1770846670000|2026-02-11 21:51:10|2136.7|2135.2|2137.7|2136.2|2137.7|2136.2|2136.7|2135.2|1
1770846680000|2026-02-11 21:51:20|2137.8|2136.3|2137.5|2136|2137.8|2136.3|2137.5|2136|0
1770846690000|2026-02-11 21:51:30|2137.6|2136.1|2137.7|2136.2|2137.7|2136.2|2137.6|2136.1|0
1770846710000|2026-02-11 21:51:50|2137.8|2136.3|2137.6|2136.1|2138|2136.5|2137.2|2135.7|0
1770846720000|2026-02-11 21:52:00|2137.5|2136|2137.9|2136.4|2137.9|2136.4|2137.4|2135.9|0
1770846730000|2026-02-11 21:52:10|2138|2136.5|2139.2|2137.7|2139.2|2137.7|2138|2136.5|1
1770846740000|2026-02-11 21:52:20|2139.3|2137.8|2139.3|2137.8|2139.4|2137.9|2139.2|2137.7|0
1770846750000|2026-02-11 21:52:30|2139.4|2137.9|2139.1|2137.6|2139.4|2137.9|2139.1|2137.6|0
1770846760000|2026-02-11 21:52:40|2139.2|2137.7|2139|2137.5|2139.2|2137.7|2139|2137.5|0
1770846770000|2026-02-11 21:52:50|2139.1|2137.6|2139.2|2137.7|2139.2|2137.7|2139.1|2137.6|0
1770846780000|2026-02-11 21:53:00|2139.4|2137.9|2139.2|2137.7|2139.4|2137.9|2139.1|2137.6|2
1770846800000|2026-02-11 21:53:20|2139.3|2137.8|2139.4|2137.9|2139.4|2137.9|2139.3|2137.8|0
1770846810000|2026-02-11 21:53:30|2139.9|2138.4|2140.1|2138.6|2140.1|2138.6|2139.9|2138.4|1
1770846820000|2026-02-11 21:53:40|2140.2|2138.7|2140.3|2138.8|2140.3|2138.8|2140.1|2138.6|0
1770846830000|2026-02-11 21:53:50|2140.1|2138.6|2138.9|2137.4|2140.1|2138.6|2138.9|2137.4|0
1770846840000|2026-02-11 21:54:00|2138.7|2137.2|2138.1|2136.6|2138.8|2137.3|2137.9|2136.4|1
1770846850000|2026-02-11 21:54:10|2138.2|2136.7|2138.5|2137|2138.5|2137|2138|2136.5|1
1770846870000|2026-02-11 21:54:30|2138.4|2136.9|2138.5|2137|2138.5|2137|2138.4|2136.9|0
1770846880000|2026-02-11 21:54:40|2138.6|2137.1|2138.8|2137.3|2138.8|2137.3|2138.5|2137|0
1770846890000|2026-02-11 21:54:50|2138.9|2137.4|2138.7|2137.2|2139|2137.5|2138.7|2137.2|0
1770846900000|2026-02-11 21:55:00|2138.5|2137|2138.1|2136.6|2138.7|2137.2|2137.7|2136.2|1
1770846910000|2026-02-11 21:55:10|2138.2|2136.7|2138|2136.5|2138.4|2136.9|2138|2136.5|0
1770846920000|2026-02-11 21:55:20|2138.1|2136.6|2138.3|2136.8|2138.7|2137.2|2138.1|2136.6|0
1770846930000|2026-02-11 21:55:30|2138.4|2136.9|2138.5|2137|2138.5|2137|2138.4|2136.9|0
1770846940000|2026-02-11 21:55:40|2138.4|2136.9|2138.3|2136.8|2138.4|2136.9|2138.3|2136.8|0
1770846950000|2026-02-11 21:55:50|2138.2|2136.7|2137.8|2136.3|2138.2|2136.7|2137.8|2136.3|1
1770846960000|2026-02-11 21:56:00|2138|2136.5|2137.3|2135.8|2138.2|2136.7|2137.3|2135.8|5
1770846970000|2026-02-11 21:56:10|2137.9|2136.4|2136.2|2134.7|2137.9|2136.4|2136|2134.5|4
1770846980000|2026-02-11 21:56:20|2136.5|2135|2137|2135.5|2137|2135.5|2136.5|2135|0
1770846990000|2026-02-11 21:56:30|2136.9|2135.4|2136.8|2135.3|2136.9|2135.4|2136.6|2135.1|1
1770847000000|2026-02-11 21:56:40|2136.7|2135.2|2136.4|2134.9|2136.7|2135.2|2136.4|2134.9|0
1770847010000|2026-02-11 21:56:50|2136.3|2134.8|2136.7|2135.2|2136.7|2135.2|2136.3|2134.8|0
1770847020000|2026-02-11 21:57:00|2136.8|2135.3|2137.5|2136|2137.8|2136.3|2136.6|2135.1|3
1770847030000|2026-02-11 21:57:10|2137.6|2136.1|2137.3|2135.8|2137.6|2136.1|2137.3|2135.8|0
1770847040000|2026-02-11 21:57:20|2136.7|2135.2|2137.2|2135.7|2137.2|2135.7|2136.7|2135.2|2
1770847050000|2026-02-11 21:57:30|2136.5|2135|2136.5|2135|2136.6|2135.1|2136.5|2135|1
1770847060000|2026-02-11 21:57:40|2136.3|2134.8|2136.5|2135|2136.6|2135.1|2136.3|2134.8|1
1770847070000|2026-02-11 21:57:50|2136.4|2134.9|2136.6|2135.1|2136.6|2135.1|2136.4|2134.9|0
1770847080000|2026-02-11 21:58:00|2136.5|2135|2136.7|2135.2|2136.7|2135.2|2136.5|2135|0
1770847090000|2026-02-11 21:58:10|2136.9|2135.4|2136.9|2135.4|2136.9|2135.4|2136.9|2135.4|0
1770847100000|2026-02-11 21:58:20|2137|2135.5|2137.4|2135.9|2137.6|2136.1|2137|2135.5|1
1770847110000|2026-02-11 21:58:30|2137.5|2136|2137.3|2135.8|2137.5|2136|2137.3|2135.8|0
1770847120000|2026-02-11 21:58:40|2137.6|2136.1|2137.9|2136.4|2138|2136.5|2137.6|2136.1|0
1770847130000|2026-02-11 21:58:50|2137.8|2136.3|2138|2136.5|2138|2136.5|2137.8|2136.3|0
1770847140000|2026-02-11 21:59:00|2137.9|2136.4|2137.9|2136.4|2138|2136.5|2137.9|2136.4|0
1770847150000|2026-02-11 21:59:10|2138|2136.5|2137.9|2136.4|2138|2136.5|2137.8|2136.3|0
1770847170000|2026-02-11 21:59:30|2138.2|2136.7|2141.6|2133.6|2141.7|2136.7|2137.9|2133.6|8
1770847180000|2026-02-11 21:59:40|2141.5|2133.5|2137.9|2136.4|2141.5|2136.6|2137.9|2133.5|0
1770847190000|2026-02-11 21:59:50|2138|2136.5|2141.7|2133.7|2141.7|2136.7|2137.9|2133.7|2
1770850800000|2026-02-11 23:00:00|2138.7|2130.7|2138.3|2130.3|2138.7|2130.7|2138.3|2130.3|0
1770850810000|2026-02-11 23:00:10|2138.5|2130.5|2138.6|2130.6|2138.6|2130.6|2138.4|2130.4|0
1770850820000|2026-02-11 23:00:20|2138.7|2130.7|2149.9|2141.9|2149.9|2141.9|2138.7|2130.7|3
1770850830000|2026-02-11 23:00:30|2149.8|2141.8|2150|2142|2150.1|2142.1|2149.8|2141.8|0
1770850840000|2026-02-11 23:00:40|2150.1|2142.1|2149.5|2141.5|2150.1|2142.1|2149.5|2141.5|0
1770850850000|2026-02-11 23:00:50|2149.6|2141.6|2150.8|2142.8|2150.8|2142.8|2146.7|2138.7|2
1770850860000|2026-02-11 23:01:00|2150.9|2142.9|2150.9|2142.9|2150.9|2142.9|2150.7|2142.7|0
1770850870000|2026-02-11 23:01:10|2151|2143|2151|2143|2151.1|2143.1|2151|2143|0
1770850880000|2026-02-11 23:01:20|2151.1|2143.1|2151.1|2143.1|2151.1|2143.1|2151|2143|0
1770850890000|2026-02-11 23:01:30|2152.6|2144.6|2152.6|2144.6|2152.7|2144.7|2152.4|2144.4|0
1770850900000|2026-02-11 23:01:40|2152.5|2144.5|2150.2|2142.2|2152.7|2144.7|2150.2|2142.2|0
1770850930000|2026-02-11 23:02:10|2149.8|2141.8|2149.8|2141.8|2149.8|2141.8|2149.8|2141.8|0
1770850950000|2026-02-11 23:02:30|2150.2|2142.2|2150.6|2142.6|2150.6|2142.6|2150.2|2142.2|2
1770850960000|2026-02-11 23:02:40|2150.2|2142.2|2149.7|2141.7|2150.2|2142.2|2149.7|2141.7|0
1770850980000|2026-02-11 23:03:00|2149.6|2141.6|2148.5|2140.5|2149.6|2141.6|2148.5|2140.5|0
1770850990000|2026-02-11 23:03:10|2148.6|2140.6|2148.6|2140.6|2148.6|2140.6|2148.6|2140.6|0
1770851000000|2026-02-11 23:03:20|2148.5|2140.5|2148.5|2140.5|2148.5|2140.5|2148.5|2140.5|0
1770851020000|2026-02-11 23:03:40|2148.6|2140.6|2148.6|2140.6|2148.6|2140.6|2148.6|2140.6|0
1770851120000|2026-02-11 23:05:20|2148.5|2140.5|2148.5|2140.5|2148.5|2140.5|2148.5|2140.5|0
1770851140000|2026-02-11 23:05:40|2148.6|2140.6|2148.6|2140.6|2148.6|2140.6|2148.6|2140.6|0
1770851150000|2026-02-11 23:05:50|2148.3|2140.3|2148.2|2140.2|2148.3|2140.3|2148.2|2140.2|0
1770851160000|2026-02-11 23:06:00|2148.3|2140.3|2148.3|2140.3|2148.3|2140.3|2148.3|2140.3|0
1770851170000|2026-02-11 23:06:10|2148.4|2140.4|2148.5|2140.5|2148.5|2140.5|2148.3|2140.3|0
1770851180000|2026-02-11 23:06:20|2148.4|2140.4|2148.1|2140.1|2148.5|2140.5|2148.1|2140.1|2
1770851190000|2026-02-11 23:06:30|2142.3|2140.8|2143.2|2135.2|2143.2|2140.8|2142.3|2135|4
1770851210000|2026-02-11 23:06:50|2145.3|2137.3|2144.7|2136.7|2145.3|2137.3|2144.7|2136.7|0
1770851220000|2026-02-11 23:07:00|2144.6|2136.6|2144.6|2136.6|2144.7|2136.7|2144.6|2136.6|0
1770851230000|2026-02-11 23:07:10|2144.7|2136.7|2144.2|2136.2|2144.7|2136.7|2144.2|2136.2|0
1770851240000|2026-02-11 23:07:20|2144.3|2136.3|2144|2136|2144.3|2136.3|2144|2136|0
1770851290000|2026-02-11 23:08:10|2143.9|2135.9|2143.9|2135.9|2143.9|2135.9|2143.9|2135.9|0
1770851310000|2026-02-11 23:08:30|2143.8|2135.8|2143.8|2135.8|2143.8|2135.8|2143.8|2135.8|0
1770851320000|2026-02-11 23:08:40|2143.7|2135.7|2143.8|2135.8|2143.8|2135.8|2143.7|2135.7|0
1770851330000|2026-02-11 23:08:50|2143.7|2135.7|2143.7|2135.7|2143.7|2135.7|2143.7|2135.7|0
1770851340000|2026-02-11 23:09:00|2143.8|2135.8|2143.7|2135.7|2143.8|2135.8|2143.7|2135.7|0
1770851350000|2026-02-11 23:09:10|2142.9|2134.9|2139.3|2131.3|2142.9|2134.9|2139.3|2131.3|1
1770851360000|2026-02-11 23:09:20|2139.5|2131.5|2139.5|2131.5|2139.5|2131.5|2139.5|2131.5|0
1770851370000|2026-02-11 23:09:30|2138.3|2130.3|2138.1|2130.1|2138.3|2130.3|2138.1|2130.1|0
1770851420000|2026-02-11 23:10:20|2138|2130|2137.8|2129.8|2138|2130|2137.8|2129.8|0
1770851440000|2026-02-11 23:10:40|2137.7|2129.7|2136.3|2128.3|2137.7|2129.7|2135.8|2127.8|1
1770851450000|2026-02-11 23:10:50|2136.4|2128.4|2136.3|2128.3|2136.8|2128.8|2136.3|2128.3|0
1770851460000|2026-02-11 23:11:00|2136.7|2128.7|2136.4|2128.4|2136.7|2128.7|2136.4|2128.4|0
1770851470000|2026-02-11 23:11:10|2136.2|2128.2|2135|2127|2136.2|2128.2|2135|2127|0
1770851480000|2026-02-11 23:11:20|2122.9|2114.9|2122.9|2114.9|2122.9|2114.9|2122.9|2114.9|3
1770851500000|2026-02-11 23:11:40|2122.8|2114.8|2111.6|2103.6|2122.8|2114.8|2111.6|2103.6|5
1770851510000|2026-02-11 23:11:50|2113.7|2105.7|2112.9|2104.9|2113.7|2105.7|2112.4|2104.4|0
1770851520000|2026-02-11 23:12:00|2112.8|2104.8|2110|2102|2112.8|2104.8|2109.9|2101.9|0
1770851530000|2026-02-11 23:12:10|2109.9|2101.9|2109.6|2101.6|2110|2102|2107.3|2099.3|3
1770851540000|2026-02-11 23:12:20|2109.5|2101.5|2108.9|2100.9|2109.5|2101.5|2108.8|2100.8|0
1770851570000|2026-02-11 23:12:50|2109.1|2101.1|2111.5|2103.5|2112.2|2104.2|2109.1|2101.1|2
1770851580000|2026-02-11 23:13:00|2111.4|2103.4|2112.5|2104.5|2112.5|2104.5|2111.4|2103.4|0
1770851590000|2026-02-11 23:13:10|2112.6|2104.6|2111|2103|2112.6|2104.6|2111|2103|0
1770851620000|2026-02-11 23:13:40|2111.1|2103.1|2110.1|2102.1|2111.1|2103.1|2109.7|2101.7|2
1770851630000|2026-02-11 23:13:50|2108.4|2100.4|2107.6|2099.6|2108.4|2100.4|2107.6|2099.6|2
1770851640000|2026-02-11 23:14:00|2107.7|2099.7|2108|2100|2108|2100|2107.7|2099.7|1
1770851650000|2026-02-11 23:14:10|2106.9|2098.9|2107.7|2099.7|2107.7|2099.7|2106.9|2098.9|1
1770851660000|2026-02-11 23:14:20|2107.5|2099.5|2108|2100|2108|2100|2107.5|2099.5|0
1770851690000|2026-02-11 23:14:50|2110.2|2102.2|2111.6|2103.6|2111.7|2103.7|2110.2|2102.2|3
1770851700000|2026-02-11 23:15:00|2111.7|2103.7|2111.7|2103.7|2111.7|2103.7|2111.6|2103.6|0
1770851710000|2026-02-11 23:15:10|2111.6|2103.6|2112.2|2104.2|2112.3|2104.3|2111.4|2103.4|0
1770851720000|2026-02-11 23:15:20|2113.6|2105.6|2115.9|2107.9|2119.4|2111.4|2113.6|2105.6|2
1770851730000|2026-02-11 23:15:30|2115.8|2107.8|2117.8|2109.8|2117.8|2109.8|2115.6|2107.6|1
1770851740000|2026-02-11 23:15:40|2117.7|2109.7|2118.7|2110.7|2118.7|2110.7|2117.7|2109.7|0
1770851750000|2026-02-11 23:15:50|2119|2111|2118|2110|2119.3|2111.3|2118|2110|0
1770851760000|2026-02-11 23:16:00|2119.2|2111.2|2118.4|2110.4|2120|2112|2118.3|2110.3|2
1770851770000|2026-02-11 23:16:10|2118.2|2110.2|2120.6|2112.6|2120.6|2114.9|2116.4|2109|1
1770851800000|2026-02-11 23:16:40|2117|2109|2116.3|2108.3|2117.1|2109.1|2116.3|2108.3|3
1770851810000|2026-02-11 23:16:50|2116.5|2108.5|2116.1|2108.1|2116.5|2108.5|2116.1|2108.1|0
1770851820000|2026-02-11 23:17:00|2116|2108|2117.6|2109.6|2118.2|2110.2|2116|2108|1
1770851830000|2026-02-11 23:17:10|2117.7|2109.7|2117.7|2109.7|2117.7|2109.7|2117.6|2109.6|0
1770851840000|2026-02-11 23:17:20|2117.6|2109.6|2119.7|2111.7|2119.7|2111.7|2117.5|2109.5|1
1770851850000|2026-02-11 23:17:30|2119.8|2111.8|2120|2112|2120|2112|2119.8|2111.8|0
1770851860000|2026-02-11 23:17:40|2119.9|2111.9|2119.9|2111.9|2119.9|2111.9|2119.9|2111.9|0
1770851890000|2026-02-11 23:18:10|2120|2112|2120.3|2112.3|2120.3|2112.3|2120|2112|0
1770851900000|2026-02-11 23:18:20|2120.5|2112.5|2124|2116|2124|2116|2120.4|2112.4|3
1770851920000|2026-02-11 23:18:40|2123.9|2115.9|2123.5|2115.5|2123.9|2115.9|2123.4|2115.4|4
1770851930000|2026-02-11 23:18:50|2124|2116|2123.6|2115.6|2124|2116|2123.6|2115.6|3
1770851940000|2026-02-11 23:19:00|2121.6|2120.1|2124.3|2116.3|2124.3|2120.1|2121.6|2115.5|2
1770851950000|2026-02-11 23:19:10|2124.2|2116.2|2124.2|2116.2|2124.2|2116.2|2124.2|2116.2|1
1770851960000|2026-02-11 23:19:20|2122.3|2120.8|2124.1|2116.1|2124.1|2120.8|2122.3|2116.1|1
1770851970000|2026-02-11 23:19:30|||||||||1
1770851990000|2026-02-11 23:19:50|2123.8|2115.8|2119.4|2111.4|2123.8|2115.8|2119.3|2111.3|8
1770852000000|2026-02-11 23:20:00|2119.5|2111.5|2119.8|2111.8|2119.8|2111.8|2119.3|2111.3|1
1770852010000|2026-02-11 23:20:10|2120.3|2112.3|2123.7|2115.7|2123.7|2115.7|2120.3|2112.3|3
1770852020000|2026-02-11 23:20:20|2122.9|2114.9|2123.2|2115.2|2123.2|2115.2|2122.9|2114.9|0
1770852030000|2026-02-11 23:20:30|2123.4|2115.4|2123.8|2115.8|2124.4|2116.4|2123.4|2115.4|6
1770852040000|2026-02-11 23:20:40|2124.7|2116.7|2126.9|2118.9|2128.6|2120.6|2124.2|2116.2|1
1770852050000|2026-02-11 23:20:50|2127.7|2119.7|2127.9|2119.9|2128|2120|2127.2|2119.2|0
1770852060000|2026-02-11 23:21:00|2127.4|2119.4|2128.2|2120.2|2128.2|2120.2|2127.1|2119.1|1
1770852070000|2026-02-11 23:21:10|2129.8|2121.8|2128.3|2120.3|2129.9|2124.3|2125.8|2120.3|0
1770852080000|2026-02-11 23:21:20|2128.2|2120.2|2129.7|2121.7|2129.7|2121.7|2128.2|2120.2|1
1770852090000|2026-02-11 23:21:30|2129.5|2121.5|2128.4|2120.4|2129.5|2121.5|2128.3|2120.3|0
1770852100000|2026-02-11 23:21:40|2128.9|2120.9|2125.9|2117.9|2129.2|2121.2|2125.9|2117.9|1
1770852110000|2026-02-11 23:21:50|2127|2119|2127.1|2119.1|2127.1|2119.1|2126.5|2118.5|0
1770852120000|2026-02-11 23:22:00|2127.5|2119.5|2127.4|2119.4|2127.5|2119.5|2127.4|2119.4|0
1770852130000|2026-02-11 23:22:10|2127.5|2119.5|2128.2|2120.2|2128.2|2120.2|2127.5|2119.5|1
1770852150000|2026-02-11 23:22:30|2127.1|2119.1|2127.5|2119.5|2127.6|2119.6|2127.1|2119.1|1
1770852160000|2026-02-11 23:22:40|2127.6|2119.6|2127.8|2119.8|2127.8|2119.8|2127.5|2119.5|0
1770852170000|2026-02-11 23:22:50|2127.7|2119.7|2127.8|2119.8|2127.8|2119.8|2127.7|2119.7|0
1770852180000|2026-02-11 23:23:00|2128.3|2120.3|2127.5|2119.5|2128.3|2120.3|2127.5|2119.5|0
1770852190000|2026-02-11 23:23:10|2127.6|2119.6|2127.8|2119.8|2128|2120|2127.5|2119.5|0
1770852200000|2026-02-11 23:23:20|2127.7|2119.7|2128.1|2120.1|2128.1|2120.1|2127.3|2119.3|0
1770852210000|2026-02-11 23:23:30|2127|2119|2127|2119|2127|2119|2127|2119|0
1770852230000|2026-02-11 23:23:50|2126.9|2118.9|2126.9|2118.9|2127|2119|2126.9|2118.9|0
1770852240000|2026-02-11 23:24:00|2126.7|2118.7|2126.4|2118.4|2126.7|2118.7|2126.4|2118.4|0
1770852250000|2026-02-11 23:24:10|2126.7|2118.7|2126.7|2118.7|2126.7|2118.7|2126.7|2118.7|0
1770852260000|2026-02-11 23:24:20|2126.6|2118.6|2124|2116|2126.6|2118.6|2124|2116|1
1770852270000|2026-02-11 23:24:30|2123.8|2115.8|2124.4|2116.4|2124.4|2116.4|2123.7|2115.7|0
1770852280000|2026-02-11 23:24:40|2124.5|2116.5|2124.8|2116.8|2124.8|2116.8|2124.4|2116.4|0
1770852290000|2026-02-11 23:24:50|2125.1|2117.1|2125.1|2117.1|2125.1|2117.1|2125.1|2117.1|0
1770852310000|2026-02-11 23:25:10|2126.1|2118.1|2126.2|2118.2|2126.2|2118.2|2126.1|2118.1|0
1770852320000|2026-02-11 23:25:20|2126.1|2118.1|2126.1|2118.1|2126.2|2118.2|2126.1|2118.1|0
1770852330000|2026-02-11 23:25:30|2126.2|2118.2|2126.1|2118.1|2126.2|2118.2|2126.1|2118.1|0
1770852340000|2026-02-11 23:25:40|2126.2|2118.2|2126.1|2118.1|2126.2|2118.2|2126.1|2118.1|0
1770852360000|2026-02-11 23:26:00|2126.2|2118.2|2126|2118|2126.2|2118.2|2125.2|2117.2|0
1770852380000|2026-02-11 23:26:20|2127.3|2119.3|2127.3|2119.3|2127.3|2119.3|2127.3|2119.3|0
1770852390000|2026-02-11 23:26:30|2125.9|2117.9|2126.7|2118.7|2126.7|2118.7|2125.6|2117.6|1
1770852430000|2026-02-11 23:27:10|2127.1|2119.1|2127.1|2119.1|2127.1|2119.1|2127|2119|2
1770852450000|2026-02-11 23:27:30|2127|2119|2127.1|2119.1|2127.1|2119.1|2127|2119|0
1770852480000|2026-02-11 23:28:00|2127.2|2119.2|2127|2119|2127.4|2119.4|2127|2119|0
1770852490000|2026-02-11 23:28:10|2127.2|2119.2|2127|2119|2127.2|2119.2|2127|2119|0
1770852500000|2026-02-11 23:28:20|2126.9|2118.9|2126.8|2118.8|2126.9|2118.9|2126.7|2118.7|1
1770852510000|2026-02-11 23:28:30|2126.7|2118.7|2126.8|2118.8|2126.8|2118.8|2126.7|2118.7|0
1770852520000|2026-02-11 23:28:40|2126.7|2118.7|2126.7|2118.7|2126.8|2118.8|2126.6|2118.6|0
1770852530000|2026-02-11 23:28:50|2126.6|2118.6|2126.6|2118.6|2126.6|2118.6|2126.2|2118.2|0
1770852540000|2026-02-11 23:29:00|2126.3|2118.3|2126.2|2118.2|2126.3|2118.3|2126.2|2118.2|0
1770852550000|2026-02-11 23:29:10|2125.8|2117.8|2125.8|2117.8|2125.9|2117.9|2125.8|2117.8|1
1770852560000|2026-02-11 23:29:20|2125.9|2117.9|2125.9|2117.9|2125.9|2117.9|2125.9|2117.9|0
1770852570000|2026-02-11 23:29:30|2125.8|2117.8|2125.8|2117.8|2125.8|2117.8|2125.8|2117.8|0
1770852580000|2026-02-11 23:29:40|2125.9|2117.9|2125.8|2117.8|2125.9|2117.9|2125.8|2117.8|0
1770852590000|2026-02-11 23:29:50|2125.9|2117.9|2125.8|2117.8|2125.9|2117.9|2125.8|2117.8|1
1770852600000|2026-02-11 23:30:00|2125.1|2117.1|2125.5|2117.5|2125.5|2117.5|2125.1|2117.1|0
1770852610000|2026-02-11 23:30:10|2125.6|2117.6|2125.5|2117.5|2125.6|2117.6|2125.5|2117.5|0
1770852620000|2026-02-11 23:30:20|2125.6|2117.6|2125.5|2117.5|2125.6|2117.6|2125.5|2117.5|0
1770852630000|2026-02-11 23:30:30|2125.6|2117.6|2125.5|2117.5|2125.6|2117.6|2125.5|2117.5|0
1770852640000|2026-02-11 23:30:40|2125.6|2117.6|2125.5|2117.5|2125.6|2117.6|2125.5|2117.5|0
1770852650000|2026-02-11 23:30:50|2125.6|2117.6|2125.6|2117.6|2125.6|2117.6|2125.5|2117.5|0
1770852660000|2026-02-11 23:31:00|2120.1|2118.6|2120.2|2112.2|2120.4|2118.6|2119.9|2111.9|7
1770852670000|2026-02-11 23:31:10|2120.4|2112.4|2122|2114|2122|2114|2120.4|2112.4|1
1770852680000|2026-02-11 23:31:20|2121.8|2113.8|2120.1|2112.1|2121.8|2113.8|2119.5|2111.5|0
1770852690000|2026-02-11 23:31:30|2119.6|2111.6|2119.3|2111.3|2119.6|2111.6|2119.2|2111.2|0
1770852720000|2026-02-11 23:32:00|2119.4|2111.4|2119.3|2111.3|2119.4|2111.4|2119.3|2111.3|0
1770852780000|2026-02-11 23:33:00|2119.4|2111.4|2119.4|2111.4|2119.4|2111.4|2119.3|2111.3|0
1770852790000|2026-02-11 23:33:10|2119.3|2111.3|2119.3|2111.3|2119.4|2111.4|2119.3|2111.3|0
1770852800000|2026-02-11 23:33:20|2119.4|2111.4|2118.7|2110.7|2119.4|2111.4|2118.7|2110.7|0
1770852810000|2026-02-11 23:33:30|2118.8|2110.8|2117.7|2109.7|2118.8|2110.8|2117|2109|0
1770852820000|2026-02-11 23:33:40|2117.8|2109.8|2117.8|2109.8|2117.8|2109.8|2117.7|2109.7|0
1770852830000|2026-02-11 23:33:50|2117.9|2109.9|2117.9|2109.9|2117.9|2109.9|2117.8|2109.8|0
1770852840000|2026-02-11 23:34:00|2117.8|2109.8|2118.5|2110.5|2118.5|2110.5|2117.8|2109.8|1
1770853040000|2026-02-11 23:37:20|2118.6|2110.6|2119.8|2111.8|2119.9|2111.9|2118.6|2110.6|0
1770853050000|2026-02-11 23:37:30|2120.8|2112.8|2120.8|2112.8|2120.8|2112.8|2120.8|2112.8|0
1770853080000|2026-02-11 23:38:00|2119.8|2111.8|2119.8|2111.8|2119.8|2111.8|2119.8|2111.8|2
1770853100000|2026-02-11 23:38:20|2119.9|2111.9|2119.9|2111.9|2119.9|2111.9|2119.8|2111.8|0
1770853110000|2026-02-11 23:38:30|2119.8|2111.8|2119.8|2111.8|2119.9|2111.9|2119.8|2111.8|0
1770853120000|2026-02-11 23:38:40|2119.9|2111.9|2119.4|2111.4|2119.9|2111.9|2119.4|2111.4|0
1770853130000|2026-02-11 23:38:50|2119.3|2111.3|2119|2111|2119.3|2111.3|2119|2111|0
1770853140000|2026-02-11 23:39:00|2118.8|2110.8|2118.8|2110.8|2118.8|2110.8|2118.8|2110.8|0
1770853150000|2026-02-11 23:39:10|2118.7|2110.7|2117.7|2109.7|2118.7|2110.7|2117.4|2109.4|0
1770853160000|2026-02-11 23:39:20|2117.5|2109.5|2118.5|2110.5|2118.6|2110.6|2117.5|2109.5|0
1770853180000|2026-02-11 23:39:40|2120.9|2112.9|2118.5|2110.5|2120.9|2112.9|2118.5|2110.5|1
1770853190000|2026-02-11 23:39:50|2118.9|2110.9|2119|2111|2119|2111|2118.9|2110.9|0
1770853200000|2026-02-11 23:40:00|2119.2|2111.2|2119.7|2111.7|2119.7|2111.7|2119.2|2111.2|0
1770853210000|2026-02-11 23:40:10|2119.6|2111.6|2119.4|2111.4|2119.6|2111.6|2119.4|2111.4|0
1770853220000|2026-02-11 23:40:20|2119.5|2111.5|2119.4|2111.4|2119.5|2111.5|2119.4|2111.4|0
1770853230000|2026-02-11 23:40:30|2119.5|2111.5|2119|2111|2119.5|2111.5|2119|2111|0
1770853270000|2026-02-11 23:41:10|2119.2|2111.2|2119.8|2111.8|2119.8|2111.8|2119.2|2111.2|0
1770853280000|2026-02-11 23:41:20|2120|2112|2120.1|2112.1|2120.1|2112.1|2120|2112|0
1770853290000|2026-02-11 23:41:30|2120|2112|2120|2112|2120.1|2112.1|2120|2112|0
1770853300000|2026-02-11 23:41:40|2120.1|2112.1|2120.1|2112.1|2120.1|2112.1|2120|2112|0
1770853310000|2026-02-11 23:41:50|2120|2112|2120|2112|2120.1|2112.1|2120|2112|0
1770853320000|2026-02-11 23:42:00|2119.5|2111.5|2119.7|2111.7|2119.7|2111.7|2119.4|2111.4|0
1770853330000|2026-02-11 23:42:10|2119.6|2111.6|2119.7|2111.7|2119.7|2111.7|2119.6|2111.6|0
1770853340000|2026-02-11 23:42:20|2119.6|2111.6|2119.7|2111.7|2119.7|2111.7|2119.6|2111.6|0
1770853350000|2026-02-11 23:42:30|2119.6|2111.6|2119.7|2111.7|2119.7|2111.7|2119.6|2111.6|0
1770853360000|2026-02-11 23:42:40|2119.6|2111.6|2119.5|2111.5|2119.6|2111.6|2119.5|2111.5|0
1770853370000|2026-02-11 23:42:50|2119.6|2111.6|2119.6|2111.6|2119.6|2111.6|2119.6|2111.6|0
1770853380000|2026-02-11 23:43:00|2119.5|2111.5|2119.6|2111.6|2119.6|2111.6|2119.5|2111.5|0
1770853430000|2026-02-11 23:43:50|2119.5|2111.5|2119.5|2111.5|2119.5|2111.5|2119.5|2111.5|0
1770853450000|2026-02-11 23:44:10|2119.1|2111.1|2119|2111|2119.1|2111.1|2119|2111|0
1770853480000|2026-02-11 23:44:40|2118.9|2110.9|2117.7|2109.7|2119|2111|2117.6|2109.6|0
1770853500000|2026-02-11 23:45:00|2118.5|2110.5|2118.5|2110.5|2118.5|2110.5|2118.5|2110.5|1
1770853510000|2026-02-11 23:45:10|2119.1|2111.1|2119.1|2111.1|2119.1|2111.1|2119.1|2111.1|0
1770853520000|2026-02-11 23:45:20|2119.3|2111.3|2119.9|2111.9|2119.9|2111.9|2119.3|2111.3|0
1770853530000|2026-02-11 23:45:30|2120.9|2112.9|2122.9|2114.9|2123|2117|2118.5|2112.9|3
1770853540000|2026-02-11 23:45:40|2122.7|2114.7|2123.9|2115.9|2123.9|2115.9|2122.5|2114.5|1
1770853560000|2026-02-11 23:46:00|2124.7|2116.7|2125|2117|2125|2117|2124.7|2116.7|1
1770853570000|2026-02-11 23:46:10|2125.3|2117.3|2125.3|2117.3|2125.3|2117.3|2125.3|2117.3|1
1770853580000|2026-02-11 23:46:20|2125.4|2117.4|2126.1|2118.1|2126.5|2118.5|2125|2117|3
1770853590000|2026-02-11 23:46:30|2126|2118|2125.6|2117.6|2126|2118|2125.1|2117.1|0
1770853600000|2026-02-11 23:46:40|2124.9|2116.9|2125.2|2117.2|2125.6|2118.2|2119.7|2116.9|1
1770853610000|2026-02-11 23:46:50|2125.1|2117.1|2124.9|2116.9|2125.2|2117.2|2124.7|2116.7|0
1770853620000|2026-02-11 23:47:00|2125|2117|2124.9|2116.9|2125|2117|2124.9|2116.9|0
1770853630000|2026-02-11 23:47:10|2125|2117|2124.9|2116.9|2125|2117|2124.9|2116.9|0
1770853640000|2026-02-11 23:47:20|2125|2117|2124.6|2116.6|2125|2117|2124.6|2116.6|0
1770853650000|2026-02-11 23:47:30|2124.8|2116.8|2124.9|2116.9|2124.9|2116.9|2124.8|2116.8|0
1770853670000|2026-02-11 23:47:50|2124.8|2116.8|2124.9|2116.9|2124.9|2116.9|2124.8|2116.8|0
1770853680000|2026-02-11 23:48:00|2124.8|2116.8|2125|2117|2125|2117|2124.8|2116.8|0
1770853690000|2026-02-11 23:48:10|2124.9|2116.9|2124.9|2116.9|2125|2117|2124.9|2116.9|0
1770853700000|2026-02-11 23:48:20|2124.7|2116.7|2125.7|2117.7|2125.8|2117.8|2124.4|2116.4|1
1770853710000|2026-02-11 23:48:30|2125.6|2117.6|2125.3|2117.3|2125.6|2117.6|2125.3|2117.3|0
1770853730000|2026-02-11 23:48:50|2125.5|2117.5|2125.6|2117.6|2125.8|2117.8|2125.5|2117.5|0
1770853740000|2026-02-11 23:49:00|2125.8|2117.8|2127.4|2119.4|2127.4|2119.4|2125.8|2117.8|0
1770853800000|2026-02-11 23:50:00|2127.3|2119.3|2124.3|2116.3|2127.3|2119.3|2124.3|2116.3|1
1770853810000|2026-02-11 23:50:10|2124.5|2116.5|2125.1|2117.1|2125.1|2117.1|2124|2116|0
1770853820000|2026-02-11 23:50:20|2124.9|2116.9|2124.3|2116.3|2124.9|2116.9|2124.3|2116.3|0
1770853830000|2026-02-11 23:50:30|2124.5|2116.5|2124.6|2116.6|2124.6|2116.6|2124.5|2116.5|0
1770853840000|2026-02-11 23:50:40|2124.5|2116.5|2123.6|2115.6|2124.5|2116.5|2123.6|2115.6|0
1770853850000|2026-02-11 23:50:50|2123.9|2115.9|2124.8|2116.8|2125.5|2117.5|2123.9|2115.9|0
1770853860000|2026-02-11 23:51:00|2124.7|2116.7|2124.7|2116.7|2124.7|2116.7|2124.6|2116.6|0
1770853870000|2026-02-11 23:51:10|2124.6|2116.6|2124.6|2116.6|2124.7|2116.7|2124.6|2116.6|0
1770853880000|2026-02-11 23:51:20|2124.5|2116.5|2124.6|2116.6|2124.6|2116.6|2124.5|2116.5|0
1770853890000|2026-02-11 23:51:30|2124.5|2116.5|2124.6|2116.6|2124.6|2116.6|2124.5|2116.5|0
1770853900000|2026-02-11 23:51:40|2124.5|2116.5|2124.6|2116.6|2124.6|2116.6|2124.5|2116.5|0
1770853910000|2026-02-11 23:51:50|2124.5|2116.5|2124.6|2116.6|2124.6|2116.6|2124.5|2116.5|0
1770853920000|2026-02-11 23:52:00|2124.5|2116.5|2124.6|2116.6|2124.6|2116.6|2124.5|2116.5|0
1770853930000|2026-02-11 23:52:10|2124.4|2116.4|2124.5|2116.5|2124.9|2116.9|2124.4|2116.4|0
1770853940000|2026-02-11 23:52:20|2124.6|2116.6|2124.6|2116.6|2124.6|2116.6|2124.5|2116.5|0
1770853950000|2026-02-11 23:52:30|2124.5|2116.5|2124.5|2116.5|2124.6|2116.6|2124.5|2116.5|0
1770853960000|2026-02-11 23:52:40|2124.6|2116.6|2123.8|2115.8|2124.6|2116.6|2123.8|2115.8|0
1770853970000|2026-02-11 23:52:50|2123.9|2115.9|2123.8|2115.8|2123.9|2115.9|2123.8|2115.8|0
1770853980000|2026-02-11 23:53:00|2123.9|2115.9|2123.8|2115.8|2123.9|2115.9|2123.8|2115.8|0
1770853990000|2026-02-11 23:53:10|2123.9|2115.9|2123.8|2115.8|2123.9|2115.9|2123.8|2115.8|0
1770854000000|2026-02-11 23:53:20|2123.7|2115.7|2123.8|2115.8|2123.8|2115.8|2123.7|2115.7|0
1770854010000|2026-02-11 23:53:30|2123.9|2115.9|2123.8|2115.8|2123.9|2115.9|2123.8|2115.8|0
1770854040000|2026-02-11 23:54:00|2123.9|2115.9|2123.8|2115.8|2123.9|2115.9|2123.8|2115.8|0
1770854050000|2026-02-11 23:54:10|2123.9|2115.9|2123.8|2115.8|2123.9|2115.9|2123.8|2115.8|0
1770854060000|2026-02-11 23:54:20|2123.9|2115.9|2123.9|2115.9|2123.9|2115.9|2123.9|2115.9|0
1770854070000|2026-02-11 23:54:30|2124.2|2116.2|2124.6|2116.6|2124.6|2116.6|2124.2|2116.2|0
1770854080000|2026-02-11 23:54:40|2124.7|2116.7|2124.7|2116.7|2124.7|2116.7|2124.7|2116.7|0
1770854090000|2026-02-11 23:54:50|2125.1|2117.1|2125.1|2117.1|2125.1|2117.1|2125.1|2117.1|0
1770854140000|2026-02-11 23:55:40|2124.6|2116.6|2124.5|2116.5|2124.7|2116.7|2124.5|2116.5|0
1770854150000|2026-02-11 23:55:50|2124.6|2116.6|2124.6|2116.6|2124.6|2116.6|2124.5|2116.5|0
1770854180000|2026-02-11 23:56:20|2124.9|2116.9|2124.7|2116.7|2124.9|2116.9|2124.7|2116.7|0
1770854190000|2026-02-11 23:56:30|2126.2|2118.2|2126.2|2118.2|2126.2|2118.2|2126.2|2118.2|0
1770854200000|2026-02-11 23:56:40|2126.3|2118.3|2128.5|2120.5|2128.5|2120.5|2126.3|2118.3|1
1770854210000|2026-02-11 23:56:50|2128.7|2120.7|2128.7|2120.7|2128.7|2120.7|2128.7|2120.7|0
1770854220000|2026-02-11 23:57:00|2128.1|2120.1|2126.2|2118.2|2128.1|2120.1|2126.2|2118.2|0
1770854230000|2026-02-11 23:57:10|2126.7|2118.7|2128.1|2120.1|2128.1|2120.1|2126.5|2118.5|2
1770854240000|2026-02-11 23:57:20|2128.3|2120.3|2128.5|2120.5|2128.5|2120.5|2128.3|2120.3|0
1770854250000|2026-02-11 23:57:30|2128.6|2120.6|2128.4|2120.4|2128.6|2120.6|2128.4|2120.4|0
1770854260000|2026-02-11 23:57:40|2128.3|2120.3|2128.4|2120.4|2128.4|2120.4|2128.3|2120.3|0
1770854270000|2026-02-11 23:57:50|2128.3|2120.3|2128.4|2120.4|2128.4|2120.4|2128.3|2120.3|0
1770854280000|2026-02-11 23:58:00|2128.3|2120.3|2128.4|2120.4|2128.4|2120.4|2128.3|2120.3|0
1770854290000|2026-02-11 23:58:10|2128.3|2120.3|2128.6|2120.6|2128.6|2120.6|2128.3|2120.3|0
1770854320000|2026-02-11 23:58:40|2128.5|2120.5|2127.6|2119.6|2128.5|2120.5|2127.6|2119.6|0
1770854330000|2026-02-11 23:58:50|||||||||1
1770854340000|2026-02-11 23:59:00|2128.5|2120.5|2128.5|2120.5|2128.5|2120.5|2128.5|2120.5|0
1770854350000|2026-02-11 23:59:10|2128|2120|2126|2118|2128|2120|2126|2118|1
1770854360000|2026-02-11 23:59:20|2125.9|2117.9|2125|2117|2125.9|2117.9|2125|2117|0
1770854370000|2026-02-11 23:59:30|2125.2|2117.2|2125.6|2117.6|2126.1|2118.1|2125.2|2117.2|0
1770854380000|2026-02-11 23:59:40|2126.6|2118.6|2118.5|2110.5|2126.6|2118.6|2118.5|2110.5|3
1770854390000|2026-02-11 23:59:50|2122.4|2114.4|2120|2112|2122.4|2114.4|2119.4|2111.4|3
1770854400000|2026-02-12 00:00:00|2120.1|2112.1|2122.6|2114.6|2122.6|2114.6|2120.1|2112.1|1
1770854410000|2026-02-12 00:00:10|2123.2|2115.2|2122.9|2114.9|2123.2|2115.2|2122.8|2114.8|0
1770854420000|2026-02-12 00:00:20|2123.2|2115.2|2122.1|2114.1|2123.2|2115.2|2121.9|2113.9|2
1770854430000|2026-02-12 00:00:30|2122|2114|2122.4|2114.4|2122.4|2114.4|2121.9|2113.9|0
1770854440000|2026-02-12 00:00:40|2123.4|2115.4|2120.4|2112.4|2123.9|2115.9|2120.4|2112.4|1
1770854450000|2026-02-12 00:00:50|2117.2|2109.2|2116.9|2108.9|2118.1|2110.1|2116.9|2108.9|4
1770854460000|2026-02-12 00:01:00|2116.7|2108.7|2112.1|2104.1|2116.7|2108.7|2112.1|2104.1|2
1770854470000|2026-02-12 00:01:10|2112|2104|2113.7|2105.7|2113.7|2105.7|2109.2|2101.2|4
1770854480000|2026-02-12 00:01:20|2114.3|2106.3|2117.6|2109.6|2118.4|2110.4|2111.5|2105.7|3
1770854490000|2026-02-12 00:01:30|2116.8|2108.8|2115.1|2107.1|2117.3|2109.3|2114.9|2106.9|2
1770854500000|2026-02-12 00:01:40|2115.6|2107.6|2114.2|2106.2|2115.9|2107.9|2114.1|2106.1|3
1770854510000|2026-02-12 00:01:50|2117.4|2109.4|2116.8|2108.8|2117.4|2109.4|2116.8|2108.8|1
1770854520000|2026-02-12 00:02:00|2115.6|2107.6|2116.8|2108.8|2116.8|2108.8|2115.6|2107.6|1
1770854530000|2026-02-12 00:02:10|2116.9|2108.9|2116|2108|2116.9|2108.9|2116|2108|0
1770854540000|2026-02-12 00:02:20|2115.9|2107.9|2116|2108|2116|2108|2115.9|2107.9|0
1770854550000|2026-02-12 00:02:30|2115.5|2107.5|2115.5|2107.5|2115.5|2107.5|2115.5|2107.5|0
1770854560000|2026-02-12 00:02:40|2117.2|2109.2|2117.4|2109.4|2117.4|2109.4|2117.2|2109.2|1
1770854570000|2026-02-12 00:02:50|2120.1|2112.1|2120.8|2112.8|2121.4|2113.4|2120.1|2112.1|1
1770854580000|2026-02-12 00:03:00|2120.6|2112.6|2121.2|2113.2|2121.2|2113.2|2120.3|2112.3|0
1770854590000|2026-02-12 00:03:10|2121.4|2113.4|2122.2|2114.2|2122.5|2114.5|2121.4|2113.4|0
1770854600000|2026-02-12 00:03:20|2122.4|2114.4|2122.2|2114.2|2122.5|2114.5|2122.2|2114.2|0
1770854610000|2026-02-12 00:03:30|2122.1|2114.1|2121.7|2113.7|2122.2|2114.2|2121.7|2113.7|0
1770854620000|2026-02-12 00:03:40|2121.5|2113.5|2122|2114|2122.4|2114.4|2121.5|2113.5|0
1770854630000|2026-02-12 00:03:50|2121.7|2113.7|2118.1|2110.1|2121.7|2113.7|2118|2110|2
1770854640000|2026-02-12 00:04:00|2118|2110|2118.7|2110.7|2120.5|2112.5|2118|2110|0
1770854650000|2026-02-12 00:04:10|2118.8|2110.8|2119.3|2111.3|2119.3|2111.3|2118.8|2110.8|0
1770854670000|2026-02-12 00:04:30|2120.3|2112.3|2119.3|2111.3|2120.3|2112.3|2119.3|2111.3|0
1770854680000|2026-02-12 00:04:40|2119.4|2111.4|2119.4|2111.4|2119.4|2111.4|2118.8|2110.8|0
1770854690000|2026-02-12 00:04:50|2119.7|2111.7|2119.7|2111.7|2119.7|2111.7|2119.7|2111.7|0
1770854700000|2026-02-12 00:05:00|2119.4|2111.4|2119.4|2111.4|2119.7|2111.7|2119.1|2111.1|0
1770854710000|2026-02-12 00:05:10|2119.5|2111.5|2116.9|2108.9|2119.5|2111.5|2116.9|2108.9|0
1770854720000|2026-02-12 00:05:20|2116.2|2108.2|2114.7|2106.7|2116.2|2108.2|2114.5|2106.5|0
1770854730000|2026-02-12 00:05:30|2114.4|2106.4|2112.4|2104.4|2114.6|2106.6|2112.1|2104.1|2
1770854740000|2026-02-12 00:05:40|2110.5|2102.5|2111|2103|2111.1|2106.2|2107.7|2100.6|2
1770854750000|2026-02-12 00:05:50|2111.1|2103.1|2112.2|2104.2|2113.4|2105.4|2111.1|2103.1|0
1770854760000|2026-02-12 00:06:00|2112.1|2104.1|2113.6|2105.6|2113.6|2105.6|2112.1|2104.1|0
1770854770000|2026-02-12 00:06:10|2113.3|2105.3|2113.4|2105.4|2113.4|2105.4|2113.2|2105.2|0
1770854780000|2026-02-12 00:06:20|2113.3|2105.3|2113.1|2105.1|2113.3|2105.3|2113.1|2105.1|0
1770854790000|2026-02-12 00:06:30|2113.6|2105.6|2113.7|2105.7|2113.7|2105.7|2113.6|2105.6|0
1770854800000|2026-02-12 00:06:40|2113.6|2105.6|2114.8|2106.8|2114.8|2106.8|2107.8|2105.4|12
1770854810000|2026-02-12 00:06:50|2114.4|2106.4|2115.1|2107.1|2115.4|2107.4|2114.4|2106.4|0
1770854820000|2026-02-12 00:07:00|2114.5|2106.5|2115|2107|2115.1|2107.1|2114.4|2106.4|0
1770854830000|2026-02-12 00:07:10|2115.3|2107.3|2115.4|2107.4|2115.4|2107.4|2114.6|2106.6|0
1770854840000|2026-02-12 00:07:20|2115.3|2107.3|2115.8|2107.8|2115.8|2107.8|2115.2|2107.2|0
1770854850000|2026-02-12 00:07:30|2115.4|2107.4|2116.7|2108.7|2116.7|2108.7|2115.4|2107.4|0
1770854860000|2026-02-12 00:07:40|2115.9|2107.9|2115.2|2107.2|2115.9|2107.9|2115.2|2107.2|1
1770854870000|2026-02-12 00:07:50|2115.4|2107.4|2114.9|2106.9|2115.4|2107.4|2114.9|2106.9|0
1770854880000|2026-02-12 00:08:00|2114.8|2106.8|2115.4|2107.4|2115.7|2107.7|2114.8|2106.8|0
1770854890000|2026-02-12 00:08:10|2115.7|2107.7|2113.7|2105.7|2115.7|2107.7|2113.7|2105.7|0
1770854900000|2026-02-12 00:08:20|2113.6|2105.6|2113.5|2105.5|2113.6|2105.6|2113.5|2105.5|0
1770854910000|2026-02-12 00:08:30|2113.2|2105.2|2112.8|2104.8|2113.2|2105.2|2112.8|2104.8|0
1770854930000|2026-02-12 00:08:50|2113.3|2105.3|2113.3|2105.3|2113.3|2105.3|2113.3|2105.3|1
1770854960000|2026-02-12 00:09:20|2113.2|2105.2|2113.2|2105.2|2113.3|2105.3|2113.2|2105.2|0
1770854970000|2026-02-12 00:09:30|2113.3|2105.3|2113.2|2105.2|2113.3|2105.3|2113.2|2105.2|0
1770854980000|2026-02-12 00:09:40|2113.3|2105.3|2110.9|2102.9|2113.3|2105.3|2110.9|2102.9|1
1770854990000|2026-02-12 00:09:50|2111|2103|2111.7|2103.7|2112.5|2104.5|2111|2103|1
1770855000000|2026-02-12 00:10:00|2111.5|2103.5|2110.6|2102.6|2111.7|2103.7|2110.6|2102.6|0
1770855010000|2026-02-12 00:10:10|2110.7|2102.7|2111.1|2103.1|2111.7|2103.7|2110.7|2102.7|2
1770855020000|2026-02-12 00:10:20|2111.3|2103.3|2112.3|2104.3|2112.3|2104.3|2111.3|2103.3|0
1770855030000|2026-02-12 00:10:30|2112.4|2104.4|2112.2|2104.2|2112.4|2104.4|2112.2|2104.2|0
1770855040000|2026-02-12 00:10:40|2112.1|2104.1|2112.3|2104.3|2112.4|2104.4|2112|2104|1
1770855050000|2026-02-12 00:10:50|2112.4|2104.4|2112.2|2104.2|2112.4|2104.4|2112.2|2104.2|0
1770855060000|2026-02-12 00:11:00|2112.4|2104.4|2112.3|2104.3|2112.4|2104.4|2112.2|2104.2|0
1770855070000|2026-02-12 00:11:10|2112.2|2104.2|2113.4|2105.4|2114.3|2106.3|2112.2|2104.2|2
1770855080000|2026-02-12 00:11:20|2113.3|2105.3|2112.9|2104.9|2113.3|2105.3|2112.9|2104.9|0
1770855090000|2026-02-12 00:11:30|2112.8|2104.8|2111.8|2103.8|2112.8|2104.8|2111.8|2103.8|0
1770855100000|2026-02-12 00:11:40|2111.6|2103.6|2111.5|2103.5|2111.6|2103.6|2111.5|2103.5|0
1770855110000|2026-02-12 00:11:50|2111.3|2103.3|2110.3|2102.3|2111.3|2103.3|2110.3|2102.3|0
1770855120000|2026-02-12 00:12:00|2110.2|2102.2|2110.5|2102.5|2110.5|2102.5|2110.2|2102.2|0
1770855130000|2026-02-12 00:12:10|2105.6|2104.1|2110.7|2102.7|2110.7|2104.1|2105.6|2102.5|1
1770855150000|2026-02-12 00:12:30|2110.2|2102.2|2110.3|2102.3|2110.3|2102.3|2110.2|2102.2|0
1770855170000|2026-02-12 00:12:50|2111.9|2103.9|2110.7|2102.7|2111.9|2103.9|2110.4|2102.4|0
1770855180000|2026-02-12 00:13:00|2110.8|2102.8|2110.3|2102.3|2112|2104|2110.1|2102.1|0
1770855190000|2026-02-12 00:13:10|2110.1|2102.1|2108|2100|2110.6|2102.6|2107.8|2099.8|3
1770855200000|2026-02-12 00:13:20|2107.9|2099.9|2109.2|2101.2|2109.2|2101.2|2107.8|2099.8|0
1770855210000|2026-02-12 00:13:30|2109|2101|2108.6|2100.6|2109.2|2101.2|2108.6|2100.6|1
1770855220000|2026-02-12 00:13:40|2108.4|2100.4|2108.1|2100.1|2108.4|2100.4|2108.1|2100.1|0
1770855230000|2026-02-12 00:13:50|2108.5|2100.5|2108.9|2100.9|2109.1|2101.1|2108.5|2100.5|2
1770855240000|2026-02-12 00:14:00|2108.6|2100.6|2109.1|2101.1|2109.1|2101.1|2108.6|2100.6|0
1770855250000|2026-02-12 00:14:10|2109.2|2101.2|2109.7|2101.7|2109.7|2101.7|2109.2|2101.2|3
1770855260000|2026-02-12 00:14:20|2109.4|2101.4|2109.4|2101.4|2109.4|2101.4|2109.2|2101.2|2
1770855270000|2026-02-12 00:14:30|2109.3|2101.3|2110.8|2102.8|2110.8|2102.8|2109.3|2101.3|0
1770855280000|2026-02-12 00:14:40|2111|2103|2111.2|2103.2|2111.2|2103.2|2111|2103|0
1770855290000|2026-02-12 00:14:50|2111.3|2103.3|2111.3|2103.3|2111.4|2103.4|2111.3|2103.3|0
1770855300000|2026-02-12 00:15:00|2111.2|2103.2|2111.3|2103.3|2111.3|2103.3|2111.2|2103.2|0
1770855320000|2026-02-12 00:15:20|2112.3|2104.3|2113.4|2105.4|2113.5|2105.5|2112.3|2104.3|1
1770855330000|2026-02-12 00:15:30|2113.5|2105.5|2112.9|2104.9|2113.5|2105.5|2112.9|2104.9|0
1770855340000|2026-02-12 00:15:40|2113|2105|2113.1|2105.1|2113.1|2105.1|2113|2105|0
1770855350000|2026-02-12 00:15:50|2113.2|2105.2|2113.2|2105.2|2113.2|2105.2|2113.1|2105.1|1
1770855360000|2026-02-12 00:16:00|2113.4|2105.4|2117.2|2109.2|2117.2|2109.2|2113.4|2105.4|2
1770855370000|2026-02-12 00:16:10|2117.1|2109.1|2117.1|2109.1|2117.1|2109.1|2116.5|2108.5|0
1770855380000|2026-02-12 00:16:20|2117.2|2109.2|2116.9|2108.9|2117.2|2109.2|2116.9|2108.9|0
1770855390000|2026-02-12 00:16:30|2117|2109|2118.3|2110.3|2118.4|2110.4|2117|2109|3
1770855400000|2026-02-12 00:16:40|2117.9|2109.9|2115.8|2107.8|2118|2110|2115.8|2107.8|4
1770855410000|2026-02-12 00:16:50|2115.9|2107.9|2116|2108|2116|2108|2115.9|2107.9|0
1770855420000|2026-02-12 00:17:00|2115.9|2107.9|2116|2108|2116|2108|2115.9|2107.9|0
1770855430000|2026-02-12 00:17:10|2115.9|2107.9|2113.5|2105.5|2115.9|2107.9|2113.5|2105.5|1
1770855440000|2026-02-12 00:17:20|2113.4|2105.4|2113.2|2105.2|2113.4|2105.4|2113.2|2105.2|0
1770855450000|2026-02-12 00:17:30|2113.1|2105.1|2112.9|2104.9|2113.1|2105.1|2112.9|2104.9|0
1770855460000|2026-02-12 00:17:40|2112.8|2104.8|2112.3|2104.3|2112.8|2104.8|2111.7|2103.7|3
1770855470000|2026-02-12 00:17:50|2114.9|2106.9|2112.5|2104.5|2114.9|2106.9|2112.5|2104.5|3
1770855480000|2026-02-12 00:18:00|2112.7|2104.7|2112.3|2104.3|2112.8|2104.8|2112.3|2104.3|0
1770855500000|2026-02-12 00:18:20|2112.2|2104.2|2112.2|2104.2|2112.2|2104.2|2112.2|2104.2|0
1770855530000|2026-02-12 00:18:50|2113.6|2105.6|2113.1|2105.1|2113.6|2105.6|2112.4|2104.4|1
1770855540000|2026-02-12 00:19:00|2113|2105|2112.8|2104.8|2113|2105|2112.8|2104.8|0
1770855550000|2026-02-12 00:19:10|2112.6|2104.6|2112.5|2104.5|2113.7|2105.7|2112.5|2104.5|0
1770855560000|2026-02-12 00:19:20|2112.3|2104.3|2111.9|2103.9|2112.3|2104.3|2111.9|2103.9|0
1770855570000|2026-02-12 00:19:30|2112|2104|2113|2105|2114|2106|2112|2104|0
1770855580000|2026-02-12 00:19:40|2112.8|2104.8|2112.8|2104.8|2112.8|2104.8|2112.8|2104.8|0
1770855590000|2026-02-12 00:19:50|2112.7|2104.7|2112.3|2104.3|2112.7|2104.7|2112.2|2104.2|0
1770855600000|2026-02-12 00:20:00|2112.4|2104.4|2112.7|2104.7|2112.8|2104.8|2112.3|2104.3|0
1770855610000|2026-02-12 00:20:10|2112.6|2104.6|2113.7|2105.7|2113.7|2105.7|2112.6|2104.6|0
1770855620000|2026-02-12 00:20:20|2113.1|2105.1|2113.3|2105.3|2113.6|2105.6|2113.1|2105.1|0
1770855630000|2026-02-12 00:20:30|2113.2|2105.2|2112.8|2104.8|2113.4|2105.4|2112.8|2104.8|0
1770855640000|2026-02-12 00:20:40|2112.9|2104.9|2112.3|2104.3|2113.9|2105.9|2112.3|2104.3|0
1770855650000|2026-02-12 00:20:50|2112.4|2104.4|2112.9|2104.9|2113.3|2105.3|2112.4|2104.4|0
1770855660000|2026-02-12 00:21:00|2112.8|2104.8|2112.2|2104.2|2112.9|2104.9|2112.2|2104.2|0
1770855670000|2026-02-12 00:21:10|2112.1|2104.1|2110.9|2102.9|2112.1|2104.1|2110.9|2102.9|1
1770855680000|2026-02-12 00:21:20|2111.4|2103.4|2110.9|2102.9|2111.4|2103.4|2110.3|2102.3|2
1770855690000|2026-02-12 00:21:30|2110.8|2102.8|2110.3|2102.3|2110.9|2102.9|2110.3|2102.3|0
1770855700000|2026-02-12 00:21:40|2110.8|2102.8|2110.5|2102.5|2110.8|2102.8|2110.3|2102.3|0
1770855710000|2026-02-12 00:21:50|2110.9|2102.9|2110.9|2102.9|2110.9|2102.9|2110.9|2102.9|0
1770855720000|2026-02-12 00:22:00|2110.8|2102.8|2111.2|2103.2|2111.2|2103.2|2110.8|2102.8|0
1770855730000|2026-02-12 00:22:10|2112.9|2104.9|2111.1|2103.1|2112.9|2104.9|2111.1|2103.1|0
1770855740000|2026-02-12 00:22:20|2110.8|2102.8|2111.4|2103.4|2111.7|2103.7|2110.8|2102.8|0
1770855750000|2026-02-12 00:22:30|2112|2104|2111.1|2103.1|2112|2104|2111.1|2103.1|0
1770855760000|2026-02-12 00:22:40|2111|2103|2110.8|2102.8|2111.2|2103.2|2110.8|2102.8|0
1770855770000|2026-02-12 00:22:50|2110.6|2102.6|2111.8|2103.8|2111.8|2103.8|2110.6|2102.6|0
1770855780000|2026-02-12 00:23:00|2111.6|2103.6|2112|2104|2112|2104|2111.6|2103.6|0
1770855790000|2026-02-12 00:23:10|2112.1|2104.1|2112.1|2104.1|2112.1|2104.1|2112|2104|0
1770855800000|2026-02-12 00:23:20|2112|2104|2112|2104|2112.1|2104.1|2111.9|2103.9|0
1770855810000|2026-02-12 00:23:30|2111.9|2103.9|2112|2104|2113.6|2105.6|2111.9|2103.9|1
1770855820000|2026-02-12 00:23:40|2112.3|2104.3|2112.3|2104.3|2112.3|2104.3|2112.3|2104.3|0
1770855840000|2026-02-12 00:24:00|2112.1|2104.1|2112.2|2104.2|2112.2|2104.2|2112.1|2104.1|0
1770855850000|2026-02-12 00:24:10|2111.9|2103.9|2111.9|2103.9|2111.9|2103.9|2111.9|2103.9|0
1770855860000|2026-02-12 00:24:20|2111.8|2103.8|2111.5|2103.5|2111.8|2103.8|2111.5|2103.5|0
1770855870000|2026-02-12 00:24:30|2111.6|2103.6|2111.5|2103.5|2111.6|2103.6|2111.5|2103.5|0
1770855880000|2026-02-12 00:24:40|2111.6|2103.6|2111.5|2103.5|2111.6|2103.6|2111.5|2103.5|0
1770855890000|2026-02-12 00:24:50|2111.6|2103.6|2111.2|2103.2|2111.8|2103.8|2111.2|2103.2|0
1770855900000|2026-02-12 00:25:00|2111.3|2103.3|2111.2|2103.2|2111.3|2103.3|2111.2|2103.2|0
1770855910000|2026-02-12 00:25:10|2111.3|2103.3|2111.2|2103.2|2111.3|2103.3|2111.2|2103.2|0
1770855920000|2026-02-12 00:25:20|2111.3|2103.3|2111.2|2103.2|2111.3|2103.3|2111.2|2103.2|0
1770855940000|2026-02-12 00:25:40|2111.1|2103.1|2111.1|2103.1|2111.1|2103.1|2111.1|2103.1|0
1770855950000|2026-02-12 00:25:50|2111.2|2103.2|2111.3|2103.3|2111.3|2103.3|2111.1|2103.1|1
1770855960000|2026-02-12 00:26:00|2111.2|2103.2|2111.2|2103.2|2111.2|2103.2|2111.2|2103.2|0
1770855970000|2026-02-12 00:26:10|2111.3|2103.3|2111.2|2103.2|2111.3|2103.3|2111.2|2103.2|0
1770855980000|2026-02-12 00:26:20|2111.3|2103.3|2111.2|2103.2|2111.3|2103.3|2111.2|2103.2|0
1770855990000|2026-02-12 00:26:30|2114.4|2106.4|2115.1|2107.1|2115.7|2107.7|2114.4|2106.4|1
1770856010000|2026-02-12 00:26:50|2113.5|2105.5|2115.1|2107.1|2115.1|2107.1|2113.5|2105.5|2
1770856020000|2026-02-12 00:27:00|2115|2107|2114.4|2106.4|2115|2107|2114.4|2106.4|0
1770856030000|2026-02-12 00:27:10|2114.3|2106.3|2114.2|2106.2|2114.3|2106.3|2114.2|2106.2|0
1770856040000|2026-02-12 00:27:20|2114.9|2106.9|2114.9|2106.9|2114.9|2106.9|2114.8|2106.8|0
1770856050000|2026-02-12 00:27:30|2114.8|2106.8|2114.9|2106.9|2114.9|2106.9|2114.8|2106.8|0
1770856060000|2026-02-12 00:27:40|2114.8|2106.8|2114.9|2106.9|2114.9|2106.9|2114.8|2106.8|0
1770856070000|2026-02-12 00:27:50|2115|2107|2115|2107|2115|2107|2114.9|2106.9|0
1770856080000|2026-02-12 00:28:00|2113.4|2105.4|2114.9|2106.9|2115|2107|2113.4|2105.4|2
1770856090000|2026-02-12 00:28:10|2114.7|2106.7|2114.7|2106.7|2114.7|2106.7|2114.7|2106.7|0
1770856100000|2026-02-12 00:28:20|2114.2|2106.2|2112.1|2104.1|2114.3|2106.3|2112.1|2104.1|0
1770856110000|2026-02-12 00:28:30|2112.2|2104.2|2112.1|2104.1|2112.2|2104.2|2112.1|2104.1|0
1770856120000|2026-02-12 00:28:40|2111.9|2103.9|2111.8|2103.8|2111.9|2103.9|2111.8|2103.8|0
1770856130000|2026-02-12 00:28:50|2111.9|2103.9|2111.8|2103.8|2112.1|2104.1|2111.8|2103.8|1
1770856140000|2026-02-12 00:29:00|2111.9|2103.9|2111.8|2103.8|2111.9|2103.9|2111.8|2103.8|0
1770856160000|2026-02-12 00:29:20|2111.9|2103.9|2111.8|2103.8|2111.9|2103.9|2111.8|2103.8|0
1770856170000|2026-02-12 00:29:30|2112|2104|2112.1|2104.1|2112.1|2104.1|2112|2104|0
1770856180000|2026-02-12 00:29:40|2112|2104|2112|2104|2112|2104|2112|2104|0
1770856190000|2026-02-12 00:29:50|2112.1|2104.1|2112.1|2104.1|2112.1|2104.1|2112|2104|0
1770856200000|2026-02-12 00:30:00|2112|2104|2111.8|2103.8|2112.3|2104.3|2111.8|2103.8|0
1770856210000|2026-02-12 00:30:10|2112|2104|2112.3|2104.3|2112.7|2104.7|2112|2104|1
1770856260000|2026-02-12 00:31:00|2112.4|2104.4|2112.3|2104.3|2112.4|2104.4|2112.3|2104.3|0
1770856270000|2026-02-12 00:31:10|2112.4|2104.4|2112.3|2104.3|2112.4|2104.4|2112.3|2104.3|0
1770856280000|2026-02-12 00:31:20|2112.4|2104.4|2112.6|2104.6|2112.6|2104.6|2112.4|2104.4|0
1770856290000|2026-02-12 00:31:30|2112.5|2104.5|2115.6|2107.6|2115.7|2107.7|2112.5|2104.5|7
1770856300000|2026-02-12 00:31:40|2115.7|2107.7|2114.6|2106.6|2115.7|2107.7|2114.6|2106.6|0
1770856310000|2026-02-12 00:31:50|2113.8|2105.8|2114.2|2106.2|2114.2|2106.2|2113.8|2105.8|2
1770856320000|2026-02-12 00:32:00|2114.1|2106.1|2113.8|2105.8|2114.1|2106.1|2113.8|2105.8|0
1770856330000|2026-02-12 00:32:10|2115.4|2107.4|2115.7|2107.7|2115.7|2107.7|2115.4|2107.4|2
1770856340000|2026-02-12 00:32:20|2115.9|2107.9|2117.7|2109.7|2117.7|2109.7|2115.9|2107.9|1
1770856350000|2026-02-12 00:32:30|2117.9|2109.9|2118.3|2110.3|2118.5|2110.5|2117.9|2109.9|0
1770856370000|2026-02-12 00:32:50|2118.1|2110.1|2118.1|2110.1|2118.1|2110.1|2118.1|2110.1|0
1770856380000|2026-02-12 00:33:00|2119.4|2111.4|2118.3|2110.3|2119.4|2111.4|2118.3|2110.3|0
1770856390000|2026-02-12 00:33:10|2118.1|2110.1|2117.8|2109.8|2118.1|2110.1|2117.5|2109.5|0
1770856400000|2026-02-12 00:33:20|2118.5|2110.5|2118.7|2110.7|2118.9|2110.9|2118.5|2110.5|0
1770856410000|2026-02-12 00:33:30|2118.6|2110.6|2118.5|2110.5|2118.7|2110.7|2118.4|2110.4|0
1770856420000|2026-02-12 00:33:40|2118.8|2110.8|2118.9|2110.9|2119.2|2111.2|2118.7|2110.7|0
1770856430000|2026-02-12 00:33:50|2119|2111|2120|2112|2120.5|2112.5|2119|2111|0
1770856440000|2026-02-12 00:34:00|2120.1|2112.1|2119.5|2111.5|2120.1|2112.1|2119.5|2111.5|0
1770856450000|2026-02-12 00:34:10|2119.4|2111.4|2119.5|2111.5|2119.5|2111.5|2119.4|2111.4|0
1770856460000|2026-02-12 00:34:20|2119.6|2111.6|2119.3|2111.3|2119.6|2111.6|2119.3|2111.3|0
1770856470000|2026-02-12 00:34:30|2119.4|2111.4|2119.3|2111.3|2119.4|2117|2118.5|2111.3|1
1770856480000|2026-02-12 00:34:40|2119.2|2111.2|2119.2|2111.2|2119.3|2111.3|2119.2|2111.2|0
1770856490000|2026-02-12 00:34:50|2119.3|2111.3|2119.6|2111.6|2119.8|2111.8|2119.3|2111.3|7
1770856500000|2026-02-12 00:35:00|2119.7|2111.7|2119.7|2111.7|2119.7|2111.7|2119.7|2111.7|0
1770856510000|2026-02-12 00:35:10|2119.8|2111.8|2119.8|2111.8|2119.8|2111.8|2119.7|2111.7|0
1770856520000|2026-02-12 00:35:20|2119.7|2111.7|2119.6|2111.6|2119.7|2111.7|2119.6|2111.6|0
1770856530000|2026-02-12 00:35:30|2119.5|2111.5|2118.1|2110.1|2119.5|2111.5|2118.1|2110.1|1
1770856540000|2026-02-12 00:35:40|2118.2|2110.2|2118.2|2110.2|2118.2|2110.2|2118.1|2110.1|0
1770856560000|2026-02-12 00:36:00|2117.3|2109.3|2117.8|2109.8|2117.8|2109.8|2117.3|2109.3|0
1770856570000|2026-02-12 00:36:10|2118|2110|2120|2112|2120|2112|2118|2110|1
1770856580000|2026-02-12 00:36:20|2119.8|2111.8|2118.4|2110.4|2119.8|2111.8|2118.4|2110.4|0
1770856600000|2026-02-12 00:36:40|2118.2|2110.2|2117.9|2109.9|2118.2|2110.2|2117.9|2109.9|0
1770856610000|2026-02-12 00:36:50|2118|2110|2118.3|2110.3|2118.3|2110.3|2117.9|2109.9|0
1770856640000|2026-02-12 00:37:20|2118.1|2110.1|2117.9|2109.9|2118.1|2110.1|2117.9|2109.9|0
1770856660000|2026-02-12 00:37:40|2117.8|2109.8|2117.2|2109.2|2117.8|2109.8|2117.2|2109.2|0
1770856670000|2026-02-12 00:37:50|2118.2|2110.2|2118|2110|2118.2|2110.2|2117.9|2109.9|0
1770856680000|2026-02-12 00:38:00|2118.1|2110.1|2118.7|2110.7|2118.8|2110.8|2118|2110|3
1770856690000|2026-02-12 00:38:10|2118.6|2110.6|2118.5|2110.5|2118.6|2110.6|2118.5|2110.5|0
1770856760000|2026-02-12 00:39:20|2118.7|2110.7|2118.8|2110.8|2118.8|2110.8|2118.7|2110.7|0
1770856790000|2026-02-12 00:39:50|2118.6|2110.6|2118.4|2110.4|2118.6|2110.6|2118.4|2110.4|0
1770856800000|2026-02-12 00:40:00|2118.5|2110.5|2118.9|2110.9|2118.9|2110.9|2118.5|2110.5|0
1770856810000|2026-02-12 00:40:10|2118.8|2110.8|2118.9|2110.9|2118.9|2110.9|2118.7|2110.7|0
1770856820000|2026-02-12 00:40:20|2118.8|2110.8|2119|2111|2119|2111|2118.8|2110.8|0
1770856830000|2026-02-12 00:40:30|2118.9|2110.9|2119|2111|2119|2111|2118.9|2110.9|0
1770856840000|2026-02-12 00:40:40|2118.9|2110.9|2118.5|2110.5|2118.9|2110.9|2118.5|2110.5|0
1770856860000|2026-02-12 00:41:00|2118.4|2110.4|2118.5|2110.5|2118.5|2110.5|2118.4|2110.4|0
1770856870000|2026-02-12 00:41:10|2118.4|2110.4|2118.4|2110.4|2118.4|2110.4|2118.3|2110.3|0
1770856880000|2026-02-12 00:41:20|2118.3|2110.3|2118.2|2110.2|2118.4|2110.4|2118.2|2110.2|0
1770856890000|2026-02-12 00:41:30|2118.1|2110.1|2117.7|2109.7|2118.1|2110.1|2117.7|2109.7|0
1770856930000|2026-02-12 00:42:10|2117.9|2109.9|2117.9|2109.9|2117.9|2109.9|2117.9|2109.9|0
1770856940000|2026-02-12 00:42:20|2117.8|2109.8|2117.9|2109.9|2117.9|2109.9|2117.8|2109.8|0
1770856950000|2026-02-12 00:42:30|2117.8|2109.8|2118|2110|2118|2110|2117.8|2109.8|0
1770856960000|2026-02-12 00:42:40|2117.9|2109.9|2117.9|2109.9|2117.9|2109.9|2117.9|2109.9|0
1770856980000|2026-02-12 00:43:00|2118|2110|2118|2110|2118|2110|2118|2110|0
1770856990000|2026-02-12 00:43:10|2117.9|2109.9|2117.9|2109.9|2117.9|2109.9|2117.9|2109.9|0
1770857010000|2026-02-12 00:43:30|2118.6|2110.6|2117.9|2109.9|2118.9|2110.9|2117.9|2109.9|2
1770857020000|2026-02-12 00:43:40|2117.8|2109.8|2118.8|2110.8|2118.8|2110.8|2117.8|2109.8|0
1770857030000|2026-02-12 00:43:50|2117.3|2109.3|2117.3|2109.3|2117.3|2109.3|2117.3|2109.3|1
1770857040000|2026-02-12 00:44:00|2117.6|2109.6|2117.6|2109.6|2117.6|2109.6|2117.6|2109.6|0
1770857100000|2026-02-12 00:45:00|2118|2110|2118|2110|2118|2110|2118|2110|1
1770857120000|2026-02-12 00:45:20|2119.3|2111.3|2119|2111|2119.3|2111.3|2119|2111|2
1770857130000|2026-02-12 00:45:30|2118.9|2110.9|2118.9|2110.9|2119|2111|2118.7|2110.7|0
1770857140000|2026-02-12 00:45:40|2119|2111|2118.8|2110.8|2119|2111|2118.8|2110.8|0
1770857150000|2026-02-12 00:45:50|2118.9|2110.9|2118.8|2110.8|2118.9|2110.9|2118.8|2110.8|0
1770857160000|2026-02-12 00:46:00|2118.7|2110.7|2118.8|2110.8|2118.9|2110.9|2118.6|2110.6|0
1770857170000|2026-02-12 00:46:10|2118.7|2110.7|2118.8|2110.8|2118.9|2110.9|2118.7|2110.7|0
1770857190000|2026-02-12 00:46:30|2118.9|2110.9|2118.8|2110.8|2118.9|2110.9|2118.8|2110.8|0
1770857200000|2026-02-12 00:46:40|2118.9|2110.9|2119|2111|2119.1|2111.1|2118.8|2110.8|0
1770857210000|2026-02-12 00:46:50|2118.9|2110.9|2118.9|2110.9|2119.2|2111.2|2118.9|2110.9|0
1770857220000|2026-02-12 00:47:00|2119.4|2111.4|2119.1|2111.1|2119.4|2111.4|2119.1|2111.1|0
1770857230000|2026-02-12 00:47:10|2119|2111|2118.7|2110.7|2119|2111|2118.7|2110.7|0
1770857240000|2026-02-12 00:47:20|2118.8|2110.8|2119.1|2111.1|2119.3|2111.3|2118.8|2110.8|0
1770857250000|2026-02-12 00:47:30|2119.2|2111.2|2119.2|2111.2|2119.2|2111.2|2119.2|2111.2|0
1770857280000|2026-02-12 00:48:00|2119.1|2111.1|2119.1|2111.1|2119.1|2111.1|2119.1|2111.1|0
1770857290000|2026-02-12 00:48:10|2118.9|2110.9|2119.2|2111.2|2119.2|2111.2|2118.7|2110.7|0
1770857300000|2026-02-12 00:48:20|2119.1|2111.1|2119.1|2111.1|2119.2|2111.2|2118.9|2110.9|0
1770857310000|2026-02-12 00:48:30|2119|2111|2118.9|2110.9|2119.1|2111.1|2118.9|2110.9|0
1770857320000|2026-02-12 00:48:40|2119|2111|2118.9|2110.9|2119|2111|2118.9|2110.9|0
1770857330000|2026-02-12 00:48:50|2119.1|2111.1|2119.1|2111.1|2119.1|2111.1|2119.1|2111.1|0
1770857340000|2026-02-12 00:49:00|2119|2111|2119.1|2111.1|2119.1|2111.1|2118.9|2110.9|0
1770857350000|2026-02-12 00:49:10|2119|2111|2119.1|2111.1|2119.2|2111.2|2119|2111|0
1770857360000|2026-02-12 00:49:20|2119|2111|2118.9|2110.9|2119|2111|2118.9|2110.9|0
1770857370000|2026-02-12 00:49:30|2118.8|2110.8|2119.2|2111.2|2119.2|2111.2|2118.8|2110.8|0
1770857380000|2026-02-12 00:49:40|2119.1|2111.1|2119.5|2111.5|2119.6|2111.6|2119.1|2111.1|0
1770857390000|2026-02-12 00:49:50|2119.6|2111.6|2120.2|2112.2|2120.2|2112.2|2119.6|2111.6|0
1770857400000|2026-02-12 00:50:00|2119.8|2111.8|2119.6|2111.6|2119.8|2111.8|2119.6|2111.6|0
1770857410000|2026-02-12 00:50:10|2119.7|2111.7|2119.7|2111.7|2119.7|2111.7|2119.6|2111.6|0
1770857420000|2026-02-12 00:50:20|2119.6|2111.6|2119.7|2111.7|2119.7|2111.7|2119.6|2111.6|0
1770857430000|2026-02-12 00:50:30|2119.6|2111.6|2120.2|2112.2|2120.2|2112.2|2119.6|2111.6|0
1770857440000|2026-02-12 00:50:40|2120.1|2112.1|2122.6|2114.6|2124.3|2116.3|2120.1|2112.1|2
1770857450000|2026-02-12 00:50:50|2122.5|2114.5|2120.7|2112.7|2122.5|2114.5|2120.6|2112.6|2
1770857460000|2026-02-12 00:51:00|2120.6|2112.6|2119.4|2111.4|2121.6|2113.6|2119.4|2111.4|2
1770857480000|2026-02-12 00:51:20|2119.3|2111.3|2118.7|2110.7|2119.3|2111.3|2118.7|2110.7|0
1770857490000|2026-02-12 00:51:30|2118.6|2110.6|2118.3|2110.3|2118.6|2110.6|2118.3|2110.3|0
1770857510000|2026-02-12 00:51:50|2120.8|2112.8|2120.5|2112.5|2120.8|2112.8|2119.3|2111.3|0
1770857520000|2026-02-12 00:52:00|2119.9|2111.9|2121.3|2113.3|2121.3|2113.3|2119.9|2111.9|0
1770857530000|2026-02-12 00:52:10|2121.7|2113.7|2122.1|2114.1|2122.1|2114.1|2121.7|2113.7|0
1770857540000|2026-02-12 00:52:20|2122.2|2114.2|2122.3|2114.3|2122.3|2114.3|2122.2|2114.2|0
1770857550000|2026-02-12 00:52:30|2122.2|2114.2|2122|2114|2122.2|2114.2|2122|2114|0
1770857570000|2026-02-12 00:52:50|2122.2|2114.2|2122.3|2114.3|2122.3|2114.3|2122.2|2114.2|0
1770857580000|2026-02-12 00:53:00|2122.2|2114.2|2122.1|2114.1|2122.2|2114.2|2122.1|2114.1|0
1770857610000|2026-02-12 00:53:30|2122|2114|2122|2114|2122|2114|2122|2114|0
1770857640000|2026-02-12 00:54:00|2122.1|2114.1|2122.3|2114.3|2122.3|2114.3|2122.1|2114.1|0
1770857650000|2026-02-12 00:54:10|2122.2|2114.2|2122.2|2114.2|2122.2|2114.2|2122.2|2114.2|0
1770857660000|2026-02-12 00:54:20|2122.3|2114.3|2121.4|2113.4|2122.3|2114.8|2116.3|2113.4|2
1770857670000|2026-02-12 00:54:30|2121.2|2113.2|2118.9|2110.9|2121.2|2113.2|2118.9|2110.9|2
1770857680000|2026-02-12 00:54:40|2119|2111|2118.7|2110.7|2119|2111|2118.7|2110.7|0
1770857690000|2026-02-12 00:54:50|2118.5|2110.5|2119.5|2111.5|2119.5|2111.5|2118.2|2110.2|0
1770857700000|2026-02-12 00:55:00|2119.4|2111.4|2119.5|2111.5|2119.5|2111.5|2119.3|2111.3|0
1770857710000|2026-02-12 00:55:10|2119.4|2111.4|2119.4|2111.4|2119.5|2111.5|2119.1|2111.1|0
1770857720000|2026-02-12 00:55:20|2119.3|2111.3|2117.7|2109.7|2119.5|2111.5|2117.7|2109.7|0
1770857760000|2026-02-12 00:56:00|2117.6|2109.6|2117.7|2109.7|2117.7|2109.7|2117.6|2109.6|0
1770857780000|2026-02-12 00:56:20|2117.6|2109.6|2117.7|2109.7|2117.7|2109.7|2117.6|2109.6|0
1770857790000|2026-02-12 00:56:30|2117.8|2109.8|2117.7|2109.7|2117.8|2109.8|2117.7|2109.7|0
1770857810000|2026-02-12 00:56:50|2116.1|2108.1|2114|2106|2116.1|2108.1|2114|2106|4
1770857820000|2026-02-12 00:57:00|2114.6|2106.6|2114.8|2106.8|2115.9|2107.9|2114.6|2106.6|0
1770857830000|2026-02-12 00:57:10|2114.9|2106.9|2115.9|2107.9|2115.9|2107.9|2114.9|2106.9|0
1770857840000|2026-02-12 00:57:20|2113.2|2105.2|2114.5|2106.5|2115|2107|2113.2|2105.2|1
1770857850000|2026-02-12 00:57:30|2114.8|2106.8|2114.8|2106.8|2115.1|2107.1|2114.8|2106.8|0
1770857860000|2026-02-12 00:57:40|2114.7|2106.7|2114.7|2106.7|2114.7|2106.7|2114.2|2106.2|0
1770857870000|2026-02-12 00:57:50|2115.1|2107.1|2114.8|2106.8|2115.1|2107.1|2114.8|2106.8|0
1770857880000|2026-02-12 00:58:00|2114.7|2106.7|2115.4|2107.4|2117.7|2109.7|2114.6|2106.6|0
1770857890000|2026-02-12 00:58:10|2115.3|2107.3|2115.4|2107.4|2115.9|2107.9|2115.2|2107.2|0
1770857900000|2026-02-12 00:58:20|2115.3|2107.3|2113.7|2105.7|2115.4|2107.4|2113.7|2105.7|0
1770857930000|2026-02-12 00:58:50|2113.8|2105.8|2113.7|2105.7|2113.8|2105.8|2113.7|2105.7|0
1770857940000|2026-02-12 00:59:00|2113.8|2105.8|2119.4|2111.4|2119.4|2111.4|2113.8|2105.8|1
1770857950000|2026-02-12 00:59:10|2119.6|2111.6|2120.1|2112.1|2120.4|2112.4|2119.6|2111.6|0
1770857960000|2026-02-12 00:59:20|2119.8|2111.8|2120.6|2112.6|2120.6|2112.6|2119.6|2111.6|0
1770857970000|2026-02-12 00:59:30|2120.5|2112.5|2120.7|2112.7|2121|2113|2120|2112|0
1770857980000|2026-02-12 00:59:40|2120.5|2112.5|2122.5|2114.5|2122.5|2114.5|2120.3|2112.3|0
1770857990000|2026-02-12 00:59:50|2121|2113|2119.7|2111.7|2121|2113|2119.7|2111.7|0
1770858000000|2026-02-12 01:00:00|2119.4|2111.4|2109.1|2101.1|2119.4|2111.4|2107.8|2099.8|18
1770858010000|2026-02-12 01:00:10|2110.4|2102.4|2111.3|2103.3|2112.4|2106.4|2107.9|2102.1|5
1770858020000|2026-02-12 01:00:20|2111.4|2103.4|2109.2|2101.2|2111.7|2103.7|2109.1|2101.1|4
1770858030000|2026-02-12 01:00:30|2108.4|2100.4|2097.9|2089.9|2108.4|2100.4|2097|2089|42
1770858040000|2026-02-12 01:00:40|2097.8|2089.8|2103.6|2095.6|2103.6|2095.6|2097.8|2089.8|9
1770858050000|2026-02-12 01:00:50|2103.5|2095.5|2106.6|2098.6|2106.6|2098.6|2103.1|2095.1|6
1770858060000|2026-02-12 01:01:00|2110.1|2102.1|2107.3|2099.3|2111.8|2103.8|2107.3|2099.3|4
1770858070000|2026-02-12 01:01:10|2106.7|2098.7|2104.9|2096.9|2106.7|2098.7|2104.2|2096.2|13
1770858080000|2026-02-12 01:01:20|2105.2|2097.2|2106.6|2098.6|2106.6|2100.4|2101.6|2096.9|1
1770858090000|2026-02-12 01:01:30|2106.2|2098.2|2105.2|2097.2|2106.2|2098.2|2104.3|2096.3|4
1770858100000|2026-02-12 01:01:40|2104.8|2096.8|2107.1|2099.1|2107.1|2099.1|2104.8|2096.8|1
1770858110000|2026-02-12 01:01:50|2107.2|2099.2|2109.4|2101.4|2109.4|2101.4|2106.8|2098.8|5
1770858120000|2026-02-12 01:02:00|2109.1|2101.1|2107.6|2099.6|2109.4|2101.4|2107.3|2099.3|1
1770858130000|2026-02-12 01:02:10|2107.3|2099.3|2107.4|2099.4|2108|2100|2106.3|2098.3|0
1770858140000|2026-02-12 01:02:20|2107.6|2099.6|2111.8|2103.8|2111.9|2106.9|2107.4|2099.4|5
1770858150000|2026-02-12 01:02:30|2111.9|2103.9|2112.4|2104.4|2112.4|2104.4|2111.9|2103.9|0
1770858160000|2026-02-12 01:02:40|2111.6|2103.6|2110|2102|2111.6|2103.6|2110|2102|0
1770858170000|2026-02-12 01:02:50|2110.7|2102.7|2111|2103|2111.3|2103.3|2110.7|2102.7|0
1770858180000|2026-02-12 01:03:00|2110.7|2102.7|2108.8|2100.8|2110.7|2102.7|2108.5|2100.5|3
1770858190000|2026-02-12 01:03:10|2108.7|2100.7|2108.4|2100.4|2108.7|2100.7|2108.4|2100.4|0
1770858200000|2026-02-12 01:03:20|2108.5|2100.5|2108.4|2100.4|2108.5|2100.5|2108.4|2100.4|0
1770858210000|2026-02-12 01:03:30|2104.8|2096.8|2105.6|2097.6|2105.6|2097.6|2104.8|2096.8|1
1770858220000|2026-02-12 01:03:40|2105.7|2097.7|2105.6|2097.6|2105.9|2097.9|2105.6|2097.6|0
1770858230000|2026-02-12 01:03:50|2105.5|2097.5|2106.3|2098.3|2107.5|2099.5|2105.5|2097.5|3
1770858240000|2026-02-12 01:04:00|2106.1|2098.1|2098.7|2090.7|2106.1|2098.1|2098.3|2090.3|5
1770858250000|2026-02-12 01:04:10|2098.9|2090.9|2101.1|2093.1|2102.7|2094.7|2098.9|2090.9|4
1770858260000|2026-02-12 01:04:20|2101|2093|2096.5|2088.5|2101|2094.3|2095.8|2088.5|4
1770858270000|2026-02-12 01:04:30|2096|2088|2096.5|2088.5|2096.9|2088.9|2096|2088|1
1770858280000|2026-02-12 01:04:40|2096.8|2088.8|2096.8|2088.8|2096.8|2088.8|2096.5|2088.5|1
1770858290000|2026-02-12 01:04:50|2098.4|2090.4|2096.6|2088.6|2098.4|2090.4|2095.8|2087.8|1
1770858300000|2026-02-12 01:05:00|2096.5|2088.5|2096.8|2088.8|2096.9|2088.9|2096.5|2088.5|2
1770858310000|2026-02-12 01:05:10|2096.9|2088.9|2102|2094|2102|2094|2096.9|2088.9|1
1770858320000|2026-02-12 01:05:20|2101.5|2093.5|2101.1|2093.1|2101.5|2093.5|2100.5|2092.5|1
1770858330000|2026-02-12 01:05:30|2100.9|2092.9|2100.9|2092.9|2101.2|2093.2|2100.9|2092.9|0
1770858340000|2026-02-12 01:05:40|2101|2093|2103.5|2095.5|2103.7|2095.7|2100.9|2092.9|1
1770858350000|2026-02-12 01:05:50|2103.4|2095.4|2104.7|2096.7|2105.6|2097.6|2103.2|2095.2|0
1770858360000|2026-02-12 01:06:00|2104.8|2096.8|2106.9|2098.9|2106.9|2098.9|2104.5|2096.5|2
1770858370000|2026-02-12 01:06:10|2106.7|2098.7|2108.6|2100.6|2109.1|2101.1|2106.6|2098.6|0
1770858380000|2026-02-12 01:06:20|2108.3|2100.3|2109.6|2101.6|2109.6|2101.6|2106.2|2098.2|1
1770858390000|2026-02-12 01:06:30|2108.8|2100.8|2107.7|2099.7|2108.9|2100.9|2107.7|2099.7|0
1770858400000|2026-02-12 01:06:40|2107.8|2099.8|2105.7|2097.7|2107.8|2099.8|2105.7|2097.7|0
1770858410000|2026-02-12 01:06:50|2105.2|2097.2|2105.4|2097.4|2105.4|2097.4|2105.2|2097.2|0
1770858420000|2026-02-12 01:07:00|2105.5|2097.5|2106.1|2098.1|2106.2|2098.2|2105.5|2097.5|0
1770858430000|2026-02-12 01:07:10|2106|2098|2105.3|2097.3|2106|2098|2105.3|2097.3|0
1770858440000|2026-02-12 01:07:20|2105.5|2097.5|2105.3|2097.3|2105.5|2097.5|2105.3|2097.3|0
1770858450000|2026-02-12 01:07:30|2105.2|2097.2|2104.9|2096.9|2105.2|2097.2|2104.8|2096.8|1
1770858460000|2026-02-12 01:07:40|2105|2097|2105.3|2097.3|2105.3|2097.3|2105|2097|0
1770858470000|2026-02-12 01:07:50|2105.2|2097.2|2105.3|2097.3|2105.3|2097.3|2105.2|2097.2|0
1770858480000|2026-02-12 01:08:00|2105.2|2097.2|2105.9|2097.9|2105.9|2097.9|2105.2|2097.2|0
1770858490000|2026-02-12 01:08:10|2105.8|2097.8|2106.1|2098.1|2106.1|2098.1|2105.7|2097.7|0
1770858500000|2026-02-12 01:08:20|2106.2|2098.2|2105.2|2097.2|2106.2|2098.2|2105.2|2097.2|0
1770858510000|2026-02-12 01:08:30|2105.3|2097.3|2105.3|2097.3|2105.3|2097.3|2104.7|2096.7|1
1770858520000|2026-02-12 01:08:40|2104.7|2096.7|2104.7|2096.7|2104.8|2096.8|2104.2|2096.2|0
1770858530000|2026-02-12 01:08:50|2104.6|2096.6|2105.7|2097.7|2105.7|2097.7|2104.5|2096.5|10
1770858540000|2026-02-12 01:09:00|2105|2097|2105.3|2097.3|2105.3|2097.3|2105|2097|0
1770858550000|2026-02-12 01:09:10|2105|2097|2107.9|2099.9|2108.6|2100.6|2105|2097|5
1770858560000|2026-02-12 01:09:20|2108.1|2100.1|2106.9|2098.9|2108.2|2100.2|2106.4|2098.4|1
1770858570000|2026-02-12 01:09:30|2106.8|2098.8|2106.8|2098.8|2106.8|2098.8|2106.5|2098.5|0
1770858580000|2026-02-12 01:09:40|2106.9|2098.9|2106.2|2098.2|2106.9|2098.9|2106.2|2098.2|0
1770858590000|2026-02-12 01:09:50|2106.4|2098.4|2106.7|2098.7|2106.7|2098.7|2106.4|2098.4|0
1770858600000|2026-02-12 01:10:00|2106.9|2098.9|2106.9|2098.9|2107.1|2099.1|2106.7|2098.7|0
1770858610000|2026-02-12 01:10:10|2106.3|2098.3|2106.3|2098.3|2106.3|2098.3|2106.2|2098.2|0
1770858620000|2026-02-12 01:10:20|2106.2|2098.2|2106.3|2098.3|2106.3|2098.3|2106.2|2098.2|0
1770858630000|2026-02-12 01:10:30|2106.2|2098.2|2106.2|2098.2|2106.2|2098.2|2106.1|2098.1|0
1770858640000|2026-02-12 01:10:40|2106.1|2098.1|2106.5|2098.5|2106.5|2098.5|2106|2098|0
1770858660000|2026-02-12 01:11:00|2107.1|2099.1|2107.1|2099.1|2107.1|2099.1|2107|2099|0
1770858670000|2026-02-12 01:11:10|2107.2|2099.2|2106.7|2098.7|2107.2|2099.2|2106.7|2098.7|0
1770858690000|2026-02-12 01:11:30|2106.6|2098.6|2106.6|2098.6|2106.6|2098.6|2106.6|2098.6|0
1770858700000|2026-02-12 01:11:40|2106.2|2098.2|2106.1|2098.1|2106.2|2098.2|2106.1|2098.1|2
1770858710000|2026-02-12 01:11:50|2105.1|2097.1|2104.6|2096.6|2105.1|2097.1|2104.4|2096.4|1
1770858720000|2026-02-12 01:12:00|2104.5|2096.5|2100.1|2092.1|2104.6|2096.6|2100.1|2092.1|4
1770858730000|2026-02-12 01:12:10|2100.3|2092.3|2099.1|2091.1|2100.3|2092.3|2099.1|2091.1|0
1770858740000|2026-02-12 01:12:20|2099|2091|2095.7|2087.7|2099.1|2091.1|2095.7|2087.7|7
1770858750000|2026-02-12 01:12:30|2096.4|2088.4|2096.4|2088.4|2096.4|2088.4|2095.4|2087.4|1
1770858760000|2026-02-12 01:12:40|2096.3|2088.3|2096.4|2088.4|2096.7|2088.7|2096.3|2088.3|2
1770858770000|2026-02-12 01:12:50|2096.6|2088.6|2097.3|2089.3|2097.8|2089.8|2096.6|2088.6|0
1770858780000|2026-02-12 01:13:00|2097.2|2089.2|2097.2|2089.2|2097.3|2089.3|2097.1|2089.1|0
1770858790000|2026-02-12 01:13:10|2097|2089|2097|2089|2097|2089|2096.9|2088.9|0
1770858800000|2026-02-12 01:13:20|2096.9|2088.9|2097|2089|2097|2089|2096.9|2088.9|0
1770858810000|2026-02-12 01:13:30|2097.5|2089.5|2097.5|2089.5|2097.9|2089.9|2097|2089|0
1770858820000|2026-02-12 01:13:40|2097.4|2089.4|2097.5|2089.5|2097.7|2089.7|2097.4|2089.4|0
1770858830000|2026-02-12 01:13:50|2097.6|2089.6|2100.2|2092.2|2100.2|2092.2|2097.6|2089.6|2
1770858840000|2026-02-12 01:14:00|2099.6|2091.6|2099.5|2091.5|2100.3|2092.3|2099.5|2091.5|2
1770858850000|2026-02-12 01:14:10|2099.4|2091.4|2099.2|2091.2|2099.6|2091.6|2098.6|2090.6|1
1770858860000|2026-02-12 01:14:20|2099.1|2091.1|2096.9|2088.9|2099.1|2091.1|2096.9|2088.9|0
1770858870000|2026-02-12 01:14:30|2097|2089|2097|2089|2097.3|2089.3|2097|2089|1
1770858880000|2026-02-12 01:14:40|2096.9|2088.9|2096.9|2088.9|2097|2089|2096.9|2088.9|0
1770858890000|2026-02-12 01:14:50|2097|2089|2095.2|2087.2|2097|2089|2095.2|2087.2|4
1770858900000|2026-02-12 01:15:00|2093.9|2085.9|2092.6|2084.6|2093.9|2085.9|2091.1|2083.1|15
1770858910000|2026-02-12 01:15:10|2092.7|2084.7|2094.9|2086.9|2094.9|2086.9|2092.2|2084.2|2
1770858920000|2026-02-12 01:15:20|2095.1|2087.1|2098.1|2090.1|2098.1|2093.5|2095|2087.1|3
1770858930000|2026-02-12 01:15:30|2099.8|2091.8|2098.8|2090.8|2100.2|2092.2|2098.7|2090.7|3
1770858940000|2026-02-12 01:15:40|2099|2091|2100.6|2092.6|2100.6|2092.6|2099|2091|0
1770858950000|2026-02-12 01:15:50|2100.5|2092.5|2100.3|2092.3|2100.5|2092.5|2100.3|2092.3|0
1770858960000|2026-02-12 01:16:00|2099.3|2091.3|2099.5|2091.5|2099.9|2091.9|2098.9|2090.9|0
1770858970000|2026-02-12 01:16:10|2099.7|2091.7|2100.6|2092.6|2100.6|2092.6|2099|2091|3
1770858980000|2026-02-12 01:16:20|2100.5|2092.5|2100.2|2092.2|2100.7|2092.7|2098.6|2090.6|0
1770858990000|2026-02-12 01:16:30|2100.3|2092.3|2100.3|2092.3|2100.5|2092.5|2100.3|2092.3|0
1770859000000|2026-02-12 01:16:40|2102.3|2094.3|2102.2|2094.2|2102.3|2094.3|2102.2|2094.2|10
1770859010000|2026-02-12 01:16:50|2101.9|2093.9|2103.7|2095.7|2103.8|2098.1|2099.6|2093.2|2
1770859020000|2026-02-12 01:17:00|2104.2|2096.2|2102.2|2094.2|2104.2|2096.2|2102.2|2094.2|1
1770859030000|2026-02-12 01:17:10|2102.9|2094.9|2104.6|2096.6|2104.6|2096.6|2102.7|2094.7|1
1770859040000|2026-02-12 01:17:20|2103.5|2095.5|2105.3|2097.3|2105.7|2097.7|2103.5|2095.5|0
1770859050000|2026-02-12 01:17:30|2105.4|2097.4|2107|2099|2107.2|2102.2|2103.7|2097.4|5
1770859060000|2026-02-12 01:17:40|2103.5|2102|2104.6|2096.6|2106.8|2102|2103.4|2096.6|3
1770859070000|2026-02-12 01:17:50|2104.5|2096.5|2104.6|2096.6|2104.6|2096.6|2104.3|2096.3|0
1770859080000|2026-02-12 01:18:00|2104.5|2096.5|2104.2|2096.2|2104.9|2096.9|2103.5|2095.5|1
1770859090000|2026-02-12 01:18:10|2104.3|2096.3|2105.9|2097.9|2105.9|2097.9|2104.3|2096.3|1
1770859100000|2026-02-12 01:18:20|2105.8|2097.8|2105.3|2097.3|2105.9|2097.9|2105.3|2097.3|0
1770859110000|2026-02-12 01:18:30|2105.4|2097.4|2105.4|2097.4|2105.4|2097.4|2105.4|2097.4|0
1770859120000|2026-02-12 01:18:40|2105.3|2097.3|2105.5|2097.5|2105.6|2097.6|2105.3|2097.3|0
1770859130000|2026-02-12 01:18:50|2105.2|2097.2|2105.5|2097.5|2105.5|2097.5|2105.2|2097.2|0
1770859140000|2026-02-12 01:19:00|2105.6|2097.6|2105.5|2097.5|2105.8|2097.8|2105.4|2097.4|0
1770859150000|2026-02-12 01:19:10|2105.4|2097.4|2105.8|2097.8|2105.8|2097.8|2105.4|2097.4|0
1770859160000|2026-02-12 01:19:20|2106.3|2098.3|2106.4|2098.4|2106.4|2098.4|2106.1|2098.1|1
1770859170000|2026-02-12 01:19:30|2106.8|2098.8|2105.4|2097.4|2107|2099|2105.4|2097.4|3
1770859180000|2026-02-12 01:19:40|2105.3|2097.3|2105.9|2097.9|2105.9|2097.9|2105.3|2097.3|0
1770859190000|2026-02-12 01:19:50|2107|2099|2109|2101|2109.3|2101.3|2107|2099|2
1770859200000|2026-02-12 01:20:00|2109.1|2101.1|2109.3|2101.3|2109.4|2101.4|2108.8|2100.8|0
1770859210000|2026-02-12 01:20:10|2109.4|2101.4|2109.4|2101.4|2109.6|2101.6|2109.3|2101.3|0
1770859220000|2026-02-12 01:20:20|2109.5|2101.5|2110.4|2102.4|2111.1|2106|2107.5|2101.5|2
1770859230000|2026-02-12 01:20:30|2110.2|2102.2|2109.5|2101.5|2110.2|2102.2|2109.5|2101.5|0
1770859240000|2026-02-12 01:20:40|2109.2|2101.2|2110.1|2102.1|2110.1|2102.1|2109.1|2101.1|4
1770859250000|2026-02-12 01:20:50|2110.3|2102.3|2109.3|2101.3|2110.3|2102.3|2109.2|2101.2|1
1770859260000|2026-02-12 01:21:00|2109.2|2101.2|2107.3|2099.3|2109.2|2101.2|2107.3|2099.3|0
1770859270000|2026-02-12 01:21:10|2106.9|2098.9|2107.1|2099.1|2107.2|2103.9|2105.4|2098.6|2
1770859280000|2026-02-12 01:21:20|2107|2099|2105.5|2097.5|2107|2099|2105.5|2097.5|0
1770859290000|2026-02-12 01:21:30|2105.6|2097.6|2105.8|2097.8|2105.9|2097.9|2105.6|2097.6|0
1770859300000|2026-02-12 01:21:40|2105.9|2097.9|2105.8|2097.8|2105.9|2097.9|2105.8|2097.8|0
1770859310000|2026-02-12 01:21:50|2105.5|2097.5|2105.4|2097.4|2105.9|2097.9|2105.3|2097.3|1
1770859320000|2026-02-12 01:22:00|2105.5|2097.5|2105.9|2097.9|2106.4|2098.4|2105.4|2097.4|1
1770859330000|2026-02-12 01:22:10|2105.7|2097.7|2105.5|2097.5|2106|2099.8|2101.3|2097.5|1
1770859340000|2026-02-12 01:22:20|2101.3|2099.8|2105.9|2097.9|2106|2099.8|2101.3|2097.5|1
1770859350000|2026-02-12 01:22:30|2106|2098|2105.7|2097.7|2106|2098|2105.7|2097.7|1
1770859360000|2026-02-12 01:22:40|2105.8|2097.8|2104.4|2096.4|2105.8|2099.3|2100.8|2095.1|11
1770859370000|2026-02-12 01:22:50|2104.2|2096.2|2104.2|2096.2|2104.3|2096.3|2103.8|2095.8|0
1770859380000|2026-02-12 01:23:00|2104|2096|2104.3|2096.3|2104.6|2096.6|2103.8|2095.8|0
1770859390000|2026-02-12 01:23:10|2104|2096|2104.7|2096.7|2104.7|2096.7|2104|2096|2
1770859400000|2026-02-12 01:23:20|2104.3|2096.3|2104.1|2096.1|2104.3|2096.3|2104.1|2096.1|0
1770859410000|2026-02-12 01:23:30|2103.9|2095.9|2103.6|2095.6|2104.1|2096.1|2103.6|2095.6|0
1770859420000|2026-02-12 01:23:40|2103.7|2095.7|2104|2096|2104.5|2096.5|2103.6|2095.6|0
1770859430000|2026-02-12 01:23:50|2104.3|2096.3|2106.1|2098.1|2106.1|2098.1|2104.2|2096.2|2
1770859440000|2026-02-12 01:24:00|2106.4|2098.4|2105.3|2097.3|2106.4|2102.9|2104.4|2097.1|1
1770859450000|2026-02-12 01:24:10|2105.4|2097.4|2105.6|2097.6|2106|2098|2105.4|2097.4|0
1770859460000|2026-02-12 01:24:20|2105.7|2097.7|2105.9|2097.9|2105.9|2097.9|2105.7|2097.7|0
1770859470000|2026-02-12 01:24:30|2105.8|2097.8|2105.8|2097.8|2105.8|2097.8|2105.8|2097.8|0
1770859480000|2026-02-12 01:24:40|2105.7|2097.7|2105.9|2097.9|2106|2098|2105.7|2097.7|0
1770859490000|2026-02-12 01:24:50|2105.8|2097.8|2106|2098|2106|2098|2105.8|2097.8|0
1770859500000|2026-02-12 01:25:00|2106.1|2098.1|2106|2098|2106.1|2098.1|2106|2098|0
1770859510000|2026-02-12 01:25:10|2106.1|2098.1|2106.2|2098.2|2106.4|2098.4|2106.1|2098.1|0
1770859520000|2026-02-12 01:25:20|2106.3|2098.3|2108.7|2100.7|2108.7|2100.7|2106.3|2098.3|1
1770859530000|2026-02-12 01:25:30|2109|2101|2109.4|2101.4|2109.4|2101.4|2109|2101|0
1770859540000|2026-02-12 01:25:40|2109.5|2101.5|2108.7|2100.7|2109.7|2101.7|2108.7|2100.7|3
1770859550000|2026-02-12 01:25:50|2108.8|2100.8|2108.4|2100.4|2108.8|2100.8|2108.4|2100.4|0
1770859560000|2026-02-12 01:26:00|2108.5|2100.5|2108.5|2100.5|2108.6|2100.6|2108.5|2100.5|0
1770859570000|2026-02-12 01:26:10|2108.6|2100.6|2108.7|2100.7|2108.7|2100.7|2108.6|2100.6|0
1770859580000|2026-02-12 01:26:20|2109.4|2101.4|2109.4|2101.4|2109.4|2101.4|2109.4|2101.4|0
1770859590000|2026-02-12 01:26:30|2109.2|2101.2|2109|2101|2109.4|2101.4|2109|2101|1
1770859600000|2026-02-12 01:26:40|2109.1|2101.1|2109.1|2101.1|2109.1|2101.1|2109|2101|0
1770859610000|2026-02-12 01:26:50|2108.9|2100.9|2108.8|2100.8|2108.9|2100.9|2108.8|2100.8|3
1770859620000|2026-02-12 01:27:00|2108.7|2100.7|2109.2|2101.2|2109.8|2101.8|2108.4|2100.4|0
1770859630000|2026-02-12 01:27:10|2109.1|2101.1|2109.2|2101.2|2110|2102|2109.1|2101.1|0
1770859640000|2026-02-12 01:27:20|2109.5|2101.5|2109.6|2101.6|2109.6|2101.6|2109.5|2101.5|0
1770859650000|2026-02-12 01:27:30|2109.5|2101.5|2109.7|2101.7|2109.7|2101.7|2109.5|2101.5|0
1770859660000|2026-02-12 01:27:40|2109.6|2101.6|2108.2|2100.2|2109.6|2101.6|2108|2100|0
1770859670000|2026-02-12 01:27:50|2108.3|2100.3|2110.9|2102.9|2111|2103|2108.3|2100.3|2
1770859680000|2026-02-12 01:28:00|2110.8|2102.8|2110.7|2102.7|2110.9|2102.9|2110.7|2102.7|0
1770859690000|2026-02-12 01:28:10|2110.6|2102.6|2110.1|2102.1|2110.6|2102.6|2110|2102|0
1770859700000|2026-02-12 01:28:20|2110.4|2102.4|2111|2103|2111|2103|2110.2|2102.2|0
1770859710000|2026-02-12 01:28:30|2113.1|2105.1|2115.3|2107.3|2115.5|2107.5|2113.1|2105.1|8
1770859720000|2026-02-12 01:28:40|2115.2|2107.2|2115.4|2107.4|2115.7|2107.7|2115.2|2107.2|1
1770859730000|2026-02-12 01:28:50|2116.8|2108.8|2117.7|2109.7|2117.7|2109.7|2116.8|2108.8|3
1770859740000|2026-02-12 01:29:00|2118|2110|2116.5|2108.5|2118.5|2110.5|2116|2108|2
1770859750000|2026-02-12 01:29:10|2116.4|2108.4|2115.5|2107.5|2116.4|2108.4|2115.4|2107.4|0
1770859760000|2026-02-12 01:29:20|2115.4|2107.4|2115.6|2107.6|2115.8|2107.8|2115.4|2107.4|0
1770859770000|2026-02-12 01:29:30|2115.5|2107.5|2113.5|2105.5|2115.5|2107.5|2113.5|2105.5|0
1770859780000|2026-02-12 01:29:40|2114.1|2106.1|2113.7|2105.7|2114.1|2106.1|2113.7|2105.7|0
1770859790000|2026-02-12 01:29:50|2113.6|2105.6|2112.7|2104.7|2113.8|2105.8|2112.7|2104.7|0
1770859800000|2026-02-12 01:30:00|2112.6|2104.6|2109.9|2101.9|2113.3|2105.3|2109.9|2101.9|19
1770859810000|2026-02-12 01:30:10|2108.8|2100.8|2110.2|2102.2|2111.3|2103.3|2108.8|2100.8|8
1770859820000|2026-02-12 01:30:20|2110.6|2102.6|2110.6|2102.6|2110.7|2102.7|2110.3|2102.3|0
1770859830000|2026-02-12 01:30:30|2110.7|2102.7|2110.6|2102.6|2111|2103|2110.1|2102.1|0
1770859840000|2026-02-12 01:30:40|2110.5|2102.5|2110.6|2102.6|2110.6|2102.6|2110.5|2102.5|0
1770859850000|2026-02-12 01:30:50|2110.7|2102.7|2111.8|2103.8|2112.3|2104.3|2110.7|2102.7|0
1770859860000|2026-02-12 01:31:00|2111.7|2103.7|2110.5|2102.5|2111.7|2103.7|2110.4|2102.4|0
1770859870000|2026-02-12 01:31:10|2110.4|2102.4|2110.5|2102.5|2110.6|2102.6|2110.4|2102.4|1
1770859880000|2026-02-12 01:31:20|2113.1|2105.1|2113.9|2105.9|2113.9|2105.9|2113.1|2105.1|2
1770859890000|2026-02-12 01:31:30|2114.1|2106.1|2114.4|2106.4|2114.7|2106.7|2114.1|2106.1|0
1770859900000|2026-02-12 01:31:40|2114.5|2106.5|2114.5|2106.5|2114.8|2106.8|2114.4|2106.4|0
1770859910000|2026-02-12 01:31:50|2114.8|2106.8|2115.6|2107.6|2115.7|2107.7|2114.7|2106.7|0
1770859920000|2026-02-12 01:32:00|2115.8|2107.8|2116.8|2108.8|2117.5|2109.5|2115.8|2107.8|1
1770859930000|2026-02-12 01:32:10|2117.1|2109.1|2117.1|2109.1|2117.1|2109.1|2117.1|2109.1|0
1770859940000|2026-02-12 01:32:20|2117.3|2109.3|2117.2|2109.2|2117.4|2109.4|2117.2|2109.2|0
1770859950000|2026-02-12 01:32:30|2117.3|2109.3|2117.1|2109.1|2117.7|2109.7|2117.1|2109.1|0
1770859960000|2026-02-12 01:32:40|2117.3|2109.3|2118.8|2110.8|2118.8|2110.8|2117.3|2109.3|1
1770859970000|2026-02-12 01:32:50|2118.7|2110.7|2118.4|2110.4|2118.7|2110.7|2118.4|2110.4|0
1770859980000|2026-02-12 01:33:00|2118.5|2110.5|2119.2|2111.2|2119.5|2111.5|2118.1|2110.1|2
1770859990000|2026-02-12 01:33:10|2119.1|2111.1|2119|2111|2119.1|2111.1|2119|2111|0
1770860000000|2026-02-12 01:33:20|2118.1|2110.1|2117.8|2109.8|2118.4|2110.4|2117.8|2109.8|1
1770860010000|2026-02-12 01:33:30|2117.7|2109.7|2119.6|2111.6|2119.6|2111.6|2117.7|2109.7|2
1770860020000|2026-02-12 01:33:40|2119.2|2111.2|2119.6|2111.6|2120|2112|2119.1|2111.1|0
1770860030000|2026-02-12 01:33:50|2120.6|2112.6|2120.5|2112.5|2121.1|2113.1|2120.5|2112.5|6
1770860040000|2026-02-12 01:34:00|2121.1|2113.1|2120.3|2112.3|2121.1|2113.1|2120.3|2112.3|0
1770860060000|2026-02-12 01:34:20|2120.4|2112.4|2120.9|2112.9|2121.2|2113.2|2120.4|2112.4|2
1770860070000|2026-02-12 01:34:30|2120.7|2112.7|2116.6|2115.1|2121|2115.1|2116.6|2111.8|1
1770860080000|2026-02-12 01:34:40|2119.8|2111.8|2117.6|2109.6|2119.8|2111.8|2115.9|2107.9|1
1770860090000|2026-02-12 01:34:50|2117.5|2109.5|2117.6|2109.6|2117.8|2109.8|2117.5|2109.5|0
1770860110000|2026-02-12 01:35:10|2117.7|2109.7|2118.2|2110.2|2118.2|2110.2|2117.7|2109.7|0
1770860120000|2026-02-12 01:35:20|2115.1|2113.6|2118.7|2110.7|2119|2113.6|2115.1|2110.4|1
1770860130000|2026-02-12 01:35:30|2119|2111|2118.4|2110.4|2119|2111|2118.4|2110.4|0
1770860140000|2026-02-12 01:35:40|2118.3|2110.3|2120.5|2112.5|2120.5|2112.5|2118.3|2110.3|0
1770860150000|2026-02-12 01:35:50|2120.4|2112.4|2119.1|2111.1|2120.5|2112.5|2118.8|2110.8|0
1770860160000|2026-02-12 01:36:00|2119.6|2111.6|2120|2112|2120|2112|2119.6|2111.6|0
1770860170000|2026-02-12 01:36:10|2119.7|2111.7|2119.9|2111.9|2120.1|2112.1|2119.6|2111.6|0
1770860180000|2026-02-12 01:36:20|2119.8|2111.8|2120.1|2112.1|2120.1|2112.1|2119.7|2111.7|0
1770860190000|2026-02-12 01:36:30|2120|2112|2119.6|2111.6|2120|2112|2119.6|2111.6|2
1770860200000|2026-02-12 01:36:40|2119.7|2111.7|2119.6|2111.6|2120|2114|2115.5|2111.6|1
1770860210000|2026-02-12 01:36:50|2119.7|2111.7|2120.6|2112.6|2120.6|2112.6|2119.6|2111.6|0
1770860220000|2026-02-12 01:37:00|2120.8|2112.8|2123.8|2115.8|2125.2|2117.2|2120.8|2112.8|5
1770860230000|2026-02-12 01:37:10|2123.5|2115.5|2123.8|2115.8|2123.9|2115.9|2123.5|2115.5|0
1770860240000|2026-02-12 01:37:20|2123.9|2115.9|2123.8|2115.8|2124|2116|2123.7|2115.7|0
1770860250000|2026-02-12 01:37:30|2123.7|2115.7|2122.3|2114.3|2124.3|2118.4|2119.9|2113.9|4
1770860260000|2026-02-12 01:37:40|2122.2|2114.2|2122.2|2114.2|2122.2|2114.2|2122|2114|0
1770860270000|2026-02-12 01:37:50|2122.3|2114.3|2123.6|2115.6|2123.6|2115.6|2122.2|2114.2|2
1770860280000|2026-02-12 01:38:00|2123.4|2115.4|2123.6|2115.6|2123.6|2115.6|2123.3|2115.3|0
1770860290000|2026-02-12 01:38:10|2123.9|2115.9|2123.8|2115.8|2123.9|2115.9|2123.4|2115.4|0
1770860300000|2026-02-12 01:38:20|2123.7|2115.7|2123.8|2115.8|2123.8|2115.8|2123.7|2115.7|0
1770860310000|2026-02-12 01:38:30|2123.7|2115.7|2124.2|2116.2|2124.2|2116.2|2123.7|2115.7|0
1770860320000|2026-02-12 01:38:40|2124.3|2116.3|2124.9|2116.9|2124.9|2116.9|2124.2|2116.2|0
1770860330000|2026-02-12 01:38:50|2124.7|2116.7|2125.1|2117.1|2125.1|2117.1|2124.7|2116.7|1
1770860340000|2026-02-12 01:39:00|2124.6|2116.6|2124.7|2116.7|2124.9|2116.9|2124.4|2116.4|0
1770860350000|2026-02-12 01:39:10|2124.5|2116.5|2124.3|2116.3|2125|2117|2124.1|2116.1|0
1770860360000|2026-02-12 01:39:20|2124.5|2116.5|2124.6|2116.6|2124.8|2116.8|2124.4|2116.4|0
1770860370000|2026-02-12 01:39:30|2124.4|2116.4|2124.6|2116.6|2124.6|2116.6|2124.1|2116.1|0
1770860380000|2026-02-12 01:39:40|2126|2118|2125.8|2117.8|2126|2118|2125.8|2117.8|3
1770860390000|2026-02-12 01:39:50|2126.2|2118.2|2126.1|2118.1|2126.2|2118.2|2126.1|2118.1|1
1770860400000|2026-02-12 01:40:00|2125.9|2117.9|2125.2|2117.2|2125.9|2117.9|2124.6|2116.6|0
1770860410000|2026-02-12 01:40:10|2125.5|2117.5|2125.4|2117.4|2126.1|2118.1|2125.4|2117.4|0
1770860420000|2026-02-12 01:40:20|2125.2|2117.2|2122.6|2114.6|2125.6|2120.5|2120|2114.6|2
1770860430000|2026-02-12 01:40:30|2122.7|2114.7|2123.2|2115.2|2123.2|2115.2|2122.4|2114.4|0
1770860440000|2026-02-12 01:40:40|2123.1|2115.1|2122.7|2114.7|2123.1|2115.1|2122.6|2114.6|0
1770860450000|2026-02-12 01:40:50|2122.8|2114.8|2119|2117.5|2123.1|2117.6|2118.5|2114.8|1
1770860460000|2026-02-12 01:41:00|2119.1|2117.6|2119.1|2117.6|2119.1|2117.6|2118.6|2117.1|1
1770860470000|2026-02-12 01:41:10|2119|2117.5|2119|2117.5|2119.1|2117.6|2119|2117.5|0
1770860480000|2026-02-12 01:41:20|2119.1|2117.6|2119.1|2117.6|2119.1|2117.6|2119|2117.5|0
1770860490000|2026-02-12 01:41:30|2123|2115|2123.3|2115.3|2123.3|2115.3|2123|2115|3
1770860500000|2026-02-12 01:41:40|2123.4|2115.4|2123.2|2115.2|2123.8|2115.8|2123.2|2115.2|2
1770860510000|2026-02-12 01:41:50|2123|2115|2123.3|2115.3|2124|2116|2123|2115|0
1770860520000|2026-02-12 01:42:00|2123.5|2115.5|2124.2|2116.2|2124.4|2116.4|2123.5|2115.5|0
1770860530000|2026-02-12 01:42:10|2124.5|2116.5|2124.4|2116.4|2124.5|2116.5|2124.4|2116.4|0
1770860540000|2026-02-12 01:42:20|2124.5|2116.5|2124.4|2116.4|2124.6|2116.6|2124.3|2116.3|0
1770860550000|2026-02-12 01:42:30|2124.3|2116.3|2124.8|2116.8|2124.8|2116.8|2123.1|2115.1|8
1770860560000|2026-02-12 01:42:40|2125|2117|2124.4|2116.4|2125|2117|2124.4|2116.4|0
1770860570000|2026-02-12 01:42:50|2124.5|2116.5|2126.7|2118.7|2126.8|2120.5|2122|2116.4|1
1770860580000|2026-02-12 01:43:00|2126.5|2118.5|2128.1|2120.1|2128.1|2120.1|2126.4|2118.4|2
1770860590000|2026-02-12 01:43:10|2128.3|2120.3|2129.4|2121.4|2129.5|2123.9|2125.4|2119.8|1
1770860600000|2026-02-12 01:43:20|2129.6|2121.6|2129.1|2121.1|2130|2122|2129.1|2121.1|1
1770860610000|2026-02-12 01:43:30|2128.9|2120.9|2129.4|2121.4|2129.5|2121.5|2128.5|2120.5|0
1770860620000|2026-02-12 01:43:40|2129.5|2121.5|2129.5|2121.5|2129.7|2121.7|2129.4|2121.4|0
1770860630000|2026-02-12 01:43:50|2129|2121|2129|2121|2129|2121|2128.4|2120.4|0
1770860640000|2026-02-12 01:44:00|2128.7|2120.7|2125.1|2117.1|2128.7|2120.7|2124.9|2116.9|3
1770860650000|2026-02-12 01:44:10|2125|2117|2125|2117|2125.1|2117.1|2125|2117|0
1770860660000|2026-02-12 01:44:20|2125.2|2117.2|2125.2|2117.2|2125.3|2117.3|2125.2|2117.2|0
1770860670000|2026-02-12 01:44:30|2125.3|2117.3|2122.1|2114.1|2125.4|2117.4|2122.1|2114.1|3
1770860680000|2026-02-12 01:44:40|2122.3|2114.3|2122.4|2114.4|2122.4|2114.4|2122|2114|0
1770860690000|2026-02-12 01:44:50|2122.3|2114.3|2123.3|2115.3|2123.3|2115.3|2122.3|2114.3|0
1770860700000|2026-02-12 01:45:00|2123.4|2115.4|2124.5|2116.5|2124.5|2116.5|2123.4|2115.4|0
1770860710000|2026-02-12 01:45:10|2125.1|2117.1|2125.1|2117.1|2125.1|2117.1|2125|2117|0
1770860720000|2026-02-12 01:45:20|2124.2|2116.2|2125.3|2117.3|2125.3|2117.3|2124|2116|2
1770860730000|2026-02-12 01:45:30|2125|2117|2125.4|2117.4|2125.4|2117.4|2125|2117|0
1770860740000|2026-02-12 01:45:40|2125.3|2117.3|2125.4|2117.4|2125.4|2117.4|2125.3|2117.3|0
1770860750000|2026-02-12 01:45:50|2125.3|2117.3|2125.3|2117.3|2125.6|2117.6|2125.3|2117.3|0
1770860760000|2026-02-12 01:46:00|2125.1|2117.1|2124.7|2116.7|2125.3|2117.3|2124.7|2116.7|0
1770860770000|2026-02-12 01:46:10|2124.6|2116.6|2122.5|2114.5|2124.6|2116.6|2122.5|2114.5|1
1770860780000|2026-02-12 01:46:20|2122.7|2114.7|2122.8|2114.8|2122.8|2114.8|2122.6|2114.6|0
1770860790000|2026-02-12 01:46:30|2123.4|2115.4|2122.7|2114.7|2123.4|2115.4|2122.7|2114.7|0
1770860800000|2026-02-12 01:46:40|2122.6|2114.6|2121.5|2113.5|2122.6|2114.6|2121.3|2113.3|2
1770860810000|2026-02-12 01:46:50|2121.2|2113.2|2121.7|2113.7|2122.2|2114.2|2121.1|2113.1|0
1770860820000|2026-02-12 01:47:00|2121.9|2113.9|2122.1|2114.1|2122.1|2114.1|2121.9|2113.9|0
1770860830000|2026-02-12 01:47:10|2122.2|2114.2|2122.3|2114.3|2122.4|2114.4|2122.2|2114.2|0
1770860840000|2026-02-12 01:47:20|2121.9|2113.9|2122|2114|2122|2114|2121.9|2113.9|0
1770860850000|2026-02-12 01:47:30|2121.9|2113.9|2122.3|2114.3|2122.3|2114.3|2121.9|2113.9|0
1770860860000|2026-02-12 01:47:40|2122.2|2114.2|2123.3|2115.3|2123.3|2115.3|2122.2|2114.2|0
1770860870000|2026-02-12 01:47:50|2123.4|2115.4|2123.1|2115.1|2123.5|2115.5|2122.8|2114.8|0
1770860880000|2026-02-12 01:48:00|2123.3|2115.3|2123.2|2115.2|2123.8|2115.8|2123.1|2115.1|0
1770860890000|2026-02-12 01:48:10|2123.3|2115.3|2122.6|2114.6|2123.3|2115.3|2122.6|2114.6|0
1770860900000|2026-02-12 01:48:20|2122.7|2114.7|2123|2115|2123.5|2115.5|2122.7|2114.7|0
1770860910000|2026-02-12 01:48:30|2123.1|2115.1|2123.1|2115.1|2123.3|2115.3|2123.1|2115.1|0
1770860930000|2026-02-12 01:48:50|2123.3|2115.3|2123.2|2115.2|2123.5|2115.5|2123.2|2115.2|0
1770860940000|2026-02-12 01:49:00|2122.8|2114.8|2120|2118.5|2122.8|2118.5|2120|2114.4|0
1770860950000|2026-02-12 01:49:10|2122.4|2114.4|2123.8|2115.8|2124.2|2119.5|2120.4|2114.4|1
1770860960000|2026-02-12 01:49:20|2123.9|2115.9|2126.1|2118.1|2126.4|2121|2122.4|2115.9|4
1770860970000|2026-02-12 01:49:30|2126.2|2118.2|2126.2|2118.2|2126.2|2118.2|2126.2|2118.2|0
1770860980000|2026-02-12 01:49:40|2126.1|2118.1|2126.1|2118.1|2126.1|2118.1|2126.1|2118.1|0
1770860990000|2026-02-12 01:49:50|2125.6|2117.6|2126.1|2118.1|2126.1|2118.1|2125.6|2117.6|0
1770861000000|2026-02-12 01:50:00|2126|2118|2124.8|2116.8|2126|2118|2124.5|2116.5|0
1770861010000|2026-02-12 01:50:10|2125.4|2117.4|2125.8|2117.8|2126|2118|2125.4|2117.4|0
1770861020000|2026-02-12 01:50:20|2125.9|2117.9|2125.5|2117.5|2125.9|2117.9|2125.2|2117.2|0
1770861030000|2026-02-12 01:50:30|2125.6|2117.6|2125.9|2117.9|2126.1|2118.1|2125.6|2117.6|0
1770861040000|2026-02-12 01:50:40|2126|2118|2124.6|2116.6|2126|2118|2124.2|2116.2|0
1770861050000|2026-02-12 01:50:50|2124.9|2116.9|2125|2117|2125|2117|2124.1|2116.1|0
1770861060000|2026-02-12 01:51:00|2124.9|2116.9|2125.1|2117.1|2125.2|2117.2|2124.7|2116.7|0
1770861070000|2026-02-12 01:51:10|2125.2|2117.2|2125.9|2117.9|2125.9|2117.9|2125.1|2117.1|0
1770861080000|2026-02-12 01:51:20|2125.8|2117.8|2126|2118|2126|2118|2125.8|2117.8|0
1770861090000|2026-02-12 01:51:30|2125.9|2117.9|2126|2118|2126|2118|2125.9|2117.9|0
1770861100000|2026-02-12 01:51:40|2125.9|2117.9|2125.6|2117.6|2126|2118|2125.6|2117.6|1
1770861110000|2026-02-12 01:51:50|2125.5|2117.5|2125|2117|2125.5|2117.5|2124.7|2116.7|0
1770861120000|2026-02-12 01:52:00|2124.9|2116.9|2125.1|2117.1|2125.1|2117.1|2124.9|2116.9|0
1770861130000|2026-02-12 01:52:10|2125|2117|2126|2118|2126|2118|2125|2117|0
1770861140000|2026-02-12 01:52:20|2126.2|2118.2|2126.3|2118.3|2126.4|2118.4|2126.2|2118.2|0
1770861150000|2026-02-12 01:52:30|2126.4|2118.4|2126.2|2118.2|2126.4|2120.1|2121.6|2118.1|1
1770861160000|2026-02-12 01:52:40|2126.1|2118.1|2125.6|2117.6|2126.1|2118.1|2125.6|2117.6|0
1770861170000|2026-02-12 01:52:50|2125.4|2117.4|2125.9|2117.9|2125.9|2117.9|2125.3|2117.3|0
1770861180000|2026-02-12 01:53:00|2125.6|2117.6|2126|2118|2126|2118|2125.6|2117.6|0
1770861190000|2026-02-12 01:53:10|2125.9|2117.9|2125.9|2117.9|2126|2118|2125.9|2117.9|0
1770861200000|2026-02-12 01:53:20|2126.1|2118.1|2127.6|2119.6|2127.6|2119.6|2126|2118|1
1770861210000|2026-02-12 01:53:30|2127.2|2119.2|2127.2|2119.2|2127.5|2119.5|2127|2119|0
1770861220000|2026-02-12 01:53:40|2127.3|2119.3|2127.4|2119.4|2127.5|2119.5|2127.2|2119.2|0
1770861230000|2026-02-12 01:53:50|2127.5|2119.5|2128.3|2120.3|2128.3|2120.3|2127.4|2119.4|0
1770861240000|2026-02-12 01:54:00|2128.8|2120.8|2128.8|2120.8|2128.8|2120.8|2128.8|2120.8|0
1770861250000|2026-02-12 01:54:10|2128.6|2120.6|2129.2|2121.2|2129.2|2121.2|2128.4|2120.4|0
1770861260000|2026-02-12 01:54:20|2124.9|2123.4|2126.9|2118.9|2126.9|2123.4|2124.9|2118.9|1
1770861270000|2026-02-12 01:54:30|2127|2119|2126.9|2118.9|2127|2119|2126.9|2118.9|0
1770861290000|2026-02-12 01:54:50|2127.2|2119.2|2125.2|2117.2|2127.2|2122|2123.5|2116.8|2
1770861300000|2026-02-12 01:55:00|2125.1|2117.1|2125.2|2117.2|2125.4|2117.4|2124.9|2116.9|0
1770861310000|2026-02-12 01:55:10|2124.9|2116.9|2124.9|2116.9|2124.9|2116.9|2124.6|2116.6|0
1770861320000|2026-02-12 01:55:20|2124.8|2116.8|2125.4|2117.4|2125.4|2121.5|2123|2116.8|4
1770861330000|2026-02-12 01:55:30|2125.1|2117.1|2127|2119|2127|2119|2124.8|2116.8|1
1770861340000|2026-02-12 01:55:40|2126.9|2118.9|2127.5|2119.5|2127.5|2119.5|2126.1|2118.1|3
1770861350000|2026-02-12 01:55:50|2127.4|2119.4|2127.9|2119.9|2127.9|2119.9|2127.1|2119.1|0
1770861360000|2026-02-12 01:56:00|2127.7|2119.7|2127|2119|2127.8|2119.8|2127|2119|0
1770861370000|2026-02-12 01:56:10|2126.9|2118.9|2126.8|2118.8|2126.9|2118.9|2126.4|2118.4|0
1770861380000|2026-02-12 01:56:20|2126.6|2118.6|2126.4|2118.4|2126.6|2118.6|2126.4|2118.4|0
1770861390000|2026-02-12 01:56:30|2126.2|2118.2|2125.9|2117.9|2126.2|2118.2|2125.8|2117.8|0
1770861400000|2026-02-12 01:56:40|2127.6|2119.6|2127.4|2119.4|2127.8|2119.8|2127.4|2119.4|2
1770861410000|2026-02-12 01:56:50|2127.5|2119.5|2127|2119|2127.5|2119.5|2126|2118|0
1770861420000|2026-02-12 01:57:00|2127.1|2119.1|2127.3|2119.3|2127.3|2119.3|2127|2119|0
1770861430000|2026-02-12 01:57:10|2127.2|2119.2|2128.4|2120.4|2128.8|2120.8|2126.9|2118.9|1
1770861440000|2026-02-12 01:57:20|2128.2|2120.2|2128.7|2120.7|2129.1|2121.1|2128.2|2120.2|1
1770861450000|2026-02-12 01:57:30|2129|2121|2129|2121|2129.2|2121.2|2129|2121|1
1770861460000|2026-02-12 01:57:40|2129.2|2121.2|2128.7|2120.7|2129.5|2122.9|2124.4|2120.2|1
1770861470000|2026-02-12 01:57:50|2128.6|2120.6|2128.5|2120.5|2128.6|2120.6|2128.4|2120.4|0
1770861480000|2026-02-12 01:58:00|2128.6|2120.6|2128.7|2120.7|2128.7|2120.7|2128.2|2120.2|1
1770861490000|2026-02-12 01:58:10|2128.8|2120.8|2129.1|2121.1|2129.2|2121.2|2128.8|2120.8|0
1770861500000|2026-02-12 01:58:20|2129.2|2121.2|2130.2|2122.2|2130.3|2122.3|2129.2|2121.2|2
1770861510000|2026-02-12 01:58:30|2130.1|2122.1|2130.1|2122.1|2130.1|2122.1|2130.1|2122.1|0
1770861520000|2026-02-12 01:58:40|2127.7|2126.2|2131.1|2123.1|2131.1|2126.2|2127.7|2123.1|1
1770861530000|2026-02-12 01:58:50|2131.2|2123.2|2129.8|2121.8|2131.2|2123.2|2129.8|2121.8|1
1770861540000|2026-02-12 01:59:00|2129.6|2121.6|2129.6|2121.6|2129.6|2121.6|2129.1|2121.1|0
1770861550000|2026-02-12 01:59:10|2129.1|2121.1|2129.7|2121.7|2129.7|2121.7|2129.1|2121.1|0
1770861560000|2026-02-12 01:59:20|2129.4|2121.4|2129.7|2121.7|2129.7|2121.7|2129.4|2121.4|0
1770861570000|2026-02-12 01:59:30|2129.6|2121.6|2129.4|2121.4|2129.7|2121.7|2129.4|2121.4|0
1770861580000|2026-02-12 01:59:40|2129.6|2121.6|2129.5|2121.5|2129.8|2121.8|2129.5|2121.5|1
1770861590000|2026-02-12 01:59:50|2129.7|2121.7|2129.8|2121.8|2129.8|2121.8|2129.5|2121.5|0
1770861600000|2026-02-12 02:00:00|2130|2122|2134|2126|2134.6|2126.6|2130|2122|7
1770861610000|2026-02-12 02:00:10|2134.1|2126.1|2134.2|2126.2|2135|2127|2133.7|2125.7|0
1770861620000|2026-02-12 02:00:20|2134.1|2126.1|2133.6|2125.6|2134.1|2126.1|2133.6|2125.6|0
1770861630000|2026-02-12 02:00:30|2132.9|2124.9|2132.5|2124.5|2133|2125|2132.4|2124.4|3
1770861640000|2026-02-12 02:00:40|2132.4|2124.4|2132.2|2124.2|2132.4|2124.4|2132.2|2124.2|0
1770861650000|2026-02-12 02:00:50|2132.3|2124.3|2133.5|2125.5|2134.5|2126.5|2132.3|2124.3|1
1770861660000|2026-02-12 02:01:00|2133.7|2125.7|2133.6|2125.6|2133.7|2125.7|2133.2|2125.2|0
1770861670000|2026-02-12 02:01:10|2133.8|2125.8|2136.4|2128.4|2136.4|2128.4|2133.8|2125.8|1
1770861680000|2026-02-12 02:01:20|2135.3|2127.3|2135.4|2127.4|2135.6|2127.6|2135.1|2127.1|1
1770861690000|2026-02-12 02:01:30|2135.1|2127.1|2134.2|2126.2|2135.1|2127.1|2134.2|2126.2|0
1770861700000|2026-02-12 02:01:40|2134.1|2126.1|2134.4|2126.4|2134.4|2126.4|2133.8|2125.8|0
1770861710000|2026-02-12 02:01:50|2134.3|2126.3|2134|2126|2134.3|2126.3|2134|2126|0
1770861720000|2026-02-12 02:02:00|2134.1|2126.1|2134|2126|2134.1|2126.1|2133.8|2125.8|0
1770861730000|2026-02-12 02:02:10|2133.9|2125.9|2134.8|2126.8|2134.9|2126.9|2133.3|2125.3|2
1770861740000|2026-02-12 02:02:20|2134.6|2126.6|2134|2126|2134.6|2126.6|2133.8|2125.8|0
1770861750000|2026-02-12 02:02:30|2133.9|2125.9|2133.2|2125.2|2134|2126|2133.2|2125.2|1
1770861760000|2026-02-12 02:02:40|2133|2125|2131.3|2123.3|2133|2125|2131.3|2123.3|1
1770861770000|2026-02-12 02:02:50|2131.2|2123.2|2130.9|2122.9|2131.3|2123.3|2130.6|2122.6|0
1770861780000|2026-02-12 02:03:00|2130.8|2122.8|2130.8|2122.8|2130.8|2122.8|2130.8|2122.8|0
1770861790000|2026-02-12 02:03:10|2130.9|2122.9|2130.9|2122.9|2130.9|2122.9|2130.9|2122.9|0
1770861800000|2026-02-12 02:03:20|2130.1|2122.1|2130.8|2122.8|2130.8|2122.8|2130.1|2122.1|0
1770861810000|2026-02-12 02:03:30|2130.7|2122.7|2127.7|2119.7|2130.7|2122.7|2127.7|2119.7|2
1770861830000|2026-02-12 02:03:50|2128.1|2120.1|2127.6|2119.6|2128.2|2120.2|2127.6|2119.6|0
1770861840000|2026-02-12 02:04:00|2127.5|2119.5|2127.5|2119.5|2127.5|2119.5|2127.3|2119.3|0
1770861850000|2026-02-12 02:04:10|2127.7|2119.7|2127.7|2119.7|2127.7|2119.7|2127.7|2119.7|0
1770861860000|2026-02-12 02:04:20|2127.6|2119.6|2127.7|2119.7|2127.7|2122.1|2123.6|2119.6|1
1770861880000|2026-02-12 02:04:40|2129.6|2121.6|2129.9|2121.9|2130.3|2122.3|2129.5|2121.5|2
1770861890000|2026-02-12 02:04:50|2130.2|2122.2|2130.1|2122.1|2130.5|2125.9|2127.4|2121.8|0
1770861900000|2026-02-12 02:05:00|2131.1|2123.1|2131.4|2123.4|2131.4|2123.4|2131.1|2123.1|4
1770861920000|2026-02-12 02:05:20|2131.3|2123.3|2131.2|2123.2|2131.3|2123.3|2131.2|2123.2|0
1770861930000|2026-02-12 02:05:30|2131.1|2123.1|2130.2|2122.2|2131.1|2123.1|2130.2|2122.2|0
1770861940000|2026-02-12 02:05:40|2130.3|2122.3|2131|2123|2131|2123|2130.2|2122.2|0
1770861950000|2026-02-12 02:05:50|2128.5|2127|2132.6|2124.6|2132.8|2127|2128.5|2123.2|4
1770861960000|2026-02-12 02:06:00|2132.5|2124.5|2132.2|2124.2|2132.5|2124.5|2132.2|2124.2|0
1770861970000|2026-02-12 02:06:10|2132.1|2124.1|2132.2|2124.2|2132.2|2124.2|2132.1|2124.1|0
1770861980000|2026-02-12 02:06:20|2132.1|2124.1|2132|2124|2132.2|2124.2|2131.9|2123.9|0
1770861990000|2026-02-12 02:06:30|2131.9|2123.9|2131.8|2123.8|2131.9|2123.9|2131.8|2123.8|0
1770862000000|2026-02-12 02:06:40|2131.9|2123.9|2131.9|2123.9|2131.9|2123.9|2131.9|2123.9|0
1770862050000|2026-02-12 02:07:30|2132|2124|2132.2|2124.2|2132.2|2124.2|2132|2124|0
1770862060000|2026-02-12 02:07:40|2131.9|2123.9|2132.2|2124.2|2132.2|2124.2|2131.9|2123.9|0
1770862070000|2026-02-12 02:07:50|2133.4|2125.4|2133|2125|2133.4|2125.4|2133|2125|2
1770862080000|2026-02-12 02:08:00|2133.2|2125.2|2133.2|2125.2|2133.3|2125.3|2133.2|2125.2|0
1770862090000|2026-02-12 02:08:10|2133|2125|2132.8|2124.8|2133.1|2125.1|2132.8|2124.8|0
1770862100000|2026-02-12 02:08:20|2132.2|2124.2|2132.4|2124.4|2132.4|2124.4|2132.2|2124.2|0
1770862120000|2026-02-12 02:08:40|2132.9|2124.9|2133.1|2125.1|2133.1|2125.1|2132.9|2124.9|0
1770862140000|2026-02-12 02:09:00|2132.9|2124.9|2132.8|2124.8|2133|2125|2132.4|2124.4|0
1770862150000|2026-02-12 02:09:10|2132.9|2124.9|2132.4|2124.4|2132.9|2124.9|2132.4|2124.4|0
1770862160000|2026-02-12 02:09:20|2131.1|2123.1|2131.5|2123.5|2131.5|2123.5|2130.9|2122.9|2
1770862170000|2026-02-12 02:09:30|2131.4|2123.4|2130.4|2122.4|2131.5|2123.5|2130.4|2122.4|2
1770862180000|2026-02-12 02:09:40|2130.2|2122.2|2129.2|2121.2|2130.2|2122.2|2129.2|2121.2|2
1770862190000|2026-02-12 02:09:50|2126.9|2125.4|2129.2|2121.2|2129.2|2125.4|2126.9|2121.2|1
1770862220000|2026-02-12 02:10:20|2129.1|2121.1|2128.8|2120.8|2129.1|2121.1|2128.8|2120.8|0
1770862230000|2026-02-12 02:10:30|2128.9|2120.9|2128.9|2120.9|2128.9|2120.9|2128.8|2120.8|0
1770862240000|2026-02-12 02:10:40|2128.8|2120.8|2128.8|2120.8|2128.9|2120.9|2128.8|2120.8|0
1770862250000|2026-02-12 02:10:50|2128.7|2120.7|2128.6|2120.6|2128.7|2120.7|2128.6|2120.6|0
1770862260000|2026-02-12 02:11:00|2128.4|2120.4|2128.5|2120.5|2128.5|2120.5|2128.4|2120.4|0
1770862270000|2026-02-12 02:11:10|2128.4|2120.4|2128.4|2120.4|2128.5|2120.5|2128.4|2120.4|0
1770862280000|2026-02-12 02:11:20|2128.5|2120.5|2129.9|2121.9|2129.9|2121.9|2128.4|2120.4|5
1770862290000|2026-02-12 02:11:30|2130|2122|2130.4|2122.4|2130.4|2122.4|2130|2122|0
1770862300000|2026-02-12 02:11:40|2130.2|2122.2|2130|2122|2130.2|2122.2|2130|2122|0
1770862310000|2026-02-12 02:11:50|2130.1|2122.1|2130|2122|2130.1|2122.1|2130|2122|0
1770862320000|2026-02-12 02:12:00|2130.1|2122.1|2132.3|2124.3|2132.3|2124.3|2130|2122|0
1770862330000|2026-02-12 02:12:10|2132.7|2124.7|2132.4|2124.4|2132.7|2124.7|2132.2|2124.2|0
1770862340000|2026-02-12 02:12:20|2132.5|2124.5|2132.7|2124.7|2132.7|2124.7|2132.5|2124.5|0
1770862350000|2026-02-12 02:12:30|2132.8|2124.8|2132.8|2124.8|2132.9|2124.9|2132.8|2124.8|0
1770862370000|2026-02-12 02:12:50|2132.9|2124.9|2132.9|2124.9|2132.9|2124.9|2132.8|2124.8|0
1770862380000|2026-02-12 02:13:00|2132.8|2124.8|2132.7|2124.7|2132.9|2124.9|2132.7|2124.7|0
1770862390000|2026-02-12 02:13:10|2132.6|2124.6|2132.4|2124.4|2132.6|2124.6|2132.4|2124.4|0
1770862410000|2026-02-12 02:13:30|2132.2|2124.2|2132.1|2124.1|2132.2|2124.2|2131.9|2123.9|0
1770862420000|2026-02-12 02:13:40|2132.2|2124.2|2132.1|2124.1|2132.2|2124.2|2132.1|2124.1|0
1770862440000|2026-02-12 02:14:00|2132.3|2124.3|2132.3|2124.3|2132.3|2124.3|2132.3|2124.3|0
1770862470000|2026-02-12 02:14:30|2132.1|2124.1|2132.7|2124.7|2132.7|2124.7|2132.1|2124.1|0
1770862490000|2026-02-12 02:14:50|2132.6|2124.6|2131.8|2123.8|2132.6|2124.6|2131.8|2123.8|0
1770862500000|2026-02-12 02:15:00|2131.3|2123.3|2130.6|2122.6|2131.4|2123.4|2130.6|2122.6|1
1770862510000|2026-02-12 02:15:10|2130.7|2122.7|2130.7|2122.7|2130.9|2122.9|2130.7|2122.7|0
1770862520000|2026-02-12 02:15:20|2131|2123|2131|2123|2131|2123|2131|2123|0
1770862530000|2026-02-12 02:15:30|2130.7|2122.7|2131|2123|2131|2123|2130.7|2122.7|0
1770862550000|2026-02-12 02:15:50|2130.8|2122.8|2130.7|2122.7|2130.8|2122.8|2130.7|2122.7|0
1770862560000|2026-02-12 02:16:00|2130.8|2122.8|2131|2123|2131.2|2123.2|2130.8|2122.8|0
1770862570000|2026-02-12 02:16:10|2131.6|2123.6|2131.6|2123.6|2131.6|2123.6|2131.5|2123.5|0
1770862580000|2026-02-12 02:16:20|2131.5|2123.5|2131.8|2123.8|2132.3|2124.3|2131.5|2123.5|0
1770862600000|2026-02-12 02:16:40|2131.7|2123.7|2131.7|2123.7|2131.8|2123.8|2131.5|2123.5|0
1770862610000|2026-02-12 02:16:50|2131.8|2123.8|2131.8|2123.8|2131.9|2123.9|2131.7|2123.7|0
1770862630000|2026-02-12 02:17:10|2131.7|2123.7|2131.6|2123.6|2131.7|2123.7|2131.6|2123.6|0
1770862650000|2026-02-12 02:17:30|2131.7|2123.7|2131.3|2123.3|2131.7|2123.7|2131.3|2123.3|0
1770862660000|2026-02-12 02:17:40|2131.1|2123.1|2131|2123|2131.1|2123.1|2130.9|2122.9|0
1770862690000|2026-02-12 02:18:10|2130.9|2122.9|2130.9|2122.9|2130.9|2122.9|2130.8|2122.8|0
1770862700000|2026-02-12 02:18:20|2130.8|2122.8|2130.9|2122.9|2131|2123|2130.8|2122.8|0
1770862710000|2026-02-12 02:18:30|2130.7|2122.7|2130.7|2122.7|2130.7|2122.7|2130.7|2122.7|0
1770862720000|2026-02-12 02:18:40|2131|2123|2130.9|2122.9|2131|2123|2130.9|2122.9|0
1770862730000|2026-02-12 02:18:50|2130.7|2122.7|2130|2122|2130.7|2126.4|2127.9|2122|2
1770862740000|2026-02-12 02:19:00|2126.2|2124.7|2128.6|2120.6|2128.7|2124.7|2126.2|2120.6|1
1770862750000|2026-02-12 02:19:10|2129.8|2121.8|2128.9|2120.9|2129.8|2121.8|2128.8|2120.8|1
1770862760000|2026-02-12 02:19:20|2128.8|2120.8|2128.8|2120.8|2128.8|2120.8|2128.8|2120.8|0
1770862770000|2026-02-12 02:19:30|2129.4|2121.4|2129.2|2121.2|2129.4|2121.4|2129.2|2121.2|1
1770862790000|2026-02-12 02:19:50|2129|2121|2129|2121|2129|2121|2129|2121|0
1770862800000|2026-02-12 02:20:00|2129.1|2121.1|2131.7|2123.7|2132|2124|2129.1|2121.1|1
1770862810000|2026-02-12 02:20:10|2131.5|2123.5|2132.7|2124.7|2133.1|2125.1|2131.3|2123.3|0
1770862820000|2026-02-12 02:20:20|2132.5|2124.5|2132.5|2124.5|2133|2125|2132.3|2124.3|0
1770862830000|2026-02-12 02:20:30|2132.8|2124.8|2132.9|2124.9|2133|2125|2132.8|2124.8|0
1770862840000|2026-02-12 02:20:40|2133|2125|2132.8|2124.8|2133|2125|2132.6|2124.6|0
1770862850000|2026-02-12 02:20:50|2133|2125|2132.4|2124.4|2133|2125|2132.1|2124.1|0
1770862860000|2026-02-12 02:21:00|2132.5|2124.5|2132.1|2124.1|2132.6|2124.6|2131|2123|1
1770862870000|2026-02-12 02:21:10|2132|2124|2131.3|2123.3|2132|2124|2131|2123|0
1770862880000|2026-02-12 02:21:20|2131.5|2123.5|2130.9|2122.9|2131.9|2123.9|2130.9|2122.9|0
1770862890000|2026-02-12 02:21:30|2130.8|2122.8|2131|2123|2131.4|2123.4|2130.8|2122.8|0
1770862900000|2026-02-12 02:21:40|2131.3|2123.3|2131.7|2123.7|2131.7|2123.7|2131.2|2123.2|0
1770862910000|2026-02-12 02:21:50|2131.9|2123.9|2132|2124|2132.2|2124.2|2131.7|2123.7|0
1770862920000|2026-02-12 02:22:00|2131.9|2123.9|2131.9|2123.9|2131.9|2123.9|2131.9|2123.9|0
1770862930000|2026-02-12 02:22:10|2132|2124|2131.9|2123.9|2132.2|2124.2|2131.9|2123.9|0
1770862940000|2026-02-12 02:22:20|2131.8|2123.8|2131.8|2123.8|2131.8|2123.8|2131.8|2123.8|0
1770862950000|2026-02-12 02:22:30|2131.7|2123.7|2131.4|2123.4|2131.7|2123.7|2131.4|2123.4|0
1770862960000|2026-02-12 02:22:40|2131.3|2123.3|2131.3|2123.3|2131.3|2123.3|2131.2|2123.2|0
1770862970000|2026-02-12 02:22:50|2131.4|2123.4|2131.3|2123.3|2131.4|2123.4|2130.4|2122.4|0
1770862980000|2026-02-12 02:23:00|2131.4|2123.4|2131.3|2123.3|2131.4|2123.4|2131.3|2123.3|0
1770862990000|2026-02-12 02:23:10|2131.4|2123.4|2131.7|2123.7|2131.8|2123.8|2131.3|2123.3|0
1770863000000|2026-02-12 02:23:20|2131.8|2123.8|2131.8|2123.8|2131.8|2123.8|2131.8|2123.8|0
1770863020000|2026-02-12 02:23:40|2131.7|2123.7|2131.5|2123.5|2131.7|2123.7|2131.3|2123.3|0
1770863050000|2026-02-12 02:24:10|2131.3|2123.3|2131.5|2123.5|2131.5|2123.5|2131.3|2123.3|0
1770863060000|2026-02-12 02:24:20|2131.4|2123.4|2131.5|2123.5|2131.5|2123.5|2131.4|2123.4|0
1770863070000|2026-02-12 02:24:30|2131.4|2123.4|2131.3|2123.3|2131.4|2123.4|2131.3|2123.3|0
1770863080000|2026-02-12 02:24:40|2131.4|2123.4|2131.3|2123.3|2131.4|2123.4|2131.3|2123.3|0
1770863090000|2026-02-12 02:24:50|2131.2|2123.2|2131.2|2123.2|2131.3|2123.3|2131.2|2123.2|0
1770863100000|2026-02-12 02:25:00|2131.3|2123.3|2131.2|2123.2|2131.3|2123.3|2131.2|2123.2|0
1770863110000|2026-02-12 02:25:10|2131.1|2123.1|2131.1|2123.1|2131.1|2123.1|2131|2123|1
1770863120000|2026-02-12 02:25:20|2131.4|2123.4|2131.4|2123.4|2131.4|2123.4|2131.4|2123.4|0
1770863140000|2026-02-12 02:25:40|2131.5|2123.5|2131.4|2123.4|2131.7|2123.7|2131.4|2123.4|0
1770863150000|2026-02-12 02:25:50|2131.3|2123.3|2131.2|2123.2|2131.4|2123.4|2131.1|2123.1|0
1770863160000|2026-02-12 02:26:00|2131.1|2123.1|2131.2|2123.2|2131.2|2123.2|2131.1|2123.1|0
1770863170000|2026-02-12 02:26:10|2131.4|2123.4|2131.6|2123.6|2132|2124|2131.4|2123.4|0
1770863190000|2026-02-12 02:26:30|2131.7|2123.7|2131.6|2123.6|2131.7|2123.7|2131.6|2123.6|0
1770863200000|2026-02-12 02:26:40|2131.4|2123.4|2131.3|2123.3|2131.4|2123.4|2131.3|2123.3|0
1770863210000|2026-02-12 02:26:50|2131.2|2123.2|2131.2|2123.2|2131.2|2123.2|2131.2|2123.2|0
1770863220000|2026-02-12 02:27:00|2131.3|2123.3|2131.2|2123.2|2131.3|2123.3|2131.2|2123.2|0
1770863230000|2026-02-12 02:27:10|2131|2123|2131|2123|2131|2123|2131|2123|0
1770863260000|2026-02-12 02:27:40|2130.9|2122.9|2130.7|2122.7|2130.9|2122.9|2130.7|2122.7|0
1770863270000|2026-02-12 02:27:50|2129.7|2121.7|2130.4|2122.4|2130.7|2122.7|2129.7|2121.7|0
1770863280000|2026-02-12 02:28:00|2130.3|2122.3|2130.2|2122.2|2130.3|2122.3|2130.2|2122.2|0
1770863310000|2026-02-12 02:28:30|2130|2122|2130|2122|2130|2122|2130|2122|0
1770863320000|2026-02-12 02:28:40|2130.2|2122.2|2130.1|2122.1|2130.2|2122.2|2129.9|2121.9|0
1770863330000|2026-02-12 02:28:50|2130.8|2122.8|2130.7|2122.7|2131.3|2123.3|2130.7|2122.7|2
1770863340000|2026-02-12 02:29:00|2130.8|2122.8|2131.2|2123.2|2131.2|2123.2|2130.8|2122.8|0
1770863360000|2026-02-12 02:29:20|2131.3|2123.3|2131.5|2123.5|2132|2124|2131|2123|0
1770863370000|2026-02-12 02:29:30|2131.6|2123.6|2131.5|2123.5|2131.6|2123.6|2131.3|2123.3|0
1770863380000|2026-02-12 02:29:40|2131.6|2123.6|2131.1|2123.1|2131.6|2123.6|2131.1|2123.1|0
1770863390000|2026-02-12 02:29:50|2130.1|2122.1|2131.3|2123.3|2131.3|2123.3|2130.1|2122.1|0
1770863400000|2026-02-12 02:30:00|2131.5|2123.5|2130.5|2122.5|2132|2124|2129.1|2121.1|6
1770863410000|2026-02-12 02:30:10|2130.6|2122.6|2135.8|2127.8|2135.9|2127.9|2130.6|2122.6|5
1770863420000|2026-02-12 02:30:20|2135.9|2127.9|2135.5|2127.5|2136.8|2128.8|2135.2|2127.2|8
1770863430000|2026-02-12 02:30:30|2135.6|2127.6|2135|2127|2135.7|2127.7|2134.9|2126.9|1
1770863440000|2026-02-12 02:30:40|2136.2|2128.2|2136.1|2128.1|2136.2|2128.2|2136.1|2128.1|3
1770863450000|2026-02-12 02:30:50|2135.4|2127.4|2135.4|2127.4|2135.4|2127.4|2135.4|2127.4|5
1770863460000|2026-02-12 02:31:00|2135.6|2127.6|2135.7|2127.7|2136.2|2128.2|2135.4|2127.4|1
1770863470000|2026-02-12 02:31:10|2135.8|2127.8|2135.5|2127.5|2135.8|2127.8|2135.5|2127.5|0
1770863480000|2026-02-12 02:31:20|2135.4|2127.4|2133.2|2125.2|2135.4|2127.4|2133.2|2125.2|0
1770863490000|2026-02-12 02:31:30|2133.5|2125.5|2132.9|2124.9|2133.5|2125.5|2132.9|2124.9|0
1770863500000|2026-02-12 02:31:40|2133|2125|2130.3|2122.3|2133|2125|2130.3|2122.3|3
1770863510000|2026-02-12 02:31:50|2130.4|2122.4|2130.1|2122.1|2130.4|2122.4|2130.1|2122.1|1
1770863520000|2026-02-12 02:32:00|2130|2122|2130|2122|2130|2122|2130|2122|1
1770863530000|2026-02-12 02:32:10|2130.1|2122.1|2128.8|2120.8|2130.1|2122.1|2128.6|2120.6|1
1770863540000|2026-02-12 02:32:20|2129.3|2121.3|2131.4|2123.4|2131.4|2123.4|2128.7|2120.7|1
1770863550000|2026-02-12 02:32:30|2131.6|2123.6|2133.6|2125.6|2134.6|2127.6|2129.1|2123.6|1
1770863560000|2026-02-12 02:32:40|2133.9|2125.9|2134.9|2126.9|2134.9|2126.9|2133.9|2125.9|0
1770863570000|2026-02-12 02:32:50|2134.8|2126.8|2134.9|2126.9|2136.2|2128.2|2134.8|2126.8|0
1770863580000|2026-02-12 02:33:00|2134.6|2126.6|2134.8|2126.8|2135|2127|2134.6|2126.6|0
1770863590000|2026-02-12 02:33:10|2134.7|2126.7|2133.4|2125.4|2134.7|2126.7|2133.3|2125.3|1
1770863600000|2026-02-12 02:33:20|2133.6|2125.6|2133.6|2125.6|2133.9|2125.9|2133.6|2125.6|0
1770863610000|2026-02-12 02:33:30|2133.8|2125.8|2133.5|2125.5|2133.8|2125.8|2133.4|2125.4|0
1770863620000|2026-02-12 02:33:40|2133.4|2125.4|2133.9|2125.9|2134.2|2126.2|2133.4|2125.4|1
1770863630000|2026-02-12 02:33:50|2134.1|2126.1|2132.5|2124.5|2134.1|2126.1|2132.5|2124.5|1
1770863640000|2026-02-12 02:34:00|2133.5|2125.5|2132.8|2124.8|2134|2126|2132.8|2124.8|0
1770863650000|2026-02-12 02:34:10|2131.6|2123.6|2132.8|2124.8|2132.8|2124.8|2131.6|2123.6|0
1770863660000|2026-02-12 02:34:20|2132.6|2124.6|2132.8|2124.8|2133|2125|2132.6|2124.6|0
1770863670000|2026-02-12 02:34:30|2132.4|2124.4|2132|2124|2132.4|2124.4|2132|2124|0
1770863680000|2026-02-12 02:34:40|2131.9|2123.9|2131.2|2123.2|2131.9|2123.9|2131.2|2123.2|0
1770863690000|2026-02-12 02:34:50|2131.4|2123.4|2131.3|2123.3|2131.8|2123.8|2131.3|2123.3|0
1770863700000|2026-02-12 02:35:00|2131|2123|2131.2|2123.2|2131.2|2123.2|2130.9|2122.9|0
1770863710000|2026-02-12 02:35:10|2130.8|2122.8|2130.1|2122.1|2131|2123|2130.1|2122.1|0
1770863720000|2026-02-12 02:35:20|2129.9|2121.9|2128.7|2120.7|2129.9|2121.9|2128.7|2120.7|0
1770863730000|2026-02-12 02:35:30|2128.8|2120.8|2126.8|2118.8|2128.8|2120.8|2126|2118|1
1770863740000|2026-02-12 02:35:40|2126.7|2118.7|2126|2118|2126.9|2118.9|2125.9|2117.9|2
1770863750000|2026-02-12 02:35:50|2125.9|2117.9|2126|2118|2126.1|2118.1|2125.9|2117.9|1
1770863760000|2026-02-12 02:36:00|2126.1|2118.1|2126.5|2118.5|2126.5|2118.5|2126.1|2118.1|0
1770863770000|2026-02-12 02:36:10|2126.6|2118.6|2127.2|2119.2|2128.5|2120.5|2126.6|2118.6|0
1770863780000|2026-02-12 02:36:20|2127.3|2119.3|2127.4|2119.4|2127.5|2119.5|2127.3|2119.3|0
1770863790000|2026-02-12 02:36:30|2127.5|2119.5|2127.7|2119.7|2127.7|2119.7|2127.5|2119.5|0
1770863800000|2026-02-12 02:36:40|2127.6|2119.6|2127.5|2119.5|2127.6|2119.6|2127.5|2119.5|0
1770863810000|2026-02-12 02:36:50|2127.2|2119.2|2128.6|2120.6|2130.2|2122.2|2127.2|2119.2|0
1770863830000|2026-02-12 02:37:10|2128.4|2120.4|2128.3|2120.3|2128.9|2120.9|2128.3|2120.3|0
1770863840000|2026-02-12 02:37:20|2128.9|2120.9|2127.9|2119.9|2128.9|2120.9|2127.9|2119.9|2
1770863850000|2026-02-12 02:37:30|2127.8|2119.8|2127.9|2119.9|2127.9|2119.9|2127.8|2119.8|0
1770863860000|2026-02-12 02:37:40|2127.8|2119.8|2128.1|2120.1|2128.1|2120.1|2127.8|2119.8|0
1770863870000|2026-02-12 02:37:50|2128.4|2120.4|2128.8|2120.8|2130.1|2122.1|2128.4|2120.4|0
1770863880000|2026-02-12 02:38:00|2128.7|2120.7|2128|2120|2128.7|2120.7|2127.8|2119.8|0
1770863890000|2026-02-12 02:38:10|2128.3|2120.3|2128.3|2120.3|2128.3|2120.3|2128.2|2120.2|0
1770863900000|2026-02-12 02:38:20|2128.2|2120.2|2128.4|2120.4|2128.4|2120.4|2128.2|2120.2|0
1770863910000|2026-02-12 02:38:30|2128.3|2120.3|2129.1|2121.1|2129.1|2121.1|2128.3|2120.3|0
1770863920000|2026-02-12 02:38:40|2129|2121|2129.5|2121.5|2129.5|2121.5|2129|2121|0
1770863930000|2026-02-12 02:38:50|2129.4|2121.4|2129.4|2121.4|2129.4|2121.4|2129.4|2121.4|0
1770863950000|2026-02-12 02:39:10|2130|2122|2131.1|2123.1|2131.2|2123.2|2130|2122|0
1770863970000|2026-02-12 02:39:30|2131|2123|2131.1|2123.1|2131.2|2123.2|2130.8|2122.8|0
1770863990000|2026-02-12 02:39:50|2131|2123|2130.7|2122.7|2131|2123|2130.7|2122.7|0
1770864000000|2026-02-12 02:40:00|2130.9|2122.9|2130.9|2122.9|2130.9|2122.9|2130.9|2122.9|0
1770864020000|2026-02-12 02:40:20|2129.7|2121.7|2129.7|2121.7|2129.7|2121.7|2129.7|2121.7|2
1770864030000|2026-02-12 02:40:30|2129.6|2121.6|2129.6|2121.6|2129.7|2121.7|2129.5|2121.5|0
1770864040000|2026-02-12 02:40:40|2129.5|2121.5|2129.5|2121.5|2129.6|2121.6|2129.4|2121.4|0
1770864050000|2026-02-12 02:40:50|2129.4|2121.4|2128.8|2120.8|2129.5|2121.5|2128.8|2120.8|0
1770864060000|2026-02-12 02:41:00|2128.9|2120.9|2128.9|2120.9|2129.1|2121.1|2128|2120|0
1770864070000|2026-02-12 02:41:10|2128.3|2120.3|2128.7|2120.7|2128.7|2120.7|2128.3|2120.3|0
1770864080000|2026-02-12 02:41:20|2129|2121|2129|2121|2129|2121|2129|2121|0
1770864090000|2026-02-12 02:41:30|2128.8|2120.8|2130.7|2122.7|2130.7|2122.7|2128.8|2120.8|1
1770864100000|2026-02-12 02:41:40|2130.6|2122.6|2130.2|2122.2|2130.7|2122.7|2130.2|2122.2|0
1770864110000|2026-02-12 02:41:50|2130.1|2122.1|2130.1|2122.1|2130.2|2122.2|2130.1|2122.1|0
1770864120000|2026-02-12 02:42:00|2129.9|2121.9|2128.7|2120.7|2130|2122|2128.7|2120.7|0
1770864130000|2026-02-12 02:42:10|2128.5|2120.5|2128.4|2120.4|2128.5|2120.5|2128.4|2120.4|0
1770864150000|2026-02-12 02:42:30|2127|2119|2126.9|2118.9|2127|2119|2126.7|2118.7|1
1770864160000|2026-02-12 02:42:40|2126.8|2118.8|2125.6|2117.6|2127.1|2119.1|2125.6|2117.6|2
1770864170000|2026-02-12 02:42:50|2125.4|2117.4|2125.6|2117.6|2125.7|2117.7|2125.4|2117.4|0
1770864180000|2026-02-12 02:43:00|2125.7|2117.7|2125.6|2117.6|2125.7|2117.7|2125.6|2117.6|0
1770864190000|2026-02-12 02:43:10|2125.7|2117.7|2125.7|2117.7|2125.7|2117.7|2125.6|2117.6|0
1770864200000|2026-02-12 02:43:20|2125.6|2117.6|2125.8|2117.8|2125.9|2117.9|2125.6|2117.6|0
1770864210000|2026-02-12 02:43:30|2126|2118|2127.8|2119.8|2127.8|2119.8|2126|2118|2
1770864220000|2026-02-12 02:43:40|2127.9|2119.9|2127.4|2119.4|2128|2120|2127.4|2119.4|0
1770864230000|2026-02-12 02:43:50|2127.8|2119.8|2127.7|2119.7|2128|2120|2127.7|2119.7|0
1770864240000|2026-02-12 02:44:00|2128|2120|2128.2|2120.2|2128.2|2120.2|2128|2120|0
1770864250000|2026-02-12 02:44:10|2128.3|2120.3|2128|2120|2128.3|2120.3|2128|2120|0
1770864270000|2026-02-12 02:44:30|2127.9|2119.9|2127.8|2119.8|2128.1|2120.1|2127.8|2119.8|0
1770864280000|2026-02-12 02:44:40|2127.6|2119.6|2127.3|2119.3|2127.6|2119.6|2127.3|2119.3|0
1770864290000|2026-02-12 02:44:50|2126.6|2118.6|2127|2119|2127|2119|2126.6|2118.6|0
1770864300000|2026-02-12 02:45:00|2126.8|2118.8|2126.6|2118.6|2126.8|2118.8|2126.6|2118.6|0
1770864310000|2026-02-12 02:45:10|2126.5|2118.5|2126.4|2118.4|2126.5|2118.5|2126.3|2118.3|0
1770864320000|2026-02-12 02:45:20|2126.6|2118.6|2127.2|2119.2|2127.2|2119.2|2126.6|2118.6|0
1770864330000|2026-02-12 02:45:30|2127.3|2119.3|2127.2|2119.2|2127.3|2119.3|2127.2|2119.2|0
1770864340000|2026-02-12 02:45:40|2127.1|2119.1|2127.2|2119.2|2127.2|2119.2|2127.1|2119.1|0
1770864350000|2026-02-12 02:45:50|2127.1|2119.1|2127.5|2119.5|2127.5|2119.5|2127.1|2119.1|0
1770864360000|2026-02-12 02:46:00|2127.4|2119.4|2127.4|2119.4|2127.5|2119.5|2127.4|2119.4|0
1770864370000|2026-02-12 02:46:10|2127.5|2119.5|2127.5|2119.5|2127.5|2119.5|2127.5|2119.5|0
1770864380000|2026-02-12 02:46:20|2127.4|2119.4|2127.4|2119.4|2127.5|2119.5|2127.4|2119.4|0
1770864390000|2026-02-12 02:46:30|2127.2|2119.2|2127.1|2119.1|2127.2|2119.2|2127.1|2119.1|0
1770864400000|2026-02-12 02:46:40|2127|2119|2126|2118|2127|2119|2126|2118|1
1770864410000|2026-02-12 02:46:50|2126.1|2118.1|2126.1|2118.1|2126.1|2118.1|2126|2118|0
1770864420000|2026-02-12 02:47:00|2126.4|2118.4|2127.4|2119.4|2127.7|2119.7|2126.4|2118.4|0
1770864430000|2026-02-12 02:47:10|2127.3|2119.3|2127.3|2119.3|2127.4|2119.4|2127.3|2119.3|0
1770864440000|2026-02-12 02:47:20|2127.1|2119.1|2126.8|2118.8|2127.1|2119.1|2126.8|2118.8|0
1770864450000|2026-02-12 02:47:30|2126.6|2118.6|2127.1|2119.1|2127.1|2119.1|2126.6|2118.6|0
1770864460000|2026-02-12 02:47:40|2127|2119|2127.4|2119.4|2127.4|2119.4|2127|2119|1
1770864470000|2026-02-12 02:47:50|2127.5|2119.5|2127.6|2119.6|2127.6|2119.6|2127.5|2119.5|0
1770864490000|2026-02-12 02:48:10|2127.7|2119.7|2129.2|2121.2|2129.2|2121.2|2127.7|2119.7|0
1770864500000|2026-02-12 02:48:20|2129.4|2121.4|2129.7|2121.7|2129.7|2121.7|2129.4|2121.4|0
1770864510000|2026-02-12 02:48:30|2129.6|2121.6|2129.6|2121.6|2129.7|2121.7|2129.6|2121.6|0
1770864520000|2026-02-12 02:48:40|2129.4|2121.4|2129.3|2121.3|2129.7|2121.7|2129.3|2121.3|0
1770864530000|2026-02-12 02:48:50|2129.4|2121.4|2129.3|2121.3|2129.6|2121.6|2129.3|2121.3|0
1770864540000|2026-02-12 02:49:00|2129.4|2121.4|2129.6|2121.6|2129.6|2121.6|2129.3|2121.3|0
1770864550000|2026-02-12 02:49:10|2129.7|2121.7|2130.2|2122.2|2130.2|2122.2|2129.7|2121.7|0
1770864560000|2026-02-12 02:49:20|2130.1|2122.1|2129.8|2121.8|2130.1|2122.1|2129.8|2121.8|0
1770864570000|2026-02-12 02:49:30|2129.6|2121.6|2129.4|2121.4|2129.7|2121.7|2129.4|2121.4|1
1770864590000|2026-02-12 02:49:50|2129.3|2121.3|2129.1|2121.1|2130.7|2122.7|2128.5|2120.5|0
1770864600000|2026-02-12 02:50:00|2128.9|2120.9|2128.5|2120.5|2128.9|2120.9|2128.5|2120.5|0
1770864610000|2026-02-12 02:50:10|2128.8|2120.8|2126.2|2118.2|2128.8|2120.8|2126.2|2118.2|2
1770864620000|2026-02-12 02:50:20|2126.3|2118.3|2126.4|2118.4|2126.7|2118.7|2126.1|2118.1|0
1770864630000|2026-02-12 02:50:30|2126.3|2118.3|2125.7|2117.7|2126.4|2118.4|2125.7|2117.7|1
1770864640000|2026-02-12 02:50:40|2125.6|2117.6|2126|2118|2126.1|2118.1|2125.6|2117.6|1
1770864650000|2026-02-12 02:50:50|2126.1|2118.1|2126.1|2118.1|2126.1|2118.1|2126|2118|0
1770864660000|2026-02-12 02:51:00|2127.6|2119.6|2127.7|2119.7|2127.7|2119.7|2127.4|2119.4|2
1770864670000|2026-02-12 02:51:10|2128|2120|2128.2|2120.2|2128.2|2120.2|2128|2120|0
1770864680000|2026-02-12 02:51:20|2128.3|2120.3|2128.6|2120.6|2130.3|2122.3|2128.3|2120.3|0
1770864690000|2026-02-12 02:51:30|2128.8|2120.8|2129.8|2121.8|2130.7|2122.7|2128.8|2120.8|0
1770864700000|2026-02-12 02:51:40|2129.9|2121.9|2129.1|2121.1|2129.9|2121.9|2128.8|2120.8|2
1770864710000|2026-02-12 02:51:50|2129|2121|2130.1|2122.1|2130.1|2122.1|2128.7|2120.7|0
1770864720000|2026-02-12 02:52:00|2129.9|2121.9|2128|2120|2129.9|2121.9|2128|2120|1
1770864730000|2026-02-12 02:52:10|2127.9|2119.9|2127.7|2119.7|2127.9|2119.9|2127.7|2119.7|0
1770864740000|2026-02-12 02:52:20|2127.5|2119.5|2127.7|2119.7|2127.7|2119.7|2127.5|2119.5|0
1770864750000|2026-02-12 02:52:30|2127.8|2119.8|2127.9|2119.9|2128|2120|2127.7|2119.7|0
1770864800000|2026-02-12 02:53:20|2127.8|2119.8|2127.5|2119.5|2127.8|2119.8|2127.3|2119.3|0
1770864810000|2026-02-12 02:53:30|2126|2118|2126|2118|2126.4|2118.4|2125.5|2117.5|4
1770864830000|2026-02-12 02:53:50|2126.1|2118.1|2126.4|2118.4|2127.3|2119.3|2126.1|2118.1|0
1770864850000|2026-02-12 02:54:10|2126.2|2118.2|2127.1|2119.1|2128.5|2120.5|2126.1|2118.1|0
1770864860000|2026-02-12 02:54:20|2127.2|2119.2|2127.8|2119.8|2127.8|2119.8|2127.2|2119.2|0
1770864870000|2026-02-12 02:54:30|2127.9|2119.9|2128.6|2120.6|2128.6|2120.6|2127.9|2119.9|0
1770864890000|2026-02-12 02:54:50|2128.7|2120.7|2128.9|2120.9|2128.9|2120.9|2128.7|2120.7|0
1770864900000|2026-02-12 02:55:00|2128.2|2120.2|2128.7|2120.7|2128.7|2120.7|2128.2|2120.2|3
1770864910000|2026-02-12 02:55:10|2127.6|2119.6|2127.6|2119.6|2127.6|2119.6|2127.6|2119.6|0
1770864920000|2026-02-12 02:55:20|2127.4|2119.4|2127.4|2119.4|2127.4|2119.4|2127.3|2119.3|0
1770864930000|2026-02-12 02:55:30|2127.3|2119.3|2128.7|2120.7|2129.2|2121.2|2127.3|2119.3|0
1770864940000|2026-02-12 02:55:40|2128.6|2120.6|2128.7|2120.7|2128.7|2120.7|2128.2|2120.2|0
1770864950000|2026-02-12 02:55:50|2128.8|2120.8|2128.8|2120.8|2128.9|2120.9|2128.8|2120.8|0
1770864960000|2026-02-12 02:56:00|2127.8|2119.8|2127.5|2119.5|2127.8|2119.8|2127.5|2119.5|2
1770864970000|2026-02-12 02:56:10|2127.6|2119.6|2129.1|2121.1|2129.2|2121.2|2127.6|2119.6|0
1770864980000|2026-02-12 02:56:20|2128.9|2120.9|2128.8|2120.8|2128.9|2120.9|2128.8|2120.8|1
1770864990000|2026-02-12 02:56:30|2128.9|2120.9|2128.9|2120.9|2128.9|2120.9|2128.9|2120.9|0
1770865000000|2026-02-12 02:56:40|2128.8|2120.8|2128.9|2120.9|2129.2|2121.2|2128.8|2120.8|0
1770865010000|2026-02-12 02:56:50|2129|2121|2129.3|2121.3|2129.9|2121.9|2129|2121|0
1770865020000|2026-02-12 02:57:00|2129.1|2121.1|2129.3|2121.3|2129.3|2121.3|2129|2121|0
1770865030000|2026-02-12 02:57:10|2129.2|2121.2|2129|2121|2129.3|2121.3|2129|2121|0
1770865040000|2026-02-12 02:57:20|2129.2|2121.2|2129.4|2121.4|2129.4|2121.4|2129.2|2121.2|0
1770865050000|2026-02-12 02:57:30|2129.2|2121.2|2129.1|2121.1|2129.4|2121.4|2129.1|2121.1|0
1770865070000|2026-02-12 02:57:50|2130.1|2122.1|2129.5|2121.5|2130.1|2122.1|2129.5|2121.5|0
1770865080000|2026-02-12 02:58:00|2129.6|2121.6|2129.6|2121.6|2129.9|2121.9|2129.4|2121.4|0
1770865090000|2026-02-12 02:58:10|2129.7|2121.7|2131.7|2123.7|2132.1|2124.1|2129.7|2121.7|4
1770865100000|2026-02-12 02:58:20|2131.8|2123.8|2132.3|2124.3|2132.3|2124.3|2131.8|2123.8|0
1770865110000|2026-02-12 02:58:30|2132.4|2124.4|2132.4|2124.4|2132.4|2124.4|2132.4|2124.4|0
1770865120000|2026-02-12 02:58:40|2132.5|2124.5|2132.6|2124.6|2132.6|2124.6|2132.4|2124.4|0
1770865130000|2026-02-12 02:58:50|2132.7|2124.7|2132.4|2124.4|2132.8|2124.8|2132.4|2124.4|0
1770865140000|2026-02-12 02:59:00|2132.1|2124.1|2132.1|2124.1|2132.1|2124.1|2132.1|2124.1|0
1770865150000|2026-02-12 02:59:10|2131|2123|2130.7|2122.7|2131.5|2123.5|2130.7|2122.7|0
1770865160000|2026-02-12 02:59:20|2130.8|2122.8|2130.8|2122.8|2130.8|2122.8|2130.7|2122.7|0
1770865170000|2026-02-12 02:59:30|2130.7|2122.7|2130.8|2122.8|2130.8|2122.8|2130.7|2122.7|0
1770865180000|2026-02-12 02:59:40|2130.9|2122.9|2130.8|2122.8|2130.9|2122.9|2130.8|2122.8|0
1770865190000|2026-02-12 02:59:50|2130.9|2122.9|2131.4|2123.4|2131.4|2123.4|2130.8|2122.8|0
1770865200000|2026-02-12 03:00:00|2131.3|2123.3|2131.1|2123.1|2131.4|2123.4|2131.1|2123.1|0
1770865210000|2026-02-12 03:00:10|2130.3|2122.3|2130.2|2122.2|2130.3|2122.3|2129.9|2121.9|3
1770865220000|2026-02-12 03:00:20|2130.1|2122.1|2130.2|2122.2|2130.2|2122.2|2130.1|2122.1|0
1770865230000|2026-02-12 03:00:30|2130.1|2122.1|2130.2|2122.2|2130.2|2122.2|2130|2122|0
1770865240000|2026-02-12 03:00:40|2129.7|2121.7|2129.6|2121.6|2129.7|2121.7|2129.3|2121.3|1
1770865250000|2026-02-12 03:00:50|2129.8|2121.8|2129.4|2121.4|2129.8|2121.8|2129.4|2121.4|0
1770865260000|2026-02-12 03:01:00|2129|2121|2128.9|2120.9|2129|2121|2128.9|2120.9|1
1770865280000|2026-02-12 03:01:20|2128.7|2120.7|2128.5|2120.5|2128.7|2120.7|2128.2|2120.2|0
1770865290000|2026-02-12 03:01:30|2128.7|2120.7|2129.4|2121.4|2129.4|2121.4|2128.7|2120.7|0
1770865300000|2026-02-12 03:01:40|2129.6|2121.6|2131|2123|2131.6|2123.6|2129.6|2121.6|4
1770865310000|2026-02-12 03:01:50|2131.1|2123.1|2129.8|2121.8|2131.1|2123.1|2129.7|2121.7|0
1770865320000|2026-02-12 03:02:00|2129.7|2121.7|2130.2|2122.2|2130.2|2122.2|2129.7|2121.7|0
1770865330000|2026-02-12 03:02:10|2130|2122|2129.9|2121.9|2130|2122|2129.6|2121.6|0
1770865340000|2026-02-12 03:02:20|2130.1|2122.1|2130.4|2122.4|2130.7|2122.7|2130.1|2122.1|0
1770865360000|2026-02-12 03:02:40|2129.8|2121.8|2129.8|2121.8|2129.8|2121.8|2129.3|2121.3|0
1770865370000|2026-02-12 03:02:50|2129.9|2121.9|2130.4|2122.4|2130.5|2122.5|2129.8|2121.8|0
1770865380000|2026-02-12 03:03:00|2130.6|2122.6|2130.8|2122.8|2131|2123|2130.6|2122.6|0
1770865390000|2026-02-12 03:03:10|2130.9|2122.9|2130.8|2122.8|2130.9|2122.9|2130.8|2122.8|0
1770865400000|2026-02-12 03:03:20|2131.4|2123.4|2132.1|2124.1|2132.1|2124.1|2131.4|2123.4|0
1770865410000|2026-02-12 03:03:30|2132.5|2124.5|2132.1|2124.1|2132.5|2124.5|2132.1|2124.1|0
1770865420000|2026-02-12 03:03:40|2132.2|2124.2|2132.5|2124.5|2132.5|2124.5|2132.2|2124.2|0
1770865430000|2026-02-12 03:03:50|2132.2|2124.2|2132.2|2124.2|2132.3|2124.3|2132.2|2124.2|0
1770865440000|2026-02-12 03:04:00|2132.3|2124.3|2134.7|2126.7|2135.4|2127.4|2132.3|2124.3|6
1770865450000|2026-02-12 03:04:10|2134.8|2126.8|2134.9|2126.9|2135.1|2127.1|2134.8|2126.8|0
1770865460000|2026-02-12 03:04:20|2135|2127|2135.3|2127.3|2135.3|2127.3|2135|2127|0
1770865470000|2026-02-12 03:04:30|2135.8|2127.8|2134.7|2126.7|2135.8|2127.8|2134.7|2126.7|1
1770865480000|2026-02-12 03:04:40|2134.9|2126.9|2134.3|2126.3|2134.9|2126.9|2133.8|2125.8|0
1770865490000|2026-02-12 03:04:50|2133.9|2125.9|2133.7|2125.7|2134|2126|2133.3|2125.3|0
1770865500000|2026-02-12 03:05:00|2133.6|2125.6|2133.6|2125.6|2133.7|2125.7|2133.3|2125.3|0
1770865510000|2026-02-12 03:05:10|2133.4|2125.4|2132.9|2124.9|2133.4|2125.4|2132.9|2124.9|0
1770865520000|2026-02-12 03:05:20|2133|2125|2132.9|2124.9|2133|2125|2132.9|2124.9|0
1770865530000|2026-02-12 03:05:30|2133|2125|2134.5|2126.5|2134.6|2126.6|2133|2125|2
1770865540000|2026-02-12 03:05:40|2134.4|2126.4|2133.8|2125.8|2134.4|2126.4|2133.8|2125.8|0
1770865550000|2026-02-12 03:05:50|2133.9|2125.9|2133.4|2125.4|2133.9|2125.9|2133.4|2125.4|0
1770865560000|2026-02-12 03:06:00|2133.5|2125.5|2133.1|2125.1|2133.5|2125.5|2133.1|2125.1|0
1770865570000|2026-02-12 03:06:10|2133.2|2125.2|2132.9|2124.9|2133.2|2125.2|2132.9|2124.9|0
1770865590000|2026-02-12 03:06:30|2132.8|2124.8|2132.9|2124.9|2132.9|2124.9|2132.8|2124.8|0
1770865600000|2026-02-12 03:06:40|2132.8|2124.8|2132.9|2124.9|2132.9|2124.9|2132.8|2124.8|0
1770865610000|2026-02-12 03:06:50|2132.5|2124.5|2134.2|2126.2|2134.3|2126.3|2132.5|2124.5|0
1770865620000|2026-02-12 03:07:00|2133.3|2125.3|2134.2|2126.2|2134.2|2126.2|2133.3|2125.3|0
1770865630000|2026-02-12 03:07:10|2134.5|2126.5|2134|2126|2134.5|2126.5|2134|2126|0
1770865640000|2026-02-12 03:07:20|2133.9|2125.9|2134.1|2126.1|2134.2|2126.2|2133.3|2125.3|0
1770865650000|2026-02-12 03:07:30|2134.2|2126.2|2134|2126|2134.2|2126.2|2134|2126|0
1770865660000|2026-02-12 03:07:40|2134.1|2126.1|2134.1|2126.1|2134.1|2126.1|2134|2126|0
1770865670000|2026-02-12 03:07:50|2134|2126|2133.6|2125.6|2134.1|2126.1|2133.5|2125.5|0
1770865680000|2026-02-12 03:08:00|2133.7|2125.7|2134|2126|2134.1|2126.1|2133.6|2125.6|0
1770865690000|2026-02-12 03:08:10|2134.1|2126.1|2134|2126|2134.1|2126.1|2134|2126|0
1770865700000|2026-02-12 03:08:20|2134.1|2126.1|2135.2|2127.2|2135.2|2127.2|2134.1|2126.1|4
1770865710000|2026-02-12 03:08:30|2135|2127|2138|2130|2138|2130|2134.1|2126.1|6
1770865720000|2026-02-12 03:08:40|2137.7|2129.7|2136.5|2128.5|2137.7|2129.7|2136.5|2128.5|1
1770865730000|2026-02-12 03:08:50|2136.2|2128.2|2136.7|2128.7|2136.7|2128.7|2136.2|2128.2|0
1770865740000|2026-02-12 03:09:00|2136.6|2128.6|2136.3|2128.3|2136.6|2128.6|2136.3|2128.3|0
1770865750000|2026-02-12 03:09:10|2136.4|2128.4|2136.6|2128.6|2136.6|2128.6|2136.4|2128.4|1
1770865760000|2026-02-12 03:09:20|2136.7|2128.7|2136.6|2128.6|2136.7|2128.7|2136.5|2128.5|0
1770865770000|2026-02-12 03:09:30|2134.2|2132.7|2139.1|2131.1|2139.7|2132.7|2134.2|2129.6|5
1770865790000|2026-02-12 03:09:50|2138.7|2130.7|2138.7|2130.7|2138.7|2130.7|2138.4|2130.4|0
1770865800000|2026-02-12 03:10:00|2139|2131|2140|2132|2140|2132|2138.9|2130.9|1
1770865810000|2026-02-12 03:10:10|2140.2|2132.2|2140.7|2132.7|2140.8|2132.8|2140.2|2132.2|2
1770865820000|2026-02-12 03:10:20|2140.9|2132.9|2140.9|2132.9|2141.2|2133.2|2140.9|2132.9|0
1770865830000|2026-02-12 03:10:30|2141.2|2133.2|2141|2133|2141.2|2136.6|2138.1|2132.9|0
1770865840000|2026-02-12 03:10:40|2140.9|2132.9|2140.8|2132.8|2141|2133|2140.8|2132.8|0
1770865850000|2026-02-12 03:10:50|2140.7|2132.7|2140.8|2132.8|2140.8|2132.8|2140.7|2132.7|0
1770865860000|2026-02-12 03:11:00|2141|2133|2140.8|2132.8|2141|2133|2140.8|2132.8|0
1770865870000|2026-02-12 03:11:10|2140.7|2132.7|2140.2|2132.2|2140.8|2136.8|2138.3|2132.2|1
1770865880000|2026-02-12 03:11:20|2136.9|2135.4|2139.3|2131.3|2139.4|2135.4|2136.9|2130|1
1770865890000|2026-02-12 03:11:30|2139.6|2131.6|2139.5|2131.5|2139.6|2131.6|2139.5|2131.5|0
1770865900000|2026-02-12 03:11:40|2139.6|2131.6|2139.5|2131.5|2139.6|2131.6|2139.5|2131.5|0
1770865910000|2026-02-12 03:11:50|2139.2|2131.2|2138.9|2130.9|2139.2|2131.2|2138.6|2130.6|0
1770865920000|2026-02-12 03:12:00|2139.1|2131.1|2138.5|2130.5|2139.1|2131.1|2138.5|2130.5|0
1770865930000|2026-02-12 03:12:10|2138.4|2130.4|2138.5|2130.5|2138.5|2130.5|2138.4|2130.4|0
1770865940000|2026-02-12 03:12:20|2138.4|2130.4|2138.5|2130.5|2138.5|2130.5|2138.4|2130.4|0
1770865950000|2026-02-12 03:12:30|2138.4|2130.4|2138.4|2130.4|2138.4|2130.4|2138.4|2130.4|0
1770865960000|2026-02-12 03:12:40|2138.3|2130.3|2138.3|2130.3|2138.3|2130.3|2138.3|2130.3|0
1770865970000|2026-02-12 03:12:50|2138.2|2130.2|2137.5|2129.5|2138.2|2130.2|2137.5|2129.5|0
1770865980000|2026-02-12 03:13:00|2137.6|2129.6|2138.3|2130.3|2138.3|2130.3|2137.6|2129.6|0
1770865990000|2026-02-12 03:13:10|2138.5|2130.5|2138|2130|2138.5|2130.5|2138|2130|0
1770866000000|2026-02-12 03:13:20|2138.1|2130.1|2137.9|2129.9|2138.1|2130.1|2137.7|2129.7|0
1770866010000|2026-02-12 03:13:30|2138|2130|2137.9|2129.9|2138|2130|2137.9|2129.9|0
1770866020000|2026-02-12 03:13:40|2138|2130|2138|2130|2138|2130|2137.9|2129.9|0
1770866030000|2026-02-12 03:13:50|2137.9|2129.9|2138.4|2130.4|2138.4|2130.4|2137.9|2129.9|1
1770866040000|2026-02-12 03:14:00|2138.3|2130.3|2138.3|2130.3|2138.4|2130.4|2138.3|2130.3|0
1770866050000|2026-02-12 03:14:10|2137.2|2129.2|2137.4|2129.4|2137.4|2129.4|2137.2|2129.2|1
1770866070000|2026-02-12 03:14:30|2137.5|2129.5|2137.4|2129.4|2137.5|2129.5|2137.4|2129.4|0
1770866080000|2026-02-12 03:14:40|2137.5|2129.5|2137.4|2129.4|2137.5|2129.5|2137.4|2129.4|0
1770866090000|2026-02-12 03:14:50|2137.5|2129.5|2137.4|2129.4|2137.5|2129.5|2137.4|2129.4|0
1770866100000|2026-02-12 03:15:00|2137.5|2129.5|2137.8|2129.8|2137.9|2129.9|2137.5|2129.5|0
1770866110000|2026-02-12 03:15:10|2137.5|2129.5|2137.6|2129.6|2137.6|2129.6|2137.3|2129.3|0
1770866120000|2026-02-12 03:15:20|2137.7|2129.7|2137.9|2129.9|2137.9|2129.9|2137.7|2129.7|0
1770866130000|2026-02-12 03:15:30|2138.1|2130.1|2137.6|2129.6|2138.1|2130.1|2137.6|2129.6|0
1770866140000|2026-02-12 03:15:40|2138|2130|2138|2130|2138.1|2130.1|2138|2130|0
1770866150000|2026-02-12 03:15:50|2138.1|2130.1|2138|2130|2138.1|2130.1|2138|2130|0
1770866160000|2026-02-12 03:16:00|2138.7|2130.7|2138.4|2130.4|2138.7|2130.7|2138.4|2130.4|0
1770866170000|2026-02-12 03:16:10|2138.2|2130.2|2138.2|2130.2|2138.2|2130.2|2138.2|2130.2|0
1770866180000|2026-02-12 03:16:20|2138.1|2130.1|2138.1|2130.1|2138.1|2130.1|2138.1|2130.1|0
1770866190000|2026-02-12 03:16:30|2138.3|2130.3|2138.4|2130.4|2138.4|2130.4|2138.3|2130.3|0
1770866200000|2026-02-12 03:16:40|2138.5|2130.5|2138.5|2130.5|2138.5|2130.5|2138.5|2130.5|0
1770866210000|2026-02-12 03:16:50|2138.3|2130.3|2138.5|2130.5|2138.5|2130.5|2138.3|2130.3|0
1770866220000|2026-02-12 03:17:00|2138.7|2130.7|2138.7|2130.7|2138.8|2130.8|2138.7|2130.7|0
1770866230000|2026-02-12 03:17:10|2138.4|2130.4|2138.5|2130.5|2139.1|2134.1|2135.6|2130.4|1
1770866240000|2026-02-12 03:17:20|2139|2131|2139|2131|2139|2131|2139|2131|0
1770866250000|2026-02-12 03:17:30|2139.2|2131.2|2139.2|2131.2|2139.2|2131.2|2139.2|2131.2|1
1770866260000|2026-02-12 03:17:40|2139.1|2131.1|2138.1|2130.1|2139.2|2131.2|2138.1|2130.1|2
1770866270000|2026-02-12 03:17:50|2137.9|2129.9|2137.9|2129.9|2137.9|2129.9|2137.9|2129.9|0
1770866280000|2026-02-12 03:18:00|2138.6|2130.6|2138.3|2130.3|2138.7|2130.7|2138.3|2130.3|0
1770866290000|2026-02-12 03:18:10|2138.1|2130.1|2137.9|2129.9|2138.1|2130.1|2137.9|2129.9|0
1770866300000|2026-02-12 03:18:20|2134.8|2133.3|2138.4|2130.4|2138.4|2133.3|2134.8|2130.4|0
1770866310000|2026-02-12 03:18:30|2138.2|2130.2|2138.2|2130.2|2138.2|2130.2|2138.2|2130.2|0
1770866320000|2026-02-12 03:18:40|2136.9|2128.9|2136.5|2128.5|2137.2|2129.2|2136.5|2128.5|2
1770866330000|2026-02-12 03:18:50|2136.9|2128.9|2136.9|2128.9|2136.9|2128.9|2136.8|2128.8|0
1770866340000|2026-02-12 03:19:00|2137.4|2129.4|2137.6|2129.6|2137.6|2129.6|2137.1|2129.1|0
1770866360000|2026-02-12 03:19:20|2137.5|2129.5|2137|2129|2137.5|2129.5|2137|2129|0
1770866370000|2026-02-12 03:19:30|2137.3|2129.3|2137.2|2129.2|2137.3|2129.3|2137.2|2129.2|0
1770866380000|2026-02-12 03:19:40|2137.3|2129.3|2137.6|2129.6|2137.6|2129.6|2137.3|2129.3|0
1770866390000|2026-02-12 03:19:50|2137.5|2129.5|2138.3|2130.3|2138.3|2130.3|2137.5|2129.5|0
1770866400000|2026-02-12 03:20:00|2138.5|2130.5|2138.8|2130.8|2139|2131|2138.2|2130.2|0
1770866410000|2026-02-12 03:20:10|2138|2130|2139.1|2131.1|2139.3|2131.3|2138|2130|1
1770866420000|2026-02-12 03:20:20|2139|2131|2139.1|2131.1|2139.4|2131.4|2139|2131|0
1770866430000|2026-02-12 03:20:30|2139|2131|2138.1|2130.1|2139.1|2131.1|2138.1|2130.1|0
1770866440000|2026-02-12 03:20:40|2138|2130|2138.2|2130.2|2138.2|2130.2|2138|2130|0
1770866450000|2026-02-12 03:20:50|2138.1|2130.1|2138.7|2130.7|2138.9|2130.9|2138.1|2130.1|0
1770866460000|2026-02-12 03:21:00|2138.6|2130.6|2138.9|2130.9|2139|2131|2138.4|2130.4|0
1770866470000|2026-02-12 03:21:10|2138.8|2130.8|2139.3|2131.3|2139.3|2131.3|2138.8|2130.8|0
1770866480000|2026-02-12 03:21:20|2139.4|2131.4|2137|2135.5|2139.4|2135.5|2137|2130.9|0
1770866490000|2026-02-12 03:21:30|2138.9|2130.9|2138.8|2130.8|2138.9|2130.9|2138.7|2130.7|1
1770866500000|2026-02-12 03:21:40|2138.9|2130.9|2138.5|2130.5|2138.9|2130.9|2138.5|2130.5|0
1770866510000|2026-02-12 03:21:50|2138.3|2130.3|2137.6|2129.6|2138.3|2130.3|2137.6|2129.6|0
1770866520000|2026-02-12 03:22:00|2138.1|2130.1|2137.6|2129.6|2138.1|2130.1|2137.6|2129.6|0
1770866530000|2026-02-12 03:22:10|2137.4|2129.4|2137.4|2129.4|2137.4|2129.4|2137.3|2129.3|0
1770866540000|2026-02-12 03:22:20|2137.3|2129.3|2137.3|2129.3|2137.4|2129.4|2137.3|2129.3|0
1770866550000|2026-02-12 03:22:30|2136.8|2128.8|2136.8|2128.8|2136.8|2128.8|2136.8|2128.8|1
1770866560000|2026-02-12 03:22:40|2136.9|2128.9|2137.1|2129.1|2137.1|2129.1|2136.9|2128.9|1
1770866570000|2026-02-12 03:22:50|2137|2129|2137|2129|2137.1|2129.1|2137|2129|0
1770866580000|2026-02-12 03:23:00|2137.1|2129.1|2136.8|2128.8|2137.1|2129.1|2136.8|2128.8|0
1770866590000|2026-02-12 03:23:10|2136.9|2128.9|2136.8|2128.8|2136.9|2128.9|2136.8|2128.8|0
1770866600000|2026-02-12 03:23:20|2136.9|2128.9|2137.2|2129.2|2137.3|2129.3|2136.9|2128.9|0
1770866610000|2026-02-12 03:23:30|2137.3|2129.3|2137.2|2129.2|2137.3|2129.3|2137.2|2129.2|0
1770866630000|2026-02-12 03:23:50|2137.3|2129.3|2137.2|2129.2|2137.3|2129.3|2137.2|2129.2|0
1770866640000|2026-02-12 03:24:00|2137.3|2129.3|2137.2|2129.2|2137.3|2129.3|2137.2|2129.2|0
1770866650000|2026-02-12 03:24:10|2137.3|2129.3|2137.3|2129.3|2137.3|2129.3|2137.3|2129.3|0
1770866660000|2026-02-12 03:24:20|2137.4|2129.4|2136.7|2128.7|2137.4|2129.4|2136.7|2128.7|0
1770866670000|2026-02-12 03:24:30|2136.5|2128.5|2138|2130|2138.2|2130.2|2136.5|2128.5|4
1770866690000|2026-02-12 03:24:50|2137.9|2129.9|2137.7|2129.7|2137.9|2129.9|2137.7|2129.7|0
1770866700000|2026-02-12 03:25:00|2137.9|2129.9|2137.9|2129.9|2137.9|2129.9|2137.9|2129.9|0
1770866710000|2026-02-12 03:25:10|2137.8|2129.8|2137.8|2129.8|2137.8|2129.8|2137.8|2129.8|0
1770866720000|2026-02-12 03:25:20|2137.6|2129.6|2137.7|2129.7|2137.7|2129.7|2137.6|2129.6|0
1770866730000|2026-02-12 03:25:30|2137.6|2129.6|2137.4|2129.4|2137.6|2129.6|2137.4|2129.4|0
1770866740000|2026-02-12 03:25:40|2137.6|2129.6|2137.7|2129.7|2137.7|2129.7|2137.6|2129.6|0
1770866760000|2026-02-12 03:26:00|2137.8|2129.8|2137.7|2129.7|2137.8|2129.8|2137.7|2129.7|0
1770866770000|2026-02-12 03:26:10|2137.6|2129.6|2135.9|2127.9|2137.6|2129.6|2135.6|2127.6|1
1770866780000|2026-02-12 03:26:20|2135.7|2127.7|2136.5|2128.5|2136.6|2128.6|2135.7|2127.7|0
1770866790000|2026-02-12 03:26:30|2136.4|2128.4|2135.9|2127.9|2136.4|2128.4|2135.7|2127.7|0
1770866800000|2026-02-12 03:26:40|2135.8|2127.8|2135.4|2127.4|2135.9|2127.9|2135.4|2127.4|0
1770866810000|2026-02-12 03:26:50|2135.6|2127.6|2135.8|2127.8|2135.8|2127.8|2135.5|2127.5|0
1770866820000|2026-02-12 03:27:00|2135.7|2127.7|2135|2127|2135.7|2127.7|2135|2127|0
1770866830000|2026-02-12 03:27:10|2134.1|2126.1|2133.4|2125.4|2134.1|2126.1|2133.4|2125.4|2
1770866850000|2026-02-12 03:27:30|2133.7|2125.7|2133.7|2125.7|2134.1|2126.1|2133.7|2125.7|0
1770866860000|2026-02-12 03:27:40|2133.5|2125.5|2131.6|2123.6|2133.5|2125.5|2131.6|2123.6|2
1770866870000|2026-02-12 03:27:50|2131.5|2123.5|2132.2|2124.2|2132.2|2124.2|2131.5|2123.5|0
1770866880000|2026-02-12 03:28:00|2132.1|2124.1|2131.9|2123.9|2132.1|2124.1|2131.9|2123.9|0
1770866890000|2026-02-12 03:28:10|2132|2124|2132.5|2124.5|2132.5|2124.5|2132|2124|0
1770866900000|2026-02-12 03:28:20|2132.4|2124.4|2132.7|2124.7|2132.7|2124.7|2132.4|2124.4|0
1770866910000|2026-02-12 03:28:30|2132.6|2124.6|2133.4|2125.4|2133.5|2125.5|2132.4|2124.4|0
1770866920000|2026-02-12 03:28:40|2133.3|2125.3|2133.1|2125.1|2133.5|2125.5|2133|2125|1
1770866930000|2026-02-12 03:28:50|2133|2125|2133|2125|2133|2125|2132.4|2124.4|0
1770866940000|2026-02-12 03:29:00|2132.6|2124.6|2134.4|2126.4|2134.4|2126.4|2132.6|2124.6|0
1770866950000|2026-02-12 03:29:10|2134.5|2126.5|2135.3|2127.3|2135.5|2127.5|2134.2|2126.2|0
1770866960000|2026-02-12 03:29:20|2135.4|2127.4|2135|2127|2135.5|2127.5|2135|2127|0
1770866970000|2026-02-12 03:29:30|2134.9|2126.9|2134.9|2126.9|2135.2|2127.2|2134.8|2126.8|0
1770866980000|2026-02-12 03:29:40|2134.8|2126.8|2132.1|2130.6|2134.8|2130.6|2132.1|2126.8|0
1770866990000|2026-02-12 03:29:50|2134.9|2126.9|2134.6|2126.6|2135.1|2127.1|2134.5|2126.5|0
1770867000000|2026-02-12 03:30:00|2134.8|2126.8|2135.2|2127.2|2135.2|2127.2|2134.8|2126.8|4
1770867010000|2026-02-12 03:30:10|2135|2127|2134.6|2126.6|2136.1|2128.1|2134.6|2126.6|7
1770867020000|2026-02-12 03:30:20|2134.8|2126.8|2137|2129|2137|2129|2134.8|2126.8|1
1770867030000|2026-02-12 03:30:30|2137.1|2129.1|2138.7|2130.7|2138.7|2130.7|2137.1|2129.1|11
1770867040000|2026-02-12 03:30:40|2138.8|2130.8|2137.5|2129.5|2140.2|2132.2|2137.5|2129.5|10
1770867050000|2026-02-12 03:30:50|2137.9|2129.9|2138.6|2130.6|2138.6|2130.6|2137.9|2129.9|1
1770867060000|2026-02-12 03:31:00|2137.9|2129.9|2136.2|2128.2|2137.9|2129.9|2136.2|2128.2|5
1770867070000|2026-02-12 03:31:10|2136.1|2128.1|2135.7|2127.7|2136.1|2128.1|2134.6|2126.6|1
1770867080000|2026-02-12 03:31:20|2135.6|2127.6|2135.6|2127.6|2135.9|2130.2|2131.7|2127.3|2
1770867090000|2026-02-12 03:31:30|2135.3|2127.3|2134.8|2126.8|2135.4|2127.4|2134.8|2126.8|0
1770867100000|2026-02-12 03:31:40|2134.9|2126.9|2135.3|2127.3|2135.4|2127.4|2134.9|2126.9|0
1770867110000|2026-02-12 03:31:50|2134.9|2126.9|2135.2|2127.2|2135.4|2127.4|2134.9|2126.9|0
1770867140000|2026-02-12 03:32:20|2132.9|2131.4|2137|2129|2137|2131.4|2132.9|2129|1
1770867150000|2026-02-12 03:32:30|2136.9|2128.9|2136.9|2128.9|2136.9|2128.9|2136.1|2128.1|1
1770867160000|2026-02-12 03:32:40|2136.6|2128.6|2136.5|2128.5|2136.6|2128.6|2136.5|2128.5|0
1770867170000|2026-02-12 03:32:50|2137|2129|2137|2129|2137|2129|2137|2129|1
1770867180000|2026-02-12 03:33:00|2137.2|2129.2|2137.4|2129.4|2138.2|2130.2|2137.2|2129.2|0
1770867190000|2026-02-12 03:33:10|2137.2|2129.2|2137.2|2129.2|2137.3|2129.3|2137|2129|0
1770867200000|2026-02-12 03:33:20|2137.1|2129.1|2136.9|2128.9|2137.1|2129.1|2136.9|2128.9|0
1770867210000|2026-02-12 03:33:30|2137.1|2129.1|2137.2|2129.2|2137.2|2129.2|2137.1|2129.1|0
1770867220000|2026-02-12 03:33:40|2137.4|2129.4|2137.6|2129.6|2137.6|2129.6|2137.4|2129.4|0
1770867230000|2026-02-12 03:33:50|2137.7|2129.7|2137.9|2129.9|2139|2131|2137.2|2129.2|1
1770867240000|2026-02-12 03:34:00|2138.2|2130.2|2137.8|2129.8|2138.2|2130.2|2137.8|2129.8|0
1770867250000|2026-02-12 03:34:10|2137.7|2129.7|2137.2|2129.2|2137.7|2129.7|2137.2|2129.2|0
1770867260000|2026-02-12 03:34:20|2137|2129|2137|2129|2137|2129|2137|2129|0
1770867290000|2026-02-12 03:34:50|2137.1|2129.1|2137.6|2129.6|2137.6|2129.6|2137.1|2129.1|0
1770867300000|2026-02-12 03:35:00|2137.7|2129.7|2137.5|2129.5|2137.7|2129.7|2137.5|2129.5|0
1770867310000|2026-02-12 03:35:10|2137.4|2129.4|2136.5|2128.5|2137.4|2129.4|2136.5|2128.5|1
1770867320000|2026-02-12 03:35:20|2136.4|2128.4|2136.5|2128.5|2136.5|2128.5|2136.4|2128.4|0
1770867330000|2026-02-12 03:35:30|2136.4|2128.4|2136.4|2128.4|2136.4|2128.4|2136.2|2128.2|0
1770867340000|2026-02-12 03:35:40|2136.9|2128.9|2137.3|2129.3|2137.4|2129.4|2136.9|2128.9|0
1770867350000|2026-02-12 03:35:50|2137.4|2129.4|2137.4|2129.4|2137.4|2129.4|2137.4|2129.4|0
1770867360000|2026-02-12 03:36:00|2137.3|2129.3|2137.4|2129.4|2137.4|2129.4|2137.3|2129.3|0
1770867370000|2026-02-12 03:36:10|2137.3|2129.3|2137.3|2129.3|2137.3|2129.3|2137.3|2129.3|0
1770867380000|2026-02-12 03:36:20|2137.2|2129.2|2137.1|2129.1|2137.2|2129.2|2137.1|2129.1|0
1770867390000|2026-02-12 03:36:30|2137.2|2129.2|2137.4|2129.4|2137.4|2129.4|2137.2|2129.2|0
1770867420000|2026-02-12 03:37:00|2137.2|2129.2|2136.9|2128.9|2137.3|2129.3|2136.9|2128.9|0
1770867430000|2026-02-12 03:37:10|2137|2129|2137|2129|2137|2129|2136.9|2128.9|0
1770867440000|2026-02-12 03:37:20|2136.9|2128.9|2137.2|2129.2|2137.3|2129.3|2136.9|2128.9|0
1770867450000|2026-02-12 03:37:30|2137|2129|2137|2129|2137.2|2129.2|2137|2129|0
1770867460000|2026-02-12 03:37:40|2137.2|2129.2|2137.2|2129.2|2137.2|2129.2|2137.1|2129.1|0
1770867470000|2026-02-12 03:37:50|2137.1|2129.1|2137.1|2129.1|2137.2|2129.2|2137.1|2129.1|0
1770867480000|2026-02-12 03:38:00|2137.2|2129.2|2137.2|2129.2|2137.2|2129.2|2136.9|2128.9|0
1770867490000|2026-02-12 03:38:10|2137.1|2129.1|2137.3|2129.3|2137.3|2129.3|2137.1|2129.1|0
1770867500000|2026-02-12 03:38:20|2137.2|2129.2|2137.3|2129.3|2137.3|2129.3|2137.2|2129.2|0
1770867510000|2026-02-12 03:38:30|2137.2|2129.2|2137.2|2129.2|2137.2|2129.2|2137.2|2129.2|0
1770867520000|2026-02-12 03:38:40|2137|2129|2137|2129|2137.2|2129.2|2136.9|2128.9|0
1770867530000|2026-02-12 03:38:50|2136.9|2128.9|2137|2129|2137|2129|2136.9|2128.9|0
1770867540000|2026-02-12 03:39:00|2137.3|2129.3|2137|2129|2137.3|2129.3|2136.9|2128.9|0
1770867550000|2026-02-12 03:39:10|2137.2|2129.2|2137.2|2129.2|2137.2|2129.2|2137.2|2129.2|0
1770867560000|2026-02-12 03:39:20|2137.3|2129.3|2137.2|2129.2|2137.3|2129.3|2137.2|2129.2|0
1770867570000|2026-02-12 03:39:30|2137.3|2129.3|2137.2|2129.2|2137.3|2129.3|2137.2|2129.2|0
1770867590000|2026-02-12 03:39:50|2137|2129|2137.2|2129.2|2137.2|2129.2|2137|2129|0
1770867600000|2026-02-12 03:40:00|2136.9|2128.9|2136.4|2128.4|2136.9|2128.9|2136.4|2128.4|2
1770867610000|2026-02-12 03:40:10|2136.6|2128.6|2136.9|2128.9|2136.9|2128.9|2136.6|2128.6|0
1770867620000|2026-02-12 03:40:20|2136.8|2128.8|2136.7|2128.7|2136.8|2128.8|2136.6|2128.6|0
1770867630000|2026-02-12 03:40:30|2136.6|2128.6|2136.6|2128.6|2136.7|2128.7|2136.6|2128.6|0
1770867640000|2026-02-12 03:40:40|2136.5|2128.5|2136.6|2128.6|2136.6|2128.6|2136.5|2128.5|0
1770867660000|2026-02-12 03:41:00|2136.8|2128.8|2136.6|2128.6|2136.8|2128.8|2136.6|2128.6|0
1770867670000|2026-02-12 03:41:10|2136.7|2128.7|2137.3|2129.3|2137.3|2129.3|2136.7|2128.7|0
1770867680000|2026-02-12 03:41:20|2137.1|2129.1|2137.1|2129.1|2137.1|2129.1|2137.1|2129.1|0
1770867690000|2026-02-12 03:41:30|2137.2|2129.2|2137.2|2129.2|2137.2|2129.2|2137.2|2129.2|0
1770867710000|2026-02-12 03:41:50|2137.1|2129.1|2137.1|2129.1|2137.1|2129.1|2137.1|2129.1|0
1770867720000|2026-02-12 03:42:00|2137|2129|2137|2129|2137|2129|2137|2129|0
1770867730000|2026-02-12 03:42:10|2137.3|2129.3|2137.4|2129.4|2137.4|2129.4|2137.3|2129.3|0
1770867760000|2026-02-12 03:42:40|2137.5|2129.5|2137.5|2129.5|2137.5|2129.5|2137.5|2129.5|0
1770867780000|2026-02-12 03:43:00|2137.6|2129.6|2139.2|2131.2|2139.2|2131.2|2137.6|2129.6|1
1770867790000|2026-02-12 03:43:10|2136.2|2134.7|2139.4|2131.4|2139.4|2134.7|2136.2|2131.3|1
1770867800000|2026-02-12 03:43:20|2139.3|2131.3|2139.1|2131.1|2139.3|2131.3|2139.1|2131.1|0
1770867820000|2026-02-12 03:43:40|2135.9|2134.4|2135.5|2134|2139.1|2134.4|2135.5|2131.1|1
1770867840000|2026-02-12 03:44:00|2135.6|2134.1|2135.6|2134.1|2135.6|2134.1|2135.6|2134.1|0
1770867860000|2026-02-12 03:44:20|2138.6|2130.6|2135.7|2134.2|2138.6|2134.2|2135.7|2130.6|2
1770867880000|2026-02-12 03:44:40|2135.6|2134.1|2135.6|2134.1|2135.7|2134.2|2135.6|2134.1|0
1770867890000|2026-02-12 03:44:50|2135.7|2134.2|2135.7|2134.2|2135.7|2134.2|2135.7|2134.2|0
1770867900000|2026-02-12 03:45:00|2135.6|2134.1|2135.7|2134.2|2135.7|2134.2|2135.6|2134.1|0
1770867910000|2026-02-12 03:45:10|2135.6|2134.1|2135.7|2134.2|2135.7|2134.2|2135.6|2134.1|0
1770867920000|2026-02-12 03:45:20|2135.6|2134.1|2135.8|2134.3|2135.8|2134.3|2135.6|2134.1|0
1770867930000|2026-02-12 03:45:30|2136|2134.5|2140.3|2132.3|2140.3|2135.4|2136|2131.7|1
1770867940000|2026-02-12 03:45:40|2136.8|2135.3|2140.5|2132.5|2140.5|2135.6|2136.8|2132.4|0
1770867950000|2026-02-12 03:45:50|2140.4|2132.4|2140.4|2132.4|2140.7|2132.7|2140.4|2132.4|0
1770867960000|2026-02-12 03:46:00|2140.7|2132.7|2139.4|2131.4|2140.7|2135.6|2135.9|2131.2|1
1770867970000|2026-02-12 03:46:10|2139.5|2131.5|2136|2134.5|2139.5|2134.6|2136|2131.5|0
1770867980000|2026-02-12 03:46:20|2136.3|2134.8|2138.6|2130.6|2138.6|2134.8|2136.2|2130.6|1
1770867990000|2026-02-12 03:46:30|2138.8|2130.8|2138.6|2130.6|2138.8|2134.1|2135.6|2130.6|0
1770868000000|2026-02-12 03:46:40|2138.5|2130.5|2138.8|2130.8|2138.8|2130.8|2138.5|2130.5|0
1770868010000|2026-02-12 03:46:50|2138.6|2130.6|2138.3|2130.3|2138.6|2130.6|2138.3|2130.3|0
1770868020000|2026-02-12 03:47:00|2138|2130|2135.7|2127.7|2138|2130|2135.4|2127.4|3
1770868030000|2026-02-12 03:47:10|2136|2128|2136|2128|2136|2128|2136|2128|0
1770868040000|2026-02-12 03:47:20|2136.1|2128.1|2135.1|2127.1|2136.1|2128.1|2135.1|2127.1|1
1770868080000|2026-02-12 03:48:00|2135|2127|2135|2127|2135.1|2127.1|2135|2127|0
1770868100000|2026-02-12 03:48:20|2135.1|2127.1|2134.9|2126.9|2135.1|2127.1|2134.9|2126.9|0
1770868110000|2026-02-12 03:48:30|2134.8|2126.8|2133|2125|2134.8|2126.8|2133|2125|1
1770868120000|2026-02-12 03:48:40|2132.9|2124.9|2132.8|2124.8|2132.9|2124.9|2132.8|2124.8|0
1770868140000|2026-02-12 03:49:00|2132.6|2124.6|2132.6|2124.6|2132.6|2124.6|2132.6|2124.6|0
1770868150000|2026-02-12 03:49:10|2132.5|2124.5|2132.3|2124.3|2132.6|2124.6|2132.3|2124.3|0
1770868160000|2026-02-12 03:49:20|2132.4|2124.4|2131.8|2123.8|2132.4|2124.4|2131.8|2123.8|0
1770868170000|2026-02-12 03:49:30|2131.9|2123.9|2131.6|2123.6|2131.9|2123.9|2131.6|2123.6|0
1770868180000|2026-02-12 03:49:40|2128.3|2126.8|2128.3|2126.8|2128.3|2126.8|2128.3|2126.8|0
1770868190000|2026-02-12 03:49:50|2130.4|2122.4|2130.4|2122.4|2130.4|2122.4|2130.4|2122.4|1
1770868200000|2026-02-12 03:50:00|2129.9|2121.9|2130.7|2122.7|2132.4|2126.3|2127.8|2121.9|2
1770868210000|2026-02-12 03:50:10|2130.8|2122.8|2131.7|2123.7|2131.7|2123.7|2130.8|2122.8|0
1770868220000|2026-02-12 03:50:20|2131.8|2123.8|2132.3|2124.3|2132.3|2124.3|2131.8|2123.8|0
1770868230000|2026-02-12 03:50:30|2132.1|2124.1|2132.4|2124.4|2132.4|2124.4|2132.1|2124.1|0
1770868240000|2026-02-12 03:50:40|2132.3|2124.3|2132.3|2124.3|2132.3|2124.3|2132.1|2124.1|0
1770868260000|2026-02-12 03:51:00|2132.1|2124.1|2132.1|2124.1|2132.1|2124.1|2132.1|2124.1|0
1770868280000|2026-02-12 03:51:20|2132|2124|2131.4|2123.4|2132.2|2124.2|2131.1|2123.1|0
1770868290000|2026-02-12 03:51:30|2131.3|2123.3|2130.9|2122.9|2131.3|2123.3|2130.9|2122.9|0
1770868330000|2026-02-12 03:52:10|2131|2123|2132.3|2124.3|2132.3|2126.7|2128.2|2123|1
1770868340000|2026-02-12 03:52:20|2132.1|2124.1|2132.1|2124.1|2132.1|2124.1|2131.1|2123.1|0
1770868350000|2026-02-12 03:52:30|2132.2|2124.2|2132|2124|2132.2|2124.2|2131.9|2123.9|0
1770868360000|2026-02-12 03:52:40|2132.2|2124.2|2132.3|2124.3|2132.3|2124.3|2132.2|2124.2|0
1770868400000|2026-02-12 03:53:20|2132.1|2124.1|2131.8|2123.8|2132.1|2124.1|2131.8|2123.8|0
1770868420000|2026-02-12 03:53:40|2131.6|2123.6|2130.5|2122.5|2131.6|2123.6|2130.5|2122.5|0
1770868430000|2026-02-12 03:53:50|2130.4|2122.4|2130.2|2122.2|2130.4|2122.4|2130.2|2122.2|0
1770868440000|2026-02-12 03:54:00|2130.1|2122.1|2130|2122|2130.1|2122.1|2130|2122|0
1770868450000|2026-02-12 03:54:10|2130.1|2122.1|2130|2122|2130.1|2122.1|2130|2122|0
1770868460000|2026-02-12 03:54:20|2130.1|2122.1|2130|2122|2130.1|2122.1|2130|2122|0
1770868480000|2026-02-12 03:54:40|2129.9|2121.9|2129.9|2121.9|2129.9|2121.9|2129.8|2121.8|0
1770868540000|2026-02-12 03:55:40|2130.4|2122.4|2130.4|2122.4|2130.4|2122.4|2130.4|2122.4|0
1770868550000|2026-02-12 03:55:50|2130.2|2122.2|2130.2|2122.2|2130.2|2122.2|2130.2|2122.2|0
1770868560000|2026-02-12 03:56:00|2130.1|2122.1|2128.5|2120.5|2130.1|2122.1|2127.7|2119.7|2
1770868580000|2026-02-12 03:56:20|2128.7|2120.7|2128.7|2120.7|2128.7|2120.7|2128.6|2120.6|0
1770868590000|2026-02-12 03:56:30|2128.6|2120.6|2128.6|2120.6|2128.7|2120.7|2128.6|2120.6|0
1770868610000|2026-02-12 03:56:50|2128.7|2120.7|2128.6|2120.6|2128.7|2120.7|2128.6|2120.6|0
1770868620000|2026-02-12 03:57:00|2128.5|2120.5|2127.9|2119.9|2128.5|2120.5|2127.9|2119.9|0
1770868630000|2026-02-12 03:57:10|2127.8|2119.8|2127.8|2119.8|2127.9|2119.9|2127.5|2119.5|0
1770868640000|2026-02-12 03:57:20|2127.7|2119.7|2126.9|2118.9|2127.7|2119.7|2126.9|2118.9|0
1770868650000|2026-02-12 03:57:30|2126.8|2118.8|2126.7|2118.7|2126.8|2118.8|2126.7|2118.7|0
1770868680000|2026-02-12 03:58:00|2126.8|2118.8|2128|2120|2128|2120|2126.8|2118.8|0
1770868690000|2026-02-12 03:58:10|2127.7|2119.7|2127.7|2119.7|2127.7|2119.7|2127.4|2119.4|1
1770868700000|2026-02-12 03:58:20|2127.9|2119.9|2128.1|2120.1|2128.1|2120.1|2127.9|2119.9|0
1770868710000|2026-02-12 03:58:30|2128.2|2120.2|2128.6|2120.6|2128.7|2120.7|2128.2|2120.2|0
1770868720000|2026-02-12 03:58:40|2128.7|2120.7|2128.6|2120.6|2129|2121|2128.5|2120.5|1
1770868730000|2026-02-12 03:58:50|2128.8|2120.8|2128.2|2120.2|2128.8|2120.8|2128.2|2120.2|0
1770868740000|2026-02-12 03:59:00|2127.8|2119.8|2127.8|2119.8|2127.9|2119.9|2127.7|2119.7|0
1770868750000|2026-02-12 03:59:10|2127.7|2119.7|2127.9|2119.9|2127.9|2119.9|2127.7|2119.7|0
1770868780000|2026-02-12 03:59:40|2128.2|2120.2|2128.2|2120.2|2128.2|2120.2|2128.2|2120.2|0
1770868790000|2026-02-12 03:59:50|2128.1|2120.1|2128.1|2120.1|2128.2|2120.2|2128.1|2120.1|0
1770868800000|2026-02-12 04:00:00|2128|2120|2127.6|2119.6|2128|2120|2127.6|2119.6|0
1770868810000|2026-02-12 04:00:10|2127.7|2119.7|2127.7|2119.7|2127.8|2119.8|2127.7|2119.7|0
1770868820000|2026-02-12 04:00:20|2127.8|2119.8|2127.8|2119.8|2127.8|2119.8|2127.8|2119.8|1
1770868830000|2026-02-12 04:00:30|2128.9|2120.9|2128.9|2120.9|2128.9|2120.9|2128.9|2120.9|2
1770868850000|2026-02-12 04:00:50|2129|2121|2129|2121|2129|2121|2129|2121|0
1770868860000|2026-02-12 04:01:00|2129.1|2121.1|2131.5|2123.5|2131.6|2123.6|2129.1|2121.1|2
1770868870000|2026-02-12 04:01:10|2131.6|2123.6|2131.6|2123.6|2131.6|2123.6|2131.6|2123.6|0
1770868880000|2026-02-12 04:01:20|2131.4|2123.4|2128.7|2120.7|2131.4|2123.4|2128.6|2120.6|0
1770868890000|2026-02-12 04:01:30|2128.8|2120.8|2130.2|2122.2|2130.2|2122.2|2128.8|2120.8|0
1770868900000|2026-02-12 04:01:40|2130.1|2122.1|2130.3|2122.3|2130.5|2122.5|2130|2122|1
1770868910000|2026-02-12 04:01:50|2130.4|2122.4|2130.7|2122.7|2130.7|2122.7|2130.4|2122.4|0
1770868920000|2026-02-12 04:02:00|2130.8|2122.8|2130.8|2122.8|2130.8|2122.8|2130.7|2122.7|0
1770868930000|2026-02-12 04:02:10|2131.2|2123.2|2131.6|2123.6|2131.6|2123.6|2131.2|2123.2|0
1770868940000|2026-02-12 04:02:20|2131.5|2123.5|2131.2|2123.2|2131.5|2123.5|2131.2|2123.2|0
1770868960000|2026-02-12 04:02:40|2131|2123|2131.3|2123.3|2131.3|2123.3|2130.9|2122.9|1
1770868970000|2026-02-12 04:02:50|2131.4|2123.4|2131.6|2123.6|2131.6|2123.6|2131.4|2123.4|0
1770868980000|2026-02-12 04:03:00|2131.7|2123.7|2131.7|2123.7|2131.7|2123.7|2131.6|2123.6|0
1770868990000|2026-02-12 04:03:10|2131.8|2123.8|2131.9|2123.9|2131.9|2123.9|2131.8|2123.8|0
1770869010000|2026-02-12 04:03:30|2132.1|2124.1|2132.2|2124.2|2132.2|2124.2|2132.1|2124.1|0
1770869020000|2026-02-12 04:03:40|2132.3|2124.3|2132.6|2124.6|2132.6|2127.9|2129.4|2124.3|1
1770869030000|2026-02-12 04:03:50|2129.4|2127.9|2129.4|2127.9|2129.4|2127.9|2129.4|2127.9|0
1770869040000|2026-02-12 04:04:00|2129.5|2128|2132.9|2124.9|2133.7|2128|2129.5|2124.6|1
1770869050000|2026-02-12 04:04:10|2132.8|2124.8|2132.8|2124.8|2132.8|2124.8|2132.8|2124.8|1
1770869060000|2026-02-12 04:04:20|2132.9|2124.9|2133|2125|2133|2125|2132.8|2124.8|0
1770869070000|2026-02-12 04:04:30|2133.1|2125.1|2133.1|2125.1|2133.1|2125.1|2133.1|2125.1|1
1770869080000|2026-02-12 04:04:40|2134.5|2126.5|2134.5|2126.5|2134.5|2126.5|2134.5|2126.5|1
1770869090000|2026-02-12 04:04:50|2134.6|2126.6|2134.3|2126.3|2134.9|2126.9|2134.2|2126.2|0
1770869100000|2026-02-12 04:05:00|2134.6|2126.6|2134.5|2126.5|2134.7|2126.7|2134.5|2126.5|0
1770869110000|2026-02-12 04:05:10|2134.6|2126.6|2134.5|2126.5|2134.6|2126.6|2134.5|2126.5|0
1770869120000|2026-02-12 04:05:20|2134.6|2126.6|2134.6|2126.6|2134.6|2126.6|2134.5|2126.5|0
1770869130000|2026-02-12 04:05:30|2134.5|2126.5|2134.6|2126.6|2134.9|2126.9|2134.5|2126.5|0
1770869140000|2026-02-12 04:05:40|2134.7|2126.7|2134.9|2126.9|2135|2127|2134.7|2126.7|0
1770869150000|2026-02-12 04:05:50|2135|2127|2135|2127|2135|2129|2130.5|2126.7|1
1770869160000|2026-02-12 04:06:00|2134.9|2126.9|2134.9|2126.9|2134.9|2126.9|2134.9|2126.9|0
1770869170000|2026-02-12 04:06:10|2134.7|2126.7|2134.4|2126.4|2134.7|2126.7|2134.4|2126.4|0
1770869180000|2026-02-12 04:06:20|2134.3|2126.3|2134.2|2126.2|2134.3|2126.3|2134.1|2126.1|0
1770869190000|2026-02-12 04:06:30|2134.5|2126.5|2134.5|2126.5|2134.6|2126.6|2134.5|2126.5|1
1770869200000|2026-02-12 04:06:40|2134.4|2126.4|2134.5|2126.5|2134.5|2126.5|2134.4|2126.4|0
1770869210000|2026-02-12 04:06:50|2134.4|2126.4|2134.4|2126.4|2134.4|2126.4|2134.4|2126.4|1
1770869220000|2026-02-12 04:07:00|2134.5|2126.5|2134.8|2126.8|2134.8|2126.8|2134.4|2126.4|1
1770869230000|2026-02-12 04:07:10|2134.7|2126.7|2134.7|2126.7|2134.7|2126.7|2134.7|2126.7|0
1770869250000|2026-02-12 04:07:30|2134.6|2126.6|2134.6|2126.6|2134.6|2126.6|2134.6|2126.6|0
1770869260000|2026-02-12 04:07:40|2134.5|2126.5|2134.4|2126.4|2134.5|2126.5|2134.4|2126.4|0
1770869270000|2026-02-12 04:07:50|2134.5|2126.5|2134.5|2126.5|2134.5|2126.5|2134.5|2126.5|0
1770869280000|2026-02-12 04:08:00|2134.6|2126.6|2134.7|2126.7|2134.7|2126.7|2134.6|2126.6|0
1770869290000|2026-02-12 04:08:10|2134.8|2126.8|2134.8|2126.8|2134.8|2126.8|2134.8|2126.8|0
1770869310000|2026-02-12 04:08:30|2134.2|2126.2|2134.2|2126.2|2134.2|2126.2|2134.2|2126.2|0
1770869350000|2026-02-12 04:09:10|2130.9|2129.4|2130.9|2129.4|2130.9|2129.4|2130.9|2129.4|0
1770869370000|2026-02-12 04:09:30|2134.2|2126.2|2130.9|2129.4|2134.2|2129.4|2130.9|2126.2|0
1770869380000|2026-02-12 04:09:40|2134.2|2126.2|2134.2|2126.2|2134.2|2129.4|2130.9|2126.2|0
1770869390000|2026-02-12 04:09:50|2131|2129.5|2134.2|2126.2|2134.2|2129.5|2130.9|2126.2|0
1770869400000|2026-02-12 04:10:00|2130.9|2129.4|2130.9|2129.4|2134.2|2129.5|2130.9|2126.2|0
1770869420000|2026-02-12 04:10:20|2131.1|2129.6|2131.1|2129.6|2131.1|2129.6|2131.1|2129.6|0
1770869460000|2026-02-12 04:11:00|2131.2|2129.7|2131.1|2129.6|2131.2|2129.7|2131.1|2129.6|0
1770869470000|2026-02-12 04:11:10|2131.2|2129.7|2131.1|2129.6|2131.2|2129.7|2131.1|2129.6|0
1770869480000|2026-02-12 04:11:20|2131.2|2129.7|2131.2|2129.7|2131.2|2129.7|2131.1|2129.6|0
1770869500000|2026-02-12 04:11:40|2131.1|2129.6|2131.1|2129.6|2131.2|2129.7|2131.1|2129.6|0
1770869510000|2026-02-12 04:11:50|2131.2|2129.7|2131.1|2129.6|2131.2|2129.7|2131.1|2129.6|1
1770869520000|2026-02-12 04:12:00|2132|2124|2127.9|2126.4|2132|2126.4|2127.9|2123|4
1770869530000|2026-02-12 04:12:10|2127.8|2126.3|2130.4|2122.4|2130.4|2126.3|2127.6|2122.4|1
1770869540000|2026-02-12 04:12:20|2127.4|2125.9|2127.8|2126.3|2127.8|2126.3|2127.4|2125.9|1
1770869550000|2026-02-12 04:12:30|2127.6|2126.1|2130.4|2122.4|2130.7|2126.1|2127.6|2122.4|1
1770869560000|2026-02-12 04:12:40|2127.6|2126.1|2131.4|2123.4|2131.7|2126.6|2127.6|2123.4|1
1770869570000|2026-02-12 04:12:50|2131.7|2123.7|2131.8|2123.8|2131.9|2123.9|2131.6|2123.6|0
1770869580000|2026-02-12 04:13:00|2131.6|2123.6|2131.6|2123.6|2131.6|2123.6|2131.5|2123.5|0
1770869590000|2026-02-12 04:13:10|2131.5|2123.5|2128|2126.5|2131.5|2126.5|2128|2123.3|0
1770869610000|2026-02-12 04:13:30|2127.8|2126.3|2130.8|2122.8|2130.8|2126.3|2127.8|2122.4|2
1770869620000|2026-02-12 04:13:40|2130.6|2122.6|2130.4|2122.4|2130.6|2122.6|2130.4|2122.4|0
1770869630000|2026-02-12 04:13:50|2130.3|2122.3|2130.3|2122.3|2131.1|2123.1|2130.1|2122.1|0
1770869640000|2026-02-12 04:14:00|2130.4|2122.4|2131|2123|2131.2|2123.2|2130.4|2122.4|0
1770869650000|2026-02-12 04:14:10|2131.3|2123.3|2131.1|2123.1|2131.3|2123.3|2130.9|2122.9|0
1770869660000|2026-02-12 04:14:20|2131.2|2123.2|2131.1|2123.1|2131.2|2123.2|2131.1|2123.1|0
1770869670000|2026-02-12 04:14:30|2130.9|2122.9|2131|2123|2131.2|2123.2|2130.9|2122.9|0
1770869680000|2026-02-12 04:14:40|2130.9|2122.9|2129|2121|2130.9|2122.9|2129|2121|1
1770869690000|2026-02-12 04:14:50|2128.9|2120.9|2126|2118|2129.2|2121.2|2126|2118|1
1770869700000|2026-02-12 04:15:00|2125.8|2117.8|2126.1|2118.1|2126.1|2118.1|2125.8|2117.8|0
1770869710000|2026-02-12 04:15:10|2126.5|2118.5|2126.2|2118.2|2126.5|2118.5|2126.2|2118.2|1
1770869720000|2026-02-12 04:15:20|2126|2118|2125.9|2117.9|2126|2118|2125.9|2117.9|1
1770869730000|2026-02-12 04:15:30|2123.1|2121.6|2125.9|2117.9|2126|2121.8|2123.1|2117.3|3
1770869740000|2026-02-12 04:15:40|2125.8|2117.8|2125.7|2117.7|2125.9|2117.9|2125.5|2117.5|0
1770869760000|2026-02-12 04:16:00|2125.9|2117.9|2127.1|2119.1|2127.1|2119.1|2125.9|2117.9|1
1770869770000|2026-02-12 04:16:10|2127|2119|2127.1|2119.1|2127.1|2119.1|2127|2119|1
1770869780000|2026-02-12 04:16:20|2127|2119|2126.8|2118.8|2127|2119|2126.8|2118.8|0
1770869800000|2026-02-12 04:16:40|2126.9|2118.9|2126.9|2118.9|2126.9|2118.9|2126.9|2118.9|0
1770869810000|2026-02-12 04:16:50|2126.8|2118.8|2126.6|2118.6|2126.9|2118.9|2126.5|2118.5|0
1770869830000|2026-02-12 04:17:10|2126.7|2118.7|2126.7|2118.7|2126.7|2118.7|2126.7|2118.7|0
1770869850000|2026-02-12 04:17:30|2126.5|2118.5|2126.3|2118.3|2126.5|2118.5|2126.2|2118.2|0
1770869860000|2026-02-12 04:17:40|2126.1|2118.1|2126.1|2118.1|2126.1|2118.1|2126|2118|1
1770869870000|2026-02-12 04:17:50|2126.3|2118.3|2126.3|2118.3|2126.3|2118.3|2126.3|2118.3|0
1770869880000|2026-02-12 04:18:00|2126.4|2118.4|2126.4|2118.4|2126.4|2118.4|2126.4|2118.4|0
1770869890000|2026-02-12 04:18:10|2126.3|2118.3|2126.2|2118.2|2126.3|2118.3|2126.2|2118.2|0
1770869900000|2026-02-12 04:18:20|2122.9|2121.4|2123.9|2115.9|2125.7|2121.4|2122.3|2115.8|2
1770869910000|2026-02-12 04:18:30|2124.2|2116.2|2124.9|2116.9|2124.9|2116.9|2124.2|2116.2|0
1770869920000|2026-02-12 04:18:40|2125|2117|2125|2117|2125|2117|2125|2117|0
1770869940000|2026-02-12 04:19:00|2124.9|2116.9|2124.9|2116.9|2124.9|2116.9|2124.7|2116.7|0
1770869950000|2026-02-12 04:19:10|2124.7|2116.7|2124.8|2116.8|2124.8|2116.8|2124.7|2116.7|0
1770869960000|2026-02-12 04:19:20|2124.7|2116.7|2124.7|2116.7|2124.7|2116.7|2124.7|2116.7|0
1770869970000|2026-02-12 04:19:30|2121.2|2119.7|2123.5|2115.5|2124.8|2119.7|2121.2|2115.4|1
1770869980000|2026-02-12 04:19:40|2123.4|2115.4|2124.3|2116.3|2124.4|2116.4|2123.4|2115.4|0
1770869990000|2026-02-12 04:19:50|2124.5|2116.5|2124.7|2116.7|2124.8|2116.8|2124.3|2116.3|0
1770870000000|2026-02-12 04:20:00|2124.8|2116.8|2124.5|2116.5|2125.2|2120.5|2122|2116.5|5
1770870010000|2026-02-12 04:20:10|2124.4|2116.4|2123.9|2115.9|2124.4|2116.4|2123.7|2115.7|0
1770870020000|2026-02-12 04:20:20|2124|2116|2124.1|2116.1|2124.1|2116.1|2124|2116|0
1770870030000|2026-02-12 04:20:30|2124.2|2116.2|2124.1|2116.1|2124.2|2116.2|2124|2116|0
1770870040000|2026-02-12 04:20:40|2124|2116|2123.6|2115.6|2124|2116|2123.6|2115.6|0
1770870050000|2026-02-12 04:20:50|2123.5|2115.5|2123.5|2115.5|2123.6|2115.6|2123.5|2115.5|0
1770870060000|2026-02-12 04:21:00|2123.6|2115.6|2123.6|2115.6|2123.8|2115.8|2123.5|2115.5|0
1770870080000|2026-02-12 04:21:20|2123.5|2115.5|2123.6|2115.6|2123.6|2115.6|2123.5|2115.5|0
1770870090000|2026-02-12 04:21:30|2123.7|2115.7|2124.7|2116.7|2124.8|2116.8|2123.7|2115.7|1
1770870100000|2026-02-12 04:21:40|2124.8|2116.8|2124.9|2116.9|2125|2117|2124.5|2116.5|0
1770870110000|2026-02-12 04:21:50|2125|2117|2126.1|2118.1|2126.7|2118.7|2125|2117|1
1770870120000|2026-02-12 04:22:00|2126|2118|2125.5|2117.5|2126|2118|2125.5|2117.5|0
1770870130000|2026-02-12 04:22:10|2125.6|2117.6|2125.8|2117.8|2125.8|2117.8|2125.6|2117.6|1
1770870140000|2026-02-12 04:22:20|2125.7|2117.7|2125.7|2117.7|2125.7|2117.7|2125.7|2117.7|0
1770870150000|2026-02-12 04:22:30|2125.6|2117.6|2125.6|2117.6|2125.6|2117.6|2125.6|2117.6|0
1770870160000|2026-02-12 04:22:40|2125.5|2117.5|2125.1|2117.1|2125.5|2117.5|2125.1|2117.1|0
1770870170000|2026-02-12 04:22:50|2125|2117|2125|2117|2125|2117|2124.9|2116.9|0
1770870180000|2026-02-12 04:23:00|2124.9|2116.9|2124.5|2116.5|2124.9|2116.9|2124.5|2116.5|0
1770870190000|2026-02-12 04:23:10|2124.4|2116.4|2124.3|2116.3|2124.4|2116.4|2124.3|2116.3|0
1770870250000|2026-02-12 04:24:10|2124.1|2116.1|2124|2116|2124.1|2116.1|2124|2116|0
1770870260000|2026-02-12 04:24:20|2124.1|2116.1|2124|2116|2124.1|2116.1|2124|2116|0
1770870270000|2026-02-12 04:24:30|2124.1|2116.1|2124|2116|2124.1|2116.1|2124|2116|0
1770870280000|2026-02-12 04:24:40|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|2124|2116|0
1770870290000|2026-02-12 04:24:50|2124|2116|2124|2116|2124|2116|2124|2116|0
1770870300000|2026-02-12 04:25:00|2123.9|2115.9|2124|2116|2124|2116|2123.9|2115.9|0
1770870310000|2026-02-12 04:25:10|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|0
1770870360000|2026-02-12 04:26:00|2124.2|2116.2|2124.2|2116.2|2124.2|2116.2|2124.2|2116.2|0
1770870370000|2026-02-12 04:26:10|2121.1|2119.6|2121.2|2119.7|2124.2|2119.7|2121.1|2116.2|0
1770870380000|2026-02-12 04:26:20|2125.2|2117.2|2125.3|2117.3|2125.5|2117.5|2125.2|2117.2|2
1770870400000|2026-02-12 04:26:40|2125.2|2117.2|2125.2|2117.2|2125.2|2117.2|2125.2|2117.2|0
1770870420000|2026-02-12 04:27:00|2125.1|2117.1|2124.7|2116.7|2125.1|2117.1|2124.7|2116.7|0
1770870440000|2026-02-12 04:27:20|2124.8|2116.8|2124.8|2116.8|2124.8|2116.8|2124.8|2116.8|0
1770870480000|2026-02-12 04:28:00|2124.5|2116.5|2124.6|2116.6|2124.6|2116.6|2124.5|2116.5|0
1770870490000|2026-02-12 04:28:10|2124.5|2116.5|2124.6|2116.6|2124.6|2116.6|2124.5|2116.5|0
1770870520000|2026-02-12 04:28:40|2120.2|2118.7|2124.2|2116.2|2124.2|2118.7|2120.2|2116.2|2
1770870540000|2026-02-12 04:29:00|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|0
1770870560000|2026-02-12 04:29:20|2124|2116|2124|2116|2124|2119|2120.5|2116|0
1770870580000|2026-02-12 04:29:40|2124.1|2116.1|2124|2116|2124.3|2119.6|2121.1|2116|0
1770870590000|2026-02-12 04:29:50|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|0
1770870600000|2026-02-12 04:30:00|2124|2116|2124.1|2116.1|2124.1|2116.1|2124|2116|0
1770870610000|2026-02-12 04:30:10|2123.9|2115.9|2123.9|2115.9|2123.9|2115.9|2123.9|2115.9|0
1770870620000|2026-02-12 04:30:20|2120.4|2118.9|2120.4|2118.9|2120.4|2118.9|2120.4|2118.9|0
1770870630000|2026-02-12 04:30:30|2123.9|2115.9|2123.9|2115.9|2123.9|2115.9|2123.9|2115.9|0
1770870660000|2026-02-12 04:31:00|2124.1|2116.1|2121.1|2119.6|2124.2|2119.6|2121.1|2116.1|0
1770870670000|2026-02-12 04:31:10|2124.1|2116.1|2124.5|2116.5|2124.5|2116.5|2124.1|2116.1|0
1770870680000|2026-02-12 04:31:20|2124.7|2116.7|2121.5|2120|2124.7|2120|2121.5|2116.7|0
1770870690000|2026-02-12 04:31:30|2124.5|2116.5|2124.5|2116.5|2124.6|2116.6|2124.5|2116.5|0
1770870710000|2026-02-12 04:31:50|2124.4|2116.4|2124.4|2116.4|2124.4|2116.4|2124.4|2116.4|0
1770870730000|2026-02-12 04:32:10|2124.7|2116.7|2124.6|2116.6|2124.7|2116.7|2124.6|2116.6|0
1770870780000|2026-02-12 04:33:00|2124.8|2116.8|2124.6|2116.6|2124.8|2116.8|2124.6|2116.6|0
1770870790000|2026-02-12 04:33:10|2124.7|2116.7|2125|2117|2125|2117|2124.7|2116.7|0
1770870800000|2026-02-12 04:33:20|2124.8|2116.8|2124.6|2116.6|2124.8|2116.8|2124.6|2116.6|0
1770870810000|2026-02-12 04:33:30|2124.5|2116.5|2124.6|2116.6|2124.6|2116.6|2124.5|2116.5|0
1770870820000|2026-02-12 04:33:40|2124.5|2116.5|2124.2|2116.2|2124.5|2116.5|2124.2|2116.2|0
1770870830000|2026-02-12 04:33:50|2124.3|2116.3|2124.4|2116.4|2124.5|2116.5|2124.3|2116.3|0
1770870840000|2026-02-12 04:34:00|2124.3|2116.3|2124.3|2116.3|2124.3|2116.3|2124.1|2116.1|0
1770870850000|2026-02-12 04:34:10|2124.2|2116.2|2124.2|2116.2|2124.2|2116.2|2124.2|2116.2|0
1770870880000|2026-02-12 04:34:40|2124.3|2116.3|2124.2|2116.2|2124.3|2116.3|2124.2|2116.2|0
1770870900000|2026-02-12 04:35:00|2124.3|2116.3|2124.3|2116.3|2124.3|2116.3|2124.3|2116.3|0
1770870920000|2026-02-12 04:35:20|2124.4|2116.4|2124.5|2116.5|2124.5|2116.5|2124.4|2116.4|0
1770870930000|2026-02-12 04:35:30|2124.6|2116.6|2124.6|2116.6|2124.6|2116.6|2124.5|2116.5|1
1770870940000|2026-02-12 04:35:40|2121.6|2120.1|2125.2|2117.2|2125.2|2120.1|2121.6|2117.2|2
1770870950000|2026-02-12 04:35:50|2122.2|2120.7|2122.2|2120.7|2122.2|2120.7|2122.2|2120.7|1
1770870960000|2026-02-12 04:36:00|2126.3|2118.3|2126.3|2118.3|2126.3|2118.3|2126.3|2118.3|0
1770870970000|2026-02-12 04:36:10|2126|2118|2126.2|2118.2|2126.2|2118.2|2126|2118|0
1770870990000|2026-02-12 04:36:30|2123.3|2121.8|2126|2118|2126|2121.8|2123.3|2117.9|2
1770871020000|2026-02-12 04:37:00|2126.4|2118.4|2126.4|2118.4|2126.4|2118.4|2126.4|2118.4|1
1770871040000|2026-02-12 04:37:20|2126.6|2118.6|2126.7|2118.7|2126.7|2118.7|2126.6|2118.6|0
1770871050000|2026-02-12 04:37:30|2126.8|2118.8|2126.9|2118.9|2126.9|2118.9|2126.8|2118.8|0
1770871060000|2026-02-12 04:37:40|2126.8|2118.8|2126.8|2118.8|2126.8|2118.8|2126.8|2118.8|0
1770871070000|2026-02-12 04:37:50|2127|2119|2127|2119|2127|2119|2127|2119|0
1770871080000|2026-02-12 04:38:00|2127.7|2119.7|2127.7|2119.7|2127.7|2119.7|2127.6|2119.6|1
1770871090000|2026-02-12 04:38:10|2127.4|2119.4|2127.4|2119.4|2127.5|2119.5|2127.4|2119.4|0
1770871100000|2026-02-12 04:38:20|2126.7|2118.7|2127.3|2119.3|2127.3|2119.3|2126.7|2118.7|0
1770871110000|2026-02-12 04:38:30|2127.2|2119.2|2127|2119|2127.2|2119.2|2127|2119|0
1770871140000|2026-02-12 04:39:00|2127.1|2119.1|2127.1|2119.1|2127.1|2119.1|2127.1|2119.1|0
1770871160000|2026-02-12 04:39:20|2127.2|2119.2|2127.7|2119.7|2127.7|2119.7|2127.2|2119.2|0
1770871170000|2026-02-12 04:39:30|2127.6|2119.6|2127.7|2119.7|2127.7|2119.7|2127.6|2119.6|0
1770871180000|2026-02-12 04:39:40|2127.6|2119.6|2127.4|2119.4|2127.6|2119.6|2127.4|2119.4|0
1770871190000|2026-02-12 04:39:50|2127.3|2119.3|2127.3|2119.3|2127.3|2119.3|2127.3|2119.3|0
1770871200000|2026-02-12 04:40:00|2127.1|2119.1|2127.1|2119.1|2127.1|2119.1|2127.1|2119.1|0
1770871220000|2026-02-12 04:40:20|2127|2119|2126.7|2118.7|2127|2119|2126.7|2118.7|0
1770871230000|2026-02-12 04:40:30|2126.6|2118.6|2126.6|2118.6|2126.6|2118.6|2126.6|2118.6|0
1770871240000|2026-02-12 04:40:40|2126.2|2118.2|2126|2118|2126.2|2118.2|2125.7|2117.7|0
1770871280000|2026-02-12 04:41:20|2125.9|2117.9|2125.8|2117.8|2125.9|2117.9|2125.7|2117.7|0
1770871290000|2026-02-12 04:41:30|2125.7|2117.7|2125.5|2117.5|2125.7|2117.7|2125.5|2117.5|0
1770871300000|2026-02-12 04:41:40|2125.8|2117.8|2125.8|2117.8|2125.8|2117.8|2125.8|2117.8|0
1770871320000|2026-02-12 04:42:00|2125.7|2117.7|2125.7|2117.7|2125.8|2117.8|2125.7|2117.7|0
1770871330000|2026-02-12 04:42:10|2125.8|2117.8|2125.7|2117.7|2125.8|2117.8|2125.7|2117.7|0
1770871340000|2026-02-12 04:42:20|2125.5|2117.5|2125.2|2117.2|2125.5|2117.5|2125.2|2117.2|0
1770871350000|2026-02-12 04:42:30|2125.3|2117.3|2125.3|2117.3|2125.3|2117.3|2125.2|2117.2|0
1770871360000|2026-02-12 04:42:40|2125.2|2117.2|2125.2|2117.2|2125.3|2117.3|2125.2|2117.2|0
1770871380000|2026-02-12 04:43:00|2125|2117|2125|2117|2125|2117|2125|2117|0
1770871390000|2026-02-12 04:43:10|2125.1|2117.1|2125.2|2117.2|2125.2|2117.2|2125.1|2117.1|0
1770871420000|2026-02-12 04:43:40|2125.1|2117.1|2124.8|2116.8|2125.1|2117.1|2124.8|2116.8|0
1770871430000|2026-02-12 04:43:50|2124.9|2116.9|2124.8|2116.8|2124.9|2116.9|2124.8|2116.8|0
1770871440000|2026-02-12 04:44:00|2124.9|2116.9|2124.7|2116.7|2124.9|2116.9|2124.6|2116.6|0
1770871450000|2026-02-12 04:44:10|2124.6|2116.6|2124.1|2116.1|2124.6|2119.7|2121.2|2116|1
1770871460000|2026-02-12 04:44:20|2123.9|2115.9|2123.2|2115.2|2123.9|2115.9|2123|2115|3
1770871470000|2026-02-12 04:44:30|2123.3|2115.3|2124.1|2116.1|2124.1|2116.1|2123.3|2115.3|0
1770871480000|2026-02-12 04:44:40|2123.7|2115.7|2123.8|2115.8|2123.8|2115.8|2123.7|2115.7|0
1770871510000|2026-02-12 04:45:10|2123.7|2115.7|2123.5|2115.5|2123.7|2115.7|2123.5|2115.5|0
1770871590000|2026-02-12 04:46:30|2123.6|2115.6|2123.6|2115.6|2123.6|2115.6|2123.6|2115.6|0
1770871600000|2026-02-12 04:46:40|2123.7|2115.7|2123.8|2115.8|2124.1|2116.1|2123.7|2115.7|0
1770871620000|2026-02-12 04:47:00|2123.7|2115.7|2123.8|2115.8|2123.8|2115.8|2123.7|2115.7|0
1770871650000|2026-02-12 04:47:30|2123.9|2115.9|2123.8|2115.8|2123.9|2115.9|2123.8|2115.8|0
1770871660000|2026-02-12 04:47:40|2123.9|2115.9|2123.8|2115.8|2123.9|2115.9|2123.8|2115.8|0
1770871670000|2026-02-12 04:47:50|2123.6|2115.6|2123.6|2115.6|2123.6|2115.6|2123.6|2115.6|0
1770871680000|2026-02-12 04:48:00|2123.5|2115.5|2123.5|2115.5|2123.5|2115.5|2123.5|2115.5|0
1770871690000|2026-02-12 04:48:10|2124.2|2116.2|2124.5|2116.5|2124.7|2116.7|2124.2|2116.2|0
1770871720000|2026-02-12 04:48:40|2124.7|2116.7|2124.7|2116.7|2124.7|2116.7|2124.7|2116.7|1
1770871750000|2026-02-12 04:49:10|2124.5|2116.5|2124.7|2116.7|2125.6|2117.6|2124.5|2116.5|0
1770871760000|2026-02-12 04:49:20|2124.6|2116.6|2124.3|2116.3|2124.6|2116.6|2124.3|2116.3|0
1770871770000|2026-02-12 04:49:30|2123.9|2115.9|2124.1|2116.1|2124.1|2116.1|2123.9|2115.9|2
1770871780000|2026-02-12 04:49:40|2124|2116|2124|2116|2124.1|2116.1|2124|2116|0
1770871790000|2026-02-12 04:49:50|2119.5|2118|2122.4|2114.4|2122.4|2118|2119.5|2114.4|1
1770871800000|2026-02-12 04:50:00|2122.5|2114.5|2122.9|2114.9|2122.9|2114.9|2122.5|2114.5|0
1770871810000|2026-02-12 04:50:10|2122.8|2114.8|2122.4|2114.4|2123.4|2115.4|2122.3|2114.3|4
1770871820000|2026-02-12 04:50:20|2122.5|2114.5|2123|2115|2123|2115|2122.4|2114.4|0
1770871860000|2026-02-12 04:51:00|2123.8|2115.8|2123.5|2115.5|2123.8|2115.8|2123.5|2115.5|0
1770871870000|2026-02-12 04:51:10|2123.6|2115.6|2124.4|2116.4|2124.5|2116.5|2123.6|2115.6|0
1770871880000|2026-02-12 04:51:20|2124.3|2116.3|2124.3|2116.3|2124.5|2116.5|2124.2|2116.2|0
1770871890000|2026-02-12 04:51:30|2124.2|2116.2|2125.9|2117.9|2125.9|2120.5|2122|2116.2|2
1770871900000|2026-02-12 04:51:40|2126|2118|2125.6|2117.6|2126|2118|2125.6|2117.6|0
1770871930000|2026-02-12 04:52:10|2125.7|2117.7|2125.9|2117.9|2125.9|2117.9|2125.7|2117.7|0
1770871950000|2026-02-12 04:52:30|2121.8|2120.3|2125.7|2117.7|2125.7|2120.3|2121.8|2117.2|1
1770871960000|2026-02-12 04:52:40|2125.6|2117.6|2126|2118|2126|2118|2125.6|2117.6|0
1770871970000|2026-02-12 04:52:50|2126.1|2118.1|2126.1|2118.1|2126.1|2118.1|2126|2118|0
1770871980000|2026-02-12 04:53:00|2126.2|2118.2|2126.3|2118.3|2126.3|2118.3|2126.2|2118.2|0
1770871990000|2026-02-12 04:53:10|2126.5|2118.5|2127|2119|2127|2119|2126.5|2118.5|0
1770872000000|2026-02-12 04:53:20|2127.1|2119.1|2127.2|2119.2|2127.2|2119.2|2127.1|2119.1|0
1770872010000|2026-02-12 04:53:30|2127.3|2119.3|2127.3|2119.3|2127.6|2119.6|2127.3|2119.3|0
1770872020000|2026-02-12 04:53:40|2127.1|2119.1|2127|2119|2127.1|2119.1|2127|2119|0
1770872030000|2026-02-12 04:53:50|2127.1|2119.1|2127|2119|2127.1|2119.1|2127|2119|0
1770872050000|2026-02-12 04:54:10|2127.1|2119.1|2127|2119|2127.1|2119.1|2127|2119|0
1770872060000|2026-02-12 04:54:20|2127.1|2119.1|2127.1|2119.1|2127.1|2119.1|2127|2119|0
1770872070000|2026-02-12 04:54:30|2123.8|2122.3|2123.8|2122.3|2127.1|2122.3|2123.8|2119.1|0
1770872080000|2026-02-12 04:54:40|2123.6|2122.1|2123.6|2122.1|2123.7|2122.2|2123.6|2122.1|0
1770872090000|2026-02-12 04:54:50|2127.3|2119.3|2127.3|2119.3|2127.3|2119.3|2127.3|2119.3|1
1770872110000|2026-02-12 04:55:10|2127.1|2119.1|2125.9|2117.9|2127.1|2122.3|2123.5|2117.9|3
1770872130000|2026-02-12 04:55:30|2126|2118|2125.9|2117.9|2126|2118|2125.9|2117.9|0
1770872150000|2026-02-12 04:55:50|2127.1|2119.1|2126.6|2118.6|2127.1|2119.1|2126.6|2118.6|8
1770872160000|2026-02-12 04:56:00|2126.8|2118.8|2126.5|2118.5|2126.8|2118.8|2126.5|2118.5|0
1770872180000|2026-02-12 04:56:20|2126.7|2118.7|2126.5|2118.5|2126.8|2118.8|2126.5|2118.5|0
1770872210000|2026-02-12 04:56:50|2126.6|2118.6|2127|2119|2127|2119|2126.6|2118.6|0
1770872220000|2026-02-12 04:57:00|2126.9|2118.9|2127.1|2119.1|2127.1|2119.1|2126.8|2118.8|0
1770872230000|2026-02-12 04:57:10|2126.5|2118.5|2126.9|2118.9|2127.4|2122.5|2123.9|2118.4|1
1770872240000|2026-02-12 04:57:20|2126.8|2118.8|2126.8|2118.8|2126.8|2118.8|2126.8|2118.8|0
1770872250000|2026-02-12 04:57:30|2127.2|2119.2|2127.2|2119.2|2127.2|2119.2|2127.2|2119.2|0
1770872280000|2026-02-12 04:58:00|2127.6|2119.6|2128.2|2120.2|2128.2|2120.2|2127.5|2119.5|0
1770872290000|2026-02-12 04:58:10|2128.4|2120.4|2128.6|2120.6|2128.7|2120.7|2128.4|2120.4|0
1770872300000|2026-02-12 04:58:20|2128.9|2120.9|2128.9|2120.9|2128.9|2120.9|2128.8|2120.8|0
1770872310000|2026-02-12 04:58:30|2128.8|2120.8|2128.6|2120.6|2128.9|2120.9|2128.6|2120.6|0
1770872320000|2026-02-12 04:58:40|2128.4|2120.4|2128.2|2120.2|2128.4|2120.4|2128.2|2120.2|0
1770872330000|2026-02-12 04:58:50|2128|2120|2128|2120|2128|2120|2128|2120|0
1770872350000|2026-02-12 04:59:10|2128.2|2120.2|2127.9|2119.9|2128.2|2120.2|2127.9|2119.9|0
1770872360000|2026-02-12 04:59:20|2128|2120|2127.9|2119.9|2128|2120|2127.9|2119.9|0
1770872370000|2026-02-12 04:59:30|2127.8|2119.8|2127.7|2119.7|2127.8|2119.8|2127.7|2119.7|0
1770872380000|2026-02-12 04:59:40|2127.4|2119.4|2127.4|2119.4|2127.4|2119.4|2127.4|2119.4|0
1770872400000|2026-02-12 05:00:00|2127.6|2119.6|2127.4|2119.4|2127.6|2119.6|2127.4|2119.4|0
1770872410000|2026-02-12 05:00:10|2126.7|2118.7|2126.7|2118.7|2126.7|2118.7|2126.7|2118.7|0
1770872420000|2026-02-12 05:00:20|2126.6|2118.6|2122.7|2121.2|2126.6|2121.2|2122.7|2118.2|0
1770872430000|2026-02-12 05:00:30|2126.1|2118.1|2126.1|2118.1|2126.2|2118.2|2126.1|2118.1|0
1770872440000|2026-02-12 05:00:40|2126.2|2118.2|2126.4|2118.4|2126.4|2118.4|2126.2|2118.2|0
1770872450000|2026-02-12 05:00:50|2126.7|2118.7|2126.9|2118.9|2126.9|2118.9|2126.7|2118.7|0
1770872460000|2026-02-12 05:01:00|2126.8|2118.8|2125.8|2117.8|2126.8|2118.8|2125.8|2117.8|0
1770872470000|2026-02-12 05:01:10|2126.4|2118.4|2126.3|2118.3|2126.4|2118.4|2126.2|2118.2|0
1770872490000|2026-02-12 05:01:30|2126.4|2118.4|2126.4|2118.4|2126.4|2118.4|2126.4|2118.4|0
1770872500000|2026-02-12 05:01:40|2126.6|2118.6|2126.5|2118.5|2126.6|2118.6|2126.5|2118.5|0
1770872520000|2026-02-12 05:02:00|2128.3|2120.3|2128.5|2120.5|2128.5|2120.5|2128.1|2120.1|1
1770872540000|2026-02-12 05:02:20|2129.7|2121.7|2131|2123|2131|2123|2129.7|2121.7|3
1770872550000|2026-02-12 05:02:30|2131.2|2123.2|2131.4|2123.4|2131.4|2123.4|2131.2|2123.2|0
1770872560000|2026-02-12 05:02:40|2131.5|2123.5|2131.5|2123.5|2131.5|2123.5|2131.2|2123.2|0
1770872570000|2026-02-12 05:02:50|2131.2|2123.2|2131.2|2123.2|2131.2|2123.2|2131.2|2123.2|0
1770872580000|2026-02-12 05:03:00|2131.1|2123.1|2131.1|2123.1|2131.1|2123.1|2131.1|2123.1|0
1770872590000|2026-02-12 05:03:10|2131.8|2123.8|2131.1|2123.1|2131.8|2123.8|2131.1|2123.1|0
1770872620000|2026-02-12 05:03:40|2130.8|2122.8|2131.7|2123.7|2131.7|2123.7|2130.8|2122.8|5
1770872630000|2026-02-12 05:03:50|2131.8|2123.8|2132.5|2124.5|2132.5|2124.5|2131.8|2123.8|1
1770872640000|2026-02-12 05:04:00|2133.8|2125.8|2133.8|2125.8|2133.8|2125.8|2133.8|2125.8|1
1770872670000|2026-02-12 05:04:30|2134|2126|2133.9|2125.9|2134.1|2126.1|2133.9|2125.9|0
1770872680000|2026-02-12 05:04:40|2133.5|2125.5|2135.4|2127.4|2135.8|2127.8|2133.5|2125.5|1
1770872690000|2026-02-12 05:04:50|2135.3|2127.3|2135.3|2127.3|2135.3|2127.3|2135.3|2127.3|0
1770872700000|2026-02-12 05:05:00|2134.9|2126.9|2134.7|2126.7|2134.9|2126.9|2134.7|2126.7|0
1770872710000|2026-02-12 05:05:10|2134.6|2126.6|2134.6|2126.6|2134.6|2126.6|2134.6|2126.6|0
1770872720000|2026-02-12 05:05:20|2134.5|2126.5|2135.6|2127.6|2135.8|2127.8|2134.4|2126.4|2
1770872730000|2026-02-12 05:05:30|2135.8|2127.8|2135.6|2127.6|2135.9|2127.9|2135.6|2127.6|0
1770872750000|2026-02-12 05:05:50|2135.8|2127.8|2135.7|2127.7|2136|2128|2135.7|2127.7|0
1770872760000|2026-02-12 05:06:00|2136.6|2128.6|2137|2129|2137.1|2129.1|2136.6|2128.6|0
1770872770000|2026-02-12 05:06:10|2136.8|2128.8|2136.6|2128.6|2136.8|2128.8|2136.6|2128.6|0
1770872780000|2026-02-12 05:06:20|2137.1|2129.1|2136.6|2128.6|2137.1|2129.1|2136.5|2128.5|0
1770872790000|2026-02-12 05:06:30|2137|2129|2136.9|2128.9|2137|2129|2136.9|2128.9|0
1770872800000|2026-02-12 05:06:40|2137|2129|2136.8|2128.8|2137|2129|2136.8|2128.8|0
1770872810000|2026-02-12 05:06:50|2136.9|2128.9|2136.9|2128.9|2136.9|2128.9|2136.8|2128.8|0
1770872820000|2026-02-12 05:07:00|2136.8|2128.8|2136.8|2128.8|2136.9|2128.9|2136.7|2128.7|0
1770872830000|2026-02-12 05:07:10|2136.9|2128.9|2136.9|2128.9|2137|2129|2136.9|2128.9|0
1770872840000|2026-02-12 05:07:20|2137|2129|2137.4|2129.4|2137.4|2129.4|2136.9|2128.9|3
1770872850000|2026-02-12 05:07:30|2137.3|2129.3|2137.4|2129.4|2137.6|2129.6|2137.3|2129.3|0
1770872860000|2026-02-12 05:07:40|2137.3|2129.3|2137.4|2129.4|2137.4|2129.4|2137.3|2129.3|0
1770872870000|2026-02-12 05:07:50|2137.6|2129.6|2138.9|2130.9|2138.9|2130.9|2137.6|2129.6|1
1770872880000|2026-02-12 05:08:00|2138.8|2130.8|2139.3|2131.3|2139.3|2131.3|2138.3|2130.3|2
1770872890000|2026-02-12 05:08:10|2139.5|2131.5|2140.1|2132.1|2140.1|2132.1|2139.5|2131.5|0
1770872900000|2026-02-12 05:08:20|2140.2|2132.2|2139.6|2131.6|2140.2|2132.2|2139.6|2131.6|0
1770872910000|2026-02-12 05:08:30|2139.4|2131.4|2139.1|2131.1|2139.4|2131.4|2139.1|2131.1|0
1770872930000|2026-02-12 05:08:50|2139.5|2131.5|2139.4|2131.4|2139.5|2131.5|2139.4|2131.4|0
1770872940000|2026-02-12 05:09:00|2139.5|2131.5|2139.4|2131.4|2139.6|2131.6|2139.4|2131.4|0
1770872950000|2026-02-12 05:09:10|2139.7|2131.7|2139.6|2131.6|2139.7|2131.7|2139.6|2131.6|0
1770872960000|2026-02-12 05:09:20|2139.4|2131.4|2139.6|2131.6|2139.7|2131.7|2139.4|2131.4|0
1770872990000|2026-02-12 05:09:50|2139.4|2131.4|2139.7|2131.7|2139.7|2131.7|2139.4|2131.4|0
1770873000000|2026-02-12 05:10:00|2140|2132|2140.1|2132.1|2140.4|2132.4|2140|2132|0
1770873010000|2026-02-12 05:10:10|2140.2|2132.2|2139.8|2131.8|2140.6|2132.6|2139.8|2131.8|0
1770873020000|2026-02-12 05:10:20|2139.7|2131.7|2139.8|2131.8|2139.8|2131.8|2139.5|2131.5|0
1770873030000|2026-02-12 05:10:30|2139.9|2131.9|2139.6|2131.6|2139.9|2131.9|2139.6|2131.6|0
1770873050000|2026-02-12 05:10:50|2139.1|2131.1|2139.1|2131.1|2139.1|2131.1|2139.1|2131.1|0
1770873080000|2026-02-12 05:11:20|2140.3|2132.3|2140.6|2132.6|2140.6|2132.6|2140.3|2132.3|1
1770873090000|2026-02-12 05:11:30|2140.7|2132.7|2141|2133|2141|2133|2140.7|2132.7|0
1770873100000|2026-02-12 05:11:40|2141.2|2133.2|2140|2132|2141.3|2133.3|2139.9|2131.9|1
1770873110000|2026-02-12 05:11:50|2140.2|2132.2|2140.2|2132.2|2140.3|2132.3|2140.2|2132.2|0
1770873120000|2026-02-12 05:12:00|2140.3|2132.3|2140.5|2132.5|2140.5|2132.5|2140.2|2132.2|0
1770873130000|2026-02-12 05:12:10|2140.4|2132.4|2140.7|2132.7|2140.7|2132.7|2140.4|2132.4|1
1770873140000|2026-02-12 05:12:20|2140.8|2132.8|2140.5|2132.5|2141.2|2133.2|2140.5|2132.5|0
1770873160000|2026-02-12 05:12:40|2140.4|2132.4|2140.4|2132.4|2140.4|2132.4|2140.4|2132.4|0
1770873170000|2026-02-12 05:12:50|2140.8|2132.8|2140.8|2132.8|2140.8|2132.8|2140.8|2132.8|1
1770873180000|2026-02-12 05:13:00|2140.5|2132.5|2140.6|2132.6|2140.6|2132.6|2140.4|2132.4|0
1770873190000|2026-02-12 05:13:10|2141|2133|2141|2133|2141|2133|2141|2133|1
1770873200000|2026-02-12 05:13:20|2140.9|2132.9|2137|2135.5|2140.9|2135.5|2137|2132.9|0
1770873220000|2026-02-12 05:13:40|2141|2133|2140.9|2132.9|2141|2133|2140.9|2132.9|1
1770873230000|2026-02-12 05:13:50|2141|2133|2141|2133|2141|2133|2141|2133|0
1770873240000|2026-02-12 05:14:00|2140.9|2132.9|2140.8|2132.8|2140.9|2132.9|2140.8|2132.8|0
1770873250000|2026-02-12 05:14:10|2141.1|2133.1|2140.5|2132.5|2141.1|2133.1|2140.5|2132.5|1
1770873260000|2026-02-12 05:14:20|2140.3|2132.3|2140.5|2132.5|2140.6|2132.6|2140.3|2132.3|0
1770873270000|2026-02-12 05:14:30|2140.6|2132.6|2140.6|2132.6|2140.6|2132.6|2140.5|2132.5|0
1770873280000|2026-02-12 05:14:40|2141|2133|2141.1|2133.1|2141.1|2133.1|2141|2133|0
1770873290000|2026-02-12 05:14:50|2140.9|2132.9|2140.9|2132.9|2140.9|2132.9|2140.9|2132.9|0
1770873300000|2026-02-12 05:15:00|2140.8|2132.8|2141|2133|2141|2133|2140.8|2132.8|0
1770873310000|2026-02-12 05:15:10|2140.9|2132.9|2141.1|2133.1|2141.1|2133.1|2140.9|2132.9|0
1770873320000|2026-02-12 05:15:20|2141|2133|2141|2133|2141|2133|2140.9|2132.9|0
1770873330000|2026-02-12 05:15:30|2140.9|2132.9|2141.2|2133.2|2141.2|2133.2|2140.9|2132.9|0
1770873340000|2026-02-12 05:15:40|2141.3|2133.3|2141.4|2133.4|2141.4|2133.4|2141.2|2133.2|1
1770873350000|2026-02-12 05:15:50|2141.3|2133.3|2141.1|2133.1|2141.3|2133.3|2141.1|2133.1|0
1770873360000|2026-02-12 05:16:00|2141.2|2133.2|2141.1|2133.1|2141.4|2133.4|2141.1|2133.1|0
1770873370000|2026-02-12 05:16:10|2141.2|2133.2|2141.2|2133.2|2141.2|2133.2|2141.1|2133.1|0
1770873380000|2026-02-12 05:16:20|2141.1|2133.1|2141.2|2133.2|2141.2|2133.2|2141.1|2133.1|0
1770873390000|2026-02-12 05:16:30|2141.1|2133.1|2141.2|2133.2|2141.2|2133.2|2141.1|2133.1|0
1770873400000|2026-02-12 05:16:40|2141.1|2133.1|2141|2133|2141.1|2133.1|2141|2133|0
1770873410000|2026-02-12 05:16:50|2140.9|2132.9|2141|2133|2141|2133|2140.8|2132.8|0
1770873420000|2026-02-12 05:17:00|2140.8|2132.8|2140.8|2132.8|2140.8|2132.8|2140.8|2132.8|0
1770873450000|2026-02-12 05:17:30|2140.9|2132.9|2140.1|2132.1|2141|2133|2140.1|2132.1|1
1770873460000|2026-02-12 05:17:40|2141|2133|2140.7|2132.7|2141|2133|2140.7|2132.7|0
1770873470000|2026-02-12 05:17:50|2140.5|2132.5|2140.5|2132.5|2140.5|2132.5|2140.5|2132.5|0
1770873480000|2026-02-12 05:18:00|2140.7|2132.7|2142.6|2134.6|2142.6|2137.7|2139.2|2132.7|1
1770873500000|2026-02-12 05:18:20|2142.5|2134.5|2142.2|2134.2|2142.5|2134.5|2142.2|2134.2|0
1770873510000|2026-02-12 05:18:30|2142.4|2134.4|2142.8|2134.8|2142.8|2134.8|2142.4|2134.4|0
1770873520000|2026-02-12 05:18:40|2142.6|2134.6|2142.4|2134.4|2142.6|2134.6|2142.3|2134.3|0
1770873540000|2026-02-12 05:19:00|2142.7|2134.7|2142.6|2134.6|2142.7|2134.7|2142.6|2134.6|1
1770873550000|2026-02-12 05:19:10|2142.4|2134.4|2142.7|2134.7|2142.8|2134.8|2142.2|2134.2|1
1770873560000|2026-02-12 05:19:20|2142.6|2134.6|2142.6|2134.6|2142.6|2134.6|2142.6|2134.6|0
1770873570000|2026-02-12 05:19:30|2142.4|2134.4|2142.4|2134.4|2142.4|2134.4|2142.4|2134.4|0
1770873580000|2026-02-12 05:19:40|2142.3|2134.3|2142.2|2134.2|2142.3|2134.3|2141.6|2133.6|0
1770873590000|2026-02-12 05:19:50|2142.1|2134.1|2142.5|2134.5|2142.5|2134.5|2142.1|2134.1|0
1770873600000|2026-02-12 05:20:00|2142.6|2134.6|2142.7|2134.7|2142.7|2134.7|2142.5|2134.5|0
1770873610000|2026-02-12 05:20:10|2142.6|2134.6|2142.6|2134.6|2142.6|2134.6|2142.6|2134.6|0
1770873620000|2026-02-12 05:20:20|2142.5|2134.5|2142.6|2134.6|2142.6|2134.6|2142.5|2134.5|0
1770873630000|2026-02-12 05:20:30|2142.5|2134.5|2142.6|2134.6|2142.6|2134.6|2142.5|2134.5|0
1770873640000|2026-02-12 05:20:40|2142.5|2134.5|2142.3|2134.3|2142.6|2134.6|2142.3|2134.3|0
1770873650000|2026-02-12 05:20:50|2142.1|2134.1|2142.1|2134.1|2142.1|2134.1|2142.1|2134.1|0
1770873660000|2026-02-12 05:21:00|2142.5|2134.5|2142.6|2134.6|2142.6|2134.6|2142.5|2134.5|0
1770873670000|2026-02-12 05:21:10|2142|2134|2141.8|2133.8|2142|2134|2141.8|2133.8|0
1770873680000|2026-02-12 05:21:20|2141.7|2133.7|2141.7|2133.7|2141.8|2133.8|2141.7|2133.7|0
1770873700000|2026-02-12 05:21:40|2141.6|2133.6|2141.6|2133.6|2141.6|2133.6|2141.6|2133.6|0
1770873710000|2026-02-12 05:21:50|2141.5|2133.5|2140.6|2132.6|2141.5|2133.5|2140.6|2132.6|1
1770873720000|2026-02-12 05:22:00|2141|2133|2141.2|2133.2|2141.2|2133.2|2141|2133|0
1770873730000|2026-02-12 05:22:10|2141.1|2133.1|2140.7|2132.7|2141.1|2133.1|2140.7|2132.7|0
1770873740000|2026-02-12 05:22:20|2139.7|2131.7|2139.5|2131.5|2139.7|2131.7|2139.4|2131.4|2
1770873760000|2026-02-12 05:22:40|2139.6|2131.6|2139.3|2131.3|2139.6|2131.6|2139.3|2131.3|0
1770873770000|2026-02-12 05:22:50|2139|2131|2139|2131|2139|2131|2139|2131|0
1770873790000|2026-02-12 05:23:10|2138.9|2130.9|2138.9|2130.9|2139|2131|2138.9|2130.9|0
1770873810000|2026-02-12 05:23:30|2138.8|2130.8|2138.8|2130.8|2138.8|2130.8|2138.8|2130.8|0
1770873820000|2026-02-12 05:23:40|2138.7|2130.7|2138.8|2130.8|2138.8|2130.8|2138.7|2130.7|0
1770873830000|2026-02-12 05:23:50|2138.7|2130.7|2138.7|2130.7|2138.7|2130.7|2138.7|2130.7|0
1770873840000|2026-02-12 05:24:00|2138.8|2130.8|2139.2|2131.2|2139.2|2131.2|2138.8|2130.8|0
1770873850000|2026-02-12 05:24:10|2138.5|2130.5|2138.6|2130.6|2138.6|2130.6|2138.5|2130.5|0
1770873860000|2026-02-12 05:24:20|2139.9|2131.9|2139.6|2131.6|2139.9|2131.9|2139.6|2131.6|1
1770873880000|2026-02-12 05:24:40|2139.4|2131.4|2138.9|2130.9|2139.4|2131.4|2138.9|2130.9|0
1770873890000|2026-02-12 05:24:50|2138.8|2130.8|2138.8|2130.8|2138.8|2130.8|2138.8|2130.8|0
1770873900000|2026-02-12 05:25:00|2138.6|2130.6|2138.6|2130.6|2138.6|2130.6|2138.6|2130.6|0
1770873910000|2026-02-12 05:25:10|2138.4|2130.4|2137.5|2129.5|2138.4|2130.4|2137.5|2129.5|2
1770873920000|2026-02-12 05:25:20|2137.2|2129.2|2137.4|2129.4|2137.4|2129.4|2137.2|2129.2|0
1770873930000|2026-02-12 05:25:30|2137.3|2129.3|2137.3|2129.3|2137.3|2129.3|2137.3|2129.3|0
1770873940000|2026-02-12 05:25:40|2137.2|2129.2|2137.3|2129.3|2137.3|2129.3|2137.2|2129.2|0
1770873970000|2026-02-12 05:26:10|2137|2129|2136.9|2128.9|2137|2129|2136.9|2128.9|0
1770873980000|2026-02-12 05:26:20|2136.7|2128.7|2136.5|2128.5|2136.7|2128.7|2136.5|2128.5|0
1770874000000|2026-02-12 05:26:40|2136.4|2128.4|2136.5|2128.5|2136.5|2128.5|2136.4|2128.4|0
1770874010000|2026-02-12 05:26:50|2136.4|2128.4|2136.4|2128.4|2136.4|2128.4|2136.4|2128.4|0
1770874020000|2026-02-12 05:27:00|2136.5|2128.5|2136.6|2128.6|2136.8|2128.8|2136.5|2128.5|0
1770874030000|2026-02-12 05:27:10|2136.7|2128.7|2136.7|2128.7|2136.7|2128.7|2136.7|2128.7|0
1770874070000|2026-02-12 05:27:50|2136.8|2128.8|2136.7|2128.7|2136.8|2128.8|2136.7|2128.7|0
1770874080000|2026-02-12 05:28:00|2136.8|2128.8|2136.7|2128.7|2136.8|2128.8|2136.7|2128.7|0
1770874090000|2026-02-12 05:28:10|2136.8|2128.8|2136.8|2128.8|2136.8|2128.8|2136.8|2128.8|0
1770874100000|2026-02-12 05:28:20|2136.7|2128.7|2136.8|2128.8|2136.8|2128.8|2136.7|2128.7|0
1770874110000|2026-02-12 05:28:30|2136.7|2128.7|2136.8|2128.8|2136.8|2128.8|2136.7|2128.7|0
1770874120000|2026-02-12 05:28:40|2136.7|2128.7|2136.7|2128.7|2136.8|2128.8|2136.7|2128.7|0
1770874140000|2026-02-12 05:29:00|2136.8|2128.8|2136.4|2128.4|2136.8|2128.8|2136.3|2128.3|0
1770874150000|2026-02-12 05:29:10|2136.3|2128.3|2136.3|2128.3|2136.6|2128.6|2136.1|2128.1|0
1770874160000|2026-02-12 05:29:20|2136.4|2128.4|2136.4|2128.4|2136.4|2128.4|2136.4|2128.4|0
1770874170000|2026-02-12 05:29:30|2136.3|2128.3|2136.3|2128.3|2136.4|2128.4|2136.3|2128.3|0
1770874180000|2026-02-12 05:29:40|2136.4|2128.4|2136.3|2128.3|2136.4|2128.4|2136.3|2128.3|0
1770874190000|2026-02-12 05:29:50|2136.4|2128.4|2136.3|2128.3|2136.4|2128.4|2136.3|2128.3|0
1770874200000|2026-02-12 05:30:00|2136.2|2128.2|2137.4|2129.4|2138.1|2130.1|2135.3|2127.3|3
1770874210000|2026-02-12 05:30:10|2137.3|2129.3|2137.7|2129.7|2137.8|2129.8|2137.1|2129.1|0
1770874220000|2026-02-12 05:30:20|2137.6|2129.6|2137.4|2129.4|2137.9|2129.9|2137.4|2129.4|0
1770874230000|2026-02-12 05:30:30|2137.5|2129.5|2137.2|2129.2|2137.7|2129.7|2137.2|2129.2|0
1770874240000|2026-02-12 05:30:40|2137.1|2129.1|2137.7|2129.7|2137.7|2131.3|2132.8|2128.9|1
1770874250000|2026-02-12 05:30:50|2137.6|2129.6|2137.1|2129.1|2137.7|2129.7|2137|2129|3
1770874260000|2026-02-12 05:31:00|2134.1|2126.1|2136.3|2128.3|2136.9|2128.9|2134.1|2126.1|3
1770874270000|2026-02-12 05:31:10|2136.2|2128.2|2135.5|2127.5|2136.2|2128.2|2135.5|2127.5|0
1770874280000|2026-02-12 05:31:20|2135.6|2127.6|2135.8|2127.8|2135.9|2127.9|2135.4|2127.4|0
1770874290000|2026-02-12 05:31:30|2135.9|2127.9|2137.3|2129.3|2137.3|2129.3|2135.8|2127.8|0
1770874300000|2026-02-12 05:31:40|2137|2129|2137|2129|2137.3|2129.3|2136.9|2128.9|0
1770874310000|2026-02-12 05:31:50|2136.9|2128.9|2136.8|2128.8|2136.9|2128.9|2136.8|2128.8|0
1770874320000|2026-02-12 05:32:00|2136.7|2128.7|2136.3|2128.3|2136.7|2128.7|2136.2|2128.2|1
1770874330000|2026-02-12 05:32:10|2136.2|2128.2|2136.2|2128.2|2136.3|2128.3|2136.2|2128.2|0
1770874340000|2026-02-12 05:32:20|2136.3|2128.3|2135.9|2127.9|2136.3|2128.3|2135.9|2127.9|0
1770874350000|2026-02-12 05:32:30|2132.5|2131|2132.3|2130.8|2132.5|2131|2132.3|2130.8|4
1770874360000|2026-02-12 05:32:40|2136.2|2128.2|2134|2126|2136.2|2131.1|2132.5|2126|6
1770874370000|2026-02-12 05:32:50|2134.3|2126.3|2133.4|2125.4|2134.3|2126.3|2133.3|2125.3|0
1770874380000|2026-02-12 05:33:00|2133.3|2125.3|2133.5|2125.5|2133.5|2125.5|2133.2|2125.2|0
1770874390000|2026-02-12 05:33:10|2133.4|2125.4|2133.5|2125.5|2133.5|2125.5|2133.4|2125.4|0
1770874400000|2026-02-12 05:33:20|2133.4|2125.4|2133.3|2125.3|2133.4|2125.4|2133.3|2125.3|0
1770874410000|2026-02-12 05:33:30|2129.8|2128.3|2133.3|2125.3|2133.3|2128.3|2129.7|2125.1|1
1770874420000|2026-02-12 05:33:40|2130.3|2128.8|2133.7|2125.7|2134.2|2128.8|2130.3|2125.3|2
1770874440000|2026-02-12 05:34:00|2133.6|2125.6|2133.7|2125.7|2134|2126|2133.6|2125.6|0
1770874450000|2026-02-12 05:34:10|2133.9|2125.9|2134|2126|2134|2126|2133.5|2125.5|2
1770874460000|2026-02-12 05:34:20|2133.2|2125.2|2133.2|2125.2|2133.6|2128.3|2129.8|2125.2|2
1770874470000|2026-02-12 05:34:30|2133.5|2125.5|2133.7|2125.7|2133.7|2125.7|2133.5|2125.5|2
1770874480000|2026-02-12 05:34:40|2133.4|2125.4|2133.5|2125.5|2133.5|2125.5|2133.4|2125.4|0
1770874490000|2026-02-12 05:34:50|2133.4|2125.4|2130.5|2129|2133.7|2129|2130.5|2125.4|0
1770874500000|2026-02-12 05:35:00|2133.8|2125.8|2133.5|2125.5|2134|2129|2129.8|2124.1|4
1770874510000|2026-02-12 05:35:10|2133.3|2125.3|2134.4|2126.4|2134.4|2126.4|2133.3|2125.3|2
1770874520000|2026-02-12 05:35:20|2134.6|2126.6|2134.3|2126.3|2134.6|2126.6|2134.3|2126.3|0
1770874540000|2026-02-12 05:35:40|2134.4|2126.4|2134.6|2126.6|2134.6|2126.6|2134.3|2126.3|0
1770874550000|2026-02-12 05:35:50|2136.3|2128.3|2136.3|2128.3|2136.5|2128.5|2136.2|2128.2|8
1770874560000|2026-02-12 05:36:00|2136.2|2128.2|2135.7|2127.7|2136.2|2128.2|2135.7|2127.7|0
1770874570000|2026-02-12 05:36:10|2135.6|2127.6|2135.2|2127.2|2135.6|2127.6|2135.2|2127.2|0
1770874580000|2026-02-12 05:36:20|2135.1|2127.1|2134.8|2126.8|2135.1|2127.1|2134.5|2126.5|0
1770874600000|2026-02-12 05:36:40|2135.1|2127.1|2135.9|2127.9|2136|2128|2135.1|2127.1|0
1770874610000|2026-02-12 05:36:50|2135.8|2127.8|2135.6|2127.6|2135.8|2127.8|2135.6|2127.6|0
1770874620000|2026-02-12 05:37:00|2135.9|2127.9|2135.9|2127.9|2136|2128|2135.7|2127.7|0
1770874630000|2026-02-12 05:37:10|2135.8|2127.8|2135.8|2127.8|2135.9|2127.9|2135.8|2127.8|0
1770874640000|2026-02-12 05:37:20|2135.9|2127.9|2135.5|2127.5|2136.3|2128.3|2135.5|2127.5|0
1770874660000|2026-02-12 05:37:40|2135.6|2127.6|2135.5|2127.5|2135.6|2127.6|2135.5|2127.5|0
1770874670000|2026-02-12 05:37:50|2135.4|2127.4|2134.8|2126.8|2135.4|2127.4|2134.8|2126.8|2
1770874680000|2026-02-12 05:38:00|2134.9|2126.9|2135|2127|2135.2|2127.2|2134.9|2126.9|0
1770874690000|2026-02-12 05:38:10|2135.1|2127.1|2135.1|2127.1|2135.1|2127.1|2135.1|2127.1|0
1770874700000|2026-02-12 05:38:20|2135.2|2127.2|2135.3|2127.3|2135.3|2127.3|2135.2|2127.2|0
1770874710000|2026-02-12 05:38:30|2135.5|2127.5|2135.6|2127.6|2135.8|2127.8|2134.8|2126.8|0
1770874720000|2026-02-12 05:38:40|2135.8|2127.8|2135.6|2127.6|2135.9|2127.9|2135.6|2127.6|0
1770874730000|2026-02-12 05:38:50|2135.5|2127.5|2135.4|2127.4|2135.5|2127.5|2135.4|2127.4|0
1770874740000|2026-02-12 05:39:00|2135.5|2127.5|2135.4|2127.4|2135.5|2127.5|2135.4|2127.4|0
1770874750000|2026-02-12 05:39:10|2135.5|2127.5|2135.5|2127.5|2135.5|2127.5|2135.4|2127.4|0
1770874760000|2026-02-12 05:39:20|2135.4|2127.4|2135.1|2127.1|2135.4|2127.4|2134.6|2126.6|0
1770874770000|2026-02-12 05:39:30|2135|2127|2135.3|2127.3|2135.4|2127.4|2135|2127|0
1770874780000|2026-02-12 05:39:40|2135.4|2127.4|2134.9|2126.9|2135.4|2127.4|2134.9|2126.9|2
1770874790000|2026-02-12 05:39:50|2134.8|2126.8|2134.8|2126.8|2134.8|2126.8|2134.8|2126.8|0
1770874800000|2026-02-12 05:40:00|2134.9|2126.9|2134.9|2126.9|2134.9|2126.9|2134.9|2126.9|0
1770874810000|2026-02-12 05:40:10|2135|2127|2135.5|2127.5|2135.5|2127.5|2135|2127|0
1770874820000|2026-02-12 05:40:20|2135.4|2127.4|2135.6|2127.6|2136.1|2128.1|2135.4|2127.4|0
1770874830000|2026-02-12 05:40:30|2135.7|2127.7|2134.2|2126.2|2135.9|2127.9|2134.2|2126.2|2
1770874840000|2026-02-12 05:40:40|2134.5|2126.5|2137.3|2129.3|2137.6|2129.6|2134.4|2126.4|0
1770874850000|2026-02-12 05:40:50|2136.1|2128.1|2137.2|2129.2|2137.2|2129.2|2136.1|2128.1|0
1770874860000|2026-02-12 05:41:00|2136.9|2128.9|2136.6|2128.6|2137.4|2129.4|2136.6|2128.6|0
1770874870000|2026-02-12 05:41:10|2136.7|2128.7|2137.3|2129.3|2137.9|2129.9|2136.7|2128.7|2
1770874880000|2026-02-12 05:41:20|2137.2|2129.2|2137.2|2129.2|2137.2|2129.2|2137.2|2129.2|0
1770874890000|2026-02-12 05:41:30|2137.1|2129.1|2137.1|2129.1|2137.2|2129.2|2137.1|2129.1|0
1770874900000|2026-02-12 05:41:40|2137.2|2129.2|2137.2|2129.2|2137.2|2129.2|2137.2|2129.2|0
1770874910000|2026-02-12 05:41:50|2137.3|2129.3|2137.3|2129.3|2137.3|2129.3|2137.3|2129.3|0
1770874920000|2026-02-12 05:42:00|2137.4|2129.4|2137.4|2129.4|2137.4|2129.4|2137.4|2129.4|0
1770874930000|2026-02-12 05:42:10|2137.6|2129.6|2137.8|2129.8|2137.8|2129.8|2137.4|2129.4|2
1770874940000|2026-02-12 05:42:20|2138.4|2130.4|2139|2131|2139.6|2131.6|2138.4|2130.4|1
1770874950000|2026-02-12 05:42:30|2139.2|2131.2|2139.4|2131.4|2139.5|2131.5|2139.2|2131.2|0
1770874960000|2026-02-12 05:42:40|2139.3|2131.3|2139.2|2131.2|2139.3|2131.3|2139.2|2131.2|0
1770874970000|2026-02-12 05:42:50|2139.3|2131.3|2139.2|2131.2|2139.3|2131.3|2139.2|2131.2|0
1770874980000|2026-02-12 05:43:00|2139.3|2131.3|2139.1|2131.1|2139.3|2131.3|2139.1|2131.1|0
1770874990000|2026-02-12 05:43:10|2139|2131|2137.7|2129.7|2139|2131|2137.7|2129.7|0
1770875000000|2026-02-12 05:43:20|2137.8|2129.8|2137.7|2129.7|2137.8|2129.8|2137.7|2129.7|0
1770875010000|2026-02-12 05:43:30|2137.8|2129.8|2137.9|2129.9|2137.9|2129.9|2137.8|2129.8|0
1770875020000|2026-02-12 05:43:40|2137.8|2129.8|2137.8|2129.8|2137.8|2129.8|2137.8|2129.8|0
1770875040000|2026-02-12 05:44:00|2137.9|2129.9|2137.6|2129.6|2137.9|2129.9|2137.6|2129.6|0
1770875050000|2026-02-12 05:44:10|2137.5|2129.5|2137.5|2129.5|2137.5|2129.5|2137.5|2129.5|0
1770875060000|2026-02-12 05:44:20|2137.6|2129.6|2137.5|2129.5|2137.6|2129.6|2137.5|2129.5|0
1770875070000|2026-02-12 05:44:30|2132.8|2131.3|2138.3|2130.3|2138.3|2131.3|2132.8|2129.5|1
1770875080000|2026-02-12 05:44:40|2138.2|2130.2|2138.3|2130.3|2138.6|2130.6|2138.2|2130.2|0
1770875090000|2026-02-12 05:44:50|2138.6|2130.6|2138.6|2130.6|2138.6|2130.6|2138.6|2130.6|0
1770875100000|2026-02-12 05:45:00|2138.7|2130.7|2137.1|2129.1|2139|2131|2137|2129|3
1770875110000|2026-02-12 05:45:10|2137.3|2129.3|2137.3|2129.3|2137.3|2129.3|2137.3|2129.3|0
1770875120000|2026-02-12 05:45:20|2137.4|2129.4|2136.6|2128.6|2137.4|2129.4|2136.6|2128.6|2
1770875130000|2026-02-12 05:45:30|2136.8|2128.8|2136.8|2128.8|2136.8|2128.8|2136.8|2128.8|0
1770875140000|2026-02-12 05:45:40|2137.2|2129.2|2137.5|2129.5|2137.5|2129.5|2136.8|2128.8|0
1770875160000|2026-02-12 05:46:00|2132.9|2131.4|2137|2129|2137.4|2131.4|2132.9|2129|1
1770875170000|2026-02-12 05:46:10|2134.2|2132.7|2136.8|2128.8|2136.8|2132.7|2134.2|2128.8|1
1770875180000|2026-02-12 05:46:20|2136.7|2128.7|2136.7|2128.7|2137.1|2129.1|2136.7|2128.7|0
1770875190000|2026-02-12 05:46:30|2136.5|2128.5|2136.2|2128.2|2136.5|2128.5|2136.2|2128.2|0
1770875200000|2026-02-12 05:46:40|2136|2128|2135.9|2127.9|2136|2128|2135.9|2127.9|0
1770875210000|2026-02-12 05:46:50|2136|2128|2136.1|2128.1|2136.3|2128.3|2136|2128|0
1770875220000|2026-02-12 05:47:00|2136.2|2128.2|2136.2|2128.2|2136.5|2128.5|2136.2|2128.2|0
1770875230000|2026-02-12 05:47:10|2135.1|2127.1|2135.1|2127.1|2135.1|2127.1|2135.1|2127.1|1
1770875240000|2026-02-12 05:47:20|2135.3|2127.3|2135.5|2127.5|2135.7|2127.7|2135.3|2127.3|0
1770875260000|2026-02-12 05:47:40|2135.4|2127.4|2135.4|2127.4|2135.4|2127.4|2135.4|2127.4|0
1770875270000|2026-02-12 05:47:50|2135.5|2127.5|2135.6|2127.6|2135.7|2127.7|2135.4|2127.4|0
1770875280000|2026-02-12 05:48:00|2135.7|2127.7|2135.4|2127.4|2136.3|2128.3|2135.4|2127.4|2
1770875290000|2026-02-12 05:48:10|2135.5|2127.5|2135.3|2127.3|2135.7|2127.7|2135.3|2127.3|0
1770875300000|2026-02-12 05:48:20|2135.4|2127.4|2135.3|2127.3|2135.6|2127.6|2135.3|2127.3|0
1770875310000|2026-02-12 05:48:30|2135.4|2127.4|2135.3|2127.3|2135.6|2127.6|2135.3|2127.3|0
1770875320000|2026-02-12 05:48:40|2135.6|2127.6|2135.3|2127.3|2135.6|2127.6|2135.1|2127.1|0
1770875330000|2026-02-12 05:48:50|2135.5|2127.5|2135.5|2127.5|2135.5|2127.5|2135.5|2127.5|0
1770875340000|2026-02-12 05:49:00|2134.9|2126.9|2133.7|2125.7|2134.9|2126.9|2133.7|2125.7|0
1770875350000|2026-02-12 05:49:10|2133.5|2125.5|2133.8|2125.8|2134.6|2126.6|2133.4|2125.4|0
1770875360000|2026-02-12 05:49:20|2133.6|2125.6|2133.6|2125.6|2133.7|2125.7|2133.5|2125.5|0
1770875370000|2026-02-12 05:49:30|2133.7|2125.7|2133.8|2125.8|2133.8|2125.8|2133.6|2125.6|0
1770875380000|2026-02-12 05:49:40|2133.7|2125.7|2134|2126|2134|2126|2133.7|2125.7|0
1770875390000|2026-02-12 05:49:50|2133.9|2125.9|2133.4|2125.4|2133.9|2125.9|2133.4|2125.4|0
1770875400000|2026-02-12 05:50:00|2133.5|2125.5|2129.8|2128.3|2133.9|2128.3|2129.8|2125.5|0
1770875410000|2026-02-12 05:50:10|2132.6|2124.6|2132.6|2124.6|2132.6|2124.6|2132.6|2124.6|1
1770875420000|2026-02-12 05:50:20|2132.7|2124.7|2132.7|2124.7|2132.7|2124.7|2132.6|2124.6|0
1770875430000|2026-02-12 05:50:30|2132.6|2124.6|2132.6|2124.6|2132.7|2124.7|2132.6|2124.6|0
1770875440000|2026-02-12 05:50:40|2132.7|2124.7|2132.7|2124.7|2132.7|2124.7|2132.6|2124.6|0
1770875450000|2026-02-12 05:50:50|2132.6|2124.6|2132.7|2124.7|2132.8|2124.8|2132.6|2124.6|0
1770875460000|2026-02-12 05:51:00|2132.8|2124.8|2132.7|2124.7|2132.8|2124.8|2132.7|2124.7|0
1770875470000|2026-02-12 05:51:10|2132.8|2124.8|2132.8|2124.8|2132.8|2124.8|2132.8|2124.8|0
1770875480000|2026-02-12 05:51:20|2133.1|2125.1|2129.9|2128.4|2133.1|2128.4|2129.8|2124.8|2
1770875500000|2026-02-12 05:51:40|||||||||1
1770875520000|2026-02-12 05:52:00|2130.3|2128.8|2130.2|2128.7|2130.3|2128.8|2130|2128.5|2
1770875550000|2026-02-12 05:52:30|2130.3|2128.8|2130.2|2128.7|2130.3|2128.8|2130.2|2128.7|0
1770875560000|2026-02-12 05:52:40|2130.3|2128.8|2130.4|2128.9|2130.4|2128.9|2130.2|2128.7|0
1770875570000|2026-02-12 05:52:50|2132|2124|2132.9|2124.9|2133|2127.7|2129|2124|2
1770875580000|2026-02-12 05:53:00|2129.9|2128.4|2129.9|2128.4|2130|2128.5|2129.9|2128.4|0
1770875590000|2026-02-12 05:53:10|2130|2128.5|2130|2128.5|2130|2128.5|2130|2128.5|0
1770875610000|2026-02-12 05:53:30|2130.2|2128.7|2130.1|2128.6|2130.2|2128.7|2130.1|2128.6|0
1770875630000|2026-02-12 05:53:50|2134.5|2126.5|2130.6|2129.1|2134.5|2129.1|2130.6|2126.5|5
1770875640000|2026-02-12 05:54:00|2131|2129.5|2130.7|2129.2|2131|2129.5|2130.7|2129.2|4
1770875650000|2026-02-12 05:54:10|2134.7|2126.7|2135.5|2127.5|2135.8|2127.8|2134.7|2126.7|3
1770875660000|2026-02-12 05:54:20|2135.8|2127.8|2136.2|2128.2|2136.2|2128.2|2135.8|2127.8|0
1770875670000|2026-02-12 05:54:30|2132|2130.5|2132|2130.5|2132|2130.5|2132|2130.5|1
1770875680000|2026-02-12 05:54:40|2135.3|2127.3|2135.5|2127.5|2135.5|2127.5|2135.3|2127.3|0
1770875690000|2026-02-12 05:54:50|2135.4|2127.4|2131.9|2130.4|2135.4|2130.5|2131.9|2127.4|0
1770875700000|2026-02-12 05:55:00|2134.2|2126.2|2136.2|2128.2|2136.4|2128.4|2134.2|2126.2|3
1770875710000|2026-02-12 05:55:10|2136.1|2128.1|2136.1|2128.1|2136.2|2128.2|2136|2128|0
1770875720000|2026-02-12 05:55:20|2136.3|2128.3|2136.2|2128.2|2136.4|2128.4|2135.8|2127.8|0
1770875730000|2026-02-12 05:55:30|2133.2|2131.7|2137.1|2129.1|2137.2|2131.8|2133.2|2128.6|3
1770875740000|2026-02-12 05:55:40|2136.9|2128.9|2137.1|2129.1|2137.4|2129.4|2136.9|2128.9|0
1770875750000|2026-02-12 05:55:50|2137.3|2129.3|2137|2129|2137.3|2129.3|2136.9|2128.9|0
1770875760000|2026-02-12 05:56:00|2137.8|2129.8|2136.7|2128.7|2137.8|2133.5|2135|2128.7|1
1770875770000|2026-02-12 05:56:10|2136.5|2128.5|2135.3|2127.3|2137.1|2131.7|2133.2|2127.3|1
1770875780000|2026-02-12 05:56:20|2136.1|2128.1|2136.1|2128.1|2136.2|2128.2|2135.8|2127.8|2
1770875790000|2026-02-12 05:56:30|2136|2128|2135|2127|2136|2128|2135|2127|0
1770875810000|2026-02-12 05:56:50|2134.8|2126.8|2134.6|2126.6|2134.9|2126.9|2134.6|2126.6|0
1770875830000|2026-02-12 05:57:10|2134.8|2126.8|2135.2|2127.2|2135.2|2127.2|2134.8|2126.8|3
1770875840000|2026-02-12 05:57:20|2135|2127|2136.2|2128.2|2136.3|2132|2133.5|2126.8|5
1770875850000|2026-02-12 05:57:30|2136.3|2128.3|2134.7|2126.7|2136.3|2128.3|2134.7|2126.7|2
1770875860000|2026-02-12 05:57:40|2134.6|2126.6|2133.9|2125.9|2134.6|2126.6|2133.8|2125.8|0
1770875870000|2026-02-12 05:57:50|2133.8|2125.8|2133.6|2125.6|2133.8|2125.8|2133.4|2125.4|2
1770875880000|2026-02-12 05:58:00|2133.4|2125.4|2133.8|2125.8|2135.1|2127.1|2133.4|2125.4|2
1770875890000|2026-02-12 05:58:10|2133.6|2125.6|2133.3|2125.3|2133.6|2125.6|2133.3|2125.3|0
1770875900000|2026-02-12 05:58:20|2133|2125|2133|2125|2133.1|2125.1|2133|2125|0
1770875910000|2026-02-12 05:58:30|2132.8|2124.8|2131.6|2123.6|2132.8|2124.8|2131.4|2123.4|2
1770875920000|2026-02-12 05:58:40|2131.5|2123.5|2131.5|2123.5|2131.7|2123.7|2131.4|2123.4|0
1770875930000|2026-02-12 05:58:50|2131.6|2123.6|2131.5|2123.5|2131.6|2123.6|2131.5|2123.5|0
1770875940000|2026-02-12 05:59:00|2131.6|2123.6|2131.6|2123.6|2131.6|2123.6|2131.5|2123.5|0
1770875950000|2026-02-12 05:59:10|2131.5|2123.5|2131.5|2123.5|2131.6|2123.6|2131.5|2123.5|0
1770875960000|2026-02-12 05:59:20|2131.6|2123.6|2131.6|2123.6|2131.6|2123.6|2131.5|2123.5|0
1770875970000|2026-02-12 05:59:30|2131.5|2123.5|2133|2125|2133|2125|2131.5|2123.5|0
1770875980000|2026-02-12 05:59:40|2133.1|2125.1|2133.4|2125.4|2133.6|2125.6|2133.1|2125.1|0
1770875990000|2026-02-12 05:59:50|2133.5|2125.5|2133.6|2125.6|2133.6|2125.6|2133.4|2125.4|0
1770876000000|2026-02-12 06:00:00|2134.1|2126.1|2133.7|2125.7|2134.7|2126.7|2133.7|2125.7|2
1770876010000|2026-02-12 06:00:10|2133.6|2125.6|2132.9|2124.9|2133.6|2125.6|2132.5|2124.5|0
1770876020000|2026-02-12 06:00:20|2132.8|2124.8|2132.7|2124.7|2132.8|2124.8|2132.7|2124.7|0
1770876030000|2026-02-12 06:00:30|2132.9|2124.9|2132.5|2124.5|2132.9|2124.9|2132.5|2124.5|0
1770876040000|2026-02-12 06:00:40|2132.6|2124.6|2132.5|2124.5|2132.6|2124.6|2132.4|2124.4|0
1770876050000|2026-02-12 06:00:50|2132.6|2124.6|2132.7|2124.7|2132.7|2124.7|2132.6|2124.6|0
1770876060000|2026-02-12 06:01:00|2134.1|2126.1|2133|2125|2134.1|2126.1|2133|2125|0
1770876070000|2026-02-12 06:01:10|2132.9|2124.9|2130.7|2122.7|2133|2125|2130.7|2122.7|4
1770876090000|2026-02-12 06:01:30|2127.2|2125.7|2128.2|2120.2|2130.1|2125.7|2127.2|2120.2|3
1770876100000|2026-02-12 06:01:40|2128.3|2120.3|2128.2|2120.2|2128.3|2120.3|2128.2|2120.2|0
1770876110000|2026-02-12 06:01:50|2127.9|2119.9|2127.9|2119.9|2127.9|2119.9|2127.8|2119.8|0
1770876120000|2026-02-12 06:02:00|2127.8|2119.8|2127.1|2119.1|2127.8|2119.8|2127.1|2119.1|0
1770876130000|2026-02-12 06:02:10|2127.2|2119.2|2127.1|2119.1|2127.2|2119.2|2127.1|2119.1|0
1770876140000|2026-02-12 06:02:20|2126.7|2118.7|2125.3|2117.3|2126.7|2118.7|2125.3|2117.3|2
1770876150000|2026-02-12 06:02:30|2125.2|2117.2|2124.1|2116.1|2125.3|2119.8|2121.3|2116|2
1770876160000|2026-02-12 06:02:40|2124.4|2116.4|2124.2|2116.2|2124.4|2116.4|2124.2|2116.2|0
1770876170000|2026-02-12 06:02:50|2124.1|2116.1|2124|2116|2124.1|2116.1|2124|2116|0
1770876180000|2026-02-12 06:03:00|2123.9|2115.9|2123.5|2115.5|2124|2116|2123.5|2115.5|1
1770876190000|2026-02-12 06:03:10|2123.6|2115.6|2123.7|2115.7|2123.7|2118.3|2119.8|2115.5|1
1770876200000|2026-02-12 06:03:20|2123.6|2115.6|2123.7|2115.7|2123.7|2118.4|2119.9|2115.6|1
1770876210000|2026-02-12 06:03:30|2123.9|2115.9|2124.3|2116.3|2124.6|2116.6|2123.9|2115.9|1
1770876220000|2026-02-12 06:03:40|2124.4|2116.4|2124.3|2116.3|2124.7|2116.7|2124.3|2116.3|0
1770876230000|2026-02-12 06:03:50|2124.2|2116.2|2124.2|2116.2|2124.2|2116.2|2124.2|2116.2|0
1770876240000|2026-02-12 06:04:00|2124.1|2116.1|2124.4|2116.4|2124.4|2116.4|2124.1|2116.1|0
1770876250000|2026-02-12 06:04:10|2124.5|2116.5|2126.3|2118.3|2126.4|2120.3|2121.8|2116.2|1
1770876260000|2026-02-12 06:04:20|2126.4|2118.4|2126.4|2118.4|2126.4|2118.4|2126.4|2118.4|0
1770876270000|2026-02-12 06:04:30|2126.6|2118.6|2127.3|2119.3|2127.8|2119.8|2126.4|2118.4|1
1770876280000|2026-02-12 06:04:40|2127.5|2119.5|2128|2120|2128|2120|2127.5|2119.5|0
1770876290000|2026-02-12 06:04:50|2127.9|2119.9|2127.5|2119.5|2127.9|2119.9|2127.5|2119.5|0
1770876300000|2026-02-12 06:05:00|2127.3|2119.3|2126.8|2118.8|2127.3|2119.3|2126.8|2118.8|0
1770876310000|2026-02-12 06:05:10|2126.9|2118.9|2127|2119|2127|2119|2126.9|2118.9|0
1770876320000|2026-02-12 06:05:20|2126.9|2118.9|2127.7|2119.7|2127.8|2119.8|2126.9|2118.9|1
1770876330000|2026-02-12 06:05:30|2127.8|2119.8|2127.7|2119.7|2128|2120|2127.7|2119.7|0
1770876340000|2026-02-12 06:05:40|2127.8|2119.8|2127.8|2119.8|2127.8|2119.8|2127.7|2119.7|0
1770876350000|2026-02-12 06:05:50|2127.7|2119.7|2126.8|2118.8|2127.7|2119.7|2126.8|2118.8|1
1770876360000|2026-02-12 06:06:00|2126.9|2118.9|2127.1|2119.1|2127.1|2119.1|2126.9|2118.9|0
1770876370000|2026-02-12 06:06:10|2126.9|2118.9|2126.8|2118.8|2127.2|2119.2|2126.8|2118.8|2
1770876380000|2026-02-12 06:06:20|2126.9|2118.9|2126.9|2118.9|2126.9|2118.9|2126.9|2118.9|0
1770876390000|2026-02-12 06:06:30|2126.8|2118.8|2126.5|2118.5|2126.9|2118.9|2126.5|2118.5|0
1770876400000|2026-02-12 06:06:40|2126.7|2118.7|2126.8|2118.8|2126.8|2118.8|2126.7|2118.7|0
1770876410000|2026-02-12 06:06:50|2126.7|2118.7|2126.7|2118.7|2126.8|2118.8|2126.7|2118.7|0
1770876420000|2026-02-12 06:07:00|2126.8|2118.8|2126.8|2118.8|2126.8|2118.8|2126.7|2118.7|0
1770876430000|2026-02-12 06:07:10|2126.9|2118.9|2126.9|2118.9|2126.9|2118.9|2126.8|2118.8|0
1770876450000|2026-02-12 06:07:30|2126.8|2118.8|2126.8|2118.8|2126.9|2118.9|2126.8|2118.8|0
1770876460000|2026-02-12 06:07:40|2126.7|2118.7|2125.3|2117.3|2126.8|2118.8|2125.3|2117.3|1
1770876470000|2026-02-12 06:07:50|2125.1|2117.1|2124.9|2116.9|2125.1|2117.1|2124.8|2116.8|0
1770876480000|2026-02-12 06:08:00|2124.8|2116.8|2124.9|2116.9|2125|2117|2124.8|2116.8|0
1770876500000|2026-02-12 06:08:20|2124.7|2116.7|2124.7|2116.7|2124.7|2116.7|2124.7|2116.7|0
1770876510000|2026-02-12 06:08:30|2124.6|2116.6|2124.7|2116.7|2124.7|2116.7|2124.6|2116.6|0
1770876540000|2026-02-12 06:09:00|2122.2|2120.7|2126.5|2118.5|2126.5|2120.7|2122.2|2118.5|1
1770876550000|2026-02-12 06:09:10|2126.4|2118.4|2126.4|2118.4|2126.5|2118.5|2126.4|2118.4|0
1770876560000|2026-02-12 06:09:20|2126.5|2118.5|2127.6|2119.6|2128|2120|2126.5|2118.5|3
1770876570000|2026-02-12 06:09:30|2127.5|2119.5|2127.7|2119.7|2127.7|2119.7|2127.5|2119.5|0
1770876590000|2026-02-12 06:09:50|2125.5|2124|2128.1|2120.1|2128.1|2124|2125.5|2120.1|1
1770876600000|2026-02-12 06:10:00|2128.2|2120.2|2129|2121|2129.8|2123.7|2125.2|2120.2|1
1770876620000|2026-02-12 06:10:20|2129.3|2121.3|2126.3|2124.8|2129.3|2124.8|2126.3|2121.3|0
1770876630000|2026-02-12 06:10:30|2130|2122|2128.3|2120.3|2130|2122|2128.3|2120.3|2
1770876640000|2026-02-12 06:10:40|2128.1|2120.1|2128.3|2120.3|2128.3|2120.3|2128.1|2120.1|0
1770876660000|2026-02-12 06:11:00|2128.2|2120.2|2127.8|2119.8|2128.2|2120.2|2127.8|2119.8|0
1770876670000|2026-02-12 06:11:10|2127.9|2119.9|2127.7|2119.7|2127.9|2119.9|2127.6|2119.6|0
1770876680000|2026-02-12 06:11:20|2125.5|2124|2128.9|2120.9|2129.4|2124|2125.5|2120.9|3
1770876690000|2026-02-12 06:11:30|2128.7|2120.7|2128.7|2120.7|2128.7|2120.7|2128.7|2120.7|2
1770876700000|2026-02-12 06:11:40|2128.6|2120.6|2128.1|2120.1|2128.6|2120.6|2128.1|2120.1|0
1770876710000|2026-02-12 06:11:50|2127.9|2119.9|2127.8|2119.8|2127.9|2119.9|2127.8|2119.8|0
1770876720000|2026-02-12 06:12:00|2127.9|2119.9|2128|2120|2128|2122.4|2123.9|2119.7|1
1770876730000|2026-02-12 06:12:10|2128.1|2120.1|2128.1|2120.1|2128.1|2120.1|2127.9|2119.9|0
1770876740000|2026-02-12 06:12:20|2128|2120|2129.3|2121.3|2129.3|2121.3|2128|2120|0
1770876750000|2026-02-12 06:12:30|2129.5|2121.5|2132.5|2124.5|2132.6|2124.6|2129.5|2121.5|2
1770876760000|2026-02-12 06:12:40|2132.3|2124.3|2132.2|2124.2|2132.4|2124.4|2131.4|2123.4|0
1770876770000|2026-02-12 06:12:50|2132.3|2124.3|2132.3|2124.3|2132.3|2124.3|2132.3|2124.3|0
1770876780000|2026-02-12 06:13:00|2132.4|2124.4|2132.6|2124.6|2132.7|2124.7|2132.3|2124.3|0
1770876790000|2026-02-12 06:13:10|2132.7|2124.7|2134.1|2126.1|2134.3|2126.3|2132.6|2124.6|1
1770876800000|2026-02-12 06:13:20|2134.6|2126.6|2134.7|2126.7|2134.9|2126.9|2134.6|2126.6|2
1770876810000|2026-02-12 06:13:30|2134.8|2126.8|2135|2127|2135|2127|2134.8|2126.8|0
1770876820000|2026-02-12 06:13:40|2135.1|2127.1|2135|2127|2135.1|2127.1|2135|2127|0
1770876830000|2026-02-12 06:13:50|2135.1|2127.1|2135|2127|2135.1|2127.1|2135|2127|0
1770876840000|2026-02-12 06:14:00|2135.1|2127.1|2135|2127|2135.1|2127.1|2135|2127|0
1770876870000|2026-02-12 06:14:30|2135.1|2127.1|2135.1|2127.1|2135.1|2127.1|2135|2127|0
1770876880000|2026-02-12 06:14:40|2135|2127|2135.1|2127.1|2135.1|2127.1|2135|2127|0
1770876890000|2026-02-12 06:14:50|2135|2127|2135.2|2127.2|2135.3|2127.3|2135|2127|0
1770876900000|2026-02-12 06:15:00|2135.3|2127.3|2135.3|2127.3|2135.4|2130.3|2131.7|2127.2|1
1770876910000|2026-02-12 06:15:10|2136.2|2128.2|2136.5|2128.5|2137.5|2129.5|2136.2|2128.2|7
1770876920000|2026-02-12 06:15:20|2136.6|2128.6|2136|2128|2136.8|2128.8|2136|2128|0
1770876930000|2026-02-12 06:15:30|2135.2|2127.2|2132.9|2124.9|2135.2|2130|2131.5|2124.8|7
1770876940000|2026-02-12 06:15:40|2132.8|2124.8|2133.9|2125.9|2134|2126|2132.8|2124.8|0
1770876950000|2026-02-12 06:15:50|2134.1|2126.1|2134.6|2126.6|2135.1|2127.1|2134.1|2126.1|0
1770876960000|2026-02-12 06:16:00|2134.5|2126.5|2134.4|2126.4|2134.5|2126.5|2134.2|2126.2|0
1770876970000|2026-02-12 06:16:10|2134.2|2126.2|2131|2129.5|2134.2|2129.5|2130.9|2125.5|0
1770876990000|2026-02-12 06:16:30|2134.7|2126.7|2134.7|2126.7|2135|2127|2134.7|2126.7|1
1770877010000|2026-02-12 06:16:50|2133.2|2125.2|2132.3|2124.3|2133.2|2125.2|2132.1|2124.1|2
1770877020000|2026-02-12 06:17:00|2132.4|2124.4|2132.4|2124.4|2132.7|2124.7|2132.4|2124.4|0
1770877030000|2026-02-12 06:17:10|2132|2124|2132|2124|2132.4|2124.4|2131.1|2123.1|0
1770877040000|2026-02-12 06:17:20|2131.8|2123.8|2131.9|2123.9|2132|2124|2131.8|2123.8|0
1770877050000|2026-02-12 06:17:30|2132|2124|2131.6|2123.6|2132.2|2124.2|2131.6|2123.6|0
1770877060000|2026-02-12 06:17:40|2131.5|2123.5|2131.5|2123.5|2131.5|2123.5|2131.4|2123.4|0
1770877070000|2026-02-12 06:17:50|2131.4|2123.4|2131.7|2123.7|2131.7|2123.7|2131.4|2123.4|0
1770877080000|2026-02-12 06:18:00|2131.5|2123.5|2130.9|2122.9|2131.5|2123.5|2130.9|2122.9|0
1770877090000|2026-02-12 06:18:10|2130.8|2122.8|2130.5|2122.5|2130.8|2122.8|2129.6|2121.6|0
1770877100000|2026-02-12 06:18:20|2130.6|2122.6|2130.8|2122.8|2131|2123|2130.6|2122.6|0
1770877110000|2026-02-12 06:18:30|2131|2123|2131.5|2123.5|2133.8|2125.8|2131|2123|0
1770877120000|2026-02-12 06:18:40|2131.4|2123.4|2131.6|2123.6|2131.7|2123.7|2131.2|2123.2|0
1770877130000|2026-02-12 06:18:50|2131.7|2123.7|2131.3|2123.3|2131.7|2123.7|2131.3|2123.3|0
1770877140000|2026-02-12 06:19:00|2131.4|2123.4|2130.8|2122.8|2131.4|2123.4|2130.8|2122.8|0
1770877150000|2026-02-12 06:19:10|2131.3|2123.3|2131.4|2123.4|2131.4|2123.4|2131.3|2123.3|0
1770877170000|2026-02-12 06:19:30|2131.3|2123.3|2131.1|2123.1|2131.3|2123.3|2131|2123|0
1770877180000|2026-02-12 06:19:40|2131.3|2123.3|2131.1|2123.1|2131.4|2123.4|2131.1|2123.1|0
1770877190000|2026-02-12 06:19:50|2131|2123|2130.9|2122.9|2131.1|2123.1|2130.8|2122.8|0
1770877200000|2026-02-12 06:20:00|2131|2123|2130|2122|2131|2126|2127.5|2121.9|5
1770877210000|2026-02-12 06:20:10|2130.1|2122.1|2129.2|2121.2|2130.4|2122.4|2128.7|2120.7|0
1770877220000|2026-02-12 06:20:20|2129.3|2121.3|2129.9|2121.9|2129.9|2121.9|2129.2|2121.2|0
1770877230000|2026-02-12 06:20:30|2129.8|2121.8|2129.8|2121.8|2129.9|2121.9|2129.8|2121.8|0
1770877240000|2026-02-12 06:20:40|2129.9|2121.9|2128.6|2120.6|2130.1|2122.1|2128.5|2120.5|1
1770877250000|2026-02-12 06:20:50|2128.9|2120.9|2128.5|2120.5|2128.9|2120.9|2128.5|2120.5|0
1770877260000|2026-02-12 06:21:00|2128.4|2120.4|2129.7|2121.7|2130.1|2122.1|2128.3|2120.3|0
1770877280000|2026-02-12 06:21:20|2130.2|2122.2|2130.5|2122.5|2130.5|2122.5|2130.2|2122.2|0
1770877290000|2026-02-12 06:21:30|2130.9|2122.9|2131|2123|2131.2|2123.2|2130.8|2122.8|0
1770877300000|2026-02-12 06:21:40|2131.1|2123.1|2131.1|2123.1|2131.1|2123.1|2131.1|2123.1|0
1770877310000|2026-02-12 06:21:50|2131|2123|2131|2123|2131|2123|2131|2123|0
1770877320000|2026-02-12 06:22:00|2131.1|2123.1|2131|2123|2131.1|2123.1|2131|2123|0
1770877330000|2026-02-12 06:22:10|2130.9|2122.9|2130.8|2122.8|2130.9|2122.9|2130.1|2122.1|0
1770877340000|2026-02-12 06:22:20|2130.7|2122.7|2130.6|2122.6|2130.8|2122.8|2130.6|2122.6|1
1770877350000|2026-02-12 06:22:30|2130.4|2122.4|2130.4|2122.4|2130.7|2122.7|2130.4|2122.4|0
1770877360000|2026-02-12 06:22:40|2130.2|2122.2|2130.2|2122.2|2130.2|2122.2|2129.9|2121.9|0
1770877370000|2026-02-12 06:22:50|2130.1|2122.1|2130.2|2122.2|2130.2|2122.2|2130.1|2122.1|0
1770877380000|2026-02-12 06:23:00|2130.1|2122.1|2130.2|2122.2|2130.2|2122.2|2130.1|2122.1|0
1770877400000|2026-02-12 06:23:20|2130.1|2122.1|2130|2122|2130.1|2122.1|2129.8|2121.8|0
1770877410000|2026-02-12 06:23:30|2129.8|2121.8|2130.2|2122.2|2130.2|2122.2|2129.8|2121.8|0
1770877420000|2026-02-12 06:23:40|2130.1|2122.1|2130.2|2122.2|2130.2|2122.2|2130.1|2122.1|0
1770877430000|2026-02-12 06:23:50|2130.6|2122.6|2130.2|2122.2|2130.6|2122.6|2130.2|2122.2|0
1770877440000|2026-02-12 06:24:00|2130|2122|2130.1|2122.1|2130.1|2122.1|2129.9|2121.9|0
1770877450000|2026-02-12 06:24:10|2130|2122|2130|2122|2130.1|2122.1|2129.8|2121.8|2
1770877460000|2026-02-12 06:24:20|2129.8|2121.8|2129.7|2121.7|2129.8|2121.8|2129.7|2121.7|0
1770877470000|2026-02-12 06:24:30|2129.8|2121.8|2129.8|2121.8|2129.8|2121.8|2129.7|2121.7|0
1770877480000|2026-02-12 06:24:40|2129.7|2121.7|2129.8|2121.8|2129.8|2121.8|2129.7|2121.7|0
1770877490000|2026-02-12 06:24:50|2129.7|2121.7|2129.8|2121.8|2129.8|2121.8|2129.7|2121.7|0
1770877500000|2026-02-12 06:25:00|2129.7|2121.7|2129.8|2121.8|2129.8|2121.8|2129.7|2121.7|0
1770877510000|2026-02-12 06:25:10|2129.7|2121.7|2129.8|2121.8|2129.8|2121.8|2129.7|2121.7|0
1770877530000|2026-02-12 06:25:30|2130.4|2122.4|2130.8|2122.8|2130.8|2122.8|2130.4|2122.4|2
1770877540000|2026-02-12 06:25:40|2131.3|2123.3|2131.5|2123.5|2131.5|2123.5|2131.3|2123.3|1
1770877550000|2026-02-12 06:25:50|2131.4|2123.4|2127.8|2126.3|2131.4|2126.3|2127.8|2123.1|0
1770877560000|2026-02-12 06:26:00|2130.1|2122.1|2130.5|2122.5|2130.5|2122.5|2130.1|2122.1|1
1770877570000|2026-02-12 06:26:10|2127.7|2126.2|2130|2122|2130|2126.3|2127.7|2121.9|4
1770877580000|2026-02-12 06:26:20|2129.9|2121.9|2130.2|2122.2|2130.2|2122.2|2129.6|2121.6|1
1770877600000|2026-02-12 06:26:40|2130.5|2122.5|2130.5|2122.5|2130.5|2122.5|2130.5|2122.5|0
1770877620000|2026-02-12 06:27:00|2130.2|2122.2|2129.9|2121.9|2130.3|2122.3|2129.9|2121.9|0
1770877630000|2026-02-12 06:27:10|2129.7|2121.7|2129.7|2121.7|2129.7|2121.7|2129.6|2121.6|0
1770877640000|2026-02-12 06:27:20|2126.2|2124.7|2128.6|2120.6|2129.3|2124.7|2126.2|2120.3|2
1770877650000|2026-02-12 06:27:30|2128.4|2120.4|2127.5|2119.5|2128.4|2120.4|2127.5|2119.5|0
1770877660000|2026-02-12 06:27:40|2127.3|2119.3|2126.4|2118.4|2127.3|2119.3|2125.7|2117.7|3
1770877670000|2026-02-12 06:27:50|2126.1|2118.1|2127.1|2119.1|2127.1|2119.1|2126.1|2118.1|5
1770877680000|2026-02-12 06:28:00|2127|2119|2127.2|2119.2|2127.2|2119.2|2126.8|2118.8|0
1770877690000|2026-02-12 06:28:10|2127.3|2119.3|2128.2|2120.2|2128.2|2120.2|2127.3|2119.3|0
1770877700000|2026-02-12 06:28:20|2127.8|2119.8|2126.9|2118.9|2127.8|2119.8|2126.8|2118.8|0
1770877710000|2026-02-12 06:28:30|2126.8|2118.8|2126.8|2118.8|2126.9|2118.9|2126.8|2118.8|0
1770877720000|2026-02-12 06:28:40|2126.9|2118.9|2126.9|2118.9|2126.9|2118.9|2126.8|2118.8|0
1770877730000|2026-02-12 06:28:50|2127|2119|2128.8|2120.8|2128.8|2120.8|2127|2119|0
1770877740000|2026-02-12 06:29:00|2128.5|2120.5|2129|2121|2129|2121|2128.5|2120.5|0
1770877750000|2026-02-12 06:29:10|2128.8|2120.8|2127.7|2119.7|2128.8|2120.8|2127.7|2119.7|0
1770877760000|2026-02-12 06:29:20|2127.1|2119.1|2127.9|2119.9|2127.9|2119.9|2126.9|2118.9|0
1770877770000|2026-02-12 06:29:30|2128|2120|2128.1|2120.1|2128.7|2120.7|2127.8|2119.8|6
1770877780000|2026-02-12 06:29:40|2128.2|2120.2|2128.3|2120.3|2128.6|2120.6|2128.2|2120.2|0
1770877790000|2026-02-12 06:29:50|2128.4|2120.4|2126|2118|2128.6|2120.6|2125.9|2117.9|2
1770877800000|2026-02-12 06:30:00|2126.2|2118.2|2126.5|2118.5|2127.2|2119.2|2126|2118|0
1770877810000|2026-02-12 06:30:10|2126.6|2118.6|2126.9|2118.9|2126.9|2118.9|2126.6|2118.6|0
1770877820000|2026-02-12 06:30:20|2127.2|2119.2|2128.3|2120.3|2128.6|2123.7|2125.2|2119.2|1
1770877830000|2026-02-12 06:30:30|2128.5|2120.5|2129.2|2121.2|2129.2|2121.2|2128.5|2120.5|0
1770877840000|2026-02-12 06:30:40|2129.4|2121.4|2129.8|2121.8|2130.4|2122.4|2129.4|2121.4|1
1770877850000|2026-02-12 06:30:50|2129.4|2121.4|2127.9|2119.9|2129.4|2121.4|2127.9|2119.9|0
1770877860000|2026-02-12 06:31:00|2127.8|2119.8|2127.9|2119.9|2128.2|2120.2|2127.8|2119.8|0
1770877870000|2026-02-12 06:31:10|2127.8|2119.8|2127.8|2119.8|2127.9|2119.9|2127.8|2119.8|0
1770877880000|2026-02-12 06:31:20|2127.7|2119.7|2126.3|2118.3|2127.7|2119.7|2126.1|2118.1|0
1770877890000|2026-02-12 06:31:30|2126.2|2118.2|2125.2|2117.2|2126.2|2118.2|2125.1|2117.1|0
1770877900000|2026-02-12 06:31:40|2125.5|2117.5|2125.5|2117.5|2125.6|2117.6|2125.5|2117.5|0
1770877910000|2026-02-12 06:31:50|2125.4|2117.4|2125.4|2117.4|2125.4|2117.4|2125.4|2117.4|0
1770877920000|2026-02-12 06:32:00|2125.1|2117.1|2125|2117|2125.1|2117.1|2124.3|2116.3|4
1770877930000|2026-02-12 06:32:10|2124.9|2116.9|2121|2119.5|2124.9|2119.5|2121|2116.3|1
1770877960000|2026-02-12 06:32:40|2120.9|2119.4|2120.9|2119.4|2120.9|2119.4|2120.9|2119.4|0
1770877970000|2026-02-12 06:32:50|2121|2119.5|2121|2119.5|2121.6|2120.1|2121|2119.5|1
1770877980000|2026-02-12 06:33:00|2121.1|2119.6|2121|2119.5|2121.1|2119.6|2121|2119.5|0
1770877990000|2026-02-12 06:33:10|2121.1|2119.6|2124.4|2116.4|2124.5|2119.6|2121.1|2116.4|0
1770878000000|2026-02-12 06:33:20|2124.3|2116.3|2120.9|2119.4|2124.4|2119.5|2120.9|2116.3|0
1770878010000|2026-02-12 06:33:30|2124.4|2116.4|2124.4|2116.4|2124.4|2116.4|2124.4|2116.4|0
1770878020000|2026-02-12 06:33:40|2124.9|2116.9|2124.6|2116.6|2124.9|2116.9|2124.6|2116.6|1
1770878030000|2026-02-12 06:33:50|2124.4|2116.4|2121.4|2113.4|2124.6|2119.6|2119.7|2113.4|4
1770878040000|2026-02-12 06:34:00|2121.2|2113.2|2121.8|2113.8|2121.9|2113.9|2121|2113|0
1770878050000|2026-02-12 06:34:10|2121.9|2113.9|2121.7|2113.7|2121.9|2113.9|2121.5|2113.5|0
1770878060000|2026-02-12 06:34:20|2121.5|2113.5|2122|2114|2122.1|2114.1|2121.4|2113.4|0
1770878070000|2026-02-12 06:34:30|2122.2|2114.2|2121.8|2113.8|2122.2|2114.2|2121.3|2113.3|2
1770878080000|2026-02-12 06:34:40|2121.6|2113.6|2121.9|2113.9|2121.9|2113.9|2121.6|2113.6|0
1770878090000|2026-02-12 06:34:50|2121.8|2113.8|2121.4|2113.4|2121.9|2113.9|2121.4|2113.4|1
1770878100000|2026-02-12 06:35:00|2121.1|2113.1|2116.9|2108.9|2121.4|2116.2|2116.9|2108.9|7
1770878110000|2026-02-12 06:35:10|2117.1|2109.1|2118.3|2110.3|2118.3|2110.3|2117.1|2109.1|1
1770878120000|2026-02-12 06:35:20|2118.2|2110.2|2120.2|2112.2|2120.2|2114|2115.5|2110.2|2
1770878130000|2026-02-12 06:35:30|2120.3|2112.3|2117.7|2109.7|2120.7|2112.7|2117.7|2109.7|2
1770878140000|2026-02-12 06:35:40|2116.8|2108.8|2117.1|2109.1|2117.1|2109.1|2116.8|2108.8|2
1770878150000|2026-02-12 06:35:50|2117|2109|2116.4|2108.4|2117|2109.9|2111.4|2107.8|1
1770878160000|2026-02-12 06:36:00|2116.3|2108.3|2116|2108|2116.3|2108.3|2115.9|2107.9|0
1770878170000|2026-02-12 06:36:10|2115.9|2107.9|2115.9|2107.9|2116.3|2108.3|2115.9|2107.9|0
1770878180000|2026-02-12 06:36:20|2115.8|2107.8|2114.3|2106.3|2115.9|2107.9|2114.3|2106.3|1
1770878190000|2026-02-12 06:36:30|2114.4|2106.4|2114.3|2106.3|2114.7|2106.7|2114.3|2106.3|0
1770878200000|2026-02-12 06:36:40|2114.2|2106.2|2114.5|2106.5|2114.5|2106.5|2113.9|2105.9|0
1770878210000|2026-02-12 06:36:50|2114.2|2106.2|2113.9|2105.9|2114.2|2106.2|2113.9|2105.9|0
1770878220000|2026-02-12 06:37:00|2114.1|2106.1|2115.1|2107.1|2115.1|2107.1|2113.8|2105.8|3
1770878230000|2026-02-12 06:37:10|2115|2107|2115.1|2107.1|2115.1|2107.1|2115|2107|0
1770878240000|2026-02-12 06:37:20|2115.6|2107.6|2115.9|2107.9|2116.4|2108.4|2115.6|2107.6|0
1770878250000|2026-02-12 06:37:30|2115.8|2107.8|2116.2|2108.2|2116.2|2108.2|2115.5|2107.5|0
1770878260000|2026-02-12 06:37:40|2116.8|2108.8|2116.4|2108.4|2116.8|2108.8|2116.4|2108.4|0
1770878270000|2026-02-12 06:37:50|2115.9|2107.9|2115.6|2107.6|2115.9|2107.9|2115.6|2107.6|0
1770878280000|2026-02-12 06:38:00|2115.5|2107.5|2116.4|2108.4|2116.7|2108.7|2115.5|2107.5|2
1770878290000|2026-02-12 06:38:10|2116.5|2108.5|2116.6|2108.6|2116.8|2108.8|2116.4|2108.4|0
1770878300000|2026-02-12 06:38:20|2116.7|2108.7|2116.7|2108.7|2117.1|2109.1|2116.7|2108.7|0
1770878310000|2026-02-12 06:38:30|2116.8|2108.8|2117.4|2109.4|2118|2110|2116.8|2108.8|0
1770878320000|2026-02-12 06:38:40|2117.7|2109.7|2117.9|2109.9|2117.9|2109.9|2117.4|2109.4|0
1770878330000|2026-02-12 06:38:50|2118.7|2110.7|2118.9|2110.9|2118.9|2110.9|2118.6|2110.6|0
1770878340000|2026-02-12 06:39:00|2119.1|2111.1|2119.2|2111.2|2119.2|2111.2|2119|2111|0
1770878350000|2026-02-12 06:39:10|2119.3|2111.3|2118|2116.5|2119.3|2116.5|2117.4|2111.2|1
1770878360000|2026-02-12 06:39:20|2118.2|2116.7|2118.6|2117.1|2118.6|2117.1|2118.2|2116.7|4
1770878370000|2026-02-12 06:39:30|2118.3|2116.8|2118.6|2117.1|2118.6|2117.1|2118.3|2116.8|5
1770878380000|2026-02-12 06:39:40|2118.5|2117|2118.5|2117|2118.6|2117.1|2118.5|2117|1
1770878390000|2026-02-12 06:39:50|2118.6|2117.1|2121.5|2113.5|2121.5|2117.1|2118.5|2113.2|1
1770878400000|2026-02-12 06:40:00|2121.4|2113.4|2121.1|2113.1|2121.4|2113.4|2121.1|2113.1|0
1770878410000|2026-02-12 06:40:10|2117.8|2116.3|2117.8|2116.3|2117.8|2116.3|2117.8|2116.3|0
1770878430000|2026-02-12 06:40:30|2117.9|2116.4|2121.3|2113.3|2121.4|2116.4|2117.9|2113.3|0
1770878440000|2026-02-12 06:40:40|2121.4|2113.4|2121.3|2113.3|2121.4|2113.4|2121.3|2113.3|0
1770878450000|2026-02-12 06:40:50|2121.4|2113.4|2121.3|2113.3|2121.5|2113.5|2121.3|2113.3|0
1770878460000|2026-02-12 06:41:00|2121.5|2113.5|2121.9|2113.9|2121.9|2116.9|2118.4|2113.4|0
1770878470000|2026-02-12 06:41:10|2121.6|2113.6|2121.6|2113.6|2122|2114|2121.5|2113.5|0
1770878480000|2026-02-12 06:41:20|2121.8|2113.8|2121.6|2113.6|2121.9|2113.9|2121.6|2113.6|0
1770878490000|2026-02-12 06:41:30|2121.5|2113.5|2121.4|2113.4|2121.5|2113.5|2121.4|2113.4|0
1770878500000|2026-02-12 06:41:40|2121.5|2113.5|2121.4|2113.4|2121.5|2113.5|2121.4|2113.4|0
1770878540000|2026-02-12 06:42:20|2121.5|2113.5|2121.5|2113.5|2121.5|2113.5|2121.5|2113.5|0
1770878550000|2026-02-12 06:42:30|2121.4|2113.4|2121.4|2113.4|2121.5|2113.5|2121.4|2113.4|0
1770878560000|2026-02-12 06:42:40|2121.5|2113.5|2121.4|2113.4|2121.5|2113.5|2121.4|2113.4|0
1770878570000|2026-02-12 06:42:50|2121.5|2113.5|2121.5|2113.5|2121.5|2113.5|2121.4|2113.4|0
1770878580000|2026-02-12 06:43:00|2121.4|2113.4|2121.8|2113.8|2121.9|2113.9|2121.4|2113.4|0
1770878590000|2026-02-12 06:43:10|2121.7|2113.7|2121.7|2113.7|2121.8|2113.8|2121.4|2113.4|0
1770878600000|2026-02-12 06:43:20|2121.8|2113.8|2121.8|2113.8|2121.8|2113.8|2121.7|2113.7|0
1770878610000|2026-02-12 06:43:30|2122|2114|2122|2114|2122|2114|2122|2114|0
1770878620000|2026-02-12 06:43:40|2122.3|2114.3|2122.3|2114.3|2122.7|2114.7|2122.3|2114.3|2
1770878630000|2026-02-12 06:43:50|2117.7|2116.2|2117.7|2116.2|2117.7|2116.2|2117.7|2116.2|5
1770878640000|2026-02-12 06:44:00|2122.3|2114.3|2122.6|2114.6|2122.6|2114.6|2122.3|2114.3|2
1770878650000|2026-02-12 06:44:10|2123.1|2115.1|2123|2115|2123.4|2115.4|2123|2115|2
1770878660000|2026-02-12 06:44:20|2123.1|2115.1|2123.1|2115.1|2123.1|2115.1|2123|2115|0
1770878670000|2026-02-12 06:44:30|2123.3|2115.3|2123.4|2115.4|2123.4|2115.4|2123|2115|0
1770878680000|2026-02-12 06:44:40|2120.6|2119.1|2120.6|2119.1|2120.6|2119.1|2120.6|2119.1|0
1770878690000|2026-02-12 06:44:50|2120.9|2119.4|2124.5|2116.5|2124.8|2119.4|2120.9|2116.5|4
1770878700000|2026-02-12 06:45:00|2124.3|2116.3|2119.9|2111.9|2124.3|2116.3|2119.9|2111.9|2
1770878710000|2026-02-12 06:45:10|2120|2112|2120.3|2112.3|2120.3|2114.9|2116.4|2111.9|0
1770878720000|2026-02-12 06:45:20|2120.2|2112.2|2120.3|2112.3|2120.3|2112.3|2120|2112|0
1770878730000|2026-02-12 06:45:30|2120.2|2112.2|2120.8|2112.8|2121|2113|2120|2112|0
1770878740000|2026-02-12 06:45:40|2120.7|2112.7|2120.6|2112.6|2120.8|2112.8|2120.3|2112.3|0
1770878750000|2026-02-12 06:45:50|2120.4|2112.4|2120.6|2112.6|2120.6|2112.6|2120.3|2112.3|0
1770878760000|2026-02-12 06:46:00|2120.7|2112.7|2120.7|2112.7|2120.7|2112.7|2120.7|2112.7|0
1770878770000|2026-02-12 06:46:10|2120.6|2112.6|2120.7|2112.7|2120.7|2112.7|2120.4|2112.4|0
1770878780000|2026-02-12 06:46:20|2120.6|2112.6|2120.5|2112.5|2120.6|2112.6|2120.4|2112.4|0
1770878790000|2026-02-12 06:46:30|2120.6|2112.6|2120.7|2112.7|2120.7|2112.7|2120.5|2112.5|0
1770878800000|2026-02-12 06:46:40|2120.6|2112.6|2120.6|2112.6|2120.7|2112.7|2120.6|2112.6|0
1770878810000|2026-02-12 06:46:50|2120.4|2112.4|2120.4|2112.4|2120.4|2112.4|2120.4|2112.4|0
1770878820000|2026-02-12 06:47:00|2120.7|2112.7|2120.7|2112.7|2120.7|2112.7|2120.4|2112.4|0
1770878830000|2026-02-12 06:47:10|2120.5|2112.5|2120.2|2112.2|2120.5|2112.5|2120.2|2112.2|0
1770878840000|2026-02-12 06:47:20|2120.1|2112.1|2120.6|2112.6|2120.7|2112.7|2120.1|2112.1|0
1770878850000|2026-02-12 06:47:30|2120.7|2112.7|2120.9|2112.9|2121.2|2113.2|2120.7|2112.7|0
1770878860000|2026-02-12 06:47:40|2121.1|2113.1|2120.4|2112.4|2121.1|2113.1|2120|2112|4
1770878870000|2026-02-12 06:47:50|2120.5|2112.5|2120.6|2112.6|2120.6|2112.6|2120.5|2112.5|0
1770878880000|2026-02-12 06:48:00|2120.5|2112.5|2120.4|2112.4|2120.5|2112.5|2120.4|2112.4|0
1770878890000|2026-02-12 06:48:10|2120.1|2112.1|2119.9|2111.9|2120.4|2112.4|2119.9|2111.9|2
1770878900000|2026-02-12 06:48:20|2116.5|2115|2119.3|2111.3|2119.3|2115|2116.5|2111.3|2
1770878910000|2026-02-12 06:48:30|2119.2|2111.2|2118.1|2110.1|2119.2|2111.2|2118.1|2110.1|1
1770878920000|2026-02-12 06:48:40|2118.5|2110.5|2118.8|2110.8|2118.8|2110.8|2118.5|2110.5|3
1770878930000|2026-02-12 06:48:50|2118.6|2110.6|2117.2|2109.2|2118.8|2110.8|2117.2|2109.2|3
1770878940000|2026-02-12 06:49:00|2117.3|2109.3|2118.2|2110.2|2118.2|2110.2|2117.3|2109.3|0
1770878950000|2026-02-12 06:49:10|2118.1|2110.1|2116.3|2108.3|2118.2|2110.2|2116|2108|3
1770878960000|2026-02-12 06:49:20|2116.4|2108.4|2116.1|2108.1|2116.4|2108.4|2116.1|2108.1|0
1770878970000|2026-02-12 06:49:30|2116.2|2108.2|2116.1|2108.1|2116.2|2108.2|2116|2108|0
1770878980000|2026-02-12 06:49:40|2115.8|2107.8|2115.9|2107.9|2116.1|2111|2112.5|2107.8|1
1770878990000|2026-02-12 06:49:50|2116.1|2108.1|2116.1|2108.1|2116.1|2110.9|2112.4|2108|3
1770879000000|2026-02-12 06:50:00|2116.2|2108.2|2116|2108|2116.3|2111.6|2113.1|2108|0
1770879010000|2026-02-12 06:50:10|2116.1|2108.1|2116.1|2108.1|2116.1|2111|2112.5|2107.8|0
1770879020000|2026-02-12 06:50:20|2116|2108|2116|2108|2116.1|2108.1|2116|2108|0
1770879030000|2026-02-12 06:50:30|2116.1|2108.1|2116.2|2108.2|2116.2|2111.6|2113.1|2108.1|0
1770879040000|2026-02-12 06:50:40|2116.1|2108.1|2116.1|2108.1|2116.1|2108.1|2116|2108|0
1770879050000|2026-02-12 06:50:50|2116.2|2108.2|2113.2|2111.7|2116.2|2111.7|2113.1|2108.2|0
1770879060000|2026-02-12 06:51:00|2116.2|2108.2|2112.3|2110.8|2116.2|2111.1|2112.3|2107.8|0
1770879070000|2026-02-12 06:51:10|||||||||1
1770879080000|2026-02-12 06:51:20|2116|2108|2116|2108|2116|2108|2115.9|2107.9|0
1770879090000|2026-02-12 06:51:30|2115.9|2107.9|2116|2108|2116|2110.4|2111.6|2107.8|5
1770879100000|2026-02-12 06:51:40|2116.2|2108.2|2115.2|2107.2|2116.2|2108.2|2115.2|2107.2|1
1770879110000|2026-02-12 06:51:50|2115.3|2107.3|2115.6|2107.6|2116.1|2108.1|2115.3|2107.3|3
1770879120000|2026-02-12 06:52:00|2115.8|2107.8|2115.8|2107.8|2115.8|2107.8|2115.8|2107.8|0
1770879130000|2026-02-12 06:52:10|2116.2|2108.2|2116.8|2108.8|2116.8|2108.8|2116.2|2108.2|0
1770879140000|2026-02-12 06:52:20|2116.7|2108.7|2117|2109|2117.1|2109.1|2116.7|2108.7|0
1770879150000|2026-02-12 06:52:30|2117.1|2109.1|2116.3|2108.3|2117.1|2109.1|2116.3|2108.3|1
1770879160000|2026-02-12 06:52:40|2116.2|2108.2|2117|2109|2117|2109|2116.2|2108.2|0
1770879170000|2026-02-12 06:52:50|2116.9|2108.9|2116.8|2108.8|2116.9|2108.9|2116.7|2108.7|0
1770879180000|2026-02-12 06:53:00|2116.7|2108.7|2115.8|2107.8|2116.8|2108.8|2115.7|2107.7|0
1770879190000|2026-02-12 06:53:10|2115.7|2107.7|2115.7|2107.7|2115.8|2107.8|2115.5|2107.5|0
1770879220000|2026-02-12 06:53:40|2115.8|2107.8|2116.5|2108.5|2116.7|2108.7|2115.8|2107.8|0
1770879230000|2026-02-12 06:53:50|2116.6|2108.6|2117.7|2109.7|2117.7|2113.5|2115|2108.6|4
1770879240000|2026-02-12 06:54:00|2117.6|2109.6|2117.3|2109.3|2117.7|2109.7|2117.3|2109.3|0
1770879250000|2026-02-12 06:54:10|2117.4|2109.4|2117.4|2109.4|2117.4|2109.4|2117.3|2109.3|0
1770879260000|2026-02-12 06:54:20|2117.3|2109.3|2117.4|2109.4|2117.4|2109.4|2117.3|2109.3|0
1770879270000|2026-02-12 06:54:30|2117.3|2109.3|2118.2|2110.2|2118.2|2110.2|2117.3|2109.3|1
1770879280000|2026-02-12 06:54:40|2118.3|2110.3|2119.1|2111.1|2119.2|2113.7|2115.2|2110.2|1
1770879290000|2026-02-12 06:54:50|2119.2|2111.2|2119.2|2111.2|2119.4|2111.4|2119.2|2111.2|0
1770879300000|2026-02-12 06:55:00|2119.1|2111.1|2119.8|2111.8|2119.9|2111.9|2119.1|2111.1|0
1770879310000|2026-02-12 06:55:10|2115.9|2114.4|2120.2|2112.2|2120.2|2114.4|2115.8|2111|1
1770879320000|2026-02-12 06:55:20|2120.7|2112.7|2120.5|2112.5|2120.7|2112.7|2120.5|2112.5|1
1770879330000|2026-02-12 06:55:30|2120.6|2112.6|2121.1|2113.1|2121.3|2113.3|2120.6|2112.6|0
1770879340000|2026-02-12 06:55:40|2121|2113|2121|2113|2121.1|2113.1|2120.9|2112.9|0
1770879350000|2026-02-12 06:55:50|2121.1|2113.1|2120.4|2112.4|2121.1|2113.1|2120.4|2112.4|2
1770879360000|2026-02-12 06:56:00|2120.3|2112.3|2119.8|2111.8|2120.3|2112.3|2119.8|2111.8|0
1770879370000|2026-02-12 06:56:10|2120.2|2112.2|2119.9|2111.9|2120.2|2112.2|2119.9|2111.9|0
1770879380000|2026-02-12 06:56:20|2119.8|2111.8|2116.5|2115|2119.8|2115|2116.5|2111.8|0
1770879390000|2026-02-12 06:56:30|2118.7|2110.7|2118.8|2110.8|2118.8|2110.8|2118.7|2110.7|6
1770879400000|2026-02-12 06:56:40|2118.7|2110.7|2117.7|2109.7|2118.8|2110.8|2117.6|2109.6|1
1770879410000|2026-02-12 06:56:50|2117.9|2109.9|2118.9|2110.9|2118.9|2114.2|2115.7|2109.9|1
1770879420000|2026-02-12 06:57:00|2118.8|2110.8|2117.9|2109.9|2118.8|2110.8|2117.9|2109.9|0
1770879430000|2026-02-12 06:57:10|2117.8|2109.8|2117.1|2109.1|2117.8|2109.8|2117.1|2109.1|0
1770879440000|2026-02-12 06:57:20|2117|2109|2116.6|2108.6|2117.1|2109.1|2116.6|2108.6|0
1770879450000|2026-02-12 06:57:30|2116.7|2108.7|2116.5|2108.5|2116.7|2108.7|2116.4|2108.4|0
1770879460000|2026-02-12 06:57:40|2116.4|2108.4|2116.3|2108.3|2116.4|2108.4|2116.2|2108.2|0
1770879470000|2026-02-12 06:57:50|2116.2|2108.2|2116.2|2108.2|2116.2|2108.2|2116.2|2108.2|0
1770879480000|2026-02-12 06:58:00|2117.2|2109.2|2116.6|2108.6|2117.5|2109.5|2116.6|2108.6|1
1770879490000|2026-02-12 06:58:10|2116.8|2108.8|2117.7|2109.7|2117.7|2109.7|2116.8|2108.8|1
1770879500000|2026-02-12 06:58:20|2117.8|2109.8|2118|2110|2118|2113.5|2115|2109.8|1
1770879510000|2026-02-12 06:58:30|2119.4|2111.4|2119.4|2111.4|2119.8|2111.8|2119.3|2111.3|1
1770879520000|2026-02-12 06:58:40|2119.5|2111.5|2119.4|2111.4|2119.5|2111.5|2119.3|2111.3|0
1770879530000|2026-02-12 06:58:50|2119.3|2111.3|2119.2|2111.2|2119.3|2111.3|2119.1|2111.1|0
1770879540000|2026-02-12 06:59:00|2119.1|2111.1|2118.9|2110.9|2119.2|2111.2|2118.9|2110.9|0
1770879550000|2026-02-12 06:59:10|2119|2111|2119.3|2111.3|2119.5|2111.5|2119|2111|0
1770879560000|2026-02-12 06:59:20|2119.2|2111.2|2119.1|2111.1|2119.3|2111.3|2119.1|2111.1|0
1770879570000|2026-02-12 06:59:30|2119.2|2111.2|2120.1|2112.1|2120.3|2116.4|2117.9|2111.2|1
1770879580000|2026-02-12 06:59:40|2120.3|2112.3|2120.2|2112.2|2120.3|2112.3|2120.2|2112.2|0
1770879590000|2026-02-12 06:59:50|2120.3|2112.3|2120.7|2112.7|2120.7|2112.7|2119.8|2111.8|1
1770879600000|2026-02-12 07:00:00|2121|2113|2119.7|2111.7|2121.1|2115.7|2117|2111.7|0
1770879610000|2026-02-12 07:00:10|2119.8|2111.8|2119.9|2111.9|2120.1|2112.1|2119.8|2111.8|0
1770879620000|2026-02-12 07:00:20|2120|2112|2122|2114|2122.1|2114.1|2120|2112|1
1770879630000|2026-02-12 07:00:30|2121.9|2113.9|2121.3|2113.3|2122.2|2114.2|2121.3|2113.3|0
1770879640000|2026-02-12 07:00:40|2121.4|2113.4|2120.1|2112.1|2121.4|2113.4|2120.1|2112.1|0
1770879650000|2026-02-12 07:00:50|2120.2|2112.2|2121.1|2113.1|2121.2|2113.2|2120.2|2112.2|0
1770879660000|2026-02-12 07:01:00|2121.2|2113.2|2117|2109|2121.2|2113.2|2116.9|2108.9|8
1770879670000|2026-02-12 07:01:10|2115.9|2107.9|2114.3|2106.3|2116.8|2108.8|2114.3|2106.3|4
1770879680000|2026-02-12 07:01:20|2114.2|2106.2|2114|2106|2114.2|2106.2|2113.9|2105.9|0
1770879690000|2026-02-12 07:01:30|2113.9|2105.9|2114.2|2106.2|2114.2|2106.2|2113.9|2105.9|0
1770879700000|2026-02-12 07:01:40|2114.1|2106.1|2114.1|2106.1|2114.1|2106.1|2114.1|2106.1|0
1770879720000|2026-02-12 07:02:00|2114|2106|2114.1|2106.1|2114.1|2106.1|2114|2106|0
1770879730000|2026-02-12 07:02:10|2114|2106|2116|2108|2116|2108|2114|2106|2
1770879740000|2026-02-12 07:02:20|2115.9|2107.9|2116.3|2108.3|2116.4|2108.4|2115.9|2107.9|0
1770879750000|2026-02-12 07:02:30|2116.4|2108.4|2116.4|2108.4|2116.4|2108.4|2116.3|2108.3|0
1770879760000|2026-02-12 07:02:40|2116.9|2108.9|2117.7|2109.7|2117.7|2109.7|2116.8|2108.8|0
1770879770000|2026-02-12 07:02:50|2117.8|2109.8|2118.2|2110.2|2118.2|2110.2|2117.8|2109.8|0
1770879780000|2026-02-12 07:03:00|2118.1|2110.1|2118.3|2110.3|2118.3|2110.3|2117.8|2109.8|0
1770879790000|2026-02-12 07:03:10|2118.7|2110.7|2119.3|2111.3|2119.9|2111.9|2118.7|2110.7|0
1770879810000|2026-02-12 07:03:30|2119.5|2111.5|2119.6|2111.6|2119.7|2111.7|2119.5|2111.5|1
1770879820000|2026-02-12 07:03:40|2119.3|2111.3|2119.3|2111.3|2119.3|2111.3|2119.3|2111.3|1
1770879830000|2026-02-12 07:03:50|2119|2111|2119.1|2111.1|2119.1|2111.1|2119|2111|0
1770879850000|2026-02-12 07:04:10|2119.2|2111.2|2119.2|2111.2|2119.2|2111.2|2119.1|2111.1|0
1770879860000|2026-02-12 07:04:20|2119.1|2111.1|2119.1|2111.1|2119.2|2111.2|2119.1|2111.1|0
1770879870000|2026-02-12 07:04:30|2119.2|2111.2|2119.6|2111.6|2119.6|2111.6|2119.1|2111.1|0
1770879880000|2026-02-12 07:04:40|2119.5|2111.5|2120.1|2112.1|2120.1|2112.1|2119.5|2111.5|0
1770879890000|2026-02-12 07:04:50|2120.2|2112.2|2119.9|2111.9|2120.2|2112.2|2119.9|2111.9|0
1770879900000|2026-02-12 07:05:00|2119.2|2111.2|2119.2|2111.2|2119.4|2113.7|2115|2111.1|6
1770879910000|2026-02-12 07:05:10|2119.1|2111.1|2119.1|2111.1|2119.2|2111.2|2119.1|2111.1|0
1770879920000|2026-02-12 07:05:20|2119.2|2111.2|2119.1|2111.1|2119.2|2111.2|2119.1|2111.1|0
1770879930000|2026-02-12 07:05:30|2119.2|2111.2|2119.4|2111.4|2119.4|2111.4|2119.2|2111.2|0
1770879970000|2026-02-12 07:06:10|2119.3|2111.3|2119.3|2111.3|2119.3|2111.3|2119.3|2111.3|0
1770879980000|2026-02-12 07:06:20|2118.8|2110.8|2118.5|2110.5|2118.8|2110.8|2118.5|2110.5|2
1770880000000|2026-02-12 07:06:40|2115.3|2113.8|2115.2|2113.7|2118.5|2113.8|2115.2|2110.5|0
1770880010000|2026-02-12 07:06:50|2118.1|2110.1|2118.1|2110.1|2118.1|2110.1|2118|2110|2
1770880020000|2026-02-12 07:07:00|2115.1|2113.6|2119.3|2111.3|2119.4|2113.6|2115|2110|1
1770880030000|2026-02-12 07:07:10|2119.4|2111.4|2119.5|2111.5|2120|2112|2119.4|2111.4|0
1770880040000|2026-02-12 07:07:20|2115.1|2113.6|2118.2|2110.2|2118.2|2113.6|2115.1|2110.2|3
1770880050000|2026-02-12 07:07:30|2118.4|2110.4|2118.6|2110.6|2118.6|2110.6|2118.4|2110.4|0
1770880060000|2026-02-12 07:07:40|2118.7|2110.7|2119.3|2111.3|2119.3|2111.3|2118.7|2110.7|0
1770880070000|2026-02-12 07:07:50|2119.1|2111.1|2119|2111|2119.1|2111.1|2119|2111|0
1770880080000|2026-02-12 07:08:00|2118.8|2110.8|2116.7|2108.7|2118.8|2110.8|2116.7|2108.7|1
1770880090000|2026-02-12 07:08:10|2117.7|2109.7|2118.3|2110.3|2118.3|2110.3|2117.7|2109.7|2
1770880100000|2026-02-12 07:08:20|2118.5|2110.5|2118.8|2110.8|2118.8|2110.8|2118.5|2110.5|0
1770880110000|2026-02-12 07:08:30|2119|2111|2119.4|2111.4|2119.9|2111.9|2118.8|2110.8|0
1770880120000|2026-02-12 07:08:40|2119.3|2111.3|2119.4|2111.4|2119.5|2111.5|2119.3|2111.3|0
1770880130000|2026-02-12 07:08:50|2119.3|2111.3|2118.7|2110.7|2119.4|2111.4|2118.7|2110.7|0
1770880140000|2026-02-12 07:09:00|2118.5|2110.5|2118.5|2110.5|2118.5|2110.5|2118.5|2110.5|0
1770880150000|2026-02-12 07:09:10|2118.7|2110.7|2119|2111|2119.1|2111.1|2118.7|2110.7|0
1770880160000|2026-02-12 07:09:20|2118.9|2110.9|2118.9|2110.9|2118.9|2110.9|2118.9|2110.9|0
1770880170000|2026-02-12 07:09:30|2118.8|2110.8|2118.8|2110.8|2118.8|2110.8|2118.8|2110.8|0
1770880180000|2026-02-12 07:09:40|2118.9|2110.9|2119.2|2111.2|2119.2|2111.2|2118.8|2110.8|0
1770880190000|2026-02-12 07:09:50|2119.1|2111.1|2119.1|2111.1|2119.1|2111.1|2118.8|2110.8|0
1770880200000|2026-02-12 07:10:00|2119.2|2111.2|2118.8|2110.8|2119.2|2111.2|2118.8|2110.8|0
1770880210000|2026-02-12 07:10:10|2118.7|2110.7|2118.7|2110.7|2118.8|2110.8|2118.7|2110.7|0
1770880240000|2026-02-12 07:10:40|2118.5|2110.5|2118.5|2110.5|2118.5|2110.5|2118.5|2110.5|0
1770880250000|2026-02-12 07:10:50|2118.4|2110.4|2118.4|2110.4|2118.6|2110.6|2118.4|2110.4|0
1770880260000|2026-02-12 07:11:00|2118.5|2110.5|2118.4|2110.4|2118.5|2110.5|2118.4|2110.4|0
1770880280000|2026-02-12 07:11:20|2118.5|2110.5|2118.3|2110.3|2118.5|2110.5|2118.3|2110.3|0
1770880290000|2026-02-12 07:11:30|2118.2|2110.2|2119.7|2111.7|2119.8|2111.8|2118.2|2110.2|1
1770880300000|2026-02-12 07:11:40|2119.8|2111.8|2119.7|2111.7|2119.8|2111.8|2119.7|2111.7|0
1770880310000|2026-02-12 07:11:50|2119.8|2111.8|2120|2112|2120|2112|2119.7|2111.7|0
1770880330000|2026-02-12 07:12:10|2120.1|2112.1|2120.9|2112.9|2120.9|2112.9|2120.1|2112.1|0
1770880350000|2026-02-12 07:12:30|2120.4|2112.4|2120.5|2112.5|2120.6|2112.6|2120.4|2112.4|2
1770880360000|2026-02-12 07:12:40|2120.4|2112.4|2120.5|2112.5|2120.5|2112.5|2120.3|2112.3|0
1770880380000|2026-02-12 07:13:00|2120.4|2112.4|2121|2113|2121|2113|2120.3|2112.3|0
1770880390000|2026-02-12 07:13:10|2120.9|2112.9|2120.9|2112.9|2120.9|2112.9|2120.8|2112.8|0
1770880400000|2026-02-12 07:13:20|2120.8|2112.8|2120.8|2112.8|2120.8|2112.8|2120.8|2112.8|0
1770880420000|2026-02-12 07:13:40|2120.9|2112.9|2123.7|2115.7|2123.7|2115.7|2120.9|2112.9|2
1770880440000|2026-02-12 07:14:00|2123.9|2115.9|2125.2|2117.2|2125.2|2117.2|2123.7|2115.7|0
1770880450000|2026-02-12 07:14:10|2125.3|2117.3|2125.3|2117.3|2125.5|2117.5|2125.3|2117.3|0
1770880460000|2026-02-12 07:14:20|2125.2|2117.2|2124.9|2116.9|2125.2|2117.2|2124.9|2116.9|0
1770880470000|2026-02-12 07:14:30|2124.8|2116.8|2124.7|2116.7|2124.8|2116.8|2124.7|2116.7|0
1770880490000|2026-02-12 07:14:50|2123.7|2115.7|2123.9|2115.9|2123.9|2115.9|2123.7|2115.7|3
1770880520000|2026-02-12 07:15:20|2124|2116|2124|2116|2124|2116|2124|2116|0
1770880530000|2026-02-12 07:15:30|2124.1|2116.1|2124|2116|2124.1|2116.1|2124|2116|0
1770880550000|2026-02-12 07:15:50|2124.4|2116.4|2124.4|2116.4|2124.4|2116.4|2124.4|2116.4|2
1770880560000|2026-02-12 07:16:00|2124.5|2116.5|2126.1|2118.1|2126.1|2118.1|2124.5|2116.5|2
1770880570000|2026-02-12 07:16:10|2126|2118|2126|2118|2126|2118|2126|2118|0
1770880580000|2026-02-12 07:16:20|2126.1|2118.1|2126|2118|2126.1|2118.1|2126|2118|0
1770880590000|2026-02-12 07:16:30|2126.1|2118.1|2126|2118|2126.1|2118.1|2126|2118|0
1770880600000|2026-02-12 07:16:40|2126.1|2118.1|2126.1|2118.1|2126.1|2118.1|2126|2118|0
1770880620000|2026-02-12 07:17:00|2126|2118|2125.4|2117.4|2126|2118|2125.3|2117.3|7
1770880630000|2026-02-12 07:17:10|2124.3|2116.3|2125.6|2117.6|2125.6|2117.6|2124.3|2116.3|0
1770880640000|2026-02-12 07:17:20|2125.5|2117.5|2125.4|2117.4|2125.6|2117.6|2125.4|2117.4|0
1770880660000|2026-02-12 07:17:40|2125.1|2117.1|2125.3|2117.3|2125.4|2117.4|2125.1|2117.1|0
1770880680000|2026-02-12 07:18:00|2125.1|2117.1|2125|2117|2125.1|2117.1|2125|2117|0
1770880690000|2026-02-12 07:18:10|2125.1|2117.1|2125.1|2117.1|2125.1|2117.1|2125.1|2117.1|0
1770880710000|2026-02-12 07:18:30|2125.3|2117.3|2125|2117|2125.3|2117.3|2125|2117|0
1770880730000|2026-02-12 07:18:50|2124.9|2116.9|2124.9|2116.9|2124.9|2116.9|2124.9|2116.9|0
1770880740000|2026-02-12 07:19:00|2125|2117|2125|2117|2125|2117|2125|2117|0
1770880760000|2026-02-12 07:19:20|2124.4|2116.4|2124.1|2116.1|2124.4|2116.4|2123.9|2115.9|1
1770880770000|2026-02-12 07:19:30|2124|2116|2123.2|2115.2|2124|2116|2123.2|2115.2|0
1770880790000|2026-02-12 07:19:50|2123.4|2115.4|2123.5|2115.5|2123.5|2115.5|2123.4|2115.4|0
1770880800000|2026-02-12 07:20:00|2123.7|2115.7|2123.8|2115.8|2123.9|2115.9|2123.7|2115.7|0
1770880810000|2026-02-12 07:20:10|2123.9|2115.9|2124|2116|2124.1|2116.1|2123.9|2115.9|0
1770880820000|2026-02-12 07:20:20|2124.3|2116.3|2124.2|2116.2|2124.3|2116.3|2124.1|2116.1|0
1770880830000|2026-02-12 07:20:30|2124.1|2116.1|2124.2|2116.2|2124.3|2116.3|2124.1|2116.1|0
1770880840000|2026-02-12 07:20:40|2124|2116|2123.9|2115.9|2124|2116|2123.9|2115.9|0
1770880850000|2026-02-12 07:20:50|2123.8|2115.8|2123.6|2115.6|2123.8|2115.8|2123.6|2115.6|0
1770880860000|2026-02-12 07:21:00|2123.5|2115.5|2122.8|2114.8|2123.5|2115.5|2122.1|2114.1|3
1770880870000|2026-02-12 07:21:10|2122.9|2114.9|2122.9|2114.9|2122.9|2114.9|2122.8|2114.8|0
1770880880000|2026-02-12 07:21:20|2122.8|2114.8|2122.6|2114.6|2123|2115|2122.6|2114.6|0
1770880890000|2026-02-12 07:21:30|2122.5|2114.5|2123.8|2115.8|2123.8|2115.8|2122.5|2114.5|1
1770880900000|2026-02-12 07:21:40|2123.5|2115.5|2123.5|2115.5|2123.6|2115.6|2123.5|2115.5|0
1770880910000|2026-02-12 07:21:50|2123.7|2115.7|2124|2116|2124.6|2116.6|2123.6|2115.6|0
1770880920000|2026-02-12 07:22:00|2124.1|2116.1|2123.6|2115.6|2124.1|2116.1|2123.6|2115.6|0
1770880930000|2026-02-12 07:22:10|2123.7|2115.7|2123.8|2115.8|2123.8|2115.8|2123.7|2115.7|0
1770880940000|2026-02-12 07:22:20|2123.9|2115.9|2123.6|2115.6|2123.9|2115.9|2123.6|2115.6|0
1770880950000|2026-02-12 07:22:30|2123.7|2115.7|2123.6|2115.6|2123.7|2115.7|2123.6|2115.6|0
1770880960000|2026-02-12 07:22:40|2123.7|2115.7|2124.1|2116.1|2124.1|2116.1|2123.7|2115.7|0
1770880970000|2026-02-12 07:22:50|2124|2116|2124.1|2116.1|2124.1|2116.1|2124|2116|0
1770880980000|2026-02-12 07:23:00|2124.4|2116.4|2124.4|2116.4|2124.4|2116.4|2124.4|2116.4|0
1770880990000|2026-02-12 07:23:10|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|0
1770881010000|2026-02-12 07:23:30|2124.4|2116.4|2124.9|2116.9|2124.9|2116.9|2124.4|2116.4|0
1770881020000|2026-02-12 07:23:40|2124.8|2116.8|2124.8|2116.8|2124.8|2116.8|2124.8|2116.8|0
1770881030000|2026-02-12 07:23:50|2124.9|2116.9|2124.5|2116.5|2125.1|2117.1|2124.5|2116.5|0
1770881040000|2026-02-12 07:24:00|2124.3|2116.3|2124.3|2116.3|2124.3|2116.3|2124.3|2116.3|0
1770881050000|2026-02-12 07:24:10|2124.2|2116.2|2124.2|2116.2|2124.2|2116.2|2124.2|2116.2|0
1770881080000|2026-02-12 07:24:40|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|0
1770881090000|2026-02-12 07:24:50|2123.9|2115.9|2124|2116|2124|2116|2123.9|2115.9|0
1770881100000|2026-02-12 07:25:00|2124.3|2116.3|2124|2116|2124.3|2116.3|2124|2116|0
1770881110000|2026-02-12 07:25:10|2124.3|2116.3|2124.3|2116.3|2124.4|2116.4|2124.3|2116.3|0
1770881160000|2026-02-12 07:26:00|2124|2116|2123.6|2115.6|2124|2116|2123.6|2115.6|0
1770881170000|2026-02-12 07:26:10|2124|2116|2124.2|2116.2|2124.2|2116.2|2124|2116|0
1770881200000|2026-02-12 07:26:40|2124.3|2116.3|2124.4|2116.4|2124.4|2116.4|2124.3|2116.3|0
1770881220000|2026-02-12 07:27:00|2124.5|2116.5|2124.5|2116.5|2124.5|2116.5|2124.5|2116.5|0
1770881230000|2026-02-12 07:27:10|2124.6|2116.6|2124.7|2116.7|2124.7|2116.7|2124.6|2116.6|0
1770881240000|2026-02-12 07:27:20|2125|2117|2125|2117|2125|2117|2125|2117|0
1770881250000|2026-02-12 07:27:30|2127.1|2119.1|2127.1|2119.1|2127.1|2119.1|2127.1|2119.1|6
1770881260000|2026-02-12 07:27:40|||||||||2
1770881270000|2026-02-12 07:27:50|2127|2119|2126|2118|2127|2119|2126|2118|1
1770881280000|2026-02-12 07:28:00|2125.8|2117.8|2125.6|2117.6|2125.8|2117.8|2124.8|2116.8|0
1770881310000|2026-02-12 07:28:30|2125.5|2117.5|2125.4|2117.4|2125.5|2117.5|2125.4|2117.4|0
1770881320000|2026-02-12 07:28:40|2125.5|2117.5|2125.5|2117.5|2125.5|2117.5|2125.4|2117.4|0
1770881330000|2026-02-12 07:28:50|2125.6|2117.6|2125.6|2117.6|2125.6|2117.6|2125.6|2117.6|0
1770881340000|2026-02-12 07:29:00|2125.4|2117.4|2125.6|2117.6|2125.7|2117.7|2125.4|2117.4|0
1770881350000|2026-02-12 07:29:10|2125.7|2117.7|2126|2118|2126|2118|2125.7|2117.7|0
1770881360000|2026-02-12 07:29:20|2126.1|2118.1|2126.1|2118.1|2126.1|2118.1|2126.1|2118.1|0
1770881370000|2026-02-12 07:29:30|2126.2|2118.2|2126.1|2118.1|2126.2|2118.2|2126.1|2118.1|0
1770881380000|2026-02-12 07:29:40|2126.2|2118.2|2126.2|2118.2|2126.2|2118.2|2126.2|2118.2|0
1770881390000|2026-02-12 07:29:50|2126.3|2118.3|2126.3|2118.3|2126.3|2118.3|2126.2|2118.2|0
1770881400000|2026-02-12 07:30:00|2126.5|2118.5|2126.1|2118.1|2126.5|2118.5|2126.1|2118.1|2
1770881420000|2026-02-12 07:30:20|2126.2|2118.2|2126.1|2118.1|2126.2|2118.2|2126.1|2118.1|0
1770881430000|2026-02-12 07:30:30|2126|2118|2126.3|2118.3|2126.4|2118.4|2126|2118|0
1770881440000|2026-02-12 07:30:40|2126.4|2118.4|2127.1|2119.1|2127.1|2119.1|2126.4|2118.4|1
1770881450000|2026-02-12 07:30:50|2127|2119|2127.1|2119.1|2127.1|2119.1|2127|2119|0
1770881460000|2026-02-12 07:31:00|2123.9|2122.4|2123.9|2122.4|2123.9|2122.4|2123.9|2122.4|0
1770881470000|2026-02-12 07:31:10|2127.2|2119.2|2123.9|2122.4|2127.2|2122.4|2123.9|2119.2|0
1770881480000|2026-02-12 07:31:20|2127.2|2119.2|2127.2|2119.2|2127.2|2122.4|2123.9|2119.2|0
1770881490000|2026-02-12 07:31:30|2124|2122.5|2123.9|2122.4|2127.2|2122.5|2123.9|2119.2|0
1770881500000|2026-02-12 07:31:40|2127.2|2119.2|2127.2|2119.2|2127.2|2119.2|2127.2|2119.2|0
1770881510000|2026-02-12 07:31:50|2123.9|2122.4|2123.9|2122.4|2123.9|2122.4|2123.9|2122.4|0
1770881520000|2026-02-12 07:32:00|2124|2122.5|2123.9|2122.4|2127.1|2122.5|2123.9|2119.1|0
1770881530000|2026-02-12 07:32:10|2127.1|2119.1|2127.1|2119.1|2127.1|2119.1|2127.1|2119.1|0
1770881540000|2026-02-12 07:32:20|2122.6|2121.1|2125.3|2117.3|2126.2|2121.1|2122.2|2117.2|4
1770881550000|2026-02-12 07:32:30|2125.2|2117.2|2125.1|2117.1|2125.8|2117.8|2125.1|2117.1|2
1770881560000|2026-02-12 07:32:40|2124.9|2116.9|2124.3|2116.3|2125.1|2117.1|2124.3|2116.3|0
1770881570000|2026-02-12 07:32:50|2124.5|2116.5|2124.6|2116.6|2124.6|2116.6|2124.5|2116.5|0
1770881610000|2026-02-12 07:33:30|2124.7|2116.7|2124.5|2116.5|2124.7|2116.7|2124.5|2116.5|0
1770881620000|2026-02-12 07:33:40|2124|2116|2124|2116|2124|2116|2124|2116|0
1770881630000|2026-02-12 07:33:50|2124.2|2116.2|2124.2|2116.2|2124.2|2116.2|2124.2|2116.2|0
1770881640000|2026-02-12 07:34:00|2124.3|2116.3|2124.2|2116.2|2124.3|2116.3|2124.2|2116.2|0
1770881650000|2026-02-12 07:34:10|||||||||1
1770881660000|2026-02-12 07:34:20|2124.3|2116.3|2124.3|2116.3|2124.3|2116.3|2124.2|2116.2|0
1770881670000|2026-02-12 07:34:30|2124.2|2116.2|2124.3|2116.3|2124.3|2116.3|2124.2|2116.2|0
1770881680000|2026-02-12 07:34:40|2124.2|2116.2|2124.2|2116.2|2124.2|2116.2|2124.2|2116.2|0
1770881700000|2026-02-12 07:35:00|2124.1|2116.1|2124|2116|2124.1|2116.1|2124|2116|0
1770881720000|2026-02-12 07:35:20|2123.9|2115.9|2123.9|2115.9|2123.9|2115.9|2123.9|2115.9|0
1770881750000|2026-02-12 07:35:50|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|0
1770881760000|2026-02-12 07:36:00|2124.4|2116.4|2124.2|2116.2|2124.4|2116.4|2124.2|2116.2|0
1770881820000|2026-02-12 07:37:00|2124.3|2116.3|2124.2|2116.2|2124.3|2116.3|2124.2|2116.2|0
1770881830000|2026-02-12 07:37:10|2124.3|2116.3|2124.3|2116.3|2124.3|2116.3|2124.3|2116.3|0
1770881840000|2026-02-12 07:37:20|2124.4|2116.4|2124.3|2116.3|2124.4|2116.4|2124.3|2116.3|0
1770881860000|2026-02-12 07:37:40|2124.4|2116.4|2124.8|2116.8|2124.8|2116.8|2124.4|2116.4|0
1770881870000|2026-02-12 07:37:50|2122.1|2120.6|2125.8|2117.8|2126.4|2120.6|2122.1|2117.8|0
1770881880000|2026-02-12 07:38:00|2125.6|2117.6|2123.4|2115.4|2125.6|2120.7|2122.1|2115.1|1
1770881900000|2026-02-12 07:38:20|2123.6|2115.6|2123.8|2115.8|2123.8|2115.8|2123.6|2115.6|0
1770881920000|2026-02-12 07:38:40|2123.1|2115.1|2123.1|2115.1|2123.2|2115.2|2123.1|2115.1|0
1770881930000|2026-02-12 07:38:50|2123.3|2115.3|2123.4|2115.4|2123.4|2115.4|2123.3|2115.3|0
1770881940000|2026-02-12 07:39:00|2123.3|2115.3|2123.4|2115.4|2123.4|2115.4|2123.3|2115.3|0
1770881950000|2026-02-12 07:39:10|2123.3|2115.3|2123|2115|2123.4|2115.4|2123|2115|0
1770881970000|2026-02-12 07:39:30|2123.2|2115.2|2123.3|2115.3|2123.3|2115.3|2123.2|2115.2|0
1770881980000|2026-02-12 07:39:40|2123.2|2115.2|2123.2|2115.2|2123.2|2115.2|2123.2|2115.2|0
1770882000000|2026-02-12 07:40:00|2123|2115|2123|2115|2123|2115|2123|2115|0
1770882010000|2026-02-12 07:40:10|2123.1|2115.1|2123.1|2115.1|2123.2|2115.2|2123.1|2115.1|0
1770882020000|2026-02-12 07:40:20|2123|2115|2122.9|2114.9|2123|2115|2122.9|2114.9|0
1770882050000|2026-02-12 07:40:50|2123|2115|2123|2115|2123|2115|2122.9|2114.9|0
1770882070000|2026-02-12 07:41:10|2123.1|2115.1|2123|2115|2123.1|2115.1|2123|2115|0
1770882090000|2026-02-12 07:41:30|2122.9|2114.9|2122.9|2114.9|2122.9|2114.9|2122.9|2114.9|0
1770882100000|2026-02-12 07:41:40|2122.7|2114.7|2123|2115|2123|2115|2122.7|2114.7|0
1770882120000|2026-02-12 07:42:00|2123.1|2115.1|2123.1|2115.1|2123.1|2115.1|2123.1|2115.1|0
1770882140000|2026-02-12 07:42:20|2123|2115|2123|2115|2123|2115|2123|2115|0
1770882150000|2026-02-12 07:42:30|2122.7|2114.7|2122.7|2114.7|2122.7|2114.7|2122.7|2114.7|0
1770882160000|2026-02-12 07:42:40|2122.5|2114.5|2122.7|2114.7|2122.7|2114.7|2122.5|2114.5|0
1770882170000|2026-02-12 07:42:50|2123|2115|2123|2115|2123|2115|2122.9|2114.9|0
1770882180000|2026-02-12 07:43:00|2122.9|2114.9|2123|2115|2123|2115|2122.9|2114.9|0
1770882190000|2026-02-12 07:43:10|2122.8|2114.8|2122.8|2114.8|2122.8|2114.8|2122.8|2114.8|0
1770882210000|2026-02-12 07:43:30|2122.9|2114.9|2122.8|2114.8|2122.9|2114.9|2122.8|2114.8|0
1770882220000|2026-02-12 07:43:40|2122.9|2114.9|2122.9|2114.9|2122.9|2114.9|2122.8|2114.8|0
1770882230000|2026-02-12 07:43:50|2122.8|2114.8|2122.8|2114.8|2122.9|2114.9|2122.8|2114.8|0
1770882240000|2026-02-12 07:44:00|2122.9|2114.9|2122.9|2114.9|2122.9|2114.9|2122.8|2114.8|0
1770882250000|2026-02-12 07:44:10|2124.7|2116.7|2124.7|2116.7|2124.8|2116.8|2124.4|2116.4|2
1770882260000|2026-02-12 07:44:20|2124.5|2116.5|2124.1|2116.1|2124.5|2116.5|2124.1|2116.1|0
1770882280000|2026-02-12 07:44:40|2124|2116|2123.1|2115.1|2124|2116|2123|2115|0
1770882290000|2026-02-12 07:44:50|2123.2|2115.2|2123.1|2115.1|2123.2|2115.2|2123.1|2115.1|0
1770882300000|2026-02-12 07:45:00|2123|2115|2123.1|2115.1|2123.1|2115.1|2123|2115|0
1770882310000|2026-02-12 07:45:10|2123|2115|2123|2115|2123.1|2115.1|2122.9|2114.9|0
1770882320000|2026-02-12 07:45:20|2122.9|2114.9|2123|2115|2123|2115|2122.9|2114.9|0
1770882330000|2026-02-12 07:45:30|2122.9|2114.9|2122.9|2114.9|2123|2115|2122.9|2114.9|0
1770882340000|2026-02-12 07:45:40|2123|2115|2122.9|2114.9|2123|2115|2122.9|2114.9|0
1770882350000|2026-02-12 07:45:50|2123|2115|2123|2115|2123|2115|2123|2115|0
1770882360000|2026-02-12 07:46:00|2122.9|2114.9|2122.9|2114.9|2123|2115|2122.9|2114.9|0
1770882370000|2026-02-12 07:46:10|2122.8|2114.8|2122.8|2114.8|2122.8|2114.8|2122.8|2114.8|0
1770882390000|2026-02-12 07:46:30|2122.9|2114.9|2122.8|2114.8|2122.9|2114.9|2122.8|2114.8|0
1770882410000|2026-02-12 07:46:50|||||||||2
1770882420000|2026-02-12 07:47:00|2122.9|2114.9|2122.8|2114.8|2122.9|2114.9|2122.8|2114.8|0
1770882430000|2026-02-12 07:47:10|2122.9|2114.9|2122.9|2114.9|2122.9|2114.9|2122.9|2114.9|0
1770882440000|2026-02-12 07:47:20|2123.1|2115.1|2123.2|2115.2|2123.2|2115.2|2123.1|2115.1|0
1770882450000|2026-02-12 07:47:30|2123.3|2115.3|2123.3|2115.3|2123.3|2115.3|2123.3|2115.3|0
1770882470000|2026-02-12 07:47:50|2123.4|2115.4|2123.4|2115.4|2123.4|2115.4|2123.4|2115.4|0
1770882480000|2026-02-12 07:48:00|2123.5|2115.5|2124.9|2116.9|2124.9|2116.9|2123.5|2115.5|1
1770882490000|2026-02-12 07:48:10|2125.1|2117.1|2125.1|2117.1|2125.1|2117.1|2125.1|2117.1|0
1770882510000|2026-02-12 07:48:30|2125.2|2117.2|2125.1|2117.1|2125.2|2117.2|2125.1|2117.1|0
1770882520000|2026-02-12 07:48:40|2125.2|2117.2|2125.2|2117.2|2125.2|2117.2|2125.1|2117.1|0
1770882530000|2026-02-12 07:48:50|2125.1|2117.1|2125.2|2117.2|2125.4|2117.4|2125.1|2117.1|0
1770882540000|2026-02-12 07:49:00|2125.3|2117.3|2126.1|2118.1|2126.1|2118.1|2125.3|2117.3|0
1770882550000|2026-02-12 07:49:10|2126.3|2118.3|2128.2|2120.2|2128.2|2120.2|2126.3|2118.3|5
1770882560000|2026-02-12 07:49:20|2128|2120|2127.9|2119.9|2128|2120|2127.8|2119.8|0
1770882570000|2026-02-12 07:49:30|2127.8|2119.8|2127.5|2119.5|2127.9|2119.9|2127.5|2119.5|0
1770882590000|2026-02-12 07:49:50|2127.6|2119.6|2127.5|2119.5|2127.7|2119.7|2127.5|2119.5|0
1770882600000|2026-02-12 07:50:00|2127.6|2119.6|2127.5|2119.5|2127.6|2119.6|2127.5|2119.5|0
1770882620000|2026-02-12 07:50:20|2127.6|2119.6|2127.6|2119.6|2127.6|2119.6|2127.6|2119.6|0
1770882630000|2026-02-12 07:50:30|2127.5|2119.5|2127.6|2119.6|2127.6|2119.6|2127.5|2119.5|0
1770882640000|2026-02-12 07:50:40|2127.5|2119.5|2127.6|2119.6|2127.6|2119.6|2127.5|2119.5|0
1770882660000|2026-02-12 07:51:00|2127.5|2119.5|2127.5|2119.5|2127.5|2119.5|2127.5|2119.5|0
1770882670000|2026-02-12 07:51:10|2128|2120|2128.1|2120.1|2128.2|2120.2|2128|2120|0
1770882690000|2026-02-12 07:51:30|2128|2120|2128|2120|2128|2120|2128|2120|0
1770882720000|2026-02-12 07:52:00|2126.7|2118.7|2126.7|2118.7|2126.7|2118.7|2126.7|2118.7|0
1770882730000|2026-02-12 07:52:10|2127.6|2119.6|2128.6|2120.6|2128.6|2120.6|2127.6|2119.6|0
1770882750000|2026-02-12 07:52:30|2128.5|2120.5|2128.6|2120.6|2128.6|2120.6|2128.5|2120.5|0
1770882760000|2026-02-12 07:52:40|2128.5|2120.5|2128.5|2120.5|2128.5|2120.5|2128.5|2120.5|1
1770882770000|2026-02-12 07:52:50|2128.3|2120.3|2128.3|2120.3|2128.3|2120.3|2128.3|2120.3|0
1770882780000|2026-02-12 07:53:00|2127.5|2119.5|2127.3|2119.3|2127.5|2119.5|2127.3|2119.3|2
1770882790000|2026-02-12 07:53:10|2127.8|2119.8|2126.9|2118.9|2128.1|2120.1|2126.9|2118.9|1
1770882800000|2026-02-12 07:53:20|2127|2119|2127.3|2119.3|2127.3|2119.3|2127|2119|0
1770882820000|2026-02-12 07:53:40|2127.2|2119.2|2127.2|2119.2|2127.2|2119.2|2127.2|2119.2|0
1770882850000|2026-02-12 07:54:10|2127.3|2119.3|2127.2|2119.2|2127.3|2119.3|2127.2|2119.2|0
1770882860000|2026-02-12 07:54:20|2127.1|2119.1|2127.2|2119.2|2127.2|2119.2|2126.8|2118.8|0
1770882870000|2026-02-12 07:54:30|2126.9|2118.9|2126.9|2118.9|2126.9|2118.9|2126.9|2118.9|0
1770882880000|2026-02-12 07:54:40|2126.7|2118.7|2126.9|2118.9|2127|2119|2126.7|2118.7|0
1770882890000|2026-02-12 07:54:50|2126.7|2118.7|2126.9|2118.9|2126.9|2118.9|2126.7|2118.7|0
1770882900000|2026-02-12 07:55:00|2127.1|2119.1|2127.1|2119.1|2127.1|2119.1|2127.1|2119.1|0
1770882910000|2026-02-12 07:55:10|2126.9|2118.9|2126.9|2118.9|2126.9|2118.9|2126.8|2118.8|0
1770882920000|2026-02-12 07:55:20|2126.8|2118.8|2126.9|2118.9|2126.9|2118.9|2126.6|2118.6|0
1770882940000|2026-02-12 07:55:40|2126.8|2118.8|2124.9|2116.9|2126.8|2120.8|2121.6|2116.9|6
1770882950000|2026-02-12 07:55:50|2121.6|2120.1|2125.1|2117.1|2125.1|2120.1|2121.6|2116.9|0
1770882960000|2026-02-12 07:56:00|2121.6|2120.1|2121.4|2119.9|2125|2120.1|2121.4|2116.9|0
1770882970000|2026-02-12 07:56:10|2125.1|2117.1|2124.7|2116.7|2125.1|2117.1|2124.7|2116.7|0
1770882980000|2026-02-12 07:56:20|2124.9|2116.9|2124.7|2116.7|2124.9|2116.9|2124.7|2116.7|0
1770882990000|2026-02-12 07:56:30|2124.6|2116.6|2124.7|2116.7|2124.7|2116.7|2124.6|2116.6|0
1770883030000|2026-02-12 07:57:10|2124.9|2116.9|2125|2117|2125|2117|2124.9|2116.9|0
1770883040000|2026-02-12 07:57:20|2124.7|2116.7|2127|2119|2127|2120.7|2122.2|2116.7|1
1770883050000|2026-02-12 07:57:30|2126.9|2118.9|2126.4|2118.4|2126.9|2118.9|2126.2|2118.2|0
1770883060000|2026-02-12 07:57:40|2126|2118|2125.8|2117.8|2126.3|2120.4|2121.9|2117.8|1
1770883070000|2026-02-12 07:57:50|2125.6|2117.6|2125.7|2117.7|2125.7|2117.7|2125.4|2117.4|0
1770883080000|2026-02-12 07:58:00|2125.5|2117.5|2124.9|2116.9|2125.5|2117.5|2124.9|2116.9|0
1770883090000|2026-02-12 07:58:10|2125.7|2117.7|2125.8|2117.8|2125.8|2117.8|2125.7|2117.7|0
1770883100000|2026-02-12 07:58:20|2126|2118|2126|2118|2126|2118|2125.9|2117.9|0
1770883110000|2026-02-12 07:58:30|2125.9|2117.9|2126.1|2118.1|2126.1|2118.1|2125.9|2117.9|0
1770883130000|2026-02-12 07:58:50|2126|2118|2126.4|2118.4|2126.4|2118.4|2126|2118|0
1770883140000|2026-02-12 07:59:00|2126.3|2118.3|2126.3|2118.3|2126.4|2118.4|2126.3|2118.3|0
1770883160000|2026-02-12 07:59:20|2126.1|2118.1|2125.6|2117.6|2126.1|2118.1|2125.6|2117.6|0
1770883170000|2026-02-12 07:59:30|2125.4|2117.4|2125.3|2117.3|2125.4|2117.4|2125.3|2117.3|0
1770883180000|2026-02-12 07:59:40|2125.2|2117.2|2124.9|2116.9|2125.2|2117.2|2124.9|2116.9|0
1770883190000|2026-02-12 07:59:50|2125.1|2117.1|2125.2|2117.2|2125.2|2117.2|2125.1|2117.1|0
1770883200000|2026-02-12 08:00:00|2129.7|2121.7|2129|2121|2129.7|2121.7|2128.8|2120.8|3
1770883210000|2026-02-12 08:00:10|2129.1|2121.1|2130.7|2122.7|2130.7|2122.7|2129.1|2121.1|2
1770883220000|2026-02-12 08:00:20|2130.8|2122.8|2132|2124|2132|2124|2130.8|2122.8|0
1770883230000|2026-02-12 08:00:30|2132.2|2124.2|2132.4|2124.4|2132.4|2124.4|2132.2|2124.2|0
1770883240000|2026-02-12 08:00:40|2132.2|2124.2|2132.4|2124.4|2132.4|2124.4|2132.2|2124.2|0
1770883250000|2026-02-12 08:00:50|2132.2|2124.2|2132|2124|2132.2|2124.2|2132|2124|0
1770883260000|2026-02-12 08:01:00|2131.8|2123.8|2131.9|2123.9|2131.9|2123.9|2131.6|2123.6|0
1770883270000|2026-02-12 08:01:10|2132|2124|2131.7|2123.7|2132.7|2124.7|2131.7|2123.7|0
1770883280000|2026-02-12 08:01:20|2132|2124|2131.8|2123.8|2132|2124|2131.7|2123.7|0
1770883310000|2026-02-12 08:01:50|2131.9|2123.9|2131.9|2123.9|2131.9|2123.9|2131.9|2123.9|0
1770883320000|2026-02-12 08:02:00|2132|2124|2132.4|2124.4|2132.4|2124.4|2132|2124|0
1770883330000|2026-02-12 08:02:10|2132.9|2124.9|2132.9|2124.9|2133.3|2125.3|2132.9|2124.9|1
1770883340000|2026-02-12 08:02:20|2132.7|2124.7|2132.7|2124.7|2132.7|2124.7|2132.7|2124.7|0
1770883350000|2026-02-12 08:02:30|2132.6|2124.6|2132.6|2124.6|2132.7|2124.7|2132.6|2124.6|0
1770883360000|2026-02-12 08:02:40|2132.3|2124.3|2132.5|2124.5|2132.5|2124.5|2132.3|2124.3|0
1770883370000|2026-02-12 08:02:50|2132.4|2124.4|2131.1|2123.1|2132.4|2124.4|2131|2123|2
1770883380000|2026-02-12 08:03:00|2131|2123|2132.1|2124.1|2132.1|2124.1|2131|2123|0
1770883390000|2026-02-12 08:03:10|2132.2|2124.2|2132.2|2124.2|2132.2|2124.2|2132.2|2124.2|0
1770883400000|2026-02-12 08:03:20|2132|2124|2132|2124|2132|2124|2132|2124|0
1770883420000|2026-02-12 08:03:40|2132.2|2124.2|2132.9|2124.9|2132.9|2124.9|2132.2|2124.2|0
1770883440000|2026-02-12 08:04:00|2133|2125|2133.2|2125.2|2133.2|2125.2|2133|2125|0
1770883450000|2026-02-12 08:04:10|2133.1|2125.1|2133|2125|2133.1|2125.1|2132.9|2124.9|0
1770883460000|2026-02-12 08:04:20|2133.2|2125.2|2133.2|2125.2|2133.2|2125.2|2133.2|2125.2|0
1770883470000|2026-02-12 08:04:30|2133.7|2125.7|2133.7|2125.7|2133.7|2125.7|2133.7|2125.7|0
1770883480000|2026-02-12 08:04:40|2133.8|2125.8|2135.5|2127.5|2135.6|2127.6|2133.8|2125.8|1
1770883490000|2026-02-12 08:04:50|2135.6|2127.6|2135.8|2127.8|2135.9|2127.9|2135.6|2127.6|0
1770883500000|2026-02-12 08:05:00|2135.5|2127.5|2135.9|2127.9|2135.9|2127.9|2135.5|2127.5|0
1770883510000|2026-02-12 08:05:10|2136|2128|2135.4|2127.4|2136.1|2128.1|2135.4|2127.4|0
1770883520000|2026-02-12 08:05:20|2135.3|2127.3|2135.9|2127.9|2135.9|2127.9|2135.3|2127.3|1
1770883530000|2026-02-12 08:05:30|2136|2128|2136|2128|2136|2128|2136|2128|0
1770883540000|2026-02-12 08:05:40|2135.9|2127.9|2135.5|2127.5|2135.9|2127.9|2135.5|2127.5|0
1770883550000|2026-02-12 08:05:50|2135.4|2127.4|2135.5|2127.5|2135.5|2127.5|2135.4|2127.4|0
1770883570000|2026-02-12 08:06:10|2135.8|2127.8|2135.9|2127.9|2135.9|2127.9|2135.8|2127.8|0
1770883580000|2026-02-12 08:06:20|2136|2128|2136|2128|2136|2128|2136|2128|0
1770883600000|2026-02-12 08:06:40|2136.1|2128.1|2136.1|2128.1|2136.1|2128.1|2136.1|2128.1|0
1770883610000|2026-02-12 08:06:50|2136.2|2128.2|2136.3|2128.3|2136.5|2128.5|2136.2|2128.2|1
1770883620000|2026-02-12 08:07:00|2136.2|2128.2|2135.2|2127.2|2136.2|2131|2132.5|2127.2|1
1770883630000|2026-02-12 08:07:10|2135.1|2127.1|2135.5|2127.5|2135.5|2127.5|2135.1|2127.1|0
1770883640000|2026-02-12 08:07:20|2135.6|2127.6|2135.7|2127.7|2135.7|2127.7|2135.6|2127.6|0
1770883650000|2026-02-12 08:07:30|2135.8|2127.8|2136.2|2128.2|2136.2|2128.2|2135.8|2127.8|0
1770883660000|2026-02-12 08:07:40|2136.1|2128.1|2136.3|2128.3|2136.4|2128.4|2136.1|2128.1|0
1770883670000|2026-02-12 08:07:50|2136.1|2128.1|2136.2|2128.2|2136.2|2132.2|2133.7|2127.6|6
1770883690000|2026-02-12 08:08:10|2136.1|2128.1|2136.1|2128.1|2136.1|2128.1|2136.1|2128.1|0
1770883700000|2026-02-12 08:08:20|2136.2|2128.2|2136.2|2128.2|2136.2|2128.2|2136.2|2128.2|0
1770883710000|2026-02-12 08:08:30|2133.1|2131.6|2137.1|2129.1|2137.1|2131.6|2133.1|2129|2
1770883720000|2026-02-12 08:08:40|||||||||1
1770883730000|2026-02-12 08:08:50|2137.2|2129.2|2134.2|2132.7|2137.2|2132.7|2134.2|2129.2|1
1770883740000|2026-02-12 08:09:00|2135.2|2133.7|2135.2|2133.7|2135.2|2133.7|2135.2|2133.7|3
1770883760000|2026-02-12 08:09:20|2139.2|2131.2|2139.2|2131.2|2139.2|2131.2|2139.2|2131.2|1
1770883770000|2026-02-12 08:09:30|2135.9|2134.4|2139.2|2131.2|2139.2|2134.4|2135.9|2131.2|0
1770883780000|2026-02-12 08:09:40|2135.9|2134.4|2138.6|2130.6|2139.2|2134.4|2135.3|2130.6|1
1770883790000|2026-02-12 08:09:50|2135.3|2133.8|2138.4|2130.4|2138.4|2133.9|2135.3|2130.3|1
1770883800000|2026-02-12 08:10:00|2138.5|2130.5|2135.9|2134.4|2139|2134.4|2135.4|2130.4|0
1770883810000|2026-02-12 08:10:10|2139.2|2131.2|2136.2|2134.7|2139.2|2134.7|2136|2131.2|0
1770883820000|2026-02-12 08:10:20|2138.7|2130.7|2134.7|2133.2|2138.8|2133.3|2134.7|2130.3|2
1770883830000|2026-02-12 08:10:30|2134.6|2133.1|2134.7|2133.2|2134.7|2133.2|2134.6|2133.1|0
1770883840000|2026-02-12 08:10:40|2134.6|2133.1|2138.5|2130.5|2138.5|2133.2|2134.6|2130.2|0
1770883850000|2026-02-12 08:10:50|2138.2|2130.2|2134.7|2133.2|2138.2|2133.2|2134.7|2130.1|0
1770883860000|2026-02-12 08:11:00|2134.6|2133.1|2133.3|2131.8|2136.8|2133.1|2133.3|2128.8|4
1770883870000|2026-02-12 08:11:10|2136.5|2128.5|2136.4|2128.4|2136.5|2132|2133.3|2128.4|1
1770883880000|2026-02-12 08:11:20|2136.5|2128.5|2136.4|2128.4|2136.5|2128.5|2136.4|2128.4|0
1770883890000|2026-02-12 08:11:30|2136.5|2128.5|2137.1|2129.1|2137.1|2131.6|2133|2128.2|2
1770883900000|2026-02-12 08:11:40|2137.3|2129.3|2138.6|2130.6|2138.6|2130.6|2137.3|2129.3|0
1770883910000|2026-02-12 08:11:50|2138.8|2130.8|2139.1|2131.1|2139.1|2131.1|2138.8|2130.8|1
1770883920000|2026-02-12 08:12:00|2139|2131|2139.1|2131.1|2139.1|2131.1|2139|2131|0
1770883930000|2026-02-12 08:12:10|2136.1|2134.6|2138.9|2130.9|2139|2135.2|2136.1|2130.9|3
1770883940000|2026-02-12 08:12:20|2138.4|2130.4|2134.9|2133.4|2138.4|2133.5|2134.9|2130.4|0
1770883950000|2026-02-12 08:12:30|2134.7|2133.2|2136.9|2128.9|2136.9|2133.4|2134.7|2128.9|1
1770883960000|2026-02-12 08:12:40|2136.8|2128.8|2132.7|2131.2|2136.8|2131.2|2132.7|2128.8|3
1770883970000|2026-02-12 08:12:50|2132.6|2131.1|2132.6|2131.1|2132.6|2131.1|2132.6|2131.1|1
1770883990000|2026-02-12 08:13:10|2132.4|2130.9|2133|2131.5|2136.2|2131.6|2132.4|2128.1|2
1770884000000|2026-02-12 08:13:20|2136|2128|2135.6|2127.6|2136|2130.5|2132|2127.5|1
1770884020000|2026-02-12 08:13:40|2135.7|2127.7|2135.6|2127.6|2135.7|2127.7|2135.6|2127.6|0
1770884030000|2026-02-12 08:13:50|2135.7|2127.7|2135.7|2127.7|2135.8|2131.2|2132.6|2127.6|0
1770884040000|2026-02-12 08:14:00|2135.8|2127.8|2135.8|2127.8|2135.8|2127.8|2135.7|2127.7|0
1770884050000|2026-02-12 08:14:10|2132.5|2131|2135.8|2127.8|2135.8|2131.3|2132.5|2127.7|0
1770884060000|2026-02-12 08:14:20|2132.8|2131.3|2135.7|2127.7|2135.8|2131.3|2132.5|2127.7|0
1770884070000|2026-02-12 08:14:30|2135.8|2127.8|2132.8|2131.3|2135.8|2131.3|2132.5|2127.7|0
1770884080000|2026-02-12 08:14:40|2133|2131.5|2136.1|2128.1|2136.1|2131.5|2133|2128.1|2
1770884090000|2026-02-12 08:14:50|2132.8|2131.3|2136|2128|2136|2131.3|2132.8|2128|0
1770884100000|2026-02-12 08:15:00|2132.8|2131.3|2132.9|2131.4|2132.9|2131.4|2132.8|2131.3|0
1770884110000|2026-02-12 08:15:10|2133.1|2131.6|2137.8|2129.8|2138.1|2131.6|2133.1|2129.3|1
1770884120000|2026-02-12 08:15:20|2134.3|2132.8|2134.5|2133|2137.8|2133|2134.3|2129.7|0
1770884130000|2026-02-12 08:15:30|2137.8|2129.8|2134.7|2133.2|2138.2|2133.2|2134.7|2129.8|0
1770884140000|2026-02-12 08:15:40|2138.1|2130.1|2137.1|2129.1|2138.3|2133.3|2134.7|2129.1|2
1770884150000|2026-02-12 08:15:50|2136.9|2128.9|2136.7|2128.7|2136.9|2128.9|2136.7|2128.7|0
1770884160000|2026-02-12 08:16:00|2133.5|2132|2133.4|2131.9|2136.7|2132|2133.4|2128.7|0
1770884170000|2026-02-12 08:16:10|2136.4|2128.4|2136.5|2128.5|2136.5|2128.5|2136.4|2128.4|0
1770884180000|2026-02-12 08:16:20|2135.8|2127.8|2132.4|2130.9|2135.8|2130.9|2132.4|2127.7|1
1770884220000|2026-02-12 08:17:00|2132.5|2131|2135.9|2127.9|2135.9|2131|2132.4|2127.8|0
1770884230000|2026-02-12 08:17:10|2135.8|2127.8|2136|2128|2136.1|2128.1|2135.8|2127.8|0
1770884240000|2026-02-12 08:17:20|2135.7|2127.7|2131.6|2130.1|2135.7|2130.1|2131.6|2127|0
1770884250000|2026-02-12 08:17:30|2131.7|2130.2|2135.6|2127.6|2135.7|2130.2|2131.7|2127.6|1
1770884260000|2026-02-12 08:17:40|2135.5|2127.5|2135.3|2127.3|2135.5|2127.5|2135.2|2127.2|0
1770884270000|2026-02-12 08:17:50|2135.5|2127.5|2135.6|2127.6|2135.6|2127.6|2135.5|2127.5|0
1770884280000|2026-02-12 08:18:00|2135.7|2127.7|2135.7|2127.7|2136|2128|2135.7|2127.7|0
1770884290000|2026-02-12 08:18:10|2135.6|2127.6|2135.2|2127.2|2135.6|2127.6|2135.2|2127.2|0
1770884300000|2026-02-12 08:18:20|2135.3|2127.3|2135.5|2127.5|2135.5|2127.5|2135.3|2127.3|0
1770884310000|2026-02-12 08:18:30|2135.4|2127.4|2135.1|2127.1|2135.4|2127.4|2135.1|2127.1|0
1770884320000|2026-02-12 08:18:40|2135|2127|2130.5|2129|2135|2130.1|2130.5|2127|1
1770884330000|2026-02-12 08:18:50|2130.6|2129.1|2132.8|2124.8|2132.8|2129.1|2130.2|2124.6|2
1770884340000|2026-02-12 08:19:00|2132.7|2124.7|2133.2|2125.2|2133.3|2125.3|2132.7|2124.7|0
1770884350000|2026-02-12 08:19:10|2133.3|2125.3|2133.4|2125.4|2133.4|2125.4|2133.3|2125.3|0
1770884360000|2026-02-12 08:19:20|2133.7|2125.7|2133.6|2125.6|2133.8|2125.8|2133.5|2125.5|0
1770884370000|2026-02-12 08:19:30|2133.5|2125.5|2133.7|2125.7|2133.8|2125.8|2133.5|2125.5|0
1770884380000|2026-02-12 08:19:40|2133.6|2125.6|2133.6|2125.6|2133.6|2125.6|2133.6|2125.6|0
1770884390000|2026-02-12 08:19:50|2133.7|2125.7|2133.5|2125.5|2133.7|2125.7|2133.5|2125.5|0
1770884400000|2026-02-12 08:20:00|2133.6|2125.6|2133.8|2125.8|2133.8|2125.8|2133.6|2125.6|0
1770884410000|2026-02-12 08:20:10|2133.9|2125.9|2134|2126|2134|2129.2|2130.7|2125.9|0
1770884420000|2026-02-12 08:20:20|2134.2|2126.2|2134.4|2126.4|2134.4|2126.4|2134.2|2126.2|0
1770884440000|2026-02-12 08:20:40|2131.2|2129.7|2131.2|2129.7|2131.2|2129.7|2131.2|2129.7|0
1770884450000|2026-02-12 08:20:50|2131.1|2129.6|2131.1|2129.6|2131.1|2129.6|2131.1|2129.6|0
1770884460000|2026-02-12 08:21:00|2135.4|2127.4|2134.1|2126.1|2135.4|2130.4|2131.9|2126.1|3
1770884470000|2026-02-12 08:21:10|2133.4|2125.4|2133.3|2125.3|2133.7|2125.7|2133.3|2125.3|0
1770884480000|2026-02-12 08:21:20|2133.4|2125.4|2133.5|2125.5|2133.5|2128.9|2130.3|2125.4|0
1770884490000|2026-02-12 08:21:30|2133.4|2125.4|2130|2128.5|2133.4|2128.5|2130|2124.8|0
1770884510000|2026-02-12 08:21:50|2133.5|2125.5|2133.4|2125.4|2133.5|2125.5|2133.4|2125.4|0
1770884520000|2026-02-12 08:22:00|2133.5|2125.5|2134.8|2126.8|2134.8|2126.8|2133.4|2125.4|2
1770884530000|2026-02-12 08:22:10|2134.7|2126.7|2134.3|2126.3|2134.7|2126.7|2134.3|2126.3|0
1770884540000|2026-02-12 08:22:20|2134.1|2126.1|2133.9|2125.9|2134.1|2126.1|2133.7|2125.7|0
1770884550000|2026-02-12 08:22:30|2133.7|2125.7|2133.6|2125.6|2133.8|2125.8|2133.6|2125.6|0
1770884560000|2026-02-12 08:22:40|2133.7|2125.7|2134|2126|2134|2126|2133.7|2125.7|0
1770884580000|2026-02-12 08:23:00|2133.9|2125.9|2133.6|2125.6|2134.3|2126.3|2133.5|2125.5|1
1770884590000|2026-02-12 08:23:10|2133.5|2125.5|2133.6|2125.6|2133.6|2125.6|2133.5|2125.5|0
1770884600000|2026-02-12 08:23:20|2133.5|2125.5|2133.4|2125.4|2133.5|2125.5|2133.4|2125.4|0
1770884610000|2026-02-12 08:23:30|2133.5|2125.5|2133.5|2125.5|2133.5|2125.5|2133.4|2125.4|0
1770884620000|2026-02-12 08:23:40|2130.3|2128.8|2134.5|2126.5|2134.5|2128.8|2130.3|2126.5|1
1770884630000|2026-02-12 08:23:50|2134.4|2126.4|2134.5|2126.5|2134.5|2126.5|2134.4|2126.4|0
1770884640000|2026-02-12 08:24:00|2133.8|2125.8|2132.8|2124.8|2133.8|2125.8|2132.8|2124.8|1
1770884650000|2026-02-12 08:24:10|2132.7|2124.7|2129.5|2128|2132.7|2128|2129.5|2124.6|0
1770884660000|2026-02-12 08:24:20|2132.7|2124.7|2132.6|2124.6|2132.7|2124.7|2132.6|2124.6|0
1770884670000|2026-02-12 08:24:30|2132.7|2124.7|2134.3|2126.3|2134.3|2128.3|2129.6|2124.7|1
1770884680000|2026-02-12 08:24:40|2134.4|2126.4|2134|2126|2134.5|2126.5|2134|2126|0
1770884690000|2026-02-12 08:24:50|2133.9|2125.9|2133.5|2125.5|2134.1|2126.1|2133.4|2125.4|0
1770884700000|2026-02-12 08:25:00|2133.4|2125.4|2133.1|2125.1|2133.4|2125.4|2133|2125|0
1770884710000|2026-02-12 08:25:10|2132.7|2124.7|2132.4|2124.4|2133.1|2125.1|2132.4|2124.4|0
1770884720000|2026-02-12 08:25:20|2132.3|2124.3|2131.2|2123.2|2132.3|2127.3|2128.8|2123|0
1770884730000|2026-02-12 08:25:30|2131.3|2123.3|2130.4|2122.4|2131.5|2123.5|2130.4|2122.4|0
1770884740000|2026-02-12 08:25:40|2130.5|2122.5|2131|2123|2131|2123|2130.5|2122.5|0
1770884750000|2026-02-12 08:25:50|2127.8|2126.3|2132.3|2124.3|2132.3|2126.4|2127.8|2124.3|2
1770884760000|2026-02-12 08:26:00|2132.9|2124.9|2132.8|2124.8|2132.9|2124.9|2132.8|2124.8|0
1770884770000|2026-02-12 08:26:10|2132.7|2124.7|2132.5|2124.5|2132.7|2124.7|2132.4|2124.4|0
1770884780000|2026-02-12 08:26:20|2132.6|2124.6|2132.8|2124.8|2132.8|2124.8|2132.6|2124.6|0
1770884790000|2026-02-12 08:26:30|2132.9|2124.9|2133.1|2125.1|2133.2|2125.2|2132.9|2124.9|0
1770884800000|2026-02-12 08:26:40|2133|2125|2132.7|2124.7|2133.1|2125.1|2132.6|2124.6|0
1770884810000|2026-02-12 08:26:50|2132.6|2124.6|2132.6|2124.6|2132.6|2124.6|2132.6|2124.6|0
1770884820000|2026-02-12 08:27:00|2132.5|2124.5|2132.8|2124.8|2132.8|2124.8|2132.5|2124.5|0
1770884830000|2026-02-12 08:27:10|2132.7|2124.7|2132.6|2124.6|2132.8|2124.8|2132.6|2124.6|0
1770884840000|2026-02-12 08:27:20|2132.5|2124.5|2133.4|2125.4|2133.4|2125.4|2132.5|2124.5|1
1770884850000|2026-02-12 08:27:30|2133.6|2125.6|2133.7|2125.7|2133.9|2125.9|2133.6|2125.6|0
1770884860000|2026-02-12 08:27:40|2133.8|2125.8|2133.9|2125.9|2133.9|2125.9|2133.8|2125.8|0
1770884870000|2026-02-12 08:27:50|2134|2126|2134|2126|2134|2126|2134|2126|0
1770884880000|2026-02-12 08:28:00|2134.1|2126.1|2134.4|2126.4|2134.4|2126.4|2134.1|2126.1|0
1770884890000|2026-02-12 08:28:10|2134.5|2126.5|2132.4|2124.4|2134.5|2129.5|2129.5|2124.4|1
1770884900000|2026-02-12 08:28:20|2132.5|2124.5|2132.8|2124.8|2133|2125|2132.5|2124.5|0
1770884910000|2026-02-12 08:28:30|2132.9|2124.9|2133.2|2125.2|2133.2|2125.2|2132.9|2124.9|0
1770884920000|2026-02-12 08:28:40|2133.1|2125.1|2132.4|2124.4|2133.1|2125.1|2132.4|2124.4|0
1770884930000|2026-02-12 08:28:50|2132.5|2124.5|2132.4|2124.4|2132.5|2124.5|2132.4|2124.4|0
1770884940000|2026-02-12 08:29:00|2132.5|2124.5|2132.2|2124.2|2132.5|2124.5|2132.2|2124.2|0
1770884950000|2026-02-12 08:29:10|2131.9|2123.9|2132.1|2124.1|2132.1|2124.1|2131.9|2123.9|0
1770884960000|2026-02-12 08:29:20|2132|2124|2131|2123|2132|2124|2130.9|2122.9|0
1770884970000|2026-02-12 08:29:30|2131.1|2123.1|2131.1|2123.1|2131.1|2123.1|2131.1|2123.1|0
1770884990000|2026-02-12 08:29:50|2130.9|2122.9|2129.7|2121.7|2130.9|2122.9|2129.5|2121.5|0
1770885000000|2026-02-12 08:30:00|2129.5|2121.5|2129.4|2121.4|2129.5|2121.5|2129.4|2121.4|0
1770885010000|2026-02-12 08:30:10|2129.3|2121.3|2128.3|2120.3|2129.3|2121.3|2128.3|2120.3|0
1770885020000|2026-02-12 08:30:20|2127.8|2119.8|2127.9|2119.9|2127.9|2119.9|2127.7|2119.7|0
1770885030000|2026-02-12 08:30:30|2128|2120|2126.6|2118.6|2128|2120|2126.6|2118.6|0
1770885040000|2026-02-12 08:30:40|2126.7|2118.7|2126.6|2118.6|2126.7|2118.7|2126.5|2118.5|0
1770885050000|2026-02-12 08:30:50|2126.5|2118.5|2125|2117|2126.5|2118.5|2125|2117|3
1770885060000|2026-02-12 08:31:00|2121.7|2120.2|2121.7|2120.2|2121.8|2120.3|2121.7|2120.2|0
1770885070000|2026-02-12 08:31:10|2121.8|2120.3|2121.8|2120.3|2121.8|2120.3|2121.8|2120.3|0
1770885090000|2026-02-12 08:31:30|2121.7|2120.2|2121.7|2120.2|2121.7|2120.2|2121.7|2120.2|0
1770885100000|2026-02-12 08:31:40|2121.8|2120.3|2121.8|2120.3|2121.8|2120.3|2121.7|2120.2|0
1770885110000|2026-02-12 08:31:50|2121.7|2120.2|2123.8|2115.8|2123.9|2120.2|2121.6|2115.8|1
1770885120000|2026-02-12 08:32:00|2124|2116|2123.8|2115.8|2124|2119.2|2120.7|2115.8|0
1770885130000|2026-02-12 08:32:10|2123.1|2115.1|2120.2|2118.7|2123.3|2118.7|2120.2|2115.1|0
1770885140000|2026-02-12 08:32:20|2125|2117|2121.2|2113.2|2125|2117|2121.2|2113.2|4
1770885150000|2026-02-12 08:32:30|2121.1|2113.1|2121.1|2113.1|2121.1|2116.3|2117.6|2112.2|1
1770885160000|2026-02-12 08:32:40|2121.3|2113.3|2121.6|2113.6|2121.8|2113.8|2121.3|2113.3|0
1770885170000|2026-02-12 08:32:50|2120.6|2112.6|2119.3|2111.3|2120.6|2112.6|2119.2|2111.2|5
1770885180000|2026-02-12 08:33:00|2119.1|2111.1|2119.5|2111.5|2119.7|2111.7|2118.8|2110.8|0
1770885190000|2026-02-12 08:33:10|2118.8|2110.8|2118.6|2110.6|2119.1|2111.1|2118.6|2110.6|0
1770885200000|2026-02-12 08:33:20|2118.7|2110.7|2119.1|2111.1|2119.3|2111.3|2118.6|2110.6|0
1770885210000|2026-02-12 08:33:30|2119.2|2111.2|2119.2|2111.2|2119.2|2111.2|2119.2|2111.2|0
1770885220000|2026-02-12 08:33:40|2119.1|2111.1|2119.2|2111.2|2119.3|2111.3|2119.1|2111.1|1
1770885230000|2026-02-12 08:33:50|2119.1|2111.1|2119.7|2111.7|2119.7|2111.7|2119.1|2111.1|1
1770885240000|2026-02-12 08:34:00|2119.6|2111.6|2120|2112|2120|2112|2119.6|2111.6|0
1770885250000|2026-02-12 08:34:10|2120.1|2112.1|2120.2|2112.2|2120.2|2112.2|2120|2112|0
1770885260000|2026-02-12 08:34:20|2120.3|2112.3|2120.9|2112.9|2120.9|2112.9|2120.3|2112.3|0
1770885270000|2026-02-12 08:34:30|2121|2113|2121.3|2113.3|2121.3|2113.3|2121|2113|0
1770885300000|2026-02-12 08:35:00|2121.4|2113.4|2118.7|2117.2|2121.4|2117.6|2118.7|2113.4|11
1770885310000|2026-02-12 08:35:10|2121.3|2113.3|2121.3|2113.3|2121.3|2113.3|2121.2|2113.2|2
1770885320000|2026-02-12 08:35:20|2121.2|2113.2|2121.4|2113.4|2121.5|2113.5|2121.2|2113.2|0
1770885340000|2026-02-12 08:35:40|2121.5|2113.5|2121.5|2113.5|2121.5|2113.5|2121.5|2113.5|0
1770885360000|2026-02-12 08:36:00|2121.9|2113.9|2121.9|2113.9|2121.9|2113.9|2121.9|2113.9|0
1770885370000|2026-02-12 08:36:10|2121.6|2113.6|2121.3|2113.3|2121.6|2113.6|2121.3|2113.3|0
1770885380000|2026-02-12 08:36:20|2121.5|2113.5|2121.5|2113.5|2121.5|2113.5|2121.5|2113.5|0
1770885390000|2026-02-12 08:36:30|2121.4|2113.4|2121.4|2113.4|2121.4|2113.4|2121.4|2113.4|0
1770885400000|2026-02-12 08:36:40|2121.5|2113.5|2121.6|2113.6|2121.7|2113.7|2121.5|2113.5|0
1770885410000|2026-02-12 08:36:50|2121.7|2113.7|2121.6|2113.6|2121.7|2113.7|2121.6|2113.6|0
1770885420000|2026-02-12 08:37:00|2121.7|2113.7|2123.4|2115.4|2124|2118.7|2120.2|2113.6|4
1770885430000|2026-02-12 08:37:10|2120|2118.5|2123.4|2115.4|2123.4|2118.5|2120|2115.4|0
1770885440000|2026-02-12 08:37:20|2120.9|2119.4|2123|2115|2123|2119.4|2120.9|2114.8|1
1770885450000|2026-02-12 08:37:30|2122.9|2114.9|2123.1|2115.1|2123.1|2115.1|2122.9|2114.9|0
1770885470000|2026-02-12 08:37:50|2123.2|2115.2|2123.4|2115.4|2123.4|2115.4|2123.2|2115.2|0
1770885480000|2026-02-12 08:38:00|2123.5|2115.5|2120.2|2118.7|2123.5|2118.7|2120.2|2115.4|0
1770885490000|2026-02-12 08:38:10|2123.4|2115.4|2120.2|2118.7|2123.4|2118.7|2120.2|2115.4|0
1770885510000|2026-02-12 08:38:30|2120.3|2118.8|2120.3|2118.8|2120.3|2118.8|2120.3|2118.8|0
1770885520000|2026-02-12 08:38:40|2122.4|2114.4|2122.1|2114.1|2122.4|2114.4|2122.1|2114.1|4
1770885530000|2026-02-12 08:38:50|2122|2114|2118.5|2117|2122|2117|2118.5|2113.9|0
1770885560000|2026-02-12 08:39:20|2118.4|2116.9|2120.1|2112.1|2120.9|2116.9|2117.2|2112.1|3
1770885580000|2026-02-12 08:39:40|2119.9|2111.9|2119.9|2111.9|2120|2112|2119.9|2111.9|0
1770885590000|2026-02-12 08:39:50|2116.7|2115.2|2121.7|2113.7|2121.8|2115.2|2116.7|2113.3|1
1770885600000|2026-02-12 08:40:00|2121.6|2113.6|2121.4|2113.4|2121.6|2113.6|2121.1|2113.1|0
1770885610000|2026-02-12 08:40:10|2121.6|2113.6|2122.2|2114.2|2122.2|2114.2|2121.6|2113.6|0
1770885620000|2026-02-12 08:40:20|2122.4|2114.4|2122.4|2114.4|2122.4|2114.4|2122.4|2114.4|0
1770885650000|2026-02-12 08:40:50|2122.5|2114.5|2122.7|2114.7|2122.7|2114.7|2122.5|2114.5|0
1770885660000|2026-02-12 08:41:00|2119.5|2118|2119.5|2118|2119.6|2118.1|2119.5|2118|0
1770885680000|2026-02-12 08:41:20|2119.6|2118.1|2119.6|2118.1|2119.6|2118.1|2119.6|2118.1|0
1770885690000|2026-02-12 08:41:30|2119.7|2118.2|2120.1|2118.6|2120.1|2118.6|2119.7|2118.2|1
1770885700000|2026-02-12 08:41:40|2120|2118.5|2120.3|2118.8|2120.3|2118.8|2120|2118.5|0
1770885710000|2026-02-12 08:41:50|2121|2119.5|2124.1|2116.1|2124.1|2120|2121|2116.1|6
1770885720000|2026-02-12 08:42:00|2124.2|2116.2|2123.7|2115.7|2124.4|2119|2120.4|2115.7|1
1770885730000|2026-02-12 08:42:10|2120.5|2119|2120.5|2119|2120.5|2119|2120.5|2119|0
1770885740000|2026-02-12 08:42:20|2123.7|2115.7|2120.4|2118.9|2123.7|2118.9|2120.4|2115.7|0
1770885750000|2026-02-12 08:42:30|2123.7|2115.7|2120.5|2119|2123.7|2119|2120.5|2115.7|0
1770885760000|2026-02-12 08:42:40|2124.3|2116.3|2124.3|2116.3|2124.3|2116.3|2124.3|2116.3|2
1770885770000|2026-02-12 08:42:50|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|0
1770885780000|2026-02-12 08:43:00|2124|2116|2124|2116|2124.2|2116.2|2123.9|2115.9|0
1770885810000|2026-02-12 08:43:30|2123.8|2115.8|2123.9|2115.9|2124|2116|2123.8|2115.8|0
1770885820000|2026-02-12 08:43:40|2124|2116|2123.9|2115.9|2124|2116|2123.9|2115.9|0
1770885830000|2026-02-12 08:43:50|2124|2116|2123.8|2115.8|2124|2119|2120.5|2115.5|0
1770885840000|2026-02-12 08:44:00|2123.9|2115.9|2123.8|2115.8|2123.9|2115.9|2123.8|2115.8|0
1770885860000|2026-02-12 08:44:20|2123.7|2115.7|2123.5|2115.5|2123.7|2115.7|2123.5|2115.5|0
1770885880000|2026-02-12 08:44:40|2123.4|2115.4|2123.4|2115.4|2123.5|2115.5|2123.4|2115.4|0
1770885890000|2026-02-12 08:44:50|2123.5|2115.5|2123.5|2115.5|2123.5|2115.5|2123.5|2115.5|0
1770885900000|2026-02-12 08:45:00|2123.6|2115.6|2123.6|2115.6|2123.6|2115.6|2123.6|2115.6|0
1770885920000|2026-02-12 08:45:20|2123.8|2115.8|2123.9|2115.9|2123.9|2115.9|2123.8|2115.8|0
1770885930000|2026-02-12 08:45:30|2124|2116|2124.1|2116.1|2124.1|2116.1|2124|2116|0
1770885950000|2026-02-12 08:45:50|2124.3|2116.3|2121.9|2120.4|2124.3|2120.4|2121.6|2116.3|1
1770885960000|2026-02-12 08:46:00|2125.6|2117.6|2125.7|2117.7|2125.8|2117.8|2125.6|2117.6|1
1770885970000|2026-02-12 08:46:10|2125.8|2117.8|2125.8|2117.8|2125.8|2117.8|2125.8|2117.8|0
1770885980000|2026-02-12 08:46:20|2125.9|2117.9|2126.5|2118.5|2126.5|2118.5|2125.9|2117.9|0
1770885990000|2026-02-12 08:46:30|2126.4|2118.4|2124.5|2116.5|2126.4|2120.9|2122.4|2116.5|1
1770886000000|2026-02-12 08:46:40|2124.6|2116.6|2123.9|2115.9|2124.6|2116.6|2123.9|2115.9|0
1770886010000|2026-02-12 08:46:50|2123.8|2115.8|2124.7|2116.7|2124.7|2116.7|2123.8|2115.8|2
1770886020000|2026-02-12 08:47:00|2125.1|2117.1|2124.8|2116.8|2125.2|2117.2|2124.8|2116.8|0
1770886030000|2026-02-12 08:47:10|2124.7|2116.7|2124.7|2116.7|2124.7|2116.7|2124.7|2116.7|0
1770886040000|2026-02-12 08:47:20|2124.9|2116.9|2124.9|2116.9|2124.9|2116.9|2124.9|2116.9|0
1770886050000|2026-02-12 08:47:30|2125.1|2117.1|2125.1|2117.1|2125.2|2117.2|2125.1|2117.1|0
1770886070000|2026-02-12 08:47:50|2125.2|2117.2|2125.4|2117.4|2125.5|2117.5|2125.2|2117.2|0
1770886080000|2026-02-12 08:48:00|2125.5|2117.5|2125.5|2117.5|2125.5|2117.5|2125.5|2117.5|0
1770886090000|2026-02-12 08:48:10|2125.4|2117.4|2122.3|2120.8|2125.5|2120.8|2122.3|2117.4|0
1770886100000|2026-02-12 08:48:20|2125.5|2117.5|2122.3|2120.8|2125.5|2120.8|2122.3|2117.5|0
1770886110000|2026-02-12 08:48:30|2122.5|2121|2126.5|2118.5|2127|2121|2122.5|2118.5|2
1770886120000|2026-02-12 08:48:40|2126.4|2118.4|2126.2|2118.2|2126.5|2118.5|2126.2|2118.2|0
1770886130000|2026-02-12 08:48:50|2126.1|2118.1|2126|2118|2126.1|2118.1|2126|2118|0
1770886140000|2026-02-12 08:49:00|2126.1|2118.1|2126.1|2118.1|2126.1|2118.1|2126.1|2118.1|0
1770886150000|2026-02-12 08:49:10|2126.3|2118.3|2126.4|2118.4|2126.4|2118.4|2126.3|2118.3|0
1770886160000|2026-02-12 08:49:20|2126.3|2118.3|2126|2118|2126.3|2118.3|2126|2118|0
1770886170000|2026-02-12 08:49:30|2125.7|2117.7|2122.3|2120.8|2125.8|2120.8|2122.3|2117.7|0
1770886180000|2026-02-12 08:49:40|2122.4|2120.9|2122.3|2120.8|2122.4|2120.9|2122.3|2120.8|0
1770886190000|2026-02-12 08:49:50|2122.4|2120.9|2124.2|2116.2|2124.2|2120.9|2122.3|2116.2|1
1770886200000|2026-02-12 08:50:00|2124.1|2116.1|2123.5|2115.5|2124.1|2116.1|2123.5|2115.5|0
1770886210000|2026-02-12 08:50:10|2123.4|2115.4|2120|2118.5|2123.4|2118.5|2120|2115.4|0
1770886220000|2026-02-12 08:50:20|2119.9|2118.4|2123.9|2115.9|2123.9|2118.4|2119.8|2115.9|1
1770886230000|2026-02-12 08:50:30|2124|2116|2124.3|2116.3|2124.3|2116.3|2124|2116|0
1770886240000|2026-02-12 08:50:40|2124.2|2116.2|2124.7|2116.7|2125.3|2117.3|2124|2116|0
1770886250000|2026-02-12 08:50:50|2124.9|2116.9|2124.7|2116.7|2125|2117|2124.7|2116.7|0
1770886260000|2026-02-12 08:51:00|2124.3|2116.3|2124|2116|2124.3|2116.3|2124|2116|0
1770886270000|2026-02-12 08:51:10|2124.3|2116.3|2123.8|2115.8|2124.3|2116.3|2123.8|2115.8|0
1770886290000|2026-02-12 08:51:30|||||||||1
1770886300000|2026-02-12 08:51:40|2123.6|2115.6|2123.6|2115.6|2123.6|2115.6|2123.6|2115.6|0
1770886310000|2026-02-12 08:51:50|2123.5|2115.5|2123.8|2115.8|2123.8|2115.8|2123.5|2115.5|0
1770886320000|2026-02-12 08:52:00|2123.9|2115.9|2123.8|2115.8|2123.9|2115.9|2123.7|2115.7|0
1770886340000|2026-02-12 08:52:20|2124|2116|2123.9|2115.9|2124.1|2116.1|2123.9|2115.9|0
1770886350000|2026-02-12 08:52:30|2124|2116|2124|2116|2124.2|2116.2|2124|2116|0
1770886360000|2026-02-12 08:52:40|2123.9|2115.9|2123.9|2115.9|2123.9|2115.9|2123.8|2115.8|2
1770886370000|2026-02-12 08:52:50|2123.5|2115.5|2123.6|2115.6|2123.8|2115.8|2123.5|2115.5|1
1770886380000|2026-02-12 08:53:00|2123.7|2115.7|2126.9|2118.9|2126.9|2119.6|2121.1|2115.7|2
1770886390000|2026-02-12 08:53:10|2127.1|2119.1|2126.9|2118.9|2127.1|2119.1|2126.9|2118.9|0
1770886400000|2026-02-12 08:53:20|2127|2119|2127|2119|2127.3|2119.3|2126.9|2118.9|0
1770886410000|2026-02-12 08:53:30|2127.7|2119.7|2127.7|2119.7|2127.8|2123.3|2124.6|2119.7|1
1770886430000|2026-02-12 08:53:50|2127.5|2119.5|2127|2119|2127.5|2119.5|2126.9|2118.9|0
1770886440000|2026-02-12 08:54:00|2126.9|2118.9|2127.2|2119.2|2127.2|2119.2|2126.9|2118.9|0
1770886450000|2026-02-12 08:54:10|2126.9|2118.9|2126.2|2118.2|2126.9|2118.9|2126.2|2118.2|0
1770886460000|2026-02-12 08:54:20|2122.9|2121.4|2126.2|2118.2|2126.2|2121.5|2122.9|2118.2|0
1770886470000|2026-02-12 08:54:30|2123|2121.5|2124.8|2116.8|2126.2|2121.5|2123|2116.8|2
1770886480000|2026-02-12 08:54:40|2124.7|2116.7|2124.6|2116.6|2124.8|2116.8|2124.6|2116.6|0
1770886490000|2026-02-12 08:54:50|2124.5|2116.5|2124.9|2116.9|2124.9|2119.6|2121.1|2116.4|0
1770886500000|2026-02-12 08:55:00|2125|2117|2125.5|2117.5|2125.8|2117.8|2125|2117|0
1770886510000|2026-02-12 08:55:10|2125.4|2117.4|2125|2117|2125.5|2117.5|2125|2117|0
1770886520000|2026-02-12 08:55:20|2125.5|2117.5|2125.5|2117.5|2125.5|2117.5|2125.1|2117.1|0
1770886530000|2026-02-12 08:55:30|2125.6|2117.6|2125.6|2117.6|2125.6|2117.6|2125.5|2117.5|0
1770886560000|2026-02-12 08:56:00|2125.5|2117.5|2125.5|2117.5|2125.6|2120.6|2122.1|2117.5|1
1770886570000|2026-02-12 08:56:10|2125.6|2117.6|2125.7|2117.7|2125.7|2117.7|2125.6|2117.6|0
1770886580000|2026-02-12 08:56:20|2122.4|2120.9|2122.4|2120.9|2122.4|2120.9|2122.4|2120.9|0
1770886590000|2026-02-12 08:56:30|2124.7|2116.7|2124.7|2116.7|2124.7|2116.7|2124.7|2116.7|2
1770886620000|2026-02-12 08:57:00|2124.6|2116.6|2127|2119|2127.1|2119.1|2124.6|2116.6|2
1770886630000|2026-02-12 08:57:10|2127.1|2119.1|2127.1|2119.1|2127.1|2119.1|2127.1|2119.1|0
1770886640000|2026-02-12 08:57:20|2124.9|2123.4|2127.9|2119.9|2127.9|2123.4|2124.7|2119.9|1
1770886650000|2026-02-12 08:57:30|2124.8|2123.3|2124.8|2123.3|2124.8|2123.3|2124.8|2123.3|0
1770886660000|2026-02-12 08:57:40|2129|2121|2129|2121|2129.1|2121.1|2129|2121|1
1770886670000|2026-02-12 08:57:50|2128.8|2120.8|2128.7|2120.7|2128.8|2120.8|2128.6|2120.6|0
1770886680000|2026-02-12 08:58:00|2128.8|2120.8|2129.2|2121.2|2129.3|2121.3|2128.8|2120.8|0
1770886690000|2026-02-12 08:58:10|2129.3|2121.3|2129.5|2121.5|2129.7|2121.7|2129.2|2121.2|0
1770886700000|2026-02-12 08:58:20|2129.4|2121.4|2128.9|2120.9|2129.4|2121.4|2128.9|2120.9|0
1770886710000|2026-02-12 08:58:30|2128.6|2120.6|2129.1|2121.1|2129.1|2121.1|2128.6|2120.6|0
1770886720000|2026-02-12 08:58:40|2128.8|2120.8|2128.4|2120.4|2128.8|2120.8|2128.3|2120.3|0
1770886730000|2026-02-12 08:58:50|2128.3|2120.3|2128.3|2120.3|2128.4|2120.4|2128.2|2120.2|0
1770886750000|2026-02-12 08:59:10|2128.4|2120.4|2128.3|2120.3|2128.4|2120.4|2128.3|2120.3|0
1770886760000|2026-02-12 08:59:20|2128.2|2120.2|2128.2|2120.2|2128.2|2120.2|2128.2|2120.2|0
1770886770000|2026-02-12 08:59:30|2128.1|2120.1|2128|2120|2128.1|2120.1|2128|2120|0
1770886780000|2026-02-12 08:59:40|2127.9|2119.9|2127.9|2119.9|2127.9|2119.9|2127.9|2119.9|1
1770886800000|2026-02-12 09:00:00|2128|2120|2128.3|2120.3|2128.4|2120.4|2128|2120|0
1770886810000|2026-02-12 09:00:10|2128.4|2120.4|2127|2119|2128.4|2120.4|2126.9|2118.9|5
1770886820000|2026-02-12 09:00:20|2126.9|2118.9|2127|2119|2127|2119|2126.9|2118.9|0
1770886860000|2026-02-12 09:01:00|2127.1|2119.1|2127|2119|2127.1|2119.1|2126.8|2118.8|0
1770886920000|2026-02-12 09:02:00|2126.8|2118.8|2127.1|2119.1|2127.1|2119.1|2126.8|2118.8|0
1770886930000|2026-02-12 09:02:10|2127|2119|2127.3|2119.3|2127.4|2119.4|2127|2119|0
1770886940000|2026-02-12 09:02:20|2127.2|2119.2|2127.2|2119.2|2127.2|2119.2|2127.2|2119.2|0
1770886950000|2026-02-12 09:02:30|2127.1|2119.1|2126.8|2118.8|2127.1|2119.1|2126.8|2118.8|0
1770886960000|2026-02-12 09:02:40|2127|2119|2127|2119|2127|2119|2127|2119|0
1770886970000|2026-02-12 09:02:50|2127.1|2119.1|2127.2|2119.2|2127.2|2119.2|2127.1|2119.1|0
1770886980000|2026-02-12 09:03:00|2127.3|2119.3|2127.2|2119.2|2127.3|2119.3|2127.2|2119.2|0
1770886990000|2026-02-12 09:03:10|2127.3|2119.3|2127.9|2119.9|2127.9|2119.9|2127.2|2119.2|0
1770887000000|2026-02-12 09:03:20|2127.7|2119.7|2127.7|2119.7|2127.7|2119.7|2127.5|2119.5|0
1770887010000|2026-02-12 09:03:30|2128|2120|2128.5|2120.5|2129.6|2123.7|2125.2|2120|10
1770887020000|2026-02-12 09:03:40|2128.4|2120.4|2128.3|2120.3|2128.4|2120.4|2128.1|2120.1|1
1770887030000|2026-02-12 09:03:50|2128.2|2120.2|2128.1|2120.1|2128.2|2120.2|2128.1|2120.1|0
1770887040000|2026-02-12 09:04:00|2127.8|2119.8|2127.8|2119.8|2128|2120|2127.8|2119.8|0
1770887050000|2026-02-12 09:04:10|2127.7|2119.7|2127.6|2119.6|2127.7|2119.7|2127.6|2119.6|0
1770887060000|2026-02-12 09:04:20|2127.8|2119.8|2127.8|2119.8|2127.9|2119.9|2127.8|2119.8|0
1770887070000|2026-02-12 09:04:30|2127.9|2119.9|2128.2|2120.2|2128.2|2120.2|2127.9|2119.9|0
1770887080000|2026-02-12 09:04:40|2128.1|2120.1|2128.2|2120.2|2128.2|2120.2|2128.1|2120.1|0
1770887090000|2026-02-12 09:04:50|2128.3|2120.3|2128.5|2120.5|2128.7|2120.7|2128.3|2120.3|0
1770887100000|2026-02-12 09:05:00|2128.4|2120.4|2129.5|2121.5|2129.6|2121.6|2128|2120|12
1770887110000|2026-02-12 09:05:10|2129.6|2121.6|2129.5|2121.5|2129.8|2121.8|2129.5|2121.5|0
1770887120000|2026-02-12 09:05:20|2129.4|2121.4|2129.4|2121.4|2129.4|2121.4|2129.4|2121.4|0
1770887130000|2026-02-12 09:05:30|2129.6|2121.6|2130.9|2122.9|2130.9|2125.1|2126.6|2121.6|2
1770887140000|2026-02-12 09:05:40|2131.6|2123.6|2131.8|2123.8|2131.9|2123.9|2131.4|2123.4|3
1770887150000|2026-02-12 09:05:50|2131.7|2123.7|2128.3|2126.8|2131.7|2126.8|2128.3|2123.6|0
1770887160000|2026-02-12 09:06:00|2128.2|2126.7|2131.7|2123.7|2131.8|2126.8|2128.2|2123.7|1
1770887170000|2026-02-12 09:06:10|2131.8|2123.8|2132.2|2124.2|2132.2|2124.2|2131.8|2123.8|0
1770887190000|2026-02-12 09:06:30|2128.9|2127.4|2132.1|2124.1|2132.2|2127.4|2128.9|2123.9|0
1770887200000|2026-02-12 09:06:40|2132.2|2124.2|2130.1|2128.6|2133.2|2128.6|2129.1|2124.2|4
1770887210000|2026-02-12 09:06:50|2130|2128.5|2133.1|2125.1|2133.2|2128.5|2130|2125.1|0
1770887220000|2026-02-12 09:07:00|2133.2|2125.2|2130.2|2128.7|2133.2|2128.7|2130.1|2125.2|0
1770887230000|2026-02-12 09:07:10|2134.5|2126.5|2134.5|2126.5|2134.6|2126.6|2134.5|2126.5|1
1770887240000|2026-02-12 09:07:20|2134.2|2126.2|2134.2|2126.2|2134.2|2126.2|2134.2|2126.2|0
1770887250000|2026-02-12 09:07:30|2134.4|2126.4|2134.7|2126.7|2134.7|2126.7|2134.4|2126.4|0
1770887260000|2026-02-12 09:07:40|2134.6|2126.6|2134.4|2126.4|2134.7|2126.7|2134.4|2126.4|0
1770887270000|2026-02-12 09:07:50|2134.5|2126.5|2134|2126|2134.5|2126.5|2133.8|2125.8|0
1770887280000|2026-02-12 09:08:00|2134.1|2126.1|2134.1|2126.1|2134.2|2126.2|2133.9|2125.9|0
1770887290000|2026-02-12 09:08:10|2134.2|2126.2|2134.1|2126.1|2134.2|2126.2|2134.1|2126.1|0
1770887300000|2026-02-12 09:08:20|2133.7|2125.7|2133.8|2125.8|2133.8|2125.8|2133.7|2125.7|0
1770887310000|2026-02-12 09:08:30|2133.9|2125.9|2134|2126|2134|2126|2133.9|2125.9|0
1770887320000|2026-02-12 09:08:40|2134.2|2126.2|2134|2126|2134.3|2126.3|2133.9|2125.9|0
1770887330000|2026-02-12 09:08:50|2133.9|2125.9|2134|2126|2134|2126|2133.9|2125.9|0
1770887340000|2026-02-12 09:09:00|2133.9|2125.9|2133.8|2125.8|2134|2126|2133.8|2125.8|0
1770887350000|2026-02-12 09:09:10|2133.4|2125.4|2133.3|2125.3|2133.5|2125.5|2133.3|2125.3|0
1770887360000|2026-02-12 09:09:20|2133.2|2125.2|2133.4|2125.4|2133.4|2125.4|2133.2|2125.2|0
1770887370000|2026-02-12 09:09:30|2133.5|2125.5|2133.3|2125.3|2133.5|2125.5|2133.3|2125.3|0
1770887380000|2026-02-12 09:09:40|2133.1|2125.1|2133.3|2125.3|2133.3|2125.3|2133.1|2125.1|0
1770887390000|2026-02-12 09:09:50|2133.6|2125.6|2133.4|2125.4|2133.6|2125.6|2133.1|2125.1|0
1770887400000|2026-02-12 09:10:00|2133.3|2125.3|2133.3|2125.3|2133.4|2125.4|2133.3|2125.3|0
1770887410000|2026-02-12 09:10:10|2133|2125|2133.2|2125.2|2133.2|2125.2|2133|2125|2
1770887420000|2026-02-12 09:10:20|2133.3|2125.3|2130.6|2129.1|2133.8|2129.1|2130.6|2125.3|0
1770887430000|2026-02-12 09:10:30|2133.8|2125.8|2130.6|2129.1|2133.8|2129.1|2130.6|2125.6|0
1770887440000|2026-02-12 09:10:40|2130.7|2129.2|2133.2|2125.2|2133.7|2129.2|2130.3|2125.1|0
1770887450000|2026-02-12 09:10:50|2133.3|2125.3|2133.5|2125.5|2133.7|2125.7|2133.3|2125.3|0
1770887460000|2026-02-12 09:11:00|2133.6|2125.6|2132.3|2124.3|2133.6|2128.7|2129.9|2124.3|2
1770887470000|2026-02-12 09:11:10|2132.2|2124.2|2132.1|2124.1|2132.2|2124.2|2132|2124|0
1770887480000|2026-02-12 09:11:20|2132.2|2124.2|2132.6|2124.6|2132.6|2128.1|2129.6|2124.1|0
1770887490000|2026-02-12 09:11:30|2132.4|2124.4|2132.4|2124.4|2132.7|2124.7|2132.4|2124.4|0
1770887500000|2026-02-12 09:11:40|2132.6|2124.6|2132.4|2124.4|2132.7|2128.1|2129.6|2124.4|0
1770887510000|2026-02-12 09:11:50|2132.6|2124.6|2132.7|2124.7|2132.7|2124.7|2132.6|2124.6|0
1770887520000|2026-02-12 09:12:00|2132.6|2124.6|2132.6|2124.6|2132.7|2124.7|2132.4|2124.4|0
1770887530000|2026-02-12 09:12:10|2132.4|2124.4|2132.7|2124.7|2132.7|2124.7|2132.4|2124.4|0
1770887540000|2026-02-12 09:12:20|2129.6|2128.1|2132.4|2124.4|2132.6|2128.1|2129.6|2124.4|0
1770887550000|2026-02-12 09:12:30|2132.3|2124.3|2131.9|2123.9|2132.3|2124.3|2131.9|2123.9|0
1770887560000|2026-02-12 09:12:40|2132|2124|2132.2|2124.2|2132.4|2124.4|2132|2124|0
1770887570000|2026-02-12 09:12:50|2132.4|2124.4|2132.4|2124.4|2132.4|2124.4|2132.4|2124.4|0
1770887580000|2026-02-12 09:13:00|2132.3|2124.3|2132.4|2124.4|2132.4|2124.4|2132.2|2124.2|0
1770887590000|2026-02-12 09:13:10|2132.5|2124.5|2132.7|2124.7|2132.7|2128.2|2129.5|2124.5|0
1770887600000|2026-02-12 09:13:20|2129.5|2128|2132.4|2124.4|2132.7|2128.1|2129.4|2124.4|0
1770887620000|2026-02-12 09:13:40|2132.6|2124.6|2132.2|2124.2|2132.7|2124.7|2132.2|2124.2|0
1770887630000|2026-02-12 09:13:50|2129.1|2127.6|2133.2|2125.2|2133.2|2127.7|2129.1|2125.2|3
1770887640000|2026-02-12 09:14:00|2133|2125|2132.6|2124.6|2133|2125|2132.6|2124.6|0
1770887650000|2026-02-12 09:14:10|2132.8|2124.8|2132.7|2124.7|2132.8|2124.8|2132.7|2124.7|0
1770887660000|2026-02-12 09:14:20|2132.8|2124.8|2132.8|2124.8|2132.8|2124.8|2132.7|2124.7|0
1770887670000|2026-02-12 09:14:30|2132.9|2124.9|2133|2125|2133|2125|2132.9|2124.9|0
1770887680000|2026-02-12 09:14:40|2133.1|2125.1|2130|2128.5|2133.2|2128.5|2130|2125.1|0
1770887690000|2026-02-12 09:14:50|2130.1|2128.6|2130.7|2129.2|2130.7|2129.2|2130.1|2128.6|1
1770887700000|2026-02-12 09:15:00|2130.6|2129.1|2130.7|2129.2|2130.7|2129.2|2130.6|2129.1|0
1770887710000|2026-02-12 09:15:10|2130.8|2129.3|2135.2|2127.2|2135.2|2129.9|2130.8|2127.2|7
1770887720000|2026-02-12 09:15:20|2135.1|2127.1|2135.1|2127.1|2135.2|2130.4|2131.8|2127.1|0
1770887730000|2026-02-12 09:15:30|2131.9|2130.4|2131.7|2130.2|2135.2|2130.4|2131.7|2127.1|0
1770887740000|2026-02-12 09:15:40|2135.1|2127.1|2132|2130.5|2135.2|2130.5|2131.9|2127.1|0
1770887750000|2026-02-12 09:15:50|2132.1|2130.6|2132.1|2130.6|2132.1|2130.6|2132|2130.5|0
1770887760000|2026-02-12 09:16:00|2132|2130.5|2133.2|2131.7|2136.1|2131.7|2132|2128.1|1
1770887770000|2026-02-12 09:16:10|2133.3|2131.8|2132.6|2131.1|2133.3|2131.8|2132.5|2131|2
1770887780000|2026-02-12 09:16:20|2132.7|2131.2|2132.7|2131.2|2135.9|2131.2|2132.6|2127.9|0
1770887790000|2026-02-12 09:16:30|2136|2128|2136|2128|2136.1|2128.1|2136|2128|0
1770887800000|2026-02-12 09:16:40|2135.9|2127.9|2131.3|2129.8|2135.9|2131.1|2131.2|2127.9|4
1770887810000|2026-02-12 09:16:50|2134.6|2126.6|2134.9|2126.9|2134.9|2129.7|2131.2|2126.6|1
1770887820000|2026-02-12 09:17:00|2135|2127|2134.8|2126.8|2135|2130.1|2131.6|2126.8|0
1770887830000|2026-02-12 09:17:10|2131.6|2130.1|2134.9|2126.9|2134.9|2130.1|2131.6|2126.8|0
1770887840000|2026-02-12 09:17:20|2135|2127|2135.5|2127.5|2135.6|2130.7|2131.6|2127|1
1770887850000|2026-02-12 09:17:30|2135.2|2127.2|2135.2|2127.2|2135.3|2127.3|2134.9|2126.9|0
1770887860000|2026-02-12 09:17:40|2135.1|2127.1|2135.1|2127.1|2135.1|2127.1|2135.1|2127.1|0
1770887870000|2026-02-12 09:17:50|2135|2127|2135|2127|2135.1|2127.1|2134.9|2126.9|0
1770887880000|2026-02-12 09:18:00|2135.1|2127.1|2132|2130.5|2135.2|2130.5|2132|2127.1|0
1770887900000|2026-02-12 09:18:20|2131.9|2130.4|2134.1|2126.1|2134.1|2130.4|2131.8|2126.1|1
1770887910000|2026-02-12 09:18:30|2134|2126|2133.9|2125.9|2134.1|2126.1|2133.9|2125.9|0
1770887920000|2026-02-12 09:18:40|2134|2126|2134.3|2126.3|2134.3|2126.3|2133.9|2125.9|0
1770887930000|2026-02-12 09:18:50|2134.6|2126.6|2134.4|2126.4|2134.6|2126.6|2134.4|2126.4|0
1770887940000|2026-02-12 09:19:00|2134.3|2126.3|2134|2126|2134.3|2126.3|2133.9|2125.9|1
1770887950000|2026-02-12 09:19:10|2134.1|2126.1|2134|2126|2134.1|2126.1|2134|2126|0
1770887970000|2026-02-12 09:19:30|2134.1|2126.1|2130.5|2129|2134.1|2129|2130.4|2126|0
1770888000000|2026-02-12 09:20:00|2130.4|2128.9|2132|2124|2132.1|2128.9|2128.9|2123.7|2
1770888010000|2026-02-12 09:20:10|2128.9|2127.4|2130.5|2129|2133.4|2129|2128.9|2125.4|1
1770888020000|2026-02-12 09:20:20|2130.4|2128.9|2130.4|2128.9|2130.5|2129|2130.4|2128.9|0
1770888030000|2026-02-12 09:20:30|2132.4|2124.4|2131.9|2123.9|2132.4|2124.4|2131.9|2123.9|1
1770888040000|2026-02-12 09:20:40|2131.7|2123.7|2131.5|2123.5|2131.7|2123.7|2131.4|2123.4|0
1770888050000|2026-02-12 09:20:50|2133.1|2125.1|2133.1|2125.1|2133.1|2125.1|2133.1|2125.1|1
1770888060000|2026-02-12 09:21:00|2133.3|2125.3|2133.3|2125.3|2133.3|2125.3|2132.9|2124.9|0
1770888070000|2026-02-12 09:21:10|2133.4|2125.4|2133.4|2125.4|2133.4|2125.4|2133.3|2125.3|0
1770888080000|2026-02-12 09:21:20|2130.4|2128.9|2133.9|2125.9|2133.9|2128.9|2130.4|2125.9|0
1770888090000|2026-02-12 09:21:30|2133.8|2125.8|2133.7|2125.7|2133.8|2125.8|2133.5|2125.5|0
1770888110000|2026-02-12 09:21:50|2133.6|2125.6|2133.6|2125.6|2133.6|2125.6|2133.6|2125.6|0
1770888120000|2026-02-12 09:22:00|2133.7|2125.7|2133.7|2125.7|2133.7|2125.7|2133.7|2125.7|0
1770888130000|2026-02-12 09:22:10|2133.9|2125.9|2133.7|2125.7|2133.9|2125.9|2133.7|2125.7|0
1770888140000|2026-02-12 09:22:20|2133.6|2125.6|2133.6|2125.6|2133.8|2125.8|2133.5|2125.5|0
1770888150000|2026-02-12 09:22:30|2133.4|2125.4|2133.4|2125.4|2133.4|2125.4|2133.4|2125.4|0
1770888160000|2026-02-12 09:22:40|2133.2|2125.2|2133.3|2125.3|2133.3|2125.3|2133.2|2125.2|0
1770888170000|2026-02-12 09:22:50|2133.2|2125.2|2133.3|2125.3|2133.3|2125.3|2133.2|2125.2|0
1770888180000|2026-02-12 09:23:00|2133.4|2125.4|2133.2|2125.2|2133.4|2125.4|2133.2|2125.2|0
1770888190000|2026-02-12 09:23:10|2133.1|2125.1|2133.1|2125.1|2133.2|2125.2|2133.1|2125.1|0
1770888210000|2026-02-12 09:23:30|2133.2|2125.2|2133.2|2125.2|2133.2|2125.2|2133.2|2125.2|0
1770888220000|2026-02-12 09:23:40|2133.1|2125.1|2133.3|2125.3|2133.3|2125.3|2133.1|2125.1|0
1770888230000|2026-02-12 09:23:50|2133.6|2125.6|2133.6|2125.6|2133.6|2125.6|2133.5|2125.5|0
1770888250000|2026-02-12 09:24:10|2133.7|2125.7|2133.7|2125.7|2133.7|2125.7|2133.6|2125.6|0
1770888260000|2026-02-12 09:24:20|2133.6|2125.6|2133.6|2125.6|2133.6|2125.6|2133.6|2125.6|0
1770888270000|2026-02-12 09:24:30|2133.5|2125.5|2133.1|2125.1|2133.6|2125.6|2132.8|2124.8|0
1770888280000|2026-02-12 09:24:40|2133|2125|2133|2125|2133|2125|2132.7|2124.7|1
1770888290000|2026-02-12 09:24:50|2132.9|2124.9|2134.6|2126.6|2134.6|2126.6|2132.9|2124.9|4
1770888300000|2026-02-12 09:25:00|2134.5|2126.5|2134.7|2126.7|2134.7|2126.7|2134.5|2126.5|0
1770888310000|2026-02-12 09:25:10|2135|2127|2134.8|2126.8|2135|2127|2134.7|2126.7|0
1770888320000|2026-02-12 09:25:20|2134.9|2126.9|2135.6|2127.6|2135.7|2127.7|2134.9|2126.9|0
1770888330000|2026-02-12 09:25:30|2135.4|2127.4|2135.5|2127.5|2135.5|2127.5|2135.4|2127.4|0
1770888340000|2026-02-12 09:25:40|2135.6|2127.6|2135.6|2127.6|2135.6|2127.6|2135.6|2127.6|0
1770888350000|2026-02-12 09:25:50|2135.7|2127.7|2135.6|2127.6|2135.7|2127.7|2135.6|2127.6|0
1770888360000|2026-02-12 09:26:00|2135.7|2127.7|2135.8|2127.8|2135.9|2127.9|2135.7|2127.7|0
1770888370000|2026-02-12 09:26:10|2135.9|2127.9|2136|2128|2136|2128|2135.9|2127.9|0
1770888380000|2026-02-12 09:26:20|2136.1|2128.1|2136.1|2128.1|2136.1|2128.1|2136.1|2128.1|0
1770888390000|2026-02-12 09:26:30|2136|2128|2133|2131.5|2136.1|2131.5|2133|2128|0
1770888400000|2026-02-12 09:26:40|2133.1|2131.6|2133.2|2131.7|2133.2|2131.7|2133.1|2131.6|2
1770888410000|2026-02-12 09:26:50|2133.3|2131.8|2133.5|2132|2133.5|2132|2133.3|2131.8|2
1770888420000|2026-02-12 09:27:00|2136.8|2128.8|2133.8|2132.3|2136.8|2132.3|2133.6|2128.8|0
1770888430000|2026-02-12 09:27:10|2133.6|2132.1|2133.6|2132.1|2133.6|2132.1|2133.6|2132.1|0
1770888440000|2026-02-12 09:27:20|2133.7|2132.2|2136.7|2128.7|2136.7|2132.2|2133.7|2128.4|0
1770888450000|2026-02-12 09:27:30|2133.7|2132.2|2133.7|2132.2|2133.7|2132.2|2133.7|2132.2|0
1770888460000|2026-02-12 09:27:40|2133.8|2132.3|2133.8|2132.3|2133.8|2132.3|2133.7|2132.2|0
1770888470000|2026-02-12 09:27:50|2133.7|2132.2|2136.8|2128.8|2136.8|2132.5|2133.7|2128.8|2
1770888480000|2026-02-12 09:28:00|2136.6|2128.6|2136.3|2128.3|2136.9|2128.9|2136.3|2128.3|0
1770888490000|2026-02-12 09:28:10|2136.1|2128.1|2136.1|2128.1|2136.1|2131.4|2132.9|2128.1|1
1770888500000|2026-02-12 09:28:20|2136|2128|2136|2128|2136|2128|2136|2128|0
1770888510000|2026-02-12 09:28:30|2135.9|2127.9|2135.9|2127.9|2136|2128|2135.8|2127.8|1
1770888520000|2026-02-12 09:28:40|2132.4|2130.9|2135.8|2127.8|2135.8|2130.9|2132.4|2127.8|0
1770888530000|2026-02-12 09:28:50|2132.4|2130.9|2134.7|2126.7|2135.2|2130.9|2131.8|2126.4|1
1770888540000|2026-02-12 09:29:00|2134.8|2126.8|2135.1|2127.1|2135.4|2127.4|2134.8|2126.8|0
1770888550000|2026-02-12 09:29:10|2135.2|2127.2|2135.2|2127.2|2135.4|2127.4|2135.1|2127.1|0
1770888560000|2026-02-12 09:29:20|2135|2127|2135|2127|2135|2127|2135|2127|0
1770888570000|2026-02-12 09:29:30|2134.9|2126.9|2134.9|2126.9|2134.9|2126.9|2134.9|2126.9|0
1770888580000|2026-02-12 09:29:40|2134.8|2126.8|2134.8|2126.8|2134.8|2126.8|2134.8|2126.8|0
1770888590000|2026-02-12 09:29:50|2134.9|2126.9|2134.5|2126.5|2134.9|2126.9|2134.5|2126.5|0
1770888600000|2026-02-12 09:30:00|2134.6|2126.6|2134.8|2126.8|2134.9|2126.9|2134.6|2126.6|0
1770888610000|2026-02-12 09:30:10|2134.7|2126.7|2134.6|2126.6|2134.7|2126.7|2134.6|2126.6|0
1770888620000|2026-02-12 09:30:20|2134.4|2126.4|2134.6|2126.6|2134.6|2126.6|2134.4|2126.4|0
1770888640000|2026-02-12 09:30:40|2134.3|2126.3|2134.3|2126.3|2134.3|2126.3|2134.2|2126.2|2
1770888650000|2026-02-12 09:30:50|2134.2|2126.2|2134.3|2126.3|2134.3|2126.3|2134.2|2126.2|0
1770888660000|2026-02-12 09:31:00|2134.4|2126.4|2134.1|2126.1|2134.4|2126.4|2134.1|2126.1|0
1770888670000|2026-02-12 09:31:10|2134.2|2126.2|2134.5|2126.5|2134.5|2126.5|2134.1|2126.1|0
1770888690000|2026-02-12 09:31:30|2134.7|2126.7|2135.3|2127.3|2135.3|2130.7|2132.2|2126.7|2
1770888700000|2026-02-12 09:31:40|2132.5|2131|2132.5|2131|2132.5|2131|2132.5|2131|0
1770888710000|2026-02-12 09:31:50|2132.7|2131.2|2132.7|2131.2|2132.7|2131.2|2132.7|2131.2|0
1770888720000|2026-02-12 09:32:00|2132.8|2131.3|2132.7|2131.2|2132.8|2131.3|2132.7|2131.2|0
1770888730000|2026-02-12 09:32:10|2132.8|2131.3|2132.7|2131.2|2132.8|2131.3|2132.7|2131.2|0
1770888740000|2026-02-12 09:32:20|2132.8|2131.3|2132.7|2131.2|2132.8|2131.3|2132.7|2131.2|0
1770888750000|2026-02-12 09:32:30|2132.8|2131.3|2136.5|2128.5|2136.5|2131.5|2132.8|2128.5|1
1770888770000|2026-02-12 09:32:50|2136.7|2128.7|2133.8|2132.3|2137|2132.3|2133.8|2128.7|0
1770888780000|2026-02-12 09:33:00|2137|2129|2136.8|2128.8|2137|2129|2136.8|2128.8|0
1770888790000|2026-02-12 09:33:10|2136.7|2128.7|2136.4|2128.4|2136.7|2131.3|2132.8|2128.2|0
1770888800000|2026-02-12 09:33:20|2136.1|2128.1|2136.1|2128.1|2136.1|2128.1|2136.1|2128.1|0
1770888810000|2026-02-12 09:33:30|2136.4|2128.4|2136.1|2128.1|2136.5|2128.5|2136.1|2128.1|2
1770888820000|2026-02-12 09:33:40|2136.3|2128.3|2136.3|2128.3|2136.3|2128.3|2136.3|2128.3|0
1770888840000|2026-02-12 09:34:00|2136.2|2128.2|2134.6|2126.6|2136.2|2131.1|2132.5|2126.6|3
1770888850000|2026-02-12 09:34:10|2134.5|2126.5|2133.7|2125.7|2134.5|2126.5|2133.7|2125.7|0
1770888860000|2026-02-12 09:34:20|2133.9|2125.9|2130|2128.5|2134.3|2128.5|2130|2125.9|0
1770888890000|2026-02-12 09:34:50|2130.1|2128.6|2134.3|2126.3|2134.6|2128.6|2130.1|2126.3|3
1770888910000|2026-02-12 09:35:10|2134.4|2126.4|2134.8|2126.8|2134.8|2126.8|2134.4|2126.4|0
1770888930000|2026-02-12 09:35:30|2131.6|2130.1|2133.6|2125.6|2135.1|2130.5|2131.6|2125.6|2
1770888940000|2026-02-12 09:35:40|2133.5|2125.5|2133.5|2125.5|2133.5|2125.5|2133.5|2125.5|0
1770888950000|2026-02-12 09:35:50|2133.6|2125.6|2133.5|2125.5|2133.6|2125.6|2133.5|2125.5|0
1770888960000|2026-02-12 09:36:00|2133.4|2125.4|2133.5|2125.5|2133.5|2128.4|2129.9|2125.3|0
1770888970000|2026-02-12 09:36:10|2130|2128.5|2129.9|2128.4|2133.4|2128.5|2129.9|2125.3|0
1770888980000|2026-02-12 09:36:20|2133.3|2125.3|2133.3|2125.3|2133.3|2125.3|2133.3|2125.3|0
1770888990000|2026-02-12 09:36:30|2132.4|2124.4|2133.2|2125.2|2133.2|2125.2|2132.4|2124.4|1
1770889000000|2026-02-12 09:36:40|2133|2125|2133|2125|2133|2125|2133|2125|0
1770889010000|2026-02-12 09:36:50|2132.9|2124.9|2133.1|2125.1|2133.2|2125.2|2132.9|2124.9|0
1770889020000|2026-02-12 09:37:00|2133|2125|2133.1|2125.1|2133.2|2125.2|2133|2125|0
1770889050000|2026-02-12 09:37:30|2133.2|2125.2|2133.1|2125.1|2133.3|2125.3|2133.1|2125.1|0
1770889060000|2026-02-12 09:37:40|2132.9|2124.9|2133.1|2125.1|2133.1|2125.1|2132.9|2124.9|0
1770889070000|2026-02-12 09:37:50|2133.3|2125.3|2133.4|2125.4|2133.4|2128.8|2130.3|2125.3|0
1770889080000|2026-02-12 09:38:00|2130.2|2128.7|2134|2126|2134|2128.9|2130.2|2125.4|1
1770889090000|2026-02-12 09:38:10|2134.1|2126.1|2131.3|2129.8|2134.3|2129.8|2131.1|2126.1|0
1770889100000|2026-02-12 09:38:20|2131.2|2129.7|2131.2|2129.7|2131.3|2129.8|2131.2|2129.7|0
1770889110000|2026-02-12 09:38:30|2131.3|2129.8|2131.3|2129.8|2131.3|2129.8|2131.3|2129.8|0
1770889130000|2026-02-12 09:38:50|2133.1|2125.1|2133.1|2125.1|2133.1|2125.1|2133.1|2125.1|2
1770889140000|2026-02-12 09:39:00|2129.9|2128.4|2133.4|2125.4|2133.5|2128.4|2129.9|2125.4|0
1770889150000|2026-02-12 09:39:10|2129.7|2128.2|2133.3|2125.3|2133.7|2128.2|2129.7|2125.3|1
1770889160000|2026-02-12 09:39:20|2130.4|2128.9|2132.5|2124.5|2132.5|2128.9|2129.6|2124.5|1
1770889170000|2026-02-12 09:39:30|2132.3|2124.3|2133.6|2125.6|2133.6|2125.6|2132.3|2124.3|0
1770889180000|2026-02-12 09:39:40|2133.5|2125.5|2133.3|2125.3|2133.5|2125.5|2133.3|2125.3|0
1770889190000|2026-02-12 09:39:50|2133.4|2125.4|2133.2|2125.2|2133.4|2128.3|2129.7|2125.2|0
1770889200000|2026-02-12 09:40:00|2133.3|2125.3|2133.4|2125.4|2133.4|2125.4|2133.3|2125.3|0
1770889210000|2026-02-12 09:40:10|2133.7|2125.7|2134|2126|2134|2126|2133.7|2125.7|0
1770889220000|2026-02-12 09:40:20|2134.1|2126.1|2134.2|2126.2|2134.3|2126.3|2134.1|2126.1|0
1770889230000|2026-02-12 09:40:30|2134.1|2126.1|2134.1|2126.1|2134.1|2126.1|2134.1|2126.1|0
1770889260000|2026-02-12 09:41:00|2134|2126|2133.8|2125.8|2134.3|2126.3|2133.8|2125.8|0
1770889270000|2026-02-12 09:41:10|2130.6|2129.1|2134.5|2126.5|2135|2129.1|2130.6|2126.4|2
1770889280000|2026-02-12 09:41:20|2134.7|2126.7|2134.9|2126.9|2134.9|2126.9|2134.7|2126.7|0
1770889290000|2026-02-12 09:41:30|2135.1|2127.1|2135.2|2127.2|2135.3|2127.3|2135.1|2127.1|0
1770889300000|2026-02-12 09:41:40|2135|2127|2134.9|2126.9|2135|2127|2134.9|2126.9|0
1770889310000|2026-02-12 09:41:50|2134.8|2126.8|2134.8|2126.8|2134.8|2126.8|2134.8|2126.8|0
1770889330000|2026-02-12 09:42:10|2134.7|2126.7|2134.2|2126.2|2134.7|2126.7|2134.1|2126.1|0
1770889340000|2026-02-12 09:42:20|2134.1|2126.1|2134.3|2126.3|2134.3|2126.3|2134.1|2126.1|0
1770889350000|2026-02-12 09:42:30|2131.4|2129.9|2131.5|2130|2131.5|2130|2131.4|2129.9|0
1770889360000|2026-02-12 09:42:40|2134.8|2126.8|2131.5|2130|2134.8|2130|2131.5|2126.8|0
1770889370000|2026-02-12 09:42:50|2134.8|2126.8|2134.8|2126.8|2134.8|2130|2131.5|2126.8|0
1770889380000|2026-02-12 09:43:00|2131.5|2130|2134.9|2126.9|2134.9|2130|2131.5|2126.8|0
1770889390000|2026-02-12 09:43:10|2135|2127|2134.9|2126.9|2135|2127|2134.9|2126.9|0
1770889400000|2026-02-12 09:43:20|2134.5|2126.5|2134.6|2126.6|2134.6|2126.6|2134.5|2126.5|0
1770889410000|2026-02-12 09:43:30|2134.7|2126.7|2134.6|2126.6|2134.8|2126.8|2134.6|2126.6|0
1770889440000|2026-02-12 09:44:00|2134.5|2126.5|2134.1|2126.1|2134.5|2126.5|2134|2126|0
1770889450000|2026-02-12 09:44:10|2133.6|2125.6|2133.6|2125.6|2133.7|2125.7|2133.4|2125.4|0
1770889460000|2026-02-12 09:44:20|2133.7|2125.7|2133.8|2125.8|2133.8|2125.8|2133.7|2125.7|0
1770889470000|2026-02-12 09:44:30|2133.9|2125.9|2133.9|2125.9|2133.9|2125.9|2133.9|2125.9|0
1770889490000|2026-02-12 09:44:50|2133.8|2125.8|2133.7|2125.7|2133.8|2125.8|2133.7|2125.7|0
1770889500000|2026-02-12 09:45:00|2133.8|2125.8|2133.9|2125.9|2133.9|2125.9|2133.7|2125.7|0
1770889510000|2026-02-12 09:45:10|2134|2126|2134.2|2126.2|2134.2|2126.2|2134|2126|0
1770889520000|2026-02-12 09:45:20|2134.3|2126.3|2134.2|2126.2|2134.3|2126.3|2134.2|2126.2|0
1770889530000|2026-02-12 09:45:30|2134.3|2126.3|2131.2|2129.7|2134.3|2129.7|2131.2|2126.2|0
1770889550000|2026-02-12 09:45:50|2131.3|2129.8|2131.8|2130.3|2131.8|2130.3|2131.3|2129.8|1
1770889560000|2026-02-12 09:46:00|2134.6|2126.6|2131.6|2130.1|2134.8|2130.1|2131.6|2126.6|2
1770889570000|2026-02-12 09:46:10|2135|2127|2134.3|2126.3|2135|2131.1|2131.9|2126.3|8
1770889580000|2026-02-12 09:46:20|2134.2|2126.2|2133.1|2125.1|2134.3|2128.8|2130.3|2125|1
1770889590000|2026-02-12 09:46:30|2133|2125|2133.1|2125.1|2133.1|2125.1|2132.9|2124.9|0
1770889600000|2026-02-12 09:46:40|2130.7|2122.7|2127.3|2125.8|2130.7|2125.8|2127.2|2122.6|2
1770889610000|2026-02-12 09:46:50|2127.6|2126.1|2127.6|2126.1|2127.6|2126.1|2127.6|2126.1|1
1770889620000|2026-02-12 09:47:00|2127.5|2126|2130.1|2122.1|2130.1|2126.1|2127.5|2122.1|1
1770889630000|2026-02-12 09:47:10|2130.2|2122.2|2130.2|2122.2|2130.2|2122.2|2130.2|2122.2|0
1770889640000|2026-02-12 09:47:20|2130.1|2122.1|2130.1|2122.1|2130.2|2122.2|2130|2122|0
1770889650000|2026-02-12 09:47:30|2130.2|2122.2|2130.4|2122.4|2130.4|2122.4|2130.1|2122.1|0
1770889660000|2026-02-12 09:47:40|2130.5|2122.5|2130.6|2122.6|2130.7|2122.7|2130.5|2122.5|0
1770889670000|2026-02-12 09:47:50|2130.5|2122.5|2130|2122|2130.5|2122.5|2130|2122|4
1770889680000|2026-02-12 09:48:00|2126.6|2125.1|2128.3|2120.3|2130.1|2125.1|2126.6|2120.3|2
1770889690000|2026-02-12 09:48:10|2128.1|2120.1|2128.1|2120.1|2128.3|2120.3|2128.1|2120.1|0
1770889700000|2026-02-12 09:48:20|2127.2|2119.2|2127.2|2119.2|2127.2|2119.2|2127.2|2119.2|9
1770889710000|2026-02-12 09:48:30|2127.4|2119.4|2128|2120|2128|2120|2127.4|2119.4|0
1770889720000|2026-02-12 09:48:40|2127.9|2119.9|2128.1|2120.1|2128.1|2120.1|2127.9|2119.9|0
1770889740000|2026-02-12 09:49:00|2125|2123.5|2125.1|2123.6|2125.1|2123.6|2125|2123.5|0
1770889770000|2026-02-12 09:49:30|2125|2123.5|2123.6|2122.1|2125|2123.5|2123.4|2121.9|2
1770889780000|2026-02-12 09:49:40|2126.9|2118.9|2126.9|2118.9|2126.9|2122.1|2123.6|2118.9|0
1770889790000|2026-02-12 09:49:50|2123.7|2122.2|2127.8|2119.8|2128.3|2122.2|2123.7|2119.8|1
1770889800000|2026-02-12 09:50:00|2128.1|2120.1|2128|2120|2128.1|2120.1|2127.7|2119.7|0
1770889810000|2026-02-12 09:50:10|2124.7|2123.2|2124.9|2123.4|2128|2123.4|2124.7|2120|0
1770889840000|2026-02-12 09:50:40|2125.1|2123.6|2125.7|2124.2|2125.7|2124.2|2124.8|2123.3|4
1770889860000|2026-02-12 09:51:00|2125.9|2124.4|2129.8|2121.8|2130|2124.5|2125.9|2121.8|3
1770889870000|2026-02-12 09:51:10|2126.5|2125|2126.7|2125.2|2129.8|2125.2|2126.5|2121.8|0
1770889880000|2026-02-12 09:51:20|2126.8|2125.3|2130.5|2122.5|2130.5|2125.4|2126.8|2122.2|0
1770889890000|2026-02-12 09:51:30|2130.6|2122.6|2130.6|2122.6|2130.6|2125.8|2127.3|2122.6|2
1770889900000|2026-02-12 09:51:40|2127.2|2125.7|2127.2|2125.7|2127.2|2125.7|2127.2|2125.7|0
1770889910000|2026-02-12 09:51:50|2127.3|2125.8|2126|2124.5|2127.3|2125.8|2126|2124.5|3
1770889920000|2026-02-12 09:52:00|2125.8|2124.3|2124.6|2123.1|2128.2|2124.3|2124.6|2120.2|1
1770889930000|2026-02-12 09:52:10|2123.5|2122|2125.2|2117.2|2125.8|2122.1|2122.8|2117.2|5
1770889940000|2026-02-12 09:52:20|2125.5|2117.5|2125.5|2117.5|2125.7|2117.7|2125.5|2117.5|0
1770889950000|2026-02-12 09:52:30|2125.7|2117.7|2122.7|2121.2|2125.8|2121.2|2122.6|2117.6|0
1770889960000|2026-02-12 09:52:40|2122.8|2121.3|2126.3|2118.3|2126.3|2121.3|2122.8|2118.2|0
1770889970000|2026-02-12 09:52:50|2123.1|2121.6|2123.3|2121.8|2123.3|2121.8|2123.1|2121.6|0
1770889980000|2026-02-12 09:53:00|2123.4|2121.9|2126.5|2125|2129|2125|2123.4|2121|2
1770889990000|2026-02-12 09:53:10|2126.3|2124.8|2129.7|2121.7|2129.8|2124.9|2126|2121.7|0
1770890000000|2026-02-12 09:53:20|2126.5|2125|2129.9|2121.9|2129.9|2125|2126.5|2121.9|0
1770890010000|2026-02-12 09:53:30|2126.6|2125.1|2126.5|2125|2129.3|2125.1|2126.1|2121.3|0
1770890020000|2026-02-12 09:53:40|2129.6|2121.6|2129.6|2121.6|2129.6|2121.6|2129.6|2121.6|0
1770890040000|2026-02-12 09:54:00|2130.1|2122.1|2127.1|2125.6|2130.1|2125.6|2127.1|2122.1|0
1770890060000|2026-02-12 09:54:20|2127.2|2125.7|2127.2|2125.7|2127.2|2125.7|2127.2|2125.7|0
1770890080000|2026-02-12 09:54:40|2127.1|2125.6|2127.1|2125.6|2127.1|2125.6|2127.1|2125.6|0
1770890090000|2026-02-12 09:54:50|2127.2|2125.7|2126.2|2124.7|2129.8|2125.7|2126.2|2121.7|2
1770890100000|2026-02-12 09:55:00|2126.4|2124.9|2126.4|2124.9|2129.7|2124.9|2126.4|2121.7|0
1770890110000|2026-02-12 09:55:10|2126.3|2124.8|2127.5|2119.5|2127.8|2124.8|2124.3|2119.5|1
1770890120000|2026-02-12 09:55:20|2124.3|2122.8|2124.2|2122.7|2124.3|2122.8|2124.1|2122.6|0
1770890130000|2026-02-12 09:55:30|2127.3|2119.3|2123.6|2122.1|2127.3|2122.1|2123.6|2119.2|0
1770890140000|2026-02-12 09:55:40|2123.7|2122.2|2123.5|2122|2123.7|2122.2|2123.3|2121.8|1
1770890150000|2026-02-12 09:55:50|2123.3|2121.8|2123.6|2122.1|2123.6|2122.1|2123.3|2121.8|0
1770890160000|2026-02-12 09:56:00|2123.7|2122.2|2123.6|2122.1|2123.7|2122.2|2123.5|2122|0
1770890170000|2026-02-12 09:56:10|2122.9|2121.4|2122.9|2121.4|2122.9|2121.4|2122.8|2121.3|4
1770890180000|2026-02-12 09:56:20|2122.8|2121.3|2125.4|2117.4|2125.4|2121.3|2122.6|2117.2|0
1770890190000|2026-02-12 09:56:30|2125.5|2117.5|2125.9|2117.9|2125.9|2120.9|2122.4|2117.5|0
1770890200000|2026-02-12 09:56:40|2126|2118|2125.3|2117.3|2126|2120.3|2121.8|2117|1
1770890220000|2026-02-12 09:57:00|2125.2|2117.2|2125.5|2117.5|2125.5|2117.5|2124.9|2116.9|0
1770890230000|2026-02-12 09:57:10|2125.4|2117.4|2125.4|2117.4|2125.4|2120.4|2121.9|2117.4|0
1770890240000|2026-02-12 09:57:20|2121.9|2120.4|2125.4|2117.4|2125.4|2120.6|2121.9|2117.4|3
1770890250000|2026-02-12 09:57:30|2122.2|2120.7|2122.3|2120.8|2122.3|2120.8|2122.2|2120.7|0
1770890270000|2026-02-12 09:57:50|2125.8|2117.8|2122.7|2121.2|2125.8|2121.2|2122.5|2117.8|1
1770890280000|2026-02-12 09:58:00|2122.9|2121.4|2123|2121.5|2123.4|2121.9|2122.7|2121.2|1
1770890290000|2026-02-12 09:58:10|2122.9|2121.4|2123|2121.5|2123|2121.5|2122.9|2121.4|0
1770890300000|2026-02-12 09:58:20|2123.1|2121.6|2125.6|2117.6|2125.8|2121.6|2123.1|2117.3|1
1770890310000|2026-02-12 09:58:30|2126|2118|2125.9|2117.9|2126|2118|2125.8|2117.8|1
1770890320000|2026-02-12 09:58:40|2125.8|2117.8|2125.6|2117.6|2125.8|2117.8|2125.6|2117.6|0
1770890330000|2026-02-12 09:58:50|2125.3|2117.3|2125.3|2117.3|2125.4|2117.4|2125.1|2117.1|0
1770890340000|2026-02-12 09:59:00|2125.6|2117.6|2125.2|2117.2|2125.6|2117.6|2125.2|2117.2|0
1770890350000|2026-02-12 09:59:10|2125.1|2117.1|2124.9|2116.9|2125.1|2117.1|2124.9|2116.9|0
1770890360000|2026-02-12 09:59:20|2125|2117|2125|2117|2125.1|2117.1|2125|2117|2
1770890370000|2026-02-12 09:59:30|2125.1|2117.1|2125|2117|2125.1|2120.7|2122.2|2117|1
1770890380000|2026-02-12 09:59:40|2125.1|2117.1|2125.1|2117.1|2125.1|2117.1|2125.1|2117.1|0
1770890390000|2026-02-12 09:59:50|2125|2117|2122.2|2120.7|2125|2120.7|2122.2|2117|0
1770890410000|2026-02-12 10:00:10|2124.9|2116.9|2124.9|2116.9|2124.9|2116.9|2124.9|2116.9|2
1770890430000|2026-02-12 10:00:30|2125|2117|2125.7|2117.7|2125.7|2117.7|2124.9|2116.9|0
1770890440000|2026-02-12 10:00:40|2125.9|2117.9|2121.5|2120|2125.9|2120.4|2121.5|2117.6|1
1770890450000|2026-02-12 10:00:50|2121.6|2120.1|2125.5|2117.5|2125.5|2120.3|2121.5|2117.5|1
1770890460000|2026-02-12 10:01:00|2126|2118|2126.8|2118.8|2126.8|2121.6|2122.7|2117.8|2
1770890480000|2026-02-12 10:01:20|2123.8|2122.3|2123.5|2122|2123.8|2122.3|2123.5|2122|0
1770890490000|2026-02-12 10:01:30|2126.7|2118.7|2126.5|2118.5|2126.7|2122|2123.5|2118.5|0
1770890500000|2026-02-12 10:01:40|2126.6|2118.6|2126.6|2118.6|2126.6|2118.6|2126.6|2118.6|0
1770890510000|2026-02-12 10:01:50|2126.5|2118.5|2123.6|2122.1|2126.8|2122.1|2123.5|2118.5|0
1770890520000|2026-02-12 10:02:00|2126.8|2118.8|2126.6|2118.6|2126.8|2118.8|2126.6|2118.6|0
1770890530000|2026-02-12 10:02:10|2126.5|2118.5|2126.6|2118.6|2126.7|2118.7|2126.3|2118.3|0
1770890540000|2026-02-12 10:02:20|2126.4|2118.4|2126.8|2118.8|2126.8|2122.2|2123.7|2118.4|0
1770890550000|2026-02-12 10:02:30|2126.7|2118.7|2126.6|2118.6|2126.7|2118.7|2126.6|2118.6|0
1770890570000|2026-02-12 10:02:50|2126.7|2118.7|2126.7|2118.7|2126.7|2118.7|2126.7|2118.7|0
1770890580000|2026-02-12 10:03:00|2126.6|2118.6|2126.5|2118.5|2126.7|2118.7|2126.5|2118.5|0
1770890590000|2026-02-12 10:03:10|2123.6|2122.1|2126.6|2118.6|2126.8|2122.1|2123.6|2118.6|0
1770890600000|2026-02-12 10:03:20|2126.5|2118.5|2126.5|2118.5|2126.6|2118.6|2126.5|2118.5|0
1770890610000|2026-02-12 10:03:30|2126.4|2118.4|2125.3|2117.3|2126.5|2121.1|2122.6|2117.3|0
1770890620000|2026-02-12 10:03:40|2122.3|2120.8|2125.2|2117.2|2125.3|2120.8|2122.3|2117.2|1
1770890630000|2026-02-12 10:03:50|2125.3|2117.3|2127.4|2119.4|2127.5|2122.3|2122.2|2117.2|3
1770890640000|2026-02-12 10:04:00|2126.7|2118.7|2127.6|2119.6|2127.6|2119.6|2126.4|2118.4|0
1770890650000|2026-02-12 10:04:10|2127.7|2119.7|2127.8|2119.8|2127.8|2119.8|2127.7|2119.7|0
1770890660000|2026-02-12 10:04:20|2127.9|2119.9|2126.2|2118.2|2127.9|2122.1|2123.6|2118.1|3
1770890670000|2026-02-12 10:04:30|2126.1|2118.1|2126.1|2118.1|2126.2|2118.2|2126|2118|0
1770890680000|2026-02-12 10:04:40|2126|2118|2125.1|2117.1|2126|2118|2125.1|2117.1|0
1770890690000|2026-02-12 10:04:50|2125|2117|2124.9|2116.9|2125|2120|2121.5|2116.8|0
1770890700000|2026-02-12 10:05:00|2124.8|2116.8|2124|2116|2124.8|2119.6|2121.1|2116|1
1770890710000|2026-02-12 10:05:10|2123.9|2115.9|2123.7|2115.7|2124|2116|2123.7|2115.7|0
1770890720000|2026-02-12 10:05:20|2123.6|2115.6|2122.5|2114.5|2123.6|2118.4|2119.9|2114.4|0
1770890730000|2026-02-12 10:05:30|2122.6|2114.6|2122.5|2114.5|2122.6|2114.6|2122.5|2114.5|0
1770890740000|2026-02-12 10:05:40|2122.3|2114.3|2118.8|2117.3|2122.3|2117.3|2118.8|2114.1|0
1770890750000|2026-02-12 10:05:50|2121.8|2113.8|2121.8|2113.8|2121.8|2113.8|2121.8|2113.8|0
1770890760000|2026-02-12 10:06:00|2121.7|2113.7|2117.9|2116.4|2121.7|2116.7|2117.9|2113.6|0
1770890770000|2026-02-12 10:06:10|2122.1|2114.1|2122.3|2114.3|2122.5|2117.9|2119.4|2113.7|5
1770890780000|2026-02-12 10:06:20|2122.6|2114.6|2122.6|2114.6|2122.6|2114.6|2122.3|2114.3|0
1770890790000|2026-02-12 10:06:30|2122.5|2114.5|2121.4|2113.4|2122.5|2114.5|2121.4|2113.4|0
1770890810000|2026-02-12 10:06:50|2117.9|2116.4|2120.4|2112.4|2120.8|2116.4|2117.9|2112.4|1
1770890820000|2026-02-12 10:07:00|2120.5|2112.5|2117.5|2116|2120.7|2116.1|2117.5|2112.4|0
1770890830000|2026-02-12 10:07:10|2117.7|2116.2|2118|2116.5|2118|2116.5|2117.7|2116.2|2
1770890840000|2026-02-12 10:07:20|2117.9|2116.4|2122.1|2114.1|2122.1|2116.7|2117.9|2114|1
1770890850000|2026-02-12 10:07:30|2122|2114|2122.1|2114.1|2122.1|2114.1|2122|2114|0
1770890860000|2026-02-12 10:07:40|2121.8|2113.8|2117.7|2116.2|2121.8|2117|2117.6|2113.2|0
1770890880000|2026-02-12 10:08:00|2117.8|2116.3|2122.7|2114.7|2122.7|2117.7|2117.8|2114|1
1770890890000|2026-02-12 10:08:10|2122.6|2114.6|2122.6|2114.6|2122.7|2114.7|2122.6|2114.6|0
1770890900000|2026-02-12 10:08:20|2122.7|2114.7|2121.5|2113.5|2122.7|2117|2118.5|2113.5|0
1770890910000|2026-02-12 10:08:30|2121.6|2113.6|2121.7|2113.7|2121.7|2116.6|2118|2113.5|0
1770890920000|2026-02-12 10:08:40|2121.8|2113.8|2120.2|2112.2|2121.8|2116.7|2117.3|2112|2
1770890930000|2026-02-12 10:08:50|2120|2112|2120.2|2112.2|2120.2|2112.2|2120|2112|0
1770890940000|2026-02-12 10:09:00|2120.1|2112.1|2118|2110|2120.1|2112.1|2118|2110|2
1770890950000|2026-02-12 10:09:10|2117.9|2109.9|2117.8|2109.8|2117.9|2109.9|2117.8|2109.8|0
1770890960000|2026-02-12 10:09:20|2117.9|2109.9|2114.2|2112.7|2117.9|2112.8|2114.2|2109.8|0
1770890970000|2026-02-12 10:09:30|2114.1|2112.6|2114.1|2112.6|2114.1|2112.6|2114.1|2112.6|0
1770890980000|2026-02-12 10:09:40|2116.8|2108.8|2116.8|2108.8|2116.8|2108.8|2116.8|2108.8|1
1770890990000|2026-02-12 10:09:50|2113.5|2112|2113.5|2112|2113.5|2112|2113.5|2112|0
1770891000000|2026-02-12 10:10:00|2113.4|2111.9|2112.8|2111.3|2113.4|2111.9|2112.7|2111.2|2
1770891010000|2026-02-12 10:10:10|2112.7|2111.2|2116.9|2108.9|2116.9|2111.9|2112.7|2108.9|1
1770891020000|2026-02-12 10:10:20|2117.1|2109.1|2117.3|2109.3|2117.4|2112.8|2114.3|2109.1|2
1770891030000|2026-02-12 10:10:30|2117.2|2109.2|2117.2|2109.2|2117.3|2109.3|2117.1|2109.1|0
1770891040000|2026-02-12 10:10:40|2117.1|2109.1|2117.2|2109.2|2117.2|2109.2|2117.1|2109.1|0
1770891050000|2026-02-12 10:10:50|2117.4|2109.4|2117.1|2109.1|2117.4|2112.7|2114.1|2109.1|1
1770891060000|2026-02-12 10:11:00|2117|2109|2117.1|2109.1|2117.2|2112.2|2113.7|2109|0
1770891070000|2026-02-12 10:11:10|2117|2109|2115.1|2107.1|2117|2110.6|2112|2107.1|1
1770891080000|2026-02-12 10:11:20|2115|2107|2115.1|2107.1|2115.1|2107.1|2115|2107|0
1770891090000|2026-02-12 10:11:30|2115|2107|2115|2107|2115|2107|2114.9|2106.9|0
1770891100000|2026-02-12 10:11:40|2114.9|2106.9|2115|2107|2115|2107|2114.9|2106.9|0
1770891110000|2026-02-12 10:11:50|2112|2110.5|2112|2110.5|2112|2110.5|2112|2110.5|0
1770891120000|2026-02-12 10:12:00|2112.2|2110.7|2113.7|2105.7|2113.8|2110.7|2111.4|2105.7|4
1770891130000|2026-02-12 10:12:10|2113.6|2105.6|2113.2|2105.2|2113.7|2105.7|2113.1|2105.1|2
1770891140000|2026-02-12 10:12:20|2110.1|2108.6|2114.2|2106.2|2114.5|2109.6|2110.1|2106.1|2
1770891150000|2026-02-12 10:12:30|2110.4|2108.9|2114|2106|2114|2108.9|2110.3|2105.9|1
1770891160000|2026-02-12 10:12:40|2113.9|2105.9|2114.1|2106.1|2114.4|2106.4|2113.9|2105.9|0
1770891170000|2026-02-12 10:12:50|2114.3|2106.3|2114.1|2106.1|2114.4|2106.4|2114.1|2106.1|0
1770891180000|2026-02-12 10:13:00|2114|2106|2114|2106|2114|2106|2114|2106|0
1770891190000|2026-02-12 10:13:10|2113.4|2105.4|2113.2|2105.2|2113.6|2105.6|2112.9|2104.9|0
1770891200000|2026-02-12 10:13:20|2110.2|2108.7|2110.2|2108.7|2113.3|2108.8|2110.1|2104.9|0
1770891210000|2026-02-12 10:13:30|2110.4|2108.9|2110.2|2108.7|2110.4|2108.9|2110.2|2108.7|0
1770891220000|2026-02-12 10:13:40|2113.2|2105.2|2112.8|2104.8|2113.2|2105.2|2112.8|2104.8|0
1770891230000|2026-02-12 10:13:50|2112.7|2104.7|2111.4|2103.4|2112.7|2104.7|2111.3|2103.3|1
1770891240000|2026-02-12 10:14:00|2108.4|2106.9|2111.4|2103.4|2111.6|2106.9|2108.4|2103.4|1
1770891250000|2026-02-12 10:14:10|2111.3|2103.3|2110.9|2102.9|2111.3|2103.3|2110.9|2102.9|0
1770891270000|2026-02-12 10:14:30|2110.8|2102.8|2107.6|2106.1|2110.8|2106.3|2107.6|2102.8|1
1770891280000|2026-02-12 10:14:40|2111.8|2103.8|2111.9|2103.9|2112.1|2104.1|2111.8|2103.8|0
1770891290000|2026-02-12 10:14:50|2112.3|2104.3|2113.1|2105.1|2113.2|2105.2|2112.3|2104.3|1
1770891300000|2026-02-12 10:15:00|2109.7|2108.2|2108.5|2107|2112|2108.2|2108.5|2104|1
1770891310000|2026-02-12 10:15:10|2108.6|2107.1|2108.5|2107|2108.6|2107.1|2108.5|2107|0
1770891320000|2026-02-12 10:15:20|2108.4|2106.9|2108.4|2106.9|2108.4|2106.9|2108.4|2106.9|0
1770891330000|2026-02-12 10:15:30|2108.3|2106.8|2108.2|2106.7|2108.3|2106.8|2108.2|2106.7|0
1770891340000|2026-02-12 10:15:40|2108.3|2106.8|2108.1|2106.6|2108.3|2106.8|2108.1|2106.6|0
1770891350000|2026-02-12 10:15:50|2112.3|2104.3|2109.2|2107.7|2112.3|2107.7|2109.2|2104.2|2
1770891360000|2026-02-12 10:16:00|2112.3|2104.3|2113.1|2105.1|2113.2|2108.5|2110|2104.3|1
1770891370000|2026-02-12 10:16:10|||||||||1
1770891380000|2026-02-12 10:16:20|2113|2105|2112.5|2104.5|2113|2108|2109.5|2104|1
1770891390000|2026-02-12 10:16:30|2112.7|2104.7|2112.4|2104.4|2113|2105|2112.4|2104.4|0
1770891400000|2026-02-12 10:16:40|2112.6|2104.6|2112.6|2104.6|2112.6|2104.6|2112.6|2104.6|0
1770891410000|2026-02-12 10:16:50|2112.9|2104.9|2112.9|2104.9|2112.9|2104.9|2112.9|2104.9|0
1770891420000|2026-02-12 10:17:00|2112.7|2104.7|2111.9|2103.9|2113.1|2105.1|2111.9|2103.9|0
1770891430000|2026-02-12 10:17:10|2112|2104|2112.2|2104.2|2112.2|2104.2|2112|2104|0
1770891440000|2026-02-12 10:17:20|2112.3|2104.3|2112.1|2104.1|2112.5|2104.5|2112.1|2104.1|0
1770891450000|2026-02-12 10:17:30|2112|2104|2112|2104|2112|2106.5|2108|2103.8|1
1770891460000|2026-02-12 10:17:40|2111.9|2103.9|2111.8|2103.8|2111.9|2103.9|2111.7|2103.7|0
1770891480000|2026-02-12 10:18:00|2111.7|2103.7|2111.7|2103.7|2111.7|2103.7|2111.7|2103.7|0
1770891490000|2026-02-12 10:18:10|2111.8|2103.8|2111.7|2103.7|2111.8|2103.8|2111.7|2103.7|0
1770891500000|2026-02-12 10:18:20|2111.8|2103.8|2112.7|2104.7|2112.7|2107.2|2108.7|2103.7|2
1770891510000|2026-02-12 10:18:30|2112.6|2104.6|2112.6|2104.6|2112.6|2104.6|2112.5|2104.5|0
1770891550000|2026-02-12 10:19:10|2112.5|2104.5|2112.8|2104.8|2112.8|2107.7|2109.2|2104.5|0
1770891560000|2026-02-12 10:19:20|2112.7|2104.7|2112.9|2104.9|2112.9|2104.9|2112.7|2104.7|0
1770891570000|2026-02-12 10:19:30|2113.1|2105.1|2110.2|2108.7|2113.1|2108.7|2110.2|2105.1|1
1770891600000|2026-02-12 10:20:00|2112.6|2104.6|2112.5|2104.5|2112.6|2104.6|2112.5|2104.5|2
1770891610000|2026-02-12 10:20:10|2109.3|2107.8|2110.2|2108.7|2110.3|2108.8|2109.3|2107.8|1
1770891620000|2026-02-12 10:20:20|2110.3|2108.8|2114.2|2106.2|2114.3|2109.7|2110.3|2106.2|1
1770891630000|2026-02-12 10:20:30|2114.3|2106.3|2114.3|2106.3|2114.3|2106.3|2114.2|2106.2|0
1770891640000|2026-02-12 10:20:40|2114.2|2106.2|2114.2|2106.2|2114.2|2106.2|2114.2|2106.2|0
1770891650000|2026-02-12 10:20:50|2114.3|2106.3|2112|2110.5|2114.5|2110.5|2111.5|2106.1|2
1770891660000|2026-02-12 10:21:00|||||||||1
1770891670000|2026-02-12 10:21:10|2116.6|2108.6|2117.2|2109.2|2117.2|2112.1|2113.6|2108.6|0
1770891680000|2026-02-12 10:21:20|2117.3|2109.3|2117.2|2109.2|2117.3|2109.3|2117.2|2109.2|0
1770891690000|2026-02-12 10:21:30|2117.3|2109.3|2117.3|2109.3|2117.3|2109.3|2117.3|2109.3|0
1770891700000|2026-02-12 10:21:40|2117.2|2109.2|2116.1|2108.1|2117.2|2112.1|2113.6|2107.7|8
1770891710000|2026-02-12 10:21:50|2116|2108|2116|2108|2116|2108|2116|2108|0
1770891720000|2026-02-12 10:22:00|2115.7|2107.7|2115.4|2107.4|2115.9|2107.9|2115.3|2107.3|0
1770891740000|2026-02-12 10:22:20|2112.2|2110.7|2116.2|2108.2|2116.5|2110.7|2112.2|2108.2|3
1770891750000|2026-02-12 10:22:30|2116.1|2108.1|2115.7|2107.7|2116.1|2108.1|2115.7|2107.7|0
1770891760000|2026-02-12 10:22:40|2111.7|2110.2|2115.5|2107.5|2115.6|2110.2|2111.7|2107.5|1
1770891770000|2026-02-12 10:22:50|2115.7|2107.7|2116.2|2108.2|2116.2|2108.2|2115.6|2107.6|0
1770891780000|2026-02-12 10:23:00|2116.4|2108.4|2116.2|2108.2|2116.4|2111.7|2113.2|2108.1|0
1770891790000|2026-02-12 10:23:10|2116.5|2108.5|2116.5|2108.5|2116.5|2108.5|2116.5|2108.5|1
1770891800000|2026-02-12 10:23:20|2116.3|2108.3|2116.7|2108.7|2116.7|2108.7|2116.3|2108.3|1
1770891810000|2026-02-12 10:23:30|2113.6|2112.1|2116.6|2108.6|2116.6|2112.1|2113.6|2108.3|0
1770891820000|2026-02-12 10:23:40|2116.7|2108.7|2116.1|2108.1|2116.7|2108.7|2115.9|2107.9|0
1770891830000|2026-02-12 10:23:50|2116.4|2108.4|2116.4|2108.4|2116.4|2108.4|2116.1|2108.1|0
1770891840000|2026-02-12 10:24:00|2117.3|2109.3|2116.9|2108.9|2117.3|2109.3|2116.9|2108.9|2
1770891850000|2026-02-12 10:24:10|2117.2|2109.2|2117.2|2109.2|2117.4|2109.4|2117.2|2109.2|0
1770891860000|2026-02-12 10:24:20|2117.4|2109.4|2117|2109|2117.4|2109.4|2116.9|2108.9|0
1770891880000|2026-02-12 10:24:40|2117.2|2109.2|2117|2109|2117.3|2109.3|2117|2109|0
1770891890000|2026-02-12 10:24:50|2116.9|2108.9|2116.9|2108.9|2116.9|2108.9|2116.9|2108.9|0
1770891900000|2026-02-12 10:25:00|2117|2109|2116.7|2108.7|2117.2|2109.2|2116.7|2108.7|0
1770891910000|2026-02-12 10:25:10|2116.9|2108.9|2117.1|2109.1|2117.3|2112.8|2114.2|2108.9|0
1770891920000|2026-02-12 10:25:20|2117|2109|2117.1|2109.1|2117.1|2109.1|2117|2109|0
1770891930000|2026-02-12 10:25:30|2117|2109|2117.1|2109.1|2117.1|2109.1|2117|2109|0
1770891950000|2026-02-12 10:25:50|2117.3|2109.3|2117.3|2109.3|2117.3|2109.3|2117.3|2109.3|0
1770891970000|2026-02-12 10:26:10|2117.1|2109.1|2117.1|2109.1|2117.1|2109.1|2117.1|2109.1|0
1770891980000|2026-02-12 10:26:20|2117.3|2109.3|2117.3|2109.3|2117.3|2109.3|2117.3|2109.3|0
1770891990000|2026-02-12 10:26:30|2117.1|2109.1|2117.1|2109.1|2117.1|2109.1|2117.1|2109.1|0
1770892000000|2026-02-12 10:26:40|2117.3|2109.3|2117.4|2109.4|2117.4|2109.4|2117.1|2109.1|0
1770892020000|2026-02-12 10:27:00|2117.2|2109.2|2117.1|2109.1|2117.3|2109.3|2117.1|2109.1|0
1770892030000|2026-02-12 10:27:10|2117.2|2109.2|2117.2|2109.2|2117.4|2109.4|2117.2|2109.2|0
1770892040000|2026-02-12 10:27:20|2117.1|2109.1|2117.2|2109.2|2117.2|2109.2|2117.1|2109.1|1
1770892050000|2026-02-12 10:27:30|2117.8|2109.8|2117.7|2109.7|2117.8|2109.8|2117.7|2109.7|0
1770892060000|2026-02-12 10:27:40|2117.6|2109.6|2117.6|2109.6|2117.7|2109.7|2117.6|2109.6|0
1770892070000|2026-02-12 10:27:50|2117.7|2109.7|2117.6|2109.6|2117.7|2109.7|2117.6|2109.6|0
1770892080000|2026-02-12 10:28:00|2117.7|2109.7|2117.7|2109.7|2117.7|2109.7|2117.7|2109.7|0
1770892090000|2026-02-12 10:28:10|2117.6|2109.6|2117.8|2109.8|2117.8|2109.8|2117.6|2109.6|0
1770892100000|2026-02-12 10:28:20|2117.7|2109.7|2117.8|2109.8|2117.8|2109.8|2117.7|2109.7|0
1770892110000|2026-02-12 10:28:30|2117.9|2109.9|2117.8|2109.8|2117.9|2109.9|2117.8|2109.8|0
1770892120000|2026-02-12 10:28:40|2117.7|2109.7|2117.7|2109.7|2117.7|2109.7|2117.6|2109.6|1
1770892130000|2026-02-12 10:28:50|2117.6|2109.6|2117.7|2109.7|2117.7|2109.7|2117.5|2109.5|0
1770892150000|2026-02-12 10:29:10|2117.5|2109.5|2117.6|2109.6|2117.6|2109.6|2117.5|2109.5|0
1770892170000|2026-02-12 10:29:30|2117.5|2109.5|2117.5|2109.5|2117.6|2109.6|2117.5|2109.5|0
1770892190000|2026-02-12 10:29:50|2117.4|2109.4|2117.3|2109.3|2117.4|2109.4|2117.3|2109.3|0
1770892200000|2026-02-12 10:30:00|2117.2|2109.2|2117.2|2109.2|2117.2|2109.2|2117.2|2109.2|0
1770892210000|2026-02-12 10:30:10|2117|2109|2118|2110|2118|2112.6|2114|2109|5
1770892220000|2026-02-12 10:30:20|2118.1|2110.1|2117.9|2109.9|2118.1|2110.1|2117.9|2109.9|0
1770892230000|2026-02-12 10:30:30|2118|2110|2118.7|2110.7|2118.8|2110.8|2118|2110|0
1770892240000|2026-02-12 10:30:40|2118.8|2110.8|2119.3|2111.3|2119.4|2114.4|2115.7|2110.8|0
1770892250000|2026-02-12 10:30:50|2119.4|2111.4|2116.3|2114.8|2119.4|2114.8|2116.3|2111.1|0
1770892260000|2026-02-12 10:31:00|2119.7|2111.7|2119.7|2111.7|2119.8|2111.8|2119.7|2111.7|0
1770892270000|2026-02-12 10:31:10|2119.8|2111.8|2119.8|2111.8|2119.8|2111.8|2119.7|2111.7|0
1770892280000|2026-02-12 10:31:20|2119.7|2111.7|2119.7|2111.7|2119.8|2115.3|2116.8|2111.5|2
1770892290000|2026-02-12 10:31:30|2119.6|2111.6|2119.4|2111.4|2119.6|2111.6|2119.4|2111.4|1
1770892300000|2026-02-12 10:31:40|2119.3|2111.3|2119.3|2111.3|2119.3|2113.9|2115.4|2111.3|1
1770892310000|2026-02-12 10:31:50|2119.2|2111.2|2119|2111|2119.2|2114.2|2115.7|2111|1
1770892320000|2026-02-12 10:32:00|2118.8|2110.8|2115.4|2113.9|2118.8|2114|2115.4|2110.8|0
1770892370000|2026-02-12 10:32:50|2115.3|2113.8|2115.7|2114.2|2118.7|2114.2|2115.1|2110.6|1
1770892380000|2026-02-12 10:33:00|2115.9|2114.4|2119.4|2111.4|2119.4|2114.9|2115.7|2111.4|1
1770892390000|2026-02-12 10:33:10|2116.4|2114.9|2116.7|2115.2|2116.7|2115.2|2116.4|2114.9|0
1770892400000|2026-02-12 10:33:20|2116.5|2115|2119.9|2111.9|2119.9|2115|2116.5|2111.9|1
1770892410000|2026-02-12 10:33:30|2119.8|2111.8|2119.7|2111.7|2119.8|2111.8|2119.7|2111.7|0
1770892420000|2026-02-12 10:33:40|2116.4|2114.9|2116.4|2114.9|2116.4|2114.9|2116.4|2114.9|0
1770892440000|2026-02-12 10:34:00|2116.5|2115|2116.4|2114.9|2116.5|2115|2116.4|2114.9|0
1770892450000|2026-02-12 10:34:10|2116|2114.5|2116.8|2115.3|2119.8|2115.3|2115.7|2111.7|1
1770892460000|2026-02-12 10:34:20|2116.9|2115.4|2116.8|2115.3|2117.1|2115.6|2116.8|2115.3|0
1770892470000|2026-02-12 10:34:30|2116.7|2115.2|2119.8|2111.8|2119.8|2115.2|2116.7|2111.8|0
1770892480000|2026-02-12 10:34:40|2116.7|2115.2|2119.9|2111.9|2119.9|2115.4|2116.6|2111.8|0
1770892490000|2026-02-12 10:34:50|2116.6|2115.1|2119.7|2111.7|2119.7|2115.1|2116.6|2111.7|0
1770892500000|2026-02-12 10:35:00|2119.6|2111.6|2119.6|2111.6|2119.6|2111.6|2119.5|2111.5|0
1770892510000|2026-02-12 10:35:10|2119.8|2111.8|2119.7|2111.7|2119.8|2111.8|2119.7|2111.7|0
1770892520000|2026-02-12 10:35:20|2119.6|2111.6|2119.9|2111.9|2119.9|2115.3|2116.6|2111.6|0
1770892530000|2026-02-12 10:35:30|2119.8|2111.8|2119.8|2111.8|2119.8|2115.1|2116.6|2111.8|0
1770892540000|2026-02-12 10:35:40|2116.6|2115.1|2119.9|2111.9|2119.9|2115.3|2116.6|2111.8|0
1770892550000|2026-02-12 10:35:50|2119.8|2111.8|2119.9|2111.9|2119.9|2115.3|2116.5|2111.8|0
1770892560000|2026-02-12 10:36:00|2116.9|2115.4|2116.9|2115.4|2116.9|2115.4|2116.9|2115.4|0
1770892570000|2026-02-12 10:36:10|2117.5|2116|2117.6|2116.1|2120.9|2116.1|2117.5|2112.9|5
1770892580000|2026-02-12 10:36:20|2117.4|2115.9|2116.9|2115.4|2117.4|2115.9|2116.9|2115.4|1
1770892590000|2026-02-12 10:36:30|2116.8|2115.3|2116.3|2114.8|2116.8|2115.3|2116.3|2114.8|1
1770892600000|2026-02-12 10:36:40|2116.5|2115|2116.5|2115|2116.5|2115|2116.3|2114.8|0
1770892620000|2026-02-12 10:37:00|2116.6|2115.1|2116.5|2115|2116.6|2115.1|2116.5|2115|0
1770892630000|2026-02-12 10:37:10|2116.6|2115.1|2119.3|2111.3|2119.3|2115.1|2116.5|2110.9|2
1770892640000|2026-02-12 10:37:20|2119.1|2111.1|2116.5|2115|2119.1|2115|2116.4|2111.1|0
1770892650000|2026-02-12 10:37:30|2116.4|2114.9|2118.7|2110.7|2118.8|2114.9|2115.3|2110.7|1
1770892660000|2026-02-12 10:37:40|2115.2|2113.7|2115.2|2113.7|2118.7|2113.7|2115.2|2110.7|0
1770892670000|2026-02-12 10:37:50|2115.3|2113.8|2115.3|2113.8|2115.3|2113.8|2115.2|2113.7|0
1770892680000|2026-02-12 10:38:00|2115.2|2113.7|2115.2|2113.7|2115.3|2113.8|2115.2|2113.7|0
1770892690000|2026-02-12 10:38:10|2115.8|2114.3|2115|2113.5|2115.8|2114.3|2115|2113.5|1
1770892700000|2026-02-12 10:38:20|2115.1|2113.6|2114.6|2113.1|2117.8|2113.6|2114.2|2109.8|1
1770892710000|2026-02-12 10:38:30|2114.5|2113|2114.6|2113.1|2114.8|2113.3|2114.5|2113|0
1770892730000|2026-02-12 10:38:50|2117.8|2109.8|2114.5|2113|2117.8|2113.1|2114.3|2109.8|0
1770892740000|2026-02-12 10:39:00|2117.8|2109.8|2116|2108|2117.8|2113|2114.5|2108|2
1770892750000|2026-02-12 10:39:10|2116.2|2108.2|2116.2|2108.2|2116.4|2108.4|2116.1|2108.1|0
1770892760000|2026-02-12 10:39:20|2113.3|2111.8|2113.3|2111.8|2116.3|2111.8|2113.2|2108.2|1
1770892770000|2026-02-12 10:39:30|2113.2|2111.7|2116.3|2108.3|2116.3|2111.8|2113.2|2108.3|0
1770892780000|2026-02-12 10:39:40|2115.8|2107.8|2116|2108|2116.1|2108.1|2115.8|2107.8|0
1770892790000|2026-02-12 10:39:50|2116.1|2108.1|2116.4|2108.4|2116.4|2108.4|2116|2108|0
1770892800000|2026-02-12 10:40:00|2113.3|2111.8|2116.1|2108.1|2116.4|2111.8|2113.3|2108|0
1770892810000|2026-02-12 10:40:10|2113|2111.5|2113|2111.5|2113|2111.5|2113|2111.5|0
1770892830000|2026-02-12 10:40:30|2116.1|2108.1|2115.9|2107.9|2116.1|2108.1|2115.8|2107.8|0
1770892840000|2026-02-12 10:40:40|2112.8|2111.3|2113.3|2111.8|2115.9|2111.8|2112.7|2107.9|1
1770892850000|2026-02-12 10:40:50|2113.5|2112|2117.3|2109.3|2117.4|2112.2|2113.5|2109.3|3
1770892860000|2026-02-12 10:41:00|2117.4|2109.4|2117.4|2109.4|2117.4|2109.4|2117.3|2109.3|0
1770892870000|2026-02-12 10:41:10|2117.3|2109.3|2117.4|2109.4|2117.4|2109.4|2117.3|2109.3|0
1770892880000|2026-02-12 10:41:20|2117.3|2109.3|2117.4|2109.4|2117.4|2109.4|2117.3|2109.3|0
1770892890000|2026-02-12 10:41:30|2117.3|2109.3|2117.3|2109.3|2117.4|2109.4|2117.3|2109.3|0
1770892900000|2026-02-12 10:41:40|2117.4|2109.4|2117.3|2109.3|2117.4|2109.4|2117.3|2109.3|0
1770892920000|2026-02-12 10:42:00|2116.9|2108.9|2116.7|2108.7|2116.9|2108.9|2116.7|2108.7|0
1770892940000|2026-02-12 10:42:20|2116.6|2108.6|2113.3|2111.8|2116.6|2111.8|2113.3|2108.6|0
1770892980000|2026-02-12 10:43:00|2113.2|2111.7|2115.9|2107.9|2115.9|2111.7|2113.1|2107.9|0
1770893000000|2026-02-12 10:43:20|2115.8|2107.8|2112.3|2110.8|2115.8|2110.9|2112.3|2107.8|0
1770893020000|2026-02-12 10:43:40|2112.2|2110.7|2112.2|2110.7|2112.2|2110.7|2112.2|2110.7|0
1770893030000|2026-02-12 10:43:50|2112.3|2110.8|2117.1|2109.1|2117.1|2110.8|2112.3|2108.6|1
1770893040000|2026-02-12 10:44:00|2117|2109|2117|2109|2117|2109|2116.8|2108.8|0
1770893050000|2026-02-12 10:44:10|2116.8|2108.8|2116.7|2108.7|2116.8|2108.8|2116.6|2108.6|0
1770893060000|2026-02-12 10:44:20|2116.6|2108.6|2116.5|2108.5|2116.6|2108.6|2116.5|2108.5|0
1770893070000|2026-02-12 10:44:30|2116.4|2108.4|2116.1|2108.1|2116.4|2108.4|2116.1|2108.1|0
1770893080000|2026-02-12 10:44:40|2115.9|2107.9|2115.8|2107.8|2115.9|2107.9|2115.8|2107.8|0
1770893090000|2026-02-12 10:44:50|2115.7|2107.7|2115.1|2107.1|2115.7|2107.7|2115|2107|1
1770893100000|2026-02-12 10:45:00|2115|2107|2115|2107|2115.1|2107.1|2115|2107|0
1770893110000|2026-02-12 10:45:10|2115.1|2107.1|2115.1|2107.1|2115.1|2107.1|2115.1|2107.1|0
1770893120000|2026-02-12 10:45:20|2115|2107|2115|2107|2115|2107|2115|2107|0
1770893130000|2026-02-12 10:45:30|2115.1|2107.1|2115.1|2107.1|2115.1|2107.1|2115.1|2107.1|0
1770893150000|2026-02-12 10:45:50|2115|2107|2114.8|2106.8|2115|2107|2114.8|2106.8|0
1770893160000|2026-02-12 10:46:00|2114.7|2106.7|2114.6|2106.6|2114.7|2106.7|2114.6|2106.6|0
1770893170000|2026-02-12 10:46:10|2114.5|2106.5|2114.5|2106.5|2114.5|2106.5|2114.2|2106.2|0
1770893180000|2026-02-12 10:46:20|2114.4|2106.4|2114.3|2106.3|2114.4|2106.4|2114.3|2106.3|0
1770893190000|2026-02-12 10:46:30|2114.2|2106.2|2113.7|2105.7|2114.5|2106.5|2113.7|2105.7|0
1770893200000|2026-02-12 10:46:40|2113.8|2105.8|2113.7|2105.7|2113.8|2105.8|2113.7|2105.7|0
1770893210000|2026-02-12 10:46:50|2113.3|2105.3|2113.6|2105.6|2113.6|2105.6|2113.3|2105.3|0
1770893220000|2026-02-12 10:47:00|2113.4|2105.4|2113|2105|2113.4|2105.4|2113|2105|0
1770893240000|2026-02-12 10:47:20|2112.9|2104.9|2112.9|2104.9|2112.9|2104.9|2112.9|2104.9|0
1770893250000|2026-02-12 10:47:30|2112.8|2104.8|2112.7|2104.7|2112.9|2104.9|2112.7|2104.7|0
1770893260000|2026-02-12 10:47:40|2107.7|2106.2|2110.7|2102.7|2110.7|2106.2|2107.7|2102.7|10
1770893270000|2026-02-12 10:47:50|2110.5|2102.5|2110|2102|2110.5|2102.5|2109.9|2101.9|0
1770893280000|2026-02-12 10:48:00|2109.9|2101.9|2111.1|2103.1|2111.5|2105|2106.4|2101.9|3
1770893290000|2026-02-12 10:48:10|2111.2|2103.2|2111.6|2103.6|2111.6|2103.6|2111.2|2103.2|0
1770893300000|2026-02-12 10:48:20|2111.8|2103.8|2111.6|2103.6|2111.8|2103.8|2111.5|2103.5|0
1770893310000|2026-02-12 10:48:30|2111.3|2103.3|2112.4|2104.4|2112.4|2107|2108.4|2103.2|1
1770893320000|2026-02-12 10:48:40|2112.3|2104.3|2112.2|2104.2|2112.3|2104.3|2112.2|2104.2|0
1770893330000|2026-02-12 10:48:50|2112.3|2104.3|2112.8|2104.8|2112.8|2104.8|2112.3|2104.3|0
1770893340000|2026-02-12 10:49:00|2112.9|2104.9|2112.9|2104.9|2113.1|2105.1|2112.9|2104.9|0
1770893350000|2026-02-12 10:49:10|2113|2105|2112.8|2104.8|2113|2105|2112.8|2104.8|0
1770893360000|2026-02-12 10:49:20|2112.7|2104.7|2112.6|2104.6|2112.7|2104.7|2112.6|2104.6|0
1770893370000|2026-02-12 10:49:30|2112.5|2104.5|2112.5|2104.5|2112.5|2104.5|2112.5|2104.5|0
1770893380000|2026-02-12 10:49:40|2112.6|2104.6|2112.6|2104.6|2112.6|2104.6|2112.5|2104.5|0
1770893390000|2026-02-12 10:49:50|2112.5|2104.5|2112.6|2104.6|2112.6|2104.6|2112.5|2104.5|0
1770893400000|2026-02-12 10:50:00|2112.5|2104.5|2112.5|2104.5|2112.5|2104.5|2112.5|2104.5|0
1770893410000|2026-02-12 10:50:10|2112.4|2104.4|2112.5|2104.5|2112.5|2104.5|2112.4|2104.4|0
1770893420000|2026-02-12 10:50:20|2112.4|2104.4|2112.4|2104.4|2112.5|2104.5|2112.4|2104.4|0
1770893440000|2026-02-12 10:50:40|2112.3|2104.3|2112.1|2104.1|2112.3|2104.3|2112|2104|0
1770893450000|2026-02-12 10:50:50|2112|2104|2112|2104|2112.1|2104.1|2112|2104|0
1770893460000|2026-02-12 10:51:00|2112.1|2104.1|2112.4|2104.4|2112.5|2104.5|2112|2104|0
1770893470000|2026-02-12 10:51:10|2112.5|2104.5|2112.9|2104.9|2113.1|2105.1|2112.5|2104.5|0
1770893480000|2026-02-12 10:51:20|2113|2105|2112.9|2104.9|2113|2105|2112.9|2104.9|0
1770893490000|2026-02-12 10:51:30|2112.8|2104.8|2112.8|2104.8|2112.9|2104.9|2112.8|2104.8|0
1770893500000|2026-02-12 10:51:40|2112.7|2104.7|2112.7|2104.7|2112.8|2104.8|2112.7|2104.7|0
1770893510000|2026-02-12 10:51:50|2112.6|2104.6|2112.6|2104.6|2112.6|2107.8|2109.3|2104.6|0
1770893520000|2026-02-12 10:52:00|2112.3|2104.3|2112|2104|2112.3|2104.3|2112|2104|0
1770893530000|2026-02-12 10:52:10|2111.9|2103.9|2112.1|2104.1|2112.1|2104.1|2111.9|2103.9|0
1770893540000|2026-02-12 10:52:20|2112|2104|2112|2104|2112|2104|2112|2104|0
1770893550000|2026-02-12 10:52:30|2112.1|2104.1|2112.4|2104.4|2112.4|2104.4|2112.1|2104.1|0
1770893560000|2026-02-12 10:52:40|2112.3|2104.3|2110.2|2102.2|2112.3|2107.3|2108.8|2102.2|5
1770893570000|2026-02-12 10:52:50|2110.1|2102.1|2106.6|2105.1|2110.1|2105.1|2106.6|2102|0
1770893580000|2026-02-12 10:53:00|2109.8|2101.8|2110|2102|2110|2105.1|2106.6|2101.8|0
1770893590000|2026-02-12 10:53:10|2109.9|2101.9|2110.1|2102.1|2110.1|2102.1|2109.9|2101.9|0
1770893600000|2026-02-12 10:53:20|2110.3|2102.3|2110.3|2102.3|2110.3|2105.6|2107.1|2102.2|1
1770893610000|2026-02-12 10:53:30|2110.2|2102.2|2110.2|2102.2|2110.3|2102.3|2110.2|2102.2|0
1770893620000|2026-02-12 10:53:40|2110.3|2102.3|2107.2|2105.7|2110.3|2105.7|2107.1|2102.1|0
1770893630000|2026-02-12 10:53:50|2107.1|2105.6|2106.9|2105.4|2107.3|2105.8|2106.9|2105.4|1
1770893640000|2026-02-12 10:54:00|2110|2102|2110|2102|2110|2105.3|2106.8|2102|0
1770893650000|2026-02-12 10:54:10|2106.8|2105.3|2110.1|2102.1|2110.1|2105.3|2106.8|2102|0
1770893660000|2026-02-12 10:54:20|2110|2102|2110.1|2102.1|2110.2|2105.3|2106.8|2102|0
1770893670000|2026-02-12 10:54:30|2110|2102|2110|2102|2110|2102|2110|2102|0
1770893680000|2026-02-12 10:54:40|2106.7|2105.2|2106.7|2105.2|2110|2105.2|2106.6|2102|6
1770893700000|2026-02-12 10:55:00|2106.6|2105.1|2107.3|2105.8|2107.3|2105.8|2106.6|2105.1|2
1770893710000|2026-02-12 10:55:10|2111.2|2103.2|2111.2|2103.2|2111.2|2103.2|2111.2|2103.2|1
1770893720000|2026-02-12 10:55:20|2111.3|2103.3|2111.4|2103.4|2111.4|2103.4|2111.3|2103.3|0
1770893730000|2026-02-12 10:55:30|2108|2106.5|2111.7|2103.7|2111.7|2106.5|2108|2103.3|1
1770893740000|2026-02-12 10:55:40|2111.5|2103.5|2111.7|2103.7|2111.7|2103.7|2111.5|2103.5|0
1770893750000|2026-02-12 10:55:50|2111.6|2103.6|2111.7|2103.7|2111.7|2103.7|2111.6|2103.6|0
1770893760000|2026-02-12 10:56:00|2111.6|2103.6|2111.9|2103.9|2111.9|2103.9|2111.5|2103.5|2
1770893770000|2026-02-12 10:56:10|2112|2104|2112|2104|2112|2104|2111.9|2103.9|0
1770893780000|2026-02-12 10:56:20|2112.2|2104.2|2112.4|2104.4|2112.5|2104.5|2112.2|2104.2|0
1770893790000|2026-02-12 10:56:30|2112.3|2104.3|2112.2|2104.2|2112.3|2104.3|2112.1|2104.1|0
1770893800000|2026-02-12 10:56:40|2112.3|2104.3|2112.1|2104.1|2112.3|2104.3|2112.1|2104.1|0
1770893810000|2026-02-12 10:56:50|2112|2104|2108.7|2107.2|2112|2107.2|2108.7|2104|0
1770893820000|2026-02-12 10:57:00|2108.6|2107.1|2110.2|2102.2|2110.4|2107.1|2108.6|2102.1|3
1770893830000|2026-02-12 10:57:10|2110.1|2102.1|2110.2|2102.2|2110.2|2105.1|2106.4|2102.1|10
1770893840000|2026-02-12 10:57:20|2109|2101|2109.1|2101.1|2109.1|2101.1|2109|2101|2
1770893850000|2026-02-12 10:57:30|2109|2101|2108.9|2100.9|2109|2101|2108.9|2100.9|0
1770893870000|2026-02-12 10:57:50|2105.5|2104|2105.5|2104|2105.5|2104|2105.5|2104|4
1770893890000|2026-02-12 10:58:10|2109.1|2101.1|2109.1|2101.1|2109.1|2101.1|2109.1|2101.1|2
1770893900000|2026-02-12 10:58:20|2109|2101|2109.1|2101.1|2109.1|2101.1|2109|2101|0
1770893910000|2026-02-12 10:58:30|2109|2101|2109|2101|2109|2101|2109|2101|1
1770893940000|2026-02-12 10:59:00|2108.9|2100.9|2108.1|2100.1|2108.9|2103.2|2104.6|2100.1|1
1770893950000|2026-02-12 10:59:10|2104.4|2102.9|2104.3|2102.8|2104.4|2102.9|2104.3|2102.8|0
1770893960000|2026-02-12 10:59:20|2108.7|2100.7|2108.6|2100.6|2108.7|2100.7|2108.3|2100.3|4
1770893970000|2026-02-12 10:59:30|2108.5|2100.5|2108.6|2100.6|2108.6|2100.6|2108.5|2100.5|0
1770893980000|2026-02-12 10:59:40|2108.3|2100.3|2108.3|2100.3|2108.3|2100.3|2108.3|2100.3|1
1770893990000|2026-02-12 10:59:50|2108.8|2100.8|2108.3|2100.3|2109|2101|2108.3|2100.3|1
1770894000000|2026-02-12 11:00:00|2108.6|2100.6|2108.2|2100.2|2108.6|2100.6|2108.2|2100.2|0
1770894010000|2026-02-12 11:00:10|2108.1|2100.1|2108.1|2100.1|2108.1|2100.1|2108.1|2100.1|0
1770894020000|2026-02-12 11:00:20|2105.1|2103.6|2105.1|2103.6|2108.1|2103.6|2105.1|2100.1|0
1770894030000|2026-02-12 11:00:30|2108.1|2100.1|2108.1|2100.1|2108.1|2100.1|2108|2100|0
1770894040000|2026-02-12 11:00:40|2105.1|2103.6|2108.1|2100.1|2108.1|2103.6|2105|2100.1|0
1770894060000|2026-02-12 11:01:00|2108|2100|2108|2100|2108.1|2100.1|2108|2100|0
1770894070000|2026-02-12 11:01:10|2104.6|2103.1|2112.4|2104.4|2112.4|2104.4|2104.6|2100.3|10
1770894080000|2026-02-12 11:01:20|2112.3|2104.3|2111.3|2103.3|2112.3|2104.3|2111.3|2103.3|0
1770894090000|2026-02-12 11:01:30|2111.2|2103.2|2111|2103|2111.2|2103.2|2111|2103|0
1770894110000|2026-02-12 11:01:50|2110.9|2102.9|2110.7|2102.7|2110.9|2102.9|2110.7|2102.7|0
1770894120000|2026-02-12 11:02:00|2109.9|2101.9|2110|2102|2110.4|2102.4|2109.9|2101.9|0
1770894130000|2026-02-12 11:02:10|2109.9|2101.9|2109.8|2101.8|2109.9|2101.9|2109.8|2101.8|0
1770894140000|2026-02-12 11:02:20|2109.9|2101.9|2110.5|2102.5|2110.5|2102.5|2109.8|2101.8|2
1770894160000|2026-02-12 11:02:40|2110.3|2102.3|2110.6|2102.6|2110.6|2102.6|2110.3|2102.3|0
1770894170000|2026-02-12 11:02:50|2110.8|2102.8|2111.9|2103.9|2111.9|2103.9|2110.8|2102.8|1
1770894180000|2026-02-12 11:03:00|2111.4|2103.4|2111.9|2103.9|2112.2|2104.2|2111.4|2103.4|0
1770894190000|2026-02-12 11:03:10|2112|2104|2111.3|2103.3|2112.2|2104.2|2111.3|2103.3|0
1770894200000|2026-02-12 11:03:20|2111.2|2103.2|2111.1|2103.1|2111.2|2103.2|2110.9|2102.9|0
1770894220000|2026-02-12 11:03:40|2110.9|2102.9|2110.9|2102.9|2110.9|2102.9|2110.9|2102.9|0
1770894230000|2026-02-12 11:03:50|2110.8|2102.8|2110.3|2102.3|2110.8|2102.8|2110.3|2102.3|0
1770894240000|2026-02-12 11:04:00|2110.2|2102.2|2110.1|2102.1|2110.2|2102.2|2110.1|2102.1|0
1770894250000|2026-02-12 11:04:10|2110.2|2102.2|2110.5|2102.5|2110.5|2102.5|2110.2|2102.2|0
1770894260000|2026-02-12 11:04:20|2110.4|2102.4|2110.4|2102.4|2110.4|2102.4|2110.4|2102.4|0
1770894270000|2026-02-12 11:04:30|2110.6|2102.6|2110.4|2102.4|2110.7|2102.7|2110.4|2102.4|1
1770894290000|2026-02-12 11:04:50|2110.3|2102.3|2110.3|2102.3|2110.3|2102.3|2110.3|2102.3|0
1770894300000|2026-02-12 11:05:00|2110.6|2102.6|2110.8|2102.8|2110.9|2102.9|2110.6|2102.6|0
1770894310000|2026-02-12 11:05:10|2110.7|2102.7|2114.1|2106.1|2114.2|2106.2|2110.7|2102.7|3
1770894320000|2026-02-12 11:05:20|2114.2|2106.2|2114.3|2106.3|2114.3|2106.3|2114.2|2106.2|2
1770894330000|2026-02-12 11:05:30|2114.5|2113|2117.2|2109.2|2117.5|2113|2114.5|2109.2|9
1770894340000|2026-02-12 11:05:40|2117.1|2109.1|2117.3|2109.3|2117.4|2109.4|2116.8|2108.8|0
1770894350000|2026-02-12 11:05:50|2117.2|2109.2|2116.6|2108.6|2117.2|2109.2|2116.6|2108.6|0
1770894360000|2026-02-12 11:06:00|2112.6|2111.1|2116.4|2108.4|2116.4|2111.1|2112.6|2107.2|9
1770894370000|2026-02-12 11:06:10|2116.5|2108.5|2116.5|2108.5|2116.5|2108.5|2116.5|2108.5|2
1770894400000|2026-02-12 11:06:40|2116.3|2108.3|2116.3|2108.3|2116.3|2108.3|2116.1|2108.1|1
1770894410000|2026-02-12 11:06:50|2116.2|2108.2|2116.2|2108.2|2116.2|2108.2|2116.2|2108.2|0
1770894420000|2026-02-12 11:07:00|2116.1|2108.1|2115.9|2107.9|2116.1|2108.1|2115.7|2107.7|0
1770894430000|2026-02-12 11:07:10|2116|2108|2116.5|2108.5|2116.5|2108.5|2116|2108|0
1770894440000|2026-02-12 11:07:20|2116.4|2108.4|2116.4|2108.4|2116.4|2108.4|2116.4|2108.4|0
1770894450000|2026-02-12 11:07:30|2116.6|2108.6|2117|2109|2117|2109|2116.6|2108.6|0
1770894460000|2026-02-12 11:07:40|2116.9|2108.9|2116.7|2108.7|2117|2109|2116.7|2108.7|0
1770894470000|2026-02-12 11:07:50|2117.3|2109.3|2117.6|2109.6|2117.6|2109.6|2117.2|2109.2|2
1770894480000|2026-02-12 11:08:00|2117.4|2109.4|2116.7|2108.7|2117.5|2109.5|2116.7|2108.7|1
1770894490000|2026-02-12 11:08:10|2116.5|2108.5|2116.8|2108.8|2116.8|2108.8|2116.5|2108.5|0
1770894530000|2026-02-12 11:08:50|2116.9|2108.9|2117.5|2109.5|2117.5|2112.3|2113.8|2108.9|0
1770894540000|2026-02-12 11:09:00|2117.7|2109.7|2117.7|2109.7|2117.7|2109.7|2117.7|2109.7|0
1770894550000|2026-02-12 11:09:10|2117.8|2109.8|2117.9|2109.9|2117.9|2113.2|2114.7|2109.8|0
1770894560000|2026-02-12 11:09:20|2114.7|2113.2|2117.9|2109.9|2117.9|2113.2|2114.7|2109.9|0
1770894570000|2026-02-12 11:09:30|2114.7|2113.2|2117.9|2109.9|2117.9|2113.2|2114.7|2109.9|0
1770894580000|2026-02-12 11:09:40|2114.7|2113.2|2114.7|2113.2|2117.9|2113.2|2114.6|2109.8|0
1770894600000|2026-02-12 11:10:00|2114.9|2113.4|2114.7|2113.2|2114.9|2113.4|2114.6|2113.1|0
1770894610000|2026-02-12 11:10:10|2114.9|2113.4|2114.9|2113.4|2114.9|2113.4|2114.9|2113.4|0
1770894620000|2026-02-12 11:10:20|2115|2113.5|2115|2113.5|2115|2113.5|2115|2113.5|0
1770894630000|2026-02-12 11:10:30|2118.9|2110.9|2118.6|2110.6|2118.9|2110.9|2118.6|2110.6|1
1770894640000|2026-02-12 11:10:40|2118.8|2110.8|2118.9|2110.9|2118.9|2110.9|2118.8|2110.8|0
1770894650000|2026-02-12 11:10:50|2115.9|2114.4|2116.5|2115|2116.5|2115|2115.9|2114.4|3
1770894660000|2026-02-12 11:11:00|2116.6|2115.1|2118.7|2110.7|2118.7|2115.1|2116.6|2110.6|2
1770894670000|2026-02-12 11:11:10|2118.6|2110.6|2118.5|2110.5|2118.6|2110.6|2118.5|2110.5|0
1770894680000|2026-02-12 11:11:20|2118.4|2110.4|2118.4|2110.4|2118.4|2110.4|2118.4|2110.4|0
1770894690000|2026-02-12 11:11:30|2118.3|2110.3|2117.6|2109.6|2118.3|2110.3|2117.6|2109.6|0
1770894700000|2026-02-12 11:11:40|2117.7|2109.7|2117.8|2109.8|2117.8|2109.8|2117.7|2109.7|0
1770894710000|2026-02-12 11:11:50|2117.5|2109.5|2117.6|2109.6|2117.7|2109.7|2117.5|2109.5|1
1770894720000|2026-02-12 11:12:00|2117.7|2109.7|2117.6|2109.6|2117.7|2109.7|2117.6|2109.6|0
1770894730000|2026-02-12 11:12:10|2117.3|2109.3|2117.3|2109.3|2117.3|2109.3|2117.3|2109.3|0
1770894740000|2026-02-12 11:12:20|2116.9|2108.9|2117.9|2109.9|2117.9|2109.9|2116.9|2108.9|0
1770894750000|2026-02-12 11:12:30|2117.4|2109.4|2117.3|2109.3|2117.4|2109.4|2117.3|2109.3|1
1770894760000|2026-02-12 11:12:40|2117.4|2109.4|2117.4|2109.4|2117.4|2109.4|2117.4|2109.4|0
1770894770000|2026-02-12 11:12:50|2117.3|2109.3|2118|2110|2118|2110|2117.3|2109.3|0
1770894780000|2026-02-12 11:13:00|2115.6|2114.1|2118.6|2110.6|2118.6|2114.1|2115.6|2110.1|1
1770894790000|2026-02-12 11:13:10|2118.5|2110.5|2118.4|2110.4|2118.5|2110.5|2118.4|2110.4|0
1770894800000|2026-02-12 11:13:20|2118.5|2110.5|2118.8|2110.8|2118.9|2113.9|2115.4|2110.5|0
1770894810000|2026-02-12 11:13:30|2118.7|2110.7|2117.7|2109.7|2118.7|2110.7|2117.7|2109.7|1
1770894820000|2026-02-12 11:13:40|2117.8|2109.8|2117.9|2109.9|2117.9|2109.9|2117.8|2109.8|0
1770894830000|2026-02-12 11:13:50|2117.8|2109.8|2117.9|2109.9|2118|2110|2117.8|2109.8|2
1770894840000|2026-02-12 11:14:00|2117.8|2109.8|2114.1|2112.6|2117.8|2112.6|2114.1|2109.4|0
1770894850000|2026-02-12 11:14:10|2114|2112.5|2116.8|2108.8|2116.8|2112.5|2114|2108.8|2
1770894860000|2026-02-12 11:14:20|2113.7|2112.2|2117.9|2109.9|2118.2|2112.6|2113.7|2109|3
1770894870000|2026-02-12 11:14:30|2117.8|2109.8|2117.9|2109.9|2117.9|2109.9|2117.8|2109.8|0
1770894900000|2026-02-12 11:15:00|2118|2110|2118|2110|2118|2110|2117.9|2109.9|0
1770894910000|2026-02-12 11:15:10|2117.9|2109.9|2117.9|2109.9|2118|2113.2|2114.7|2109.9|0
1770894920000|2026-02-12 11:15:20|2114.7|2113.2|2119|2111|2119|2113.9|2114.7|2111|0
1770894930000|2026-02-12 11:15:30|2119.2|2111.2|2116|2114.5|2119.2|2114.5|2116|2111.2|2
1770894940000|2026-02-12 11:15:40|2116.1|2114.6|2119.4|2111.4|2119.4|2114.6|2116.1|2111.4|0
1770894960000|2026-02-12 11:16:00|2119.5|2111.5|2119.5|2111.5|2119.5|2111.5|2119.5|2111.5|0
1770894980000|2026-02-12 11:16:20|2119.6|2111.6|2119.7|2111.7|2119.7|2111.7|2119.6|2111.6|0
1770894990000|2026-02-12 11:16:30|2116.6|2115.1|2116.7|2115.2|2116.7|2115.2|2116.6|2115.1|0
1770895010000|2026-02-12 11:16:50|2117.9|2116.4|2117.9|2116.4|2117.9|2116.4|2117.9|2116.4|2
1770895020000|2026-02-12 11:17:00|2118.1|2116.6|2123|2115|2123|2117.6|2118.1|2113.9|3
1770895050000|2026-02-12 11:17:30|2119.8|2118.3|2119.6|2118.1|2119.8|2118.3|2119.6|2118.1|3
1770895070000|2026-02-12 11:17:50|2122.9|2114.9|2119.5|2118|2122.9|2118.1|2119.5|2114.8|0
1770895090000|2026-02-12 11:18:10|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|1
1770895110000|2026-02-12 11:18:30|2119.2|2117.7|2119.5|2118|2122.1|2118|2119.2|2114.1|5
1770895120000|2026-02-12 11:18:40|2122.1|2114.1|2122.3|2114.3|2122.3|2114.3|2122.1|2114.1|1
1770895130000|2026-02-12 11:18:50|2119.1|2117.6|2121.8|2113.8|2121.8|2117.6|2119|2113.8|0
1770895140000|2026-02-12 11:19:00|2121.9|2113.9|2121.9|2113.9|2121.9|2113.9|2121.9|2113.9|0
1770895150000|2026-02-12 11:19:10|2121.8|2113.8|2121.8|2113.8|2121.8|2113.8|2121.8|2113.8|0
1770895160000|2026-02-12 11:19:20|2118.4|2116.9|2121.8|2113.8|2121.8|2116.9|2118.4|2113.8|1
1770895170000|2026-02-12 11:19:30|2122|2114|2122|2114|2122|2114|2122|2114|0
1770895210000|2026-02-12 11:20:10|2122.1|2114.1|2119.1|2117.6|2122.1|2117.6|2118.9|2114.1|0
1770895220000|2026-02-12 11:20:20|2122.1|2114.1|2119|2117.5|2122.2|2117.5|2119|2114.1|0
1770895230000|2026-02-12 11:20:30|2119.2|2117.7|2119.2|2117.7|2119.2|2117.7|2119.2|2117.7|0
1770895260000|2026-02-12 11:21:00|2120|2118.5|2120|2118.5|2120|2118.5|2120|2118.5|5
1770895270000|2026-02-12 11:21:10|2119.9|2118.4|2119.9|2118.4|2119.9|2118.4|2119.9|2118.4|0
1770895280000|2026-02-12 11:21:20|2119.7|2118.2|2121.7|2113.7|2121.7|2118.2|2119.1|2113.7|4
1770895290000|2026-02-12 11:21:30|2121.9|2113.9|2121.8|2113.8|2121.9|2113.9|2121.8|2113.8|0
1770895320000|2026-02-12 11:22:00|2121.9|2113.9|2123.3|2115.3|2123.3|2115.3|2121.9|2113.9|1
1770895340000|2026-02-12 11:22:20|2123.1|2115.1|2122.6|2114.6|2123.1|2115.1|2122.6|2114.6|0
1770895360000|2026-02-12 11:22:40|2122.3|2114.3|2122.4|2114.4|2122.4|2114.4|2122.3|2114.3|0
1770895370000|2026-02-12 11:22:50|2122.3|2114.3|2121.9|2113.9|2122.3|2114.3|2121.9|2113.9|0
1770895390000|2026-02-12 11:23:10|2118.7|2117.2|2118.8|2117.3|2118.8|2117.3|2118.7|2117.2|0
1770895400000|2026-02-12 11:23:20|2118.7|2117.2|2118.6|2117.1|2118.7|2117.2|2118.6|2117.1|0
1770895410000|2026-02-12 11:23:30|2122.2|2114.2|2122.1|2114.1|2122.2|2117.6|2119.1|2114.1|0
1770895420000|2026-02-12 11:23:40|2122.2|2114.2|2122.1|2114.1|2122.2|2114.2|2122.1|2114.1|0
1770895430000|2026-02-12 11:23:50|2121.5|2113.5|2121.7|2113.7|2122.1|2114.1|2121.5|2113.5|0
1770895440000|2026-02-12 11:24:00|2121.8|2113.8|2118.8|2117.3|2121.9|2117.3|2118.7|2113.8|0
1770895460000|2026-02-12 11:24:20|2122.3|2114.3|2122.4|2114.4|2122.4|2114.4|2122.3|2114.3|0
1770895470000|2026-02-12 11:24:30|2122.3|2114.3|2122.3|2114.3|2122.3|2114.3|2122.3|2114.3|0
1770895490000|2026-02-12 11:24:50|2119.1|2117.6|2119.2|2117.7|2119.2|2117.7|2119.1|2117.6|0
1770895510000|2026-02-12 11:25:10|2119.3|2117.8|2122.8|2114.8|2122.8|2117.8|2119.3|2114.8|0
1770895520000|2026-02-12 11:25:20|2119.7|2118.2|2123.8|2115.8|2124.5|2119.5|2119.7|2115.8|1
1770895530000|2026-02-12 11:25:30|2123.6|2115.6|2123.5|2115.5|2123.6|2115.6|2123.5|2115.5|0
1770895540000|2026-02-12 11:25:40|2123.8|2115.8|2123.7|2115.7|2123.8|2115.8|2123.7|2115.7|0
1770895550000|2026-02-12 11:25:50|2123.5|2115.5|2120.2|2118.7|2123.5|2118.7|2120.2|2115.5|0
1770895570000|2026-02-12 11:26:10|2119.9|2118.4|2123.7|2115.7|2123.9|2118.4|2119.9|2115.7|1
1770895580000|2026-02-12 11:26:20|2123.8|2115.8|2123.9|2115.9|2123.9|2115.9|2123.8|2115.8|0
1770895610000|2026-02-12 11:26:50|2124.6|2116.6|2124.2|2116.2|2124.6|2116.6|2124.2|2116.2|0
1770895620000|2026-02-12 11:27:00|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|2123.8|2115.8|0
1770895630000|2026-02-12 11:27:10|2120.8|2119.3|2123.8|2115.8|2123.8|2119.3|2120.8|2115.8|0
1770895640000|2026-02-12 11:27:20|2123.7|2115.7|2123.3|2115.3|2123.7|2115.7|2123.3|2115.3|0
1770895660000|2026-02-12 11:27:40|2123.4|2115.4|2123.3|2115.3|2123.4|2115.4|2123.3|2115.3|0
1770895680000|2026-02-12 11:28:00|2123.4|2115.4|2123.4|2115.4|2123.4|2115.4|2123.4|2115.4|0
1770895690000|2026-02-12 11:28:10|2123.5|2115.5|2123.6|2115.6|2123.6|2115.6|2123.5|2115.5|0
1770895710000|2026-02-12 11:28:30|2123.5|2115.5|2123.2|2115.2|2123.5|2115.5|2123.2|2115.2|0
1770895730000|2026-02-12 11:28:50|2122.9|2114.9|2122.9|2114.9|2122.9|2114.9|2122.8|2114.8|0
1770895740000|2026-02-12 11:29:00|2122.8|2114.8|2122.9|2114.9|2122.9|2114.9|2122.8|2114.8|0
1770895750000|2026-02-12 11:29:10|2123.3|2115.3|2123.3|2115.3|2123.3|2115.3|2123.3|2115.3|0
1770895760000|2026-02-12 11:29:20|2123.4|2115.4|2123.4|2115.4|2123.4|2115.4|2123.4|2115.4|0
1770895770000|2026-02-12 11:29:30|2123.5|2115.5|2123.9|2115.9|2123.9|2115.9|2123.5|2115.5|0
1770895790000|2026-02-12 11:29:50|2123.8|2115.8|2123.3|2115.3|2123.8|2115.8|2123.3|2115.3|0
1770895800000|2026-02-12 11:30:00|2123.4|2115.4|2123.4|2115.4|2123.4|2115.4|2123.4|2115.4|0
1770895840000|2026-02-12 11:30:40|2123.6|2115.6|2123.6|2115.6|2123.8|2119.1|2120.6|2115.6|0
1770895850000|2026-02-12 11:30:50|2123.9|2115.9|2123.9|2115.9|2123.9|2119.4|2120.9|2115.9|0
1770895890000|2026-02-12 11:31:30|2124.9|2116.9|2124.9|2116.9|2124.9|2116.9|2124.9|2116.9|2
1770895910000|2026-02-12 11:31:50|2124.7|2116.7|2124.3|2116.3|2124.7|2116.7|2124.2|2116.2|0
1770895920000|2026-02-12 11:32:00|2124.1|2116.1|2123.4|2115.4|2124.1|2116.1|2123.2|2115.2|3
1770895930000|2026-02-12 11:32:10|2120.2|2118.7|2120.2|2118.7|2120.2|2118.7|2120.2|2118.7|0
1770895950000|2026-02-12 11:32:30|2123.4|2115.4|2123.3|2115.3|2123.4|2115.4|2123.3|2115.3|0
1770895960000|2026-02-12 11:32:40|2120.1|2118.6|2123.3|2115.3|2123.3|2118.6|2120.1|2115.3|0
1770895970000|2026-02-12 11:32:50|2120.1|2118.6|2120.2|2118.7|2120.2|2118.7|2120.1|2118.6|0
1770895980000|2026-02-12 11:33:00|2120.1|2118.6|2120|2118.5|2120.1|2118.6|2120|2118.5|1
1770896000000|2026-02-12 11:33:20|2120.1|2118.6|2120.1|2118.6|2120.1|2118.6|2120.1|2118.6|0
1770896010000|2026-02-12 11:33:30|2120.3|2118.8|2123.9|2115.9|2123.9|2118.8|2120.3|2115.9|2
1770896020000|2026-02-12 11:33:40|2123.7|2115.7|2123.6|2115.6|2123.7|2115.7|2123.6|2115.6|0
1770896040000|2026-02-12 11:34:00|2123.5|2115.5|2123.5|2115.5|2123.5|2115.5|2123.5|2115.5|0
1770896050000|2026-02-12 11:34:10|2123.6|2115.6|2123.6|2115.6|2123.6|2115.6|2123.6|2115.6|0
1770896060000|2026-02-12 11:34:20|2123.5|2115.5|2123.5|2115.5|2123.5|2115.5|2123.5|2115.5|0
1770896100000|2026-02-12 11:35:00|2120.1|2118.6|2120.1|2118.6|2120.1|2118.6|2120.1|2118.6|0
1770896110000|2026-02-12 11:35:10|2120|2118.5|2120|2118.5|2120|2118.5|2120|2118.5|0
1770896130000|2026-02-12 11:35:30|2120.1|2118.6|2124.3|2116.3|2124.3|2118.8|2120.1|2116.3|1
1770896140000|2026-02-12 11:35:40|2124.1|2116.1|2123.8|2115.8|2124.1|2116.1|2123.8|2115.8|0
1770896150000|2026-02-12 11:35:50|2124|2116|2123.8|2115.8|2124|2119.3|2120.8|2115.8|0
1770896160000|2026-02-12 11:36:00|2123.9|2115.9|2123.9|2115.9|2123.9|2115.9|2123.9|2115.9|0
1770896170000|2026-02-12 11:36:10|2123.8|2115.8|2123.7|2115.7|2123.8|2115.8|2123.6|2115.6|0
1770896180000|2026-02-12 11:36:20|2123.6|2115.6|2123.6|2115.6|2123.6|2115.6|2123.6|2115.6|0
1770896200000|2026-02-12 11:36:40|2124.4|2116.4|2124.4|2116.4|2124.4|2116.4|2124.3|2116.3|0
1770896240000|2026-02-12 11:37:20|2124.3|2116.3|2124.3|2116.3|2124.3|2116.3|2124.3|2116.3|0
1770896260000|2026-02-12 11:37:40|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|2124.1|2116.1|0
1770896300000|2026-02-12 11:38:20|2123.6|2115.6|2123.7|2115.7|2123.7|2115.7|2123.6|2115.6|0
1770896340000|2026-02-12 11:39:00|2123.6|2115.6|2123.6|2115.6|2123.6|2115.6|2123.6|2115.6|0
1770896360000|2026-02-12 11:39:20|2123.7|2115.7|2123.7|2115.7|2123.7|2115.7|2123.7|2115.7|0
1770896370000|2026-02-12 11:39:30|2120.2|2118.7|2120.1|2118.6|2120.2|2118.7|2120.1|2118.6|0
1770896380000|2026-02-12 11:39:40|2120|2118.5|2120|2118.5|2120|2118.5|2120|2118.5|0
1770896400000|2026-02-12 11:40:00|2119.9|2118.4|2123.4|2115.4|2124.3|2118.8|2119.9|2115.4|1
1770896450000|2026-02-12 11:40:50|2123.3|2115.3|2123.3|2115.3|2123.3|2115.3|2123.3|2115.3|0
1770896460000|2026-02-12 11:41:00|2120.1|2118.6|2120|2118.5|2123.3|2118.7|2120|2115.3|0
1770896470000|2026-02-12 11:41:10|2119.9|2118.4|2120|2118.5|2120|2118.5|2119.9|2118.4|0
1770896480000|2026-02-12 11:41:20|2119.9|2118.4|2120.6|2112.6|2120.6|2118.4|2117.8|2112.6|3
1770896490000|2026-02-12 11:41:30|2120.5|2112.5|2120.6|2112.6|2120.6|2112.6|2120.5|2112.5|0
1770896500000|2026-02-12 11:41:40|2120.8|2112.8|2120.9|2112.9|2120.9|2112.9|2120.8|2112.8|0
1770896510000|2026-02-12 11:41:50|2121|2113|2117.9|2116.4|2121|2116.5|2117.9|2113|2
1770896520000|2026-02-12 11:42:00|2118|2116.5|2121|2113|2121|2116.5|2117.9|2113|2
1770896530000|2026-02-12 11:42:10|2120.9|2112.9|2117.9|2116.4|2120.9|2116.4|2117.7|2112.8|0
1770896550000|2026-02-12 11:42:30|2117.8|2116.3|2120.3|2112.3|2120.3|2116.3|2117.8|2112.3|1
1770896560000|2026-02-12 11:42:40|2120.5|2112.5|2117|2115.5|2120.5|2115.5|2117|2112.5|0
1770896580000|2026-02-12 11:43:00|2116.9|2115.4|2119.4|2111.4|2119.5|2115.5|2116.9|2111.4|1
1770896590000|2026-02-12 11:43:10|2115.9|2114.4|2118.8|2110.8|2119|2114.4|2115.7|2110.8|0
1770896600000|2026-02-12 11:43:20|2118.7|2110.7|2118.8|2110.8|2118.8|2110.8|2118.7|2110.7|0
1770896610000|2026-02-12 11:43:30|2118.6|2110.6|2115.2|2113.7|2118.6|2113.7|2115.2|2110.6|0
1770896620000|2026-02-12 11:43:40|2118.8|2110.8|2119|2111|2119.1|2114.4|2115.9|2110.8|2
1770896660000|2026-02-12 11:44:20|2116.2|2114.7|2118.8|2110.8|2118.8|2114.7|2116.2|2110.8|1
1770896670000|2026-02-12 11:44:30|2119.1|2111.1|2118.9|2110.9|2119.1|2114.3|2115.8|2110.9|0
1770896680000|2026-02-12 11:44:40|2119.1|2111.1|2118.9|2110.9|2119.1|2111.1|2118.7|2110.7|0
1770896700000|2026-02-12 11:45:00|2119|2111|2119|2111|2119|2111|2118.9|2110.9|0
1770896710000|2026-02-12 11:45:10|2118.9|2110.9|2119|2111|2119|2111|2118.9|2110.9|0
1770896720000|2026-02-12 11:45:20|2118.9|2110.9|2119.1|2111.1|2119.1|2111.1|2118.8|2110.8|0
1770896740000|2026-02-12 11:45:40|2119.2|2111.2|2120.3|2112.3|2120.4|2114.6|2116.1|2111.2|2
1770896770000|2026-02-12 11:46:10|2120.5|2112.5|2120.5|2112.5|2120.6|2112.6|2120.5|2112.5|0
1770896780000|2026-02-12 11:46:20|2120.4|2112.4|2120.4|2112.4|2120.4|2112.4|2120.4|2112.4|0
1770896790000|2026-02-12 11:46:30|2120.5|2112.5|2120.5|2112.5|2120.5|2112.5|2120.5|2112.5|0
1770896800000|2026-02-12 11:46:40|2120.6|2112.6|2120.6|2112.6|2120.6|2112.6|2120.6|2112.6|0
1770896810000|2026-02-12 11:46:50|2118.1|2116.6|2120.7|2112.7|2120.7|2116.6|2118.1|2112.7|1
1770896820000|2026-02-12 11:47:00|2120.6|2112.6|2120.6|2112.6|2120.6|2112.6|2120.6|2112.6|0
1770896830000|2026-02-12 11:47:10|2120.7|2112.7|2119.8|2111.8|2120.7|2115.5|2117|2111.8|0
1770896870000|2026-02-12 11:47:50|2119.9|2111.9|2119.9|2111.9|2119.9|2111.9|2119.9|2111.9|0
1770896980000|2026-02-12 11:49:40|2119.8|2111.8|2119.8|2111.8|2119.8|2111.8|2119.8|2111.8|0
1770896990000|2026-02-12 11:49:50|2118.8|2110.8|2119.1|2111.1|2119.1|2111.1|2118.8|2110.8|3
1770897000000|2026-02-12 11:50:00|2116.1|2114.6|2118.8|2110.8|2119.1|2114.6|2116.1|2110.8|0
1770897010000|2026-02-12 11:50:10|2118.9|2110.9|2118.9|2110.9|2118.9|2110.9|2118.9|2110.9|0
1770897020000|2026-02-12 11:50:20|2119.1|2111.1|2120.2|2112.2|2120.2|2114.4|2115.9|2111.1|1
1770897030000|2026-02-12 11:50:30|2117.1|2115.6|2117.2|2115.7|2120.2|2115.7|2117.1|2112.1|0
1770897040000|2026-02-12 11:50:40|2117.1|2115.6|2117.1|2115.6|2117.2|2115.7|2117.1|2115.6|0
1770897050000|2026-02-12 11:50:50|2117.2|2115.7|2117.2|2115.7|2117.2|2115.7|2117.2|2115.7|0
1770897060000|2026-02-12 11:51:00|2121|2113|2121|2113|2121|2113|2121|2113|2
1770897070000|2026-02-12 11:51:10|2121.1|2113.1|2117.9|2116.4|2121.1|2116.6|2117.9|2113.1|0
1770897090000|2026-02-12 11:51:30|2120.8|2112.8|2121.1|2113.1|2121.1|2113.1|2120.8|2112.8|0
1770897110000|2026-02-12 11:51:50|2117.8|2116.3|2120.9|2112.9|2120.9|2116.3|2117.8|2112.9|0
1770897130000|2026-02-12 11:52:10|2121|2113|2118|2116.5|2121|2116.5|2117.9|2112.9|0
1770897140000|2026-02-12 11:52:20|2117.9|2116.4|2118.1|2116.6|2121.1|2116.6|2117.9|2113|0
1770897160000|2026-02-12 11:52:40|2122.2|2114.2|2118.6|2117.1|2122.2|2117.1|2118.6|2113.4|3
1770897180000|2026-02-12 11:53:00|2122.3|2114.3|2119.5|2118|2122.6|2118|2119.5|2114.3|0
1770897200000|2026-02-12 11:53:20|2123.5|2115.5|2122.9|2114.9|2123.5|2115.5|2122.9|2114.9|0
1770897220000|2026-02-12 11:53:40|2122.8|2114.8|2123.5|2115.5|2123.5|2118.5|2120|2114.8|0
1770897230000|2026-02-12 11:53:50|2123.4|2115.4|2122.7|2114.7|2123.5|2118.6|2120.1|2114.7|1
1770897240000|2026-02-12 11:54:00|2122.8|2114.8|2123.4|2115.4|2123.4|2115.4|2122.8|2114.8|0
1770897250000|2026-02-12 11:54:10|2123.3|2115.3|2124.1|2116.1|2124.1|2119.1|2120.6|2115.3|0
1770897280000|2026-02-12 11:54:40|2124.2|2116.2|2124.2|2116.2|2124.2|2116.2|2124.2|2116.2|0
1770897290000|2026-02-12 11:54:50|2120.9|2119.4|2120.9|2119.4|2120.9|2119.4|2120.9|2119.4|0
1770897300000|2026-02-12 11:55:00|2120.7|2119.2|2124.4|2116.4|2124.5|2120.8|2120.7|2115.2|7
1770897310000|2026-02-12 11:55:10|2124.5|2116.5|2124.3|2116.3|2124.5|2119.4|2120.9|2116.3|0
1770897320000|2026-02-12 11:55:20|2120.9|2119.4|2123.2|2115.2|2124.2|2119.4|2120.8|2115.1|1
1770897330000|2026-02-12 11:55:30|2123.1|2115.1|2121.3|2113.3|2123.1|2115.1|2121.3|2113.3|1
1770897340000|2026-02-12 11:55:40|2121.2|2113.2|2118.7|2117.2|2121.9|2117.2|2118.7|2113.2|0
1770897350000|2026-02-12 11:55:50|2122.1|2114.1|2121.5|2113.5|2122.3|2114.3|2121.5|2113.5|0
1770897360000|2026-02-12 11:56:00|2121.4|2113.4|2121.5|2113.5|2121.5|2113.5|2121.4|2113.4|0
1770897370000|2026-02-12 11:56:10|2121.7|2113.7|2122.5|2114.5|2122.5|2114.5|2121.7|2113.7|0
1770897380000|2026-02-12 11:56:20|2122.4|2114.4|2122|2114|2122.4|2114.4|2122|2114|0
1770897390000|2026-02-12 11:56:30|2121.9|2113.9|2121.3|2113.3|2121.9|2113.9|2121.2|2113.2|0
1770897400000|2026-02-12 11:56:40|2121.4|2113.4|2121.4|2113.4|2121.4|2116|2117.5|2113.4|1
1770897420000|2026-02-12 11:57:00|2121.3|2113.3|2120.9|2112.9|2121.3|2113.3|2120.9|2112.9|0
1770897430000|2026-02-12 11:57:10|2121.1|2113.1|2120.9|2112.9|2121.1|2113.1|2120.9|2112.9|0
1770897440000|2026-02-12 11:57:20|2120.8|2112.8|2120.3|2112.3|2120.8|2112.8|2120.3|2112.3|0
1770897450000|2026-02-12 11:57:30|2120.1|2112.1|2119.8|2111.8|2120.3|2112.3|2119.8|2111.8|3
1770897480000|2026-02-12 11:58:00|2119.9|2111.9|2120.5|2112.5|2121|2113|2119.9|2111.9|1
1770897490000|2026-02-12 11:58:10|2120.3|2112.3|2120.6|2112.6|2120.6|2112.6|2120.3|2112.3|0
1770897500000|2026-02-12 11:58:20|2120.5|2112.5|2120.6|2112.6|2120.6|2112.6|2120.3|2112.3|0
1770897510000|2026-02-12 11:58:30|2120.7|2112.7|2121.6|2113.6|2121.7|2113.7|2120.7|2112.7|0
1770897520000|2026-02-12 11:58:40|2121.9|2113.9|2121.5|2113.5|2121.9|2113.9|2120.8|2112.8|0
1770897530000|2026-02-12 11:58:50|2121.8|2113.8|2122.4|2114.4|2122.4|2114.4|2121.8|2113.8|0
1770897540000|2026-02-12 11:59:00|2122.5|2114.5|2119.4|2117.9|2122.5|2117.9|2119.3|2114.4|0
1770897550000|2026-02-12 11:59:10|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|0
1770897560000|2026-02-12 11:59:20|2119.4|2117.9|2122.3|2114.3|2122.5|2117.9|2119.3|2114.3|0
1770897570000|2026-02-12 11:59:30|2122.2|2114.2|2122.3|2114.3|2122.3|2114.3|2122.2|2114.2|0
1770897580000|2026-02-12 11:59:40|2122.2|2114.2|2120.3|2112.3|2122.2|2114.2|2120.3|2112.3|1
1770897590000|2026-02-12 11:59:50|2120.4|2112.4|2120.5|2112.5|2120.5|2112.5|2120.4|2112.4|0
1770897600000|2026-02-12 12:00:00|2120.6|2112.6|2117.6|2116.1|2120.6|2116.1|2117.5|2112.6|0
1770897610000|2026-02-12 12:00:10|2117.5|2116|2119.6|2111.6|2120.1|2116.1|2117.5|2111.6|1
1770897620000|2026-02-12 12:00:20|2119.5|2111.5|2120.6|2112.6|2120.6|2115|2116.4|2111.5|2
1770897630000|2026-02-12 12:00:30|2120.4|2112.4|2119.5|2111.5|2120.8|2112.8|2119.2|2111.2|0
1770897640000|2026-02-12 12:00:40|2119.7|2111.7|2119.8|2111.8|2119.8|2111.8|2119.7|2111.7|0
1770897660000|2026-02-12 12:01:00|2116.8|2115.3|2120.4|2112.4|2121|2115.3|2116.8|2112.1|1
1770897670000|2026-02-12 12:01:10|2120.2|2112.2|2120.9|2112.9|2120.9|2112.9|2120.2|2112.2|0
1770897680000|2026-02-12 12:01:20|2121|2113|2120.4|2112.4|2121.1|2113.1|2120.4|2112.4|0
1770897690000|2026-02-12 12:01:30|2120.5|2112.5|2120.7|2112.7|2120.7|2112.7|2120.5|2112.5|0
1770897700000|2026-02-12 12:01:40|2120.5|2112.5|2119.9|2111.9|2120.5|2112.5|2119.9|2111.9|0
1770897710000|2026-02-12 12:01:50|2119.8|2111.8|2120.1|2112.1|2120.4|2112.4|2119.7|2111.7|0
1770897720000|2026-02-12 12:02:00|2120.2|2112.2|2120.5|2112.5|2120.9|2112.9|2120.2|2112.2|0
1770897730000|2026-02-12 12:02:10|2120.4|2112.4|2120.3|2112.3|2120.4|2112.4|2120.3|2112.3|0
1770897740000|2026-02-12 12:02:20|2120.2|2112.2|2120.1|2112.1|2120.3|2112.3|2120.1|2112.1|0
1770897750000|2026-02-12 12:02:30|2119.7|2111.7|2119.7|2111.7|2119.7|2111.7|2119.7|2111.7|0
1770897760000|2026-02-12 12:02:40|2119.8|2111.8|2119.8|2111.8|2119.9|2111.9|2119.8|2111.8|0
1770897770000|2026-02-12 12:02:50|2120|2112|2120|2112|2120.1|2112.1|2120|2112|2
1770897780000|2026-02-12 12:03:00|2120.1|2112.1|2120|2112|2120.1|2112.1|2120|2112|0
1770897790000|2026-02-12 12:03:10|2118.9|2110.9|2118.7|2110.7|2118.9|2110.9|2118.7|2110.7|1
1770897800000|2026-02-12 12:03:20|2118.8|2110.8|2117.4|2109.4|2118.8|2110.8|2117.2|2109.2|1
1770897810000|2026-02-12 12:03:30|2117.3|2109.3|2117.4|2109.4|2117.5|2112.9|2114.4|2109.3|0
1770897820000|2026-02-12 12:03:40|2117.2|2109.2|2117.3|2109.3|2117.3|2109.3|2117.2|2109.2|0
1770897830000|2026-02-12 12:03:50|2117.2|2109.2|2117.1|2109.1|2117.2|2109.2|2117.1|2109.1|0
1770897840000|2026-02-12 12:04:00|2117|2109|2117.2|2109.2|2117.2|2109.2|2117|2109|0
1770897850000|2026-02-12 12:04:10|2114.4|2112.9|2116.3|2108.3|2117.1|2112.9|2114.4|2108.3|2
1770897860000|2026-02-12 12:04:20|2116.2|2108.2|2116.3|2108.3|2116.3|2108.3|2116.2|2108.2|0
1770897870000|2026-02-12 12:04:30|2116.4|2108.4|2117.2|2109.2|2117.2|2109.2|2116.4|2108.4|1
1770897880000|2026-02-12 12:04:40|2117.3|2109.3|2117.4|2109.4|2117.4|2109.4|2117.3|2109.3|0
1770897890000|2026-02-12 12:04:50|2117.6|2109.6|2117.4|2109.4|2117.7|2109.7|2117.3|2109.3|0
1770897900000|2026-02-12 12:05:00|2117.2|2109.2|2117.2|2109.2|2117.2|2109.2|2117.2|2109.2|0
1770897910000|2026-02-12 12:05:10|2117.5|2109.5|2116.9|2108.9|2117.5|2109.5|2116.9|2108.9|0
1770897920000|2026-02-12 12:05:20|2117.1|2109.1|2117.3|2109.3|2117.3|2109.3|2117.1|2109.1|0
1770897930000|2026-02-12 12:05:30|2117.4|2109.4|2117.1|2109.1|2117.4|2112.2|2113.6|2109|1
1770897940000|2026-02-12 12:05:40|2115.8|2107.8|2114.8|2106.8|2116.8|2110.7|2112.1|2106.1|2
1770897950000|2026-02-12 12:05:50|2112.2|2110.7|2115|2107|2115.1|2110.7|2112.2|2106.8|0
1770897960000|2026-02-12 12:06:00|2115.1|2107.1|2114.9|2106.9|2115.1|2107.1|2114.7|2106.7|0
1770897970000|2026-02-12 12:06:10|2114.7|2106.7|2114.4|2106.4|2114.7|2106.7|2114.4|2106.4|0
1770897980000|2026-02-12 12:06:20|2114.5|2106.5|2114.5|2106.5|2114.5|2106.5|2114.4|2106.4|0
1770897990000|2026-02-12 12:06:30|2114.3|2106.3|2114.3|2106.3|2114.3|2106.3|2114.3|2106.3|1
1770898000000|2026-02-12 12:06:40|2114.4|2106.4|2113.3|2105.3|2114.4|2106.4|2113.3|2105.3|0
1770898010000|2026-02-12 12:06:50|2113.2|2105.2|2112.7|2104.7|2113.2|2105.2|2112.6|2104.6|0
1770898020000|2026-02-12 12:07:00|2112.8|2104.8|2112.7|2104.7|2112.8|2104.8|2112.1|2104.1|0
1770898030000|2026-02-12 12:07:10|2112.8|2104.8|2112.6|2104.6|2112.8|2104.8|2112.5|2104.5|0
1770898040000|2026-02-12 12:07:20|2112.7|2104.7|2112.9|2104.9|2113|2105|2112.7|2104.7|0
1770898050000|2026-02-12 12:07:30|2113|2105|2112.7|2104.7|2113|2105|2112.7|2104.7|0
1770898060000|2026-02-12 12:07:40|2113|2105|2112.9|2104.9|2113|2105|2112.9|2104.9|0
1770898070000|2026-02-12 12:07:50|2112.8|2104.8|2112.8|2104.8|2112.8|2104.8|2112.8|2104.8|0
1770898080000|2026-02-12 12:08:00|2112.9|2104.9|2111.5|2103.5|2113.4|2107.9|2109.4|2103.5|3
1770898090000|2026-02-12 12:08:10|2111.3|2103.3|2110.5|2102.5|2111.4|2103.4|2110.5|2102.5|0
1770898100000|2026-02-12 12:08:20|2110.3|2102.3|2112.2|2104.2|2112.2|2104.2|2110.3|2102.3|0
1770898140000|2026-02-12 12:09:00|2112.3|2104.3|2110.6|2102.6|2112.3|2104.3|2110.5|2102.5|2
1770898150000|2026-02-12 12:09:10|2110.5|2102.5|2110.2|2102.2|2110.5|2102.5|2110.2|2102.2|0
1770898160000|2026-02-12 12:09:20|2110.3|2102.3|2110.4|2102.4|2110.4|2102.4|2110.3|2102.3|0
1770898170000|2026-02-12 12:09:30|2110.3|2102.3|2111.5|2103.5|2111.5|2103.5|2110.3|2102.3|0
1770898180000|2026-02-12 12:09:40|2111.4|2103.4|2112.3|2104.3|2112.3|2104.3|2111.4|2103.4|0
1770898190000|2026-02-12 12:09:50|2112.4|2104.4|2112.4|2104.4|2112.4|2104.4|2112.3|2104.3|0
1770898200000|2026-02-12 12:10:00|2112.3|2104.3|2111.2|2103.2|2112.3|2104.3|2111.2|2103.2|0
1770898210000|2026-02-12 12:10:10|2111|2103|2111.2|2103.2|2111.2|2103.2|2110.9|2102.9|0
1770898220000|2026-02-12 12:10:20|2111.1|2103.1|2111.2|2103.2|2111.2|2103.2|2111.1|2103.1|0
1770898230000|2026-02-12 12:10:30|2111.1|2103.1|2111.1|2103.1|2111.1|2103.1|2111.1|2103.1|0
1770898240000|2026-02-12 12:10:40|2111|2103|2111|2103|2111|2103|2111|2103|0
1770898250000|2026-02-12 12:10:50|2110.6|2102.6|2110.7|2102.7|2110.7|2102.7|2110.6|2102.6|0
1770898260000|2026-02-12 12:11:00|2110.6|2102.6|2109.7|2101.7|2110.7|2102.7|2109.6|2101.6|0
1770898270000|2026-02-12 12:11:10|2109.8|2101.8|2109.8|2101.8|2109.8|2101.8|2109.8|2101.8|0
1770898290000|2026-02-12 12:11:30|2106.6|2105.1|2109.4|2101.4|2109.4|2105.1|2106.6|2101.2|3
1770898300000|2026-02-12 12:11:40|2109.3|2101.3|2108.8|2100.8|2109.3|2101.3|2108.8|2100.8|0
1770898310000|2026-02-12 12:11:50|2108.7|2100.7|2108.8|2100.8|2108.8|2100.8|2108.7|2100.7|0
1770898320000|2026-02-12 12:12:00|2109.3|2101.3|2109.2|2101.2|2109.3|2101.3|2109.2|2101.2|1
1770898330000|2026-02-12 12:12:10|2109.5|2101.5|2109.5|2101.5|2109.5|2101.5|2109.5|2101.5|2
1770898340000|2026-02-12 12:12:20|2109.4|2101.4|2109.4|2101.4|2109.4|2101.4|2109.4|2101.4|0
1770898350000|2026-02-12 12:12:30|2109.5|2101.5|2109.6|2101.6|2110.1|2102.1|2109.5|2101.5|0
1770898360000|2026-02-12 12:12:40|2109.9|2101.9|2109.8|2101.8|2109.9|2101.9|2109.8|2101.8|0
1770898370000|2026-02-12 12:12:50|2109.9|2101.9|2110.2|2102.2|2110.2|2102.2|2109.9|2101.9|1
1770898380000|2026-02-12 12:13:00|2106.1|2104.6|2110|2102|2110|2105.5|2106.1|2102|1
1770898390000|2026-02-12 12:13:10|2109.9|2101.9|2110|2102|2110|2102|2109.9|2101.9|0
1770898410000|2026-02-12 12:13:30|2109.9|2101.9|2110|2102|2110.1|2102.1|2109.9|2101.9|0
1770898420000|2026-02-12 12:13:40|2110.1|2102.1|2107.3|2105.8|2110.2|2105.8|2107.3|2102.1|0
1770898430000|2026-02-12 12:13:50|2107.4|2105.9|2111.7|2103.7|2112.3|2106.4|2107.4|2103.7|2
1770898440000|2026-02-12 12:14:00|2111.8|2103.8|2112.7|2104.7|2112.7|2104.7|2111.8|2103.8|0
1770898450000|2026-02-12 12:14:10|2112.6|2104.6|2109.8|2108.3|2113|2108.3|2109.8|2104.6|0
1770898460000|2026-02-12 12:14:20|2113|2105|2110.2|2108.7|2113|2108.7|2109.8|2105|0
1770898480000|2026-02-12 12:14:40|2110.1|2108.6|2110.1|2108.6|2110.1|2108.6|2110.1|2108.6|0
1770898500000|2026-02-12 12:15:00|2109|2107.5|2111.1|2103.1|2111.1|2107.5|2107.4|2102.9|5
1770898510000|2026-02-12 12:15:10|2108.1|2106.6|2108.1|2106.6|2108.1|2106.6|2108.1|2106.6|0
1770898530000|2026-02-12 12:15:30|2108.2|2106.7|2109.3|2107.8|2112.1|2107.9|2108.1|2104.1|4
1770898540000|2026-02-12 12:15:40|2109|2107.5|2109.7|2108.2|2113|2108.3|2109|2104.9|2
1770898550000|2026-02-12 12:15:50|2109.8|2108.3|2109.9|2108.4|2109.9|2108.4|2109.8|2108.3|0
1770898560000|2026-02-12 12:16:00|2110|2108.5|2114.2|2106.2|2114.2|2108.7|2110|2106|1
1770898570000|2026-02-12 12:16:10|2111.2|2109.7|2111.4|2109.9|2111.4|2109.9|2111.2|2109.7|0
1770898580000|2026-02-12 12:16:20|2114.7|2106.7|2115.7|2107.7|2115.7|2110|2111.4|2106.7|0
1770898590000|2026-02-12 12:16:30|2115.6|2107.6|2115.2|2107.2|2115.6|2107.6|2115.2|2107.2|0
1770898600000|2026-02-12 12:16:40|2112.1|2110.6|2112.5|2111|2112.5|2111|2112.1|2110.6|0
1770898610000|2026-02-12 12:16:50|2112.4|2110.9|2114.8|2106.8|2114.8|2111|2111.6|2106.8|2
1770898620000|2026-02-12 12:17:00|2111.5|2110|2115|2107|2115|2110.1|2111.5|2106.9|0
1770898630000|2026-02-12 12:17:10|2115.1|2107.1|2115.1|2107.1|2115.1|2107.1|2115.1|2107.1|0
1770898640000|2026-02-12 12:17:20|2115|2107|2115.2|2107.2|2115.2|2107.2|2114.9|2106.9|0
1770898650000|2026-02-12 12:17:30|2115.1|2107.1|2115.1|2107.1|2115.1|2107.1|2114.9|2106.9|0
1770898660000|2026-02-12 12:17:40|2116.1|2108.1|2115.9|2107.9|2116.1|2108.1|2115.9|2107.9|6
1770898670000|2026-02-12 12:17:50|2116|2108|2115.4|2107.4|2116|2108|2115.4|2107.4|0
1770898680000|2026-02-12 12:18:00|2115.1|2107.1|2115.1|2107.1|2115.1|2107.1|2115.1|2107.1|0
1770898690000|2026-02-12 12:18:10|2115|2107|2111.4|2109.9|2115|2110.2|2111.4|2107|1
1770898700000|2026-02-12 12:18:20|2111.2|2109.7|2113.7|2105.7|2113.7|2109.7|2111.2|2105.7|2
1770898710000|2026-02-12 12:18:30|2113.6|2105.6|2110.1|2108.6|2113.6|2108.6|2110.1|2105.5|0
1770898720000|2026-02-12 12:18:40|2110|2108.5|2113.6|2105.6|2113.6|2108.6|2110|2105.6|2
1770898730000|2026-02-12 12:18:50|2110.3|2108.8|2113.6|2105.6|2113.6|2108.8|2110.3|2105.6|0
1770898740000|2026-02-12 12:19:00|2110.3|2108.8|2113.6|2105.6|2113.6|2108.8|2110.3|2105.6|0
1770898750000|2026-02-12 12:19:10|2110.3|2108.8|2110.3|2108.8|2113.6|2108.8|2110.3|2105.6|0
1770898760000|2026-02-12 12:19:20|2113.6|2105.6|2113.6|2105.6|2113.6|2108.8|2110.3|2105.6|0
1770898770000|2026-02-12 12:19:30|2110.3|2108.8|2110.3|2108.8|2113.6|2108.8|2110.3|2105.6|0
1770898780000|2026-02-12 12:19:40|2113.6|2105.6|2113.5|2105.5|2113.6|2108.8|2110.3|2105.5|0
1770898790000|2026-02-12 12:19:50|2110.3|2108.8|2112.3|2104.3|2113.6|2108.8|2110.3|2104.3|2
1770898800000|2026-02-12 12:20:00|2112.1|2104.1|2111.5|2103.5|2112.1|2104.1|2111.5|2103.5|0
1770898810000|2026-02-12 12:20:10|2108.1|2106.6|2108.1|2106.6|2108.1|2106.6|2108|2106.5|0
1770898820000|2026-02-12 12:20:20|2108|2106.5|2108.1|2106.6|2108.1|2106.6|2108|2106.5|0
1770898830000|2026-02-12 12:20:30|2111.1|2103.1|2111.1|2103.1|2111.1|2103.1|2111.1|2103.1|2
1770898840000|2026-02-12 12:20:40|2107.9|2106.4|2107.5|2106|2111.2|2106.4|2107.5|2103.2|0
1770898850000|2026-02-12 12:20:50|2107.3|2105.8|2106.5|2105|2109.9|2105.8|2106.5|2101.9|3
1770898860000|2026-02-12 12:21:00|2106.4|2104.9|2110.3|2102.3|2110.3|2105.8|2106.4|2102.1|1
1770898870000|2026-02-12 12:21:10|2107.3|2105.8|2110|2102|2110.4|2105.8|2106.7|2102|1
1770898880000|2026-02-12 12:21:20|2106.7|2105.2|2106.7|2105.2|2110|2105.2|2106.7|2102|0
1770898890000|2026-02-12 12:21:30|2110|2102|2110|2102|2110|2105.2|2106.7|2102|0
1770898900000|2026-02-12 12:21:40|2106.8|2105.3|2111.6|2103.6|2111.8|2106.8|2106.8|2103.5|1
1770898910000|2026-02-12 12:21:50|2111.4|2103.4|2111.6|2103.6|2111.7|2103.7|2111.4|2103.4|0
1770898920000|2026-02-12 12:22:00|2111.1|2103.1|2110.5|2102.5|2111.1|2103.1|2110.3|2102.3|0
1770898930000|2026-02-12 12:22:10|2110.6|2102.6|2107.8|2106.3|2110.9|2106.3|2107.8|2102.6|0
1770898940000|2026-02-12 12:22:20|2111|2103|2115.1|2107.1|2115.1|2110.2|2109.1|2103|22
1770898950000|2026-02-12 12:22:30|2115|2107|2115|2107|2115|2107|2115|2107|0
1770898960000|2026-02-12 12:22:40|2114.8|2106.8|2114.5|2106.5|2114.8|2106.8|2114.3|2106.3|0
1770898970000|2026-02-12 12:22:50|2114.4|2106.4|2110.9|2109.4|2114.4|2109.4|2110.9|2106.4|1
1770898980000|2026-02-12 12:23:00|2110.8|2109.3|2113.1|2105.1|2113.3|2109.3|2110.8|2105.1|2
1770898990000|2026-02-12 12:23:10|2113.2|2105.2|2113.3|2105.3|2113.3|2105.3|2113.1|2105.1|0
1770899000000|2026-02-12 12:23:20|2110.4|2108.9|2113.9|2105.9|2113.9|2108.9|2110.4|2105.9|0
1770899010000|2026-02-12 12:23:30|2110.7|2109.2|2110.6|2109.1|2111.1|2109.6|2110.6|2109.1|1
1770899020000|2026-02-12 12:23:40|2113.6|2105.6|2113.8|2105.8|2113.8|2105.8|2113.6|2105.6|0
1770899030000|2026-02-12 12:23:50|2113.7|2105.7|2110.6|2109.1|2113.7|2109.1|2110.5|2105.6|0
1770899040000|2026-02-12 12:24:00|2113.5|2105.5|2110.6|2109.1|2113.9|2109.1|2110.5|2105.5|0
1770899050000|2026-02-12 12:24:10|2113.9|2105.9|2113.9|2105.9|2113.9|2109.4|2110.9|2105.9|0
1770899060000|2026-02-12 12:24:20|2113.8|2105.8|2113.7|2105.7|2113.8|2105.8|2113.4|2105.4|0
1770899070000|2026-02-12 12:24:30|2113.4|2105.4|2113.6|2105.6|2113.6|2105.6|2113.4|2105.4|0
1770899080000|2026-02-12 12:24:40|2113.5|2105.5|2113.7|2105.7|2113.7|2105.7|2113.1|2105.1|1
1770899090000|2026-02-12 12:24:50|2113.6|2105.6|2113.5|2105.5|2113.6|2105.6|2113.5|2105.5|0
1770899110000|2026-02-12 12:25:10|2113.6|2105.6|2113.7|2105.7|2113.7|2105.7|2113.6|2105.6|0
1770899120000|2026-02-12 12:25:20|2113.9|2105.9|2110.7|2109.2|2113.9|2109.2|2110.7|2105.9|0
1770899130000|2026-02-12 12:25:30|2110.8|2109.3|2116.4|2108.4|2116.4|2110.5|2110.8|2106.9|4
1770899140000|2026-02-12 12:25:40|2116.2|2108.2|2116.3|2108.3|2116.3|2108.3|2116.2|2108.2|0
1770899150000|2026-02-12 12:25:50|2116.4|2108.4|2116.6|2108.6|2117.3|2109.3|2116.4|2108.4|0
1770899160000|2026-02-12 12:26:00|2116.5|2108.5|2116.5|2108.5|2116.5|2108.5|2116.5|2108.5|0
1770899170000|2026-02-12 12:26:10|2116.9|2108.9|2117.5|2109.5|2117.5|2109.5|2116.9|2108.9|0
1770899180000|2026-02-12 12:26:20|2117.6|2109.6|2117.5|2109.5|2117.6|2109.6|2117.5|2109.5|0
1770899190000|2026-02-12 12:26:30|2117.4|2109.4|2117|2109|2117.4|2112.6|2114|2108.9|1
1770899200000|2026-02-12 12:26:40|2116.7|2108.7|2116.9|2108.9|2116.9|2108.9|2116.7|2108.7|0
1770899210000|2026-02-12 12:26:50|2117.1|2109.1|2113.9|2112.4|2117.1|2112.4|2113.9|2108.9|0
1770899220000|2026-02-12 12:27:00|2118.3|2110.3|2117|2109|2118.3|2110.3|2117|2109|2
1770899230000|2026-02-12 12:27:10|2116.9|2108.9|2116.9|2108.9|2116.9|2108.9|2116.9|2108.9|0
1770899240000|2026-02-12 12:27:20|2113.2|2111.7|2113.3|2111.8|2113.3|2111.8|2113.2|2111.7|0
1770899250000|2026-02-12 12:27:30|2117.2|2109.2|2117.2|2109.2|2117.2|2109.2|2117.2|2109.2|1
1770899260000|2026-02-12 12:27:40|2117.3|2109.3|2117.5|2109.5|2117.5|2113.3|2114.5|2109.3|1
1770899270000|2026-02-12 12:27:50|2114|2112.5|2117.5|2109.5|2117.5|2112.5|2113.9|2109.5|0
1770899290000|2026-02-12 12:28:10|2114.5|2113|2117.6|2109.6|2117.6|2113|2114.5|2109.6|0
1770899300000|2026-02-12 12:28:20|2114.3|2112.8|2117.4|2109.4|2117.4|2112.8|2114.3|2109.4|0
1770899330000|2026-02-12 12:28:50|2117.5|2109.5|2117.5|2109.5|2117.5|2109.5|2117.5|2109.5|0
1770899340000|2026-02-12 12:29:00|2114.3|2112.8|2114.3|2112.8|2114.3|2112.8|2114.3|2112.8|0
1770899350000|2026-02-12 12:29:10|2114.4|2112.9|2118.3|2110.3|2118.4|2112.9|2114.4|2110.3|1
1770899360000|2026-02-12 12:29:20|2118.5|2110.5|2118.3|2110.3|2118.5|2110.5|2118.3|2110.3|0
1770899380000|2026-02-12 12:29:40|2114.2|2112.7|2114.2|2112.7|2118|2113.4|2114.2|2110|3
1770899400000|2026-02-12 12:30:00|2114.3|2112.8|2114.2|2112.7|2114.3|2112.8|2114|2112.5|0
1770899410000|2026-02-12 12:30:10|2114|2112.5|2114.2|2112.7|2116.9|2112.7|2113|2108.9|1
1770899430000|2026-02-12 12:30:30|2117|2109|2116.4|2108.4|2117|2109|2116.4|2108.4|2
1770899440000|2026-02-12 12:30:40|2113.2|2111.7|2116.6|2108.6|2116.8|2111.7|2113.2|2108.6|0
1770899450000|2026-02-12 12:30:50|2113.3|2111.8|2116.4|2108.4|2116.7|2111.8|2113.3|2108.4|0
1770899460000|2026-02-12 12:31:00|2116.5|2108.5|2116.4|2108.4|2116.5|2111.5|2113|2108.3|0
1770899470000|2026-02-12 12:31:10|2116.5|2108.5|2117.1|2109.1|2117.2|2112|2113|2108.3|1
1770899490000|2026-02-12 12:31:30|2114|2112.5|2119.8|2111.8|2119.8|2114.1|2114|2109.6|6
1770899500000|2026-02-12 12:31:40|2119.9|2111.9|2120.2|2112.2|2120.3|2115.3|2116.8|2111.9|0
1770899510000|2026-02-12 12:31:50|2116.8|2115.3|2119.6|2111.6|2119.7|2115.3|2116.8|2111.6|1
1770899520000|2026-02-12 12:32:00|2119.7|2111.7|2120.2|2112.2|2120.2|2115.1|2116.6|2111.7|1
1770899530000|2026-02-12 12:32:10|2120.1|2112.1|2120.1|2112.1|2120.1|2112.1|2120.1|2112.1|0
1770899540000|2026-02-12 12:32:20|2116.8|2115.3|2119.8|2111.8|2119.9|2115.3|2116.8|2111.8|0
1770899550000|2026-02-12 12:32:30|2119.7|2111.7|2119.7|2111.7|2119.7|2111.7|2119.7|2111.7|0
1770899560000|2026-02-12 12:32:40|2119.8|2111.8|2119.9|2111.9|2120.4|2115.3|2116.8|2111.8|0
1770899570000|2026-02-12 12:32:50|2119.7|2111.7|2115.5|2114|2119.7|2114|2115.5|2110.9|0
1770899580000|2026-02-12 12:33:00|2115.4|2113.9|2119.3|2111.3|2119.3|2113.9|2114.9|2110.1|5
1770899590000|2026-02-12 12:33:10|2119.2|2111.2|2115.8|2114.3|2119.2|2114.3|2115.8|2111.2|0
1770899600000|2026-02-12 12:33:20|2115.7|2114.2|2115.5|2114|2118.8|2114.2|2115.5|2110.7|0
1770899610000|2026-02-12 12:33:30|2119.2|2111.2|2119.1|2111.1|2119.2|2111.2|2119.1|2111.1|0
1770899620000|2026-02-12 12:33:40|2116|2114.5|2119.7|2111.7|2119.8|2114.6|2116|2111.1|1
1770899630000|2026-02-12 12:33:50|2119.6|2111.6|2120.3|2112.3|2120.3|2112.3|2119.6|2111.6|0
1770899640000|2026-02-12 12:34:00|2120.2|2112.2|2120.4|2112.4|2120.4|2112.4|2120.2|2112.2|0
1770899650000|2026-02-12 12:34:10|2120.5|2112.5|2120.5|2112.5|2120.5|2112.5|2120.5|2112.5|0
1770899660000|2026-02-12 12:34:20|2117.4|2115.9|2120.9|2112.9|2121.1|2116.4|2117.4|2112.9|1
1770899670000|2026-02-12 12:34:30|2121|2113|2121|2113|2121|2113|2120.8|2112.8|0
1770899680000|2026-02-12 12:34:40|2120.9|2112.9|2118|2116.5|2121|2116.5|2117.8|2112.9|0
1770899690000|2026-02-12 12:34:50|2118.1|2116.6|2118.2|2116.7|2118.2|2116.7|2118.1|2116.6|0
1770899710000|2026-02-12 12:35:10|2118.5|2117|2118.5|2117|2118.5|2117|2118.5|2117|2
1770899720000|2026-02-12 12:35:20|2119.1|2117.6|2122.9|2114.9|2123|2117.6|2119.1|2114.6|2
1770899730000|2026-02-12 12:35:30|2123.1|2115.1|2125.3|2117.3|2125.5|2117.5|2123.1|2115.1|16
1770899740000|2026-02-12 12:35:40|2125.4|2117.4|2124.2|2116.2|2125.4|2120.5|2119.8|2115.1|3
1770899750000|2026-02-12 12:35:50|2124.3|2116.3|2120.4|2118.9|2124.4|2119.1|2120.4|2115.5|0
1770899760000|2026-02-12 12:36:00|2120.5|2119|2121.7|2120.2|2125|2120.2|2120.5|2117|3
1770899770000|2026-02-12 12:36:10|2124.5|2116.5|2124.7|2116.7|2124.7|2116.7|2124.5|2116.5|2
1770899780000|2026-02-12 12:36:20|2124.8|2116.8|2124.3|2116.3|2124.9|2120.2|2121.7|2116.3|0
1770899790000|2026-02-12 12:36:30|2124.1|2116.1|2124.7|2116.7|2124.8|2120.3|2121.2|2116.1|1
1770899800000|2026-02-12 12:36:40|2121.3|2119.8|2121.3|2119.8|2121.3|2119.8|2121.2|2119.7|0
1770899810000|2026-02-12 12:36:50|2121.2|2119.7|2123.6|2115.6|2123.6|2119.7|2121.1|2115.2|1
1770899820000|2026-02-12 12:37:00|2123.8|2115.8|2120.2|2118.7|2123.8|2118.7|2120.2|2115.6|0
1770899830000|2026-02-12 12:37:10|2120.3|2118.8|2123.9|2115.9|2123.9|2118.8|2120.3|2115.9|0
1770899860000|2026-02-12 12:37:40|2123.8|2115.8|2123.8|2115.8|2123.9|2115.9|2123.8|2115.8|0
1770899870000|2026-02-12 12:37:50|2120.4|2118.9|2120.2|2118.7|2120.4|2118.9|2120.1|2118.6|1
1770899880000|2026-02-12 12:38:00|2122.9|2114.9|2122.9|2114.9|2122.9|2114.9|2122.9|2114.9|1
1770899890000|2026-02-12 12:38:10|2119.7|2118.2|2119.7|2118.2|2119.7|2118.2|2119.7|2118.2|1
1770899900000|2026-02-12 12:38:20|2119.8|2118.3|2119.8|2118.3|2119.8|2118.3|2119.7|2118.2|0
1770899910000|2026-02-12 12:38:30|2119.7|2118.2|2119.7|2118.2|2119.7|2118.2|2119.7|2118.2|0
1770899920000|2026-02-12 12:38:40|2119.8|2118.3|2119.7|2118.2|2119.8|2118.3|2119.7|2118.2|0
1770899930000|2026-02-12 12:38:50|2119.8|2118.3|2119.8|2118.3|2119.8|2118.3|2119.8|2118.3|0
1770899940000|2026-02-12 12:39:00|2119.7|2118.2|2121.9|2113.9|2122|2118.2|2119.6|2113.9|1
1770899970000|2026-02-12 12:39:30|2121.8|2113.8|2121.8|2113.8|2121.9|2113.9|2121.8|2113.8|0
1770899990000|2026-02-12 12:39:50|2121.9|2113.9|2121.8|2113.8|2121.9|2113.9|2121.8|2113.8|0
1770900000000|2026-02-12 12:40:00|2121.7|2113.7|2121.8|2113.8|2121.8|2113.8|2121.7|2113.7|0
1770900010000|2026-02-12 12:40:10|2121.7|2113.7|2118.4|2116.9|2121.7|2116.9|2118.4|2113.7|0
1770900020000|2026-02-12 12:40:20|2118.3|2116.8|2118.4|2116.9|2118.4|2116.9|2118.3|2116.8|0
1770900030000|2026-02-12 12:40:30|2118.3|2116.8|2118.4|2116.9|2118.4|2116.9|2118.3|2116.8|0
1770900060000|2026-02-12 12:41:00|2119.3|2117.8|2122.5|2114.5|2123|2118.9|2119.3|2114.5|6
1770900070000|2026-02-12 12:41:10|2122.6|2114.6|2122.8|2114.8|2123.2|2118.1|2119.4|2114.6|0
1770900080000|2026-02-12 12:41:20|2122.9|2114.9|2123.1|2115.1|2123.1|2115.1|2122.7|2114.7|0
1770900090000|2026-02-12 12:41:30|2123.2|2115.2|2120.1|2118.6|2123.2|2118.6|2120.1|2115.2|0
1770900100000|2026-02-12 12:41:40|2120|2118.5|2122.5|2114.5|2122.9|2118.5|2119.6|2114.5|0
1770900110000|2026-02-12 12:41:50|2122.6|2114.6|2122.6|2114.6|2122.6|2114.6|2122.6|2114.6|0
1770900120000|2026-02-12 12:42:00|2122.5|2114.5|2122|2114|2122.5|2117.7|2119.1|2114|0
1770900130000|2026-02-12 12:42:10|2118.7|2117.2|2122|2114|2122|2117.2|2118.5|2113.9|0
1770900140000|2026-02-12 12:42:20|2121.9|2113.9|2118.3|2116.8|2121.9|2116.9|2118.3|2113.9|0
1770900150000|2026-02-12 12:42:30|2118.4|2116.9|2122.2|2114.2|2122.3|2116.9|2118.4|2114.2|1
1770900160000|2026-02-12 12:42:40|2122.1|2114.1|2117|2115.5|2122.1|2117.3|2117|2112.4|1
1770900170000|2026-02-12 12:42:50|2116.9|2115.4|2116.9|2115.4|2116.9|2115.4|2116.9|2115.4|0
1770900180000|2026-02-12 12:43:00|2116.8|2115.3|2116.9|2115.4|2116.9|2115.4|2116.2|2114.7|3
1770900200000|2026-02-12 12:43:20|2117.7|2116.2|2118.4|2116.9|2118.7|2117.2|2117.7|2116.2|4
1770900210000|2026-02-12 12:43:30|2118.5|2117|2118|2116.5|2118.7|2117.2|2117.9|2116.4|1
1770900220000|2026-02-12 12:43:40|2118.1|2116.6|2117.7|2116.2|2118.1|2116.6|2117.5|2116|1
1770900230000|2026-02-12 12:43:50|2120.9|2112.9|2117.3|2115.8|2120.9|2116.1|2117.2|2112.9|0
1770900240000|2026-02-12 12:44:00|2117.2|2115.7|2115|2113.5|2117.2|2115.7|2115|2113.5|3
1770900250000|2026-02-12 12:44:10|2115.4|2113.9|2115.4|2113.9|2115.4|2113.9|2115.3|2113.8|2
1770900260000|2026-02-12 12:44:20|2116.1|2114.6|2116.3|2114.8|2119.4|2115.2|2116|2111.4|1
1770900270000|2026-02-12 12:44:30|2116.5|2115|2116.6|2115.1|2116.8|2115.3|2116.3|2114.8|0
1770900280000|2026-02-12 12:44:40|2116.7|2115.2|2116.9|2115.4|2117|2115.5|2116.7|2115.2|0
1770900290000|2026-02-12 12:44:50|2117|2115.5|2117.3|2115.8|2117.3|2115.8|2116.7|2115.2|0
1770900300000|2026-02-12 12:45:00|2117.2|2115.7|2116.8|2115.3|2117.2|2115.7|2116.6|2115.1|2
1770900310000|2026-02-12 12:45:10|2116.9|2115.4|2118.1|2116.6|2118.1|2116.6|2116.9|2115.4|1
1770900320000|2026-02-12 12:45:20|2117.8|2116.3|2118.3|2116.8|2118.6|2117.1|2117.8|2116.3|0
1770900330000|2026-02-12 12:45:30|2118.2|2116.7|2117.5|2116|2118.2|2116.7|2117.5|2116|0
1770900340000|2026-02-12 12:45:40|2117.7|2116.2|2117.8|2116.3|2118|2116.5|2117.7|2116.2|0
1770900350000|2026-02-12 12:45:50|2117.7|2116.2|2116.7|2115.2|2117.7|2116.2|2116.7|2115.2|0
1770900360000|2026-02-12 12:46:00|2117.2|2115.7|2116.7|2115.2|2117.3|2115.8|2116.6|2115.1|2
1770900380000|2026-02-12 12:46:20|2115.9|2114.4|2115.8|2114.3|2119.1|2114.9|2115.6|2111.1|2
1770900390000|2026-02-12 12:46:30|2116|2114.5|2115.9|2114.4|2116.3|2114.8|2115.6|2114.1|0
1770900400000|2026-02-12 12:46:40|2115.6|2114.1|2116.4|2114.9|2116.4|2114.9|2115.6|2114.1|0
1770900410000|2026-02-12 12:46:50|2116.5|2115|2116.9|2115.4|2116.9|2115.4|2116.3|2114.8|3
1770900420000|2026-02-12 12:47:00|2116.8|2115.3|2116.9|2115.4|2117.5|2116|2116.7|2115.2|2
1770900430000|2026-02-12 12:47:10|2117|2115.5|2116.7|2115.2|2117|2115.5|2116.7|2115.2|0
1770900440000|2026-02-12 12:47:20|2116.8|2115.3|2115.6|2114.1|2116.8|2115.3|2115.4|2113.9|0
1770900450000|2026-02-12 12:47:30|2115.7|2114.2|2115.6|2114.1|2115.8|2114.3|2115.3|2113.8|1
1770900460000|2026-02-12 12:47:40|2115.7|2114.2|2115.7|2114.2|2115.7|2114.2|2115.7|2114.2|0
1770900470000|2026-02-12 12:47:50|2115.4|2113.9|2115.2|2113.7|2115.4|2113.9|2115.1|2113.6|1
1770900480000|2026-02-12 12:48:00|2115|2113.5|2114.6|2113.1|2118.3|2113.5|2114.2|2109.7|2
1770900490000|2026-02-12 12:48:10|2117.2|2109.2|2113.9|2112.4|2117.2|2112.5|2113.3|2109.2|3
1770900500000|2026-02-12 12:48:20|2114|2112.5|2113.9|2112.4|2114.2|2112.7|2113.9|2112.4|0
1770900510000|2026-02-12 12:48:30|2114|2112.5|2112.3|2110.8|2114.4|2112.9|2112.3|2110.8|2
1770900520000|2026-02-12 12:48:40|2112.4|2110.9|2113.4|2111.9|2113.4|2111.9|2112.4|2110.9|1
1770900530000|2026-02-12 12:48:50|2113.5|2112|2113.4|2111.9|2113.6|2112.1|2112.9|2111.4|3
1770900540000|2026-02-12 12:49:00|2112.9|2111.4|2113.2|2111.7|2113.3|2111.8|2112.6|2111.1|0
1770900550000|2026-02-12 12:49:10|2113.3|2111.8|2113.6|2112.1|2113.9|2112.4|2113.1|2111.6|0
1770900560000|2026-02-12 12:49:20|2113.8|2112.3|2112.8|2111.3|2113.8|2112.3|2112.8|2111.3|0
1770900570000|2026-02-12 12:49:30|2112.4|2110.9|2113.8|2112.3|2117.1|2112.6|2112.4|2109.1|3
1770900580000|2026-02-12 12:49:40|2113.7|2112.2|2113.6|2112.1|2113.7|2112.2|2113.6|2112.1|0
1770900590000|2026-02-12 12:49:50|2113.5|2112|2113|2111.5|2113.5|2112|2113|2111.5|0
1770900600000|2026-02-12 12:50:00|2112.9|2111.4|2111.3|2109.8|2112.9|2111.4|2111.3|2109.8|3
1770900610000|2026-02-12 12:50:10|2111.2|2109.7|2111.7|2110.2|2111.7|2110.2|2111.1|2109.6|1
1770900620000|2026-02-12 12:50:20|2111.6|2110.1|2111.3|2109.8|2111.6|2110.1|2111.3|2109.8|1
1770900630000|2026-02-12 12:50:30|2111.4|2109.9|2110.3|2108.8|2111.5|2110|2110.3|2108.8|2
1770900640000|2026-02-12 12:50:40|2110.2|2108.7|2108.7|2107.2|2110.2|2108.7|2108.4|2106.9|4
1770900660000|2026-02-12 12:51:00|2109.8|2108.3|2109.7|2108.2|2109.8|2108.3|2109.7|2108.2|3
1770900670000|2026-02-12 12:51:10|||||||||1
1770900680000|2026-02-12 12:51:20|2109.1|2107.6|2109.2|2107.7|2109.3|2107.8|2109.1|2107.6|2
1770900690000|2026-02-12 12:51:30|2109.1|2107.6|2108.3|2106.8|2109.1|2107.6|2108.3|2106.8|0
1770900700000|2026-02-12 12:51:40|2108.8|2107.3|2108.9|2107.4|2109.1|2107.6|2108.3|2106.8|4
1770900710000|2026-02-12 12:51:50|2108.7|2107.2|2109.3|2107.8|2112.1|2107.8|2108.3|2104.1|2
1770900720000|2026-02-12 12:52:00|2109.2|2107.7|2107.4|2105.9|2109.2|2107.7|2107.4|2105.9|1
1770900730000|2026-02-12 12:52:10|2107|2105.5|2106.3|2104.8|2107|2105.5|2106.1|2104.6|2
1770900740000|2026-02-12 12:52:20|2106.2|2104.7|2105.9|2104.4|2106.2|2104.7|2105.5|2104|0
1770900750000|2026-02-12 12:52:30|2106|2104.5|2106.4|2104.9|2106.4|2104.9|2105.9|2104.4|0
1770900760000|2026-02-12 12:52:40|2106.3|2104.8|2105.4|2103.9|2106.4|2104.9|2105.4|2103.9|1
1770900770000|2026-02-12 12:52:50|2105.2|2103.7|2105.1|2103.6|2108.2|2104|2104.4|2100.2|3
1770900780000|2026-02-12 12:53:00|2105.2|2103.7|2105|2103.5|2105.9|2104.4|2104.8|2103.3|1
1770900790000|2026-02-12 12:53:10|2104.9|2103.4|2108.4|2100.4|2108.4|2103.4|2104.8|2100.4|0
1770900800000|2026-02-12 12:53:20|2105.2|2103.7|2106|2104.5|2106.1|2104.6|2105.2|2103.7|0
1770900810000|2026-02-12 12:53:30|2106.1|2104.6|2103.5|2102|2106.1|2104.6|2103.3|2101.8|2
1770900820000|2026-02-12 12:53:40|2103.6|2102.1|2104|2102.5|2104|2102.5|2103.6|2102.1|0
1770900830000|2026-02-12 12:53:50|2103.9|2102.4|2104.1|2102.6|2104.4|2102.9|2103.9|2102.4|1
1770900840000|2026-02-12 12:54:00|2104|2102.5|2103.9|2102.4|2104|2102.5|2103.9|2102.4|0
1770900850000|2026-02-12 12:54:10|2104|2102.5|2104|2102.5|2104|2102.5|2103.9|2102.4|0
1770900860000|2026-02-12 12:54:20|2104.1|2102.6|2104.3|2102.8|2104.3|2102.8|2104.1|2102.6|0
1770900870000|2026-02-12 12:54:30|2104.4|2102.9|2104.4|2102.9|2104.6|2103.1|2104.3|2102.8|0
1770900880000|2026-02-12 12:54:40|2104.6|2103.1|2104.6|2103.1|2104.7|2103.2|2104.2|2102.7|1
1770900890000|2026-02-12 12:54:50|2104.8|2103.3|2104.3|2102.8|2104.8|2103.3|2104.1|2102.6|0
1770900900000|2026-02-12 12:55:00|2107.9|2099.9|2102.6|2101.1|2107.9|2102|2102|2099.9|7
1770900910000|2026-02-12 12:55:10|2102.4|2100.9|2101.5|2100|2102.4|2100.9|2101.1|2099.6|3
1770900920000|2026-02-12 12:55:20|2101.4|2099.9|2101.3|2099.8|2104.9|2100.1|2100.4|2096.9|2
1770900930000|2026-02-12 12:55:30|2101.2|2099.7|2100.2|2098.7|2101.4|2099.9|2100|2098.5|5
1770900940000|2026-02-12 12:55:40|2099.7|2098.2|2100.7|2099.2|2100.8|2099.3|2099.5|2098|1
1770900950000|2026-02-12 12:55:50|2100.8|2099.3|2101.8|2100.3|2101.8|2100.3|2100.8|2099.3|1
1770900960000|2026-02-12 12:56:00|2101.9|2100.4|2103.5|2102|2106.7|2102|2101.9|2098.7|1
1770900970000|2026-02-12 12:56:10|2103.6|2102.1|2102.2|2100.7|2103.6|2102.1|2101.9|2100.4|1
1770900980000|2026-02-12 12:56:20|2102.4|2100.9|2102.2|2100.7|2105.6|2101|2102.2|2097.6|0
1770900990000|2026-02-12 12:56:30|2102.1|2100.6|2102.3|2100.8|2106|2101.3|2102|2097.3|3
1770901000000|2026-02-12 12:56:40|2102.2|2100.7|2100.9|2099.4|2105|2100.8|2100.9|2096.6|0
1770901010000|2026-02-12 12:56:50|2100.1|2098.6|2101.7|2093.7|2101.8|2098.6|2099.2|2093.7|2
1770901020000|2026-02-12 12:57:00|2098.5|2097|2097.2|2095.7|2101.1|2097.2|2097|2093.1|5
1770901030000|2026-02-12 12:57:10|2097.3|2095.8|2096.6|2095.1|2097.3|2095.8|2096.6|2095.1|6
1770901040000|2026-02-12 12:57:20|2096.7|2095.2|2096.2|2094.7|2097.6|2096.1|2096.2|2094.7|10
1770901050000|2026-02-12 12:57:30|2096.1|2094.6|2097.2|2095.7|2097.2|2095.7|2095.9|2094.4|9
1770901060000|2026-02-12 12:57:40|2096.8|2095.3|2100.8|2092.8|2101|2095.9|2096.7|2092.8|2
1770901070000|2026-02-12 12:57:50|2097.6|2096.1|2101.3|2093.3|2101.6|2096.7|2097.6|2093.2|0
1770901080000|2026-02-12 12:58:00|2101.2|2093.2|2097.6|2096.1|2101.2|2096.6|2097.6|2093.2|0
1770901090000|2026-02-12 12:58:10|2097.4|2095.9|2101|2093|2101|2096.2|2097.4|2092.8|0
1770901100000|2026-02-12 12:58:20|2097.8|2096.3|2098.2|2096.7|2102.1|2097.2|2097.8|2093.4|2
1770901110000|2026-02-12 12:58:30|2098.3|2096.8|2098.4|2096.9|2101.5|2097.1|2098.1|2093.3|4
1770901120000|2026-02-12 12:58:40|2098.5|2097|2099.4|2097.9|2103.1|2098.1|2098.5|2093.9|1
1770901130000|2026-02-12 12:58:50|2102.8|2094.8|2101.7|2093.7|2102.8|2098|2098.4|2093.3|1
1770901140000|2026-02-12 12:59:00|2101.6|2093.6|2099.1|2097.6|2102.2|2097.6|2097.7|2092.9|6
1770901150000|2026-02-12 12:59:10|2102.6|2094.6|2098.4|2096.9|2102.7|2097.9|2098.4|2094.2|3
1770901160000|2026-02-12 12:59:20|2101.7|2093.7|2099.1|2097.6|2102.6|2097.7|2099.1|2093.7|0
1770901170000|2026-02-12 12:59:30|2099.2|2097.7|2100.2|2098.7|2103.6|2098.7|2099.2|2094.9|1
1770901180000|2026-02-12 12:59:40|2100.1|2098.6|2102.7|2094.7|2102.7|2098.6|2098.9|2094.2|6
1770901190000|2026-02-12 12:59:50|2099.4|2097.9|2098.5|2097|2102.5|2097.9|2098.4|2093.7|1
1770901200000|2026-02-12 13:00:00|2098.4|2096.9|2096.9|2095.4|2101.9|2097.3|2096.7|2092.3|9
1770901210000|2026-02-12 13:00:10|2096.8|2095.3|2099.9|2091.9|2100.9|2096.4|2096.5|2091.9|6
1770901220000|2026-02-12 13:00:20|2096.5|2095|2094|2092.5|2097.4|2095|2093.9|2089.3|6
1770901230000|2026-02-12 13:00:30|2097.3|2089.3|2094.3|2092.8|2099.1|2094.3|2094|2089.3|3
1770901240000|2026-02-12 13:00:40|2093.8|2092.3|2093.7|2092.2|2097.3|2092.9|2093.3|2089.2|3
1770901250000|2026-02-12 13:00:50|2097|2089|2094.2|2092.7|2097.5|2093|2093.8|2089|1
1770901260000|2026-02-12 13:01:00|2094.1|2092.6|2094.6|2093.1|2099.4|2096.3|2094.1|2091.4|9
1770901270000|2026-02-12 13:01:10|2094.5|2093|2093.7|2092.2|2094.7|2093.2|2093.7|2092.2|1
1770901280000|2026-02-12 13:01:20|2093.9|2092.4|2093.7|2092.2|2093.9|2092.4|2093.5|2092|1
1770901290000|2026-02-12 13:01:30|2093.9|2092.4|2095.9|2094.4|2096.5|2095|2093.8|2092.3|8
1770901300000|2026-02-12 13:01:40|2096|2094.5|2096.5|2095|2098.2|2096.7|2095.8|2094.3|2
1770901310000|2026-02-12 13:01:50|2096.7|2095.2|2097.2|2095.7|2097.4|2095.9|2096.5|2095|1
1770901320000|2026-02-12 13:02:00|2101.2|2093.2|2094.9|2093.4|2101.2|2096.1|2094.5|2093|4
1770901330000|2026-02-12 13:02:10|2095.3|2093.8|2095.3|2093.8|2095.4|2093.9|2094.4|2092.9|2
1770901340000|2026-02-12 13:02:20|2094.7|2093.2|2096.2|2094.7|2096.3|2094.8|2093.8|2092.3|3
1770901350000|2026-02-12 13:02:30|2095.9|2094.4|2097.8|2089.8|2098.1|2094.5|2094.3|2089.7|4
1770901360000|2026-02-12 13:02:40|2097.9|2089.9|2098.3|2090.3|2098.3|2093.9|2095|2089.9|0
1770901370000|2026-02-12 13:02:50|2098.4|2090.4|2096.3|2094.8|2098.4|2094.8|2094.9|2090.4|1
1770901380000|2026-02-12 13:03:00|2096.4|2094.9|2096|2094.5|2097.7|2096.2|2096|2094.5|5
1770901390000|2026-02-12 13:03:10|2095.8|2094.3|2095.2|2093.7|2098.5|2094.8|2095.2|2090.5|8
1770901400000|2026-02-12 13:03:20|2095.1|2093.6|2094.7|2093.2|2098.1|2093.7|2094.7|2090.1|0
1770901410000|2026-02-12 13:03:30|2093.6|2092.1|2094.5|2093|2094.5|2093|2093.5|2092|2
1770901420000|2026-02-12 13:03:40|2094.6|2093.1|2093.7|2092.2|2094.6|2093.1|2093.7|2092.2|0
1770901430000|2026-02-12 13:03:50|2093.6|2092.1|2094.5|2093|2097.9|2093.1|2093.5|2089.9|2
1770901440000|2026-02-12 13:04:00|2092.9|2091.4|2091.3|2089.8|2094.7|2091.4|2089.9|2085.4|21
1770901450000|2026-02-12 13:04:10|2091.2|2089.7|2091.9|2090.4|2094.7|2090.4|2090.4|2086.7|3
1770901460000|2026-02-12 13:04:20|2092.1|2090.6|2091.8|2090.3|2092.1|2090.6|2091.8|2090.3|1
1770901470000|2026-02-12 13:04:30|2091.9|2090.4|2091.5|2090|2094.6|2090.4|2090.6|2086.6|3
1770901480000|2026-02-12 13:04:40|2091.4|2089.9|2092.1|2090.6|2092.2|2090.7|2091.3|2089.8|1
1770901490000|2026-02-12 13:04:50|2092.5|2091|2091.7|2090.2|2092.5|2091|2091.6|2090.1|2
1770901500000|2026-02-12 13:05:00|2091.8|2090.3|2092.1|2090.6|2094.4|2090.6|2090|2086.4|2
1770901510000|2026-02-12 13:05:10|2092.2|2090.7|2092.4|2090.9|2093.5|2092|2090.9|2089.4|6
1770901520000|2026-02-12 13:05:20|2092.3|2090.8|2092.1|2090.6|2092.7|2091.2|2091.4|2089.9|3
1770901530000|2026-02-12 13:05:30|2092|2090.5|2091.4|2089.9|2092.6|2091.1|2091.4|2089.9|2
1770901540000|2026-02-12 13:05:40|2091.3|2089.8|2091.6|2090.1|2091.7|2090.2|2091.2|2089.7|1
1770901550000|2026-02-12 13:05:50|2091.5|2090|2091.4|2089.9|2091.5|2090|2090.6|2089.1|1
1770901560000|2026-02-12 13:06:00|2091.5|2090|2092.9|2091.4|2092.9|2091.4|2091.5|2090|1
1770901570000|2026-02-12 13:06:10|2093|2091.5|2092.6|2091.1|2093.6|2092.1|2092.6|2091.1|1
1770901580000|2026-02-12 13:06:20|2092.7|2091.2|2092.8|2091.3|2093.4|2091.9|2092.6|2091.1|3
1770901590000|2026-02-12 13:06:30|2092.9|2091.4|2092.7|2091.2|2092.9|2091.4|2092.3|2090.8|2
1770901600000|2026-02-12 13:06:40|2092.6|2091.1|2093.6|2092.1|2093.7|2092.2|2092.5|2091|1
1770901610000|2026-02-12 13:06:50|2093.2|2091.7|2091|2089.5|2094.4|2092.9|2091|2089.5|12
1770901620000|2026-02-12 13:07:00|2091.5|2090|2092.3|2090.8|2092.6|2091.1|2091.5|2090|0
1770901630000|2026-02-12 13:07:10|2092.6|2091.1|2092.8|2091.3|2092.9|2091.4|2092.4|2090.9|2
1770901640000|2026-02-12 13:07:20|2094|2092.5|2092.4|2090.9|2094|2092.5|2092.2|2090.7|3
1770901650000|2026-02-12 13:07:30|2092.5|2091|2092.2|2090.7|2092.7|2091.2|2091.5|2090|3
1770901660000|2026-02-12 13:07:40|2092.1|2090.6|2092.8|2091.3|2092.8|2091.3|2091.8|2090.3|0
1770901670000|2026-02-12 13:07:50|2092.9|2091.4|2092.4|2090.9|2093.4|2091.9|2092.3|2090.8|10
1770901680000|2026-02-12 13:08:00|2092.3|2090.8|2091.7|2090.2|2092.9|2091.4|2091.7|2090.2|1
1770901690000|2026-02-12 13:08:10|2091.1|2089.6|2090.9|2089.4|2091.1|2089.6|2090.7|2089.2|2
1770901700000|2026-02-12 13:08:20|2091|2089.5|2093.3|2091.8|2093.4|2091.9|2090.9|2089.4|2
1770901710000|2026-02-12 13:08:30|2093.4|2091.9|2091.9|2090.4|2093.4|2091.9|2091.9|2090.4|1
1770901720000|2026-02-12 13:08:40|2091.2|2089.7|2092.5|2091|2092.7|2091.2|2091|2089.5|1
1770901730000|2026-02-12 13:08:50|2092.4|2090.9|2092.3|2090.8|2093|2091.5|2092.2|2090.7|0
1770901740000|2026-02-12 13:09:00|2092.4|2090.9|2092|2090.5|2092.8|2091.3|2091.9|2090.4|0
1770901750000|2026-02-12 13:09:10|2092.1|2090.6|2092.6|2091.1|2092.7|2091.2|2092|2090.5|0
1770901760000|2026-02-12 13:09:20|2092.7|2091.2|2094.1|2092.6|2094.1|2092.6|2092.5|2091|3
1770901770000|2026-02-12 13:09:30|2094.2|2092.7|2097.9|2096.4|2097.9|2096.4|2094.2|2092.7|9
1770901780000|2026-02-12 13:09:40|2098.3|2096.8|2096.1|2094.6|2098.5|2097|2096|2094.5|7
1770901790000|2026-02-12 13:09:50|2096|2094.5|2099.2|2097.7|2100.2|2097.8|2095.9|2092.2|16
1770901800000|2026-02-12 13:10:00|2100.1|2098.6|2100.2|2098.7|2101.2|2099.7|2100.1|2098.6|8
1770901810000|2026-02-12 13:10:10|2100.3|2098.8|2100.2|2098.7|2100.6|2099.1|2099.8|2098.3|9
1770901820000|2026-02-12 13:10:20|2100.1|2098.6|2102.4|2100.9|2102.4|2100.9|2100.1|2098.6|20
1770901830000|2026-02-12 13:10:30|2102.3|2100.8|2102.7|2101.2|2105.8|2101.4|2101.9|2097.8|1
1770901840000|2026-02-12 13:10:40|2102.5|2101|2102.6|2101.1|2106.1|2101.8|2102.1|2098.1|4
1770901850000|2026-02-12 13:10:50|2102.4|2100.9|2102.2|2100.7|2102.8|2101.3|2101.5|2100|2
1770901860000|2026-02-12 13:11:00|2102|2100.5|2100.9|2099.4|2102|2100.5|2100.4|2098.9|5
1770901870000|2026-02-12 13:11:10|2101.2|2099.7|2100.9|2099.4|2101.2|2099.7|2100.5|2099|1
1770901880000|2026-02-12 13:11:20|2101|2099.5|2101.1|2099.6|2101.1|2099.6|2101|2099.5|0
1770901890000|2026-02-12 13:11:30|2101.3|2099.8|2101|2099.5|2101.3|2099.8|2100.1|2098.6|2
1770901900000|2026-02-12 13:11:40|2101.1|2099.6|2101.3|2099.8|2102.2|2100.7|2101.1|2099.6|0
1770901910000|2026-02-12 13:11:50|2101.6|2100.1|2101.9|2100.4|2102.3|2100.8|2101.5|2100|0
1770901920000|2026-02-12 13:12:00|2102|2100.5|2101.7|2100.2|2102.2|2100.7|2101.4|2099.9|0
1770901930000|2026-02-12 13:12:10|2101.8|2100.3|2103.6|2102.1|2106.2|2102.6|2101.8|2098.2|4
1770901940000|2026-02-12 13:12:20|2103.5|2102|2102.9|2101.4|2106.5|2102|2102.7|2098.5|1
1770901950000|2026-02-12 13:12:30|2103.1|2101.6|2102.7|2101.2|2103.2|2101.7|2102.7|2101.2|0
1770901960000|2026-02-12 13:12:40|2102.8|2101.3|2102.7|2101.2|2103.2|2101.7|2102.7|2101.2|0
1770901970000|2026-02-12 13:12:50|2102.8|2101.3|2103.1|2101.6|2103.2|2101.7|2102.8|2101.3|0
1770901980000|2026-02-12 13:13:00|2103.2|2101.7|2104.4|2102.9|2104.4|2102.9|2103.2|2101.7|10
1770901990000|2026-02-12 13:13:10|2107.9|2099.9|2104.4|2102.9|2107.9|2103.1|2104.2|2099.9|0
1770902000000|2026-02-12 13:13:20|2104.5|2103|2104.3|2102.8|2105|2103.5|2104.3|2102.8|3
1770902010000|2026-02-12 13:13:30|2104.5|2103|2104.4|2102.9|2104.5|2103|2104.2|2102.7|2
1770902020000|2026-02-12 13:13:40|2104.3|2102.8|2104.4|2102.9|2104.5|2103|2104.3|2102.8|0
1770902030000|2026-02-12 13:13:50|2104.3|2102.8|2104.4|2102.9|2104.6|2103.1|2104.2|2102.7|2
1770902040000|2026-02-12 13:14:00|2104.3|2102.8|2103|2101.5|2104.3|2102.8|2102.7|2101.2|1
1770902050000|2026-02-12 13:14:10|2102.9|2101.4|2102.7|2101.2|2102.9|2101.4|2101.3|2099.8|3
1770902060000|2026-02-12 13:14:20|2102.8|2101.3|2102.3|2100.8|2103|2101.5|2102.3|2100.8|0
1770902070000|2026-02-12 13:14:30|2102.1|2100.6|2103.4|2101.9|2103.4|2101.9|2102.1|2100.6|1
1770902080000|2026-02-12 13:14:40|2103.6|2102.1|2103.2|2101.7|2103.6|2102.1|2102.9|2101.4|0
1770902090000|2026-02-12 13:14:50|2103.3|2101.8|2102.7|2101.2|2104|2102.5|2102.4|2100.9|1
1770902100000|2026-02-12 13:15:00|2102.4|2100.9|2102.2|2100.7|2102.4|2100.9|2101.9|2100.4|1
1770902110000|2026-02-12 13:15:10|2102.4|2100.9|2101.7|2100.2|2103|2101.5|2101.7|2100.2|1
1770902120000|2026-02-12 13:15:20|2101.8|2100.3|2101.5|2100|2102.3|2100.8|2101.5|2100|0
1770902130000|2026-02-12 13:15:30|2101.6|2100.1|2100.6|2099.1|2101.8|2100.3|2100|2098.5|1
1770902140000|2026-02-12 13:15:40|2100.8|2099.3|2100.7|2099.2|2100.9|2099.4|2100.4|2098.9|0
1770902150000|2026-02-12 13:15:50|2100.4|2098.9|2099.4|2097.9|2100.6|2099.1|2099.4|2097.9|2
1770902160000|2026-02-12 13:16:00|2099.5|2098|2100.9|2099.4|2100.9|2099.4|2099.5|2098|2
1770902170000|2026-02-12 13:16:10|2101.1|2099.6|2102.3|2100.8|2102.3|2100.8|2101.1|2099.6|1
1770902180000|2026-02-12 13:16:20|2102.1|2100.6|2104.7|2103.2|2105|2103.5|2102.1|2100.6|0
1770902190000|2026-02-12 13:16:30|2104.6|2103.1|2105.2|2103.7|2105.2|2103.7|2104.6|2103.1|0
1770902200000|2026-02-12 13:16:40|2104.9|2103.4|2105.1|2103.6|2105.3|2103.8|2104.7|2103.2|0
1770902210000|2026-02-12 13:16:50|2105|2103.5|2103.3|2101.8|2105|2103.5|2102.8|2101.3|2
1770902220000|2026-02-12 13:17:00|2103.2|2101.7|2104|2102.5|2104.4|2102.9|2103.2|2101.7|1
1770902230000|2026-02-12 13:17:10|2104.1|2102.6|2104.1|2102.6|2104.1|2102.6|2103.7|2102.2|0
1770902240000|2026-02-12 13:17:20|2103.9|2102.4|2104|2102.5|2104.3|2102.8|2103.9|2102.4|0
1770902250000|2026-02-12 13:17:30|2104.1|2102.6|2104.6|2103.1|2105|2103.5|2104.1|2102.6|3
1770902260000|2026-02-12 13:17:40|2104.8|2103.3|2106|2104.5|2106.1|2104.6|2104.8|2103.3|0
1770902270000|2026-02-12 13:17:50|2105.9|2104.4|2106.3|2104.8|2106.3|2104.8|2105.6|2104.1|1
1770902280000|2026-02-12 13:18:00|2106.2|2104.7|2106.9|2105.4|2107.1|2105.6|2106|2104.5|5
1770902290000|2026-02-12 13:18:10|2107.1|2105.6|2107.8|2106.3|2108.6|2107.1|2107.1|2105.6|7
1770902300000|2026-02-12 13:18:20|2107.9|2106.4|2108.8|2107.3|2108.9|2107.4|2107.5|2106|5
1770902310000|2026-02-12 13:18:30|2109.5|2108|2109.7|2108.2|2109.7|2108.2|2109.3|2107.8|3
1770902320000|2026-02-12 13:18:40|2109.8|2108.3|2110.2|2108.7|2113.1|2108.7|2109.5|2105.1|5
1770902330000|2026-02-12 13:18:50|2110.1|2108.6|2110.4|2108.9|2110.6|2109.1|2110|2108.5|1
1770902340000|2026-02-12 13:19:00|2110.6|2109.1|2108|2106.5|2110.6|2109.1|2107.9|2106.4|3
1770902350000|2026-02-12 13:19:10|2107.7|2106.2|2106.8|2105.3|2107.8|2106.3|2106.8|2105.3|0
1770902360000|2026-02-12 13:19:20|2108|2106.5|2107.2|2105.7|2108|2106.5|2107.2|2105.7|2
1770902370000|2026-02-12 13:19:30|2107.1|2105.6|2108|2106.5|2108|2106.5|2106.2|2104.7|4
1770902380000|2026-02-12 13:19:40|2107.9|2106.4|2107.3|2105.8|2107.9|2106.4|2107.2|2105.7|0
1770902390000|2026-02-12 13:19:50|2107.4|2105.9|2107.2|2105.7|2107.5|2106|2107.2|2105.7|0
1770902400000|2026-02-12 13:20:00|2107.3|2105.8|2109.1|2107.6|2110.6|2109.1|2107.3|2105.8|9
1770902410000|2026-02-12 13:20:10|2109.3|2107.8|2107.6|2106.1|2109.6|2108.1|2107.6|2106.1|3
1770902420000|2026-02-12 13:20:20|2107.7|2106.2|2107.2|2105.7|2107.9|2106.4|2107.2|2105.7|1
1770902430000|2026-02-12 13:20:30|2106.4|2104.9|2105.7|2104.2|2106.5|2105|2105.7|2104.2|2
1770902440000|2026-02-12 13:20:40|2105.6|2104.1|2105.8|2104.3|2105.8|2104.3|2105.5|2104|0
1770902450000|2026-02-12 13:20:50|2105.9|2104.4|2106.7|2105.2|2106.7|2105.2|2105.3|2103.8|1
1770902460000|2026-02-12 13:21:00|2107.3|2105.8|2106.9|2105.4|2110.3|2105.8|2106.9|2102.1|1
1770902470000|2026-02-12 13:21:10|2106.8|2105.3|2108.9|2107.4|2109|2107.5|2106.5|2105|1
1770902480000|2026-02-12 13:21:20|2108.8|2107.3|2109.1|2107.6|2109.1|2107.6|2108.7|2107.2|0
1770902490000|2026-02-12 13:21:30|2109|2107.5|2109.4|2107.9|2109.8|2108.3|2109|2107.5|1
1770902500000|2026-02-12 13:21:40|2109.5|2108|2107.5|2106|2109.6|2108.1|2107.5|2106|5
1770902510000|2026-02-12 13:21:50|2107.4|2105.9|2107.4|2105.9|2107.5|2106|2107.3|2105.8|0
1770902520000|2026-02-12 13:22:00|2107.8|2106.3|2108.4|2106.9|2111.9|2107|2107.8|2103.9|16
1770902530000|2026-02-12 13:22:10|2108.5|2107|2108|2106.5|2108.6|2107.1|2107.7|2106.2|4
1770902540000|2026-02-12 13:22:20|2108.3|2106.8|2108.4|2106.9|2108.5|2107|2108.2|2106.7|0
1770902550000|2026-02-12 13:22:30|2112.2|2104.2|2109.2|2107.7|2112.2|2107.8|2109.1|2104.2|0
1770902560000|2026-02-12 13:22:40|2109.1|2107.6|2108.9|2107.4|2109.2|2107.7|2108.9|2107.4|0
1770902570000|2026-02-12 13:22:50|2110|2108.5|2110.3|2108.8|2113.5|2108.9|2109.8|2105.5|2
1770902580000|2026-02-12 13:23:00|2110.2|2108.7|2111.8|2110.3|2111.8|2110.3|2110.2|2108.7|1
1770902590000|2026-02-12 13:23:10|2111.7|2110.2|2110.9|2109.4|2111.9|2110.4|2109.9|2108.4|2
1770902600000|2026-02-12 13:23:20|2111|2109.5|2111.1|2109.6|2111.1|2109.6|2110.3|2108.8|2
1770902610000|2026-02-12 13:23:30|2111|2109.5|2111.1|2109.6|2111.2|2109.7|2109.9|2108.4|2
1770902620000|2026-02-12 13:23:40|2111.2|2109.7|2111.3|2109.8|2111.5|2110|2111.1|2109.6|0
1770902630000|2026-02-12 13:23:50|2111.5|2110|2111.1|2109.6|2114|2110.1|2110.9|2106|0
1770902640000|2026-02-12 13:24:00|2111|2109.5|2111|2109.5|2112|2110.5|2110.9|2109.4|2
1770902650000|2026-02-12 13:24:10|2110.8|2109.3|2109.8|2108.3|2113.8|2109.3|2109.8|2105.8|0
1770902660000|2026-02-12 13:24:20|2109.7|2108.2|2110.2|2108.7|2110.6|2109.1|2108.8|2107.3|6
1770902670000|2026-02-12 13:24:30|2110|2108.5|2110.4|2108.9|2110.7|2109.2|2109.9|2108.4|0
1770902680000|2026-02-12 13:24:40|2110.6|2109.1|2109.9|2108.4|2110.7|2109.2|2109.7|2108.2|0
1770902690000|2026-02-12 13:24:50|2110|2108.5|2111.1|2109.6|2111.1|2109.6|2109.6|2108.1|9
1770902700000|2026-02-12 13:25:00|2111.2|2109.7|2111.2|2109.7|2111.3|2109.8|2110.6|2109.1|2
1770902710000|2026-02-12 13:25:10|2111.1|2109.6|2110.5|2109|2111.8|2110.3|2110.5|2109|2
1770902720000|2026-02-12 13:25:20|2110.6|2109.1|2110.4|2108.9|2111.2|2109.7|2110.1|2108.6|7
1770902730000|2026-02-12 13:25:30|2110.3|2108.8|2111.5|2110|2111.9|2110.4|2110.1|2108.6|1
1770902740000|2026-02-12 13:25:40|2111.4|2109.9|2110.3|2108.8|2111.4|2109.9|2108.8|2107.3|2
1770902750000|2026-02-12 13:25:50|2110.4|2108.9|2109.5|2108|2110.5|2109|2109.4|2107.9|0
1770902760000|2026-02-12 13:26:00|2109.6|2108.1|2110|2108.5|2110.9|2109.4|2109.5|2108|2
1770902770000|2026-02-12 13:26:10|2110.2|2108.7|2108.8|2107.3|2110.2|2108.7|2108.5|2107|2
1770902780000|2026-02-12 13:26:20|2108.6|2107.1|2110|2108.5|2110.1|2108.6|2108.6|2107.1|0
1770902790000|2026-02-12 13:26:30|2109.9|2108.4|2109.9|2108.4|2110.6|2109.1|2109.8|2108.3|0
1770902800000|2026-02-12 13:26:40|2109.8|2108.3|2109.8|2108.3|2110.1|2108.6|2109.8|2108.3|0
1770902810000|2026-02-12 13:26:50|2109.9|2108.4|2109.4|2107.9|2110.1|2108.6|2109|2107.5|1
1770902820000|2026-02-12 13:27:00|2109.2|2107.7|2108.6|2107.1|2109.5|2108|2108.6|2107.1|0
1770902830000|2026-02-12 13:27:10|2108.3|2106.8|2108.2|2106.7|2109.1|2107.6|2108.2|2106.7|1
1770902840000|2026-02-12 13:27:20|2108.3|2106.8|2108.7|2107.2|2109.1|2107.6|2108|2106.5|2
1770902850000|2026-02-12 13:27:30|2108.6|2107.1|2108.7|2107.2|2109.1|2107.6|2108.2|2106.7|0
1770902860000|2026-02-12 13:27:40|2108.6|2107.1|2109.7|2108.2|2109.7|2108.2|2108.5|2107|1
1770902870000|2026-02-12 13:27:50|2110|2108.5|2109.7|2108.2|2110|2108.5|2109.4|2107.9|0
1770902880000|2026-02-12 13:28:00|2109.8|2108.3|2109.2|2107.7|2109.9|2108.4|2109.2|2107.7|0
1770902890000|2026-02-12 13:28:10|2108.4|2106.9|2107|2105.5|2108.4|2106.9|2107|2105.5|7
1770902900000|2026-02-12 13:28:20|2107.6|2106.1|2107.4|2105.9|2107.6|2106.1|2107|2105.5|1
1770902910000|2026-02-12 13:28:30|2107.1|2105.6|2108.3|2106.8|2108.5|2107|2106.9|2105.4|2
1770902920000|2026-02-12 13:28:40|2108.2|2106.7|2107.9|2106.4|2108.2|2106.7|2107.8|2106.3|0
1770902930000|2026-02-12 13:28:50|2107.6|2106.1|2106.5|2105|2107.6|2106.1|2106.4|2104.9|3
1770902940000|2026-02-12 13:29:00|2106.4|2104.9|2106.7|2105.2|2108.8|2105.2|2105|2100.8|3
1770902950000|2026-02-12 13:29:10|2106.2|2104.7|2107|2105.5|2107|2105.5|2106.2|2104.7|0
1770902960000|2026-02-12 13:29:20|2106.8|2105.3|2111|2103|2111|2105.6|2106.8|2102|0
1770902970000|2026-02-12 13:29:30|2110.9|2102.9|2111.1|2103.1|2111.1|2106.4|2107.9|2102.9|0
1770902980000|2026-02-12 13:29:40|2111.2|2103.2|2111.7|2103.7|2111.7|2103.7|2111.2|2103.2|1
1770902990000|2026-02-12 13:29:50|2111.8|2103.8|2111.8|2103.8|2111.8|2103.8|2111.4|2103.4|2
1770903000000|2026-02-12 13:30:00|2112.1|2104.1|2111.8|2103.8|2112.1|2104.1|2111.7|2103.7|4
1770903010000|2026-02-12 13:30:10|2108.3|2100.3|2106.4|2104.9|2109.5|2105|2105.9|2100.3|3
1770903020000|2026-02-12 13:30:20|2110.6|2102.6|2112.8|2104.8|2112.8|2108.1|2109.4|2102.4|4
1770903030000|2026-02-12 13:30:30|2109.6|2108.1|2110.8|2109.3|2113.8|2109.3|2109.6|2105.1|2
1770903040000|2026-02-12 13:30:40|2110.9|2109.4|2113.6|2105.6|2113.9|2109.5|2110.9|2105.6|0
1770903050000|2026-02-12 13:30:50|2113.5|2105.5|2110.3|2108.8|2113.5|2108.9|2110.3|2105.5|1
1770903060000|2026-02-12 13:31:00|2110.4|2108.9|2115|2107|2115|2108.9|2110.4|2106.2|2
1770903070000|2026-02-12 13:31:10|2111.8|2110.3|2111.9|2110.4|2111.9|2110.4|2111.8|2110.3|0
1770903080000|2026-02-12 13:31:20|2112|2110.5|2119.7|2111.7|2119.7|2113.9|2112|2108.4|6
1770903090000|2026-02-12 13:31:30|2119.6|2111.6|2118.1|2116.6|2121.3|2116.6|2116.2|2111.6|0
1770903100000|2026-02-12 13:31:40|2118.2|2116.7|2121.7|2113.7|2122|2117.3|2118.2|2113.7|3
1770903110000|2026-02-12 13:31:50|2118.4|2116.9|2120.3|2112.3|2120.3|2116.9|2117.3|2112.3|2
1770903120000|2026-02-12 13:32:00|2117.2|2115.7|2117.1|2115.6|2121.6|2116.7|2117.1|2112.3|3
1770903130000|2026-02-12 13:32:10|2117.3|2115.8|2121.3|2113.3|2121.7|2115.8|2117.3|2113.2|1
1770903140000|2026-02-12 13:32:20|2121.2|2113.2|2120.6|2112.6|2121.2|2113.2|2120.6|2112.6|0
1770903150000|2026-02-12 13:32:30|2120.7|2112.7|2120.8|2112.8|2120.8|2112.8|2120.6|2112.6|0
1770903160000|2026-02-12 13:32:40|2120.7|2112.7|2120.4|2112.4|2120.8|2112.8|2120.4|2112.4|0
1770903170000|2026-02-12 13:32:50|2120.3|2112.3|2116.9|2115.4|2120.4|2115.4|2116.9|2112.3|0
1770903180000|2026-02-12 13:33:00|2120.2|2112.2|2119.2|2111.2|2120.2|2115.4|2115.5|2110.8|3
1770903190000|2026-02-12 13:33:10|2119.1|2111.1|2119.1|2111.1|2120.4|2114.7|2116.2|2111|1
1770903200000|2026-02-12 13:33:20|2119.3|2111.3|2119.4|2111.4|2119.6|2111.6|2119|2111|0
1770903210000|2026-02-12 13:33:30|2119|2111|2119.3|2111.3|2119.4|2111.4|2118|2110|2
1770903220000|2026-02-12 13:33:40|2119.1|2111.1|2119.2|2111.2|2119.2|2114.5|2116|2111|0
1770903230000|2026-02-12 13:33:50|2119.3|2111.3|2120.4|2112.4|2120.4|2112.4|2119.3|2111.3|0
1770903240000|2026-02-12 13:34:00|2120.5|2112.5|2122|2114|2122.1|2114.1|2120.5|2112.5|1
1770903250000|2026-02-12 13:34:10|2122.1|2114.1|2122.8|2114.8|2122.8|2118.3|2119.8|2114|7
1770903260000|2026-02-12 13:34:20|2119.6|2118.1|2124|2116|2124|2118.4|2119.6|2116|2
1770903270000|2026-02-12 13:34:30|2123.7|2115.7|2121.1|2119.6|2124.1|2119.6|2120.1|2115.6|1
1770903280000|2026-02-12 13:34:40|2121|2119.5|2121.4|2119.9|2124.8|2120.2|2121|2116.4|2
1770903290000|2026-02-12 13:34:50|2124.4|2116.4|2120.8|2119.3|2124.4|2119.8|2120.8|2116.3|0
1770903300000|2026-02-12 13:35:00|2120.7|2119.2|2124.2|2116.2|2124.2|2119.3|2119.9|2114.9|6
1770903310000|2026-02-12 13:35:10|2124.1|2116.1|2121.5|2120|2124.9|2120|2120.8|2116.1|0
1770903320000|2026-02-12 13:35:20|2121.6|2120.1|2120.2|2118.7|2123.6|2120.1|2120.2|2115.6|2
1770903330000|2026-02-12 13:35:30|2119.5|2118|2122.5|2114.5|2122.6|2118|2119.5|2114.5|1
1770903340000|2026-02-12 13:35:40|2119.3|2117.8|2123|2115|2123.1|2118.1|2119.3|2114.8|1
1770903350000|2026-02-12 13:35:50|2122.9|2114.9|2119.4|2117.9|2123|2117.9|2119.1|2114.8|1
1770903360000|2026-02-12 13:36:00|2119.3|2117.8|2121.1|2119.6|2123.4|2119.6|2119.3|2115.4|2
1770903370000|2026-02-12 13:36:10|2121.2|2119.7|2119.6|2118.1|2123|2119.7|2119.6|2114.9|2
1770903380000|2026-02-12 13:36:20|2122.7|2114.7|2123.5|2115.5|2123.5|2118.3|2119.3|2114.7|2
1770903390000|2026-02-12 13:36:30|2120.2|2118.7|2120.2|2118.7|2120.3|2118.8|2120.2|2118.7|0
1770903400000|2026-02-12 13:36:40|2120.4|2118.9|2121|2119.5|2124.2|2119.5|2120.1|2116.1|4
1770903410000|2026-02-12 13:36:50|2120.9|2119.4|2120.3|2118.8|2123.8|2119.4|2120.2|2115.8|2
1770903430000|2026-02-12 13:37:10|2120|2118.5|2120.1|2118.6|2120.1|2118.6|2119.9|2118.4|8
1770903440000|2026-02-12 13:37:20|2120.2|2118.7|2119.9|2118.4|2120.2|2118.7|2119.9|2118.4|4
1770903450000|2026-02-12 13:37:30|2121.3|2119.8|2120.8|2119.3|2122|2120.5|2120.8|2119.3|8
1770903460000|2026-02-12 13:37:40|2121|2119.5|2120.5|2119|2121|2119.5|2120.5|2119|4
1770903470000|2026-02-12 13:37:50|2120.8|2119.3|2120.6|2119.1|2124.3|2120.7|2120.6|2116.3|5
1770903480000|2026-02-12 13:38:00|2120.7|2119.2|2121.2|2119.7|2121.7|2120.2|2120.7|2119.2|1
1770903490000|2026-02-12 13:38:10|2121.1|2119.6|2121|2119.5|2121.1|2119.6|2119.6|2118.1|4
1770903500000|2026-02-12 13:38:20|2121.7|2120.2|2120.7|2119.2|2121.9|2120.4|2120.6|2119.1|5
1770903510000|2026-02-12 13:38:30|2120.6|2119.1|2121.1|2119.6|2121.1|2119.6|2119.7|2118.2|2
1770903520000|2026-02-12 13:38:40|2121.3|2119.8|2121.7|2120.2|2121.8|2120.3|2121.3|2119.8|0
1770903530000|2026-02-12 13:38:50|2121.8|2120.3|2122.3|2120.8|2122.3|2120.8|2121|2119.5|6
1770903540000|2026-02-12 13:39:00|2122.4|2120.9|2128.7|2120.7|2128.7|2123.6|2122.4|2119.8|1
1770903550000|2026-02-12 13:39:10|2125.3|2123.8|2125.2|2123.7|2128.8|2124.7|2124.5|2120.8|6
1770903560000|2026-02-12 13:39:20|2125.1|2123.6|2125.5|2124|2126|2124.5|2124.9|2123.4|3
1770903570000|2026-02-12 13:39:30|2125.8|2124.3|2126.3|2124.8|2126.5|2125|2125.6|2124.1|2
1770903580000|2026-02-12 13:39:40|2126.4|2124.9|2128.2|2126.7|2128.5|2127|2126.4|2124.9|18
1770903590000|2026-02-12 13:39:50|2128.1|2126.6|2127.4|2125.9|2128.5|2127|2127.4|2125.9|2
1770903600000|2026-02-12 13:40:00|2127.9|2126.4|2128.3|2126.8|2128.3|2126.8|2127.3|2125.8|3
1770903610000|2026-02-12 13:40:10|2128.4|2126.9|2128.9|2127.4|2128.9|2127.4|2128.2|2126.7|2
1770903620000|2026-02-12 13:40:20|2129.2|2127.7|2128.3|2126.8|2129.2|2127.7|2128.1|2126.6|7
1770903630000|2026-02-12 13:40:30|2128.2|2126.7|2128.4|2126.9|2128.5|2127|2128.2|2126.7|3
1770903640000|2026-02-12 13:40:40|2128.5|2127|2126.9|2125.4|2128.5|2127|2126.6|2125.1|7
1770903650000|2026-02-12 13:40:50|2126.8|2125.3|2125.7|2124.2|2126.9|2125.4|2125.3|2123.8|6
1770903660000|2026-02-12 13:41:00|2126.4|2124.9|2124.8|2123.3|2126.4|2124.9|2123.5|2122|11
1770903670000|2026-02-12 13:41:10|2124.6|2123.1|2125.6|2124.1|2125.6|2124.1|2124.4|2122.9|0
1770903680000|2026-02-12 13:41:20|2125.8|2124.3|2127.9|2126.4|2128.4|2126.9|2125.6|2124.1|3
1770903690000|2026-02-12 13:41:30|2127.5|2126|2129.6|2128.1|2130.1|2128.6|2127.5|2126|7
1770903700000|2026-02-12 13:41:40|2128.7|2127.2|2127.8|2126.3|2128.8|2127.3|2127.5|2126|1
1770903710000|2026-02-12 13:41:50|2128.1|2126.6|2126.9|2125.4|2128.1|2126.6|2126.7|2125.2|1
1770903720000|2026-02-12 13:42:00|2127|2125.5|2127|2125.5|2127.3|2125.8|2126.9|2125.4|2
1770903730000|2026-02-12 13:42:10|2126.7|2125.2|2126.3|2124.8|2126.8|2125.3|2125.9|2124.4|6
1770903740000|2026-02-12 13:42:20|2126.2|2124.7|2125.4|2123.9|2126.2|2124.7|2124.5|2123|7
1770903750000|2026-02-12 13:42:30|2125.5|2124|2125.2|2123.7|2125.5|2124|2125.2|2123.7|0
1770903760000|2026-02-12 13:42:40|2125.9|2124.4|2125.8|2124.3|2125.9|2124.4|2125.3|2123.8|2
1770903770000|2026-02-12 13:42:50|2125.4|2123.9|2124.5|2123|2125.8|2124.3|2124.5|2123|2
1770903780000|2026-02-12 13:43:00|2124.2|2122.7|2124.4|2122.9|2124.6|2123.1|2124.2|2122.7|1
1770903790000|2026-02-12 13:43:10|2124.6|2123.1|2124.5|2123|2124.9|2123.4|2124.4|2122.9|2
1770903800000|2026-02-12 13:43:20|2124.7|2123.2|2125.3|2123.8|2129.3|2123.9|2124.3|2121.3|2
1770903810000|2026-02-12 13:43:30|2125.9|2124.4|2126.2|2124.7|2126.5|2125|2125.9|2124.4|2
1770903820000|2026-02-12 13:43:40|2126.3|2124.8|2125|2123.5|2126.4|2124.9|2124.9|2123.4|2
1770903830000|2026-02-12 13:43:50|2124.9|2123.4|2124.8|2123.3|2125.4|2123.9|2124.8|2123.3|1
1770903840000|2026-02-12 13:44:00|2125.2|2123.7|2125.6|2124.1|2125.8|2124.3|2125.2|2123.7|2
1770903850000|2026-02-12 13:44:10|2125.7|2124.2|2126.1|2124.6|2126.1|2124.6|2125.5|2124|0
1770903860000|2026-02-12 13:44:20|2125.9|2124.4|2125.7|2124.2|2125.9|2124.4|2125.6|2124.1|0
1770903870000|2026-02-12 13:44:30|2126|2124.5|2127|2125.5|2127.4|2125.9|2126|2124.5|1
1770903880000|2026-02-12 13:44:40|2126.6|2125.1|2125.7|2124.2|2126.7|2125.2|2125.5|2124|0
1770903890000|2026-02-12 13:44:50|2125.8|2124.3|2124.8|2123.3|2125.8|2124.3|2124.6|2123.1|2
1770903900000|2026-02-12 13:45:00|2124.2|2122.7|2123.8|2122.3|2124.3|2122.8|2123.6|2122.1|5
1770903910000|2026-02-12 13:45:10|2123.7|2122.2|2123.3|2121.8|2123.7|2122.2|2123.2|2121.7|1
1770903920000|2026-02-12 13:45:20|2123.5|2122|2123.2|2121.7|2123.5|2122|2123.1|2121.6|0
1770903930000|2026-02-12 13:45:30|2122.7|2121.2|2123.6|2122.1|2123.7|2122.2|2122.5|2121|6
1770903940000|2026-02-12 13:45:40|2123.7|2122.2|2122.4|2120.9|2123.9|2122.4|2122.2|2120.7|2
1770903950000|2026-02-12 13:45:50|2122.7|2121.2|2123.1|2121.6|2123.1|2121.6|2122.7|2121.2|0
1770903960000|2026-02-12 13:46:00|2123|2121.5|2123.6|2122.1|2123.7|2122.2|2122.5|2121|11
1770903970000|2026-02-12 13:46:10|2123.2|2121.7|2124.2|2122.7|2124.2|2122.7|2123.2|2121.7|2
1770903980000|2026-02-12 13:46:20|2124.4|2122.9|2125|2123.5|2125|2123.5|2124.2|2122.7|0
1770903990000|2026-02-12 13:46:30|2124.4|2122.9|2124.9|2123.4|2125.1|2123.6|2123.7|2122.2|8
1770904000000|2026-02-12 13:46:40|2125|2123.5|2125.6|2124.1|2125.6|2124.1|2125|2123.5|1
1770904010000|2026-02-12 13:46:50|2125.7|2124.2|2125.1|2123.6|2125.7|2124.2|2124.9|2123.4|6
1770904020000|2026-02-12 13:47:00|2125.2|2123.7|2123.9|2122.4|2125.2|2123.7|2122.6|2121.1|10
1770904030000|2026-02-12 13:47:10|2123.8|2122.3|2124.3|2122.8|2124.3|2122.8|2123.6|2122.1|2
1770904040000|2026-02-12 13:47:20|2124.5|2123|2124.5|2123|2124.6|2123.1|2124.1|2122.6|0
1770904050000|2026-02-12 13:47:30|2124.6|2123.1|2124|2122.5|2125|2123.5|2123.9|2122.4|4
1770904060000|2026-02-12 13:47:40|2124.1|2122.6|2124.2|2122.7|2124.5|2123|2123.9|2122.4|3
1770904070000|2026-02-12 13:47:50|2124.1|2122.6|2124.4|2122.9|2124.6|2123.1|2123.8|2122.3|5
1770904080000|2026-02-12 13:48:00|2124.5|2123|2124.4|2122.9|2124.5|2123|2124.2|2122.7|0
1770904090000|2026-02-12 13:48:10|2124.5|2123|2125.8|2124.3|2125.8|2124.3|2124.4|2122.9|6
1770904100000|2026-02-12 13:48:20|2125.6|2124.1|2125.1|2123.6|2125.6|2124.1|2125.1|2123.6|2
1770904110000|2026-02-12 13:48:30|2125.2|2123.7|2124.3|2122.8|2125.2|2123.7|2124.2|2122.7|1
1770904120000|2026-02-12 13:48:40|2124.4|2122.9|2123.9|2122.4|2124.4|2122.9|2123.9|2122.4|1
1770904130000|2026-02-12 13:48:50|2123.3|2121.8|2123.1|2121.6|2123.3|2121.8|2123|2121.5|2
1770904140000|2026-02-12 13:49:00|2122.9|2121.4|2122.2|2120.7|2122.9|2121.4|2122.2|2120.7|1
1770904150000|2026-02-12 13:49:10|2121.9|2120.4|2122.3|2120.8|2122.5|2121|2121.9|2120.4|5
1770904160000|2026-02-12 13:49:20|2122.2|2120.7|2122.4|2120.9|2122.4|2120.9|2122.2|2120.7|0
1770904170000|2026-02-12 13:49:30|2122.5|2121|2122.4|2120.9|2123.1|2121.6|2122.1|2120.6|6
1770904180000|2026-02-12 13:49:40|2122.3|2120.8|2121.7|2120.2|2122.4|2120.9|2121.7|2120.2|3
1770904190000|2026-02-12 13:49:50|2121.3|2119.8|2121.8|2120.3|2122.1|2120.6|2121.3|2119.8|4
1770904200000|2026-02-12 13:50:00|2121.4|2119.9|2122.1|2120.6|2122.4|2120.9|2121.4|2119.9|3
1770904210000|2026-02-12 13:50:10|2122|2120.5|2121.9|2120.4|2122.1|2120.6|2121.9|2120.4|0
1770904220000|2026-02-12 13:50:20|2122|2120.5|2122.2|2120.7|2122.3|2120.8|2122|2120.5|1
1770904230000|2026-02-12 13:50:30|2122.8|2121.3|2121.2|2119.7|2122.9|2121.4|2121.2|2119.7|3
1770904240000|2026-02-12 13:50:40|2121.3|2119.8|2122.1|2120.6|2122.1|2120.6|2120.9|2119.4|5
1770904250000|2026-02-12 13:50:50|2122.2|2120.7|2121.5|2120|2122.2|2120.7|2121.4|2119.9|1
1770904260000|2026-02-12 13:51:00|2121.7|2120.2|2122.1|2120.6|2122.1|2120.6|2121.3|2119.8|1
1770904270000|2026-02-12 13:51:10|2122.2|2120.7|2123.2|2121.7|2123.2|2121.7|2122.2|2120.7|2
1770904280000|2026-02-12 13:51:20|2123.1|2121.6|2124.7|2123.2|2124.7|2123.2|2123.1|2121.6|0
1770904290000|2026-02-12 13:51:30|2124.5|2123|2123.1|2121.6|2124.6|2123.1|2123.1|2121.6|2
1770904300000|2026-02-12 13:51:40|2123|2121.5|2122.7|2121.2|2123|2121.5|2122.6|2121.1|1
1770904310000|2026-02-12 13:51:50|2122.6|2121.1|2122.4|2120.9|2122.6|2121.1|2122.3|2120.8|1
1770904320000|2026-02-12 13:52:00|2122.3|2120.8|2121.5|2120|2122.4|2120.9|2121|2119.5|6
1770904330000|2026-02-12 13:52:10|2121.6|2120.1|2121.3|2119.8|2121.8|2120.3|2121.3|2119.8|0
1770904340000|2026-02-12 13:52:20|2122.1|2120.6|2122.2|2120.7|2122.3|2120.8|2122.1|2120.6|1
1770904350000|2026-02-12 13:52:30|2122.3|2120.8|2122.8|2121.3|2123|2121.5|2122.2|2120.7|0
1770904360000|2026-02-12 13:52:40|2122.7|2121.2|2122.2|2120.7|2122.7|2121.2|2121.8|2120.3|1
1770904370000|2026-02-12 13:52:50|2122.3|2120.8|2122.1|2120.6|2123|2121.5|2122.1|2120.6|2
1770904380000|2026-02-12 13:53:00|2122.2|2120.7|2123|2121.5|2123.1|2121.6|2122.1|2120.6|0
1770904390000|2026-02-12 13:53:10|2123.5|2122|2124|2122.5|2124|2122.5|2123.4|2121.9|0
1770904400000|2026-02-12 13:53:20|2124.1|2122.6|2124.3|2122.8|2124.4|2122.9|2123.9|2122.4|0
1770904410000|2026-02-12 13:53:30|2124.2|2122.7|2124.2|2122.7|2124.4|2122.9|2123.9|2122.4|0
1770904420000|2026-02-12 13:53:40|2124.1|2122.6|2123.7|2122.2|2124.2|2122.7|2123.2|2121.7|1
1770904430000|2026-02-12 13:53:50|2124.1|2122.6|2124.1|2122.6|2125|2123.5|2124.1|2122.6|2
1770904440000|2026-02-12 13:54:00|2124.2|2122.7|2124.3|2122.8|2124.4|2122.9|2124.2|2122.7|1
1770904450000|2026-02-12 13:54:10|2124.4|2122.9|2124.1|2122.6|2124.4|2122.9|2122.7|2121.2|6
1770904460000|2026-02-12 13:54:20|2124.2|2122.7|2123.7|2122.2|2124.4|2122.9|2123.6|2122.1|0
1770904470000|2026-02-12 13:54:30|2123.8|2122.3|2123.7|2122.2|2124.1|2122.6|2123.5|2122|0
1770904480000|2026-02-12 13:54:40|2123.6|2122.1|2123.1|2121.6|2123.6|2122.1|2123|2121.5|1
1770904490000|2026-02-12 13:54:50|2123.2|2121.7|2123.4|2121.9|2123.5|2122|2123.2|2121.7|0
1770904500000|2026-02-12 13:55:00|2123.2|2121.7|2123.3|2121.8|2123.5|2122|2123.2|2121.7|1
1770904510000|2026-02-12 13:55:10|2123.1|2121.6|2122.1|2120.6|2123.1|2121.6|2121.8|2120.3|2
1770904520000|2026-02-12 13:55:20|2122|2120.5|2121.7|2120.2|2122.5|2121|2121.3|2119.8|4
1770904530000|2026-02-12 13:55:30|2121.6|2120.1|2122.3|2120.8|2122.5|2121|2121.5|2120|0
1770904540000|2026-02-12 13:55:40|2122.4|2120.9|2122.3|2120.8|2122.4|2120.9|2122.3|2120.8|0
1770904550000|2026-02-12 13:55:50|2122.2|2120.7|2121.8|2120.3|2122.8|2121.3|2121.8|2120.3|1
1770904560000|2026-02-12 13:56:00|2121.6|2120.1|2121.8|2120.3|2121.9|2120.4|2121.6|2120.1|0
1770904570000|2026-02-12 13:56:10|2122|2120.5|2122.7|2121.2|2122.9|2121.4|2122|2120.5|2
1770904580000|2026-02-12 13:56:20|2123.3|2121.8|2123.8|2122.3|2123.9|2122.4|2123.3|2121.8|5
1770904590000|2026-02-12 13:56:30|2124|2122.5|2122.9|2121.4|2124|2122.5|2122.9|2121.4|3
1770904600000|2026-02-12 13:56:40|2123|2121.5|2122.1|2120.6|2123.5|2122|2122.1|2120.6|1
1770904610000|2026-02-12 13:56:50|2121.9|2120.4|2122.5|2121|2122.5|2121|2121.8|2120.3|0
1770904620000|2026-02-12 13:57:00|2122.8|2121.3|2120.6|2119.1|2123.1|2121.6|2120.4|2118.9|10
1770904630000|2026-02-12 13:57:10|2120.8|2119.3|2120.4|2118.9|2121|2119.5|2120.2|2118.7|0
1770904640000|2026-02-12 13:57:20|2120.2|2118.7|2120.6|2119.1|2120.9|2119.4|2120.2|2118.7|1
1770904650000|2026-02-12 13:57:30|2120.7|2119.2|2121|2119.5|2121.2|2119.7|2120.5|2119|0
1770904660000|2026-02-12 13:57:40|2120.9|2119.4|2119.7|2118.2|2121.1|2119.6|2119.7|2118.2|1
1770904670000|2026-02-12 13:57:50|2119.6|2118.1|2119.1|2117.6|2119.7|2118.2|2119.1|2117.6|2
1770904680000|2026-02-12 13:58:00|2118.9|2117.4|2118.9|2117.4|2119.4|2117.9|2118.5|2117|5
1770904690000|2026-02-12 13:58:10|2119|2117.5|2118.9|2117.4|2119.5|2118|2118.9|2117.4|1
1770904700000|2026-02-12 13:58:20|2118.8|2117.3|2118.6|2117.1|2118.8|2117.3|2118.6|2117.1|0
1770904710000|2026-02-12 13:58:30|2118.5|2117|2118.3|2116.8|2118.8|2117.3|2118.3|2116.8|1
1770904720000|2026-02-12 13:58:40|2118.4|2116.9|2118.6|2117.1|2119.1|2117.6|2118.4|2116.9|0
1770904730000|2026-02-12 13:58:50|2118.7|2117.2|2118.3|2116.8|2118.8|2117.3|2118.3|2116.8|0
1770904740000|2026-02-12 13:59:00|2118.2|2116.7|2118.6|2117.1|2118.8|2117.3|2117.8|2116.3|2
1770904750000|2026-02-12 13:59:10|2118.7|2117.2|2119.1|2117.6|2119.6|2118.1|2118.7|2117.2|0
1770904760000|2026-02-12 13:59:20|2119|2117.5|2118.6|2117.1|2119|2117.5|2118.6|2117.1|0
1770904770000|2026-02-12 13:59:30|2118.4|2116.9|2119.1|2117.6|2119.1|2117.6|2118.1|2116.6|3
1770904780000|2026-02-12 13:59:40|2119|2117.5|2119|2117.5|2119.1|2117.6|2118.8|2117.3|2
1770904790000|2026-02-12 13:59:50|2118.9|2117.4|2118.7|2117.2|2119.1|2117.6|2118.3|2116.8|4
1770904800000|2026-02-12 14:00:00|2118.6|2117.1|2115.7|2114.2|2118.9|2117.4|2115.5|2114|16
1770904810000|2026-02-12 14:00:10|2115.6|2114.1|2114.9|2113.4|2116.6|2115.1|2114.7|2113.2|3
1770904820000|2026-02-12 14:00:20|2114.5|2113|2115.6|2114.1|2116|2114.5|2114.4|2112.9|2
1770904830000|2026-02-12 14:00:30|2115.7|2114.2|2115.9|2114.4|2115.9|2114.4|2115.4|2113.9|2
1770904840000|2026-02-12 14:00:40|2116.2|2114.7|2115.8|2114.3|2116.4|2114.9|2115.8|2114.3|2
1770904850000|2026-02-12 14:00:50|2115.9|2114.4|2115.5|2114|2116.2|2114.7|2115.4|2113.9|1
1770904860000|2026-02-12 14:01:00|2115.4|2113.9|2116.8|2115.3|2116.8|2115.3|2114.6|2113.1|18
1770904870000|2026-02-12 14:01:10|2115.8|2114.3|2115.9|2114.4|2116.1|2114.6|2115.8|2114.3|2
1770904880000|2026-02-12 14:01:20|2116|2114.5|2116.9|2115.4|2116.9|2115.4|2116|2114.5|4
1770904890000|2026-02-12 14:01:30|2117.4|2115.9|2115.7|2114.2|2118.1|2116.6|2115.7|2114.2|12
1770904900000|2026-02-12 14:01:40|2115.3|2113.8|2115.5|2114|2116.3|2114.8|2115.3|2113.8|7
1770904910000|2026-02-12 14:01:50|2115.6|2114.1|2114.9|2113.4|2116|2114.5|2114.3|2112.8|6
1770904920000|2026-02-12 14:02:00|2115|2113.5|2112.4|2110.9|2115|2113.5|2111.3|2109.8|7
1770904930000|2026-02-12 14:02:10|2112.5|2111|2111.9|2110.4|2112.5|2111|2111.7|2110.2|2
1770904940000|2026-02-12 14:02:20|2111.8|2110.3|2112.7|2111.2|2113.3|2111.8|2111.6|2110.1|6
1770904950000|2026-02-12 14:02:30|2112.8|2111.3|2113.5|2112|2114|2112.5|2112.8|2111.3|15
1770904960000|2026-02-12 14:02:40|2113.4|2111.9|2111.8|2110.3|2114|2112.5|2111.7|2110.2|5
1770904970000|2026-02-12 14:02:50|2111.9|2110.4|2113.5|2112|2113.5|2112|2111.8|2110.3|9
1770904980000|2026-02-12 14:03:00|2113.4|2111.9|2112.3|2110.8|2113.4|2111.9|2112.3|2110.8|1
1770904990000|2026-02-12 14:03:10|2113|2111.5|2113.3|2111.8|2113.3|2111.8|2112.3|2110.8|1
1770905000000|2026-02-12 14:03:20|2113.5|2112|2113.3|2111.8|2113.5|2112|2113.3|2111.8|0
1770905010000|2026-02-12 14:03:30|2113.2|2111.7|2113|2111.5|2113.2|2111.7|2113|2111.5|0
1770905020000|2026-02-12 14:03:40|2113.1|2111.6|2112.3|2110.8|2113.1|2111.6|2112.2|2110.7|1
1770905030000|2026-02-12 14:03:50|2113.1|2111.6|2113.3|2111.8|2113.3|2111.8|2112.5|2111|4
1770905040000|2026-02-12 14:04:00|2113.2|2111.7|2112.3|2110.8|2113.7|2112.2|2111.5|2110|4
1770905050000|2026-02-12 14:04:10|2112.6|2111.1|2112|2110.5|2112.8|2111.3|2111.6|2110.1|2
1770905060000|2026-02-12 14:04:20|2112.1|2110.6|2113.2|2111.7|2113.2|2111.7|2111.9|2110.4|7
1770905070000|2026-02-12 14:04:30|2113.1|2111.6|2112.3|2110.8|2113.4|2111.9|2112.3|2110.8|0
1770905080000|2026-02-12 14:04:40|2112.1|2110.6|2113.1|2111.6|2113.1|2111.6|2111.5|2110|0
1770905090000|2026-02-12 14:04:50|2113|2111.5|2112.9|2111.4|2113.1|2111.6|2112.2|2110.7|0
1770905100000|2026-02-12 14:05:00|2112.8|2111.3|2113|2111.5|2113.1|2111.6|2112.4|2110.9|1
1770905110000|2026-02-12 14:05:10|2113.1|2111.6|2111.6|2110.1|2113.1|2111.6|2111.5|2110|5
1770905120000|2026-02-12 14:05:20|2111.7|2110.2|2112.4|2110.9|2113.2|2111.7|2111.7|2110.2|6
1770905130000|2026-02-12 14:05:30|2113.7|2112.2|2114.4|2112.9|2114.4|2112.9|2113.2|2111.7|10
1770905140000|2026-02-12 14:05:40|2114.3|2112.8|2114.5|2113|2114.9|2113.4|2114.3|2112.8|3
1770905150000|2026-02-12 14:05:50|2114.4|2112.9|2115.1|2113.6|2115.1|2113.6|2114.4|2112.9|0
1770905160000|2026-02-12 14:06:00|2114.9|2113.4|2114.4|2112.9|2114.9|2113.4|2114|2112.5|2
1770905170000|2026-02-12 14:06:10|2114.3|2112.8|2112.9|2111.4|2114.3|2112.8|2112.4|2110.9|3
1770905180000|2026-02-12 14:06:20|2112.8|2111.3|2112.8|2111.3|2112.9|2111.4|2112.5|2111|1
1770905190000|2026-02-12 14:06:30|2112.7|2111.2|2113.5|2112|2113.7|2112.2|2112.7|2111.2|7
1770905200000|2026-02-12 14:06:40|2113.4|2111.9|2113.7|2112.2|2113.9|2112.4|2112.7|2111.2|3
1770905210000|2026-02-12 14:06:50|2113.8|2112.3|2113.5|2112|2113.8|2112.3|2113.4|2111.9|0
1770905220000|2026-02-12 14:07:00|2113.3|2111.8|2112.7|2111.2|2113.3|2111.8|2112.6|2111.1|1
1770905230000|2026-02-12 14:07:10|2113.2|2111.7|2114.9|2113.4|2115.3|2113.8|2112.7|2111.2|4
1770905240000|2026-02-12 14:07:20|2115|2113.5|2119|2117.5|2119.1|2117.6|2115|2113.5|2
1770905250000|2026-02-12 14:07:30|2119.1|2117.6|2118.8|2117.3|2119.2|2117.7|2118.3|2116.8|0
1770905260000|2026-02-12 14:07:40|2118.9|2117.4|2118.4|2116.9|2119|2117.5|2118.2|2116.7|0
1770905270000|2026-02-12 14:07:50|2118.3|2116.8|2118.3|2116.8|2118.4|2116.9|2117.6|2116.1|4
1770905280000|2026-02-12 14:08:00|2118.2|2116.7|2119.2|2117.7|2119.6|2118.1|2118.2|2116.7|5
1770905290000|2026-02-12 14:08:10|2119|2117.5|2120.1|2118.6|2121.4|2119.9|2119|2117.5|22
1770905300000|2026-02-12 14:08:20|2120|2118.5|2120.3|2118.8|2120.3|2118.8|2119.4|2117.9|6
1770905310000|2026-02-12 14:08:30|2120.2|2118.7|2119.7|2118.2|2120.3|2118.8|2119.7|2118.2|1
1770905320000|2026-02-12 14:08:40|2119.6|2118.1|2119.5|2118|2119.7|2118.2|2119.5|2118|0
1770905330000|2026-02-12 14:08:50|2119.4|2117.9|2121.3|2119.8|2121.3|2119.8|2119.2|2117.7|2
1770905340000|2026-02-12 14:09:00|2121.4|2119.9|2123.1|2121.6|2123.1|2121.6|2121.4|2119.9|5
1770905350000|2026-02-12 14:09:10|2123.3|2121.8|2123.4|2121.9|2124|2122.5|2123.2|2121.7|2
1770905360000|2026-02-12 14:09:20|2123.3|2121.8|2122.8|2121.3|2123.3|2121.8|2122.8|2121.3|1
1770905370000|2026-02-12 14:09:30|2122.9|2121.4|2123.9|2122.4|2124|2122.5|2122.9|2121.4|0
1770905380000|2026-02-12 14:09:40|2124|2122.5|2125.1|2123.6|2125.1|2123.6|2123.8|2122.3|3
1770905390000|2026-02-12 14:09:50|2125.2|2123.7|2126.1|2124.6|2126.1|2124.6|2125.2|2123.7|9
1770905400000|2026-02-12 14:10:00|2126.2|2124.7|2127|2125.5|2127.7|2126.2|2126.2|2124.7|6
1770905410000|2026-02-12 14:10:10|2127.2|2125.7|2126.5|2125|2129.2|2125.8|2126.5|2121.2|2
1770905420000|2026-02-12 14:10:20|2127|2125.5|2126.3|2124.8|2127.2|2125.7|2126.1|2124.6|4
1770905430000|2026-02-12 14:10:30|2128.9|2127.4|2129.4|2127.9|2130.1|2128.6|2127.9|2126.4|13
1770905440000|2026-02-12 14:10:40|2129.3|2127.8|2131.4|2129.9|2132|2130.5|2129.3|2127.8|18
1770905450000|2026-02-12 14:10:50|2131.5|2130|2132|2130.5|2132.5|2131|2131.5|2130|3
1770905460000|2026-02-12 14:11:00|2132.9|2131.4|2134.8|2133.3|2134.8|2133.3|2132.7|2131.2|33
1770905470000|2026-02-12 14:11:10|2135|2133.5|2134.5|2133|2137.6|2133.7|2134.5|2129.6|1
1770905480000|2026-02-12 14:11:20|2134.4|2132.9|2133.8|2132.3|2134.4|2132.9|2133.5|2132|5
1770905490000|2026-02-12 14:11:30|2133.7|2132.2|2133.5|2132|2133.8|2132.3|2133.4|2131.9|1
1770905500000|2026-02-12 14:11:40|2133.6|2132.1|2133.6|2132.1|2133.9|2132.4|2133.6|2132.1|2
1770905510000|2026-02-12 14:11:50|2133.5|2132|2132|2130.5|2136.2|2132|2131.8|2128.2|3
1770905520000|2026-02-12 14:12:00|2132.1|2130.6|2133.2|2131.7|2134.3|2132.8|2132.1|2130.6|5
1770905530000|2026-02-12 14:12:10|2132.9|2131.4|2132.4|2130.9|2133.1|2131.6|2132.4|2130.9|2
1770905540000|2026-02-12 14:12:20|2132.5|2131|2133.9|2132.4|2137.2|2132.8|2132.5|2129.2|4
1770905550000|2026-02-12 14:12:30|2134.1|2132.6|2134.3|2132.8|2134.4|2132.9|2133.9|2132.4|0
1770905560000|2026-02-12 14:12:40|2134.2|2132.7|2134.4|2132.9|2134.4|2132.9|2134.1|2132.6|1
1770905570000|2026-02-12 14:12:50|2134.8|2133.3|2135.9|2134.4|2136.1|2134.6|2134.8|2133.3|2
1770905580000|2026-02-12 14:13:00|2135.2|2133.7|2136.1|2134.6|2136.4|2134.9|2135.2|2133.7|5
1770905590000|2026-02-12 14:13:10|2136|2134.5|2135.8|2134.3|2136.2|2134.7|2135|2133.5|27
1770905600000|2026-02-12 14:13:20|2136.1|2134.6|2135.2|2133.7|2136.1|2134.6|2135.2|2133.7|2
1770905610000|2026-02-12 14:13:30|2135.3|2133.8|2135.7|2134.2|2135.7|2134.2|2134.8|2133.3|1
1770905620000|2026-02-12 14:13:40|2135.6|2134.1|2136.6|2135.1|2136.8|2135.3|2135.4|2133.9|2
1770905630000|2026-02-12 14:13:50|2136.5|2135|2136.8|2135.3|2139.2|2135.4|2135.9|2131.2|0
1770905640000|2026-02-12 14:14:00|2136.7|2135.2|2135.7|2134.2|2138.8|2135.3|2135.7|2130.8|0
1770905650000|2026-02-12 14:14:10|2135.6|2134.1|2132.8|2131.3|2135.6|2134.1|2130.9|2129.4|7
1770905660000|2026-02-12 14:14:20|2132.7|2131.2|2131.1|2129.6|2135.9|2131.2|2131.1|2127.7|11
1770905670000|2026-02-12 14:14:30|2130.4|2128.9|2130.6|2129.1|2131.4|2129.9|2129.6|2128.1|4
1770905680000|2026-02-12 14:14:40|2130.4|2128.9|2129.4|2127.9|2130.4|2128.9|2129.3|2127.8|1
1770905690000|2026-02-12 14:14:50|2129.3|2127.8|2131|2129.5|2131.4|2129.9|2128.9|2127.4|10
1770905700000|2026-02-12 14:15:00|2131.2|2129.7|2128.5|2127|2131.2|2129.7|2128.3|2126.8|16
1770905710000|2026-02-12 14:15:10|2128.3|2126.8|2129.3|2127.8|2129.7|2128.2|2128.3|2126.8|0
1770905720000|2026-02-12 14:15:20|2129.4|2127.9|2129.2|2127.7|2129.9|2128.4|2128.9|2127.4|3
1770905730000|2026-02-12 14:15:30|2129.1|2127.6|2132.6|2124.6|2132.6|2128.4|2128.9|2124.6|2
1770905740000|2026-02-12 14:15:40|2129.6|2128.1|2129.2|2127.7|2132.5|2128.1|2128.7|2124.5|2
1770905750000|2026-02-12 14:15:50|2129.3|2127.8|2128.2|2126.7|2129.7|2128.2|2128.2|2126.7|3
1770905760000|2026-02-12 14:16:00|2129.2|2127.7|2127.8|2126.3|2130|2128.5|2127.5|2126|5
1770905770000|2026-02-12 14:16:10|2127.5|2126|2128.4|2126.9|2128.9|2127.4|2127.4|2125.9|2
1770905780000|2026-02-12 14:16:20|2128.3|2126.8|2127.9|2126.4|2128.3|2126.8|2127|2125.5|4
1770905790000|2026-02-12 14:16:30|2128.1|2126.6|2127.2|2125.7|2128.4|2126.9|2127.2|2125.7|2
1770905800000|2026-02-12 14:16:40|2127.3|2125.8|2125.4|2123.9|2129.4|2125.8|2125|2121.1|1
1770905810000|2026-02-12 14:16:50|2125.2|2123.7|2123.9|2122.4|2125.6|2124.1|2123.9|2122.4|6
1770905820000|2026-02-12 14:17:00|2123.8|2122.3|2124|2122.5|2124.4|2122.9|2122|2120.5|1
1770905830000|2026-02-12 14:17:10|2124.5|2123|2125.3|2123.8|2125.8|2124.3|2124.5|2123|1
1770905840000|2026-02-12 14:17:20|2125.4|2123.9|2125.8|2124.3|2126|2124.5|2124.4|2122.9|0
1770905850000|2026-02-12 14:17:30|2125.7|2124.2|2125.2|2123.7|2126.8|2125.3|2125.2|2123.7|15
1770905860000|2026-02-12 14:17:40|2125.6|2124.1|2125.4|2123.9|2126|2124.5|2124.7|2123.2|1
1770905870000|2026-02-12 14:17:50|2125.3|2123.8|2126|2124.5|2126|2124.5|2124.9|2123.4|0
1770905880000|2026-02-12 14:18:00|2125.7|2124.2|2125|2123.5|2126|2124.5|2123.9|2122.4|8
1770905890000|2026-02-12 14:18:10|2125.2|2123.7|2124.1|2122.6|2125.2|2123.7|2124.1|2122.6|0
1770905900000|2026-02-12 14:18:20|2124.2|2122.7|2124.6|2123.1|2125.4|2123.9|2124.2|2122.7|1
1770905910000|2026-02-12 14:18:30|2124.8|2123.3|2125.3|2123.8|2126.2|2124.7|2124.8|2123.3|3
1770905920000|2026-02-12 14:18:40|2125.4|2123.9|2124.6|2123.1|2125.4|2123.9|2124.3|2122.8|4
1770905930000|2026-02-12 14:18:50|2124.7|2123.2|2123.5|2122|2125|2123.5|2123.5|2122|1
1770905940000|2026-02-12 14:19:00|2123.4|2121.9|2124|2122.5|2124.5|2123|2123.4|2121.9|2
1770905950000|2026-02-12 14:19:10|2124.4|2122.9|2122.6|2121.1|2124.4|2122.9|2122.5|2121|1
1770905960000|2026-02-12 14:19:20|2122.4|2120.9|2124.5|2123|2124.7|2123.2|2122.4|2120.9|1
1770905970000|2026-02-12 14:19:30|2124.4|2122.9|2124.7|2123.2|2125.7|2124.2|2124.3|2122.8|1
1770905980000|2026-02-12 14:19:40|2124.8|2123.3|2125.5|2124|2125.5|2124|2124.4|2122.9|1
1770905990000|2026-02-12 14:19:50|2125.7|2124.2|2125.4|2123.9|2125.8|2124.3|2125.3|2123.8|0
1770906000000|2026-02-12 14:20:00|2125.3|2123.8|2124.4|2122.9|2125.9|2124.4|2124.2|2122.7|4
1770906010000|2026-02-12 14:20:10|2124.3|2122.8|2125.2|2123.7|2125.3|2123.8|2123.8|2122.3|1
1770906020000|2026-02-12 14:20:20|2124.9|2123.4|2126.3|2124.8|2126.3|2124.8|2124.9|2123.4|1
1770906030000|2026-02-12 14:20:30|2126.1|2124.6|2127.7|2126.2|2127.7|2126.2|2126.1|2124.6|2
1770906040000|2026-02-12 14:20:40|2127.9|2126.4|2127.7|2126.2|2128.3|2126.8|2127.6|2126.1|0
1770906050000|2026-02-12 14:20:50|2127.6|2126.1|2128.9|2127.4|2128.9|2127.4|2127.5|2126|1
1770906060000|2026-02-12 14:21:00|2129|2127.5|2130.6|2129.1|2130.7|2129.2|2129|2127.5|2
1770906070000|2026-02-12 14:21:10|2130.7|2129.2|2130.6|2129.1|2130.8|2129.3|2130.3|2128.8|0
1770906080000|2026-02-12 14:21:20|2130.4|2128.9|2130.6|2129.1|2130.6|2129.1|2130.3|2128.8|0
1770906090000|2026-02-12 14:21:30|2130.7|2129.2|2131.2|2129.7|2132.1|2130.6|2130.7|2129.2|2
1770906100000|2026-02-12 14:21:40|2131.4|2129.9|2130.6|2129.1|2131.4|2129.9|2130.5|2129|1
1770906110000|2026-02-12 14:21:50|2130.5|2129|2130|2128.5|2130.6|2129.1|2129.5|2128|2
1770906120000|2026-02-12 14:22:00|2129.9|2128.4|2130.2|2128.7|2130.2|2128.7|2129.9|2128.4|0
1770906130000|2026-02-12 14:22:10|2130.1|2128.6|2130.3|2128.8|2130.4|2128.9|2130|2128.5|3
1770906140000|2026-02-12 14:22:20|2130.4|2128.9|2131.4|2129.9|2131.6|2130.1|2130.4|2128.9|1
1770906150000|2026-02-12 14:22:30|2131.5|2130|2131|2129.5|2131.9|2130.4|2130.7|2129.2|2
1770906160000|2026-02-12 14:22:40|2131.4|2129.9|2130.9|2129.4|2131.4|2129.9|2130.9|2129.4|0
1770906170000|2026-02-12 14:22:50|2130.6|2129.1|2129.3|2127.8|2130.6|2129.1|2129.2|2127.7|1
1770906180000|2026-02-12 14:23:00|2129.2|2127.7|2127.9|2126.4|2129.2|2127.7|2127.9|2126.4|4
1770906190000|2026-02-12 14:23:10|2127.8|2126.3|2127.5|2126|2127.8|2126.3|2127.2|2125.7|0
1770906200000|2026-02-12 14:23:20|2127.4|2125.9|2127.3|2125.8|2130.7|2125.9|2127.2|2122.7|0
1770906210000|2026-02-12 14:23:30|2127.2|2125.7|2127.3|2125.8|2127.3|2125.8|2126.9|2125.4|1
1770906220000|2026-02-12 14:23:40|2127.2|2125.7|2127.8|2126.3|2128.1|2126.6|2127.2|2125.7|0
1770906230000|2026-02-12 14:23:50|2127.6|2126.1|2127.9|2126.4|2128.1|2126.6|2127.5|2126|1
1770906240000|2026-02-12 14:24:00|2128|2126.5|2129.3|2127.8|2129.4|2127.9|2127.9|2126.4|2
1770906250000|2026-02-12 14:24:10|2129|2127.5|2128.7|2127.2|2129|2127.5|2128.2|2126.7|8
1770906260000|2026-02-12 14:24:20|2128.6|2127.1|2128.8|2127.3|2129|2127.5|2128.6|2127.1|0
1770906270000|2026-02-12 14:24:30|2128.9|2127.4|2129.5|2128|2129.6|2128.1|2128.9|2127.4|0
1770906280000|2026-02-12 14:24:40|2129.1|2127.6|2129.9|2128.4|2130|2128.5|2128.5|2127|3
1770906290000|2026-02-12 14:24:50|2130|2128.5|2130.1|2128.6|2130.3|2128.8|2129.9|2128.4|0
1770906300000|2026-02-12 14:25:00|2130.2|2128.7|2129.7|2128.2|2131.4|2129.9|2129.7|2128.2|7
1770906310000|2026-02-12 14:25:10|2129.5|2128|2129.4|2127.9|2130|2128.5|2129.2|2127.7|0
1770906320000|2026-02-12 14:25:20|2129.3|2127.8|2129|2127.5|2129.7|2128.2|2129|2127.5|5
1770906330000|2026-02-12 14:25:30|2129.3|2127.8|2128.6|2127.1|2129.3|2127.8|2128.6|2127.1|1
1770906340000|2026-02-12 14:25:40|2128.5|2127|2129.1|2127.6|2129.2|2127.7|2128.4|2126.9|5
1770906350000|2026-02-12 14:25:50|2129.2|2127.7|2128.9|2127.4|2129.2|2127.7|2128.6|2127.1|0
1770906360000|2026-02-12 14:26:00|2128.8|2127.3|2129.2|2127.7|2129.4|2127.9|2128.6|2127.1|0
1770906370000|2026-02-12 14:26:10|2129.4|2127.9|2128.6|2127.1|2129.4|2127.9|2128.6|2127.1|0
1770906380000|2026-02-12 14:26:20|2128.7|2127.2|2127.6|2126.1|2128.7|2127.2|2127.5|2126|1
1770906390000|2026-02-12 14:26:30|2127.4|2125.9|2127.7|2126.2|2127.8|2126.3|2127.4|2125.9|0
1770906400000|2026-02-12 14:26:40|2127.8|2126.3|2127.7|2126.2|2128|2126.5|2127.6|2126.1|0
1770906410000|2026-02-12 14:26:50|2128|2126.5|2129.5|2128|2129.5|2128|2127.7|2126.2|2
1770906420000|2026-02-12 14:27:00|2129.4|2127.9|2130|2128.5|2130.1|2128.6|2129.4|2127.9|0
1770906430000|2026-02-12 14:27:10|2130.2|2128.7|2128.8|2127.3|2130.2|2128.7|2128.8|2127.3|3
1770906440000|2026-02-12 14:27:20|2128.6|2127.1|2128.1|2126.6|2128.6|2127.1|2128|2126.5|0
1770906450000|2026-02-12 14:27:30|2128.7|2127.2|2128.8|2127.3|2130|2128.5|2128.7|2127.2|4
1770906460000|2026-02-12 14:27:40|2128.9|2127.4|2129|2127.5|2129.6|2128.1|2128.7|2127.2|0
1770906470000|2026-02-12 14:27:50|2129.1|2127.6|2129.7|2128.2|2129.7|2128.2|2129|2127.5|0
1770906480000|2026-02-12 14:28:00|2129.6|2128.1|2128.8|2127.3|2129.6|2128.1|2128.8|2127.3|0
1770906490000|2026-02-12 14:28:10|2128|2126.5|2128.8|2127.3|2128.8|2127.3|2128|2126.5|1
1770906500000|2026-02-12 14:28:20|2128.1|2126.6|2128.2|2126.7|2128.7|2127.2|2128|2126.5|1
1770906510000|2026-02-12 14:28:30|2128|2126.5|2129.4|2127.9|2129.6|2128.1|2128|2126.5|1
1770906520000|2026-02-12 14:28:40|2129.1|2127.6|2128.4|2126.9|2129.1|2127.6|2128.4|2126.9|0
1770906530000|2026-02-12 14:28:50|2128.3|2126.8|2128.6|2127.1|2128.6|2127.1|2128.3|2126.8|0
1770906540000|2026-02-12 14:29:00|2128.7|2127.2|2128.9|2127.4|2129|2127.5|2128.3|2126.8|0
1770906550000|2026-02-12 14:29:10|2129|2127.5|2128.3|2126.8|2129.1|2127.6|2128.2|2126.7|0
1770906560000|2026-02-12 14:29:20|2128.4|2126.9|2128.1|2126.6|2128.8|2127.3|2128.1|2126.6|2
1770906570000|2026-02-12 14:29:30|2126.9|2125.4|2126.7|2125.2|2127.3|2125.8|2126.7|2125.2|3
1770906580000|2026-02-12 14:29:40|2126.4|2124.9|2127.5|2126|2127.5|2126|2126.4|2124.9|0
1770906590000|2026-02-12 14:29:50|2128.1|2126.6|2127.5|2126|2128.2|2126.7|2126.9|2125.4|2
1770906600000|2026-02-12 14:30:00|2128.3|2126.8|2132.6|2131.1|2135.5|2132.2|2128.3|2126.8|12
1770906610000|2026-02-12 14:30:10|2132.5|2131|2131.8|2130.3|2132.5|2131|2131.3|2129.8|1
1770906620000|2026-02-12 14:30:20|2131.9|2130.4|2133.6|2132.1|2135.3|2133.8|2131.8|2130.3|8
1770906630000|2026-02-12 14:30:30|2133.5|2132|2132.3|2130.8|2136.8|2132.2|2132.3|2128.3|1
1770906640000|2026-02-12 14:30:40|2132.4|2130.9|2131|2129.5|2135.7|2131.2|2130.6|2127.7|4
1770906650000|2026-02-12 14:30:50|2130.7|2129.2|2129.5|2128|2130.7|2129.2|2129.4|2127.9|43
1770906660000|2026-02-12 14:31:00|2129.6|2128.1|2130|2128.5|2131.4|2129.9|2129.6|2128.1|6
1770906670000|2026-02-12 14:31:10|2129.5|2128|2131.2|2129.7|2132|2130.5|2129.5|2128|3
1770906680000|2026-02-12 14:31:20|2131.1|2129.6|2133.9|2132.4|2134.1|2132.6|2130.9|2129.4|4
1770906690000|2026-02-12 14:31:30|2134.1|2132.6|2134.6|2133.1|2135|2133.5|2133.7|2132.2|5
1770906700000|2026-02-12 14:31:40|2134.5|2133|2136.9|2135.4|2137.3|2135.8|2134|2132.5|14
1770906710000|2026-02-12 14:31:50|2136.8|2135.3|2135.7|2134.2|2136.8|2135.3|2135.6|2134.1|4
1770906720000|2026-02-12 14:32:00|2134.5|2133|2137.8|2136.3|2138.1|2136.6|2134.5|2133|75
1770906730000|2026-02-12 14:32:10|2138.1|2136.6|2138.4|2136.9|2138.9|2137.4|2137.3|2135.8|4
1770906740000|2026-02-12 14:32:20|2138.5|2137|2138.1|2136.6|2138.9|2137.4|2137.4|2135.9|2
1770906750000|2026-02-12 14:32:30|2137.8|2136.3|2137.2|2135.7|2137.9|2136.4|2136.4|2134.9|7
1770906760000|2026-02-12 14:32:40|2137|2135.5|2138.5|2137|2138.7|2137.2|2137|2135.5|4
1770906770000|2026-02-12 14:32:50|2138.6|2137.1|2139.8|2138.3|2139.9|2138.4|2138.4|2136.9|44
1770906780000|2026-02-12 14:33:00|2139.9|2138.4|2141.7|2140.2|2143.8|2142.3|2139.9|2138.4|26
1770906790000|2026-02-12 14:33:10|2141.8|2140.3|2138.6|2137.1|2141.8|2140.3|2138.5|2137|19
1770906800000|2026-02-12 14:33:20|2138.5|2137|2135.8|2134.3|2138.6|2137.1|2135.3|2133.8|10
1770906810000|2026-02-12 14:33:30|2136|2134.5|2135.4|2133.9|2136|2134.5|2134.3|2132.8|2
1770906820000|2026-02-12 14:33:40|2135.5|2134|2135.1|2133.6|2139.3|2134.9|2135.1|2131.3|0
1770906830000|2026-02-12 14:33:50|2135.2|2133.7|2136|2134.5|2139.5|2134.5|2135|2130.9|0
1770906840000|2026-02-12 14:34:00|2135.8|2134.3|2133.8|2132.3|2135.8|2134.3|2133.7|2132.2|4
1770906850000|2026-02-12 14:34:10|2133.7|2132.2|2134.1|2132.6|2134.2|2132.7|2133.3|2131.8|0
1770906860000|2026-02-12 14:34:20|2134|2132.5|2134.6|2133.1|2134.8|2133.3|2133.1|2131.6|5
1770906870000|2026-02-12 14:34:30|2134.5|2133|2132.4|2130.9|2135.3|2133.8|2132.3|2130.8|6
1770906880000|2026-02-12 14:34:40|2132.5|2131|2132.3|2130.8|2132.7|2131.2|2132.1|2130.6|2
1770906890000|2026-02-12 14:34:50|2132.4|2130.9|2133.1|2131.6|2133.1|2131.6|2131.5|2130|18
1770906900000|2026-02-12 14:35:00|2132.9|2131.4|2133|2131.5|2136.6|2132.6|2132.4|2128.6|2
1770906910000|2026-02-12 14:35:10|2132.9|2131.4|2135.1|2133.6|2138|2133.6|2132.8|2128.4|0
1770906920000|2026-02-12 14:35:20|2135.3|2133.8|2135.4|2133.9|2138.8|2134.7|2134.7|2130.8|4
1770906930000|2026-02-12 14:35:30|2135.5|2134|2135|2133.5|2137.7|2134|2134.2|2129.7|1
1770906940000|2026-02-12 14:35:40|2135.1|2133.6|2133.7|2132.2|2135.1|2133.6|2133|2131.5|0
1770906950000|2026-02-12 14:35:50|2133.8|2132.3|2132.7|2131.2|2133.8|2132.3|2131.7|2130.2|1
1770906960000|2026-02-12 14:36:00|2132.8|2131.3|2133.3|2131.8|2133.4|2131.9|2132.8|2131.3|2
1770906970000|2026-02-12 14:36:10|2133.2|2131.7|2131.3|2129.8|2133.7|2132.2|2131.3|2129.8|1
1770906980000|2026-02-12 14:36:20|2131.2|2129.7|2129.3|2127.8|2131.6|2130.1|2129.3|2127.8|4
1770906990000|2026-02-12 14:36:30|2129.4|2127.9|2129.4|2127.9|2129.9|2128.4|2128.7|2127.2|4
1770907000000|2026-02-12 14:36:40|2129.3|2127.8|2132.2|2124.2|2132.7|2127.9|2129.1|2124.2|0
1770907010000|2026-02-12 14:36:50|2128.6|2127.1|2128.9|2127.4|2132.5|2127.6|2128.5|2124.2|0
1770907020000|2026-02-12 14:37:00|2132.2|2124.2|2129.8|2128.3|2132.2|2128.6|2127.9|2124.2|5
1770907030000|2026-02-12 14:37:10|2130.7|2129.2|2128.3|2126.8|2132.1|2129.2|2128|2123.9|7
1770907040000|2026-02-12 14:37:20|2128.2|2126.7|2127.8|2126.3|2131.8|2126.9|2127.5|2122.9|1
1770907050000|2026-02-12 14:37:30|2127.9|2126.4|2127.7|2126.2|2128.2|2126.7|2127.3|2125.8|2
1770907060000|2026-02-12 14:37:40|2127.5|2126|2128.1|2126.6|2131.4|2126.6|2127.4|2123.2|2
1770907070000|2026-02-12 14:37:50|2131.6|2123.6|2129.2|2127.7|2132.3|2127.7|2128.5|2123.6|0
1770907080000|2026-02-12 14:38:00|2129.6|2128.1|2129.2|2127.7|2130.3|2128.8|2128.9|2127.4|4
1770907090000|2026-02-12 14:38:10|2129.4|2127.9|2125.9|2124.4|2132.2|2127.9|2125.3|2123.8|4
1770907100000|2026-02-12 14:38:20|2126|2124.5|2126.1|2124.6|2129.5|2125.7|2125.9|2121.5|3
1770907110000|2026-02-12 14:38:30|2126.2|2124.7|2123.3|2121.8|2128|2124.7|2123.3|2120|7
1770907120000|2026-02-12 14:38:40|2123.7|2122.2|2124.7|2123.2|2127.6|2123.2|2123.6|2119.6|1
1770907130000|2026-02-12 14:38:50|2124.6|2123.1|2125.6|2124.1|2125.9|2124.4|2124.4|2122.9|2
1770907140000|2026-02-12 14:39:00|2125.5|2124|2126.7|2125.2|2129.9|2125.9|2125|2121.1|5
1770907150000|2026-02-12 14:39:10|2126.5|2125|2125|2123.5|2126.5|2125|2125|2123.5|1
1770907160000|2026-02-12 14:39:20|2124.8|2123.3|2126|2124.5|2128.9|2125.1|2124.8|2120.9|1
1770907170000|2026-02-12 14:39:30|2125.9|2124.4|2126.9|2125.4|2130.1|2125.4|2125.9|2121.5|0
1770907180000|2026-02-12 14:39:40|2127|2125.5|2130|2122|2130|2125.5|2126.2|2121.7|1
1770907190000|2026-02-12 14:39:50|2126.8|2125.3|2127.9|2126.4|2130.6|2126.5|2126.5|2122|1
1770907200000|2026-02-12 14:40:00|2128.1|2126.6|2128.1|2126.6|2131.4|2128.1|2126.8|2122.2|7
1770907210000|2026-02-12 14:40:10|2128|2126.5|2129.9|2128.4|2133.2|2128.4|2128|2123.4|5
1770907220000|2026-02-12 14:40:20|2133.6|2125.6|2130.5|2129|2133.9|2129.5|2129.9|2125.5|0
1770907230000|2026-02-12 14:40:30|2129.6|2128.1|2128.3|2126.8|2133.1|2128.7|2128.3|2125.1|2
1770907240000|2026-02-12 14:40:40|2128.5|2127|2129.9|2128.4|2133.1|2128.6|2128.5|2123.6|0
1770907250000|2026-02-12 14:40:50|2129.6|2128.1|2132.8|2124.8|2132.8|2128.8|2129.1|2124.4|5
1770907260000|2026-02-12 14:41:00|2129.3|2127.8|2129.3|2127.8|2132.8|2127.9|2129.2|2124.5|0
1770907270000|2026-02-12 14:41:10|2132.8|2124.8|2132.9|2124.9|2132.9|2128|2129.3|2124.8|0
1770907280000|2026-02-12 14:41:20|2131|2129.5|2131|2129.5|2131.1|2129.6|2131|2129.5|4
1770907290000|2026-02-12 14:41:30|2131.1|2129.6|2129.6|2128.1|2131.2|2129.7|2129.6|2128.1|1
1770907300000|2026-02-12 14:41:40|2129.7|2128.2|2130.1|2122.1|2132.3|2128.2|2126.6|2122.1|0
1770907310000|2026-02-12 14:41:50|2127.2|2125.7|2126.4|2124.9|2130|2126.1|2126.3|2122|1
1770907320000|2026-02-12 14:42:00|2126.3|2124.8|2126.7|2125.2|2130.1|2125.2|2124.5|2119.2|4
1770907330000|2026-02-12 14:42:10|2126.6|2125.1|2127.8|2126.3|2131.4|2126.8|2126.3|2121.7|0
1770907340000|2026-02-12 14:42:20|2127.9|2126.4|2126.5|2125|2127.9|2126.4|2126.5|2125|1
1770907350000|2026-02-12 14:42:30|2130|2122|2127.4|2125.9|2130.8|2126.2|2126.6|2122|1
1770907360000|2026-02-12 14:42:40|2127.3|2125.8|2128.4|2120.4|2130.4|2125.8|2125.3|2120.2|2
1770907370000|2026-02-12 14:42:50|2124.4|2122.9|2128|2120|2129|2124.2|2124.4|2119.9|1
1770907380000|2026-02-12 14:43:00|2128.1|2120.1|2125.7|2124.2|2128.2|2124.2|2124.7|2120|0
1770907390000|2026-02-12 14:43:10|2125.6|2124.1|2126.7|2125.2|2130|2125.4|2125.5|2121.6|1
1770907400000|2026-02-12 14:43:20|2126.6|2125.1|2128|2126.5|2131.2|2126.6|2126.4|2122.9|0
1770907410000|2026-02-12 14:43:30|2127.9|2126.4|2128|2126.5|2131.5|2127.8|2127.9|2123.3|8
1770907420000|2026-02-12 14:43:40|2130.8|2122.8|2131.4|2123.4|2132.3|2127.3|2126.9|2122|1
1770907430000|2026-02-12 14:43:50|2131.3|2123.3|2131.1|2123.1|2131.3|2123.3|2130.5|2122.5|1
1770907440000|2026-02-12 14:44:00|2130.9|2122.9|2130.8|2122.8|2131.5|2126.2|2127.7|2122.3|1
1770907450000|2026-02-12 14:44:10|2130.6|2122.6|2129.5|2121.5|2130.7|2124.9|2126.4|2121.4|0
1770907460000|2026-02-12 14:44:20|2125.4|2123.9|2129|2121|2129|2123.9|2125.4|2120.9|2
1770907470000|2026-02-12 14:44:30|2125.3|2123.8|2130|2122|2130.1|2123.8|2125.3|2120.8|4
1770907480000|2026-02-12 14:44:40|2130.1|2122.1|2130.2|2122.2|2130.2|2122.2|2129.6|2121.6|0
1770907490000|2026-02-12 14:44:50|2130.3|2122.3|2131|2123|2131.4|2123.4|2130.3|2122.3|0
1770907500000|2026-02-12 14:45:00|2130.9|2122.9|2132.7|2124.7|2133.6|2125.6|2130.6|2122.6|3
1770907510000|2026-02-12 14:45:10|2132.6|2124.6|2130|2128.5|2133|2128.6|2130|2124.6|1
1770907520000|2026-02-12 14:45:20|2132.4|2124.4|2133|2125|2133.1|2125.1|2132.2|2124.2|1
1770907530000|2026-02-12 14:45:30|2132.9|2124.9|2132.3|2124.3|2133|2125|2132.3|2124.3|3
1770907540000|2026-02-12 14:45:40|2132.4|2124.4|2132|2124|2132.4|2127.1|2128.5|2123.9|0
1770907550000|2026-02-12 14:45:50|2131.9|2123.9|2128.2|2126.7|2132|2127|2128.1|2123.5|1
1770907560000|2026-02-12 14:46:00|2128.1|2126.6|2130.7|2122.7|2130.7|2126.6|2128.1|2121.8|1
1770907570000|2026-02-12 14:46:10|2130.6|2122.6|2129.9|2121.9|2130.7|2122.7|2129.8|2121.8|0
1770907580000|2026-02-12 14:46:20|2130|2122|2131.7|2123.7|2132.1|2126.3|2127.6|2122|1
1770907590000|2026-02-12 14:46:30|2131.5|2123.5|2132.3|2124.3|2132.3|2127.6|2128.5|2123.5|2
1770907600000|2026-02-12 14:46:40|2129.1|2127.6|2133.4|2125.4|2133.7|2129.1|2129.1|2124.7|4
1770907610000|2026-02-12 14:46:50|2133.9|2125.9|2133.2|2125.2|2133.9|2125.9|2132.7|2124.7|1
1770907620000|2026-02-12 14:47:00|2133.4|2125.4|2129.3|2127.8|2133.6|2127.8|2129.3|2124.9|0
1770907630000|2026-02-12 14:47:10|2129.4|2127.9|2129.1|2121.1|2130.8|2128|2126.4|2120.8|6
1770907640000|2026-02-12 14:47:20|2129.2|2121.2|2130|2122|2130.2|2122.2|2129|2121|0
1770907650000|2026-02-12 14:47:30|2129.9|2121.9|2126.5|2125|2130|2125|2126.5|2121.8|0
1770907660000|2026-02-12 14:47:40|2129.8|2121.8|2129.1|2121.1|2129.8|2125|2125.4|2120.7|1
1770907670000|2026-02-12 14:47:50|2129.2|2121.2|2128.7|2120.7|2129.2|2124.1|2125.4|2120.7|0
1770907680000|2026-02-12 14:48:00|2128.8|2120.8|2122.7|2121.2|2128.8|2123.9|2121.5|2116.8|5
1770907690000|2026-02-12 14:48:10|2122.8|2121.3|2125.1|2117.1|2126.4|2121.3|2122.7|2116.9|2
1770907700000|2026-02-12 14:48:20|2125|2117|2122.4|2120.9|2125.6|2120.9|2122.4|2117|0
1770907710000|2026-02-12 14:48:30|2126.4|2118.4|2126.8|2118.8|2126.8|2118.8|2126.2|2118.2|2
1770907720000|2026-02-12 14:48:40|2126.7|2118.7|2125.6|2117.6|2126.8|2121.5|2122.7|2117.2|1
1770907730000|2026-02-12 14:48:50|2125.4|2117.4|2125.4|2117.4|2125.4|2120.6|2121.6|2116.9|0
1770907740000|2026-02-12 14:49:00|2125.3|2117.3|2121.7|2120.2|2125.6|2120.5|2121.6|2117.3|0
1770907750000|2026-02-12 14:49:10|2125.5|2117.5|2125.3|2117.3|2126|2120.9|2122.4|2117.3|9
1770907760000|2026-02-12 14:49:20|2125.4|2117.4|2125.9|2117.9|2126|2118|2125.4|2117.4|1
1770907770000|2026-02-12 14:49:30|2126.1|2118.1|2126.3|2118.3|2126.3|2120.9|2122.4|2117.8|1
1770907780000|2026-02-12 14:49:40|2126.2|2118.2|2125.9|2117.9|2126.3|2121.3|2122.2|2117.7|0
1770907790000|2026-02-12 14:49:50|2122.4|2120.9|2124.3|2116.3|2125.9|2121|2120.8|2116.2|18
1770907800000|2026-02-12 14:50:00|2124.4|2116.4|2121.6|2120.1|2124.8|2120.1|2121.4|2116.3|0
1770907810000|2026-02-12 14:50:10|2121.5|2120|2123.5|2115.5|2123.6|2120.1|2119.8|2115.5|4
1770907820000|2026-02-12 14:50:20|2123.6|2115.6|2120.5|2119|2123.7|2119|2120.1|2115.4|0
1770907830000|2026-02-12 14:50:30|2122.3|2120.8|2123.6|2115.6|2124.2|2121.1|2120.2|2115.5|3
1770907840000|2026-02-12 14:50:40|2123.5|2115.5|2122.4|2120.9|2125.6|2120.9|2120.6|2115.5|0
1770907850000|2026-02-12 14:50:50|2125.7|2117.7|2123.8|2122.3|2127.4|2122.3|2122.4|2117.6|1
1770907860000|2026-02-12 14:51:00|2127.3|2119.3|2123.6|2122.1|2127.3|2122.3|2123.6|2119.2|0
1770907870000|2026-02-12 14:51:10|2123.5|2122|2123.1|2121.6|2125.8|2122|2122|2117.3|3
1770907880000|2026-02-12 14:51:20|2127.9|2119.9|2122.6|2121.1|2127.9|2123.1|2122.6|2118|1
1770907890000|2026-02-12 14:51:30|2122.5|2121|2126|2118|2126.3|2121.5|2122.5|2117.9|0
1770907900000|2026-02-12 14:51:40|2126.1|2118.1|2124.8|2116.8|2126.1|2121.2|2120.8|2116|2
1770907910000|2026-02-12 14:51:50|2124.9|2116.9|2124.3|2116.3|2125.1|2120.1|2121|2116.3|0
1770907920000|2026-02-12 14:52:00|2124.5|2116.5|2117.8|2116.3|2124.5|2119.6|2117.5|2114.7|4
1770907930000|2026-02-12 14:52:10|2117.9|2116.4|2118.5|2117|2121.1|2117.3|2117.5|2112.9|1
1770907940000|2026-02-12 14:52:20|2118.7|2117.2|2117.5|2116|2121.3|2117.3|2117.5|2112.9|1
1770907950000|2026-02-12 14:52:30|2117.4|2115.9|2117.2|2115.7|2120.5|2115.9|2116.3|2111.9|0
1770907960000|2026-02-12 14:52:40|2116.9|2115.4|2118|2116.5|2121.1|2116.6|2116.9|2111.9|1
1770907970000|2026-02-12 14:52:50|2117.6|2116.1|2116.5|2115|2120.3|2116.1|2116.2|2111.7|2
1770907980000|2026-02-12 14:53:00|2116.6|2115.1|2123.7|2115.7|2123.7|2118.4|2116.6|2112.5|3
1770907990000|2026-02-12 14:53:10|2120.4|2118.9|2119.8|2118.3|2125.1|2120.5|2119.8|2115.2|1
1770908000000|2026-02-12 14:53:20|2119.9|2118.4|2120.6|2119.1|2124.2|2119.2|2119.7|2115.2|0
1770908010000|2026-02-12 14:53:30|2120.7|2119.2|2123.9|2115.9|2124.8|2119.2|2120|2115.3|0
1770908020000|2026-02-12 14:53:40|2124|2116|2123.6|2115.6|2124|2119.5|2119.8|2115.4|1
1770908030000|2026-02-12 14:53:50|2120.6|2119.1|2119.8|2118.3|2123.6|2119.2|2119.7|2115.2|0
1770908040000|2026-02-12 14:54:00|2119.9|2118.4|2123.6|2115.6|2123.6|2119|2119.9|2115.3|3
1770908050000|2026-02-12 14:54:10|2120.4|2118.9|2120.2|2118.7|2123.6|2118.9|2119.9|2115.5|1
1770908060000|2026-02-12 14:54:20|2120|2118.5|2120.2|2118.7|2123.2|2118.7|2119.6|2115.2|0
1770908070000|2026-02-12 14:54:30|2120.1|2118.6|2120.4|2118.9|2120.6|2119.1|2119.9|2118.4|0
1770908080000|2026-02-12 14:54:40|2120.5|2119|2121.7|2120.2|2125.2|2120.4|2120.5|2115.9|0
1770908090000|2026-02-12 14:54:50|2121.9|2120.4|2121.8|2120.3|2125.3|2120.4|2121.6|2117.3|0
1770908100000|2026-02-12 14:55:00|2121.9|2120.4|2121.7|2120.2|2124.2|2120.4|2119.9|2115.5|4
1770908110000|2026-02-12 14:55:10|2121.9|2120.4|2123.7|2115.7|2124.2|2120.4|2120.2|2115.7|1
1770908120000|2026-02-12 14:55:20|2120.2|2118.7|2119|2117.5|2122.5|2118.8|2118.7|2114.1|3
1770908130000|2026-02-12 14:55:30|2118.1|2116.6|2122.8|2114.8|2122.8|2117.9|2118.1|2113.2|3
1770908140000|2026-02-12 14:55:40|2122.7|2114.7|2123.6|2115.6|2123.6|2118.8|2119.4|2114.7|0
1770908150000|2026-02-12 14:55:50|2123.5|2115.5|2123.7|2115.7|2123.7|2118.9|2120.2|2115.5|0
1770908160000|2026-02-12 14:56:00|2120.7|2119.2|2124.7|2116.7|2124.7|2119.4|2120.1|2115.7|2
1770908170000|2026-02-12 14:56:10|2121.1|2119.6|2124|2116|2124|2119.7|2120.4|2115.9|3
1770908180000|2026-02-12 14:56:20|2123.9|2115.9|2119.9|2111.9|2123.9|2117|2116.6|2111.9|3
1770908190000|2026-02-12 14:56:30|2116.6|2115.1|2115.9|2114.4|2120.1|2115.1|2115.9|2111.3|0
1770908200000|2026-02-12 14:56:40|2115.8|2114.3|2115.7|2114.2|2119.6|2114.5|2115.6|2111|0
1770908210000|2026-02-12 14:56:50|2119.2|2111.2|2113.4|2111.9|2119.2|2114.3|2112.9|2110|8
1770908220000|2026-02-12 14:57:00|2113.5|2112|2111.7|2110.2|2116.2|2112.2|2111.5|2107.9|2
1770908230000|2026-02-12 14:57:10|2111.8|2110.3|2112.3|2110.8|2115.7|2110.9|2111.5|2107.7|4
1770908240000|2026-02-12 14:57:20|2112.4|2110.9|2111.5|2110|2112.5|2111|2111.4|2109.9|0
1770908250000|2026-02-12 14:57:30|2111.6|2110.1|2112|2110.5|2112.4|2110.9|2111.1|2109.6|4
1770908260000|2026-02-12 14:57:40|2111.9|2110.4|2114.7|2106.7|2115.3|2110.6|2111|2106|3
1770908270000|2026-02-12 14:57:50|2114.8|2106.8|2110.7|2109.2|2115.2|2110.6|2110.7|2106.2|4
1770908280000|2026-02-12 14:58:00|2110.6|2109.1|2110.7|2109.2|2110.7|2109.2|2110|2108.5|4
1770908290000|2026-02-12 14:58:10|2110.5|2109|2114.5|2113|2117.7|2113|2110.4|2106.8|2
1770908300000|2026-02-12 14:58:20|2114.6|2113.1|2113.1|2111.6|2114.6|2113.1|2113.1|2111.6|2
1770908310000|2026-02-12 14:58:30|2113.2|2111.7|2111.2|2109.7|2113.2|2111.7|2111.2|2109.7|2
1770908320000|2026-02-12 14:58:40|2111.3|2109.8|2111.2|2109.7|2114.7|2109.9|2111.2|2106.7|0
1770908330000|2026-02-12 14:58:50|2111.3|2109.8|2112.7|2111.2|2114.7|2111.2|2111.3|2106.7|2
1770908340000|2026-02-12 14:59:00|2112.8|2111.3|2111.3|2109.8|2112.8|2111.3|2111.3|2109.8|1
1770908350000|2026-02-12 14:59:10|2110.5|2109|2111|2109.5|2111|2109.5|2109.8|2108.3|3
1770908360000|2026-02-12 14:59:20|2110.8|2109.3|2111.9|2110.4|2112.1|2110.6|2110.8|2109.3|1
1770908370000|2026-02-12 14:59:30|2112|2110.5|2112.2|2110.7|2115.8|2111.8|2111.8|2107.8|5
1770908380000|2026-02-12 14:59:40|2112.3|2110.8|2113.4|2111.9|2117.1|2112.3|2112|2109.1|5
1770908390000|2026-02-12 14:59:50|2114|2112.5|2118.6|2110.6|2118.6|2112.5|2113.3|2109.6|1
1770908400000|2026-02-12 15:00:00|2118.5|2110.5|2113.4|2111.9|2118.5|2111.9|2113.2|2108.4|4
1770908410000|2026-02-12 15:00:10|2116.8|2108.8|2118.7|2110.7|2118.7|2112.4|2113.8|2108.8|2
1770908420000|2026-02-12 15:00:20|2118.6|2110.6|2118.5|2110.5|2118.7|2113.5|2114.9|2109.9|0
1770908430000|2026-02-12 15:00:30|2118.3|2110.3|2117.1|2109.1|2118.3|2113.6|2115|2108.6|5
1770908440000|2026-02-12 15:00:40|2117|2109|2116.6|2108.6|2117.1|2109.1|2116.6|2108.6|0
1770908450000|2026-02-12 15:00:50|2116.7|2108.7|2115.5|2107.5|2116.7|2110.2|2111.7|2107.2|1
1770908460000|2026-02-12 15:01:00|2115.6|2107.6|2118.2|2110.2|2118.2|2110.2|2111.7|2107.1|1
1770908470000|2026-02-12 15:01:10|2118.3|2110.3|2121|2113|2121|2113|2118.3|2110.3|2
1770908480000|2026-02-12 15:01:20|2118|2116.5|2123.7|2115.7|2124.5|2119.6|2118|2113.1|4
1770908490000|2026-02-12 15:01:30|2120.3|2118.8|2123.5|2115.5|2123.7|2118.8|2120.3|2115.5|0
1770908500000|2026-02-12 15:01:40|2123|2115|2123.6|2115.6|2123.6|2115.6|2122.8|2114.8|0
1770908510000|2026-02-12 15:01:50|2123.5|2115.5|2124.4|2116.4|2124.4|2116.4|2123.5|2115.5|0
1770908520000|2026-02-12 15:02:00|2124.6|2116.6|2126.4|2118.4|2126.5|2118.5|2124.6|2116.6|0
1770908530000|2026-02-12 15:02:10|2126.5|2118.5|2126.2|2118.2|2126.5|2118.5|2126.2|2118.2|0
1770908540000|2026-02-12 15:02:20|2126.1|2118.1|2126.4|2118.4|2126.5|2118.5|2126.1|2118.1|0
1770908550000|2026-02-12 15:02:30|2126.5|2118.5|2126.7|2118.7|2126.9|2118.9|2126.4|2118.4|0
1770908560000|2026-02-12 15:02:40|2126.6|2118.6|2126.8|2118.8|2126.8|2122|2123.5|2118.6|0
1770908570000|2026-02-12 15:02:50|2123.5|2122|2126.3|2118.3|2126.3|2122|2123.5|2117.3|2
1770908580000|2026-02-12 15:03:00|2126.1|2118.1|2122.9|2121.4|2126.3|2121.4|2122.9|2118.1|0
1770908590000|2026-02-12 15:03:10|2126.2|2118.2|2123.9|2122.4|2126.2|2122.5|2122.9|2118.2|3
1770908600000|2026-02-12 15:03:20|2125.8|2117.8|2122.3|2120.8|2126|2120.8|2122.3|2117.6|2
1770908610000|2026-02-12 15:03:30|2122.2|2120.7|2125.4|2117.4|2125.4|2120.8|2122.2|2115.8|5
1770908620000|2026-02-12 15:03:40|2125.1|2117.1|2125.9|2117.9|2126.3|2118.3|2125.1|2117.1|0
1770908630000|2026-02-12 15:03:50|2126.1|2118.1|2126.6|2118.6|2126.6|2118.6|2125.9|2117.9|0
1770908640000|2026-02-12 15:04:00|2126.9|2118.9|2123.3|2121.8|2126.9|2121.8|2123.3|2118.8|0
1770908650000|2026-02-12 15:04:10|2125.7|2117.7|2125.6|2117.6|2125.9|2117.9|2125.4|2117.4|1
1770908660000|2026-02-12 15:04:20|2125.5|2117.5|2126|2118|2126.1|2118.1|2125.2|2117.2|0
1770908670000|2026-02-12 15:04:30|2125.9|2117.9|2124.6|2116.6|2125.9|2117.9|2124.6|2116.6|0
1770908680000|2026-02-12 15:04:40|2124.4|2116.4|2124.1|2116.1|2124.4|2119.5|2121|2115.8|0
1770908690000|2026-02-12 15:04:50|2123.8|2115.8|2124|2122.5|2124.1|2122.5|2121.2|2115.8|4
1770908700000|2026-02-12 15:05:00|2124.1|2122.6|2126.9|2118.9|2128.6|2123.6|2124|2118.7|2
1770908710000|2026-02-12 15:05:10|2126.7|2118.7|2126.1|2118.1|2126.7|2121.1|2122.6|2117.9|1
1770908720000|2026-02-12 15:05:20|2126|2118|2123.8|2115.8|2126|2121|2122.3|2115.8|44
1770908730000|2026-02-12 15:05:30|2124.2|2116.2|2124.7|2116.7|2124.7|2116.7|2124.1|2116.1|0
1770908740000|2026-02-12 15:05:40|2124.6|2116.6|2125.6|2117.6|2125.6|2120.3|2121.7|2116.6|1
1770908750000|2026-02-12 15:05:50|2125.5|2117.5|2126.5|2118.5|2126.5|2118.5|2125.4|2117.4|0
1770908760000|2026-02-12 15:06:00|2126.2|2118.2|2122.4|2120.9|2126.2|2121.2|2122.4|2118.2|0
1770908770000|2026-02-12 15:06:10|2126.3|2118.3|2125.3|2117.3|2126.3|2118.3|2125|2117|3
1770908780000|2026-02-12 15:06:20|2126.3|2118.3|2125.2|2117.2|2126.5|2118.5|2124.8|2116.8|2
1770908790000|2026-02-12 15:06:30|2122.3|2120.8|2126.1|2118.1|2126.5|2120.8|2122.3|2118|2
1770908800000|2026-02-12 15:06:40|2126|2118|2123.3|2115.3|2126|2120.4|2121.9|2115.2|2
1770908810000|2026-02-12 15:06:50|2123.5|2115.5|2123.8|2115.8|2124|2116|2123.4|2115.4|0
1770908820000|2026-02-12 15:07:00|2124|2116|2125|2117|2125|2117|2123.9|2115.9|0
1770908830000|2026-02-12 15:07:10|2124.9|2116.9|2123.6|2115.6|2124.9|2119.9|2121.4|2115.3|1
1770908840000|2026-02-12 15:07:20|2123.7|2115.7|2124.1|2122.6|2127.2|2122.6|2123.2|2115.7|3
1770908850000|2026-02-12 15:07:30|2124.2|2122.7|2124.8|2123.3|2127.8|2123.3|2124.1|2119.8|4
1770908860000|2026-02-12 15:07:40|2124.9|2123.4|2128|2120|2129.2|2124.6|2124.9|2119.9|4
1770908870000|2026-02-12 15:07:50|2128.1|2120.1|2128.1|2120.1|2128.3|2123.4|2124.6|2119.9|0
1770908880000|2026-02-12 15:08:00|2125.1|2123.6|2127.8|2119.8|2128.2|2123.6|2124.6|2119.3|2
1770908890000|2026-02-12 15:08:10|2124.8|2123.3|2126.9|2118.9|2127.9|2123.3|2124.7|2118.8|0
1770908900000|2026-02-12 15:08:20|2126.8|2118.8|2126.9|2118.9|2126.9|2122.2|2123.7|2118.7|0
1770908910000|2026-02-12 15:08:30|2126.7|2118.7|2127.6|2119.6|2127.9|2123.2|2123.7|2118.7|1
1770908920000|2026-02-12 15:08:40|2127.2|2119.2|2126.8|2118.8|2127.6|2122|2123.1|2118.4|0
1770908930000|2026-02-12 15:08:50|2123.3|2121.8|2126.8|2118.8|2127|2121.8|2123.2|2118.5|0
1770908940000|2026-02-12 15:09:00|2126.7|2118.7|2125.8|2117.8|2127.7|2120.8|2122.3|2117.8|2
1770908950000|2026-02-12 15:09:10|2122.4|2120.9|2122.3|2120.8|2122.4|2120.9|2122.3|2120.8|0
1770908960000|2026-02-12 15:09:20|2122.4|2120.9|2124.7|2116.7|2124.7|2120.9|2122.3|2116|1
1770908970000|2026-02-12 15:09:30|2124.5|2116.5|2126.6|2118.6|2127|2120.9|2121.3|2116.4|2
1770908980000|2026-02-12 15:09:40|2123.4|2121.9|2126.9|2118.9|2127.3|2121.9|2123.4|2118.6|0
1770908990000|2026-02-12 15:09:50|2126.8|2118.8|2128.5|2120.5|2128.5|2122.3|2123.7|2118.8|0
1770909000000|2026-02-12 15:10:00|2128.7|2120.7|2130.1|2122.1|2130.1|2124.2|2125.5|2120.7|3
1770909010000|2026-02-12 15:10:10|2130.3|2122.3|2130.8|2122.8|2130.8|2126.2|2126.8|2121.2|3
1770909020000|2026-02-12 15:10:20|2127.6|2126.1|2130.4|2122.4|2130.7|2126.2|2127.3|2122.2|4
1770909030000|2026-02-12 15:10:30|2130.6|2122.6|2130.7|2122.7|2130.7|2126.1|2127.6|2122.5|0
1770909040000|2026-02-12 15:10:40|2127.6|2126.1|2132.1|2124.1|2132.4|2127.7|2127.6|2124.1|12
1770909050000|2026-02-12 15:10:50|2128.9|2127.4|2133.8|2125.8|2133.8|2127.7|2128.9|2124|1
1770909060000|2026-02-12 15:11:00|2133.7|2125.7|2130.1|2128.6|2133.7|2129|2129.8|2125.3|3
1770909070000|2026-02-12 15:11:10|2129.7|2128.2|2129.6|2128.1|2132.9|2128.2|2129.5|2124.9|0
1770909080000|2026-02-12 15:11:20|2130.1|2128.6|2132.4|2124.4|2133.3|2128.6|2128.9|2124.4|1
1770909090000|2026-02-12 15:11:30|2132.3|2124.3|2132.2|2124.2|2132.3|2124.3|2132.1|2124.1|2
1770909100000|2026-02-12 15:11:40|2132.1|2124.1|2132.1|2124.1|2132.2|2127.7|2129|2124.1|0
1770909110000|2026-02-12 15:11:50|2132.2|2124.2|2132.2|2124.2|2132.2|2127.7|2128.9|2124.1|0
1770909120000|2026-02-12 15:12:00|2133.3|2125.3|2135.6|2127.6|2135.6|2129.8|2130.1|2125.1|3
1770909130000|2026-02-12 15:12:10|2135.7|2127.7|2136|2128|2136.1|2131.3|2132.8|2127.6|0
1770909140000|2026-02-12 15:12:20|2132.7|2131.2|2134.8|2126.8|2135|2131.2|2131.6|2126.7|2
1770909150000|2026-02-12 15:12:30|2134.4|2126.4|2134.9|2126.9|2134.9|2130|2131.5|2126.3|0
1770909160000|2026-02-12 15:12:40|2134.7|2126.7|2134.7|2126.7|2134.7|2126.7|2134.4|2126.4|0
1770909170000|2026-02-12 15:12:50|2131.6|2130.1|2134.9|2126.9|2135|2130.4|2131.6|2126.7|0
1770909180000|2026-02-12 15:13:00|2134.8|2126.8|2136.1|2128.1|2136.1|2128.1|2134.7|2126.7|2
1770909190000|2026-02-12 15:13:10|2132.9|2131.4|2135.8|2127.8|2135.9|2131.5|2131.7|2127|2
1770909200000|2026-02-12 15:13:20|2135.9|2127.9|2135.7|2127.7|2135.9|2127.9|2135.7|2127.7|0
1770909210000|2026-02-12 15:13:30|2132.4|2130.9|2136.5|2128.5|2136.7|2131.7|2132.1|2127.9|11
1770909220000|2026-02-12 15:13:40|2136.4|2128.4|2136.2|2128.2|2136.5|2131.5|2133|2128.2|0
1770909230000|2026-02-12 15:13:50|2136.1|2128.1|2136.4|2128.4|2136.4|2128.4|2136.1|2128.1|2
1770909240000|2026-02-12 15:14:00|2136.5|2128.5|2134.9|2133.4|2136.5|2133.6|2133.3|2128.5|1
1770909250000|2026-02-12 15:14:10|2135|2133.5|2139.1|2131.1|2139.1|2133.5|2134.6|2131|10
1770909260000|2026-02-12 15:14:20|2139|2131|2140.3|2132.3|2140.3|2132.3|2139|2131|0
1770909270000|2026-02-12 15:14:30|2140.2|2132.2|2136.7|2135.2|2140.2|2135.3|2136.7|2131.8|2
1770909280000|2026-02-12 15:14:40|2136.9|2135.4|2136.5|2135|2139.9|2135.4|2136.5|2131.8|0
1770909290000|2026-02-12 15:14:50|2139.8|2131.8|2134.9|2133.4|2139.9|2133.6|2134.9|2130|9
1770909300000|2026-02-12 15:15:00|2139.7|2131.7|2142.6|2134.6|2142.7|2137.6|2136.7|2131.7|7
1770909310000|2026-02-12 15:15:10|2142.5|2134.5|2139|2137.5|2142.7|2137.8|2139|2134.5|0
1770909320000|2026-02-12 15:15:20|2139.1|2137.6|2140.7|2132.7|2143|2138|2137.9|2132.6|9
1770909330000|2026-02-12 15:15:30|2140.9|2132.9|2140|2132|2141.8|2136.7|2138|2131.9|4
1770909340000|2026-02-12 15:15:40|2140.3|2132.3|2141.3|2133.3|2142.2|2137.2|2138.3|2132.3|12
1770909350000|2026-02-12 15:15:50|2141.2|2133.2|2138.2|2136.7|2141.3|2136.7|2138.2|2133.2|0
1770909360000|2026-02-12 15:16:00|2141.9|2133.9|2141.8|2133.8|2141.9|2133.9|2141.8|2133.8|1
1770909370000|2026-02-12 15:16:10|2138.3|2136.8|2139.9|2138.4|2143|2138.4|2137.4|2135|4
1770909380000|2026-02-12 15:16:20|2139.8|2138.3|2140.1|2138.6|2143.1|2138.6|2139.6|2135.1|0
1770909390000|2026-02-12 15:16:30|2140.2|2138.7|2145.5|2137.5|2146.4|2141.7|2140.2|2136.6|8
1770909400000|2026-02-12 15:16:40|2145.7|2137.7|2144.4|2136.4|2145.7|2140.8|2141.2|2136.3|1
1770909410000|2026-02-12 15:16:50|2144.3|2136.3|2145.6|2137.6|2145.6|2140.6|2142.1|2136.3|4
1770909420000|2026-02-12 15:17:00|2145.5|2137.5|2142.7|2141.2|2146.2|2141.3|2142.2|2137.5|4
1770909430000|2026-02-12 15:17:10|2146.2|2138.2|2143.3|2141.8|2146.4|2141.8|2142.4|2138.1|1
1770909440000|2026-02-12 15:17:20|2143.4|2141.9|2143.4|2141.9|2143.5|2142|2143.4|2141.9|2
1770909450000|2026-02-12 15:17:30|2143.6|2142.1|2147.7|2139.7|2147.7|2143.1|2143.3|2137.2|9
1770909460000|2026-02-12 15:17:40|2144.2|2142.7|2141.8|2140.3|2145.1|2142.7|2141.8|2137|5
1770909470000|2026-02-12 15:17:50|2142.5|2141|2144.3|2136.3|2145.2|2141|2140.9|2136.3|7
1770909480000|2026-02-12 15:18:00|2141|2139.5|2140.9|2139.4|2144.8|2140|2140.9|2136.2|5
1770909490000|2026-02-12 15:18:10|2144.2|2136.2|2141.5|2140|2144.9|2140.1|2140.9|2136.2|3
1770909500000|2026-02-12 15:18:20|2141.3|2139.8|2141.5|2140|2141.6|2140.1|2141.2|2139.7|0
1770909510000|2026-02-12 15:18:30|2141.4|2139.9|2139.8|2138.3|2143.9|2139.9|2139.8|2135.3|8
1770909520000|2026-02-12 15:18:40|2139.7|2138.2|2144.5|2136.5|2144.5|2139.9|2139.7|2136.3|4
1770909530000|2026-02-12 15:18:50|2144.6|2136.6|2141|2139.5|2144.6|2140|2140.9|2136.6|0
1770909540000|2026-02-12 15:19:00|2141.6|2140.1|2143.1|2141.6|2146.3|2141.8|2141.6|2137.3|10
1770909550000|2026-02-12 15:19:10|2143.2|2141.7|2144.4|2136.4|2144.9|2141.8|2141.3|2136.4|2
1770909560000|2026-02-12 15:19:20|2141.1|2139.6|2140|2138.5|2144.3|2139.6|2139.9|2135.3|0
1770909570000|2026-02-12 15:19:30|2143.5|2135.5|2143.3|2135.3|2143.5|2138.5|2140|2135.3|0
1770909580000|2026-02-12 15:19:40|2140|2138.5|2140|2138.5|2140|2138.5|2139.8|2138.3|0
1770909590000|2026-02-12 15:19:50|2139.9|2138.4|2140|2138.5|2140.5|2139|2139.9|2138.4|1
1770909600000|2026-02-12 15:20:00|2139.7|2138.2|2138.8|2137.3|2139.7|2138.2|2138.6|2137.1|5
1770909610000|2026-02-12 15:20:10|2140|2138.5|2139.7|2138.2|2140|2138.5|2139.6|2138.1|1
1770909620000|2026-02-12 15:20:20|2139.6|2138.1|2139.9|2138.4|2140.1|2138.6|2139.4|2137.9|0
1770909630000|2026-02-12 15:20:30|2139.6|2138.1|2139.7|2138.2|2140.3|2138.8|2139.6|2138.1|1
1770909640000|2026-02-12 15:20:40|2139.8|2138.3|2142|2140.5|2142|2140.5|2139.8|2138.3|1
1770909650000|2026-02-12 15:20:50|2142.1|2140.6|2141.9|2140.4|2142.3|2140.8|2141.4|2139.9|1
1770909660000|2026-02-12 15:21:00|2142|2140.5|2142.6|2141.1|2142.8|2141.3|2141.6|2140.1|2
1770909670000|2026-02-12 15:21:10|2142.3|2140.8|2142.2|2140.7|2142.7|2141.2|2141.7|2140.2|1
1770909680000|2026-02-12 15:21:20|2142.1|2140.6|2141.6|2140.1|2142.4|2140.9|2141|2139.5|0
1770909690000|2026-02-12 15:21:30|2141.4|2139.9|2141|2139.5|2141.7|2140.2|2141|2139.5|1
1770909700000|2026-02-12 15:21:40|2140.9|2139.4|2141.5|2140|2141.7|2140.2|2140.9|2139.4|0
1770909710000|2026-02-12 15:21:50|2141.6|2140.1|2140.6|2139.1|2141.6|2140.1|2140|2138.5|4
1770909720000|2026-02-12 15:22:00|2140.5|2139|2140.3|2138.8|2141|2139.5|2138.6|2137.1|8
1770909730000|2026-02-12 15:22:10|2140.4|2138.9|2140.6|2139.1|2140.6|2139.1|2140.3|2138.8|0
1770909740000|2026-02-12 15:22:20|2140.5|2139|2140.8|2139.3|2141.7|2140.2|2140.5|2139|16
1770909750000|2026-02-12 15:22:30|2140.9|2139.4|2141.4|2139.9|2141.4|2139.9|2140.9|2139.4|1
1770909760000|2026-02-12 15:22:40|2141.3|2139.8|2142|2140.5|2142.4|2140.9|2141.2|2139.7|3
1770909770000|2026-02-12 15:22:50|2141.9|2140.4|2141.3|2139.8|2142.2|2140.7|2141.3|2139.8|6
1770909780000|2026-02-12 15:23:00|2141.4|2139.9|2141.7|2140.2|2141.7|2140.2|2141.3|2139.8|0
1770909790000|2026-02-12 15:23:10|2141.6|2140.1|2141.5|2140|2142.1|2140.6|2141.3|2139.8|2
1770909800000|2026-02-12 15:23:20|2141.4|2139.9|2140.5|2139|2141.5|2140|2140.5|2139|6
1770909810000|2026-02-12 15:23:30|2140.4|2138.9|2140.6|2139.1|2140.6|2139.1|2140.2|2138.7|0
1770909820000|2026-02-12 15:23:40|2140.7|2139.2|2140.4|2138.9|2141.2|2139.7|2140.2|2138.7|2
1770909830000|2026-02-12 15:23:50|2140.3|2138.8|2139.8|2138.3|2140.3|2138.8|2139.7|2138.2|2
1770909840000|2026-02-12 15:24:00|2139.9|2138.4|2139.7|2138.2|2140.4|2138.9|2139.7|2138.2|1
1770909850000|2026-02-12 15:24:10|2139.6|2138.1|2139.7|2138.2|2139.8|2138.3|2139.6|2138.1|1
1770909860000|2026-02-12 15:24:20|2139.6|2138.1|2140.5|2139|2140.5|2139|2139.6|2138.1|2
1770909870000|2026-02-12 15:24:30|2140.2|2138.7|2140.1|2138.6|2140.2|2138.7|2139.5|2138|24
1770909880000|2026-02-12 15:24:40|2140|2138.5|2140.1|2138.6|2140.4|2138.9|2139.9|2138.4|0
1770909890000|2026-02-12 15:24:50|2139.9|2138.4|2140|2138.5|2140.3|2138.8|2139.8|2138.3|5
1770909900000|2026-02-12 15:25:00|2139.9|2138.4|2140.6|2139.1|2142|2140.5|2139.9|2138.4|3
1770909910000|2026-02-12 15:25:10|2140.1|2138.6|2140.5|2139|2140.7|2139.2|2140|2138.5|1
1770909920000|2026-02-12 15:25:20|2140.6|2139.1|2141.5|2140|2141.7|2140.2|2140.2|2138.7|6
1770909930000|2026-02-12 15:25:30|2141.4|2139.9|2141.7|2140.2|2141.7|2140.2|2140.4|2138.9|2
1770909940000|2026-02-12 15:25:40|2141.5|2140|2142.1|2140.6|2142.3|2140.8|2141.5|2140|1
1770909950000|2026-02-12 15:25:50|2142.2|2140.7|2141.9|2140.4|2142.2|2140.7|2141.8|2140.3|1
1770909960000|2026-02-12 15:26:00|2141.8|2140.3|2140.2|2138.7|2141.8|2140.3|2140.2|2138.7|1
1770909970000|2026-02-12 15:26:10|2139.9|2138.4|2139.2|2137.7|2139.9|2138.4|2139|2137.5|6
1770909980000|2026-02-12 15:26:20|2139.3|2137.8|2140|2138.5|2140.2|2138.7|2139.3|2137.8|4
1770909990000|2026-02-12 15:26:30|2139.8|2138.3|2139.9|2138.4|2140|2138.5|2139.4|2137.9|0
1770910000000|2026-02-12 15:26:40|2139.7|2138.2|2139.8|2138.3|2140.2|2138.7|2139.5|2138|1
1770910010000|2026-02-12 15:26:50|2139.7|2138.2|2141.1|2139.6|2141.1|2139.6|2139.4|2137.9|2
1770910020000|2026-02-12 15:27:00|2141.2|2139.7|2140.9|2139.4|2141.2|2139.7|2140.8|2139.3|0
1770910030000|2026-02-12 15:27:10|2141|2139.5|2140.2|2138.7|2141.5|2140|2140.2|2138.7|4
1770910040000|2026-02-12 15:27:20|2140.6|2139.1|2139.7|2138.2|2140.6|2139.1|2139.7|2138.2|4
1770910050000|2026-02-12 15:27:30|2141|2139.5|2141.7|2140.2|2141.9|2140.4|2141|2139.5|2
1770910060000|2026-02-12 15:27:40|2141.8|2140.3|2140.5|2139|2141.8|2140.3|2140.4|2138.9|1
1770910070000|2026-02-12 15:27:50|2140.4|2138.9|2141.2|2139.7|2141.3|2139.8|2140.3|2138.8|0
1770910080000|2026-02-12 15:28:00|2141.3|2139.8|2140.8|2139.3|2141.8|2140.3|2140.8|2139.3|1
1770910090000|2026-02-12 15:28:10|2140.9|2139.4|2142.1|2140.6|2142.1|2140.6|2140.8|2139.3|2
1770910100000|2026-02-12 15:28:20|2142.3|2140.8|2142.4|2140.9|2143.4|2141.9|2142|2140.5|9
1770910110000|2026-02-12 15:28:30|2142.8|2141.3|2141.7|2140.2|2142.8|2141.3|2141.5|2140|1
1770910120000|2026-02-12 15:28:40|2141.8|2140.3|2142.6|2141.1|2142.7|2141.2|2141.7|2140.2|0
1770910130000|2026-02-12 15:28:50|2142.7|2141.2|2142.8|2141.3|2143.4|2141.9|2142.6|2141.1|2
1770910140000|2026-02-12 15:29:00|2142.3|2140.8|2141.8|2140.3|2142.7|2141.2|2141.7|2140.2|1
1770910150000|2026-02-12 15:29:10|2141.7|2140.2|2139.7|2138.2|2141.7|2140.2|2139.5|2138|5
1770910160000|2026-02-12 15:29:20|2140|2138.5|2140.2|2138.7|2140.8|2139.3|2139.8|2138.3|1
1770910170000|2026-02-12 15:29:30|2140.3|2138.8|2139.6|2138.1|2140.5|2139|2139.6|2138.1|5
1770910180000|2026-02-12 15:29:40|2139.8|2138.3|2140.6|2139.1|2140.8|2139.3|2139.7|2138.2|1
1770910190000|2026-02-12 15:29:50|2141.4|2139.9|2141.3|2139.8|2142.1|2140.6|2141.3|2139.8|1
1770910200000|2026-02-12 15:30:00|2141.2|2139.7|2141.2|2139.7|2141.5|2140|2140.7|2139.2|3
1770910210000|2026-02-12 15:30:10|2141|2139.5|2142.7|2141.2|2143.5|2142|2140.9|2139.4|18
1770910220000|2026-02-12 15:30:20|2142.8|2141.3|2143.2|2141.7|2143.9|2142.4|2142.7|2141.2|5
1770910230000|2026-02-12 15:30:30|2143.4|2141.9|2144.9|2143.4|2144.9|2143.4|2143.2|2141.7|5
1770910240000|2026-02-12 15:30:40|2144.8|2143.3|2146.1|2144.6|2146.1|2144.6|2144.8|2143.3|8
1770910250000|2026-02-12 15:30:50|2145.7|2144.2|2145.9|2144.4|2146|2144.5|2144.9|2143.4|8
1770910260000|2026-02-12 15:31:00|2146.1|2144.6|2146.5|2145|2146.6|2145.1|2145.9|2144.4|2
1770910270000|2026-02-12 15:31:10|2146.7|2145.2|2146.3|2144.8|2146.7|2145.2|2146.1|2144.6|3
1770910280000|2026-02-12 15:31:20|2146.4|2144.9|2146.4|2144.9|2146.8|2145.3|2145.7|2144.2|4
1770910290000|2026-02-12 15:31:30|2146.3|2144.8|2145.4|2143.9|2146.3|2144.8|2145.2|2143.7|4
1770910300000|2026-02-12 15:31:40|2145.5|2144|2145|2143.5|2145.7|2144.2|2145|2143.5|4
1770910310000|2026-02-12 15:31:50|2144.8|2143.3|2144.5|2143|2145.3|2143.8|2144.4|2142.9|2
1770910320000|2026-02-12 15:32:00|2144.6|2143.1|2143.7|2142.2|2144.6|2143.1|2143.6|2142.1|1
1770910330000|2026-02-12 15:32:10|2143.6|2142.1|2143.6|2142.1|2143.7|2142.2|2143.6|2142.1|0
1770910340000|2026-02-12 15:32:20|2143.7|2142.2|2143.9|2142.4|2144.4|2142.9|2143.7|2142.2|2
1770910350000|2026-02-12 15:32:30|2144.1|2142.6|2144.4|2142.9|2144.4|2142.9|2144|2142.5|2
1770910360000|2026-02-12 15:32:40|2144.5|2143|2140.1|2138.6|2148.2|2143.1|2140.1|2138.6|9
1770910370000|2026-02-12 15:32:50|2140|2138.5|2140.1|2138.6|2140.6|2139.1|2139.4|2137.9|9
1770910380000|2026-02-12 15:33:00|2140.6|2139.1|2141.5|2140|2141.8|2140.3|2140.6|2139.1|6
1770910390000|2026-02-12 15:33:10|2141.6|2140.1|2141|2139.5|2141.7|2140.2|2140.9|2139.4|0
1770910400000|2026-02-12 15:33:20|2141.1|2139.6|2138.9|2137.4|2141.2|2139.7|2138.9|2137.4|3
1770910410000|2026-02-12 15:33:30|2139|2137.5|2139.8|2138.3|2140|2138.5|2138.7|2137.2|17
1770910420000|2026-02-12 15:33:40|2139.7|2138.2|2139.4|2137.9|2139.9|2138.4|2139.1|2137.6|5
1770910430000|2026-02-12 15:33:50|2140|2138.5|2139.1|2137.6|2140.1|2138.6|2139|2137.5|3
1770910440000|2026-02-12 15:34:00|2139.2|2137.7|2139.4|2137.9|2139.5|2138|2137.7|2136.2|14
1770910450000|2026-02-12 15:34:10|2139.5|2138|2139.3|2137.8|2139.8|2138.3|2138.9|2137.4|2
1770910460000|2026-02-12 15:34:20|2139.1|2137.6|2139.2|2137.7|2139.5|2138|2138.9|2137.4|0
1770910470000|2026-02-12 15:34:30|2139|2137.5|2138.7|2137.2|2139.2|2137.7|2138.7|2137.2|0
1770910480000|2026-02-12 15:34:40|2138.8|2137.3|2137.7|2136.2|2138.8|2137.3|2137.2|2135.7|17
1770910490000|2026-02-12 15:34:50|2137.6|2136.1|2138|2136.5|2138.5|2137|2137.6|2136.1|3
1770910500000|2026-02-12 15:35:00|2138.1|2136.6|2139.3|2137.8|2140|2138.5|2138|2136.5|2
1770910510000|2026-02-12 15:35:10|2139.8|2138.3|2140.3|2138.8|2140.3|2138.8|2139.6|2138.1|4
1770910520000|2026-02-12 15:35:20|2140.8|2139.3|2140.8|2139.3|2141|2139.5|2140.1|2138.6|2
1770910530000|2026-02-12 15:35:30|2140.4|2138.9|2140.6|2139.1|2141|2139.5|2140|2138.5|3
1770910540000|2026-02-12 15:35:40|2140.5|2139|2142.2|2140.7|2142.2|2140.7|2140.4|2138.9|3
1770910550000|2026-02-12 15:35:50|2141.9|2140.4|2141.4|2139.9|2141.9|2140.4|2140.3|2138.8|3
1770910560000|2026-02-12 15:36:00|2140.9|2139.4|2141.4|2139.9|2141.4|2139.9|2140.1|2138.6|3
1770910570000|2026-02-12 15:36:10|2141.5|2140|2140.4|2138.9|2141.6|2140.1|2139.9|2138.4|0
1770910580000|2026-02-12 15:36:20|2140.5|2139|2141.4|2139.9|2141.9|2140.4|2139.9|2138.4|7
1770910590000|2026-02-12 15:36:30|2141.5|2140|2140.9|2139.4|2141.6|2140.1|2140.9|2139.4|0
1770910600000|2026-02-12 15:36:40|2140.6|2139.1|2140.6|2139.1|2140.8|2139.3|2139.9|2138.4|0
1770910610000|2026-02-12 15:36:50|2140.7|2139.2|2139.9|2138.4|2140.7|2139.2|2139.6|2138.1|2
1770910620000|2026-02-12 15:37:00|2140.2|2138.7|2140.6|2139.1|2142.5|2141|2140.2|2138.7|9
1770910630000|2026-02-12 15:37:10|2140.7|2139.2|2139.4|2137.9|2140.9|2139.4|2139.4|2137.9|2
1770910640000|2026-02-12 15:37:20|2139.5|2138|2139.4|2137.9|2139.9|2138.4|2139.4|2137.9|1
1770910650000|2026-02-12 15:37:30|2138.6|2137.1|2137.2|2135.7|2138.6|2137.1|2137.1|2135.6|3
1770910660000|2026-02-12 15:37:40|2137.1|2135.6|2137.3|2135.8|2137.6|2136.1|2136.8|2135.3|1
1770910670000|2026-02-12 15:37:50|2137.1|2135.6|2137.4|2135.9|2137.4|2135.9|2136.6|2135.1|2
1770910680000|2026-02-12 15:38:00|2137.3|2135.8|2133.6|2132.1|2137.3|2135.8|2133.3|2131.8|5
1770910690000|2026-02-12 15:38:10|2133.5|2132|2133.5|2132|2133.7|2132.2|2132.7|2131.2|2
1770910700000|2026-02-12 15:38:20|2133.6|2132.1|2132.8|2131.3|2134.2|2132.7|2132.6|2131.1|4
1770910710000|2026-02-12 15:38:30|2132.7|2131.2|2133.7|2132.2|2133.7|2132.2|2132.6|2131.1|0
1770910720000|2026-02-12 15:38:40|2133.9|2132.4|2134.3|2132.8|2134.7|2133.2|2133.4|2131.9|0
1770910730000|2026-02-12 15:38:50|2134.2|2132.7|2134.1|2132.6|2134.5|2133|2133.4|2131.9|0
1770910740000|2026-02-12 15:39:00|2134|2132.5|2134.1|2132.6|2134.8|2133.3|2133.2|2131.7|3
1770910750000|2026-02-12 15:39:10|2134|2132.5|2133.1|2131.6|2134.1|2132.6|2133.1|2131.6|1
1770910760000|2026-02-12 15:39:20|2133.2|2131.7|2132.6|2131.1|2133.2|2131.7|2132.3|2130.8|2
1770910770000|2026-02-12 15:39:30|2132.5|2131|2132.9|2131.4|2133.4|2131.9|2132.5|2131|1
1770910780000|2026-02-12 15:39:40|2133.1|2131.6|2133.7|2132.2|2134.2|2132.7|2132.9|2131.4|2
1770910790000|2026-02-12 15:39:50|2133.6|2132.1|2133.9|2132.4|2134.1|2132.6|2133.6|2132.1|0
1770910800000|2026-02-12 15:40:00|2134|2132.5|2134.6|2133.1|2134.8|2133.3|2134|2132.5|0
1770910810000|2026-02-12 15:40:10|2134.4|2132.9|2133|2131.5|2134.6|2133.1|2132.5|2131|2
1770910820000|2026-02-12 15:40:20|2132.9|2131.4|2133.5|2132|2133.5|2132|2132.4|2130.9|3
1770910830000|2026-02-12 15:40:30|2133.3|2131.8|2132.8|2131.3|2133.7|2132.2|2132.8|2131.3|1
1770910840000|2026-02-12 15:40:40|2132.9|2131.4|2132.9|2131.4|2133.1|2131.6|2132.4|2130.9|2
1770910850000|2026-02-12 15:40:50|2132.7|2131.2|2131.4|2129.9|2132.9|2131.4|2131.4|2129.9|0
1770910860000|2026-02-12 15:41:00|2131.1|2129.6|2132.2|2130.7|2132.2|2130.7|2130.8|2129.3|3
1770910870000|2026-02-12 15:41:10|2132.4|2130.9|2132.4|2130.9|2132.7|2131.2|2132.1|2130.6|0
1770910880000|2026-02-12 15:41:20|2131.8|2130.3|2131|2129.5|2132.1|2130.6|2131|2129.5|0
1770910890000|2026-02-12 15:41:30|2131.1|2129.6|2131|2129.5|2131.7|2130.2|2130.5|2129|3
1770910900000|2026-02-12 15:41:40|2131.1|2129.6|2131.2|2129.7|2131.2|2129.7|2130.8|2129.3|2
1770910910000|2026-02-12 15:41:50|2131.1|2129.6|2131|2129.5|2131.1|2129.6|2130.8|2129.3|1
1770910920000|2026-02-12 15:42:00|2130.9|2129.4|2129.3|2127.8|2130.9|2129.4|2128.7|2127.2|3
1770910930000|2026-02-12 15:42:10|2129.8|2128.3|2130.8|2129.3|2130.8|2129.3|2129.4|2127.9|0
1770910940000|2026-02-12 15:42:20|2131.6|2130.1|2131.7|2130.2|2131.9|2130.4|2131.1|2129.6|2
1770910950000|2026-02-12 15:42:30|2131.8|2130.3|2132.1|2130.6|2132.7|2131.2|2131.3|2129.8|0
1770910960000|2026-02-12 15:42:40|2132.2|2130.7|2132.1|2130.6|2132.5|2131|2131.5|2130|0
1770910970000|2026-02-12 15:42:50|2131.9|2130.4|2131.7|2130.2|2132.3|2130.8|2131.2|2129.7|1
1770910980000|2026-02-12 15:43:00|2131.8|2130.3|2131.1|2129.6|2131.8|2130.3|2131|2129.5|1
1770910990000|2026-02-12 15:43:10|2132|2130.5|2132.4|2130.9|2132.4|2130.9|2131.3|2129.8|3
1770911000000|2026-02-12 15:43:20|2132.3|2130.8|2131.3|2129.8|2132.9|2131.4|2130.6|2129.1|1
1770911010000|2026-02-12 15:43:30|2131.1|2129.6|2130.8|2129.3|2131.3|2129.8|2129.9|2128.4|0
1770911020000|2026-02-12 15:43:40|2130.7|2129.2|2130.6|2129.1|2131.4|2129.9|2130.5|2129|0
1770911030000|2026-02-12 15:43:50|2130.7|2129.2|2131.2|2129.7|2131.7|2130.2|2130.7|2129.2|0
1770911040000|2026-02-12 15:44:00|2130.8|2129.3|2131|2129.5|2131|2129.5|2130.4|2128.9|1
1770911050000|2026-02-12 15:44:10|2130.9|2129.4|2131|2129.5|2132|2130.5|2130.8|2129.3|2
1770911060000|2026-02-12 15:44:20|2131.2|2129.7|2130.2|2128.7|2131.2|2129.7|2130.2|2128.7|0
1770911070000|2026-02-12 15:44:30|2130.5|2129|2130|2128.5|2130.5|2129|2129.8|2128.3|0
1770911080000|2026-02-12 15:44:40|2130.4|2128.9|2128.4|2126.9|2130.4|2128.9|2128.4|2126.9|2
1770911090000|2026-02-12 15:44:50|2128.5|2127|2128.1|2126.6|2128.9|2127.4|2127.6|2126.1|3
1770911100000|2026-02-12 15:45:00|2128.2|2126.7|2127.6|2126.1|2128.7|2127.2|2127.5|2126|2
1770911110000|2026-02-12 15:45:10|2127.5|2126|2126.8|2125.3|2127.5|2126|2126.5|2125|1
1770911120000|2026-02-12 15:45:20|2126.7|2125.2|2126.5|2125|2126.9|2125.4|2125.8|2124.3|2
1770911130000|2026-02-12 15:45:30|2126.4|2124.9|2127.5|2126|2127.7|2126.2|2126.4|2124.9|2
1770911140000|2026-02-12 15:45:40|2127.2|2125.7|2126.3|2124.8|2127.2|2125.7|2126.1|2124.6|2
1770911150000|2026-02-12 15:45:50|2126.2|2124.7|2127.4|2125.9|2130.4|2126|2126.1|2122.4|1
1770911160000|2026-02-12 15:46:00|2127.5|2126|2127.9|2126.4|2128.2|2126.7|2127.4|2125.9|4
1770911170000|2026-02-12 15:46:10|2127.7|2126.2|2128|2126.5|2128.2|2126.7|2127|2125.5|0
1770911180000|2026-02-12 15:46:20|2127.9|2126.4|2128.1|2126.6|2128.4|2126.9|2127.2|2125.7|3
1770911190000|2026-02-12 15:46:30|2128|2126.5|2127.3|2125.8|2128.3|2126.8|2127.3|2125.8|3
1770911200000|2026-02-12 15:46:40|2127.5|2126|2128.6|2127.1|2128.9|2127.4|2127.5|2126|5
1770911210000|2026-02-12 15:46:50|2128.8|2127.3|2126.9|2125.4|2129.4|2127.9|2126.3|2124.8|4
1770911220000|2026-02-12 15:47:00|2126.8|2125.3|2127.8|2126.3|2128.3|2126.8|2126.5|2125|3
1770911230000|2026-02-12 15:47:10|2127.9|2126.4|2125.8|2124.3|2127.9|2126.4|2125.6|2124.1|5
1770911240000|2026-02-12 15:47:20|2126.5|2125|2126.9|2125.4|2127|2125.5|2126.1|2124.6|4
1770911250000|2026-02-12 15:47:30|2127|2125.5|2126.9|2125.4|2127.6|2126.1|2126.9|2125.4|4
1770911260000|2026-02-12 15:47:40|2127|2125.5|2128.5|2127|2128.5|2127|2126.7|2125.2|3
1770911270000|2026-02-12 15:47:50|2128.4|2126.9|2129.4|2127.9|2129.7|2128.2|2128.2|2126.7|4
1770911280000|2026-02-12 15:48:00|2130.3|2128.8|2131.2|2129.7|2131.3|2129.8|2130.3|2128.8|4
1770911290000|2026-02-12 15:48:10|2131.3|2129.8|2131.1|2129.6|2131.8|2130.3|2130.7|2129.2|0
1770911300000|2026-02-12 15:48:20|2130.8|2129.3|2132.4|2130.9|2132.4|2130.9|2130.2|2128.7|3
1770911310000|2026-02-12 15:48:30|2131.7|2130.2|2133.4|2131.9|2133.4|2131.9|2131.4|2129.9|13
1770911320000|2026-02-12 15:48:40|2133.7|2132.2|2134.8|2133.3|2134.8|2133.3|2133.3|2131.8|2
1770911330000|2026-02-12 15:48:50|2134.7|2133.2|2134.8|2133.3|2134.8|2133.3|2134.1|2132.6|0
1770911340000|2026-02-12 15:49:00|2134.2|2132.7|2134.4|2132.9|2135|2133.5|2134.2|2132.7|0
1770911350000|2026-02-12 15:49:10|2134.5|2133|2135|2133.5|2135|2133.5|2134.2|2132.7|2
1770911360000|2026-02-12 15:49:20|2134.9|2133.4|2134.9|2133.4|2136|2134.5|2134.9|2133.4|2
1770911370000|2026-02-12 15:49:30|2135|2133.5|2135.1|2133.6|2135.1|2133.6|2134.2|2132.7|1
1770911380000|2026-02-12 15:49:40|2135|2133.5|2135.8|2134.3|2137.2|2135.7|2135|2133.5|2
1770911390000|2026-02-12 15:49:50|2135.9|2134.4|2135.9|2134.4|2136.7|2135.2|2135.9|2134.4|3
1770911400000|2026-02-12 15:50:00|2136|2134.5|2135.6|2134.1|2136.9|2135.4|2135.2|2133.7|5
1770911410000|2026-02-12 15:50:10|2135.5|2134|2137.7|2136.2|2137.7|2136.2|2134.8|2133.3|3
1770911420000|2026-02-12 15:50:20|2137.5|2136|2136.2|2134.7|2137.8|2136.3|2136.1|2134.6|10
1770911430000|2026-02-12 15:50:30|2136.1|2134.6|2137.5|2136|2137.5|2136|2135.9|2134.4|1
1770911440000|2026-02-12 15:50:40|2137.4|2135.9|2136.6|2135.1|2137.5|2136|2136.3|2134.8|3
1770911450000|2026-02-12 15:50:50|2136.5|2135|2135.7|2134.2|2136.5|2135|2135.6|2134.1|0
1770911460000|2026-02-12 15:51:00|2135.3|2133.8|2135.5|2134|2137.6|2136.1|2135|2133.5|5
1770911470000|2026-02-12 15:51:10|2135.7|2134.2|2135.6|2134.1|2135.8|2134.3|2134.6|2133.1|2
1770911480000|2026-02-12 15:51:20|2135.5|2134|2134.8|2133.3|2135.5|2134|2134.3|2132.8|1
1770911490000|2026-02-12 15:51:30|2134.9|2133.4|2135.2|2133.7|2135.7|2134.2|2134.8|2133.3|0
1770911500000|2026-02-12 15:51:40|2135.3|2133.8|2137|2135.5|2137|2135.5|2135.3|2133.8|1
1770911510000|2026-02-12 15:51:50|2136.8|2135.3|2138.5|2137|2139.5|2138|2136.8|2135.3|2
1770911520000|2026-02-12 15:52:00|2138.4|2136.9|2138.4|2136.9|2139|2137.5|2138.3|2136.8|1
1770911530000|2026-02-12 15:52:10|2138.3|2136.8|2136.4|2134.9|2138.4|2136.9|2136.1|2134.6|2
1770911540000|2026-02-12 15:52:20|2136.5|2135|2134.3|2132.8|2136.5|2135|2134.3|2132.8|2
1770911550000|2026-02-12 15:52:30|2134.4|2132.9|2134.8|2133.3|2134.9|2133.4|2134.4|2132.9|3
1770911560000|2026-02-12 15:52:40|2135.1|2133.6|2134|2132.5|2135.1|2133.6|2133.4|2131.9|2
1770911570000|2026-02-12 15:52:50|2134.1|2132.6|2133.6|2132.1|2134.2|2132.7|2133.4|2131.9|0
1770911580000|2026-02-12 15:53:00|2133.7|2132.2|2133.8|2132.3|2134|2132.5|2133.1|2131.6|0
1770911590000|2026-02-12 15:53:10|2133.9|2132.4|2134.7|2133.2|2134.7|2133.2|2133.6|2132.1|0
1770911600000|2026-02-12 15:53:20|2134.8|2133.3|2134.5|2133|2134.8|2133.3|2134.4|2132.9|3
1770911610000|2026-02-12 15:53:30|2134.2|2132.7|2133.4|2131.9|2134.4|2132.9|2133|2131.5|1
1770911620000|2026-02-12 15:53:40|2133|2131.5|2133|2131.5|2133.4|2131.9|2132.9|2131.4|0
1770911630000|2026-02-12 15:53:50|2132.5|2131|2132.5|2131|2132.9|2131.4|2132.4|2130.9|0
1770911640000|2026-02-12 15:54:00|2132.4|2130.9|2132.2|2130.7|2132.8|2131.3|2130.7|2129.2|3
1770911650000|2026-02-12 15:54:10|2132.5|2131|2130.8|2129.3|2132.7|2131.2|2130.4|2128.9|4
1770911660000|2026-02-12 15:54:20|2131|2129.5|2132.1|2130.6|2132.1|2130.6|2130.7|2129.2|0
1770911670000|2026-02-12 15:54:30|2131.9|2130.4|2132.5|2131|2132.5|2131|2131.5|2130|0
1770911680000|2026-02-12 15:54:40|2132.6|2131.1|2131|2129.5|2132.6|2131.1|2131|2129.5|3
1770911690000|2026-02-12 15:54:50|2131.4|2129.9|2129.8|2128.3|2131.4|2129.9|2129.8|2128.3|2
1770911700000|2026-02-12 15:55:00|2129.6|2128.1|2130.6|2129.1|2132.3|2129.4|2129.4|2124.3|3
1770911710000|2026-02-12 15:55:10|2130.4|2128.9|2130.8|2129.3|2130.9|2129.4|2130.2|2128.7|1
1770911720000|2026-02-12 15:55:20|2131.3|2129.8|2131|2129.5|2131.9|2130.4|2130.9|2129.4|0
1770911730000|2026-02-12 15:55:30|2131.1|2129.6|2130.7|2129.2|2131.8|2130.3|2130.6|2129.1|0
1770911740000|2026-02-12 15:55:40|2130.8|2129.3|2130.5|2129|2130.8|2129.3|2130.3|2128.8|0
1770911750000|2026-02-12 15:55:50|2130.4|2128.9|2130|2128.5|2131.1|2129.6|2129.7|2128.2|0
1770911760000|2026-02-12 15:56:00|2129.9|2128.4|2130.7|2129.2|2131.4|2129.9|2129.9|2128.4|0
1770911770000|2026-02-12 15:56:10|2130.8|2129.3|2130.3|2128.8|2131.2|2129.7|2130.1|2128.6|0
1770911780000|2026-02-12 15:56:20|2130.4|2128.9|2129.4|2127.9|2131|2129.5|2129.3|2127.8|0
1770911790000|2026-02-12 15:56:30|2129.3|2127.8|2129.7|2128.2|2130.1|2128.6|2129.3|2127.8|1
1770911800000|2026-02-12 15:56:40|2129.8|2128.3|2129.9|2128.4|2130.1|2128.6|2129.4|2127.9|1
1770911810000|2026-02-12 15:56:50|2129.8|2128.3|2128.9|2127.4|2130|2128.5|2128.9|2127.4|2
1770911820000|2026-02-12 15:57:00|2128.8|2127.3|2129.1|2127.6|2129.5|2128|2128.4|2126.9|2
1770911830000|2026-02-12 15:57:10|2129.2|2127.7|2128.3|2126.8|2129.5|2128|2128.3|2126.8|1
1770911840000|2026-02-12 15:57:20|2127.9|2126.4|2128.5|2127|2128.5|2127|2127.4|2125.9|3
1770911850000|2026-02-12 15:57:30|2128.3|2126.8|2128.8|2127.3|2129.4|2127.9|2128.3|2126.8|1
1770911860000|2026-02-12 15:57:40|2128.7|2127.2|2129.2|2127.7|2130.4|2128.9|2128.7|2127.2|2
1770911870000|2026-02-12 15:57:50|2129.1|2127.6|2128.9|2127.4|2129.5|2128|2128.3|2126.8|1
1770911880000|2026-02-12 15:58:00|2129.4|2127.9|2129.6|2128.1|2130.4|2128.9|2129.1|2127.6|0
1770911890000|2026-02-12 15:58:10|2129.8|2128.3|2128.7|2127.2|2129.8|2128.3|2128.6|2127.1|1
1770911900000|2026-02-12 15:58:20|2128.5|2127|2128.7|2127.2|2129.1|2127.6|2128.4|2126.9|0
1770911910000|2026-02-12 15:58:30|2128.6|2127.1|2128.3|2126.8|2128.6|2127.1|2128|2126.5|0
1770911920000|2026-02-12 15:58:40|2128.5|2127|2127.8|2126.3|2128.8|2127.3|2127.8|2126.3|0
1770911930000|2026-02-12 15:58:50|2127.9|2126.4|2126.8|2125.3|2128|2126.5|2126.8|2125.3|1
1770911940000|2026-02-12 15:59:00|2126.7|2125.2|2126.2|2124.7|2127.1|2125.6|2125.4|2123.9|1
1770911950000|2026-02-12 15:59:10|2125.7|2124.2|2122.2|2120.7|2125.8|2124.3|2122.2|2120.7|4
1770911960000|2026-02-12 15:59:20|2122.1|2120.6|2119.3|2117.8|2122.2|2120.7|2118.9|2117.4|2
1770911970000|2026-02-12 15:59:30|2119.4|2117.9|2119.3|2117.8|2119.7|2118.2|2119|2117.5|1
1770911980000|2026-02-12 15:59:40|2119.2|2117.7|2119.3|2117.8|2119.4|2117.9|2118.7|2117.2|0
1770911990000|2026-02-12 15:59:50|2119.2|2117.7|2118.8|2117.3|2119.3|2117.8|2118.7|2117.2|0
1770912000000|2026-02-12 16:00:00|2118.7|2117.2|2117.3|2115.8|2118.9|2117.4|2117.3|2115.8|4
1770912010000|2026-02-12 16:00:10|2117.2|2115.7|2117|2115.5|2117.6|2116.1|2116.4|2114.9|4
1770912020000|2026-02-12 16:00:20|2117.2|2115.7|2116.2|2114.7|2117.5|2116|2116.2|2114.7|1
1770912030000|2026-02-12 16:00:30|2116|2114.5|2115.9|2114.4|2116.3|2114.8|2115.4|2113.9|2
1770912040000|2026-02-12 16:00:40|2115.3|2113.8|2115.3|2113.8|2115.4|2113.9|2114|2112.5|6
1770912050000|2026-02-12 16:00:50|2116|2114.5|2114.7|2113.2|2116.1|2114.6|2114.7|2113.2|8
1770912060000|2026-02-12 16:01:00|2114.9|2113.4|2114.6|2113.1|2115.6|2114.1|2114.2|2112.7|11
1770912070000|2026-02-12 16:01:10|2114.5|2113|2114.3|2112.8|2114.7|2113.2|2113.4|2111.9|6
1770912080000|2026-02-12 16:01:20|2114.2|2112.7|2114.9|2113.4|2114.9|2113.4|2112.3|2110.8|6
1770912090000|2026-02-12 16:01:30|2115|2113.5|2113.7|2112.2|2117.9|2113.9|2113.5|2109.9|12
1770912100000|2026-02-12 16:01:40|2113.8|2112.3|2114.2|2112.7|2114.3|2112.8|2113.6|2112.1|1
1770912110000|2026-02-12 16:01:50|2114.5|2113|2114.8|2113.3|2115|2113.5|2113.5|2112|13
1770912120000|2026-02-12 16:02:00|2114.9|2113.4|2114.1|2112.6|2114.9|2113.4|2110.2|2108.7|13
1770912130000|2026-02-12 16:02:10|2114.5|2113|2113.2|2111.7|2115.5|2114|2113.2|2111.7|3
1770912140000|2026-02-12 16:02:20|2113.1|2111.6|2114.1|2112.6|2117.5|2113|2113|2109.5|1
1770912150000|2026-02-12 16:02:30|2114.2|2112.7|2111.8|2110.3|2114.2|2112.7|2111.2|2109.7|5
1770912160000|2026-02-12 16:02:40|2111.9|2110.4|2111.3|2109.8|2112.4|2110.9|2111.3|2109.8|0
1770912170000|2026-02-12 16:02:50|2111.2|2109.7|2112.3|2110.8|2112.5|2111|2111.2|2109.7|0
1770912180000|2026-02-12 16:03:00|2112.4|2110.9|2113.9|2112.4|2114.3|2112.8|2112.4|2110.9|8
1770912190000|2026-02-12 16:03:10|2113.8|2112.3|2113.1|2111.6|2114.1|2112.6|2113|2111.5|0
1770912200000|2026-02-12 16:03:20|2113.2|2111.7|2112.2|2110.7|2113.2|2111.7|2111.1|2109.6|6
1770912210000|2026-02-12 16:03:30|2112.1|2110.6|2113.2|2111.7|2113.2|2111.7|2111.2|2109.7|5
1770912220000|2026-02-12 16:03:40|2113|2111.5|2114.6|2113.1|2115.1|2113.6|2112.6|2111.1|1
1770912230000|2026-02-12 16:03:50|2114.2|2112.7|2115.4|2113.9|2115.4|2113.9|2113.9|2112.4|8
1770912240000|2026-02-12 16:04:00|2115.5|2114|2114.7|2113.2|2115.8|2114.3|2114.3|2112.8|2
1770912250000|2026-02-12 16:04:10|2114.5|2113|2113.5|2112|2114.8|2113.3|2113.5|2112|3
1770912260000|2026-02-12 16:04:20|2113.4|2111.9|2112.3|2110.8|2113.4|2111.9|2111.4|2109.9|6
1770912270000|2026-02-12 16:04:30|2112.2|2110.7|2113.2|2111.7|2113.4|2111.9|2112.1|2110.6|2
1770912280000|2026-02-12 16:04:40|2113.1|2111.6|2113.4|2111.9|2113.4|2111.9|2112.9|2111.4|0
1770912290000|2026-02-12 16:04:50|2113.3|2111.8|2112.8|2111.3|2113.5|2112|2112.1|2110.6|3
1770912300000|2026-02-12 16:05:00|2112.6|2111.1|2111.2|2109.7|2112.6|2111.1|2109.1|2107.6|14
1770912310000|2026-02-12 16:05:10|2111|2109.5|2111.2|2109.7|2111.7|2110.2|2110.8|2109.3|2
1770912320000|2026-02-12 16:05:20|2111.1|2109.6|2109|2107.5|2111.5|2110|2108.9|2107.4|6
1770912330000|2026-02-12 16:05:30|2109.2|2107.7|2108.9|2107.4|2111|2109.5|2108.4|2106.9|6
1770912340000|2026-02-12 16:05:40|2109.1|2107.6|2105.5|2104|2109.2|2107.7|2105.4|2103.9|14
1770912350000|2026-02-12 16:05:50|2105|2103.5|2104.7|2103.2|2105.6|2104.1|2104.7|2103.2|3
1770912360000|2026-02-12 16:06:00|2104.5|2103|2104.7|2103.2|2106.1|2104.6|2104.4|2102.9|6
1770912370000|2026-02-12 16:06:10|2104.5|2103|2104.1|2102.6|2104.5|2103|2103.8|2102.3|2
1770912380000|2026-02-12 16:06:20|2104.2|2102.7|2104.2|2102.7|2104.7|2103.2|2103.8|2102.3|3
1770912390000|2026-02-12 16:06:30|2104|2102.5|2102.7|2101.2|2104.1|2102.6|2102.3|2100.8|4
1770912400000|2026-02-12 16:06:40|2102.8|2101.3|2104.4|2102.9|2104.7|2103.2|2102.6|2101.1|3
1770912410000|2026-02-12 16:06:50|2104.3|2102.8|2100.6|2099.1|2104.5|2103|2100.3|2098.8|5
1770912420000|2026-02-12 16:07:00|2100.8|2099.3|2100.5|2099|2105.1|2100.3|2100.5|2097.1|7
1770912430000|2026-02-12 16:07:10|2100.4|2098.9|2099.4|2097.9|2100.5|2099|2099.4|2097.9|21
1770912440000|2026-02-12 16:07:20|2099.3|2097.8|2100.3|2098.8|2100.3|2098.8|2099.3|2097.8|6
1770912450000|2026-02-12 16:07:30|2100.6|2099.1|2099|2097.5|2100.6|2099.1|2098.5|2097|17
1770912460000|2026-02-12 16:07:40|2098.7|2097.2|2097.5|2096|2098.8|2097.3|2097.5|2096|5
1770912470000|2026-02-12 16:07:50|2097.6|2096.1|2098|2096.5|2098.3|2096.8|2097|2095.5|4
1770912480000|2026-02-12 16:08:00|2098.1|2096.6|2099.5|2098|2099.8|2098.3|2097.8|2096.3|8
1770912490000|2026-02-12 16:08:10|2099.4|2097.9|2100|2098.5|2102|2098.6|2099.1|2094|9
1770912500000|2026-02-12 16:08:20|2100.2|2098.7|2097.8|2096.3|2100.2|2098.7|2097.6|2096.1|2
1770912510000|2026-02-12 16:08:30|2097.7|2096.2|2097.9|2096.4|2098.9|2097.4|2097.5|2096|3
1770912520000|2026-02-12 16:08:40|2097.8|2096.3|2098.5|2097|2098.7|2097.2|2097.6|2096.1|0
1770912530000|2026-02-12 16:08:50|2098.6|2097.1|2097.7|2096.2|2100.1|2098.6|2097.7|2096.2|5
1770912540000|2026-02-12 16:09:00|2097.6|2096.1|2097.3|2095.8|2098.5|2097|2097.1|2095.6|6
1770912550000|2026-02-12 16:09:10|2097.2|2095.7|2096.9|2095.4|2097.7|2096.2|2096.5|2095|2
1770912560000|2026-02-12 16:09:20|2096.6|2095.1|2096.5|2095|2096.7|2095.2|2096.3|2094.8|1
1770912570000|2026-02-12 16:09:30|2096.4|2094.9|2097.2|2095.7|2097.5|2096|2096.4|2094.9|1
1770912580000|2026-02-12 16:09:40|2097.1|2095.6|2097.1|2095.6|2097.6|2096.1|2096.7|2095.2|0
1770912590000|2026-02-12 16:09:50|2097|2095.5|2093.1|2091.6|2097.1|2095.6|2093.1|2088.8|5
1770912600000|2026-02-12 16:10:00|2092.9|2091.4|2091.9|2090.4|2092.9|2091.4|2091.7|2090.2|8
1770912610000|2026-02-12 16:10:10|2091.8|2090.3|2091.8|2090.3|2095.1|2091.6|2091.6|2087.1|5
1770912620000|2026-02-12 16:10:20|2090.7|2089.2|2091.5|2090|2092.4|2090.9|2090.7|2089.2|28
1770912630000|2026-02-12 16:10:30|2091.3|2089.8|2090.1|2088.6|2091.3|2089.8|2089.9|2088.4|2
1770912640000|2026-02-12 16:10:40|2089.9|2088.4|2086.4|2084.9|2090.5|2088.5|2086.3|2082.5|15
1770912650000|2026-02-12 16:10:50|2090.3|2082.3|2085.2|2083.7|2090.3|2086.9|2084.3|2080.1|18
1770912660000|2026-02-12 16:11:00|2085.1|2083.6|2083.1|2081.6|2087.9|2084.1|2082.6|2079.9|20
1770912670000|2026-02-12 16:11:10|2084.2|2082.7|2084.5|2083|2086.6|2083.6|2082.5|2077.9|9
1770912680000|2026-02-12 16:11:20|2083.5|2082|2083.4|2081.9|2087.1|2082.3|2082.3|2077.9|8
1770912690000|2026-02-12 16:11:30|2086.7|2078.7|2084.2|2082.7|2086.7|2083.1|2081.9|2077.9|13
1770912700000|2026-02-12 16:11:40|2084.1|2082.6|2085|2077|2085|2082.6|2079.3|2074.7|35
1770912710000|2026-02-12 16:11:50|2081.7|2080.2|2084.3|2076.3|2084.3|2080.2|2077|2072.4|11
1770912720000|2026-02-12 16:12:00|2084.1|2076.1|2081.2|2073.2|2084.1|2079.2|2076.8|2071.9|14
1770912730000|2026-02-12 16:12:10|2081.5|2073.5|2080.3|2072.3|2083.1|2076.6|2078.1|2072.3|14
1770912740000|2026-02-12 16:12:20|2080.2|2072.2|2080.3|2078.8|2082.4|2078.8|2076.5|2071.9|14
1770912750000|2026-02-12 16:12:30|2080.1|2078.6|2082.1|2074.1|2083.5|2079|2078.5|2072.6|7
1770912760000|2026-02-12 16:12:40|2082|2074|2081.1|2073.1|2083.1|2075.1|2080.4|2072.4|5
1770912770000|2026-02-12 16:12:50|2081|2073|2082.6|2074.6|2082.8|2076.3|2077.8|2072.1|3
1770912780000|2026-02-12 16:13:00|2082.7|2074.7|2081.3|2073.3|2082.7|2076.4|2076.7|2071.8|7
1770912790000|2026-02-12 16:13:10|2081.2|2073.2|2074.1|2072.6|2081.2|2076|2074.1|2068.8|20
1770912800000|2026-02-12 16:13:20|2076.7|2068.7|2075.9|2067.9|2078.7|2071.2|2071.4|2066.9|15
1770912810000|2026-02-12 16:13:30|2075.2|2067.2|2076.3|2068.3|2076.3|2070|2070.2|2065.9|10
1770912820000|2026-02-12 16:13:40|2076.2|2068.2|2077.3|2069.3|2077.6|2069.6|2075.8|2067.8|1
1770912830000|2026-02-12 16:13:50|2077.6|2069.6|2077.9|2069.9|2077.9|2071.8|2073.2|2066.3|12
1770912840000|2026-02-12 16:14:00|2077.6|2069.6|2065.5|2057.5|2078|2070|2065.4|2057.4|9
1770912850000|2026-02-12 16:14:10|2065.4|2057.4|2066.8|2058.8|2067.3|2059.3|2064.5|2056.5|12
1770912860000|2026-02-12 16:14:20|2066.4|2058.4|2065.9|2057.9|2069.8|2064.2|2065.4|2057.4|5
1770912870000|2026-02-12 16:14:30|2066.3|2058.3|2065.1|2057.1|2069.9|2061.9|2064.4|2056.4|3
1770912880000|2026-02-12 16:14:40|2065.3|2057.3|2064.6|2056.6|2067.8|2059.8|2063.7|2055.7|20
1770912890000|2026-02-12 16:14:50|2064.7|2056.7|2062.7|2054.7|2066.3|2058.3|2062.7|2054.7|10
1770912900000|2026-02-12 16:15:00|2061.3|2053.3|2060.2|2052.2|2062.4|2056.1|2057|2050.6|39
1770912910000|2026-02-12 16:15:10|2060.3|2052.3|2058.7|2050.7|2064.4|2056.4|2058.7|2050.7|12
1770912920000|2026-02-12 16:15:20|2058.5|2050.5|2059.8|2051.8|2060.5|2052.5|2058.1|2050.1|8
1770912930000|2026-02-12 16:15:30|2060.2|2052.2|2051.1|2043.1|2060.2|2055.1|2049.2|2043|32
1770912940000|2026-02-12 16:15:40|2051|2043|2051.4|2043.4|2052|2046.7|2047.3|2042.8|11
1770912950000|2026-02-12 16:15:50|2051.2|2043.2|2051.4|2043.4|2051.8|2046.6|2047.1|2040.9|23
1770912960000|2026-02-12 16:16:00|2051.7|2043.7|2049.6|2041.6|2053.9|2045.9|2048.7|2040.7|9
1770912970000|2026-02-12 16:16:10|2048.8|2040.8|2045.8|2037.8|2049.4|2041.4|2045.8|2037.8|7
1770912980000|2026-02-12 16:16:20|2045.7|2037.7|2047.7|2039.7|2047.7|2040.1|2041.6|2036.3|9
1770912990000|2026-02-12 16:16:30|2047.5|2039.5|2052.1|2044.1|2052.3|2044.3|2044|2036|45
1770913000000|2026-02-12 16:16:40|2052|2044|2051.7|2043.7|2053.8|2045.8|2051.1|2043.1|7
1770913010000|2026-02-12 16:16:50|2051.6|2043.6|2048.5|2040.5|2051.7|2043.7|2048.5|2040.5|8
1770913020000|2026-02-12 16:17:00|2047.8|2039.8|2045.1|2037.1|2050|2042|2045|2037|8
1770913030000|2026-02-12 16:17:10|2043.9|2035.9|2045|2037|2045.2|2037.2|2043.9|2035.9|3
1770913040000|2026-02-12 16:17:20|2044.9|2036.9|2046.9|2038.9|2049.4|2041.4|2044.7|2036.7|14
1770913050000|2026-02-12 16:17:30|2046.8|2038.8|2041.3|2033.3|2046.9|2042.3|2037.5|2032.9|18
1770913060000|2026-02-12 16:17:40|2041.6|2033.6|2044.1|2036.1|2044.2|2037.7|2038.5|2033|4
1770913070000|2026-02-12 16:17:50|2043.6|2035.6|2041.8|2033.8|2044.6|2036.6|2041.6|2033.6|5
1770913080000|2026-02-12 16:18:00|2041.6|2033.6|2041.1|2033.1|2042.8|2034.8|2040.9|2032.9|10
1770913090000|2026-02-12 16:18:10|2040.8|2032.8|2035.9|2027.9|2040.8|2033.3|2034.8|2027.9|10
1770913100000|2026-02-12 16:18:20|2036|2028|2038.2|2030.2|2038.5|2030.5|2030.3|2022.3|18
1770913110000|2026-02-12 16:18:30|2038.4|2030.4|2041.2|2033.2|2042.2|2037.2|2038.4|2030.4|34
1770913120000|2026-02-12 16:18:40|2041.7|2033.7|2042.2|2034.2|2043.8|2035.8|2041.6|2033.6|30
1770913130000|2026-02-12 16:18:50|2041.7|2033.7|2039.5|2031.5|2042.7|2035.6|2037|2031.3|12
1770913140000|2026-02-12 16:19:00|2040|2032|2041.1|2033.1|2041.1|2035.6|2037.1|2029.9|12
1770913150000|2026-02-12 16:19:10|2041.6|2033.6|2043.4|2035.4|2043.6|2035.6|2036.5|2032.1|10
1770913160000|2026-02-12 16:19:20|2043.6|2035.6|2043.5|2035.5|2043.6|2035.6|2041.1|2033.1|17
1770913170000|2026-02-12 16:19:30|2043.4|2035.4|2034.9|2026.9|2043.5|2035.5|2034.3|2026.3|9
1770913180000|2026-02-12 16:19:40|2035.1|2027.1|2036.5|2028.5|2036.9|2028.9|2033.9|2025.9|11
1770913190000|2026-02-12 16:19:50|2036.8|2028.8|2039|2031|2039.5|2031.5|2036.5|2028.5|2
1770913200000|2026-02-12 16:20:00|2039.4|2031.4|2033.4|2025.4|2039.4|2031.4|2033.1|2025.1|9
1770913210000|2026-02-12 16:20:10|2032|2024|2030.6|2022.6|2032.6|2024.6|2029.1|2021.1|5
1770913220000|2026-02-12 16:20:20|2030.9|2022.9|2030.3|2022.3|2033.7|2025.7|2029.6|2021.6|4
1770913230000|2026-02-12 16:20:30|2029.8|2021.8|2031.1|2023.1|2032.8|2024.8|2029.5|2021.5|0
1770913240000|2026-02-12 16:20:40|2031.2|2023.2|2027.8|2019.8|2032.6|2024.6|2027.8|2019.8|4
1770913250000|2026-02-12 16:20:50|2027.7|2019.7|2026.5|2018.5|2029.3|2021.3|2025.9|2017.9|9
1770913260000|2026-02-12 16:21:00|2026.7|2018.7|2027.2|2019.2|2028.7|2021.1|2022.5|2017.1|22
1770913270000|2026-02-12 16:21:10|2027.1|2019.1|2029.4|2021.4|2029.4|2021.7|2023.2|2017.9|12
1770913280000|2026-02-12 16:21:20|2029.7|2021.7|2031.9|2023.9|2032.1|2024.1|2029.4|2021.4|9
1770913290000|2026-02-12 16:21:30|2031.8|2023.8|2031.8|2023.8|2034.5|2026.5|2029.4|2021.4|12
1770913300000|2026-02-12 16:21:40|2032|2024|2033.8|2025.8|2034.3|2026.3|2031.8|2023.8|5
1770913310000|2026-02-12 16:21:50|2034.1|2026.1|2031|2023|2034.6|2026.6|2030.9|2022.9|9
1770913320000|2026-02-12 16:22:00|2031.1|2023.1|2029|2021|2032.9|2027.5|2027.5|2020.9|22
1770913330000|2026-02-12 16:22:10|2028.1|2020.1|2023.1|2015.1|2028.1|2020.1|2023.1|2015.1|12
1770913340000|2026-02-12 16:22:20|2023|2015|2022.5|2014.5|2023|2018|2019.5|2012.9|14
1770913350000|2026-02-12 16:22:30|2022.6|2014.6|2023.3|2015.3|2023.5|2018.3|2019.8|2013.2|7
1770913360000|2026-02-12 16:22:40|2023.5|2015.5|2023.3|2015.3|2024.2|2016.2|2021.6|2013.6|4
1770913370000|2026-02-12 16:22:50|2023.2|2015.2|2022.9|2014.9|2023.3|2017.8|2019.3|2014.1|2
1770913380000|2026-02-12 16:23:00|2022.8|2014.8|2026.8|2018.8|2026.8|2018.8|2022|2014|8
1770913390000|2026-02-12 16:23:10|2026.9|2018.9|2032.1|2024.1|2032.1|2024.1|2025|2018.9|13
1770913400000|2026-02-12 16:23:20|2032.2|2024.2|2034.8|2026.8|2034.9|2026.9|2031.9|2023.9|3
1770913410000|2026-02-12 16:23:30|2034.9|2026.9|2032.3|2024.3|2035|2028|2029.5|2024.3|6
1770913420000|2026-02-12 16:23:40|2032.4|2024.4|2033.4|2025.4|2034|2029.4|2029.8|2023.6|12
1770913430000|2026-02-12 16:23:50|2032.9|2024.9|2030.5|2022.5|2032.9|2027.2|2026.4|2022.5|22
1770913440000|2026-02-12 16:24:00|2027.3|2025.8|2029.5|2021.5|2031.9|2025.9|2022.2|2017.3|19
1770913450000|2026-02-12 16:24:10|2029.9|2021.9|2027.9|2019.9|2029.9|2021.9|2027.2|2019.2|12
1770913460000|2026-02-12 16:24:20|2028|2020|2026|2018|2028.2|2020.2|2025.8|2017.8|4
1770913470000|2026-02-12 16:24:30|2025.9|2017.9|2023.1|2015.1|2025.9|2021|2020|2014.6|5
1770913480000|2026-02-12 16:24:40|2023|2015|2023.2|2015.2|2024|2016|2022.7|2014.7|0
1770913490000|2026-02-12 16:24:50|2022.4|2014.4|2023|2015|2024.2|2016.2|2022.1|2014.1|7
1770913500000|2026-02-12 16:25:00|2022.7|2014.7|2022.5|2014.5|2023.9|2017.2|2018.7|2012.8|15
1770913510000|2026-02-12 16:25:10|2019.6|2018.1|2019.8|2011.8|2023|2018.4|2019|2011|8
1770913520000|2026-02-12 16:25:20|2019.6|2011.6|2018.6|2010.6|2019.9|2013.5|2015|2009.5|7
1770913530000|2026-02-12 16:25:30|2018.4|2010.4|2020.7|2012.7|2021.1|2015.8|2017.3|2010.4|7
1770913540000|2026-02-12 16:25:40|2020.8|2012.8|2018.8|2010.8|2020.9|2012.9|2018.5|2010.5|3
1770913550000|2026-02-12 16:25:50|2018.9|2010.9|2010.6|2009.1|2018.9|2013.8|2010.6|2005.7|12
1770913560000|2026-02-12 16:26:00|2010.5|2009|2007|1999|2012.9|2009|2006.2|1998.9|43
1770913570000|2026-02-12 16:26:10|2003.5|2002|2008.3|2000.3|2009.1|2003.4|2003.3|1999.5|31
1770913580000|2026-02-12 16:26:20|2008.4|2000.4|2006.6|1998.6|2008.4|2001.1|2002.6|1996.4|20
1770913590000|2026-02-12 16:26:30|2007.4|1999.4|2005.8|1997.8|2008.3|2002.9|2002.5|1997.8|5
1770913600000|2026-02-12 16:26:40|2002.6|2001.1|2001.3|1999.8|2008|2001.1|2001.3|1998.1|9
1770913610000|2026-02-12 16:26:50|2001.4|1999.9|2005.5|1997.5|2006.5|1999.9|2001.3|1996.8|28
1770913620000|2026-02-12 16:27:00|2005.6|1997.6|2009.7|2001.7|2009.9|2004.8|2001.3|1996.3|25
1770913630000|2026-02-12 16:27:10|2009|2001|2009.6|2001.6|2010|2005.1|2005.5|2000.6|9
1770913640000|2026-02-12 16:27:20|2009.8|2001.8|2010|2008.5|2014.2|2009.8|2009.8|2001.8|25
1770913650000|2026-02-12 16:27:30|2010.2|2008.7|2010.9|2002.9|2013.3|2008.7|2007.2|2001.6|8
1770913660000|2026-02-12 16:27:40|2007.7|2006.2|2012.5|2004.5|2013.6|2008.2|2007.4|2002.5|14
1770913670000|2026-02-12 16:27:50|2012.4|2004.4|2005.1|2003.6|2012.5|2007.3|2005.1|2000.2|6
1770913680000|2026-02-12 16:28:00|2008.8|2000.8|2003.8|1995.8|2008.8|2003.9|2000.6|1995.7|20
1770913690000|2026-02-12 16:28:10|2003.7|1995.7|1997.9|1989.9|2003.9|1998.1|1994.5|1989.9|31
1770913700000|2026-02-12 16:28:20|1994.6|1993.1|1992.4|1990.9|1999|1993.2|1991.4|1986.1|11
1770913710000|2026-02-12 16:28:30|1992.6|1991.1|2003|1995|2005.8|1999.6|1992.6|1989.2|7
1770913720000|2026-02-12 16:28:40|2003.2|1995.2|2002.9|1994.9|2003.6|1999|2000.1|1994.5|5
1770913730000|2026-02-12 16:28:50|2003|1995|2004.7|1996.7|2005.8|2000.1|2000.4|1993.7|22
1770913740000|2026-02-12 16:29:00|2003.5|1995.5|2002.1|1994.1|2004.9|1999.2|1999.2|1993.5|8
1770913750000|2026-02-12 16:29:10|2002|1994|2000.8|1992.8|2002.1|1997.3|1996.7|1989.6|37
1770913760000|2026-02-12 16:29:20|2000.7|1992.7|2000|1998.5|2003.1|1998.5|1998|1992.3|12
1770913770000|2026-02-12 16:29:30|2003|1995|2008.1|2000.1|2008.1|2002.6|2003|1995|17
1770913780000|2026-02-12 16:29:40|2008|2000|2007.7|1999.7|2009.9|2003.5|2005|1998.2|12
1770913790000|2026-02-12 16:29:50|2008.1|2000.1|2009.6|2001.6|2010.4|2003.5|2005|1998.2|6
1770913800000|2026-02-12 16:30:00|2009.1|2001.1|2014.3|2006.3|2014.7|2006.7|2006.7|2001|7
1770913810000|2026-02-12 16:30:10|2014.6|2006.6|2017.5|2009.5|2017.9|2009.9|2014.6|2006.6|11
1770913820000|2026-02-12 16:30:20|2017.9|2009.9|2020.6|2012.6|2022|2014|2016.9|2008.9|21
1770913830000|2026-02-12 16:30:30|2020.7|2012.7|2018|2010|2021.6|2016.4|2017|2010|27
1770913840000|2026-02-12 16:30:40|2018.5|2010.5|2020.1|2012.1|2020.9|2013.5|2015|2010.1|16
1770913850000|2026-02-12 16:30:50|2020.2|2012.2|2016.2|2008.2|2020.3|2015.9|2013.4|2008.2|11
1770913860000|2026-02-12 16:31:00|2016.3|2008.3|2015.2|2007.2|2017.3|2010.9|2012.2|2006|11
1770913870000|2026-02-12 16:31:10|2015.3|2007.3|2018.8|2010.8|2018.8|2013|2012.2|2006.8|6
1770913880000|2026-02-12 16:31:20|2020.2|2012.2|2019.3|2011.3|2020.5|2012.5|2019|2011|14
1770913890000|2026-02-12 16:31:30|2018.7|2010.7|2016.6|2008.6|2018.7|2010.7|2016.6|2008.6|2
1770913900000|2026-02-12 16:31:40|2015.3|2007.3|2015.6|2007.6|2017.5|2009.5|2015.2|2007.2|8
1770913910000|2026-02-12 16:31:50|2015.1|2007.1|2018.7|2010.7|2018.8|2011.1|2012.4|2007.1|11
1770913920000|2026-02-12 16:32:00|2018.8|2010.8|2016.7|2008.7|2019|2012.7|2014|2008.3|22
1770913930000|2026-02-12 16:32:10|2018.5|2010.5|2019.8|2011.8|2021.4|2016.4|2017.9|2010.1|16
1770913940000|2026-02-12 16:32:20|2019.9|2011.9|2018.9|2010.9|2021.9|2016.3|2017.8|2010.2|17
1770913950000|2026-02-12 16:32:30|2019|2011|2017.1|2009.1|2019.1|2011.1|2016.4|2008.4|12
1770913960000|2026-02-12 16:32:40|2017.2|2009.2|2019.4|2011.4|2019.4|2014.6|2015.4|2008.8|6
1770913970000|2026-02-12 16:32:50|2021.4|2013.4|2020.7|2012.7|2021.9|2016.7|2017.9|2012.3|33
1770913980000|2026-02-12 16:33:00|2017.5|2009.5|2017.1|2009.1|2018.9|2010.9|2015.2|2007.2|12
1770913990000|2026-02-12 16:33:10|2018.9|2010.9|2019|2011|2019.3|2011.3|2018.8|2010.8|3
1770914000000|2026-02-12 16:33:20|2018.9|2010.9|2022.4|2014.4|2022.7|2014.7|2018.9|2010.9|7
1770914010000|2026-02-12 16:33:30|2022.3|2014.3|2021.1|2013.1|2022.3|2014.3|2017.4|2009.4|9
1770914020000|2026-02-12 16:33:40|2021|2013|2016.9|2008.9|2021|2013|2016|2008|3
1770914030000|2026-02-12 16:33:50|2016.8|2008.8|2018.9|2010.9|2019.4|2011.4|2016.8|2008.8|3
1770914040000|2026-02-12 16:34:00|2019|2011|2021.1|2013.1|2022.5|2014.5|2017|2009|5
1770914050000|2026-02-12 16:34:10|2021.2|2013.2|2019.2|2011.2|2022.3|2014.3|2019.2|2011.2|5
1770914060000|2026-02-12 16:34:20|2019.1|2011.1|2017.5|2009.5|2019.1|2011.1|2017.1|2009.1|3
1770914070000|2026-02-12 16:34:30|2017.4|2009.4|2017.1|2009.1|2019|2011|2016.9|2008.9|6
1770914080000|2026-02-12 16:34:40|2015|2007|2018.8|2010.8|2018.8|2010.8|2014.9|2006.9|9
1770914090000|2026-02-12 16:34:50|2018.7|2010.7|2018|2010|2018.8|2010.8|2017.3|2009.3|3
1770914100000|2026-02-12 16:35:00|2017.9|2009.9|2016|2008|2018.6|2012.1|2013.6|2008|3
1770914110000|2026-02-12 16:35:10|2016.2|2008.2|2017|2009|2017.2|2009.2|2015.7|2007.7|8
1770914120000|2026-02-12 16:35:20|2016|2008|2015.8|2007.8|2016.9|2008.9|2015.3|2007.3|4
1770914130000|2026-02-12 16:35:30|2015.9|2007.9|2027.2|2019.2|2027.2|2019.2|2015.9|2007.9|15
1770914140000|2026-02-12 16:35:40|2027.3|2019.3|2035|2027|2035.2|2027.2|2024|2018.7|8
1770914150000|2026-02-12 16:35:50|2034.8|2026.8|2028.8|2020.8|2034.8|2026.8|2028.7|2020.7|16
1770914160000|2026-02-12 16:36:00|2028.7|2020.7|2027.1|2019.1|2029|2021|2026.9|2018.9|6
1770914170000|2026-02-12 16:36:10|2026.8|2018.8|2027.9|2019.9|2030|2022.4|2023.9|2018.8|15
1770914180000|2026-02-12 16:36:20|2028|2020|2031.8|2023.8|2031.8|2023.8|2023.3|2017.6|22
1770914190000|2026-02-12 16:36:30|2031.7|2023.7|2031.3|2023.3|2031.9|2023.9|2029.2|2021.2|8
1770914200000|2026-02-12 16:36:40|2031.2|2023.2|2029.1|2021.1|2031.3|2023.3|2028.9|2020.9|3
1770914210000|2026-02-12 16:36:50|2029.2|2021.2|2031.3|2023.3|2031.3|2025.5|2026.9|2021|10
1770914220000|2026-02-12 16:37:00|2031.4|2023.4|2028.2|2020.2|2031.4|2023.4|2028.1|2020.1|8
1770914230000|2026-02-12 16:37:10|2028.3|2020.3|2025.8|2017.8|2029.2|2021.2|2025.8|2017.8|6
1770914240000|2026-02-12 16:37:20|2025.1|2017.1|2025.4|2017.4|2026.8|2018.8|2024.9|2016.9|3
1770914250000|2026-02-12 16:37:30|2025.1|2017.1|2025|2017|2025.1|2017.1|2023|2015|3
1770914260000|2026-02-12 16:37:40|2024.4|2016.4|2026.1|2018.1|2026.3|2019.4|2020.9|2015.1|15
1770914270000|2026-02-12 16:37:50|2026|2018|2022.5|2021|2026.1|2021|2022.5|2016.7|1
1770914280000|2026-02-12 16:38:00|2026.1|2018.1|2027.6|2019.6|2028.3|2020.3|2026.1|2018.1|7
1770914290000|2026-02-12 16:38:10|2027.5|2019.5|2022.7|2021.2|2028|2021.2|2022.7|2018|6
1770914300000|2026-02-12 16:38:20|2022.8|2021.3|2026.1|2018.1|2027.7|2021.3|2022.8|2018.1|6
1770914310000|2026-02-12 16:38:30|2026|2018|2025.2|2017.2|2026|2021.2|2020.1|2014.8|10
1770914320000|2026-02-12 16:38:40|2025.6|2017.6|2025.8|2017.8|2026.2|2018.2|2024.6|2016.6|2
1770914330000|2026-02-12 16:38:50|2025.9|2017.9|2027.2|2019.2|2027.9|2019.9|2025.4|2017.4|0
1770914340000|2026-02-12 16:39:00|2027.6|2019.6|2027.3|2019.3|2028|2021.9|2023.4|2018.6|6
1770914350000|2026-02-12 16:39:10|2027.5|2019.5|2027.4|2019.4|2027.8|2019.8|2027.4|2019.4|0
1770914360000|2026-02-12 16:39:20|2027.5|2019.5|2029.5|2028|2033.4|2028|2027.5|2019.5|6
1770914370000|2026-02-12 16:39:30|2031.5|2023.5|2031.7|2030.2|2035|2030.2|2031.1|2023.1|8
1770914380000|2026-02-12 16:39:40|2033.2|2025.2|2037.6|2029.6|2038|2030|2029.1|2023.2|44
1770914390000|2026-02-12 16:39:50|2037.3|2029.3|2037.6|2029.6|2037.9|2029.9|2036.7|2028.7|3
1770914400000|2026-02-12 16:40:00|2037.5|2029.5|2041.2|2033.2|2041.3|2034.8|2036.3|2029.5|8
1770914410000|2026-02-12 16:40:10|2040.9|2032.9|2037.6|2029.6|2040.9|2032.9|2037.6|2029.6|8
1770914420000|2026-02-12 16:40:20|2038.1|2030.1|2039.3|2031.3|2039.8|2031.8|2037.2|2029.2|17
1770914430000|2026-02-12 16:40:30|2039.4|2031.4|2041.2|2033.2|2041.2|2035.2|2036|2029.8|17
1770914440000|2026-02-12 16:40:40|2041.3|2033.3|2040.8|2032.8|2041.4|2033.4|2040.7|2032.7|1
1770914450000|2026-02-12 16:40:50|2040.7|2032.7|2040.5|2032.5|2041.7|2036|2037.5|2031.9|9
1770914460000|2026-02-12 16:41:00|2037.3|2035.8|2040.8|2032.8|2041.5|2035.9|2035.8|2030.7|5
1770914470000|2026-02-12 16:41:10|2040.9|2032.9|2039.9|2031.9|2041.5|2035.8|2036.7|2031.7|15
1770914480000|2026-02-12 16:41:20|2040.2|2032.2|2040.6|2032.6|2041.1|2035.5|2035.9|2031.6|5
1770914490000|2026-02-12 16:41:30|2041.1|2033.1|2042|2034|2042.8|2037.1|2038.6|2032.6|1
1770914500000|2026-02-12 16:41:40|2042.2|2034.2|2043|2035|2043.1|2035.1|2041.4|2033.4|3
1770914510000|2026-02-12 16:41:50|2043.4|2035.4|2043.3|2035.3|2046.4|2041.2|2042.3|2034.9|12
1770914520000|2026-02-12 16:42:00|2043.1|2035.1|2044.2|2036.2|2044.2|2038.7|2038.9|2033.9|17
1770914530000|2026-02-12 16:42:10|2044.9|2036.9|2045.3|2037.3|2045.5|2040.8|2042.3|2036.9|0
1770914540000|2026-02-12 16:42:20|2045.2|2037.2|2046.1|2038.1|2046.1|2040.8|2042.3|2037.1|4
1770914550000|2026-02-12 16:42:30|2046.2|2038.2|2043.1|2035.1|2046.2|2041.9|2040.9|2035.1|6
1770914560000|2026-02-12 16:42:40|2042.1|2034.1|2041.7|2033.7|2042.3|2034.3|2041.7|2033.7|1
1770914570000|2026-02-12 16:42:50|2040.9|2032.9|2039.1|2031.1|2041.1|2034.4|2035.9|2031|13
1770914580000|2026-02-12 16:43:00|2041|2033|2034.7|2026.7|2041|2034.3|2031.7|2026.7|13
1770914590000|2026-02-12 16:43:10|2034.8|2026.8|2032.1|2024.1|2035.2|2027.2|2028.4|2022.9|2
1770914600000|2026-02-12 16:43:20|2032.2|2024.2|2033.1|2025.1|2033.4|2028.7|2029|2023.7|10
1770914610000|2026-02-12 16:43:30|2033|2025|2033|2025|2033.2|2025.2|2032.9|2024.9|1
1770914620000|2026-02-12 16:43:40|2029.8|2028.3|2033.8|2025.8|2035.4|2030.8|2029.8|2025.5|6
1770914630000|2026-02-12 16:43:50|2033.7|2025.7|2033.4|2025.4|2033.9|2025.9|2033|2025|3
1770914640000|2026-02-12 16:44:00|2030.3|2028.8|2031.4|2023.4|2035.6|2028.9|2030.3|2023.3|11
1770914650000|2026-02-12 16:44:10|2031.6|2023.6|2030.2|2028.7|2033.5|2028.7|2028.5|2023.6|4
1770914660000|2026-02-12 16:44:20|2030.3|2028.8|2031.8|2023.8|2032.7|2028.8|2029.8|2023.8|3
1770914670000|2026-02-12 16:44:30|2031.9|2023.9|2034.9|2026.9|2034.9|2028.9|2028.3|2023|6
1770914680000|2026-02-12 16:44:40|2034.7|2026.7|2033.5|2025.5|2034.7|2026.7|2033|2025|0
1770914690000|2026-02-12 16:44:50|2033.7|2025.7|2034.2|2026.2|2034.7|2028.9|2030.4|2024.9|3
1770914700000|2026-02-12 16:45:00|2033.2|2025.2|2033.5|2025.5|2035.4|2030.5|2029.6|2023.5|10
1770914710000|2026-02-12 16:45:10|2033.1|2025.1|2033.5|2025.5|2033.6|2028.2|2029.5|2025|6
1770914720000|2026-02-12 16:45:20|2029.9|2028.4|2028.6|2020.6|2033.2|2028.4|2026.7|2020.6|5
1770914730000|2026-02-12 16:45:30|2028.8|2020.8|2027.4|2019.4|2029.1|2021.1|2027.4|2019.4|1
1770914740000|2026-02-12 16:45:40|2027.5|2019.5|2027.4|2019.4|2029.1|2023.6|2024|2019.4|16
1770914750000|2026-02-12 16:45:50|2027.8|2019.8|2024.5|2023|2028.1|2023|2023.9|2019.3|3
1770914760000|2026-02-12 16:46:00|2024.4|2022.9|2026.8|2018.8|2028.2|2023.6|2023.9|2018.5|3
1770914770000|2026-02-12 16:46:10|2026.5|2018.5|2028.1|2020.1|2028.2|2023.5|2023.1|2018.5|6
1770914780000|2026-02-12 16:46:20|2028|2020|2027.6|2019.6|2028.2|2023|2023.8|2018.5|4
1770914790000|2026-02-12 16:46:30|2027.4|2019.4|2026.6|2018.6|2028.3|2023.4|2024.9|2017.9|6
1770914800000|2026-02-12 16:46:40|2026.8|2018.8|2023.2|2015.2|2027.1|2021|2022.5|2015.2|4
1770914810000|2026-02-12 16:46:50|2023|2015|2022.6|2014.6|2023.3|2017.7|2019.2|2014|2
1770914820000|2026-02-12 16:47:00|2022.9|2014.9|2020.5|2012.5|2022.9|2018.2|2018.1|2012.5|4
1770914830000|2026-02-12 16:47:10|2021|2013|2018.5|2010.5|2021|2015.9|2017.4|2009.7|11
1770914840000|2026-02-12 16:47:20|2018.4|2010.4|2015.3|2013.8|2019.8|2013.8|2015.2|2009.8|7
1770914850000|2026-02-12 16:47:30|2015.2|2013.7|2014.5|2006.5|2017.8|2013.7|2014.4|2006.4|27
1770914860000|2026-02-12 16:47:40|2011.3|2009.8|2011.1|2009.6|2014.9|2009.8|2011.1|2005.6|5
1770914870000|2026-02-12 16:47:50|2014.3|2006.3|2011.9|2003.9|2014.5|2007.6|2008.6|2003.9|12
1770914880000|2026-02-12 16:48:00|2011.8|2003.8|2016.1|2008.1|2016.1|2010.7|2009.1|2003.8|2
1770914890000|2026-02-12 16:48:10|2015.5|2007.5|2013.7|2005.7|2015.5|2007.5|2012.4|2004.4|5
1770914900000|2026-02-12 16:48:20|2013.8|2005.8|2009.8|2008.3|2014.8|2008.5|2009.8|2005.3|5
1770914910000|2026-02-12 16:48:30|2009.5|2008|2012.4|2004.4|2013.7|2008.3|2008.7|2003.8|6
1770914920000|2026-02-12 16:48:40|2012.5|2004.5|2014.5|2006.5|2014.5|2009|2009.6|2004.3|10
1770914930000|2026-02-12 16:48:50|2014.9|2006.9|2013.2|2005.2|2014.9|2009.3|2009.8|2005.2|4
1770914940000|2026-02-12 16:49:00|2009.6|2008.1|2010.2|2002.2|2013.9|2008.3|2008.5|2002.2|5
1770914950000|2026-02-12 16:49:10|2010.1|2002.1|2011.5|2003.5|2011.5|2005.7|2005.5|2001.5|10
1770914960000|2026-02-12 16:49:20|2011.4|2003.4|2010.5|2002.5|2012.8|2007.5|2006.8|2001.7|6
1770914970000|2026-02-12 16:49:30|2010|2002|2009.8|2001.8|2010.2|2004.7|2005.9|2000.2|5
1770914980000|2026-02-12 16:49:40|2010|2002|2007.2|1999.2|2010|2004.6|2006.1|1998.1|12
1770914990000|2026-02-12 16:49:50|2007.1|1999.1|2008.2|2000.2|2008.6|2000.6|2007.1|1999.1|2
1770915000000|2026-02-12 16:50:00|2004.9|2003.4|2005.8|2004.3|2010|2004.8|2004.9|1999|12
1770915010000|2026-02-12 16:50:10|2005.5|2004|2009|2001|2009.7|2005|2005.1|2000.7|5
1770915020000|2026-02-12 16:50:20|2005.6|2004.1|2012.1|2010.6|2015.3|2010.6|2005.6|2000.9|6
1770915030000|2026-02-12 16:50:30|2012|2010.5|2013.4|2011.9|2016.9|2012.1|2011.9|2007.9|6
1770915040000|2026-02-12 16:50:40|2015.5|2007.5|2012.5|2011|2017.1|2011.8|2012.1|2007.5|10
1770915050000|2026-02-12 16:50:50|2012.4|2010.9|2012.1|2010.6|2012.4|2010.9|2011.8|2010.3|6
1770915060000|2026-02-12 16:51:00|2012|2010.5|2013.5|2012|2017.5|2012.9|2012|2007.5|8
1770915070000|2026-02-12 16:51:10|2013.6|2012.1|2019.2|2011.2|2019.5|2014.5|2013.4|2008.9|14
1770915080000|2026-02-12 16:51:20|2019.5|2011.5|2017.5|2009.5|2019.5|2014.7|2015.4|2009.5|6
1770915090000|2026-02-12 16:51:30|2014.3|2012.8|2019.1|2011.1|2019.1|2013.1|2013.7|2009.1|4
1770915100000|2026-02-12 16:51:40|2020|2012|2017.1|2009.1|2020.5|2012.5|2017.1|2009.1|4
1770915110000|2026-02-12 16:51:50|2016.5|2008.5|2019|2011|2020.5|2012.7|2014.2|2008.5|4
1770915120000|2026-02-12 16:52:00|2019.2|2011.2|2018.6|2010.6|2020.6|2014.8|2016.3|2010.6|3
1770915130000|2026-02-12 16:52:10|2018.7|2010.7|2017.4|2009.4|2018.7|2011.7|2012.6|2007.8|3
1770915140000|2026-02-12 16:52:20|2017.3|2009.3|2017|2009|2017.3|2009.3|2016.1|2008.1|0
1770915150000|2026-02-12 16:52:30|2016.5|2008.5|2016.3|2008.3|2017|2009|2016.3|2008.3|0
1770915160000|2026-02-12 16:52:40|2016.1|2008.1|2014.5|2006.5|2016.2|2011.1|2012.4|2006.5|2
1770915170000|2026-02-12 16:52:50|2014.6|2006.6|2016.9|2008.9|2016.9|2009.4|2010.9|2006.2|7
1770915180000|2026-02-12 16:53:00|2015.9|2007.9|2014|2006|2016.2|2008.2|2013.9|2005.9|5
1770915190000|2026-02-12 16:53:10|2013.9|2005.9|2015.6|2007.6|2016.8|2008.8|2013.7|2005.7|3
1770915200000|2026-02-12 16:53:20|2015.9|2007.9|2014.9|2006.9|2016.4|2011.1|2012.6|2006.9|9
1770915210000|2026-02-12 16:53:30|2014.8|2006.8|2010.5|2002.5|2014.8|2006.8|2010.4|2002.4|1
1770915220000|2026-02-12 16:53:40|2010.4|2002.4|2009.3|2001.3|2010.4|2005.7|2005.8|2000.4|3
1770915230000|2026-02-12 16:53:50|2010|2002|2009.1|2001.1|2010|2004|2005.5|2000.3|1
1770915240000|2026-02-12 16:54:00|2009|2001|2007.9|2006.4|2011.2|2006.4|2006.2|2000.8|4
1770915250000|2026-02-12 16:54:10|2011.2|2003.2|2007.4|1999.4|2011.2|2003.2|2007.4|1999.4|4
1770915260000|2026-02-12 16:54:20|2007.3|1999.3|2007.7|1999.7|2008.1|2002|2003.5|1999|1
1770915270000|2026-02-12 16:54:30|2007.6|1999.6|2007.2|1999.2|2009.1|2003|2004|1999.1|2
1770915280000|2026-02-12 16:54:40|2007.1|1999.1|2001.8|2000.3|2008.1|2003|2001.7|1996.9|7
1770915290000|2026-02-12 16:54:50|2005.7|1997.7|2007.7|1999.7|2008.2|2003.6|2003.4|1997.4|4
1770915300000|2026-02-12 16:55:00|2007.6|1999.6|2007.5|1999.5|2009.9|2001.9|2007.4|1999.4|4
1770915310000|2026-02-12 16:55:10|2007.4|1999.4|2009.4|2001.4|2009.5|2003.1|2004.6|1998.5|3
1770915320000|2026-02-12 16:55:20|2009.5|2001.5|2010.6|2002.6|2010.7|2002.7|2008.6|2000.6|4
1770915330000|2026-02-12 16:55:30|2010.7|2002.7|2009.2|2001.2|2011|2003|2009.2|2001.2|1
1770915340000|2026-02-12 16:55:40|2009.5|2001.5|2010.4|2002.4|2011|2003|2009.4|2001.4|1
1770915350000|2026-02-12 16:55:50|2010.6|2002.6|2014.2|2006.2|2014.3|2007.3|2008.8|2002.6|5
1770915360000|2026-02-12 16:56:00|2014.4|2006.4|2015.3|2007.3|2016.3|2008.3|2014.4|2006.4|8
1770915370000|2026-02-12 16:56:10|2014.9|2006.9|2012.7|2004.7|2014.9|2006.9|2012.7|2004.7|8
1770915380000|2026-02-12 16:56:20|2012.8|2004.8|2012|2004|2012.9|2004.9|2011.5|2003.5|0
1770915390000|2026-02-12 16:56:30|2012.1|2004.1|2015.4|2007.4|2016.6|2008.6|2009.3|2004.1|4
1770915400000|2026-02-12 16:56:40|2015.3|2007.3|2016|2008|2016|2008|2015.1|2007.1|1
1770915410000|2026-02-12 16:56:50|2015.9|2007.9|2017.4|2009.4|2017.7|2011|2012.5|2007.5|4
1770915420000|2026-02-12 16:57:00|2016.9|2008.9|2015.9|2007.9|2016.9|2011.7|2012.9|2006.7|11
1770915430000|2026-02-12 16:57:10|2016|2008|2018.4|2010.4|2018.5|2012.1|2012.9|2008|21
1770915440000|2026-02-12 16:57:20|2017.7|2009.7|2017.2|2009.2|2018.1|2013.6|2014.2|2009.1|3
1770915450000|2026-02-12 16:57:30|2016.6|2008.6|2013|2011.5|2016.6|2011.6|2012.8|2008.1|1
1770915460000|2026-02-12 16:57:40|2013.1|2011.6|2011.9|2010.4|2016.5|2011.6|2011.9|2006.8|4
1770915470000|2026-02-12 16:57:50|2015.1|2007.1|2011.3|2009.8|2015.1|2009.9|2011.3|2006.6|1
1770915480000|2026-02-12 16:58:00|2011.2|2009.7|2011.3|2009.8|2011.7|2010.2|2011.2|2009.7|6
1770915490000|2026-02-12 16:58:10|2011.7|2010.2|2013.6|2005.6|2013.8|2010.2|2011.2|2005.6|5
1770915500000|2026-02-12 16:58:20|2013.5|2005.5|2013.9|2005.9|2014.7|2008.8|2010.1|2005.3|2
1770915510000|2026-02-12 16:58:30|2013.5|2005.5|2013.3|2005.3|2013.9|2008.5|2009.8|2005.2|1
1770915520000|2026-02-12 16:58:40|2010.1|2008.6|2013.3|2005.3|2013.3|2008.8|2009.4|2005|4
1770915530000|2026-02-12 16:58:50|2013.2|2005.2|2010.9|2002.9|2013.3|2008.7|2009.8|2002.9|4
1770915540000|2026-02-12 16:59:00|2011|2003|2009.5|2001.5|2013.3|2008.6|2009.3|2001.3|5
1770915550000|2026-02-12 16:59:10|2009.6|2001.6|2010.6|2002.6|2010.6|2002.6|2009.5|2001.5|3
1770915560000|2026-02-12 16:59:20|2010.5|2002.5|2012.9|2004.9|2012.9|2004.9|2010.4|2002.4|7
1770915570000|2026-02-12 16:59:30|2012.5|2004.5|2009.1|2007.6|2012.6|2007.6|2009.1|2003|2
1770915580000|2026-02-12 16:59:40|2009.8|2008.3|2011.7|2003.7|2012.9|2008.3|2008.6|2002.9|4
1770915590000|2026-02-12 16:59:50|2011.6|2003.6|2013.9|2005.9|2015.2|2008.4|2009.8|2003.1|2
1770915600000|2026-02-12 17:00:00|2013.8|2005.8|2016.6|2008.6|2017.6|2012.6|2011.6|2003.6|7
1770915610000|2026-02-12 17:00:10|2016.7|2008.7|2016.4|2008.4|2017.2|2009.2|2015.8|2007.8|10
1770915620000|2026-02-12 17:00:20|2016.3|2008.3|2016.1|2014.6|2020.9|2014.6|2016.1|2008.3|8
1770915630000|2026-02-12 17:00:30|2016.2|2014.7|2021.6|2013.6|2021.6|2015.9|2016.1|2012.5|5
1770915640000|2026-02-12 17:00:40|2021.5|2013.5|2018.4|2016.9|2023.2|2018.2|2017.8|2013.3|3
1770915650000|2026-02-12 17:00:50|2018.3|2016.8|2021.2|2013.2|2021.3|2016.9|2017.2|2012.1|8
1770915660000|2026-02-12 17:01:00|2021.4|2013.4|2017.8|2016.3|2021.4|2016.6|2017.3|2012.6|2
1770915670000|2026-02-12 17:01:10|2020.9|2012.9|2020.5|2012.5|2021.1|2016.8|2017.1|2012.5|6
1770915680000|2026-02-12 17:01:20|2017.3|2015.8|2022.7|2014.7|2022.7|2018.2|2017.3|2012.8|2
1770915690000|2026-02-12 17:01:30|2022.9|2014.9|2024.8|2016.8|2025.5|2020.8|2020.3|2014.9|4
1770915700000|2026-02-12 17:01:40|2024.5|2016.5|2019.4|2017.9|2024.5|2019.4|2019.4|2015.7|2
1770915710000|2026-02-12 17:01:50|2023.5|2015.5|2022.5|2014.5|2025.2|2020.3|2018.6|2014.3|10
1770915720000|2026-02-12 17:02:00|2022.9|2014.9|2026.9|2018.9|2026.9|2021.5|2020.7|2014.6|9
1770915730000|2026-02-12 17:02:10|2027.3|2019.3|2026.8|2018.8|2027.9|2022.8|2022.5|2017.2|4
1770915740000|2026-02-12 17:02:20|2027.2|2019.2|2026.8|2018.8|2027.2|2019.2|2026.8|2018.8|2
1770915750000|2026-02-12 17:02:30|2026.9|2018.9|2027.5|2019.5|2027.8|2019.8|2026.6|2018.6|0
1770915760000|2026-02-12 17:02:40|2028.3|2020.3|2028.2|2020.2|2028.3|2020.3|2028.2|2020.2|2
1770915770000|2026-02-12 17:02:50|2028.1|2020.1|2032.1|2024.1|2032.1|2025.3|2026.6|2020|7
1770915780000|2026-02-12 17:03:00|2031.7|2023.7|2032.2|2024.2|2032.2|2024.2|2031.4|2023.4|6
1770915790000|2026-02-12 17:03:10|2032.1|2024.1|2030.5|2022.5|2032.4|2024.4|2030.5|2022.5|6
1770915800000|2026-02-12 17:03:20|2030.4|2022.4|2032.1|2024.1|2033|2025|2030.3|2022.3|2
1770915810000|2026-02-12 17:03:30|2032|2024|2037.2|2029.2|2037.2|2030.5|2032|2024|7
1770915820000|2026-02-12 17:03:40|2037.1|2029.1|2036.8|2028.8|2037.2|2029.2|2036.8|2028.8|12
1770915830000|2026-02-12 17:03:50|2037.4|2029.4|2037.4|2029.4|2037.5|2029.5|2037.3|2029.3|6
1770915840000|2026-02-12 17:04:00|2037.3|2029.3|2037.3|2029.3|2037.3|2029.3|2037.2|2029.2|0
1770915850000|2026-02-12 17:04:10|2038.6|2030.6|2039|2031|2039.4|2031.4|2038.6|2030.6|14
1770915860000|2026-02-12 17:04:20|2038.9|2030.9|2037|2029|2038.9|2032.1|2033.5|2028.8|15
1770915870000|2026-02-12 17:04:30|2036.9|2028.9|2037.2|2029.2|2037.5|2029.5|2036.9|2028.9|2
1770915880000|2026-02-12 17:04:40|2037.1|2029.1|2037.2|2029.2|2037.4|2029.4|2037.1|2029.1|9
1770915890000|2026-02-12 17:04:50|2033.4|2031.9|2037.9|2029.9|2037.9|2032.7|2033.4|2028.9|9
1770915900000|2026-02-12 17:05:00|2037.6|2029.6|2033.7|2032.2|2037.6|2032.7|2033.7|2029|1
1770915910000|2026-02-12 17:05:10|2033.6|2032.1|2035.7|2027.7|2037|2032.3|2031.8|2027.4|34
1770915920000|2026-02-12 17:05:20|2035.2|2027.2|2033.9|2025.9|2036.1|2030.5|2032|2025.9|4
1770915930000|2026-02-12 17:05:30|2033.8|2025.8|2034.3|2026.3|2035.2|2029.7|2031.2|2025.8|14
1770915940000|2026-02-12 17:05:40|2034|2026|2033.3|2025.3|2034.3|2026.3|2033.1|2025.1|6
1770915950000|2026-02-12 17:05:50|2029.9|2028.4|2029.4|2021.4|2032|2028.4|2028.6|2021.4|4
1770915960000|2026-02-12 17:06:00|2029.3|2021.3|2027.7|2026.2|2030.9|2026.2|2025.1|2019.5|8
1770915970000|2026-02-12 17:06:10|2032|2024|2034.8|2026.8|2034.8|2029.2|2030.7|2024|5
1770915980000|2026-02-12 17:06:20|2034.4|2026.4|2037.6|2029.6|2037.6|2032.4|2031|2026.3|9
1770915990000|2026-02-12 17:06:30|2037.5|2029.5|2038.1|2030.1|2038.3|2030.3|2037.5|2029.5|1
1770916000000|2026-02-12 17:06:40|2038.2|2030.2|2037.9|2029.9|2038.2|2030.2|2037.9|2029.9|1
1770916010000|2026-02-12 17:06:50|2038|2030|2038.3|2030.3|2039.3|2033.2|2034.7|2030|2
1770916020000|2026-02-12 17:07:00|2039.8|2031.8|2041.1|2033.1|2041.2|2036.5|2038|2031.8|12
1770916030000|2026-02-12 17:07:10|2041|2033|2042.4|2034.4|2042.5|2036.7|2037.8|2033|19
1770916040000|2026-02-12 17:07:20|2042.5|2034.5|2044.5|2036.5|2044.8|2038|2039.5|2034.5|2
1770916050000|2026-02-12 17:07:30|2044.7|2036.7|2042.5|2034.5|2045.6|2037.6|2042.5|2034.5|7
1770916060000|2026-02-12 17:07:40|2042.7|2034.7|2041.8|2033.8|2042.7|2038.1|2039.4|2033.7|2
1770916070000|2026-02-12 17:07:50|2041.7|2033.7|2040.6|2032.6|2041.7|2036.2|2037.4|2032.4|4
1770916080000|2026-02-12 17:08:00|2040.5|2032.5|2037.1|2035.6|2040.7|2035.9|2037|2032.3|4
1770916090000|2026-02-12 17:08:10|2037|2035.5|2034.2|2032.7|2039.3|2035.6|2034.2|2029.2|1
1770916100000|2026-02-12 17:08:20|2038.1|2030.1|2037|2029|2038.1|2032.5|2033.5|2028.7|4
1770916110000|2026-02-12 17:08:30|2034.9|2026.9|2035.2|2027.2|2036.1|2030.7|2031.4|2026.9|3
1770916120000|2026-02-12 17:08:40|2035|2027|2034.1|2026.1|2035.4|2027.4|2033.8|2025.8|2
1770916130000|2026-02-12 17:08:50|2034|2026|2035.8|2027.8|2035.9|2027.9|2034|2026|1
1770916140000|2026-02-12 17:09:00|2035.7|2027.7|2032.5|2031|2036.5|2031|2032.5|2027.1|0
1770916150000|2026-02-12 17:09:10|2035.5|2027.5|2036.9|2028.9|2037.1|2031.1|2032.5|2027.4|1
1770916160000|2026-02-12 17:09:20|2036.7|2028.7|2037.9|2029.9|2037.9|2031.4|2032.7|2028.3|1
1770916170000|2026-02-12 17:09:30|2037.8|2029.8|2038.2|2030.2|2038.6|2033.4|2034.7|2029.8|1
1770916180000|2026-02-12 17:09:40|2038.3|2030.3|2040.7|2032.7|2040.7|2033.9|2035.4|2030.3|1
1770916190000|2026-02-12 17:09:50|2040.4|2032.4|2041.7|2033.7|2042.7|2034.7|2040.4|2032.4|1
1770916200000|2026-02-12 17:10:00|2041.6|2033.6|2041.3|2033.3|2042.3|2034.3|2040.7|2032.7|0
1770916210000|2026-02-12 17:10:10|2040.9|2032.9|2041.2|2033.2|2041.6|2036.5|2038|2032.6|1
1770916220000|2026-02-12 17:10:20|2041.1|2033.1|2039.2|2031.2|2041.1|2033.1|2039.2|2031.2|5
1770916230000|2026-02-12 17:10:30|2039|2031|2039|2031|2039.1|2031.1|2037.5|2029.5|4
1770916240000|2026-02-12 17:10:40|2038.9|2030.9|2040.2|2032.2|2040.2|2034.6|2036.1|2030.9|4
1770916250000|2026-02-12 17:10:50|2040.3|2032.3|2039.5|2031.5|2041.2|2036.1|2037.6|2031.4|5
1770916260000|2026-02-12 17:11:00|2039.6|2031.6|2039.5|2031.5|2040.8|2032.8|2039.5|2031.5|3
1770916270000|2026-02-12 17:11:10|2039.4|2031.4|2039.2|2031.2|2039.9|2033.8|2035.2|2030.9|2
1770916280000|2026-02-12 17:11:20|2039.3|2031.3|2039.1|2031.1|2039.4|2031.4|2037.6|2029.6|2
1770916290000|2026-02-12 17:11:30|2038.6|2030.6|2038.7|2030.7|2038.9|2030.9|2036.5|2028.5|1
1770916300000|2026-02-12 17:11:40|2038.1|2030.1|2037.7|2029.7|2038.4|2030.4|2037.7|2029.7|0
1770916310000|2026-02-12 17:11:50|2037.6|2029.6|2035.8|2027.8|2037.6|2029.6|2035.8|2027.8|0
1770916320000|2026-02-12 17:12:00|2035.7|2027.7|2035.2|2027.2|2035.7|2027.7|2034.4|2026.4|1
1770916330000|2026-02-12 17:12:10|2035.1|2027.1|2033.5|2025.5|2035.1|2027.1|2033.5|2025.5|1
1770916340000|2026-02-12 17:12:20|2033.6|2025.6|2035.8|2027.8|2035.8|2031.1|2030.5|2025.6|1
1770916350000|2026-02-12 17:12:30|2032.8|2031.3|2035.8|2027.8|2035.8|2031.3|2032.8|2027.4|1
1770916360000|2026-02-12 17:12:40|2032.6|2031.1|2034.7|2026.7|2035.5|2031.3|2032.6|2026.7|2
1770916370000|2026-02-12 17:12:50|2034.6|2026.6|2034.6|2026.6|2034.6|2029.7|2029.6|2025.7|7
1770916380000|2026-02-12 17:13:00|2034.5|2026.5|2033.6|2025.6|2034.5|2028.1|2029.3|2023.7|7
1770916390000|2026-02-12 17:13:10|2033.5|2025.5|2034.6|2026.6|2035.7|2027.7|2033.4|2025.4|1
1770916400000|2026-02-12 17:13:20|2034.5|2026.5|2033.9|2025.9|2034.5|2026.5|2033.6|2025.6|0
1770916410000|2026-02-12 17:13:30|2034.1|2026.1|2032.2|2024.2|2034.1|2028.6|2030.1|2023.3|1
1770916420000|2026-02-12 17:13:40|2032.3|2024.3|2032.3|2024.3|2033.7|2025.7|2032|2024|2
1770916430000|2026-02-12 17:13:50|2032.2|2024.2|2034.2|2026.2|2034.6|2026.6|2032.2|2024.2|2
1770916440000|2026-02-12 17:14:00|2034.9|2026.9|2038.2|2030.2|2038.2|2030.5|2032|2026.7|4
1770916450000|2026-02-12 17:14:10|2037.9|2029.9|2034.5|2026.5|2038|2030|2034.5|2026.5|6
1770916460000|2026-02-12 17:14:20|2034.2|2026.2|2034.4|2026.4|2034.7|2026.7|2033.4|2025.4|0
1770916470000|2026-02-12 17:14:30|2034.5|2026.5|2032.2|2024.2|2034.7|2026.7|2031.8|2023.8|1
1770916480000|2026-02-12 17:14:40|2032.6|2024.6|2033.3|2025.3|2033.4|2025.4|2032.6|2024.6|3
1770916490000|2026-02-12 17:14:50|2033.2|2025.2|2033.6|2025.6|2033.7|2029|2030.5|2024.9|1
1770916500000|2026-02-12 17:15:00|2033.5|2025.5|2033.6|2025.6|2033.6|2029.1|2030.6|2024.7|1
1770916510000|2026-02-12 17:15:10|2034|2026|2033.3|2025.3|2034.2|2029.5|2031|2025.3|1
1770916520000|2026-02-12 17:15:20|2032.7|2024.7|2033.4|2025.4|2033.5|2025.5|2032.7|2024.7|0
1770916530000|2026-02-12 17:15:30|2033.5|2025.5|2032|2024|2033.6|2029|2030.4|2024|2
1770916540000|2026-02-12 17:15:40|2032.5|2024.5|2030.7|2022.7|2032.5|2026.1|2027.5|2022.6|2
1770916550000|2026-02-12 17:15:50|2027.4|2025.9|2029.1|2021.1|2030.7|2025.9|2026.5|2021.1|1
1770916560000|2026-02-12 17:16:00|2029.4|2021.4|2031.3|2023.3|2032.4|2027.4|2026.9|2021.4|4
1770916570000|2026-02-12 17:16:10|2031.2|2023.2|2028.9|2027.4|2032.5|2027.4|2028.3|2023.2|0
1770916580000|2026-02-12 17:16:20|2031.3|2023.3|2030.4|2022.4|2031.7|2023.7|2030.4|2022.4|1
1770916590000|2026-02-12 17:16:30|2030.6|2022.6|2030.8|2022.8|2031.3|2023.3|2030.3|2022.3|1
1770916600000|2026-02-12 17:16:40|2030.5|2022.5|2032.2|2024.2|2033|2026.5|2027.8|2022.3|2
1770916610000|2026-02-12 17:16:50|2032.1|2024.1|2033.5|2032|2035.3|2032|2030.6|2024.1|7
1770916620000|2026-02-12 17:17:00|2036.5|2028.5|2035.6|2027.6|2036.7|2031|2032.5|2027.5|6
1770916630000|2026-02-12 17:17:10|2035.5|2027.5|2030.9|2029.4|2035.5|2030.7|2030.8|2027.5|2
1770916640000|2026-02-12 17:17:20|2030.8|2029.3|2031.9|2023.9|2033.5|2029.3|2030.8|2023.9|0
1770916650000|2026-02-12 17:17:30|2028.7|2027.2|2027.3|2025.8|2031.9|2027.2|2027.2|2022.5|1
1770916660000|2026-02-12 17:17:40|2027.4|2025.9|2027.7|2026.2|2030.5|2026.3|2027|2022.4|2
1770916670000|2026-02-12 17:17:50|2027.6|2026.1|2027.4|2025.9|2027.7|2026.2|2027.2|2025.7|2
1770916680000|2026-02-12 17:18:00|2030.4|2022.4|2028.4|2026.9|2030.7|2026.9|2026.3|2021.8|3
1770916690000|2026-02-12 17:18:10|2028.1|2026.6|2032.2|2024.2|2032.4|2027.4|2027.8|2023|2
1770916700000|2026-02-12 17:18:20|2032.3|2024.3|2031.2|2023.2|2032.3|2027.2|2027.1|2022.6|1
1770916710000|2026-02-12 17:18:30|2027.7|2026.2|2031.1|2023.1|2031.1|2026.2|2026.5|2021.8|1
1770916720000|2026-02-12 17:18:40|2031|2023|2028.7|2027.2|2032.1|2027.2|2028.4|2022.8|3
1770916730000|2026-02-12 17:18:50|2029.2|2027.7|2030.6|2029.1|2033.7|2029.2|2029.2|2025.2|3
1770916740000|2026-02-12 17:19:00|2030.7|2029.2|2030.4|2022.4|2033.6|2029.2|2030.2|2022.2|0
1770916750000|2026-02-12 17:19:10|2030.3|2022.3|2038.5|2030.5|2038.6|2032.8|2030.3|2022.3|20
1770916760000|2026-02-12 17:19:20|2038.4|2030.4|2037.2|2029.2|2038.9|2030.9|2036.5|2028.5|4
1770916770000|2026-02-12 17:19:30|2037.1|2029.1|2040.3|2032.3|2040.3|2033.3|2034.7|2029.1|1
1770916780000|2026-02-12 17:19:40|2040.2|2032.2|2039.5|2031.5|2040.2|2035.3|2036.8|2030.2|2
1770916790000|2026-02-12 17:19:50|2039.6|2031.6|2039.9|2031.9|2039.9|2034.7|2036.2|2031.5|0
1770916800000|2026-02-12 17:20:00|2039.8|2031.8|2040.5|2032.5|2041.6|2037.1|2036.8|2031.8|4
1770916810000|2026-02-12 17:20:10|2040.4|2032.4|2044.4|2036.4|2044.5|2037.2|2036.7|2032.2|4
1770916820000|2026-02-12 17:20:20|2043.6|2035.6|2044.5|2036.5|2044.5|2038.8|2040.1|2035.1|4
1770916830000|2026-02-12 17:20:30|2044.4|2036.4|2042.6|2041.1|2045.5|2041.1|2040.3|2035.1|4
1770916840000|2026-02-12 17:20:40|2046.5|2038.5|2045.2|2037.2|2046.5|2038.5|2045.2|2037.2|4
1770916850000|2026-02-12 17:20:50|2045.1|2037.1|2043.5|2042|2046.9|2042|2042.2|2037.1|2
1770916860000|2026-02-12 17:21:00|2046.8|2038.8|2044.2|2036.2|2046.8|2042.2|2042|2036|4
1770916870000|2026-02-12 17:21:10|2044.1|2036.1|2044.2|2036.2|2044.3|2039.3|2040.7|2036|0
1770916880000|2026-02-12 17:21:20|2040.9|2039.4|2041.6|2033.6|2043.5|2039.4|2038.7|2033.6|2
1770916890000|2026-02-12 17:21:30|2041.7|2033.7|2044|2036|2044|2038|2038.7|2033.4|5
1770916900000|2026-02-12 17:21:40|2040.2|2038.7|2041.3|2033.3|2042.6|2038.7|2039|2033.3|4
1770916910000|2026-02-12 17:21:50|2041.4|2033.4|2040.9|2032.9|2041.9|2033.9|2040.6|2032.6|1
1770916920000|2026-02-12 17:22:00|2040.7|2032.7|2041.7|2033.7|2042.7|2034.7|2040.7|2032.7|0
1770916930000|2026-02-12 17:22:10|2041.6|2033.6|2043.5|2035.5|2044|2038.4|2039.8|2033.2|1
1770916940000|2026-02-12 17:22:20|2043.6|2035.6|2043.8|2035.8|2044|2038.6|2040.1|2035.4|3
1770916950000|2026-02-12 17:22:30|2043.9|2035.9|2044.1|2036.1|2044.7|2036.7|2043.9|2035.9|1
1770916960000|2026-02-12 17:22:40|2044|2036|2043.8|2042.3|2046.9|2042.3|2043.7|2036|0
1770916970000|2026-02-12 17:22:50|2046.9|2038.9|2043.9|2042.4|2047.5|2042.4|2043.4|2038.8|3
1770916980000|2026-02-12 17:23:00|2043.8|2042.3|2047.7|2039.7|2048|2042.5|2043.1|2039.6|5
1770916990000|2026-02-12 17:23:10|2047.6|2039.6|2048.2|2040.2|2048.2|2042.7|2044.2|2038.9|1
1770917000000|2026-02-12 17:23:20|2047.9|2039.9|2047.2|2039.2|2047.9|2042.7|2044.2|2039|1
1770917010000|2026-02-12 17:23:30|2047.3|2039.3|2048.3|2040.3|2048.6|2042.8|2044.3|2039.2|4
1770917020000|2026-02-12 17:23:40|2047.8|2039.8|2048.6|2040.6|2048.9|2044.4|2044.6|2039.6|4
1770917030000|2026-02-12 17:23:50|2047.7|2039.7|2049|2041|2049|2044.3|2045.1|2039.7|4
1770917040000|2026-02-12 17:24:00|2048.9|2040.9|2051.1|2043.1|2051.4|2046.2|2045.8|2040.9|2
1770917050000|2026-02-12 17:24:10|2051.2|2043.2|2047.4|2045.9|2052|2047.4|2047.4|2042.6|4
1770917060000|2026-02-12 17:24:20|2050.8|2042.8|2050.5|2042.5|2051.4|2045.8|2047|2042.5|3
1770917070000|2026-02-12 17:24:30|2049.7|2041.7|2050.1|2042.1|2050.9|2045.2|2046.7|2041.7|4
1770917080000|2026-02-12 17:24:40|2050|2042|2049.5|2041.5|2050.1|2042.1|2049.5|2041.5|1
1770917090000|2026-02-12 17:24:50|2049.4|2041.4|2049.2|2041.2|2049.5|2041.5|2049.2|2041.2|0
1770917100000|2026-02-12 17:25:00|2047.9|2039.9|2049.6|2041.6|2050.1|2043.7|2044.9|2039.7|4
1770917110000|2026-02-12 17:25:10|2049.7|2041.7|2047.4|2039.4|2050.4|2045.5|2044.1|2038.6|7
1770917120000|2026-02-12 17:25:20|2047.5|2039.5|2046.5|2038.5|2047.5|2039.5|2046.4|2038.4|1
1770917130000|2026-02-12 17:25:30|2046.3|2038.3|2042.6|2041.1|2046.3|2041.2|2041.7|2037.4|10
1770917140000|2026-02-12 17:25:40|2042.7|2041.2|2043.8|2042.3|2047.9|2043|2042.7|2039.7|4
1770917150000|2026-02-12 17:25:50|2043.9|2042.4|2048|2040|2048|2042.5|2043.8|2039.3|0
1770917160000|2026-02-12 17:26:00|2047.9|2039.9|2048.3|2040.3|2049.1|2043.5|2045|2039.9|0
1770917170000|2026-02-12 17:26:10|2048.4|2040.4|2046.3|2038.3|2048.7|2044.1|2043.3|2038|4
1770917180000|2026-02-12 17:26:20|2046.4|2038.4|2044|2036|2046.4|2038.4|2043.9|2035.9|0
1770917190000|2026-02-12 17:26:30|2043.9|2035.9|2043.6|2035.6|2043.9|2035.9|2043.3|2035.3|1
1770917200000|2026-02-12 17:26:40|2043.5|2035.5|2043|2035|2043.5|2038.4|2039.9|2034.7|4
1770917210000|2026-02-12 17:26:50|2043.9|2035.9|2044.9|2036.9|2045.6|2039.4|2040.7|2035.9|4
1770917220000|2026-02-12 17:27:00|2044.8|2036.8|2044.8|2036.8|2045.4|2037.4|2044.6|2036.6|1
1770917230000|2026-02-12 17:27:10|2044.5|2036.5|2045.7|2037.7|2045.8|2037.8|2044.5|2036.5|1
1770917240000|2026-02-12 17:27:20|2045.9|2037.9|2046.5|2038.5|2047.2|2039.2|2045.9|2037.9|0
1770917250000|2026-02-12 17:27:30|2046.4|2038.4|2047.2|2039.2|2047.6|2039.6|2046.2|2038.2|0
1770917260000|2026-02-12 17:27:40|2047.3|2039.3|2048|2040|2048.1|2040.1|2047.3|2039.3|1
1770917270000|2026-02-12 17:27:50|2047.7|2039.7|2048.9|2040.9|2049|2043.1|2044.6|2039.2|1
1770917280000|2026-02-12 17:28:00|2049|2041|2049.6|2041.6|2051.1|2045.6|2047.1|2040.9|1
1770917290000|2026-02-12 17:28:10|2049.7|2041.7|2048.5|2040.5|2049.8|2041.8|2048.5|2040.5|1
1770917300000|2026-02-12 17:28:20|2048.4|2040.4|2049.6|2041.6|2049.6|2042.7|2043|2038.2|13
1770917310000|2026-02-12 17:28:30|2049.2|2041.2|2048.5|2040.5|2049.2|2043.9|2045.4|2039.7|1
1770917320000|2026-02-12 17:28:40|2048.4|2040.4|2048.1|2040.1|2048.7|2040.7|2047.6|2039.6|5
1770917330000|2026-02-12 17:28:50|2048.2|2040.2|2048.1|2040.1|2048.3|2040.3|2048.1|2040.1|0
1770917340000|2026-02-12 17:29:00|2048|2040|2044.6|2036.6|2048|2040|2044.6|2036.6|4
1770917350000|2026-02-12 17:29:10|2044.5|2036.5|2044.2|2036.2|2044.7|2036.7|2044.2|2036.2|0
1770917360000|2026-02-12 17:29:20|2044.1|2036.1|2040.2|2038.7|2044.1|2038.7|2040.1|2035|1
1770917370000|2026-02-12 17:29:30|2039.9|2038.4|2040.8|2032.8|2042.6|2038.4|2039.5|2032.6|3
1770917380000|2026-02-12 17:29:40|2040.6|2032.6|2040|2032|2040.9|2032.9|2040|2032|0
1770917390000|2026-02-12 17:29:50|2039.9|2031.9|2036|2034.5|2039.9|2034.5|2035.6|2030.5|14
1770917400000|2026-02-12 17:30:00|2038.8|2030.8|2039.6|2031.6|2040|2035.4|2035.2|2030.8|12
1770917410000|2026-02-12 17:30:10|2039.4|2031.4|2040.5|2032.5|2041.4|2033.4|2039.4|2031.4|4
1770917420000|2026-02-12 17:30:20|2040.4|2032.4|2041|2033|2041.1|2033.1|2040.4|2032.4|0
1770917430000|2026-02-12 17:30:30|2041.1|2033.1|2040.7|2032.7|2041.1|2033.1|2040.6|2032.6|1
1770917440000|2026-02-12 17:30:40|2040.6|2032.6|2040.5|2032.5|2040.6|2032.6|2040.5|2032.5|0
1770917450000|2026-02-12 17:30:50|2040.7|2032.7|2041|2033|2042.8|2034.8|2040.5|2032.5|13
1770917460000|2026-02-12 17:31:00|2041.3|2033.3|2042.3|2034.3|2042.3|2034.5|2036|2031|22
1770917470000|2026-02-12 17:31:10|2042.2|2034.2|2041.3|2033.3|2042.7|2038.3|2039.8|2031.8|2
1770917480000|2026-02-12 17:31:20|2041.2|2033.2|2041.2|2033.2|2041.3|2033.3|2040.6|2032.6|0
1770917490000|2026-02-12 17:31:30|2041|2033|2040.8|2032.8|2041.1|2035.7|2037.2|2032.5|0
1770917500000|2026-02-12 17:31:40|2040.7|2032.7|2040.4|2032.4|2041|2033|2039.3|2031.3|2
1770917510000|2026-02-12 17:31:50|2040.3|2032.3|2040.3|2032.3|2040.6|2034.7|2036.1|2031.2|2
1770917520000|2026-02-12 17:32:00|2036.3|2034.8|2038.5|2030.5|2038.9|2034.8|2036.3|2030.3|3
1770917530000|2026-02-12 17:32:10|2038.7|2030.7|2037.8|2029.8|2038.8|2030.8|2037.7|2029.7|1
1770917540000|2026-02-12 17:32:20|2037.7|2029.7|2037.7|2029.7|2037.8|2032.9|2034.3|2029.6|1
1770917550000|2026-02-12 17:32:30|2034.5|2033|2040.5|2032.5|2040.5|2034.7|2034.5|2030.7|6
1770917560000|2026-02-12 17:32:40|2041.1|2033.1|2041.9|2033.9|2041.9|2033.9|2040.4|2032.4|1
1770917570000|2026-02-12 17:32:50|2042.2|2034.2|2035.5|2034|2042.2|2035.8|2035.5|2029.8|6
1770917580000|2026-02-12 17:33:00|2035.6|2034.1|2037.1|2029.1|2037.7|2034.1|2034.8|2029.1|0
1770917590000|2026-02-12 17:33:10|2037.2|2029.2|2033.7|2032.2|2037.3|2032.3|2033.6|2029|0
1770917600000|2026-02-12 17:33:20|2033.8|2032.3|2038.2|2030.2|2038.3|2032.3|2033.8|2030.2|1
1770917610000|2026-02-12 17:33:30|2034.9|2033.4|2040|2032|2040|2033.8|2034.3|2029.5|4
1770917620000|2026-02-12 17:33:40|2040.3|2032.3|2041.4|2033.4|2041.5|2036.4|2037.9|2032.2|2
1770917630000|2026-02-12 17:33:50|2041.5|2033.5|2041.7|2033.7|2041.8|2036.4|2037.9|2033.5|1
1770917640000|2026-02-12 17:34:00|2038|2036.5|2040.8|2032.8|2041.8|2036.5|2037.5|2032.8|5
1770917650000|2026-02-12 17:34:10|2040.9|2032.9|2042.9|2034.9|2042.9|2034.9|2040.9|2032.9|1
1770917660000|2026-02-12 17:34:20|2043|2035|2041.8|2033.8|2043|2035|2040.9|2032.9|0
1770917670000|2026-02-12 17:34:30|2042.1|2034.1|2041.6|2033.6|2042.2|2034.2|2041|2033|0
1770917680000|2026-02-12 17:34:40|2041.8|2033.8|2042.6|2034.6|2042.9|2034.9|2041.7|2033.7|0
1770917690000|2026-02-12 17:34:50|2042.7|2034.7|2043.1|2035.1|2043.2|2035.2|2042.7|2034.7|0
1770917700000|2026-02-12 17:35:00|2043|2035|2044|2036|2044|2038.6|2040|2035|1
1770917710000|2026-02-12 17:35:10|2043.9|2035.9|2044.1|2036.1|2045.2|2037.2|2043.8|2035.8|1
1770917720000|2026-02-12 17:35:20|2043.9|2035.9|2045.2|2037.2|2046.6|2038.6|2043.9|2035.9|1
1770917730000|2026-02-12 17:35:30|2045.4|2037.4|2046.3|2038.3|2046.5|2038.5|2045.4|2037.4|0
1770917740000|2026-02-12 17:35:40|2046.2|2038.2|2045.1|2037.1|2046.3|2040.6|2042.1|2037|0
1770917750000|2026-02-12 17:35:50|2045.2|2037.2|2045.1|2037.1|2045.2|2040.7|2042|2037.1|0
1770917760000|2026-02-12 17:36:00|2045|2037|2041.3|2039.8|2045|2039.8|2041.1|2036.2|2
1770917770000|2026-02-12 17:36:10|2041.4|2039.9|2041.5|2040|2044.5|2040|2041.2|2036.5|0
1770917780000|2026-02-12 17:36:20|2044|2036|2044.1|2036.1|2044.3|2038.5|2040|2035|3
1770917790000|2026-02-12 17:36:30|2044|2036|2044.1|2036.1|2044.1|2038.1|2039.6|2035.4|1
1770917800000|2026-02-12 17:36:40|2044|2036|2044.9|2036.9|2045.1|2037.1|2042.4|2034.4|1
1770917810000|2026-02-12 17:36:50|2044.7|2036.7|2045.1|2037.1|2046.7|2040.7|2042|2036.7|2
1770917820000|2026-02-12 17:37:00|2045.2|2037.2|2044.1|2036.1|2046.2|2038.2|2044.1|2036.1|1
1770917830000|2026-02-12 17:37:10|2044|2036|2042.6|2034.6|2044|2036|2042.5|2034.5|1
1770917840000|2026-02-12 17:37:20|2043.2|2035.2|2045.1|2037.1|2045.5|2037.5|2041.8|2033.8|4
1770917850000|2026-02-12 17:37:30|2044.8|2036.8|2045|2037|2045.2|2037.2|2044.8|2036.8|0
1770917860000|2026-02-12 17:37:40|2044.8|2036.8|2044.6|2036.6|2044.8|2036.8|2043.9|2035.9|0
1770917870000|2026-02-12 17:37:50|2041.4|2039.9|2040.9|2039.4|2044.6|2039.9|2040.9|2036.2|3
1770917880000|2026-02-12 17:38:00|2044.2|2036.2|2046.6|2038.6|2046.7|2039.5|2040.9|2036.2|2
1770917890000|2026-02-12 17:38:10|2043.5|2042|2045.5|2037.5|2047.7|2042|2043.5|2037.4|0
1770917900000|2026-02-12 17:38:20|2045.3|2037.3|2044.4|2036.4|2045.3|2037.3|2044.4|2036.4|0
1770917910000|2026-02-12 17:38:30|2043.6|2035.6|2041.5|2040|2044.5|2040|2041|2035.6|1
1770917920000|2026-02-12 17:38:40|2041.4|2039.9|2042.5|2034.5|2043.9|2039.9|2041.4|2034.5|3
1770917930000|2026-02-12 17:38:50|2039.2|2037.7|2043.1|2035.1|2043.6|2037.7|2039.2|2034.2|0
1770917940000|2026-02-12 17:39:00|2043.2|2035.2|2043|2035|2043.4|2035.4|2042.8|2034.8|0
1770917950000|2026-02-12 17:39:10|2043.1|2035.1|2043.7|2035.7|2043.8|2035.8|2043.1|2035.1|0
1770917960000|2026-02-12 17:39:20|2043.6|2035.6|2042.2|2034.2|2043.8|2035.8|2042|2034|2
1770917970000|2026-02-12 17:39:30|2042.1|2034.1|2041.7|2033.7|2043.1|2035.1|2041.6|2033.6|0
1770917980000|2026-02-12 17:39:40|2041.8|2033.8|2043.9|2035.9|2044.1|2036.1|2041.8|2033.8|0
1770917990000|2026-02-12 17:39:50|2043.8|2035.8|2042.7|2034.7|2043.8|2035.8|2042.7|2034.7|0
1770918000000|2026-02-12 17:40:00|2042.6|2034.6|2042.7|2034.7|2043.2|2035.2|2042.5|2034.5|0
1770918010000|2026-02-12 17:40:10|2042.6|2034.6|2042.9|2034.9|2044.3|2038.7|2039.1|2034.3|3
1770918020000|2026-02-12 17:40:20|2043|2035|2043.1|2035.1|2043.1|2035.1|2043|2035|0
1770918030000|2026-02-12 17:40:30|2043.4|2035.4|2045.1|2037.1|2045.2|2037.2|2043.4|2035.4|0
1770918040000|2026-02-12 17:40:40|2045.2|2037.2|2046|2038|2046.9|2038.9|2045.1|2037.1|2
1770918050000|2026-02-12 17:40:50|2046.1|2038.1|2046.4|2038.4|2047.3|2042.1|2043.3|2038.1|0
1770918060000|2026-02-12 17:41:00|2046.5|2038.5|2047.6|2039.6|2047.7|2041.9|2043.4|2038.3|1
1770918070000|2026-02-12 17:41:10|2047.3|2039.3|2046.7|2038.7|2047.3|2039.3|2046.6|2038.6|0
1770918080000|2026-02-12 17:41:20|2046.8|2038.8|2045.4|2037.4|2046.8|2041.4|2042.9|2037.4|7
1770918090000|2026-02-12 17:41:30|2045.3|2037.3|2042.5|2041|2045.4|2041|2041.9|2037.2|0
1770918100000|2026-02-12 17:41:40|2042.4|2040.9|2043.6|2035.6|2044.4|2041|2041.9|2035.6|4
1770918110000|2026-02-12 17:41:50|2043.4|2035.4|2042.4|2034.4|2043.5|2035.5|2041.9|2033.9|0
1770918120000|2026-02-12 17:42:00|2042.3|2034.3|2040.1|2032.1|2042.3|2034.3|2039.8|2031.8|1
1770918130000|2026-02-12 17:42:10|2040|2032|2039.6|2031.6|2040.1|2032.1|2039.5|2031.5|0
1770918140000|2026-02-12 17:42:20|2039.7|2031.7|2039.3|2031.3|2039.8|2034.4|2035.8|2031.3|0
1770918150000|2026-02-12 17:42:30|2039.2|2031.2|2038.9|2030.9|2039.2|2034.4|2035.8|2030.9|1
1770918160000|2026-02-12 17:42:40|2038.8|2030.8|2036|2034.5|2038.8|2034.5|2035.1|2029.9|2
1770918170000|2026-02-12 17:42:50|2038.8|2030.8|2039.7|2031.7|2039.8|2034.2|2035|2030.5|5
1770918180000|2026-02-12 17:43:00|2039.5|2031.5|2039.6|2031.6|2041.1|2036|2036.2|2031.3|4
1770918190000|2026-02-12 17:43:10|2039.7|2031.7|2041|2033|2041.6|2033.6|2039.7|2031.7|0
1770918200000|2026-02-12 17:43:20|2041.1|2033.1|2042.8|2034.8|2042.8|2034.8|2041.1|2033.1|0
1770918210000|2026-02-12 17:43:30|2042.9|2034.9|2044.3|2036.3|2044.5|2039.2|2040.7|2034.7|1
1770918220000|2026-02-12 17:43:40|2044.5|2036.5|2044.9|2036.9|2044.9|2036.9|2044.4|2036.4|0
1770918230000|2026-02-12 17:43:50|2044.8|2036.8|2041.4|2039.9|2044.8|2039.9|2041.4|2036.7|0
1770918240000|2026-02-12 17:44:00|2044.2|2036.2|2045.6|2037.6|2045.7|2039.5|2041|2036.2|2
1770918250000|2026-02-12 17:44:10|2042.4|2040.9|2045.9|2037.9|2047.2|2042.2|2042.4|2037.7|11
1770918260000|2026-02-12 17:44:20|2046|2038|2045.9|2037.9|2046.6|2041.9|2042.7|2037.9|1
1770918270000|2026-02-12 17:44:30|2045.8|2037.8|2046.3|2038.3|2046.3|2038.3|2045.3|2037.3|1
1770918280000|2026-02-12 17:44:40|2046.2|2038.2|2046.8|2038.8|2047.4|2039.4|2046.2|2038.2|0
1770918290000|2026-02-12 17:44:50|2046.9|2038.9|2046.9|2038.9|2047.4|2039.4|2046|2038|0
1770918300000|2026-02-12 17:45:00|2047|2039|2047.8|2039.8|2047.8|2039.8|2047|2039|0
1770918310000|2026-02-12 17:45:10|2044.4|2042.9|2044.7|2036.7|2046.9|2042.9|2043.3|2036.1|3
1770918320000|2026-02-12 17:45:20|2044.5|2036.5|2042.7|2034.7|2044.5|2036.5|2042.7|2034.7|0
1770918330000|2026-02-12 17:45:30|2042.6|2034.6|2042.7|2034.7|2042.9|2034.9|2042.3|2034.3|0
1770918340000|2026-02-12 17:45:40|2043|2035|2040.8|2032.8|2043.1|2035.1|2040.7|2032.7|0
1770918350000|2026-02-12 17:45:50|2041.1|2033.1|2039|2031|2041.1|2034.2|2035.7|2030.8|2
1770918360000|2026-02-12 17:46:00|2039.1|2031.1|2041.9|2033.9|2042.6|2034.6|2039.1|2031.1|2
1770918370000|2026-02-12 17:46:10|2041.7|2033.7|2039.7|2031.7|2041.7|2033.7|2039.7|2031.7|0
1770918380000|2026-02-12 17:46:20|2039.6|2031.6|2039.4|2031.4|2039.6|2031.6|2039.3|2031.3|1
1770918390000|2026-02-12 17:46:30|2039.5|2031.5|2038.4|2030.4|2039.5|2031.5|2038.4|2030.4|0
1770918400000|2026-02-12 17:46:40|2038.5|2030.5|2039.1|2031.1|2039.3|2034.1|2035.4|2030.5|6
1770918410000|2026-02-12 17:46:50|2039.7|2031.7|2039.7|2031.7|2039.7|2031.7|2039.4|2031.4|1
1770918420000|2026-02-12 17:47:00|2040.6|2032.6|2040.6|2032.6|2040.6|2032.6|2040.1|2032.1|1
1770918430000|2026-02-12 17:47:10|2040.5|2032.5|2040.7|2032.7|2040.8|2032.8|2040.5|2032.5|1
1770918440000|2026-02-12 17:47:20|2040.6|2032.6|2040.1|2032.1|2040.6|2035.8|2037.1|2031.3|1
1770918450000|2026-02-12 17:47:30|2040|2032|2039.5|2031.5|2040.2|2032.2|2039.5|2031.5|0
1770918460000|2026-02-12 17:47:40|2036.3|2034.8|2040.8|2032.8|2040.8|2036.1|2036.3|2031.5|2
1770918470000|2026-02-12 17:47:50|2037.5|2036|2040.7|2032.7|2040.8|2036.1|2037.5|2032.5|0
1770918480000|2026-02-12 17:48:00|2040.8|2032.8|2042.3|2034.3|2042.3|2036.2|2037.6|2032.5|2
1770918490000|2026-02-12 17:48:10|2042.4|2034.4|2040.6|2032.6|2042.4|2037.5|2038.9|2032.6|2
1770918500000|2026-02-12 17:48:20|2040.7|2032.7|2040.7|2032.7|2040.8|2032.8|2040.7|2032.7|0
1770918510000|2026-02-12 17:48:30|2040.8|2032.8|2040.2|2032.2|2040.8|2032.8|2039.6|2031.6|0
1770918520000|2026-02-12 17:48:40|2040.3|2032.3|2040.3|2032.3|2040.4|2032.4|2040.1|2032.1|0
1770918530000|2026-02-12 17:48:50|2040.1|2032.1|2039.6|2031.6|2040.1|2032.1|2039.6|2031.6|0
1770918540000|2026-02-12 17:49:00|2039.5|2031.5|2039.6|2031.6|2039.7|2031.7|2039.5|2031.5|0
1770918550000|2026-02-12 17:49:10|2039.7|2031.7|2040.7|2032.7|2040.9|2032.9|2039.7|2031.7|1
1770918560000|2026-02-12 17:49:20|2040.5|2032.5|2040.4|2032.4|2040.7|2032.7|2040.2|2032.2|0
1770918570000|2026-02-12 17:49:30|2040.2|2032.2|2038.2|2030.2|2040.2|2032.2|2037.8|2029.8|9
1770918580000|2026-02-12 17:49:40|2038.1|2030.1|2036.8|2028.8|2038.1|2030.1|2036.8|2028.8|0
1770918590000|2026-02-12 17:49:50|2036.6|2028.6|2037.4|2029.4|2037.8|2029.8|2036.1|2028.1|4
1770918600000|2026-02-12 17:50:00|2037.3|2029.3|2038.1|2030.1|2038.1|2030.1|2037.3|2029.3|1
1770918610000|2026-02-12 17:50:10|2038.2|2030.2|2039.3|2031.3|2039.7|2031.7|2038.2|2030.2|6
1770918620000|2026-02-12 17:50:20|2039.2|2031.2|2039.2|2031.2|2039.3|2031.3|2038.1|2030.1|1
1770918630000|2026-02-12 17:50:30|2039.1|2031.1|2038.6|2030.6|2039.1|2031.1|2038.6|2030.6|0
1770918640000|2026-02-12 17:50:40|2038.7|2030.7|2038.8|2030.8|2039.1|2031.1|2038.5|2030.5|0
1770918650000|2026-02-12 17:50:50|2038.7|2030.7|2037.7|2029.7|2038.7|2030.7|2037.6|2029.6|2
1770918660000|2026-02-12 17:51:00|2037.6|2029.6|2035|2027|2037.9|2029.9|2034.9|2026.9|7
1770918670000|2026-02-12 17:51:10|2034.9|2026.9|2033.6|2025.6|2035.3|2027.3|2032.9|2024.9|4
1770918680000|2026-02-12 17:51:20|2033.8|2025.8|2032.4|2024.4|2034|2026|2032.4|2024.4|1
1770918690000|2026-02-12 17:51:30|2032.2|2024.2|2032.2|2024.2|2032.4|2027.3|2028.8|2023.9|4
1770918700000|2026-02-12 17:51:40|2032|2024|2032.1|2024.1|2032.5|2024.5|2031.6|2023.6|1
1770918710000|2026-02-12 17:51:50|2032|2024|2031.3|2023.3|2032|2027.1|2028.6|2023|4
1770918720000|2026-02-12 17:52:00|2031.2|2023.2|2031.3|2023.3|2031.4|2026.9|2027.8|2023|2
1770918730000|2026-02-12 17:52:10|2028.2|2026.7|2032|2024|2032.4|2026.7|2028.2|2023.9|7
1770918740000|2026-02-12 17:52:20|2031.9|2023.9|2032.2|2024.2|2032.3|2024.3|2031.9|2023.9|0
1770918750000|2026-02-12 17:52:30|2032.1|2024.1|2028.9|2027.4|2032.3|2027.4|2028.9|2024.1|0
1770918760000|2026-02-12 17:52:40|2028.6|2027.1|2031.5|2023.5|2031.7|2027.2|2028.6|2023|3
1770918770000|2026-02-12 17:52:50|2031.6|2023.6|2031.3|2023.3|2031.6|2023.6|2031.3|2023.3|0
1770918780000|2026-02-12 17:53:00|2031.4|2023.4|2027.4|2025.9|2031.4|2027|2027.4|2023.1|1
1770918790000|2026-02-12 17:53:10|2031.2|2023.2|2030.4|2022.4|2031.5|2026.3|2026.9|2022.4|7
1770918800000|2026-02-12 17:53:20|2030.3|2022.3|2030.3|2022.3|2030.7|2022.7|2030.3|2022.3|0
1770918810000|2026-02-12 17:53:30|2030.4|2022.4|2029.3|2021.3|2030.4|2025.3|2026.4|2021.3|4
1770918820000|2026-02-12 17:53:40|2029.6|2021.6|2025.2|2023.7|2029.6|2024.9|2025.2|2020.7|3
1770918830000|2026-02-12 17:53:50|2025.8|2024.3|2028.9|2020.9|2030.1|2024.3|2025.7|2020.9|3
1770918840000|2026-02-12 17:54:00|2029.2|2021.2|2027.4|2019.4|2029.2|2023.8|2025|2019.3|13
1770918850000|2026-02-12 17:54:10|2027.5|2019.5|2028.1|2020.1|2028.3|2023.5|2024.3|2019.5|0
1770918860000|2026-02-12 17:54:20|2025|2023.5|2027.7|2019.7|2027.9|2023.6|2024.3|2019.3|3
1770918870000|2026-02-12 17:54:30|2027.6|2019.6|2027.3|2019.3|2027.6|2022.8|2024.3|2019.1|0
1770918880000|2026-02-12 17:54:40|2027.5|2019.5|2023.2|2021.7|2027.5|2022.7|2023.1|2017.7|7
1770918890000|2026-02-12 17:54:50|2022.7|2021.2|2026.1|2018.1|2026.2|2021.6|2022.7|2018|1
1770918900000|2026-02-12 17:55:00|2023|2021.5|2023.5|2022|2026.6|2022|2023|2017.7|1
1770918910000|2026-02-12 17:55:10|2026.4|2018.4|2026.5|2018.5|2026.7|2021.9|2023.4|2018.1|0
1770918920000|2026-02-12 17:55:20|2026.4|2018.4|2027.3|2019.3|2027.3|2021.6|2023.1|2017.6|4
1770918930000|2026-02-12 17:55:30|2027.4|2019.4|2024.6|2023.1|2028.1|2023.1|2024.1|2019.4|0
1770918940000|2026-02-12 17:55:40|2028|2020|2028.5|2020.5|2029|2021|2028|2020|2
1770918950000|2026-02-12 17:55:50|2028.4|2020.4|2025.2|2023.7|2029.1|2024|2025|2020.3|3
1770918960000|2026-02-12 17:56:00|2025.1|2023.6|2027.1|2019.1|2027.6|2023.6|2023.8|2018.9|1
1770918970000|2026-02-12 17:56:10|2024|2022.5|2024.8|2016.8|2026.3|2022.5|2022.8|2016.8|3
1770918980000|2026-02-12 17:56:20|2023.1|2015.1|2020.1|2018.6|2023.2|2018.6|2020|2013.8|5
1770918990000|2026-02-12 17:56:30|2020.2|2018.7|2020.9|2019.4|2024.9|2019.8|2020.1|2016.1|3
1770919000000|2026-02-12 17:56:40|2023.4|2015.4|2025.3|2017.3|2025.4|2019.7|2021|2015.4|3
1770919010000|2026-02-12 17:56:50|2021.9|2020.4|2027.1|2019.1|2027.7|2021.6|2021.8|2017|1
1770919020000|2026-02-12 17:57:00|2027.2|2019.2|2027.7|2019.7|2028|2023.2|2023.7|2018.9|0
1770919030000|2026-02-12 17:57:10|2027.6|2019.6|2026.7|2018.7|2028|2022.7|2023.2|2018.6|1
1770919040000|2026-02-12 17:57:20|2023.3|2021.8|2023.4|2015.4|2025.8|2021.8|2022.5|2015.4|2
1770919050000|2026-02-12 17:57:30|2023.3|2015.3|2022|2014|2023.4|2015.4|2022|2014|1
1770919060000|2026-02-12 17:57:40|2022.1|2014.1|2021.9|2013.9|2022.2|2016.5|2018|2013.2|0
1770919070000|2026-02-12 17:57:50|2021.7|2013.7|2022.7|2014.7|2022.7|2017.7|2019|2013.7|1
1770919080000|2026-02-12 17:58:00|2022.6|2014.6|2022.2|2014.2|2024.2|2016.2|2021.8|2013.8|2
1770919090000|2026-02-12 17:58:10|2022.3|2014.3|2022.2|2014.2|2023.4|2015.4|2021.7|2013.7|3
1770919100000|2026-02-12 17:58:20|2022.1|2014.1|2018.1|2016.6|2022.1|2016.6|2018|2012.8|5
1770919110000|2026-02-12 17:58:30|2021|2013|2023.5|2015.5|2023.5|2017.6|2019.1|2013|7
1770919120000|2026-02-12 17:58:40|2023.4|2015.4|2023.8|2015.8|2023.8|2015.8|2023.3|2015.3|0
1770919130000|2026-02-12 17:58:50|2024.1|2016.1|2024|2016|2024.2|2016.2|2024|2016|0
1770919140000|2026-02-12 17:59:00|2020.7|2019.2|2020.7|2019.2|2020.7|2019.2|2020.7|2019.2|1
1770919150000|2026-02-12 17:59:10|2020.8|2019.3|2022.3|2014.3|2023.8|2019.4|2020.8|2014.3|5
1770919160000|2026-02-12 17:59:20|2022.2|2014.2|2022.2|2014.2|2022.3|2014.3|2022.2|2014.2|0
1770919170000|2026-02-12 17:59:30|2018.4|2016.9|2022.5|2014.5|2022.5|2016.9|2018.3|2013.2|2
1770919180000|2026-02-12 17:59:40|2022.6|2014.6|2019|2017.5|2022.6|2017.5|2019|2014.3|0
1770919190000|2026-02-12 17:59:50|2018.9|2017.4|2022.3|2014.3|2022.4|2017.6|2018.9|2014.3|1
1770919200000|2026-02-12 18:00:00|2019|2017.5|2021|2013|2022.9|2018.2|2019|2013|7
1770919210000|2026-02-12 18:00:10|2018.5|2017|2017.1|2015.6|2021.2|2017|2017|2012|3
1770919220000|2026-02-12 18:00:20|2017|2015.5|2018.9|2010.9|2019.8|2015.5|2016.4|2010.9|8
1770919230000|2026-02-12 18:00:30|2019.1|2011.1|2016.5|2015|2019.1|2015|2015.2|2011.1|2
1770919240000|2026-02-12 18:00:40|2020.2|2012.2|2017.8|2016.3|2021.3|2016.6|2016.8|2012.2|7
1770919250000|2026-02-12 18:00:50|2017.9|2016.4|2022.5|2014.5|2022.7|2016.9|2017.9|2013.6|3
1770919260000|2026-02-12 18:01:00|2022.6|2014.6|2023.9|2015.9|2023.9|2018.4|2019.9|2014.6|1
1770919270000|2026-02-12 18:01:10|2023.8|2015.8|2024.8|2016.8|2024.8|2019.4|2020.2|2015.4|5
1770919290000|2026-02-12 18:01:30|2021.4|2019.9|2024.7|2016.7|2024.7|2019.9|2021.4|2016.7|2
1770919300000|2026-02-12 18:01:40|2021.5|2020|2026.1|2018.1|2026.1|2020|2021.5|2016.7|1
1770919310000|2026-02-12 18:01:50|2026|2018|2025.7|2017.7|2026|2018|2025.5|2017.5|1
1770919320000|2026-02-12 18:02:00|2026.5|2018.5|2030|2022|2030.5|2025.6|2025.8|2018.5|14
1770919330000|2026-02-12 18:02:10|2030.1|2022.1|2027.7|2019.7|2030.1|2022.1|2027.7|2019.7|3
1770919340000|2026-02-12 18:02:20|2026.9|2018.9|2024.6|2016.6|2026.9|2018.9|2024.6|2016.6|3
1770919350000|2026-02-12 18:02:30|2024.4|2016.4|2024.8|2016.8|2024.8|2020.2|2021.7|2016.4|2
1770919360000|2026-02-12 18:02:40|2024.7|2016.7|2022.8|2014.8|2024.7|2016.7|2022.8|2014.8|2
1770919370000|2026-02-12 18:02:50|2021.8|2013.8|2022.3|2014.3|2022.3|2014.3|2021.7|2013.7|2
1770919380000|2026-02-12 18:03:00|2018.7|2017.2|2018.7|2017.2|2022.9|2018.2|2018.6|2014.2|23
1770919390000|2026-02-12 18:03:10|2019.5|2018|2020.4|2018.9|2024.1|2019.2|2019.5|2015.4|9
1770919400000|2026-02-12 18:03:20|2024.9|2016.9|2025.9|2017.9|2025.9|2021.6|2021.6|2016.9|12
1770919410000|2026-02-12 18:03:30|2022.5|2021|2021.6|2020.1|2025.1|2021|2021.6|2017.1|9
1770919420000|2026-02-12 18:03:40|2021.7|2020.2|2021.8|2020.3|2026|2021.3|2021.7|2018|12
1770919430000|2026-02-12 18:03:50|2021.6|2020.1|2025.7|2017.7|2026.1|2021.4|2021.6|2017|11
1770919440000|2026-02-12 18:04:00|2024.8|2016.8|2019.9|2018.4|2025.1|2020.1|2019.8|2015|10
1770919450000|2026-02-12 18:04:10|2020.3|2018.8|2023|2021.5|2024.1|2021.5|2020.3|2016|13
1770919460000|2026-02-12 18:04:20|2023.2|2021.7|2024|2022.5|2025.5|2022.9|2022.4|2017.5|29
1770919470000|2026-02-12 18:04:30|2024.5|2023|2025.1|2023.6|2025.7|2024.2|2024.3|2022.8|26
1770919480000|2026-02-12 18:04:40|2024.3|2022.8|2024.2|2022.7|2025.5|2024|2023.6|2022.1|18
1770919490000|2026-02-12 18:04:50|2024.1|2022.6|2023.6|2022.1|2024.1|2022.6|2022.3|2020.8|13
1770919500000|2026-02-12 18:05:00|2023.1|2021.6|2021.2|2019.7|2023.8|2022.3|2020.1|2018.6|13
1770919510000|2026-02-12 18:05:10|2021.5|2020|2023|2021.5|2023.4|2021.9|2021.5|2020|2
1770919520000|2026-02-12 18:05:20|2023.4|2021.9|2022.3|2020.8|2023.8|2022.3|2022|2020.5|11
1770919530000|2026-02-12 18:05:30|2022.2|2020.7|2022.6|2021.1|2022.6|2021.1|2021.6|2020.1|0
1770919540000|2026-02-12 18:05:40|2022.5|2021|2022.4|2020.9|2022.6|2021.1|2021.4|2019.9|6
1770919550000|2026-02-12 18:05:50|2022.5|2021|2022.8|2021.3|2023.2|2021.7|2021.7|2020.2|2
1770919560000|2026-02-12 18:06:00|2021.5|2020|2020.5|2019|2023|2021.5|2020.4|2018.9|10
1770919570000|2026-02-12 18:06:10|2021.3|2019.8|2021.5|2020|2022.3|2020.8|2020.8|2019.3|2
1770919580000|2026-02-12 18:06:20|2021.4|2019.9|2021.3|2019.8|2021.6|2020.1|2020.2|2018.7|0
1770919590000|2026-02-12 18:06:30|2021.5|2020|2021.2|2019.7|2021.5|2020|2019.9|2018.4|0
1770919600000|2026-02-12 18:06:40|2021.3|2019.8|2021.3|2019.8|2021.4|2019.9|2020.8|2019.3|0
1770919610000|2026-02-12 18:06:50|2021.2|2019.7|2021.3|2019.8|2022.6|2021.1|2021.2|2019.7|5
1770919620000|2026-02-12 18:07:00|2021.7|2020.2|2024|2022.5|2025.2|2023.7|2020.6|2019.1|8
1770919630000|2026-02-12 18:07:10|2023.9|2022.4|2024.5|2023|2025.3|2023.8|2023.9|2022.4|6
1770919640000|2026-02-12 18:07:20|2024.3|2022.8|2021.3|2019.8|2024.8|2023.3|2021.3|2019.8|1
1770919650000|2026-02-12 18:07:30|2021|2019.5|2020.9|2019.4|2021.6|2020.1|2020.8|2019.3|0
1770919660000|2026-02-12 18:07:40|2020.7|2019.2|2019.2|2017.7|2021.5|2020|2019.2|2017.7|2
1770919670000|2026-02-12 18:07:50|2019|2017.5|2021.2|2019.7|2021.2|2019.7|2018.5|2017|2
1770919680000|2026-02-12 18:08:00|2020.9|2019.4|2019.6|2018.1|2021.3|2019.8|2018.7|2017.2|10
1770919690000|2026-02-12 18:08:10|2019.7|2018.2|2018.9|2017.4|2020.1|2018.6|2018.3|2016.8|1
1770919700000|2026-02-12 18:08:20|2018.6|2017.1|2015.5|2014|2021.4|2017.1|2014.8|2013.3|8
1770919710000|2026-02-12 18:08:30|2015.2|2013.7|2013.7|2012.2|2015.2|2013.7|2013.3|2011.8|2
1770919720000|2026-02-12 18:08:40|2013.9|2012.4|2012.9|2011.4|2013.9|2012.4|2012.8|2011.3|7
1770919730000|2026-02-12 18:08:50|2013|2011.5|2012.8|2011.3|2013.3|2011.8|2012.4|2010.9|9
1770919740000|2026-02-12 18:09:00|2013.2|2011.7|2012.8|2011.3|2013.3|2011.8|2012.4|2010.9|17
1770919750000|2026-02-12 18:09:10|2013.1|2011.6|2013.5|2012|2014.7|2013.2|2013.1|2011.6|17
1770919760000|2026-02-12 18:09:20|2013.7|2012.2|2014.9|2013.4|2015.3|2013.8|2013.6|2012.1|2
1770919770000|2026-02-12 18:09:30|2015|2013.5|2013.8|2012.3|2015|2013.5|2013.5|2012|1
1770919780000|2026-02-12 18:09:40|2013.9|2012.4|2014|2012.5|2014.6|2013.1|2013.9|2012.4|0
1770919790000|2026-02-12 18:09:50|2013.7|2012.2|2013.2|2011.7|2013.9|2012.4|2012.9|2011.4|9
1770919800000|2026-02-12 18:10:00|2013.3|2011.8|2014.6|2013.1|2014.8|2013.3|2012.9|2011.4|6
1770919810000|2026-02-12 18:10:10|2014.8|2013.3|2017.4|2015.9|2017.7|2016.2|2014.6|2013.1|3
1770919820000|2026-02-12 18:10:20|2016.5|2015|2018|2016.5|2018.1|2016.6|2016.1|2014.6|3
1770919830000|2026-02-12 18:10:30|2017.9|2016.4|2018.4|2016.9|2018.5|2017|2017|2015.5|0
1770919840000|2026-02-12 18:10:40|2018.1|2016.6|2019.2|2017.7|2020.7|2019.2|2018.1|2016.6|9
1770919850000|2026-02-12 18:10:50|2019.1|2017.6|2018.4|2016.9|2019.1|2017.6|2017.8|2016.3|1
1770919860000|2026-02-12 18:11:00|2017.5|2016|2019.5|2018|2019.7|2018.2|2016.4|2014.9|2
1770919870000|2026-02-12 18:11:10|2019.7|2018.2|2018.7|2017.2|2021.4|2019.9|2018.6|2017.1|10
1770919880000|2026-02-12 18:11:20|2018.8|2017.3|2018|2016.5|2019.6|2018.1|2017.7|2016.2|3
1770919890000|2026-02-12 18:11:30|2017.9|2016.4|2019.8|2018.3|2020|2018.5|2017.7|2016.2|1
1770919900000|2026-02-12 18:11:40|2019.7|2018.2|2019.5|2018|2020.1|2018.6|2019.4|2017.9|0
1770919910000|2026-02-12 18:11:50|2019.6|2018.1|2021.3|2019.8|2024.4|2019.8|2019.1|2016.4|0
1770919920000|2026-02-12 18:12:00|2021.5|2020|2020.4|2018.9|2021.5|2020|2019.7|2018.2|6
1770919930000|2026-02-12 18:12:10|2020.2|2018.7|2021.3|2019.8|2021.6|2020.1|2020|2018.5|2
1770919940000|2026-02-12 18:12:20|2021.2|2019.7|2021.3|2019.8|2021.7|2020.2|2021.1|2019.6|0
1770919950000|2026-02-12 18:12:30|2021.4|2019.9|2021.4|2019.9|2021.6|2020.1|2020.9|2019.4|1
1770919960000|2026-02-12 18:12:40|2021.8|2020.3|2020.9|2019.4|2022.4|2020.9|2020.4|2018.9|5
1770919970000|2026-02-12 18:12:50|2020.8|2019.3|2018.4|2016.9|2020.8|2019.3|2018.4|2016.9|3
1770919980000|2026-02-12 18:13:00|2018.5|2017|2018.7|2017.2|2019.7|2018.2|2018.3|2016.8|4
1770919990000|2026-02-12 18:13:10|2018.5|2017|2018.6|2017.1|2019.2|2017.7|2018.2|2016.7|1
1770920000000|2026-02-12 18:13:20|2017.8|2016.3|2016.9|2015.4|2018.5|2017|2016.7|2015.2|2
1770920010000|2026-02-12 18:13:30|2017|2015.5|2019.9|2018.4|2019.9|2018.4|2017|2015.5|1
1770920020000|2026-02-12 18:13:40|2020.3|2018.8|2019.5|2018|2023.6|2019.2|2019.4|2015.6|3
1770920030000|2026-02-12 18:13:50|2019|2017.5|2016.7|2015.2|2019|2017.5|2016.7|2015.2|13
1770920040000|2026-02-12 18:14:00|2016.6|2015.1|2017.2|2015.7|2020.5|2016.2|2016.3|2012.5|0
1770920050000|2026-02-12 18:14:10|2017.3|2015.8|2017.8|2016.3|2018.2|2016.7|2016.9|2015.4|1
1770920060000|2026-02-12 18:14:20|2017.7|2016.2|2019|2017.5|2019.4|2017.9|2017.6|2016.1|0
1770920070000|2026-02-12 18:14:30|2019.1|2017.6|2017.8|2016.3|2019.7|2018.2|2017.8|2016.3|0
1770920080000|2026-02-12 18:14:40|2018.1|2016.6|2018.4|2016.9|2019|2017.5|2017.9|2016.4|0
1770920090000|2026-02-12 18:14:50|2018.2|2016.7|2021.3|2019.8|2021.3|2019.8|2018.2|2016.7|2
1770920100000|2026-02-12 18:15:00|2024|2016|2022.1|2020.6|2024|2020.6|2020.4|2016|3
1770920110000|2026-02-12 18:15:10|2022|2020.5|2025.2|2017.2|2025.6|2021|2021.8|2017.2|0
1770920120000|2026-02-12 18:15:20|2021.6|2020.1|2022.4|2014.4|2025.4|2020.6|2020.5|2013.7|2
1770920130000|2026-02-12 18:15:30|2022.3|2014.3|2021.8|2013.8|2022.7|2017.8|2018.8|2013.8|0
1770920140000|2026-02-12 18:15:40|2022|2014|2021.4|2013.4|2022.2|2016.8|2018|2012.8|0
1770920150000|2026-02-12 18:15:50|2021.5|2013.5|2021.8|2013.8|2022|2017|2018.4|2013.4|0
1770920160000|2026-02-12 18:16:00|2018.5|2017|2019.3|2017.8|2023|2017.8|2018.5|2013.8|3
1770920170000|2026-02-12 18:16:10|2022.4|2014.4|2022.5|2014.5|2023|2018.2|2019.3|2014.3|0
1770920180000|2026-02-12 18:16:20|2019.1|2017.6|2021.6|2013.6|2022.2|2017.6|2018.9|2013.4|0
1770920190000|2026-02-12 18:16:30|2021.9|2013.9|2023.5|2015.5|2023.5|2018.7|2018.9|2013.8|1
1770920200000|2026-02-12 18:16:40|2023.3|2015.3|2023.2|2015.2|2023.3|2018.6|2020.1|2015|0
1770920210000|2026-02-12 18:16:50|2023.1|2015.1|2023.1|2015.1|2023.5|2018.3|2019.8|2014.7|0
1770920220000|2026-02-12 18:17:00|2023.2|2015.2|2024.4|2016.4|2024.4|2016.4|2022.7|2014.7|0
1770920230000|2026-02-12 18:17:10|2024.3|2016.3|2021.5|2013.5|2025.1|2019.3|2020.4|2013.5|4
1770920240000|2026-02-12 18:17:20|2021.4|2013.4|2020.2|2012.2|2021.4|2016|2017.5|2012|4
1770920250000|2026-02-12 18:17:30|2020.1|2012.1|2016.9|2015.4|2020.3|2015.5|2016.9|2012.1|0
1770920260000|2026-02-12 18:17:40|2020.2|2012.2|2017.6|2016.1|2020.5|2016.1|2017.3|2012.2|2
1770920270000|2026-02-12 18:17:50|2017.7|2016.2|2016.6|2015.1|2020.8|2016.2|2016.6|2011.8|0
1770920280000|2026-02-12 18:18:00|2016.7|2015.2|2015.9|2014.4|2021.1|2015.2|2015.9|2011.2|2
1770920290000|2026-02-12 18:18:10|2019.1|2011.1|2019.5|2011.5|2019.6|2014.3|2015.6|2009.8|7
1770920300000|2026-02-12 18:18:20|2019.6|2011.6|2020.7|2012.7|2020.7|2014.8|2016.3|2011.5|0
1770920310000|2026-02-12 18:18:30|2020.8|2012.8|2020.7|2012.7|2021.1|2013.1|2020.2|2012.2|0
1770920320000|2026-02-12 18:18:40|2020.6|2012.6|2017.8|2009.8|2020.6|2015.7|2017.2|2009.6|2
1770920330000|2026-02-12 18:18:50|2017.9|2009.9|2013.2|2011.7|2017.9|2013|2013.2|2009.5|1
1770920340000|2026-02-12 18:19:00|2016.7|2008.7|2013.8|2012.3|2018.7|2014.3|2013.3|2008.6|21
1770920350000|2026-02-12 18:19:10|2017.5|2009.5|2016|2008|2017.5|2009.5|2016|2008|1
1770920360000|2026-02-12 18:19:20|2014.8|2006.8|2015.4|2007.4|2015.4|2010.4|2011.9|2006.8|4
1770920370000|2026-02-12 18:19:30|2015.5|2007.5|2013.7|2005.7|2015.9|2009.8|2010.7|2005.6|1
1770920380000|2026-02-12 18:19:40|2013.8|2005.8|2008.6|2007.1|2013.8|2007.1|2008.6|2004.5|0
1770920390000|2026-02-12 18:19:50|2010.3|2002.3|2009.1|2001.1|2010.7|2005.7|2006.3|2000.6|10
1770920400000|2026-02-12 18:20:00|2009.3|2001.3|2009.4|2001.4|2009.5|2002.6|2003.8|1999.2|10
1770920410000|2026-02-12 18:20:10|2009.5|2001.5|2011.3|2009.8|2014.3|2009.9|2008.1|2001.5|1
1770920420000|2026-02-12 18:20:20|2015.4|2007.4|2015.2|2007.2|2015.5|2010.7|2012.1|2007|34
1770920430000|2026-02-12 18:20:30|2015.3|2007.3|2017.6|2009.6|2017.6|2012.7|2014.2|2007.2|3
1770920440000|2026-02-12 18:20:40|2017.8|2009.8|2014.3|2012.8|2018|2013.5|2014.3|2009.3|2
1770920450000|2026-02-12 18:20:50|2014.4|2012.9|2018.1|2010.1|2019|2014|2014.3|2010.1|2
1770920460000|2026-02-12 18:21:00|2014.9|2013.4|2015.5|2014|2018.8|2014|2014.9|2010.1|0
1770920470000|2026-02-12 18:21:10|2015.6|2014.1|2021.8|2013.8|2021.8|2014.6|2015.6|2011.1|0
1770920480000|2026-02-12 18:21:20|2022|2014|2021.4|2013.4|2022.5|2017.6|2018|2013.1|2
1770920490000|2026-02-12 18:21:30|2021.6|2013.6|2021.4|2013.4|2022.7|2014.7|2021.3|2013.3|1
1770920500000|2026-02-12 18:21:40|2021.3|2013.3|2020|2012|2021.3|2015|2016.5|2011.9|1
1770920510000|2026-02-12 18:21:50|2019.9|2011.9|2018.5|2010.5|2020.6|2015.6|2016.3|2010.5|1
1770920520000|2026-02-12 18:22:00|2017.9|2009.9|2018.5|2010.5|2018.5|2013.5|2013.7|2009.9|2
1770920530000|2026-02-12 18:22:10|2018.4|2010.4|2018.6|2010.6|2019|2013.3|2014.8|2010.3|1
1770920540000|2026-02-12 18:22:20|2018.5|2010.5|2019.1|2011.1|2019.1|2011.1|2018.3|2010.3|0
1770920550000|2026-02-12 18:22:30|2018.4|2010.4|2018.3|2010.3|2018.6|2010.6|2017.8|2009.8|0
1770920560000|2026-02-12 18:22:40|2018.4|2010.4|2017.9|2009.9|2018.6|2010.6|2016.9|2008.9|0
1770920570000|2026-02-12 18:22:50|2018|2010|2019.2|2011.2|2019.2|2011.2|2018|2010|0
1770920580000|2026-02-12 18:23:00|2019.1|2011.1|2021.6|2013.6|2021.6|2013.6|2018.9|2010.9|0
1770920590000|2026-02-12 18:23:10|2021.4|2013.4|2018.3|2016.8|2022.8|2017.4|2018.3|2013.2|0
1770920600000|2026-02-12 18:23:20|2018.4|2016.9|2020.1|2012.1|2020.2|2016.9|2016.9|2012.1|2
1770920610000|2026-02-12 18:23:30|2020.2|2012.2|2020.2|2012.2|2020.2|2012.2|2020.1|2012.1|1
1770920620000|2026-02-12 18:23:40|2017.2|2015.7|2020.2|2012.2|2021|2016|2017.2|2011.3|4
1770920630000|2026-02-12 18:23:50|2020.1|2012.1|2019|2011|2020.4|2012.4|2018.8|2010.8|1
1770920640000|2026-02-12 18:24:00|2019.1|2011.1|2017.6|2009.6|2020.5|2012.6|2013.9|2008.9|5
1770920650000|2026-02-12 18:24:10|2017.8|2009.8|2023.1|2015.1|2023.1|2018.2|2017.8|2009.8|0
1770920660000|2026-02-12 18:24:20|2020.1|2018.6|2022.6|2014.6|2024.1|2018.6|2020|2013.7|4
1770920670000|2026-02-12 18:24:30|2022.7|2014.7|2022.2|2014.2|2022.7|2014.7|2020.9|2012.9|1
1770920680000|2026-02-12 18:24:40|2022|2014|2020.5|2012.5|2022.3|2014.3|2020.5|2012.5|0
1770920690000|2026-02-12 18:24:50|2020.4|2012.4|2020.9|2012.9|2020.9|2015.7|2017.2|2010.8|1
1770920700000|2026-02-12 18:25:00|2022|2014|2021.6|2013.6|2023.2|2016.8|2018.3|2012.9|0
1770920710000|2026-02-12 18:25:10|2021.4|2013.4|2018.2|2010.2|2021.4|2013.4|2017.8|2009.8|5
1770920720000|2026-02-12 18:25:20|2018.3|2010.3|2018.2|2010.2|2018.9|2010.9|2017.7|2009.7|2
1770920730000|2026-02-12 18:25:30|2018.1|2010.1|2020.1|2012.1|2020.5|2012.5|2018.1|2010.1|1
1770920740000|2026-02-12 18:25:40|2020.2|2012.2|2020.9|2012.9|2021.2|2013.2|2019.7|2011.7|1
1770920750000|2026-02-12 18:25:50|2020.5|2012.5|2019.9|2011.9|2020.5|2012.5|2019.2|2011.2|0
1770920760000|2026-02-12 18:26:00|2021|2013|2021.4|2013.4|2022.1|2014.1|2020.1|2012.1|0
1770920770000|2026-02-12 18:26:10|2021.7|2013.7|2023.9|2015.9|2024.1|2018.6|2018.4|2013.4|2
1770920780000|2026-02-12 18:26:20|2023.8|2015.8|2023.6|2015.6|2023.9|2015.9|2023.6|2015.6|2
1770920790000|2026-02-12 18:26:30|2023.5|2015.5|2022.3|2014.3|2023.6|2015.6|2022|2014|2
1770920800000|2026-02-12 18:26:40|2022.2|2014.2|2023.8|2015.8|2024.1|2016.1|2022.2|2014.2|1
1770920810000|2026-02-12 18:26:50|2023.9|2015.9|2023.9|2015.9|2024.4|2016.4|2023.8|2015.8|0
1770920820000|2026-02-12 18:27:00|2024|2016|2024.2|2016.2|2024.2|2019.6|2021|2016|0
1770920830000|2026-02-12 18:27:10|2024.1|2016.1|2026.3|2018.3|2026.6|2018.6|2024|2016|2
1770920840000|2026-02-12 18:27:20|2026.2|2018.2|2025.2|2017.2|2026.2|2018.2|2025|2017|6
1770920850000|2026-02-12 18:27:30|2025.7|2017.7|2024.4|2016.4|2025.8|2017.8|2024.2|2016.2|0
1770920860000|2026-02-12 18:27:40|2024.5|2016.5|2024.6|2016.6|2024.6|2016.6|2023.9|2015.9|0
1770920870000|2026-02-12 18:27:50|2024.5|2016.5|2025|2017|2025|2017|2024.4|2016.4|0
1770920880000|2026-02-12 18:28:00|2024.9|2016.9|2024.9|2016.9|2025.9|2017.9|2024.2|2016.2|1
1770920890000|2026-02-12 18:28:10|2024.8|2016.8|2026.1|2018.1|2026.9|2018.9|2024.7|2016.7|2
1770920900000|2026-02-12 18:28:20|2026.2|2018.2|2023.6|2015.6|2026.4|2020.9|2021.3|2015.5|16
1770920910000|2026-02-12 18:28:30|2023.7|2015.7|2022.7|2014.7|2023.7|2018.3|2018.4|2013.3|2
1770920920000|2026-02-12 18:28:40|2022.6|2014.6|2024.6|2016.6|2025.2|2017.2|2022.4|2014.4|0
1770920930000|2026-02-12 18:28:50|2024.1|2016.1|2022.3|2014.3|2024.1|2016.1|2022.2|2014.2|4
1770920940000|2026-02-12 18:29:00|2022.2|2014.2|2022.4|2014.4|2023|2015|2021.4|2013.4|1
1770920950000|2026-02-12 18:29:10|2021.9|2013.9|2021.4|2013.4|2021.9|2013.9|2021.4|2013.4|0
1770920960000|2026-02-12 18:29:20|2021.7|2013.7|2020.7|2012.7|2022.2|2017.1|2018.4|2012.7|1
1770920970000|2026-02-12 18:29:30|2020.8|2012.8|2022.7|2014.7|2023|2015|2020.6|2012.6|2
1770920980000|2026-02-12 18:29:40|2023.1|2015.1|2019|2017.5|2023.2|2018.4|2018.9|2013.6|0
1770920990000|2026-02-12 18:29:50|2019.1|2017.6|2020.2|2018.7|2023.2|2018.7|2019.1|2014.7|4
1770921000000|2026-02-12 18:30:00|2019.5|2018|2023.6|2015.6|2023.8|2018.8|2019.4|2015|10
1770921010000|2026-02-12 18:30:10|2023.4|2015.4|2022.2|2014.2|2023.4|2018.4|2019.9|2014.1|1
1770921020000|2026-02-12 18:30:20|2022.3|2014.3|2025.1|2017.1|2025.3|2017.3|2022.3|2014.3|1
1770921030000|2026-02-12 18:30:30|2025|2017|2025.1|2017.1|2025.3|2019.6|2021.1|2015.8|0
1770921040000|2026-02-12 18:30:40|2025|2017|2025.4|2017.4|2026.2|2021|2022|2016.7|6
1770921050000|2026-02-12 18:30:50|2025.7|2017.7|2025.3|2017.3|2025.7|2017.7|2023.2|2015.2|0
1770921060000|2026-02-12 18:31:00|2025|2017|2024.5|2016.5|2025|2020.2|2021.7|2015.4|1
1770921070000|2026-02-12 18:31:10|2024.6|2016.6|2021.6|2020.1|2024.7|2020.1|2021.6|2016.2|1
1770921080000|2026-02-12 18:31:20|2024.9|2016.9|2022.9|2014.9|2024.9|2019.8|2020.3|2014.9|4
1770921090000|2026-02-12 18:31:30|2023|2015|2023.1|2015.1|2023.6|2015.6|2022.9|2014.9|0
1770921100000|2026-02-12 18:31:40|2023|2015|2022.8|2014.8|2023|2015|2022.8|2014.8|0
1770921110000|2026-02-12 18:31:50|2023|2015|2023|2015|2023.1|2018.4|2019.4|2014.9|3
1770921120000|2026-02-12 18:32:00|2023.3|2015.3|2026.4|2018.4|2027.2|2022.5|2023.3|2015.3|6
1770921130000|2026-02-12 18:32:10|2026.3|2018.3|2025.8|2017.8|2026.3|2018.3|2025.7|2017.7|1
1770921140000|2026-02-12 18:32:20|2025.9|2017.9|2025|2017|2025.9|2017.9|2024.9|2016.9|0
1770921150000|2026-02-12 18:32:30|2022|2020.5|2025.1|2017.1|2025.1|2020.5|2022|2016.9|0
1770921160000|2026-02-12 18:32:40|2022.1|2020.6|2026.6|2018.6|2026.7|2022.2|2021.9|2017|2
1770921170000|2026-02-12 18:32:50|2026.5|2018.5|2026|2018|2027.4|2021.6|2023.1|2018|0
1770921180000|2026-02-12 18:33:00|2026.1|2018.1|2027.8|2019.8|2028.2|2020.2|2026.1|2018.1|0
1770921190000|2026-02-12 18:33:10|2027.6|2019.6|2028.3|2020.3|2029.4|2021.4|2027.3|2019.3|2
1770921200000|2026-02-12 18:33:20|2028.1|2020.1|2026.9|2018.9|2028.1|2022.7|2024.2|2018.9|0
1770921210000|2026-02-12 18:33:30|2027.1|2019.1|2028.2|2020.2|2028.3|2020.3|2027.1|2019.1|0
1770921220000|2026-02-12 18:33:40|2028.1|2020.1|2028.3|2020.3|2029.1|2023.7|2024.4|2019.7|9
1770921230000|2026-02-12 18:33:50|2028.2|2020.2|2027.3|2019.3|2028.3|2023.4|2024.9|2019.1|0
1770921240000|2026-02-12 18:34:00|2027.4|2019.4|2029.3|2021.3|2029.6|2023|2024.4|2019.4|9
1770921250000|2026-02-12 18:34:10|2029.2|2021.2|2028.8|2020.8|2029.7|2021.7|2028.7|2020.7|0
1770921260000|2026-02-12 18:34:20|2028.6|2020.6|2029.5|2021.5|2030.2|2024.7|2026.2|2020.6|0
1770921270000|2026-02-12 18:34:30|2029.6|2021.6|2029.6|2021.6|2029.7|2021.7|2029.5|2021.5|0
1770921280000|2026-02-12 18:34:40|2029.7|2021.7|2030|2022|2030|2024.8|2026.2|2021.6|0
1770921290000|2026-02-12 18:34:50|2029.9|2021.9|2028|2020|2029.9|2024.1|2025.5|2019.8|4
1770921300000|2026-02-12 18:35:00|2027.9|2019.9|2028|2020|2028.7|2020.7|2027.7|2019.7|5
1770921310000|2026-02-12 18:35:10|2027.8|2019.8|2028.5|2020.5|2028.5|2023.1|2024.6|2019.8|0
1770921320000|2026-02-12 18:35:20|2028.6|2020.6|2028.3|2020.3|2029.8|2021.8|2028.3|2020.3|2
1770921330000|2026-02-12 18:35:30|2028.4|2020.4|2029.1|2021.1|2029.2|2021.2|2028.4|2020.4|0
1770921340000|2026-02-12 18:35:40|2029|2021|2031.8|2023.8|2032.7|2024.7|2029|2021|1
1770921350000|2026-02-12 18:35:50|2031.9|2023.9|2030.9|2022.9|2031.9|2023.9|2030.9|2022.9|0
1770921360000|2026-02-12 18:36:00|2030.7|2022.7|2031.7|2023.7|2031.7|2023.7|2030.7|2022.7|0
1770921370000|2026-02-12 18:36:10|2030.9|2022.9|2030.1|2022.1|2030.9|2022.9|2029.5|2021.5|0
1770921380000|2026-02-12 18:36:20|2030.2|2022.2|2029.2|2021.2|2030.7|2024.7|2026.2|2021.2|0
1770921390000|2026-02-12 18:36:30|2029|2021|2028.3|2020.3|2029.2|2021.2|2027.9|2019.9|6
1770921400000|2026-02-12 18:36:40|2028.4|2020.4|2027.6|2019.6|2028.4|2020.4|2027.6|2019.6|1
1770921410000|2026-02-12 18:36:50|2027.5|2019.5|2027.7|2019.7|2027.7|2023.1|2024.6|2019.5|0
1770921420000|2026-02-12 18:37:00|2024.4|2022.9|2028.6|2020.6|2028.6|2024.1|2024.4|2019.6|1
1770921430000|2026-02-12 18:37:10|2028.5|2020.5|2025.4|2023.9|2028.6|2023.9|2025.4|2020.5|0
1770921440000|2026-02-12 18:37:20|2025.5|2024|2025.4|2023.9|2028.6|2024.1|2025.4|2020.6|0
1770921450000|2026-02-12 18:37:30|2025.5|2024|2029.9|2021.9|2029.9|2024|2025.5|2021.8|1
1770921460000|2026-02-12 18:37:40|2029.8|2021.8|2028.9|2020.9|2029.8|2021.8|2028.9|2020.9|0
1770921470000|2026-02-12 18:37:50|2029|2021|2026.1|2024.6|2029.1|2024.6|2026|2021|0
1770921480000|2026-02-12 18:38:00|2026.2|2024.7|2028|2026.5|2031.7|2026.5|2026.1|2022.5|3
1770921490000|2026-02-12 18:38:10|2028.1|2026.6|2027.9|2026.4|2028.2|2026.7|2027.9|2026.4|8
1770921500000|2026-02-12 18:38:20|2027.2|2025.7|2028.1|2026.6|2031.5|2026.6|2027.2|2022.3|2
1770921510000|2026-02-12 18:38:30|2031.3|2023.3|2030.6|2022.6|2031.4|2026.5|2027.5|2022.1|2
1770921520000|2026-02-12 18:38:40|2030.5|2022.5|2027.6|2026.1|2030.5|2026.1|2027.3|2022.4|0
1770921530000|2026-02-12 18:38:50|2031.5|2023.5|2028|2026.5|2031.6|2026.5|2027.9|2022.9|8
1770921540000|2026-02-12 18:39:00|2031.9|2023.9|2030.8|2022.8|2032.6|2024.6|2030.6|2022.6|2
1770921550000|2026-02-12 18:39:10|2031.2|2023.2|2027.6|2026.1|2031.2|2026.1|2027.6|2022.3|1
1770921560000|2026-02-12 18:39:20|2027.5|2026|2032.6|2024.6|2032.6|2026.2|2027.5|2022.6|1
1770921570000|2026-02-12 18:39:30|2032.3|2024.3|2032.7|2024.7|2033.1|2028.3|2029.8|2024.3|0
1770921580000|2026-02-12 18:39:40|2032.8|2024.8|2032.4|2024.4|2032.8|2027.8|2029.3|2024|0
1770921590000|2026-02-12 18:39:50|2029.2|2027.7|2029.8|2028.3|2033.9|2028.3|2029.2|2025|2
1770921600000|2026-02-12 18:40:00|2033.3|2025.3|2034|2026|2034|2026|2033.3|2025.3|0
1770921610000|2026-02-12 18:40:10|2033.9|2025.9|2032.8|2024.8|2033.9|2028.8|2029.9|2024.8|1
1770921620000|2026-02-12 18:40:20|2032.9|2024.9|2032.7|2024.7|2032.9|2028|2029.5|2024.1|1
1770921630000|2026-02-12 18:40:30|2032.4|2024.4|2026.6|2025.1|2032.4|2025.1|2026.5|2022.3|1
1770921640000|2026-02-12 18:40:40|2030.1|2022.1|2030.8|2022.8|2030.9|2025.7|2027.2|2022.1|0
1770921650000|2026-02-12 18:40:50|2030.7|2022.7|2030.6|2022.6|2030.7|2022.7|2030.5|2022.5|1
1770921660000|2026-02-12 18:41:00|2031|2023|2030.1|2028.6|2033.2|2028.6|2030|2023|1
1770921670000|2026-02-12 18:41:10|2030.2|2028.7|2031.1|2029.6|2034.5|2029.7|2030.2|2026.2|2
1770921680000|2026-02-12 18:41:20|2031|2029.5|2034.1|2026.1|2034.2|2029.5|2031|2025.5|0
1770921690000|2026-02-12 18:41:30|2034|2026|2034.2|2026.2|2034.2|2029.5|2031|2025.8|0
1770921700000|2026-02-12 18:41:40|2035|2027|2035|2027|2036.3|2031.2|2032.7|2027|3
1770921710000|2026-02-12 18:41:50|2034.9|2026.9|2035.6|2027.6|2035.6|2027.6|2034.9|2026.9|0
1770921720000|2026-02-12 18:42:00|2035.4|2027.4|2036.1|2028.1|2036.3|2028.3|2035|2027|0
1770921730000|2026-02-12 18:42:10|2036|2028|2032.3|2030.8|2036|2031|2032.3|2027.7|0
1770921740000|2026-02-12 18:42:20|2035.8|2027.8|2036.5|2028.5|2037.4|2032.4|2032.2|2027.8|3
1770921750000|2026-02-12 18:42:30|2036.6|2028.6|2037.3|2029.3|2037.3|2029.3|2035.9|2027.9|0
1770921760000|2026-02-12 18:42:40|2037.8|2029.8|2037.6|2029.6|2037.8|2032.8|2034.2|2029.5|1
1770921770000|2026-02-12 18:42:50|2033.5|2032|2037.7|2029.7|2037.8|2032.9|2033.5|2029.7|1
1770921780000|2026-02-12 18:43:00|2038.2|2030.2|2038|2030|2038.6|2033.2|2034.7|2029.9|5
1770921790000|2026-02-12 18:43:10|2038.3|2030.3|2037|2029|2038.7|2033.8|2034.9|2029|2
1770921800000|2026-02-12 18:43:20|2036.9|2028.9|2036.7|2028.7|2037|2029|2036.6|2028.6|0
1770921810000|2026-02-12 18:43:30|2036.8|2028.8|2033.6|2032.1|2037.1|2032.6|2033.6|2028.1|1
1770921820000|2026-02-12 18:43:40|2036.7|2028.7|2036.3|2028.3|2036.7|2031.9|2033.3|2028.1|0
1770921830000|2026-02-12 18:43:50|2036.4|2028.4|2038|2030|2038|2033|2032.9|2028.3|2
1770921840000|2026-02-12 18:44:00|2038.2|2030.2|2038|2030|2038.2|2033.7|2035|2029.5|1
1770921850000|2026-02-12 18:44:10|2037.8|2029.8|2036|2028|2037.8|2032.5|2034|2027.8|1
1770921860000|2026-02-12 18:44:20|2032.7|2031.2|2036.6|2028.6|2036.6|2032|2032.7|2028.5|0
1770921870000|2026-02-12 18:44:30|2033.4|2031.9|2037.6|2029.6|2037.6|2031.9|2033.4|2029.3|0
1770921880000|2026-02-12 18:44:40|2037.5|2029.5|2037.7|2029.7|2037.7|2032.8|2034.3|2029.5|0
1770921890000|2026-02-12 18:44:50|2037.6|2029.6|2037.6|2029.6|2037.7|2029.7|2037.4|2029.4|0
1770921900000|2026-02-12 18:45:00|2037.5|2029.5|2035|2033.5|2037.6|2033.5|2034.4|2029.5|0
1770921910000|2026-02-12 18:45:10|2034.9|2033.4|2034.6|2033.1|2037.9|2033.4|2034.5|2029.8|0
1770921920000|2026-02-12 18:45:20|2034.5|2033|2036.1|2028.1|2036.8|2033.1|2032.9|2028.1|1
1770921930000|2026-02-12 18:45:30|2036|2028|2035.6|2027.6|2036.1|2028.1|2035.6|2027.6|0
1770921940000|2026-02-12 18:45:40|2035.5|2027.5|2035.5|2027.5|2036.1|2030.8|2032.3|2027.1|0
1770921950000|2026-02-12 18:45:50|2035.4|2027.4|2035.5|2027.5|2035.5|2030.9|2032.2|2027.2|1
1770921960000|2026-02-12 18:46:00|2035.4|2027.4|2035.9|2027.9|2035.9|2031.2|2032.2|2027.2|0
1770921970000|2026-02-12 18:46:10|2035.8|2027.8|2035.3|2027.3|2035.8|2027.8|2035.3|2027.3|0
1770921980000|2026-02-12 18:46:20|2035.4|2027.4|2032.5|2031|2035.7|2031|2032.5|2027.3|0
1770921990000|2026-02-12 18:46:30|2035.7|2027.7|2036.8|2028.8|2036.8|2031|2032.5|2027.3|11
1770922000000|2026-02-12 18:46:40|2036.9|2028.9|2035.4|2027.4|2036.9|2031.7|2033|2027.3|0
1770922010000|2026-02-12 18:46:50|2035.5|2027.5|2033.2|2031.7|2036|2031.7|2032.7|2027.5|1
1770922020000|2026-02-12 18:47:00|2033|2031.5|2035.7|2027.7|2036.2|2031.5|2032.9|2027.7|3
1770922030000|2026-02-12 18:47:10|2035.8|2027.8|2035.9|2027.9|2036.2|2031.4|2032.8|2027.8|0
1770922040000|2026-02-12 18:47:20|2036.1|2028.1|2036.2|2028.2|2036.2|2028.2|2036|2028|0
1770922050000|2026-02-12 18:47:30|2033|2031.5|2033.2|2031.7|2033.2|2031.7|2033|2031.5|0
1770922060000|2026-02-12 18:47:40|2033.1|2031.6|2033.5|2032|2033.6|2032.1|2033.1|2031.6|4
1770922070000|2026-02-12 18:47:50|2033.6|2032.1|2033.5|2032|2033.7|2032.2|2033.5|2032|0
1770922080000|2026-02-12 18:48:00|2033.8|2032.3|2033.8|2032.3|2033.8|2032.3|2033.8|2032.3|1
1770922090000|2026-02-12 18:48:10|2034.9|2033.4|2034.6|2033.1|2035.1|2033.6|2034.3|2032.8|4
1770922100000|2026-02-12 18:48:20|2034.7|2033.2|2035.3|2033.8|2037.9|2033.8|2033.7|2029.5|0
1770922110000|2026-02-12 18:48:30|2035.4|2033.9|2035.8|2034.3|2039.1|2034.6|2035.4|2030.4|7
1770922120000|2026-02-12 18:48:40|2035.7|2034.2|2038.2|2030.2|2038.2|2034.2|2035|2030.1|1
1770922130000|2026-02-12 18:48:50|2035.2|2033.7|2038.2|2030.2|2038.8|2034|2035.1|2030.2|0
1770922140000|2026-02-12 18:49:00|2038.3|2030.3|2035|2033.5|2038.3|2033.7|2034.9|2030.1|0
1770922150000|2026-02-12 18:49:10|2038.3|2030.3|2037.9|2029.9|2038.5|2034.1|2034.7|2029.8|3
1770922160000|2026-02-12 18:49:20|2035.4|2033.9|2035.2|2033.7|2035.5|2034|2034.9|2033.4|1
1770922170000|2026-02-12 18:49:30|2035.1|2033.6|2035.1|2033.6|2038.3|2033.7|2035.1|2030.3|0
1770922180000|2026-02-12 18:49:40|2035.2|2033.7|2034.5|2033|2038.2|2034.2|2034.4|2029.6|4
1770922190000|2026-02-12 18:49:50|2034.6|2033.1|2037.7|2029.7|2037.7|2033.2|2034.4|2029.5|0
1770922200000|2026-02-12 18:50:00|2037.5|2029.5|2034.8|2033.3|2038.9|2034.2|2034.2|2029.3|2
1770922210000|2026-02-12 18:50:10|2038.1|2030.1|2034.5|2033|2038.1|2033.4|2034.5|2029.4|0
1770922220000|2026-02-12 18:50:20|2034.6|2033.1|2037.7|2029.7|2037.8|2033.1|2034.6|2029.4|0
1770922230000|2026-02-12 18:50:30|2037.5|2029.5|2036.7|2028.7|2037.5|2032.3|2033.7|2028.7|0
1770922240000|2026-02-12 18:50:40|2036.8|2028.8|2036.8|2028.8|2037|2029|2036.7|2028.7|0
1770922250000|2026-02-12 18:50:50|2036.7|2028.7|2035.9|2027.9|2036.7|2031.2|2032.7|2027.2|2
1770922260000|2026-02-12 18:51:00|2032.8|2031.3|2037|2029|2037|2031.9|2032.8|2028.7|5
1770922270000|2026-02-12 18:51:10|2037.1|2029.1|2037.6|2029.6|2037.7|2032.2|2033.4|2028.9|5
1770922280000|2026-02-12 18:51:20|2037.7|2029.7|2039.1|2031.1|2039.1|2031.1|2037.7|2029.7|0
1770922290000|2026-02-12 18:51:30|2036|2034.5|2040.8|2032.8|2040.8|2035.4|2036|2032.5|2
1770922300000|2026-02-12 18:51:40|2037.6|2036.1|2038.8|2037.3|2042.2|2037.4|2037.6|2033.5|1
1770922310000|2026-02-12 18:51:50|2038.9|2037.4|2043|2035|2043|2038.2|2038.8|2034.8|1
1770922320000|2026-02-12 18:52:00|2042.9|2034.9|2043.1|2035.1|2043.1|2038|2038.7|2034.3|7
1770922330000|2026-02-12 18:52:10|2043.4|2035.4|2043.6|2035.6|2043.7|2035.7|2043.4|2035.4|0
1770922340000|2026-02-12 18:52:20|2043.5|2035.5|2042.7|2034.7|2043.5|2035.5|2042.7|2034.7|0
1770922350000|2026-02-12 18:52:30|2042.8|2034.8|2039.7|2038.2|2042.8|2038.2|2039.6|2034.7|0
1770922360000|2026-02-12 18:52:40|2039.6|2038.1|2043.7|2035.7|2044.3|2038.8|2039.6|2034.9|2
1770922370000|2026-02-12 18:52:50|2040.2|2038.7|2044.1|2036.1|2044.1|2038.8|2040.2|2035.6|1
1770922380000|2026-02-12 18:53:00|2044|2036|2044.8|2036.8|2045|2040.1|2041|2036|2
1770922390000|2026-02-12 18:53:10|2043.6|2035.6|2040.3|2038.8|2043.6|2038.8|2040.1|2035.3|1
1770922400000|2026-02-12 18:53:20|2040.2|2038.7|2039.6|2038.1|2042.5|2038.7|2039.2|2034.3|5
1770922410000|2026-02-12 18:53:30|2039.5|2038|2041.8|2033.8|2044.3|2039.4|2038.3|2033.6|2
1770922420000|2026-02-12 18:53:40|2041.9|2033.9|2041.9|2033.9|2042|2034|2041.8|2033.8|0
1770922430000|2026-02-12 18:53:50|2042|2034|2038.5|2037|2042.6|2037|2038.4|2034|0
1770922440000|2026-02-12 18:54:00|2042|2034|2042|2034|2042|2034|2041.9|2033.9|0
1770922450000|2026-02-12 18:54:10|2041.9|2033.9|2042|2034|2042.2|2034.2|2041.8|2033.8|0
1770922460000|2026-02-12 18:54:20|2038.5|2037|2042|2034|2042|2037.1|2038.5|2034|0
1770922470000|2026-02-12 18:54:30|2038.5|2037|2042|2034|2042.2|2037|2038.5|2034|2
1770922480000|2026-02-12 18:54:40|2042.1|2034.1|2040.6|2032.6|2042.1|2037|2038.5|2032.6|1
1770922490000|2026-02-12 18:54:50|2040.7|2032.7|2037.5|2036|2040.9|2036.1|2037.5|2032.7|0
1770922500000|2026-02-12 18:55:00|2037.1|2035.6|2040.3|2032.3|2040.4|2035.6|2037|2031|2
1770922510000|2026-02-12 18:55:10|2040.2|2032.2|2040.5|2032.5|2040.5|2035.3|2036.4|2031.8|2
1770922520000|2026-02-12 18:55:20|2040.6|2032.6|2041.7|2033.7|2041.7|2033.7|2040.6|2032.6|0
1770922530000|2026-02-12 18:55:30|2041.9|2033.9|2041.8|2033.8|2041.9|2033.9|2041.6|2033.6|0
1770922540000|2026-02-12 18:55:40|2041.9|2033.9|2041.8|2033.8|2041.9|2033.9|2041.8|2033.8|0
1770922550000|2026-02-12 18:55:50|2041.7|2033.7|2041.7|2033.7|2041.7|2033.7|2041.7|2033.7|0
1770922560000|2026-02-12 18:56:00|2038.4|2036.9|2041.5|2033.5|2041.5|2036.9|2038.2|2033.3|0
1770922570000|2026-02-12 18:56:10|2038.3|2036.8|2037.9|2036.4|2041.7|2036.8|2037.9|2033.4|0
1770922580000|2026-02-12 18:56:20|2037.8|2036.3|2039.2|2031.2|2040.5|2036.3|2037.8|2030.6|2
1770922590000|2026-02-12 18:56:30|2039.3|2031.3|2038.6|2030.6|2039.4|2031.4|2038.3|2030.3|0
1770922600000|2026-02-12 18:56:40|2038.5|2030.5|2038.7|2030.7|2038.7|2030.7|2038.5|2030.5|0
1770922610000|2026-02-12 18:56:50|2038.6|2030.6|2038.4|2030.4|2038.7|2030.7|2038.4|2030.4|0
1770922620000|2026-02-12 18:57:00|2038.5|2030.5|2033.8|2032.3|2038.5|2032.4|2033.8|2028.9|0
1770922630000|2026-02-12 18:57:10|2036.7|2028.7|2036.7|2028.7|2036.7|2031.9|2033.4|2028.6|0
1770922640000|2026-02-12 18:57:20|2038.2|2030.2|2037|2029|2038.2|2030.2|2037|2029|2
1770922650000|2026-02-12 18:57:30|2037.1|2029.1|2037.5|2029.5|2037.7|2029.7|2037.1|2029.1|0
1770922660000|2026-02-12 18:57:40|2037.3|2029.3|2037.5|2029.5|2037.5|2029.5|2037.3|2029.3|0
1770922670000|2026-02-12 18:57:50|2037.4|2029.4|2037.2|2029.2|2037.4|2029.4|2036.9|2028.9|0
1770922680000|2026-02-12 18:58:00|2037.9|2029.9|2037|2029|2039.7|2032.3|2033.8|2028.9|3
1770922690000|2026-02-12 18:58:10|2033.8|2032.3|2037.7|2029.7|2037.9|2032.4|2033.8|2029.6|1
1770922700000|2026-02-12 18:58:20|2037.6|2029.6|2032.2|2030.7|2037.6|2030.7|2032.2|2027.7|0
1770922710000|2026-02-12 18:58:30|2032.1|2030.6|2036.7|2028.7|2036.9|2030.7|2031.8|2026.9|6
1770922720000|2026-02-12 18:58:40|2036.8|2028.8|2035.6|2027.6|2037.1|2029.1|2035.3|2027.3|1
1770922730000|2026-02-12 18:58:50|2035.5|2027.5|2035.5|2027.5|2035.6|2030.5|2032|2027.4|0
1770922740000|2026-02-12 18:59:00|2035.4|2027.4|2034.7|2026.7|2035.4|2029.6|2030.8|2025.8|3
1770922750000|2026-02-12 18:59:10|2035|2027|2034.8|2026.8|2035.3|2027.3|2034.8|2026.8|0
1770922760000|2026-02-12 18:59:20|2031.4|2029.9|2030.5|2029|2034.4|2029.9|2030.4|2025.4|0
1770922770000|2026-02-12 18:59:30|2033.7|2025.7|2034.7|2026.7|2034.8|2029|2030.5|2025.5|2
1770922780000|2026-02-12 18:59:40|2034.6|2026.6|2034.8|2026.8|2034.8|2026.8|2034.1|2026.1|0
1770922790000|2026-02-12 18:59:50|2034.9|2026.9|2034.9|2026.9|2035.4|2027.4|2034.9|2026.9|0
1770922800000|2026-02-12 19:00:00|2035|2027|2031.8|2030.3|2035.1|2030.4|2031.7|2026.9|0
1770922810000|2026-02-12 19:00:10|2031.7|2030.2|2034.5|2026.5|2034.7|2030.2|2031|2026.2|4
1770922820000|2026-02-12 19:00:20|2034.6|2026.6|2034.4|2026.4|2034.8|2029.3|2030.8|2025.7|3
1770922830000|2026-02-12 19:00:30|2031.2|2029.7|2031.7|2030.2|2031.7|2030.2|2031.2|2029.7|1
1770922840000|2026-02-12 19:00:40|2031.6|2030.1|2031|2029.5|2034.3|2030.1|2031|2026.1|1
1770922850000|2026-02-12 19:00:50|2031.1|2029.6|2034.2|2026.2|2034.2|2029.7|2031.1|2026.2|1
1770922860000|2026-02-12 19:01:00|2034.3|2026.3|2034.8|2026.8|2034.9|2030.5|2031.9|2026.2|2
1770922870000|2026-02-12 19:01:10|2031.5|2030|2034.8|2026.8|2034.9|2030.2|2031.4|2026.8|0
1770922880000|2026-02-12 19:01:20|2031.5|2030|2033.3|2025.3|2034.3|2030|2030.5|2025.2|0
1770922890000|2026-02-12 19:01:30|2033.1|2025.1|2032.2|2024.2|2033.1|2025.1|2031.3|2023.3|2
1770922900000|2026-02-12 19:01:40|2032.1|2024.1|2030.8|2022.8|2032.1|2027.8|2027.1|2022.3|5
1770922910000|2026-02-12 19:01:50|2030.7|2022.7|2030.8|2022.8|2031.1|2023.1|2030.7|2022.7|2
1770922920000|2026-02-12 19:02:00|2030.7|2022.7|2027.2|2025.7|2030.7|2025.8|2027.2|2022.7|0
1770922930000|2026-02-12 19:02:10|2027.3|2025.8|2027.9|2026.4|2030.9|2026.4|2027.3|2022.9|0
1770922950000|2026-02-12 19:02:30|2032|2024|2029.6|2028.1|2032.6|2028.1|2029.4|2024|1
1770922960000|2026-02-12 19:02:40|2033.3|2025.3|2034.6|2026.6|2034.6|2030.4|2030.1|2025.2|2
1770922970000|2026-02-12 19:02:50|2034.5|2026.5|2034.8|2026.8|2034.8|2026.8|2034.4|2026.4|0
1770922980000|2026-02-12 19:03:00|2034.9|2026.9|2034.7|2026.7|2035.1|2030.2|2031.7|2026.7|0
1770922990000|2026-02-12 19:03:10|2034.8|2026.8|2035.6|2027.6|2035.6|2031.1|2032.4|2026.8|1
1770923000000|2026-02-12 19:03:20|2032.4|2030.9|2032.4|2030.9|2032.5|2031|2032.4|2030.9|0
1770923010000|2026-02-12 19:03:30|2032.5|2031|2032.5|2031|2032.5|2031|2032.4|2030.9|0
1770923020000|2026-02-12 19:03:40|2032.4|2030.9|2035.1|2027.1|2035.1|2030.9|2032.4|2027.1|1
1770923030000|2026-02-12 19:03:50|2035.2|2027.2|2031.9|2030.4|2035.5|2030.4|2031.9|2026.7|1
1770923040000|2026-02-12 19:04:00|2035.1|2027.1|2034.8|2026.8|2035.3|2027.3|2034.8|2026.8|0
1770923050000|2026-02-12 19:04:10|2034.7|2026.7|2034.2|2026.2|2034.7|2026.7|2033.9|2025.9|2
1770923060000|2026-02-12 19:04:20|2031.1|2029.6|2033.9|2025.9|2034|2029.6|2031.1|2025.2|1
1770923070000|2026-02-12 19:04:30|2034|2026|2032.9|2024.9|2034|2026|2032.8|2024.8|0
1770923080000|2026-02-12 19:04:40|2033|2025|2032.7|2024.7|2033|2025|2032.7|2024.7|0
1770923090000|2026-02-12 19:04:50|2029.2|2027.7|2029.1|2027.6|2029.2|2027.7|2029.1|2027.6|0
1770923100000|2026-02-12 19:05:00|2034.1|2026.1|2032.7|2024.7|2034.1|2028.2|2029.4|2024.6|5
1770923110000|2026-02-12 19:05:10|2033|2025|2029.8|2028.3|2034|2028.3|2029.8|2025|3
1770923120000|2026-02-12 19:05:20|2029.9|2028.4|2034.3|2026.3|2034.6|2029.4|2029.9|2026.3|1
1770923130000|2026-02-12 19:05:30|2033.6|2025.6|2033.6|2025.6|2033.7|2025.7|2033.6|2025.6|5
1770923140000|2026-02-12 19:05:40|2033.7|2025.7|2034.8|2026.8|2034.8|2029.1|2030.5|2025.6|0
1770923150000|2026-02-12 19:05:50|2035.2|2027.2|2035.2|2027.2|2035.2|2027.2|2035.2|2027.2|0
1770923160000|2026-02-12 19:06:00|2035.3|2027.3|2034.9|2026.9|2035.4|2027.4|2034.1|2026.1|2
1770923170000|2026-02-12 19:06:10|2034.8|2026.8|2035.4|2027.4|2035.4|2027.4|2034.7|2026.7|0
1770923180000|2026-02-12 19:06:20|2035.3|2027.3|2034.9|2026.9|2035.3|2027.3|2034.8|2026.8|0
1770923190000|2026-02-12 19:06:30|2035|2027|2034.6|2026.6|2035|2027|2034.1|2026.1|0
1770923200000|2026-02-12 19:06:40|2034.5|2026.5|2034.2|2026.2|2034.8|2029.6|2031.1|2026.1|0
1770923210000|2026-02-12 19:06:50|2034.3|2026.3|2034.4|2026.4|2034.5|2026.5|2034.2|2026.2|0
1770923220000|2026-02-12 19:07:00|2034.5|2026.5|2034.1|2026.1|2034.5|2026.5|2034.1|2026.1|0
1770923230000|2026-02-12 19:07:10|2034.2|2026.2|2034.1|2026.1|2034.2|2026.2|2033.7|2025.7|0
1770923240000|2026-02-12 19:07:20|2030.9|2029.4|2033.7|2025.7|2034.1|2029.9|2030.9|2025.7|4
1770923250000|2026-02-12 19:07:30|2033.8|2025.8|2033.7|2025.7|2033.8|2028.9|2030.4|2025.4|0
1770923260000|2026-02-12 19:07:40|2033.8|2025.8|2034.8|2026.8|2034.8|2029.1|2030.6|2025.6|0
1770923270000|2026-02-12 19:07:50|2034.9|2026.9|2034.8|2026.8|2035|2030.4|2031.8|2026.8|0
1770923280000|2026-02-12 19:08:00|2034.9|2026.9|2035.3|2027.3|2035.3|2027.3|2034.3|2026.3|2
1770923290000|2026-02-12 19:08:10|2035.2|2027.2|2032.2|2030.7|2035.5|2030.7|2032.2|2027.1|0
1770923300000|2026-02-12 19:08:20|2032.3|2030.8|2032.2|2030.7|2032.3|2030.8|2032.2|2030.7|0
1770923310000|2026-02-12 19:08:30|2032.1|2030.6|2036.5|2028.5|2036.5|2030.8|2032.1|2028.5|3
1770923320000|2026-02-12 19:08:40|2036.6|2028.6|2036.4|2028.4|2036.6|2031.7|2033.1|2028.4|0
1770923330000|2026-02-12 19:08:50|2033.2|2031.7|2033.1|2031.6|2036.4|2031.7|2033.1|2028.4|0
1770923340000|2026-02-12 19:09:00|2033.2|2031.7|2033.2|2031.7|2033.2|2031.7|2033.1|2031.6|0
1770923350000|2026-02-12 19:09:10|2033|2031.5|2032.5|2031|2035.9|2031.5|2032.5|2027.8|0
1770923360000|2026-02-12 19:09:20|2032.1|2030.6|2034.9|2026.9|2034.9|2030.7|2032.1|2026.9|2
1770923370000|2026-02-12 19:09:30|2034.8|2026.8|2030.8|2029.3|2034.8|2029.4|2030.8|2026|0
1770923380000|2026-02-12 19:09:40|2030.9|2029.4|2033.1|2025.1|2033.6|2029.4|2030.8|2025.1|0
1770923390000|2026-02-12 19:09:50|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|0
1770923400000|2026-02-12 19:10:00|2033.1|2025.1|2033.2|2025.2|2033.3|2029|2029.9|2025.1|1
1770923410000|2026-02-12 19:10:10|2033.1|2025.1|2033.2|2025.2|2033.5|2028.1|2029.5|2024.3|2
1770923420000|2026-02-12 19:10:20|2029.9|2028.4|2033.1|2025.1|2033.1|2028.4|2029.9|2025|0
1770923430000|2026-02-12 19:10:30|2029.8|2028.3|2032.4|2024.4|2033|2028.3|2029.3|2024.3|0
1770923440000|2026-02-12 19:10:40|2032.3|2024.3|2028.9|2027.4|2032.3|2027.5|2028.8|2024.1|0
1770923450000|2026-02-12 19:10:50|2028.8|2027.3|2031.5|2023.5|2031.8|2027.3|2028.8|2023.5|0
1770923460000|2026-02-12 19:11:00|2031.6|2023.6|2031.1|2023.1|2031.6|2026.8|2028.1|2023.1|0
1770923470000|2026-02-12 19:11:10|2027.4|2025.9|2030.3|2022.3|2030.6|2026|2027.1|2022.3|0
1770923480000|2026-02-12 19:11:20|2030.2|2022.2|2024.6|2023.1|2030.2|2025.1|2024.5|2019.7|1
1770923490000|2026-02-12 19:11:30|2025.1|2023.6|2029.2|2021.2|2029.2|2024.3|2024.9|2020.9|2
1770923500000|2026-02-12 19:11:40|2029.4|2021.4|2030.2|2022.2|2030.2|2022.2|2029.4|2021.4|0
1770923510000|2026-02-12 19:11:50|2030.3|2022.3|2030|2022|2030.5|2025.5|2026.9|2022|0
1770923520000|2026-02-12 19:12:00|2030.1|2022.1|2030.3|2022.3|2031|2026.1|2027.5|2022|5
1770923530000|2026-02-12 19:12:10|2030.4|2022.4|2029.8|2021.8|2030.4|2022.4|2029.1|2021.1|4
1770923540000|2026-02-12 19:12:20|2030.3|2022.3|2030.4|2022.4|2030.6|2025.7|2027.2|2022.3|0
1770923550000|2026-02-12 19:12:30|2030.3|2022.3|2026.9|2025.4|2030.5|2025.4|2026.9|2021.9|0
1770923560000|2026-02-12 19:12:40|2030.1|2022.1|2030.8|2022.8|2030.8|2025.9|2027.4|2021.9|0
1770923570000|2026-02-12 19:12:50|2027.5|2026|2027.6|2026.1|2030.9|2026.1|2027.5|2022.9|0
1770923580000|2026-02-12 19:13:00|2027.7|2026.2|2031.9|2023.9|2033.3|2027.2|2027.7|2023.6|3
1770923590000|2026-02-12 19:13:10|2028.6|2027.1|2031|2023|2031.8|2027.1|2028.6|2022.8|0
1770923600000|2026-02-12 19:13:20|2030.9|2022.9|2031.2|2023.2|2031.4|2023.4|2030.8|2022.8|0
1770923610000|2026-02-12 19:13:30|2031.3|2023.3|2030.6|2022.6|2031.3|2023.3|2030.4|2022.4|0
1770923620000|2026-02-12 19:13:40|2031|2023|2031.6|2023.6|2031.6|2023.6|2031|2023|0
1770923630000|2026-02-12 19:13:50|2031.5|2023.5|2031.2|2023.2|2031.6|2026.4|2027.8|2023.2|0
1770923640000|2026-02-12 19:14:00|2031.3|2023.3|2031.7|2023.7|2032.3|2024.3|2031.2|2023.2|0
1770923650000|2026-02-12 19:14:10|2032.4|2024.4|2032.8|2024.8|2032.9|2024.9|2032.3|2024.3|0
1770923660000|2026-02-12 19:14:20|2032.9|2024.9|2032.7|2024.7|2032.9|2024.9|2032.7|2024.7|0
1770923670000|2026-02-12 19:14:30|2032.8|2024.8|2033.9|2025.9|2034.1|2026.1|2032.8|2024.8|0
1770923680000|2026-02-12 19:14:40|2030.6|2029.1|2032.4|2024.4|2033.9|2029.1|2029.1|2024.4|1
1770923690000|2026-02-12 19:14:50|2032.3|2024.3|2033|2025|2033|2025|2032.3|2024.3|0
1770923700000|2026-02-12 19:15:00|2032.9|2024.9|2031.2|2023.2|2033.3|2028|2029.5|2022.5|7
1770923710000|2026-02-12 19:15:10|2031.1|2023.1|2031.3|2023.3|2031.4|2023.4|2031.1|2023.1|0
1770923720000|2026-02-12 19:15:20|2031.4|2023.4|2031.7|2023.7|2031.7|2023.7|2031.3|2023.3|0
1770923730000|2026-02-12 19:15:30|2031.8|2023.8|2033|2025|2033|2027.2|2028.6|2023.7|1
1770923740000|2026-02-12 19:15:40|2032.9|2024.9|2032.1|2024.1|2032.9|2024.9|2032.1|2024.1|0
1770923750000|2026-02-12 19:15:50|2028.6|2027.1|2032.1|2024.1|2032.1|2027.1|2028.6|2023.7|0
1770923760000|2026-02-12 19:16:00|2032|2024|2028.5|2027|2032.3|2027.1|2028.5|2023.9|0
1770923770000|2026-02-12 19:16:10|2032|2024|2031.9|2023.9|2032|2024|2031.9|2023.9|0
1770923780000|2026-02-12 19:16:20|2028.4|2026.9|2031.1|2023.1|2031.2|2026.9|2027.7|2022.7|4
1770923790000|2026-02-12 19:16:30|2031.2|2023.2|2030.6|2022.6|2031.2|2023.2|2030.6|2022.6|0
1770923800000|2026-02-12 19:16:40|2030.7|2022.7|2030.8|2022.8|2031.1|2026.1|2027.6|2022.5|0
1770923810000|2026-02-12 19:16:50|2030.9|2022.9|2031|2023|2031|2023|2030.8|2022.8|0
1770923820000|2026-02-12 19:17:00|2030.9|2022.9|2030.7|2022.7|2031|2023|2030.6|2022.6|0
1770923830000|2026-02-12 19:17:10|2030.9|2022.9|2032.3|2024.3|2032.3|2024.3|2030.9|2022.9|0
1770923840000|2026-02-12 19:17:20|2032.1|2024.1|2032|2024|2032.1|2027.2|2028.6|2023.7|0
1770923850000|2026-02-12 19:17:30|2031.8|2023.8|2032.1|2024.1|2032.1|2027.1|2028.6|2023.8|0
1770923860000|2026-02-12 19:17:40|2032.2|2024.2|2033.6|2025.6|2033.8|2025.8|2032.2|2024.2|1
1770923870000|2026-02-12 19:17:50|2033.7|2025.7|2033.5|2025.5|2034.4|2026.4|2033.4|2025.4|0
1770923880000|2026-02-12 19:18:00|2030.3|2028.8|2033.5|2025.5|2034.3|2028.9|2030.3|2024.7|1
1770923890000|2026-02-12 19:18:10|2033.6|2025.6|2033.3|2025.3|2033.6|2025.6|2033.2|2025.2|0
1770923900000|2026-02-12 19:18:20|2031|2029.5|2030.6|2029.1|2033.8|2029.5|2030.6|2025.5|1
1770923910000|2026-02-12 19:18:30|2034.2|2026.2|2034.6|2026.6|2034.6|2026.6|2034.2|2026.2|0
1770923920000|2026-02-12 19:18:40|2034.5|2026.5|2035.6|2027.6|2035.9|2027.9|2034.3|2026.3|1
1770923930000|2026-02-12 19:18:50|2035.7|2027.7|2036.2|2028.2|2036.5|2028.5|2035.7|2027.7|3
1770923940000|2026-02-12 19:19:00|2036.3|2028.3|2036.9|2028.9|2037.1|2032|2033.5|2028.3|0
1770923950000|2026-02-12 19:19:10|2036.8|2028.8|2033.2|2031.7|2036.8|2032|2033.2|2028.8|1
1770923960000|2026-02-12 19:19:20|2037|2029|2038|2030|2038|2033|2034.2|2029|3
1770923970000|2026-02-12 19:19:30|2038.1|2030.1|2038.2|2030.2|2038.3|2030.3|2038.1|2030.1|1
1770923980000|2026-02-12 19:19:40|2038.1|2030.1|2038.8|2030.8|2038.8|2033.8|2035.2|2030|0
1770923990000|2026-02-12 19:19:50|2035.5|2034|2038.1|2030.1|2038.8|2034|2035.5|2029.6|4
1770924000000|2026-02-12 19:20:00|2038.2|2030.2|2038.5|2030.5|2038.6|2034.1|2035.6|2030.2|1
1770924010000|2026-02-12 19:20:10|2038.7|2030.7|2037.3|2029.3|2038.7|2033.6|2035.1|2029|0
1770924020000|2026-02-12 19:20:20|2037.2|2029.2|2037.7|2029.7|2037.7|2029.7|2037.2|2029.2|0
1770924030000|2026-02-12 19:20:30|2037.8|2029.8|2035|2033.5|2037.9|2033.5|2034.7|2029.8|0
1770924040000|2026-02-12 19:20:40|2035.4|2033.9|2039.4|2031.4|2039.5|2033.9|2035.4|2030.9|1
1770924050000|2026-02-12 19:20:50|2039.5|2031.5|2039.5|2031.5|2039.6|2031.6|2039.5|2031.5|0
1770924060000|2026-02-12 19:21:00|2036.2|2034.7|2036.1|2034.6|2039.5|2034.7|2035.9|2031.5|0
1770924070000|2026-02-12 19:21:10|2036|2034.5|2035.3|2033.8|2038.7|2034.5|2035.3|2030.5|1
1770924080000|2026-02-12 19:21:20|2035.2|2033.7|2037.3|2029.3|2037.5|2033.7|2035.2|2029|2
1770924090000|2026-02-12 19:21:30|2037.2|2029.2|2036.7|2028.7|2037.2|2029.2|2036.4|2028.4|0
1770924100000|2026-02-12 19:21:40|2036.6|2028.6|2033.9|2032.4|2036.6|2032.4|2033.9|2028.6|0
1770924110000|2026-02-12 19:21:50|2034.2|2032.7|2035.5|2034|2038.4|2034|2034.2|2030.1|2
1770924120000|2026-02-12 19:22:00|2038.9|2030.9|2038|2030|2038.9|2034.1|2034.9|2029.8|1
1770924130000|2026-02-12 19:22:10|2035|2033.5|2038|2030|2038.2|2033.5|2035|2030|1
1770924140000|2026-02-12 19:22:20|2034.6|2033.1|2036|2028|2037.4|2033.1|2034.6|2028|0
1770924150000|2026-02-12 19:22:30|2036.1|2028.1|2032.7|2031.2|2036.4|2031.5|2032.7|2028.1|0
1770924160000|2026-02-12 19:22:40|2032.8|2031.3|2035.7|2027.7|2036.2|2031.7|2032.8|2027.7|2
1770924170000|2026-02-12 19:22:50|2035.6|2027.6|2032.2|2030.7|2035.6|2030.7|2032.2|2027.6|0
1770924180000|2026-02-12 19:23:00|2032.1|2030.6|2032.7|2031.2|2036.5|2031.3|2032.1|2027.6|2
1770924190000|2026-02-12 19:23:10|2037|2029|2037.4|2029.4|2037.4|2032.3|2033.7|2029|1
1770924200000|2026-02-12 19:23:20|2034.1|2032.6|2037|2029|2037|2032.6|2034.1|2028.2|2
1770924210000|2026-02-12 19:23:30|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|0
1770924220000|2026-02-12 19:23:40|2037.2|2029.2|2037.6|2029.6|2037.8|2029.8|2037.2|2029.2|0
1770924230000|2026-02-12 19:23:50|2037.5|2029.5|2037.5|2029.5|2037.6|2029.6|2037.5|2029.5|0
1770924240000|2026-02-12 19:24:00|2037.6|2029.6|2037.9|2029.9|2037.9|2029.9|2037.6|2029.6|0
1770924250000|2026-02-12 19:24:10|2037.8|2029.8|2037.6|2029.6|2037.8|2029.8|2037.6|2029.6|0
1770924260000|2026-02-12 19:24:20|2037.7|2029.7|2034.4|2032.9|2037.8|2032.9|2034.4|2029.6|0
1770924270000|2026-02-12 19:24:30|2037.7|2029.7|2033.5|2032|2037.8|2032.8|2033.5|2029.6|0
1770924280000|2026-02-12 19:24:40|2036.4|2028.4|2035.8|2027.8|2036.4|2028.4|2035.7|2027.7|0
1770924290000|2026-02-12 19:24:50|2035.7|2027.7|2035.9|2027.9|2036|2030.8|2032.3|2027.4|0
1770924300000|2026-02-12 19:25:00|2035.8|2027.8|2035.8|2027.8|2035.8|2027.8|2035.8|2027.8|0
1770924310000|2026-02-12 19:25:10|2035.9|2027.9|2036.4|2028.4|2036.4|2031.3|2032.7|2027.8|0
1770924320000|2026-02-12 19:25:20|2036.9|2028.9|2036.9|2028.9|2037|2029|2036.6|2028.6|0
1770924330000|2026-02-12 19:25:30|2036.6|2028.6|2036.5|2028.5|2036.6|2028.6|2036.5|2028.5|0
1770924340000|2026-02-12 19:25:40|2036.4|2028.4|2035.7|2027.7|2036.4|2028.4|2035.7|2027.7|1
1770924350000|2026-02-12 19:25:50|2035.5|2027.5|2035.2|2027.2|2035.5|2027.5|2035.2|2027.2|0
1770924360000|2026-02-12 19:26:00|2031.2|2029.7|2033.2|2025.2|2033.6|2029.7|2029.2|2024.2|4
1770924370000|2026-02-12 19:26:10|2033.3|2025.3|2032.4|2024.4|2033.3|2025.3|2032.3|2024.3|0
1770924380000|2026-02-12 19:26:20|2032.5|2024.5|2031.8|2023.8|2032.5|2024.5|2031.8|2023.8|0
1770924390000|2026-02-12 19:26:30|2031.2|2023.2|2032.7|2024.7|2033.2|2027.8|2029.2|2023.2|0
1770924400000|2026-02-12 19:26:40|2032.8|2024.8|2032.4|2024.4|2032.8|2024.8|2032.4|2024.4|0
1770924410000|2026-02-12 19:26:50|2032.3|2024.3|2033|2025|2033|2025|2032.2|2024.2|0
1770924420000|2026-02-12 19:27:00|2032.9|2024.9|2033|2025|2033.1|2025.1|2032.9|2024.9|0
1770924430000|2026-02-12 19:27:10|2033.1|2025.1|2030|2028.5|2033.1|2028.5|2029.9|2025|0
1770924440000|2026-02-12 19:27:20|2030.1|2028.6|2030.1|2028.6|2030.1|2028.6|2030.1|2028.6|0
1770924450000|2026-02-12 19:27:30|2030|2028.5|2029.4|2027.9|2032.9|2028.5|2029.4|2024.9|1
1770924470000|2026-02-12 19:27:50|2029.3|2027.8|2032.1|2024.1|2032.1|2027.8|2029.3|2023.8|3
1770924480000|2026-02-12 19:28:00|2032.3|2024.3|2032.3|2024.3|2032.3|2027.7|2029|2024|2
1770924490000|2026-02-12 19:28:10|2032.2|2024.2|2032.8|2024.8|2032.9|2024.9|2032.2|2024.2|0
1770924500000|2026-02-12 19:28:20|2032.7|2024.7|2032.1|2024.1|2032.7|2024.7|2032.1|2024.1|0
1770924510000|2026-02-12 19:28:30|2032.2|2024.2|2031.2|2023.2|2032.2|2024.2|2031.2|2023.2|0
1770924520000|2026-02-12 19:28:40|2031.3|2023.3|2029.7|2021.7|2031.4|2026.7|2027.2|2021.6|2
1770924530000|2026-02-12 19:28:50|2026.6|2025.1|2029.8|2021.8|2029.8|2025.1|2026.6|2021.5|3
1770924540000|2026-02-12 19:29:00|2029.7|2021.7|2029.2|2021.2|2029.7|2024.8|2026.3|2021.1|0
1770924550000|2026-02-12 19:29:10|2029.1|2021.1|2029.4|2021.4|2029.4|2024.5|2026|2021.1|0
1770924560000|2026-02-12 19:29:20|2029.6|2021.6|2029.4|2021.4|2029.6|2021.6|2029.4|2021.4|0
1770924570000|2026-02-12 19:29:30|2029.5|2021.5|2029.4|2021.4|2029.7|2024.7|2026.2|2021.3|0
1770924580000|2026-02-12 19:29:40|2026.1|2024.6|2029.6|2021.6|2029.6|2024.6|2026|2021.5|1
1770924590000|2026-02-12 19:29:50|2029.5|2021.5|2029.2|2021.2|2029.5|2024.4|2025.9|2021.2|0
1770924600000|2026-02-12 19:30:00|2029.1|2021.1|2029.2|2021.2|2029.4|2024.4|2025.8|2021.1|0
1770924610000|2026-02-12 19:30:10|2029.3|2021.3|2029.2|2021.2|2029.3|2021.3|2029.2|2021.2|0
1770924620000|2026-02-12 19:30:20|2026.1|2024.6|2028.5|2020.5|2028.5|2024.7|2025.1|2020.5|1
1770924630000|2026-02-12 19:30:30|2028.4|2020.4|2025.1|2023.6|2028.5|2023.6|2025|2020.4|0
1770924640000|2026-02-12 19:30:40|2025.2|2023.7|2027.9|2019.9|2028.7|2023.8|2025.1|2019.9|0
1770924650000|2026-02-12 19:30:50|2028|2020|2026.2|2024.7|2029.2|2024.8|2024.8|2020|1
1770924660000|2026-02-12 19:31:00|2026.3|2024.8|2027.1|2025.6|2027.1|2025.6|2026.3|2024.8|1
1770924670000|2026-02-12 19:31:10|2027.2|2025.7|2027.6|2026.1|2031.4|2026.6|2027.2|2023.3|5
1770924680000|2026-02-12 19:31:20|2031.6|2023.6|2028.3|2026.8|2031.7|2026.8|2028.3|2023.6|2
1770924690000|2026-02-12 19:31:30|2028.4|2026.9|2032.5|2024.5|2032.5|2027|2028.4|2023.8|1
1770924700000|2026-02-12 19:31:40|2032.6|2024.6|2029.9|2028.4|2033.4|2028.4|2029.9|2024.6|1
1770924710000|2026-02-12 19:31:50|2029.7|2028.2|2033.1|2025.1|2033.1|2028.2|2029.5|2024.9|1
1770924720000|2026-02-12 19:32:00|2033.3|2025.3|2030.3|2028.8|2033.3|2028.8|2030|2025.2|0
1770924730000|2026-02-12 19:32:10|2030.6|2029.1|2034.9|2026.9|2034.9|2029.1|2030.6|2026.8|1
1770924740000|2026-02-12 19:32:20|2035.3|2027.3|2031.9|2030.4|2035.5|2030.4|2031.8|2027.3|1
1770924750000|2026-02-12 19:32:30|2035.2|2027.2|2032.6|2031.1|2035.9|2031.1|2031.9|2027.2|0
1770924760000|2026-02-12 19:32:40|2032.7|2031.2|2036.3|2028.3|2036.4|2031.2|2032.7|2028.2|0
1770924770000|2026-02-12 19:32:50|2036.2|2028.2|2033|2031.5|2036.3|2031.5|2032.9|2028.2|3
1770924780000|2026-02-12 19:33:00|2033.1|2031.6|2036.8|2028.8|2037.1|2031.7|2033.1|2028.5|0
1770924790000|2026-02-12 19:33:10|2037.2|2029.2|2037.1|2029.1|2037.2|2029.2|2037.1|2029.1|0
1770924800000|2026-02-12 19:33:20|2037.2|2029.2|2034.3|2032.8|2037.7|2032.8|2034.1|2029.2|0
1770924810000|2026-02-12 19:33:30|2034.4|2032.9|2034.5|2033|2034.7|2033.2|2034.4|2032.9|1
1770924820000|2026-02-12 19:33:40|2034.4|2032.9|2034.6|2033.1|2034.6|2033.1|2034.4|2032.9|2
1770924830000|2026-02-12 19:33:50|2038.1|2030.1|2034.5|2033|2038.1|2033.3|2034.5|2030|0
1770924840000|2026-02-12 19:34:00|2038.1|2030.1|2033.3|2031.8|2038.1|2033.1|2033.1|2030.1|3
1770924850000|2026-02-12 19:34:10|2033.4|2031.9|2034.3|2032.8|2035|2033.5|2033.4|2031.9|4
1770924860000|2026-02-12 19:34:20|2034.4|2032.9|2034|2032.5|2034.7|2033.2|2034|2032.5|0
1770924870000|2026-02-12 19:34:30|2036.6|2028.6|2033.3|2031.8|2036.6|2032.1|2033|2028.6|2
1770924880000|2026-02-12 19:34:40|2033.4|2031.9|2032.8|2031.3|2033.4|2031.9|2032.8|2031.3|0
1770924890000|2026-02-12 19:34:50|2032.6|2031.1|2032|2030.5|2032.6|2031.1|2031.1|2029.6|2
1770924900000|2026-02-12 19:35:00|2032.1|2030.6|2031.8|2030.3|2032.7|2031.2|2031.8|2030.3|0
1770924910000|2026-02-12 19:35:10|2031.6|2030.1|2032.1|2030.6|2032.2|2030.7|2031.4|2029.9|0
1770924920000|2026-02-12 19:35:20|2032.2|2030.7|2032.8|2031.3|2036.5|2031.5|2032.1|2028.5|0
1770924930000|2026-02-12 19:35:30|2032.2|2030.7|2033.3|2031.8|2033.3|2031.8|2032.2|2030.7|0
1770924940000|2026-02-12 19:35:40|2033.2|2031.7|2032.7|2031.2|2033.7|2032.2|2032.7|2031.2|1
1770924950000|2026-02-12 19:35:50|2032.8|2031.3|2035.3|2033.8|2035.4|2033.9|2032.6|2031.1|0
1770924960000|2026-02-12 19:36:00|2035.2|2033.7|2034.5|2033|2035.2|2033.7|2034.4|2032.9|0
1770924970000|2026-02-12 19:36:10|2034.4|2032.9|2035.4|2033.9|2035.4|2033.9|2034.3|2032.8|0
1770924980000|2026-02-12 19:36:20|2035.3|2033.8|2034.1|2032.6|2037.1|2033.8|2034.1|2029.1|0
1770924990000|2026-02-12 19:36:30|2034|2032.5|2034.3|2032.8|2034.5|2033|2034|2032.5|1
1770925000000|2026-02-12 19:36:40|2037.3|2029.3|2034.1|2032.6|2037.3|2032.7|2033.9|2029.3|0
1770925010000|2026-02-12 19:36:50|2034|2032.5|2033.5|2032|2034|2032.5|2033.4|2031.9|0
1770925020000|2026-02-12 19:37:00|2033.3|2031.8|2034.6|2033.1|2034.6|2033.1|2033.3|2031.8|0
1770925030000|2026-02-12 19:37:10|2034.7|2033.2|2035.1|2033.6|2035.1|2033.6|2034.7|2033.2|0
1770925040000|2026-02-12 19:37:20|2035.2|2033.7|2034.6|2033.1|2038|2033.8|2034.6|2030|0
1770925050000|2026-02-12 19:37:30|2034.7|2033.2|2033.9|2032.4|2034.7|2033.2|2033.7|2032.2|0
1770925060000|2026-02-12 19:37:40|2033.8|2032.3|2033.4|2031.9|2037.2|2032.8|2033.2|2029.2|0
1770925070000|2026-02-12 19:37:50|2033.5|2032|2034.1|2032.6|2037.3|2033|2033.5|2029.3|0
1770925080000|2026-02-12 19:38:00|2034.2|2032.7|2035|2033.5|2035.2|2033.7|2034.1|2032.6|0
1770925090000|2026-02-12 19:38:10|2034.6|2033.1|2034.3|2032.8|2035.1|2033.6|2034.3|2032.8|1
1770925100000|2026-02-12 19:38:20|2034.2|2032.7|2034.3|2032.8|2034.3|2032.8|2033.7|2032.2|1
1770925110000|2026-02-12 19:38:30|2034|2032.5|2032|2030.5|2034.2|2032.7|2032|2030.5|2
1770925120000|2026-02-12 19:38:40|2032.1|2030.6|2032|2030.5|2032.1|2030.6|2031.2|2029.7|1
1770925130000|2026-02-12 19:38:50|2031.9|2030.4|2032.1|2030.6|2032.1|2030.6|2031.7|2030.2|1
1770925140000|2026-02-12 19:39:00|2031.4|2029.9|2032.4|2030.9|2032.6|2031.1|2031.4|2029.9|5
1770925150000|2026-02-12 19:39:10|2032.3|2030.8|2033.1|2031.6|2033.1|2031.6|2032.3|2030.8|0
1770925160000|2026-02-12 19:39:20|2033|2031.5|2032.1|2030.6|2033.2|2031.7|2032.1|2030.6|3
1770925170000|2026-02-12 19:39:30|2032.5|2031|2032.1|2030.6|2032.5|2031|2031.9|2030.4|0
1770925180000|2026-02-12 19:39:40|2032|2030.5|2032.4|2030.9|2032.8|2031.3|2031.6|2030.1|0
1770925190000|2026-02-12 19:39:50|2032.2|2030.7|2032.5|2031|2032.5|2031|2032|2030.5|0
1770925200000|2026-02-12 19:40:00|2032.4|2030.9|2033.1|2031.6|2033.1|2031.6|2031.9|2030.4|4
1770925210000|2026-02-12 19:40:10|2033.2|2031.7|2032|2030.5|2033.2|2031.7|2032|2030.5|1
1770925220000|2026-02-12 19:40:20|2031.9|2030.4|2031.4|2029.9|2031.9|2030.4|2030.9|2029.4|1
1770925230000|2026-02-12 19:40:30|2031.3|2029.8|2032.2|2030.7|2032.4|2030.9|2030.7|2029.2|2
1770925240000|2026-02-12 19:40:40|2032.3|2030.8|2032.3|2030.8|2032.9|2031.4|2031.6|2030.1|0
1770925250000|2026-02-12 19:40:50|2032.4|2030.9|2032.4|2030.9|2032.6|2031.1|2032.1|2030.6|0
1770925260000|2026-02-12 19:41:00|2032.5|2031|2031.3|2029.8|2033.1|2031.6|2030.7|2029.2|3
1770925270000|2026-02-12 19:41:10|2031.5|2030|2031.1|2029.6|2032.2|2030.7|2030.9|2029.4|0
1770925280000|2026-02-12 19:41:20|2031.2|2029.7|2031.6|2030.1|2032.1|2030.6|2031.2|2029.7|0
1770925290000|2026-02-12 19:41:30|2031.5|2030|2031.5|2030|2031.6|2030.1|2031.2|2029.7|0
1770925300000|2026-02-12 19:41:40|2031.6|2030.1|2031.4|2029.9|2031.7|2030.2|2031.2|2029.7|0
1770925310000|2026-02-12 19:41:50|2031.3|2029.8|2031.4|2029.9|2031.8|2030.3|2031.2|2029.7|0
1770925320000|2026-02-12 19:42:00|2031.3|2029.8|2031.9|2030.4|2032.2|2030.7|2031.2|2029.7|2
1770925330000|2026-02-12 19:42:10|2032|2030.5|2033.3|2031.8|2033.3|2031.8|2031.9|2030.4|0
1770925340000|2026-02-12 19:42:20|2033.2|2031.7|2032.2|2030.7|2033.2|2031.7|2032|2030.5|5
1770925350000|2026-02-12 19:42:30|2032.6|2031.1|2033.4|2031.9|2033.4|2031.9|2030.4|2028.9|9
1770925360000|2026-02-12 19:42:40|2033.3|2031.8|2034|2032.5|2034.1|2032.6|2033.3|2031.8|0
1770925370000|2026-02-12 19:42:50|2033.7|2032.2|2033.9|2032.4|2034.2|2032.7|2033.4|2031.9|1
1770925380000|2026-02-12 19:43:00|2034|2032.5|2035.9|2034.4|2035.9|2034.4|2034|2032.5|2
1770925390000|2026-02-12 19:43:10|2035.8|2034.3|2034.4|2032.9|2035.8|2034.3|2034.3|2032.8|0
1770925400000|2026-02-12 19:43:20|2034.5|2033|2034.8|2033.3|2034.8|2033.3|2034.5|2033|0
1770925410000|2026-02-12 19:43:30|2034.7|2033.2|2034.2|2032.7|2034.9|2033.4|2034|2032.5|0
1770925420000|2026-02-12 19:43:40|2034.4|2032.9|2032|2030.5|2034.4|2032.9|2032|2030.5|1
1770925430000|2026-02-12 19:43:50|2032.1|2030.6|2031.9|2030.4|2032.3|2030.8|2031.6|2030.1|1
1770925440000|2026-02-12 19:44:00|2031.7|2030.2|2030.6|2029.1|2031.8|2030.3|2030.2|2028.7|0
1770925450000|2026-02-12 19:44:10|2030.8|2029.3|2029.6|2028.1|2030.8|2029.3|2028.9|2027.4|0
1770925460000|2026-02-12 19:44:20|2029.5|2028|2029.6|2028.1|2029.6|2028.1|2029.5|2028|0
1770925470000|2026-02-12 19:44:30|2029.5|2028|2029.7|2028.2|2030.1|2028.6|2029|2027.5|1
1770925480000|2026-02-12 19:44:40|2029.6|2028.1|2030.3|2028.8|2030.3|2028.8|2028.9|2027.4|1
1770925490000|2026-02-12 19:44:50|2030.5|2029|2031.1|2029.6|2031.3|2029.8|2030.5|2029|0
1770925500000|2026-02-12 19:45:00|2031|2029.5|2031.1|2029.6|2031.3|2029.8|2031|2029.5|0
1770925510000|2026-02-12 19:45:10|2031|2029.5|2031.8|2030.3|2032|2030.5|2031|2029.5|0
1770925520000|2026-02-12 19:45:20|2032|2030.5|2032.7|2031.2|2032.7|2031.2|2031.4|2029.9|1
1770925530000|2026-02-12 19:45:30|2032.8|2031.3|2032.8|2031.3|2033.4|2031.9|2032.5|2031|5
1770925540000|2026-02-12 19:45:40|2032.6|2031.1|2032.5|2031|2032.8|2031.3|2032.2|2030.7|0
1770925550000|2026-02-12 19:45:50|2032.4|2030.9|2032.9|2031.4|2033|2031.5|2032.3|2030.8|1
1770925560000|2026-02-12 19:46:00|2033|2031.5|2033.6|2032.1|2034|2032.5|2033|2031.5|2
1770925570000|2026-02-12 19:46:10|2033.4|2031.9|2033.7|2032.2|2033.7|2032.2|2033.1|2031.6|1
1770925580000|2026-02-12 19:46:20|2033.6|2032.1|2033.5|2032|2033.8|2032.3|2033.4|2031.9|3
1770925590000|2026-02-12 19:46:30|2033.4|2031.9|2033|2031.5|2033.4|2031.9|2032.9|2031.4|0
1770925600000|2026-02-12 19:46:40|2033.2|2031.7|2033.7|2032.2|2034.4|2032.9|2033.2|2031.7|2
1770925610000|2026-02-12 19:46:50|2033.8|2032.3|2034.1|2032.6|2034.2|2032.7|2033.8|2032.3|0
1770925620000|2026-02-12 19:47:00|2034.2|2032.7|2034.2|2032.7|2035.2|2033.7|2034.2|2032.7|2
1770925630000|2026-02-12 19:47:10|2034.6|2033.1|2034.2|2032.7|2034.8|2033.3|2034.2|2032.7|0
1770925640000|2026-02-12 19:47:20|2033.9|2032.4|2033.7|2032.2|2034.4|2032.9|2033.7|2032.2|2
1770925650000|2026-02-12 19:47:30|2034.5|2033|2034|2032.5|2034.5|2033|2033.9|2032.4|0
1770925660000|2026-02-12 19:47:40|2033.9|2032.4|2034.1|2032.6|2034.4|2032.9|2033.9|2032.4|0
1770925670000|2026-02-12 19:47:50|2034.2|2032.7|2034.7|2033.2|2034.9|2033.4|2034.2|2032.7|0
1770925680000|2026-02-12 19:48:00|2034.6|2033.1|2034|2032.5|2034.9|2033.4|2034|2032.5|0
1770925690000|2026-02-12 19:48:10|2033.9|2032.4|2033.9|2032.4|2034.4|2032.9|2033.9|2032.4|0
1770925700000|2026-02-12 19:48:20|2033.8|2032.3|2033.7|2032.2|2034.1|2032.6|2033.4|2031.9|1
1770925710000|2026-02-12 19:48:30|2033.6|2032.1|2033.6|2032.1|2033.8|2032.3|2033.3|2031.8|0
1770925720000|2026-02-12 19:48:40|2033.8|2032.3|2035.9|2034.4|2036.8|2035.3|2033.8|2032.3|0
1770925730000|2026-02-12 19:48:50|2036|2034.5|2037.4|2035.9|2037.7|2036.2|2036|2034.5|1
1770925740000|2026-02-12 19:49:00|2037.3|2035.8|2035.8|2034.3|2037.3|2035.8|2035.8|2034.3|0
1770925750000|2026-02-12 19:49:10|2035.9|2034.4|2035.8|2034.3|2036.6|2035.1|2035.7|2034.2|0
1770925760000|2026-02-12 19:49:20|2035.9|2034.4|2036.2|2034.7|2036.3|2034.8|2035.9|2034.4|0
1770925770000|2026-02-12 19:49:30|2036.1|2034.6|2036.3|2034.8|2036.4|2034.9|2036|2034.5|2
1770925780000|2026-02-12 19:49:40|2036.4|2034.9|2037.2|2035.7|2037.3|2035.8|2036.4|2034.9|0
1770925790000|2026-02-12 19:49:50|2037.3|2035.8|2035.8|2034.3|2037.3|2035.8|2035.8|2034.3|3
1770925800000|2026-02-12 19:50:00|2035.6|2034.1|2038.4|2036.9|2038.4|2036.9|2035.6|2034.1|1
1770925810000|2026-02-12 19:50:10|2038.6|2037.1|2037.9|2036.4|2039.1|2037.6|2037.9|2036.4|0
1770925820000|2026-02-12 19:50:20|2037.8|2036.3|2038.1|2036.6|2038.1|2036.6|2037.1|2035.6|0
1770925830000|2026-02-12 19:50:30|2037.9|2036.4|2036.9|2035.4|2038.1|2036.6|2036.9|2035.4|2
1770925840000|2026-02-12 19:50:40|2037|2035.5|2037.4|2035.9|2037.9|2036.4|2037|2035.5|1
1770925850000|2026-02-12 19:50:50|2037.3|2035.8|2036.9|2035.4|2037.4|2035.9|2036.7|2035.2|0
1770925860000|2026-02-12 19:51:00|2036.8|2035.3|2036.5|2035|2038|2036.5|2035.8|2034.3|1
1770925870000|2026-02-12 19:51:10|2036.6|2035.1|2036.7|2035.2|2037.1|2035.6|2036.1|2034.6|0
1770925880000|2026-02-12 19:51:20|2036.9|2035.4|2036.7|2035.2|2037.5|2036|2036.6|2035.1|3
1770925890000|2026-02-12 19:51:30|2036.6|2035.1|2036.6|2035.1|2037.1|2035.6|2036.6|2035.1|0
1770925900000|2026-02-12 19:51:40|2036.8|2035.3|2036.9|2035.4|2037.2|2035.7|2036.6|2035.1|2
1770925910000|2026-02-12 19:51:50|2037|2035.5|2037.1|2035.6|2037.6|2036.1|2036.9|2035.4|1
1770925920000|2026-02-12 19:52:00|2038.1|2036.6|2039.9|2038.4|2039.9|2038.4|2038.1|2036.6|2
1770925930000|2026-02-12 19:52:10|2040|2038.5|2037|2035.5|2040|2038.5|2037|2035.5|4
1770925940000|2026-02-12 19:52:20|2037.1|2035.6|2037.3|2035.8|2037.7|2036.2|2036.8|2035.3|3
1770925950000|2026-02-12 19:52:30|2037.2|2035.7|2036.9|2035.4|2037.3|2035.8|2036.8|2035.3|0
1770925960000|2026-02-12 19:52:40|2037|2035.5|2037.8|2036.3|2038|2036.5|2037|2035.5|0
1770925970000|2026-02-12 19:52:50|2038|2036.5|2037.9|2036.4|2038.2|2036.7|2037.9|2036.4|0
1770925980000|2026-02-12 19:53:00|2038.4|2036.9|2037.9|2036.4|2038.9|2037.4|2037.9|2036.4|2
1770925990000|2026-02-12 19:53:10|2038|2036.5|2038.3|2036.8|2038.4|2036.9|2038|2036.5|0
1770926000000|2026-02-12 19:53:20|2038.2|2036.7|2038.1|2036.6|2038.3|2036.8|2037.9|2036.4|0
1770926010000|2026-02-12 19:53:30|2037.9|2036.4|2037.6|2036.1|2037.9|2036.4|2037.6|2036.1|1
1770926020000|2026-02-12 19:53:40|2036.9|2035.4|2038|2036.5|2038.2|2036.7|2036.9|2035.4|6
1770926030000|2026-02-12 19:53:50|2037.6|2036.1|2037.5|2036|2037.6|2036.1|2037.5|2036|0
1770926040000|2026-02-12 19:54:00|2037.6|2036.1|2037.6|2036.1|2038.2|2036.7|2037.5|2036|1
1770926050000|2026-02-12 19:54:10|2037.3|2035.8|2037.6|2036.1|2037.6|2036.1|2037|2035.5|0
1770926060000|2026-02-12 19:54:20|2037.7|2036.2|2038|2036.5|2038.4|2036.9|2037.6|2036.1|0
1770926070000|2026-02-12 19:54:30|2038.1|2036.6|2038.2|2036.7|2038.7|2037.2|2038.1|2036.6|0
1770926080000|2026-02-12 19:54:40|2038.4|2036.9|2038.3|2036.8|2038.4|2036.9|2038.3|2036.8|0
1770926090000|2026-02-12 19:54:50|2038.2|2036.7|2037.1|2035.6|2038.3|2036.8|2037.1|2035.6|3
1770926100000|2026-02-12 19:55:00|2037.5|2036|2037.4|2035.9|2037.9|2036.4|2037.3|2035.8|0
1770926110000|2026-02-12 19:55:10|2037.5|2036|2037.2|2035.7|2037.7|2036.2|2037.2|2035.7|0
1770926120000|2026-02-12 19:55:20|2037.1|2035.6|2037.7|2036.2|2040.8|2036.4|2037.1|2032.8|0
1770926130000|2026-02-12 19:55:30|2037.6|2036.1|2037.2|2035.7|2037.7|2036.2|2037.1|2035.6|0
1770926140000|2026-02-12 19:55:40|2037.1|2035.6|2036.9|2035.4|2037.1|2035.6|2036.5|2035|0
1770926150000|2026-02-12 19:55:50|2036.8|2035.3|2037|2035.5|2040.7|2035.9|2036.6|2032.7|1
1770926160000|2026-02-12 19:56:00|2037.2|2035.7|2037.5|2036|2041.2|2036.7|2037.2|2033.2|1
1770926170000|2026-02-12 19:56:10|2037.4|2035.9|2037.4|2035.9|2037.5|2036|2037.1|2035.6|0
1770926180000|2026-02-12 19:56:20|2037.5|2036|2037.6|2036.1|2038|2036.5|2037.5|2036|0
1770926190000|2026-02-12 19:56:30|2037.5|2036|2037.8|2036.3|2038|2036.5|2037.5|2036|0
1770926200000|2026-02-12 19:56:40|2037.9|2036.4|2037.4|2035.9|2037.9|2036.4|2037.3|2035.8|0
1770926210000|2026-02-12 19:56:50|2037.3|2035.8|2037|2035.5|2037.3|2035.8|2036.9|2035.4|0
1770926220000|2026-02-12 19:57:00|2037.1|2035.6|2036.2|2034.7|2037.1|2035.6|2036.1|2034.6|0
1770926230000|2026-02-12 19:57:10|2036.1|2034.6|2035.6|2034.1|2036.1|2034.6|2035.6|2034.1|1
1770926240000|2026-02-12 19:57:20|2035.8|2034.3|2036|2034.5|2039.1|2034.7|2035.8|2031.1|0
1770926250000|2026-02-12 19:57:30|2036.1|2034.6|2036.4|2034.9|2039.7|2035|2036|2031.7|0
1770926260000|2026-02-12 19:57:40|2036.5|2035|2035.9|2034.4|2039.3|2035|2035.7|2031.1|1
1770926270000|2026-02-12 19:57:50|2035.8|2034.3|2035.6|2034.1|2036.1|2034.6|2035.6|2034.1|0
1770926280000|2026-02-12 19:58:00|2035.7|2034.2|2035.1|2033.6|2035.7|2034.2|2035.1|2033.6|1
1770926290000|2026-02-12 19:58:10|2035.2|2033.7|2038.6|2030.6|2038.6|2033.9|2035.2|2030.6|0
1770926300000|2026-02-12 19:58:20|2035.4|2033.9|2033.5|2032|2038.6|2034|2032.8|2028.5|1
1770926310000|2026-02-12 19:58:30|2033.6|2032.1|2033|2031.5|2036.5|2032.2|2032.4|2028.1|0
1770926320000|2026-02-12 19:58:40|2033.1|2031.6|2033.4|2031.9|2036.6|2032|2033.1|2028.5|0
1770926330000|2026-02-12 19:58:50|2033.3|2031.8|2033.9|2032.4|2037|2032.4|2033.3|2028.9|0
1770926340000|2026-02-12 19:59:00|2033.8|2032.3|2033.3|2031.8|2036.9|2032.3|2033.2|2028.6|0
1770926350000|2026-02-12 19:59:10|2033.2|2031.7|2032|2030.5|2036|2031.9|2031.8|2027.9|0
1770926360000|2026-02-12 19:59:20|2032.1|2030.6|2031.2|2029.7|2035|2030.6|2031.2|2027|0
1770926370000|2026-02-12 19:59:30|2031.3|2029.8|2034.8|2026.8|2035.1|2030.6|2031.3|2026.6|2
1770926380000|2026-02-12 19:59:40|2034.4|2026.4|2032.8|2031.3|2035.8|2031.3|2031.7|2026.4|4
1770926390000|2026-02-12 19:59:50|2035.8|2027.8|2033.1|2031.6|2036.2|2031.6|2032.6|2027.8|0
1770926400000|2026-02-12 20:00:00|2033|2031.5|2033.3|2031.8|2036.2|2031.9|2032.7|2028|0
1770926410000|2026-02-12 20:00:10|2033.2|2031.7|2033.9|2032.4|2034.4|2032.9|2033.2|2031.7|6
1770926420000|2026-02-12 20:00:20|2036.2|2028.2|2033.8|2032.3|2036.6|2032.3|2033.1|2028.2|0
1770926430000|2026-02-12 20:00:30|2034|2032.5|2037.9|2029.9|2038.1|2033.5|2034|2029.3|0
1770926440000|2026-02-12 20:00:40|2038|2030|2037.8|2029.8|2038.3|2033.3|2034.7|2029.8|0
1770926450000|2026-02-12 20:00:50|2034.6|2033.1|2034.7|2033.2|2038.1|2033.4|2034.6|2029.8|0
1770926460000|2026-02-12 20:01:00|2034.8|2033.3|2034.7|2033.2|2038.7|2034.1|2034.5|2029.9|0
1770926470000|2026-02-12 20:01:10|2034.6|2033.1|2037.3|2029.3|2037.3|2033.1|2033.8|2029.2|0
1770926480000|2026-02-12 20:01:20|2034.5|2033|2034.7|2033.2|2034.7|2033.2|2034.5|2033|0
1770926490000|2026-02-12 20:01:30|2034.8|2033.3|2034.9|2033.4|2034.9|2033.4|2034.7|2033.2|0
1770926500000|2026-02-12 20:01:40|2036|2034.5|2034.7|2033.2|2039.8|2034.6|2034.7|2029.9|3
1770926510000|2026-02-12 20:01:50|2034.8|2033.3|2035.1|2033.6|2035.2|2033.7|2034.8|2033.3|0
1770926520000|2026-02-12 20:02:00|2038.3|2030.3|2034.5|2033|2038.3|2033.5|2034.5|2030.3|0
1770926530000|2026-02-12 20:02:10|2034.6|2033.1|2034.3|2032.8|2037.4|2033.2|2034.2|2029.3|0
1770926540000|2026-02-12 20:02:20|2034.5|2033|2037.9|2029.9|2038.5|2033.5|2034.5|2029.9|1
1770926550000|2026-02-12 20:02:30|2034.9|2033.4|2034.4|2032.9|2037.9|2033.4|2034.4|2029.9|0
1770926560000|2026-02-12 20:02:40|2034.2|2032.7|2036.6|2028.6|2037|2032.7|2033.4|2028.6|0
1770926570000|2026-02-12 20:02:50|2033.2|2031.7|2035|2027|2035.1|2031.7|2031.6|2026.7|1
1770926580000|2026-02-12 20:03:00|2034.9|2026.9|2035.1|2027.1|2035.1|2030.6|2031.8|2026.8|0
1770926590000|2026-02-12 20:03:10|2035|2027|2032.8|2031.3|2036.1|2031.3|2031.7|2026.9|0
1770926600000|2026-02-12 20:03:20|2036|2028|2032.9|2031.4|2036|2031.4|2032.7|2027.7|0
1770926610000|2026-02-12 20:03:30|2036.1|2028.1|2032.7|2031.2|2036.5|2031.4|2032.7|2027.9|0
1770926620000|2026-02-12 20:03:40|2036|2028|2032.8|2031.3|2036|2031.3|2032.7|2028|0
1770926630000|2026-02-12 20:03:50|2032.9|2031.4|2032.6|2031.1|2036.4|2031.4|2032.6|2027.6|0
1770926640000|2026-02-12 20:04:00|2036.2|2028.2|2036.9|2028.9|2037.2|2032.3|2032.9|2028.1|0
1770926650000|2026-02-12 20:04:10|2036.8|2028.8|2036.9|2028.9|2037.3|2029.3|2036.7|2028.7|0
1770926660000|2026-02-12 20:04:20|2036.7|2028.7|2036.2|2028.2|2036.8|2028.8|2036.2|2028.2|0
1770926670000|2026-02-12 20:04:30|2036.3|2028.3|2037.5|2029.5|2037.5|2029.5|2036.3|2028.3|0
1770926680000|2026-02-12 20:04:40|2037.4|2029.4|2037.4|2029.4|2037.4|2032.4|2033.9|2029.2|0
1770926690000|2026-02-12 20:04:50|2037.3|2029.3|2038.8|2030.8|2038.8|2030.8|2037.3|2029.3|0
1770926700000|2026-02-12 20:05:00|2035.7|2034.2|2038.3|2030.3|2038.3|2034.5|2035.7|2030.2|1
1770926710000|2026-02-12 20:05:10|2038.2|2030.2|2038.2|2030.2|2038.3|2030.3|2038.2|2030.2|0
1770926720000|2026-02-12 20:05:20|2038.1|2030.1|2038.3|2030.3|2038.3|2033.7|2034.5|2029.6|0
1770926730000|2026-02-12 20:05:30|2035.1|2033.6|2038.8|2030.8|2038.9|2033.6|2035.1|2030.7|0
1770926740000|2026-02-12 20:05:40|2038.7|2030.7|2039.5|2031.5|2039.5|2031.5|2038.4|2030.4|0
1770926750000|2026-02-12 20:05:50|2039.4|2031.4|2039|2031|2040|2034.8|2036.3|2031|1
1770926760000|2026-02-12 20:06:00|2035.6|2034.1|2035|2033.5|2039.3|2034.1|2035|2030.3|0
1770926770000|2026-02-12 20:06:10|2034.9|2033.4|2034.3|2032.8|2037.6|2033.4|2034.3|2029.6|2
1770926780000|2026-02-12 20:06:20|2037.6|2029.6|2037.6|2029.6|2037.6|2032.8|2034.3|2029.6|0
1770926790000|2026-02-12 20:06:30|2034.4|2032.9|2036.8|2028.8|2037.6|2032.9|2034.3|2028.7|0
1770926800000|2026-02-12 20:06:40|2036.6|2028.6|2036.8|2028.8|2036.8|2028.8|2036.6|2028.6|0
1770926810000|2026-02-12 20:06:50|2036.7|2028.7|2033.8|2032.3|2036.9|2032.4|2033.8|2028.7|0
1770926820000|2026-02-12 20:07:00|2033.9|2032.4|2038.5|2030.5|2038.6|2032.6|2033.8|2030.1|1
1770926830000|2026-02-12 20:07:10|2038.6|2030.6|2038.2|2030.2|2038.6|2030.6|2038|2030|0
1770926840000|2026-02-12 20:07:20|2038.1|2030.1|2037.4|2029.4|2038.1|2030.1|2037.4|2029.4|0
1770926850000|2026-02-12 20:07:30|2037.3|2029.3|2037|2029|2037.3|2029.3|2037|2029|0
1770926860000|2026-02-12 20:07:40|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|2036.9|2028.9|0
1770926870000|2026-02-12 20:07:50|2037.2|2029.2|2036.5|2028.5|2037.2|2029.2|2036.5|2028.5|0
1770926880000|2026-02-12 20:08:00|2036.7|2028.7|2037.1|2029.1|2037.1|2029.1|2036.7|2028.7|0
1770926890000|2026-02-12 20:08:10|2037|2029|2036.6|2028.6|2037.1|2029.1|2036.6|2028.6|0
1770926900000|2026-02-12 20:08:20|2036.3|2028.3|2032.1|2030.6|2036.3|2030.6|2032.1|2027.5|0
1770926910000|2026-02-12 20:08:30|2033.9|2025.9|2034.1|2026.1|2034.1|2026.1|2033.9|2025.9|1
1770926920000|2026-02-12 20:08:40|2034|2026|2034.5|2026.5|2034.5|2026.5|2034|2026|1
1770926930000|2026-02-12 20:08:50|2034.6|2026.6|2035|2027|2035|2027|2034.4|2026.4|0
1770926940000|2026-02-12 20:09:00|2034.9|2026.9|2034.3|2026.3|2034.9|2026.9|2034.3|2026.3|0
1770926950000|2026-02-12 20:09:10|2034.4|2026.4|2033.6|2025.6|2034.4|2026.4|2033.5|2025.5|0
1770926960000|2026-02-12 20:09:20|2033.5|2025.5|2033.6|2025.6|2033.7|2025.7|2033.5|2025.5|0
1770926970000|2026-02-12 20:09:30|2033.5|2025.5|2033.8|2025.8|2033.9|2025.9|2033.5|2025.5|0
1770926980000|2026-02-12 20:09:40|2033.9|2025.9|2034.1|2026.1|2034.2|2026.2|2033.9|2025.9|0
1770926990000|2026-02-12 20:09:50|2034.6|2026.6|2034.6|2026.6|2034.8|2026.8|2034.6|2026.6|3
1770927000000|2026-02-12 20:10:00|2034.5|2026.5|2034.6|2026.6|2034.6|2026.6|2033.6|2025.6|0
1770927010000|2026-02-12 20:10:10|2034.5|2026.5|2034.5|2026.5|2034.6|2026.6|2034.3|2026.3|0
1770927020000|2026-02-12 20:10:20|2034.4|2026.4|2033.7|2025.7|2034.4|2026.4|2033.7|2025.7|0
1770927030000|2026-02-12 20:10:30|2034|2026|2033.3|2025.3|2034|2026|2033.3|2025.3|0
1770927040000|2026-02-12 20:10:40|2033.1|2025.1|2032.5|2024.5|2033.1|2025.1|2032.5|2024.5|0
1770927050000|2026-02-12 20:10:50|2033|2025|2033.1|2025.1|2033.2|2025.2|2032.9|2024.9|0
1770927060000|2026-02-12 20:11:00|2029.6|2028.1|2030.4|2022.4|2032.7|2028.1|2029.2|2022.4|1
1770927070000|2026-02-12 20:11:10|2030.2|2022.2|2030.3|2022.3|2030.3|2025.6|2027|2022.2|0
1770927080000|2026-02-12 20:11:20|2030.2|2022.2|2028.7|2020.7|2030.3|2022.3|2028.7|2020.7|0
1770927090000|2026-02-12 20:11:30|2028.8|2020.8|2025.7|2024.2|2028.8|2024.2|2025.6|2020.8|1
1770927100000|2026-02-12 20:11:40|2028.8|2020.8|2031.1|2023.1|2031.2|2025.8|2025.6|2020.8|1
1770927110000|2026-02-12 20:11:50|2031.2|2023.2|2028.4|2026.9|2031.8|2026.9|2028|2023.2|0
1770927120000|2026-02-12 20:12:00|2028.3|2026.8|2031.9|2023.9|2032.3|2026.8|2028.3|2022.7|1
1770927130000|2026-02-12 20:12:10|2032|2024|2032.1|2024.1|2032.1|2024.1|2031.9|2023.9|1
1770927140000|2026-02-12 20:12:20|2032.3|2024.3|2032.2|2024.2|2032.3|2024.3|2032.2|2024.2|0
1770927150000|2026-02-12 20:12:30|2032.1|2024.1|2031.9|2023.9|2032.1|2024.1|2031.9|2023.9|0
1770927160000|2026-02-12 20:12:40|2028.5|2027|2032.5|2024.5|2032.5|2027.1|2028.4|2023.3|1
1770927170000|2026-02-12 20:12:50|2030.2|2022.2|2031.5|2023.5|2031.5|2023.5|2030.2|2022.2|2
1770927180000|2026-02-12 20:13:00|2031.2|2023.2|2030.7|2022.7|2031.3|2023.3|2030.7|2022.7|0
1770927190000|2026-02-12 20:13:10|2030.8|2022.8|2031.6|2023.6|2031.7|2023.7|2030.7|2022.7|1
1770927200000|2026-02-12 20:13:20|2031.7|2023.7|2032.2|2024.2|2032.2|2024.2|2031.7|2023.7|0
1770927210000|2026-02-12 20:13:30|2032.1|2024.1|2032.1|2024.1|2032.4|2024.4|2032|2024|0
1770927230000|2026-02-12 20:13:50|2032.4|2024.4|2032.5|2024.5|2032.7|2024.7|2032.3|2024.3|0
1770927240000|2026-02-12 20:14:00|2032.6|2024.6|2029.7|2028.2|2033.2|2028.2|2029.7|2024.6|0
1770927250000|2026-02-12 20:14:10|2029.6|2028.1|2029.1|2027.6|2029.6|2028.1|2029.1|2027.6|1
1770927260000|2026-02-12 20:14:20|2031.6|2023.6|2031.3|2023.3|2031.7|2023.7|2031.3|2023.3|1
1770927270000|2026-02-12 20:14:30|2030.8|2022.8|2031.2|2023.2|2031.3|2023.3|2030.7|2022.7|0
1770927280000|2026-02-12 20:14:40|2028.1|2026.6|2032.4|2024.4|2032.4|2026.6|2028.1|2023.7|0
1770927290000|2026-02-12 20:14:50|2032.5|2024.5|2032.6|2024.6|2033|2025|2032.5|2024.5|0
1770927300000|2026-02-12 20:15:00|2032.7|2024.7|2032|2024|2032.7|2024.7|2031.9|2023.9|0
1770927310000|2026-02-12 20:15:10|2031.9|2023.9|2031.8|2023.8|2032|2024|2031.7|2023.7|0
1770927320000|2026-02-12 20:15:20|2031.9|2023.9|2032.4|2024.4|2032.4|2024.4|2031.9|2023.9|0
1770927330000|2026-02-12 20:15:30|2032.3|2024.3|2031.4|2023.4|2032.3|2024.3|2031.4|2023.4|0
1770927340000|2026-02-12 20:15:40|2031.3|2023.3|2030.6|2022.6|2031.3|2023.3|2030.6|2022.6|0
1770927350000|2026-02-12 20:15:50|2030.4|2022.4|2029.7|2021.7|2030.4|2022.4|2029.7|2021.7|0
1770927360000|2026-02-12 20:16:00|2029.6|2021.6|2029.5|2021.5|2029.6|2021.6|2029.5|2021.5|0
1770927370000|2026-02-12 20:16:10|2029.6|2021.6|2029.7|2021.7|2029.7|2021.7|2029.5|2021.5|0
1770927380000|2026-02-12 20:16:20|2029.5|2021.5|2028.8|2020.8|2029.6|2021.6|2028.8|2020.8|2
1770927390000|2026-02-12 20:16:30|2028.7|2020.7|2025.7|2024.2|2028.9|2024.3|2025.7|2020.7|0
1770927400000|2026-02-12 20:16:40|2027.6|2019.6|2027|2019|2027.6|2022.7|2024.2|2019|2
1770927410000|2026-02-12 20:16:50|2027.1|2019.1|2026.6|2018.6|2027.2|2019.2|2026.3|2018.3|0
1770927420000|2026-02-12 20:17:00|2026.4|2018.4|2026.5|2018.5|2026.5|2018.5|2026.3|2018.3|0
1770927430000|2026-02-12 20:17:10|2027.7|2019.7|2026.6|2018.6|2027.7|2019.7|2026.5|2018.5|2
1770927440000|2026-02-12 20:17:20|2026.5|2018.5|2027.6|2019.6|2027.8|2022.1|2023.6|2018.5|1
1770927450000|2026-02-12 20:17:30|2027.7|2019.7|2024.5|2023|2027.7|2023|2024.5|2019.4|0
1770927460000|2026-02-12 20:17:40|2024.4|2022.9|2026.8|2018.8|2026.8|2022.9|2024.4|2018.7|1
1770927470000|2026-02-12 20:17:50|2026.7|2018.7|2026.7|2018.7|2026.8|2018.8|2026.6|2018.6|0
1770927480000|2026-02-12 20:18:00|2027.1|2019.1|2026.9|2018.9|2027.1|2019.1|2026.8|2018.8|0
1770927490000|2026-02-12 20:18:10|2027|2019|2027.5|2019.5|2027.5|2019.5|2027|2019|0
1770927500000|2026-02-12 20:18:20|2027.3|2019.3|2027.3|2019.3|2027.3|2019.3|2027.3|2019.3|0
1770927510000|2026-02-12 20:18:30|2027.2|2019.2|2026.9|2018.9|2027.2|2019.2|2026.9|2018.9|0
1770927520000|2026-02-12 20:18:40|2026.6|2018.6|2023.7|2015.7|2026.6|2018.6|2022.8|2014.8|4
1770927530000|2026-02-12 20:18:50|2023.6|2015.6|2024.2|2016.2|2024.2|2016.2|2023.6|2015.6|1
1770927540000|2026-02-12 20:19:00|2024|2016|2024.3|2016.3|2024.6|2019|2020.4|2015.6|0
1770927550000|2026-02-12 20:19:10|2024.2|2016.2|2024.6|2016.6|2024.6|2016.6|2024.1|2016.1|0
1770927560000|2026-02-12 20:19:20|2024.5|2016.5|2021.1|2019.6|2024.6|2019.6|2021.1|2016.4|0
1770927570000|2026-02-12 20:19:30|2024.4|2016.4|2024.8|2016.8|2024.9|2019.7|2021.1|2016.4|0
1770927580000|2026-02-12 20:19:40|2024.7|2016.7|2021.6|2020.1|2024.9|2020.1|2021.5|2016.7|1
1770927590000|2026-02-12 20:19:50|2021.5|2020|2021.7|2020.2|2025.1|2020.3|2021.5|2016.9|0
1770927600000|2026-02-12 20:20:00|2021.8|2020.3|2020.4|2018.9|2021.8|2020.3|2020.4|2018.9|5
1770927610000|2026-02-12 20:20:10|2021.9|2013.9|2019.2|2017.7|2021.9|2017.7|2018.8|2013.8|3
1770927620000|2026-02-12 20:20:20|2022.2|2014.2|2018.8|2017.3|2022.2|2017.7|2018.8|2014.1|1
1770927630000|2026-02-12 20:20:30|2018.3|2016.8|2018.4|2016.9|2022|2016.9|2018.3|2013.8|1
1770927640000|2026-02-12 20:20:40|2018.3|2016.8|2019.7|2011.7|2020.3|2016.8|2016.8|2011.7|1
1770927650000|2026-02-12 20:20:50|2019.6|2011.6|2019.2|2011.2|2019.7|2014.8|2016.3|2011.1|0
1770927660000|2026-02-12 20:21:00|2019.4|2011.4|2016.4|2014.9|2020.1|2014.9|2016.3|2011.2|0
1770927670000|2026-02-12 20:21:10|2019.8|2011.8|2019.9|2011.9|2019.9|2011.9|2019.8|2011.8|0
1770927680000|2026-02-12 20:21:20|2019.8|2011.8|2019.9|2011.9|2020|2012|2019.8|2011.8|0
1770927690000|2026-02-12 20:21:30|2020|2012|2020.2|2012.2|2020.3|2015.3|2016.8|2011.9|0
1770927700000|2026-02-12 20:21:40|2020.4|2012.4|2020.1|2012.1|2021|2016.1|2017.1|2012.1|1
1770927710000|2026-02-12 20:21:50|2020.2|2012.2|2019.7|2011.7|2020.2|2012.2|2019.6|2011.6|0
1770927720000|2026-02-12 20:22:00|2020.1|2012.1|2019.5|2011.5|2020.1|2015.3|2016|2011.3|1
1770927730000|2026-02-12 20:22:10|2019.4|2011.4|2019.7|2011.7|2019.7|2014.5|2015.9|2011.2|1
1770927740000|2026-02-12 20:22:20|2016.6|2015.1|2019.4|2011.4|2020|2015.1|2016.2|2011.4|0
1770927750000|2026-02-12 20:22:30|2019.3|2011.3|2018.8|2010.8|2019.3|2014.3|2015.7|2010.7|0
1770927760000|2026-02-12 20:22:40|2018.7|2010.7|2017.8|2016.3|2018.8|2016.3|2017.7|2010.7|4
1770927780000|2026-02-12 20:23:00|2017.7|2016.2|2017.6|2016.1|2017.7|2016.2|2017.5|2016|1
1770927790000|2026-02-12 20:23:10|2017.7|2016.2|2022.7|2014.7|2022.7|2016.6|2017.7|2012.6|7
1770927800000|2026-02-12 20:23:20|2022.6|2014.6|2021.3|2013.3|2022.6|2017.5|2018.9|2013.3|1
1770927810000|2026-02-12 20:23:30|2021.4|2013.4|2019.7|2011.7|2021.4|2016.3|2017.4|2011.6|0
1770927820000|2026-02-12 20:23:40|2019.6|2011.6|2019.6|2011.6|2019.6|2015|2015.4|2011.4|1
1770927830000|2026-02-12 20:23:50|2015.6|2014.1|2018.2|2010.2|2019.6|2014.1|2015.6|2010.2|4
1770927840000|2026-02-12 20:24:00|2018.3|2010.3|2017.2|2009.2|2018.3|2010.3|2017.1|2009.1|0
1770927850000|2026-02-12 20:24:10|2017.3|2009.3|2013.3|2011.8|2017.4|2012.5|2013.3|2008.9|1
1770927860000|2026-02-12 20:24:20|2013.5|2012|2013.6|2012.1|2017|2012.2|2013.5|2008.9|0
1770927870000|2026-02-12 20:24:30|2013.5|2012|2017.5|2009.5|2017.7|2012|2013.5|2009.5|2
1770927880000|2026-02-12 20:24:40|2017.4|2009.4|2017.4|2009.4|2017.6|2009.6|2017.4|2009.4|1
1770927890000|2026-02-12 20:24:50|2017.3|2009.3|2017.5|2009.5|2017.7|2013.4|2014.9|2009.1|5
1770927900000|2026-02-12 20:25:00|2017.6|2009.6|2015|2013.5|2018.2|2013.9|2014.6|2009.6|1
1770927910000|2026-02-12 20:25:10|2015.1|2013.6|2019.3|2011.3|2019.3|2013.8|2015.1|2011.3|1
1770927920000|2026-02-12 20:25:20|2019.2|2011.2|2015.6|2014.1|2019.2|2014.3|2015.6|2011.2|0
1770927930000|2026-02-12 20:25:30|2019.9|2011.9|2015.8|2014.3|2020|2015.1|2015.6|2010.7|3
1770927940000|2026-02-12 20:25:40|2015.7|2014.2|2018.4|2010.4|2018.8|2014.3|2015.1|2010.2|0
1770927950000|2026-02-12 20:25:50|2018.2|2010.2|2018.1|2010.1|2018.2|2010.2|2018.1|2010.1|1
1770927960000|2026-02-12 20:26:00|2015|2013.5|2014.6|2013.1|2017.8|2013.6|2014.5|2009.7|0
1770927970000|2026-02-12 20:26:10|2014.5|2013|2014.5|2013|2017.9|2013|2014.5|2009.8|1
1770927980000|2026-02-12 20:26:20|2017.8|2009.8|2019|2011|2019|2014.2|2014.4|2009.8|1
1770927990000|2026-02-12 20:26:30|2018.9|2010.9|2019.6|2011.6|2019.7|2014.9|2016.4|2010.9|0
1770928000000|2026-02-12 20:26:40|2019.7|2011.7|2018.4|2010.4|2019.7|2014.9|2015.8|2010.4|0
1770928010000|2026-02-12 20:26:50|2015.2|2013.7|2016.7|2015.2|2018.7|2015.2|2015.2|2010.6|0
1770928020000|2026-02-12 20:27:00|2016.6|2015.1|2020.3|2012.3|2020.3|2015.4|2016.6|2011.7|2
1770928030000|2026-02-12 20:27:10|2020.2|2012.2|2019.6|2011.6|2020.2|2012.2|2019.6|2011.6|0
1770928040000|2026-02-12 20:27:20|2019.7|2011.7|2019.2|2011.2|2019.7|2014.6|2016.1|2011.1|0
1770928050000|2026-02-12 20:27:30|2019.1|2011.1|2018.7|2010.7|2019.1|2011.1|2018.6|2010.6|0
1770928060000|2026-02-12 20:27:40|2018.8|2010.8|2015.4|2013.9|2018.8|2013.9|2015.4|2010.7|0
1770928070000|2026-02-12 20:27:50|2018.7|2010.7|2018.5|2010.5|2018.7|2010.7|2018.5|2010.5|0
1770928080000|2026-02-12 20:28:00|2018.4|2010.4|2018.7|2010.7|2018.8|2013.5|2015|2010|0
1770928090000|2026-02-12 20:28:10|2018.8|2010.8|2018.1|2010.1|2018.8|2013.3|2014.8|2009.6|0
1770928100000|2026-02-12 20:28:20|2014.9|2013.4|2017.2|2009.2|2018.1|2013.4|2014.8|2009.1|0
1770928110000|2026-02-12 20:28:30|2017.1|2009.1|2017.3|2009.3|2017.4|2012.3|2013.7|2008.9|0
1770928120000|2026-02-12 20:28:40|2014|2012.5|2014.1|2012.6|2017.1|2012.6|2013.7|2009|0
1770928130000|2026-02-12 20:28:50|2017.5|2009.5|2014|2012.5|2017.5|2012.7|2014|2009.4|0
1770928140000|2026-02-12 20:29:00|2013.9|2012.4|2018.2|2010.2|2018.2|2012.7|2013.9|2010.2|2
1770928150000|2026-02-12 20:29:10|2017.9|2009.9|2015.2|2013.7|2018.2|2013.7|2015|2009.9|0
1770928160000|2026-02-12 20:29:20|2015.1|2013.6|2015.1|2013.6|2015.2|2013.7|2015.1|2013.6|0
1770928170000|2026-02-12 20:29:30|2015.2|2013.7|2017.7|2009.7|2017.7|2013.7|2015.1|2009.7|1
1770928180000|2026-02-12 20:29:40|2017.5|2009.5|2017.3|2009.3|2017.8|2009.8|2017.3|2009.3|0
1770928190000|2026-02-12 20:29:50|2017.2|2009.2|2017.1|2009.1|2017.2|2012.7|2014|2009|0
1770928200000|2026-02-12 20:30:00|2017|2009|2014.2|2006.2|2017|2012|2011.2|2006.2|2
1770928210000|2026-02-12 20:30:10|2014.1|2006.1|2009.5|2008|2014.1|2008.2|2009.4|2004.4|1
1770928220000|2026-02-12 20:30:20|2009.6|2008.1|2011.5|2003.5|2012.5|2008.1|2008.3|2003.1|0
1770928230000|2026-02-12 20:30:30|2011.4|2003.4|2007.8|2006.3|2011.4|2006.3|2007.4|2002.7|2
1770928240000|2026-02-12 20:30:40|2011.5|2003.5|2011.5|2003.5|2012.1|2006.9|2008|2003.3|2
1770928250000|2026-02-12 20:30:50|2011.6|2003.6|2012.7|2004.7|2012.8|2008|2009.4|2003.5|0
1770928260000|2026-02-12 20:31:00|2012.5|2004.5|2012.5|2004.5|2012.5|2004.5|2012.2|2004.2|0
1770928270000|2026-02-12 20:31:10|2012.4|2004.4|2012.4|2004.4|2012.6|2004.6|2012.4|2004.4|0
1770928280000|2026-02-12 20:31:20|2012.1|2004.1|2013.1|2005.1|2013.2|2005.2|2012.1|2004.1|0
1770928290000|2026-02-12 20:31:30|2009.7|2008.2|2013.9|2005.9|2013.9|2009.1|2009.7|2005.9|2
1770928300000|2026-02-12 20:31:40|2010.6|2009.1|2010.6|2009.1|2014|2009.2|2010.5|2006|1
1770928310000|2026-02-12 20:31:50|2010.7|2009.2|2013|2005|2013|2009.2|2010.3|2004.9|3
1770928320000|2026-02-12 20:32:00|2012.9|2004.9|2009.5|2008|2012.9|2008.1|2009.4|2004.8|1
1770928330000|2026-02-12 20:32:10|2013|2005|2013.1|2005.1|2013.1|2008.2|2009.4|2004.8|1
1770928340000|2026-02-12 20:32:20|2013|2005|2013.5|2005.5|2013.9|2009.1|2010.6|2005|2
1770928350000|2026-02-12 20:32:30|2013.4|2005.4|2009.7|2008.2|2013.4|2008.3|2009.7|2004.9|0
1770928360000|2026-02-12 20:32:40|2008.2|2006.7|2014.6|2006.6|2014.6|2008.1|2008.2|2004.2|2
1770928370000|2026-02-12 20:32:50|2014.8|2006.8|2014|2006|2014.8|2006.8|2013.8|2005.8|2
1770928380000|2026-02-12 20:33:00|2013.8|2005.8|2012.4|2004.4|2013.8|2005.8|2012.4|2004.4|1
1770928390000|2026-02-12 20:33:10|2012.3|2004.3|2012.3|2004.3|2012.3|2007.1|2008.6|2003.8|0
1770928400000|2026-02-12 20:33:20|2012.4|2004.4|2010.7|2009.2|2014|2009.2|2009.3|2004.3|4
1770928410000|2026-02-12 20:33:30|2014.1|2006.1|2010.7|2009.2|2014.1|2009.3|2010.7|2006.1|0
1770928420000|2026-02-12 20:33:40|2013.7|2005.7|2014|2006|2014|2006|2013.6|2005.6|1
1770928430000|2026-02-12 20:33:50|2014.1|2006.1|2014.4|2006.4|2014.4|2009.4|2010.9|2006.1|0
1770928440000|2026-02-12 20:34:00|2014.6|2006.6|2014.4|2006.4|2014.6|2006.6|2014.3|2006.3|0
1770928450000|2026-02-12 20:34:10|2014.5|2006.5|2014.6|2006.6|2014.7|2009.9|2011.3|2006.5|1
1770928460000|2026-02-12 20:34:20|2014.7|2006.7|2011.5|2010|2014.7|2010|2011.3|2006.7|1
1770928470000|2026-02-12 20:34:30|2015.7|2007.7|2012.7|2011.2|2015.7|2011.2|2012.7|2007.3|0
1770928480000|2026-02-12 20:34:40|2015.4|2007.4|2015.1|2007.1|2015.5|2007.5|2015.1|2007.1|1
1770928490000|2026-02-12 20:34:50|2015|2007|2015.4|2007.4|2015.4|2007.4|2015|2007|0
1770928500000|2026-02-12 20:35:00|2015.3|2007.3|2015.3|2007.3|2015.4|2007.4|2015.3|2007.3|0
1770928510000|2026-02-12 20:35:10|2015.4|2007.4|2015.7|2007.7|2015.7|2007.7|2015.3|2007.3|0
1770928520000|2026-02-12 20:35:20|2015.9|2007.9|2017.3|2009.3|2017.3|2009.3|2015.9|2007.9|0
1770928530000|2026-02-12 20:35:30|2017.7|2009.7|2017.7|2009.7|2017.8|2012.8|2014.2|2009.5|0
1770928540000|2026-02-12 20:35:40|2017.6|2009.6|2015.3|2013.8|2017.7|2013.8|2015.3|2009.6|0
1770928550000|2026-02-12 20:35:50|2019|2011|2016.1|2014.6|2019.1|2014.6|2016|2011|2
1770928560000|2026-02-12 20:36:00|2016.2|2014.7|2019.9|2011.9|2020.3|2014.7|2016.2|2011.9|3
1770928570000|2026-02-12 20:36:10|2016.6|2015.1|2015.1|2013.6|2019.5|2015.1|2015.1|2011.4|2
1770928580000|2026-02-12 20:36:20|2015|2013.5|2018.1|2010.1|2018.1|2013.5|2014.3|2009.7|1
1770928590000|2026-02-12 20:36:30|2018.2|2010.2|2018|2010|2018.2|2013.2|2014.7|2009.8|0
1770928600000|2026-02-12 20:36:40|2017.9|2009.9|2018.6|2010.6|2018.6|2013.1|2014.6|2009.8|1
1770928610000|2026-02-12 20:36:50|2018.5|2010.5|2017.9|2009.9|2018.5|2010.5|2017.9|2009.9|0
1770928620000|2026-02-12 20:37:00|2017.8|2009.8|2014.4|2012.9|2017.9|2012.9|2014.3|2009.8|1
1770928630000|2026-02-12 20:37:10|2017.9|2009.9|2016|2008|2018|2012.1|2013.6|2007.6|3
1770928640000|2026-02-12 20:37:20|2016.1|2008.1|2016.2|2008.2|2016.9|2011.9|2013|2008.1|2
1770928650000|2026-02-12 20:37:30|2016.3|2008.3|2014.8|2006.8|2016.3|2010.9|2012.3|2006.8|0
1770928660000|2026-02-12 20:37:40|2015|2007|2012.1|2010.6|2015.4|2010.9|2012.1|2006.7|0
1770928670000|2026-02-12 20:37:50|2012.4|2010.9|2012.3|2010.8|2012.4|2010.9|2012.3|2010.8|1
1770928680000|2026-02-12 20:38:00|2015.3|2007.3|2012.7|2004.7|2015.4|2010.6|2009.3|2004.6|1
1770928690000|2026-02-12 20:38:10|2012.8|2004.8|2009.3|2007.8|2012.9|2007.8|2009.3|2004.6|0
1770928700000|2026-02-12 20:38:20|2012.5|2004.5|2012.6|2004.6|2012.8|2007.8|2009.1|2003.5|1
1770928710000|2026-02-12 20:38:30|2009.3|2007.8|2012.4|2004.4|2012.9|2007.9|2009.2|2004.3|0
1770928720000|2026-02-12 20:38:40|2009.2|2007.7|2013.5|2005.5|2013.5|2008.5|2009.2|2004.9|1
1770928730000|2026-02-12 20:38:50|2013.4|2005.4|2012.1|2004.1|2013.4|2007.4|2008.3|2003.6|0
1770928740000|2026-02-12 20:39:00|2012|2004|2013|2005|2013|2008.2|2009.1|2004|0
1770928750000|2026-02-12 20:39:10|2009.8|2008.3|2012.9|2004.9|2013.3|2008.4|2009.7|2004.9|0
1770928760000|2026-02-12 20:39:20|2012.8|2004.8|2012.3|2004.3|2012.8|2008.1|2009.2|2004.3|2
1770928770000|2026-02-12 20:39:30|2012.2|2004.2|2013.4|2005.4|2013.4|2008.6|2008.8|2004.2|0
1770928780000|2026-02-12 20:39:40|2010.1|2008.6|2010.2|2008.7|2013.6|2009.2|2010.1|2005.4|0
1770928790000|2026-02-12 20:39:50|2013.1|2005.1|2010.5|2009|2013.7|2009|2010.1|2005.1|0
1770928800000|2026-02-12 20:40:00|2013.5|2005.5|2010.4|2008.9|2014.1|2009.2|2010.1|2005|0
1770928810000|2026-02-12 20:40:10|2013.6|2005.6|2012.6|2004.6|2013.7|2009|2008.7|2004.6|2
1770928820000|2026-02-12 20:40:20|2009.4|2007.9|2010.5|2009|2013.5|2009|2009.3|2004.6|4
1770928830000|2026-02-12 20:40:30|2010.3|2008.8|2008.1|2006.6|2011.7|2008.8|2008|2003.3|1
1770928840000|2026-02-12 20:40:40|2011.3|2003.3|2011.6|2003.6|2012.1|2007.2|2008.1|2003.3|0
1770928850000|2026-02-12 20:40:50|2008.3|2006.8|2011.9|2003.9|2012|2007.1|2008.3|2003.6|0
1770928860000|2026-02-12 20:41:00|2012|2004|2013.1|2005.1|2013.1|2008.3|2009.4|2003.9|0
1770928870000|2026-02-12 20:41:10|2013.3|2005.3|2013.3|2005.3|2013.4|2008.6|2009.9|2005.2|0
1770928880000|2026-02-12 20:41:20|2013.2|2005.2|2012.4|2004.4|2013.3|2008.4|2009.1|2004|0
1770928890000|2026-02-12 20:41:30|2009|2007.5|2008.8|2007.3|2012|2007.5|2008.7|2004|0
1770928900000|2026-02-12 20:41:40|2008.9|2007.4|2011.5|2003.5|2011.9|2007.4|2008.1|2003.4|0
1770928910000|2026-02-12 20:41:50|2008.3|2006.8|2010.9|2002.9|2011.5|2006.8|2007.6|2002.9|0
1770928920000|2026-02-12 20:42:00|2011|2003|2008.4|2006.9|2011.7|2006.9|2007.6|2002.8|0
1770928930000|2026-02-12 20:42:10|2008.3|2006.8|2007.3|2005.8|2008.4|2006.9|2007.2|2005.7|3
1770928940000|2026-02-12 20:42:20|2007.2|2005.7|2006.9|2005.4|2007.2|2005.7|2006.8|2005.3|1
1770928950000|2026-02-12 20:42:30|2006.8|2005.3|2006.8|2005.3|2006.8|2005.3|2006.8|2005.3|0
1770928960000|2026-02-12 20:42:40|2006|2004.5|2007.2|2005.7|2007.2|2005.7|2005.7|2004.2|4
1770928970000|2026-02-12 20:42:50|2007.3|2005.8|2006.6|2005.1|2007.3|2005.8|2006.4|2004.9|1
1770928980000|2026-02-12 20:43:00|2006.4|2004.9|2006.3|2004.8|2007.3|2005.8|2005.3|2003.8|6
1770928990000|2026-02-12 20:43:10|2006.7|2005.2|2006.2|2004.7|2006.8|2005.3|2005.8|2004.3|2
1770929000000|2026-02-12 20:43:20|2006.3|2004.8|2005.3|2003.8|2006.3|2004.8|2005.3|2003.8|4
1770929010000|2026-02-12 20:43:30|2005.4|2003.9|2005.9|2004.4|2006.2|2004.7|2005.4|2003.9|2
1770929020000|2026-02-12 20:43:40|2006.1|2004.6|2005.2|2003.7|2006.1|2004.6|2005.2|2003.7|1
1770929030000|2026-02-12 20:43:50|2005.9|2004.4|2005.9|2004.4|2006|2004.5|2005.6|2004.1|2
1770929040000|2026-02-12 20:44:00|2006.2|2004.7|2006.8|2005.3|2006.8|2005.3|2006.1|2004.6|1
1770929050000|2026-02-12 20:44:10|2006.7|2005.2|2007.7|2006.2|2007.7|2006.2|2006.7|2005.2|1
1770929060000|2026-02-12 20:44:20|2007.8|2006.3|2008|2006.5|2008.9|2007.4|2007.8|2006.3|4
1770929070000|2026-02-12 20:44:30|2007.9|2006.4|2008.6|2007.1|2009.3|2007.8|2007.8|2006.3|2
1770929080000|2026-02-12 20:44:40|2008.7|2007.2|2007|2005.5|2010.1|2007.3|2007|2002.1|0
1770929090000|2026-02-12 20:44:50|2006.8|2005.3|2009.5|2008|2012.6|2008.5|2006.8|2004.5|9
1770929100000|2026-02-12 20:45:00|2009.8|2008.3|2009.8|2008.3|2012.6|2009.1|2009.4|2004.6|0
1770929110000|2026-02-12 20:45:10|2009.9|2008.4|2010.8|2009.3|2010.8|2009.3|2009.8|2008.3|2
1770929120000|2026-02-12 20:45:20|2010.7|2009.2|2009.9|2008.4|2013.2|2009.2|2009.7|2005|2
1770929130000|2026-02-12 20:45:30|2010.3|2008.8|2009.8|2008.3|2010.3|2008.8|2009.6|2008.1|1
1770929140000|2026-02-12 20:45:40|2009.9|2008.4|2007|2005.5|2010.2|2008.7|2006.9|2005.4|4
1770929150000|2026-02-12 20:45:50|2006.9|2005.4|2007.4|2005.9|2008.4|2006.9|2006.9|2005.4|1
1770929160000|2026-02-12 20:46:00|2007.3|2005.8|2007|2005.5|2007.7|2006.2|2006.7|2005.2|2
1770929170000|2026-02-12 20:46:10|2006.8|2005.3|2006.6|2005.1|2009|2005.3|2005.9|2001|2
1770929180000|2026-02-12 20:46:20|2006.4|2004.9|2007.3|2005.8|2010.4|2006.1|2006.4|2002.3|1
1770929190000|2026-02-12 20:46:30|2010.4|2002.4|2006.5|2005|2010.4|2006|2006.5|2002.4|2
1770929200000|2026-02-12 20:46:40|2006.4|2004.9|2005.3|2003.8|2008.8|2004.9|2005.3|2000.8|1
1770929210000|2026-02-12 20:46:50|2005.5|2004|2005.3|2003.8|2005.7|2004.2|2004.9|2003.4|2
1770929220000|2026-02-12 20:47:00|2005.2|2003.7|2005.4|2003.9|2008.4|2003.9|2004.6|1999.7|0
1770929230000|2026-02-12 20:47:10|2005.3|2003.8|2007.7|1999.7|2008.6|2003.8|2004.6|1999.7|1
1770929240000|2026-02-12 20:47:20|2004.2|2002.7|2004.1|2002.6|2007.5|2002.8|2004.1|1999.5|1
1770929250000|2026-02-12 20:47:30|2004|2002.5|2004.2|2002.7|2007.4|2003|2004|1999.4|0
1770929260000|2026-02-12 20:47:40|2007.4|1999.4|2004.1|2002.6|2007.4|2002.9|2004.1|1999.4|0
1770929270000|2026-02-12 20:47:50|2004.2|2002.7|2007.9|1999.9|2007.9|2002.7|2003.6|1999.9|1
1770929280000|2026-02-12 20:48:00|2004.7|2003.2|2006.3|2004.8|2008.2|2005|2004.7|2000.2|1
1770929290000|2026-02-12 20:48:10|2006.4|2004.9|2006.4|2004.9|2006.4|2004.9|2006.3|2004.8|0
1770929300000|2026-02-12 20:48:20|2006.6|2005.1|2007.1|2005.6|2010.8|2006.1|2006.2|2001.5|3
1770929310000|2026-02-12 20:48:30|2006.9|2005.4|2007.2|2005.7|2007.3|2005.8|2006.9|2005.4|1
1770929320000|2026-02-12 20:48:40|2007.3|2005.8|2007.1|2005.6|2007.4|2005.9|2007.1|2005.6|0
1770929330000|2026-02-12 20:48:50|2006.9|2005.4|2006.5|2005|2009.6|2005.5|2006.4|2001.6|0
1770929340000|2026-02-12 20:49:00|2010.2|2002.2|2007.3|2005.8|2010.4|2006|2007.1|2002.2|0
1770929350000|2026-02-12 20:49:10|2007.2|2005.7|2007.4|2005.9|2007.4|2005.9|2007.1|2005.6|0
1770929360000|2026-02-12 20:49:20|2007.2|2005.7|2007.8|2006.3|2008|2006.5|2007.2|2005.7|0
1770929370000|2026-02-12 20:49:30|2007.7|2006.2|2008.1|2006.6|2011.2|2006.8|2007.7|2003.2|0
1770929380000|2026-02-12 20:49:40|2011.4|2003.4|2008.8|2007.3|2011.9|2007.3|2008.3|2003.4|0
1770929390000|2026-02-12 20:49:50|2009|2007.5|2008.7|2007.2|2012.4|2008.3|2008.7|2004.2|10
1770929400000|2026-02-12 20:50:00|2008.5|2007|2007.8|2006.3|2011.9|2007.6|2007.7|2003.2|0
1770929410000|2026-02-12 20:50:10|2007.7|2006.2|2006.7|2005.2|2009.6|2006.2|2006.3|2001.6|1
1770929420000|2026-02-12 20:50:20|2006.5|2005|2006.1|2004.6|2009.3|2005.2|2006.1|2001.2|0
1770929430000|2026-02-12 20:50:30|2005.8|2004.3|2005.9|2004.4|2009.3|2004.6|2005.5|2000.7|1
1770929440000|2026-02-12 20:50:40|2005.8|2004.3|2005|2003.5|2005.9|2004.4|2005|2003.5|1
1770929450000|2026-02-12 20:50:50|2005.2|2003.7|2004.7|2003.2|2005.2|2003.7|2003.9|2002.4|1
1770929460000|2026-02-12 20:51:00|2004.3|2002.8|2002.7|2001.2|2007.6|2002.8|2002.4|1997.8|3
1770929470000|2026-02-12 20:51:10|2003|2001.5|2000.9|1999.4|2005.8|2001.5|2000.8|1997.8|4
1770929480000|2026-02-12 20:51:20|2001|1999.5|1999.9|1998.4|2001.4|1999.9|1999.9|1998.4|4
1770929490000|2026-02-12 20:51:30|1999.8|1998.3|1999.3|1997.8|1999.9|1998.4|1999.3|1997.8|0
1770929500000|2026-02-12 20:51:40|1999.7|1998.2|1999.7|1998.2|1999.7|1998.2|1999.1|1997.6|1
1770929510000|2026-02-12 20:51:50|1999.8|1998.3|1999.5|1998|1999.9|1998.4|1999.2|1997.7|1
1770929520000|2026-02-12 20:52:00|1999.7|1998.2|1999.1|1997.6|1999.7|1998.2|1999|1997.5|0
1770929530000|2026-02-12 20:52:10|1999|1997.5|1998.9|1997.4|1999|1997.5|1998.9|1997.4|0
1770929540000|2026-02-12 20:52:20|1999|1997.5|2000|1998.5|2000.1|1998.6|1999|1997.5|2
1770929550000|2026-02-12 20:52:30|1999.9|1998.4|2000.5|1999|2001|1999.5|1999.6|1998.1|3
1770929560000|2026-02-12 20:52:40|2000.4|1998.9|2000.3|1998.8|2000.6|1999.1|2000.2|1998.7|0
1770929570000|2026-02-12 20:52:50|2000.4|1998.9|2001.3|1999.8|2001.9|2000.4|2000.4|1998.9|2
1770929580000|2026-02-12 20:53:00|2002.2|2000.7|2001.1|1999.6|2002.2|2000.7|2000.7|1999.2|1
1770929590000|2026-02-12 20:53:10|2000.7|1999.2|2001.6|2000.1|2001.8|2000.3|2000.7|1999.2|1
1770929600000|2026-02-12 20:53:20|2001.5|2000|2000.3|1998.8|2001.6|2000.1|2000.3|1998.8|2
1770929610000|2026-02-12 20:53:30|2000.2|1998.7|2000.4|1998.9|2000.7|1999.2|2000.2|1998.7|1
1770929620000|2026-02-12 20:53:40|2000.3|1998.8|2000.4|1998.9|2000.7|1999.2|2000.2|1998.7|0
1770929630000|2026-02-12 20:53:50|2000.3|1998.8|2000.3|1998.8|2000.7|1999.2|2000.1|1998.6|0
1770929640000|2026-02-12 20:54:00|1999.6|1998.1|1999.9|1998.4|2000.5|1999|1999.5|1998|5
1770929650000|2026-02-12 20:54:10|1999.7|1998.2|1999.9|1998.4|2000.2|1998.7|1999.2|1997.7|2
1770929660000|2026-02-12 20:54:20|1999.7|1998.2|1999.9|1998.4|2000.6|1999.1|1999.2|1997.7|1
1770929670000|2026-02-12 20:54:30|2000|1998.5|2001.4|1999.9|2002.9|2001.4|2000|1998.5|3
1770929680000|2026-02-12 20:54:40|2001.2|1999.7|2000.9|1999.4|2002.2|2000.7|2000.8|1999.3|2
1770929690000|2026-02-12 20:54:50|2001|1999.5|2001.1|1999.6|2001.1|1999.6|2000.8|1999.3|0
1770929700000|2026-02-12 20:55:00|2002|2000.5|2002|2000.5|2002.6|2001.1|2001.4|1999.9|4
1770929710000|2026-02-12 20:55:10|2001.7|2000.2|2000.3|1998.8|2004.1|2000.2|2000.1|1996.1|2
1770929720000|2026-02-12 20:55:20|2000.4|1998.9|2001|1999.5|2001.2|1999.7|2000.4|1998.9|0
1770929730000|2026-02-12 20:55:30|2001.3|1999.8|2002.5|2001|2003|2001.5|2001.3|1999.8|0
1770929740000|2026-02-12 20:55:40|2002.6|2001.1|2002.8|2001.3|2003.2|2001.7|2002.3|2000.8|0
1770929750000|2026-02-12 20:55:50|2003.3|2001.8|2002|2000.5|2003.3|2001.8|2002|2000.5|1
1770929760000|2026-02-12 20:56:00|2002.2|2000.7|2002|2000.5|2003.1|2001.6|2001.9|2000.4|1
1770929770000|2026-02-12 20:56:10|2001.9|2000.4|2000.1|1998.6|2004.5|2000.4|2000.1|1996.5|1
1770929780000|2026-02-12 20:56:20|1999.9|1998.4|1999|1997.5|2003|1998.4|1998.3|1995|2
1770929790000|2026-02-12 20:56:30|1999.1|1997.6|1997.9|1996.4|1999.1|1997.6|1997.7|1996.2|6
1770929800000|2026-02-12 20:56:40|1997.8|1996.3|1999.5|1998|1999.5|1998|1997.8|1996.3|2
1770929810000|2026-02-12 20:56:50|1999.3|1997.8|1999.2|1997.7|1999.4|1997.9|1998.8|1997.3|0
1770929820000|2026-02-12 20:57:00|1999.5|1998|2000.1|1998.6|2000.1|1998.6|1999|1997.5|0
1770929830000|2026-02-12 20:57:10|1999.9|1998.4|2000.8|1999.3|2000.8|1999.3|1999.8|1998.3|13
1770929840000|2026-02-12 20:57:20|2000.9|1999.4|2001.1|1999.6|2001.6|2000.1|2000.8|1999.3|2
1770929850000|2026-02-12 20:57:30|2000.8|1999.3|2000.4|1998.9|2000.9|1999.4|2000.1|1998.6|1
1770929860000|2026-02-12 20:57:40|2000.8|1999.3|2001.2|1999.7|2002.4|2000.9|2000.8|1999.3|3
1770929870000|2026-02-12 20:57:50|2000.8|1999.3|2000.9|1999.4|2000.9|1999.4|2000.5|1999|2
1770929880000|2026-02-12 20:58:00|2000.8|1999.3|2000.7|1999.2|2000.8|1999.3|1999.8|1998.3|1
1770929890000|2026-02-12 20:58:10|2000.6|1999.1|2000.4|1998.9|2000.8|1999.3|2000.3|1998.8|0
1770929900000|2026-02-12 20:58:20|2000.8|1999.3|2001.4|1999.9|2002.2|2000.7|2000.4|1998.9|3
1770929910000|2026-02-12 20:58:30|2001.1|1999.6|2000.6|1999.1|2001.1|1999.6|2000.4|1998.9|0
1770929920000|2026-02-12 20:58:40|2000.5|1999|2001.1|1999.6|2001.3|1999.8|2000.5|1999|0
1770929930000|2026-02-12 20:58:50|2001.2|1999.7|2001.1|1999.6|2001.8|2000.3|2000.8|1999.3|0
1770929940000|2026-02-12 20:59:00|2001.5|2000|2001|1999.5|2001.7|2000.2|2000.5|1999|0
1770929950000|2026-02-12 20:59:10|2001.1|1999.6|2000.3|1998.8|2001.1|1999.6|2000.3|1998.8|1
1770929960000|2026-02-12 20:59:20|2000.2|1998.7|2000.6|1999.1|2001|1999.5|2000.2|1998.7|2
1770929970000|2026-02-12 20:59:30|2001.3|1999.8|2001.8|2000.3|2002.5|2001|2001.2|1999.7|0
1770929980000|2026-02-12 20:59:40|2002.3|2000.8|2001.6|2000.1|2002.5|2001|2001.5|2000|1
1770929990000|2026-02-12 20:59:50|2002|2000.5|2000.4|1998.9|2002|2000.5|2000.2|1998.7|4
1770930000000|2026-02-12 21:00:00|2000.5|1999|1999.1|1997.6|2000.5|1999|1998.8|1997.3|4
1770930010000|2026-02-12 21:00:10|1999.2|1997.7|2000.2|1998.7|2000.2|1998.7|1999.2|1997.7|0
1770930020000|2026-02-12 21:00:20|2000.1|1998.6|1999.8|1998.3|2000.1|1998.6|1999.8|1998.3|0
1770930030000|2026-02-12 21:00:30|2000.1|1998.6|2000.2|1998.7|2000.5|1999|1999.9|1998.4|0
1770930040000|2026-02-12 21:00:40|2000.1|1998.6|1999.5|1998|2000.1|1998.6|1999.2|1997.7|0
1770930050000|2026-02-12 21:00:50|1999.4|1997.9|1999.2|1997.7|1999.4|1997.9|1998.8|1997.3|0
1770930060000|2026-02-12 21:01:00|1998.9|1997.4|1999.7|1998.2|1999.7|1998.2|1998.8|1997.3|1
1770930070000|2026-02-12 21:01:10|1999.6|1998.1|1998.8|1997.3|1999.6|1998.1|1998.8|1997.3|0
1770930080000|2026-02-12 21:01:20|1998.7|1997.2|2000|1998.5|2000.1|1998.6|1998.7|1997.2|1
1770930090000|2026-02-12 21:01:30|1999.9|1998.4|1999.4|1997.9|2000.5|1999|1999.4|1997.9|5
1770930100000|2026-02-12 21:01:40|1999.5|1998|1999.6|1998.1|1999.8|1998.3|1999.4|1997.9|0
1770930110000|2026-02-12 21:01:50|1999.8|1998.3|2000.2|1998.7|2000.2|1998.7|1999.7|1998.2|3
1770930120000|2026-02-12 21:02:00|2000.1|1998.6|2002.4|2000.9|2002.4|2000.9|2000.1|1998.6|1
1770930130000|2026-02-12 21:02:10|2002.3|2000.8|2002.1|2000.6|2002.3|2000.8|2001.7|2000.2|0
1770930140000|2026-02-12 21:02:20|2002.2|2000.7|2002.5|2001|2002.5|2001|2001.8|2000.3|0
1770930150000|2026-02-12 21:02:30|2002.3|2000.8|2003.4|2001.9|2003.5|2002|2002.3|2000.8|0
1770930160000|2026-02-12 21:02:40|2003.6|2002.1|2003.1|2001.6|2003.7|2002.2|2003.1|2001.6|0
1770930170000|2026-02-12 21:02:50|2003.2|2001.7|2003.1|2001.6|2003.2|2001.7|2003|2001.5|0
1770930180000|2026-02-12 21:03:00|2003.5|2002|2002.6|2001.1|2003.5|2002|2002.6|2001.1|2
1770930190000|2026-02-12 21:03:10|2002.7|2001.2|2003.2|2001.7|2003.4|2001.9|2002.5|2001|1
1770930200000|2026-02-12 21:03:20|2002.9|2001.4|2002.7|2001.2|2003.1|2001.6|2002.6|2001.1|0
1770930210000|2026-02-12 21:03:30|2002.6|2001.1|2003.2|2001.7|2003.3|2001.8|2002.6|2001.1|0
1770930220000|2026-02-12 21:03:40|2003.3|2001.8|2004.6|2003.1|2004.6|2003.1|2003.3|2001.8|0
1770930230000|2026-02-12 21:03:50|2004.5|2003|2003.7|2002.2|2004.6|2003.1|2003.5|2002|0
1770930240000|2026-02-12 21:04:00|2003.6|2002.1|2003.1|2001.6|2003.6|2002.1|2003.1|2001.6|0
1770930250000|2026-02-12 21:04:10|2003.2|2001.7|2003.6|2002.1|2003.6|2002.1|2003|2001.5|1
1770930260000|2026-02-12 21:04:20|2003.5|2002|2003.1|2001.6|2003.5|2002|2002.9|2001.4|0
1770930270000|2026-02-12 21:04:30|2003|2001.5|2003.6|2002.1|2003.8|2002.3|2003|2001.5|0
1770930280000|2026-02-12 21:04:40|2003.7|2002.2|2002.8|2001.3|2003.8|2002.3|2002.8|2001.3|1
1770930290000|2026-02-12 21:04:50|2002.7|2001.2|2000.4|1998.9|2002.8|2001.3|2000.3|1998.8|3
1770930300000|2026-02-12 21:05:00|2000.3|1998.8|1999.6|1998.1|2000.3|1998.8|1999.3|1997.8|0
1770930310000|2026-02-12 21:05:10|1999.3|1997.8|1999.1|1997.6|1999.4|1997.9|1999|1997.5|0
1770930320000|2026-02-12 21:05:20|1998.6|1997.1|1998.6|1997.1|1998.7|1997.2|1998.6|1997.1|1
1770930330000|2026-02-12 21:05:30|1998.5|1997|1998.6|1997.1|1998.9|1997.4|1998.5|1997|0
1770930340000|2026-02-12 21:05:40|1998.9|1997.4|1998.9|1997.4|1998.9|1997.4|1998.6|1997.1|0
1770930350000|2026-02-12 21:05:50|1998.8|1997.3|1998.6|1997.1|1998.8|1997.3|1998.6|1997.1|1
1770930360000|2026-02-12 21:06:00|1998.8|1997.3|1998.6|1997.1|1998.9|1997.4|1998.6|1997.1|1
1770930370000|2026-02-12 21:06:10|1998.8|1997.3|1998.8|1997.3|1998.8|1997.3|1998.7|1997.2|1
1770930380000|2026-02-12 21:06:20|1998.7|1997.2|1998.3|1996.8|1998.7|1997.2|1998.3|1996.8|0
1770930390000|2026-02-12 21:06:30|1998.2|1996.7|1998.8|1997.3|1998.9|1997.4|1998.2|1996.7|2
1770930400000|2026-02-12 21:06:40|1998.7|1997.2|1998.7|1997.2|1998.9|1997.4|1998.6|1997.1|2
1770930410000|2026-02-12 21:06:50|1998.4|1996.9|1997.8|1996.3|1998.4|1996.9|1997.8|1996.3|6
1770930420000|2026-02-12 21:07:00|1997.7|1996.2|1997.4|1995.9|1997.7|1996.2|1997.2|1995.7|0
1770930430000|2026-02-12 21:07:10|1997.6|1996.1|1996.5|1995|1997.6|1996.1|1996.4|1994.9|5
1770930440000|2026-02-12 21:07:20|1996.4|1994.9|1996.6|1995.1|1996.6|1995.1|1996.4|1994.9|0
1770930450000|2026-02-12 21:07:30|1996.3|1994.8|1996.6|1995.1|1996.7|1995.2|1996.3|1994.8|1
1770930460000|2026-02-12 21:07:40|1996.5|1995|1996.1|1994.6|1996.5|1995|1996.1|1994.6|0
1770930470000|2026-02-12 21:07:50|1995.1|1993.6|1995.9|1994.4|1995.9|1994.4|1995|1993.5|3
1770930480000|2026-02-12 21:08:00|1996.7|1995.2|1994.9|1993.4|1996.7|1995.2|1994.9|1993.4|7
1770930490000|2026-02-12 21:08:10|1994.8|1993.3|1994.2|1992.7|1994.8|1993.3|1993.7|1992.2|9
1770930500000|2026-02-12 21:08:20|1994.3|1992.8|1994.7|1993.2|1994.7|1993.2|1994.3|1992.8|3
1770930510000|2026-02-12 21:08:30|1994.8|1993.3|1994.5|1993|1995.2|1993.7|1994.5|1993|2
1770930520000|2026-02-12 21:08:40|1994.6|1993.1|1995.7|1994.2|1995.7|1994.2|1994.4|1992.9|5
1770930530000|2026-02-12 21:08:50|1995.6|1994.1|1994.2|1992.7|1995.6|1994.1|1994.2|1992.7|2
1770930540000|2026-02-12 21:09:00|1994.4|1992.9|1994.4|1992.9|1994.6|1993.1|1994.3|1992.8|1
1770930550000|2026-02-12 21:09:10|1994.3|1992.8|1994.3|1992.8|1994.3|1992.8|1994.3|1992.8|0
1770930560000|2026-02-12 21:09:20|1994.4|1992.9|1994.4|1992.9|1994.4|1992.9|1994.3|1992.8|1
1770930570000|2026-02-12 21:09:30|1994.5|1993|1994.8|1993.3|1995|1993.5|1994.4|1992.9|7
1770930580000|2026-02-12 21:09:40|1994.9|1993.4|1997.9|1996.4|1997.9|1996.4|1994.9|1993.4|8
1770930590000|2026-02-12 21:09:50|1997.8|1996.3|1995.2|1993.7|1997.8|1996.3|1995.2|1993.7|3
1770930600000|2026-02-12 21:10:00|1995.3|1993.8|1996.9|1995.4|1997.3|1995.8|1995.3|1993.8|1
1770930610000|2026-02-12 21:10:10|1997|1995.5|1996.9|1995.4|1997.1|1995.6|1996.8|1995.3|0
1770930620000|2026-02-12 21:10:20|1996.8|1995.3|1996.5|1995|1996.8|1995.3|1996.5|1995|0
1770930630000|2026-02-12 21:10:30|1996.4|1994.9|1996.1|1994.6|1996.4|1994.9|1996.1|1994.6|0
1770930640000|2026-02-12 21:10:40|1995.9|1994.4|1996|1994.5|1996.4|1994.9|1995.7|1994.2|0
1770930650000|2026-02-12 21:10:50|1996.1|1994.6|1996.3|1994.8|1996.6|1995.1|1996|1994.5|0
1770930660000|2026-02-12 21:11:00|1996.5|1995|1997.1|1995.6|1997.1|1995.6|1996.4|1994.9|0
1770930670000|2026-02-12 21:11:10|1996.9|1995.4|1996.9|1995.4|1996.9|1995.4|1996.9|1995.4|0
1770930680000|2026-02-12 21:11:20|1997|1995.5|1997.2|1995.7|1997.2|1995.7|1997|1995.5|0
1770930690000|2026-02-12 21:11:30|1997.3|1995.8|1997|1995.5|1997.4|1995.9|1997|1995.5|0
1770930700000|2026-02-12 21:11:40|1997.1|1995.6|1997.2|1995.7|1997.2|1995.7|1997|1995.5|0
1770930710000|2026-02-12 21:11:50|1997.7|1996.2|1998.2|1996.7|1998.2|1996.7|1997.6|1996.1|0
1770930720000|2026-02-12 21:12:00|1998.1|1996.6|1998.5|1997|1998.5|1997|1998.1|1996.6|0
1770930730000|2026-02-12 21:12:10|1998.2|1996.7|1998.7|1997.2|1998.8|1997.3|1998.1|1996.6|1
1770930740000|2026-02-12 21:12:20|1998.8|1997.3|1999.2|1997.7|1999.2|1997.7|1998.1|1996.6|2
1770930750000|2026-02-12 21:12:30|2000.4|1998.9|2000.2|1998.7|2000.4|1998.9|1999.8|1998.3|8
1770930760000|2026-02-12 21:12:40|2000|1998.5|1998.4|1996.9|2000.1|1998.6|1998.4|1996.9|3
1770930770000|2026-02-12 21:12:50|1998.5|1997|1998.2|1996.7|1998.6|1997.1|1998.1|1996.6|0
1770930780000|2026-02-12 21:13:00|1998.1|1996.6|1997.2|1995.7|1998.3|1996.8|1997.1|1995.6|1
1770930790000|2026-02-12 21:13:10|1997.1|1995.6|1996.7|1995.2|1997.1|1995.6|1996.7|1995.2|0
1770930800000|2026-02-12 21:13:20|1996.8|1995.3|1997.2|1995.7|1997.2|1995.7|1996.7|1995.2|3
1770930810000|2026-02-12 21:13:30|1997.3|1995.8|1996.1|1994.6|1997.3|1995.8|1996|1994.5|1
1770930820000|2026-02-12 21:13:40|1996.4|1994.9|1993.9|1992.4|1996.5|1995|1993.8|1992.3|5
1770930830000|2026-02-12 21:13:50|1993.8|1992.3|1993.3|1991.8|1993.8|1992.3|1993.3|1991.8|2
1770930840000|2026-02-12 21:14:00|1993.4|1991.9|1993.3|1991.8|1993.7|1992.2|1993.2|1991.7|2
1770930850000|2026-02-12 21:14:10|1993.2|1991.7|1993.4|1991.9|1993.4|1991.9|1993.2|1991.7|0
1770930860000|2026-02-12 21:14:20|1993.6|1992.1|1993.6|1992.1|1993.6|1992.1|1993.6|1992.1|2
1770930870000|2026-02-12 21:14:30|1994.4|1992.9|1993.9|1992.4|1994.4|1992.9|1993.9|1992.4|3
1770930880000|2026-02-12 21:14:40|1994.1|1992.6|1994.4|1992.9|1994.5|1993|1994|1992.5|2
1770930890000|2026-02-12 21:14:50|1994.5|1993|1994.4|1992.9|1994.6|1993.1|1994.4|1992.9|0
1770930900000|2026-02-12 21:15:00|1994.3|1992.8|1995.2|1993.7|1995.2|1993.7|1994.3|1992.8|0
1770930910000|2026-02-12 21:15:10|1995.3|1993.8|1995.1|1993.6|1995.3|1993.8|1995.1|1993.6|1
1770930920000|2026-02-12 21:15:20|1995.2|1993.7|1994.8|1993.3|1995.2|1993.7|1994.8|1993.3|0
1770930930000|2026-02-12 21:15:30|1994.9|1993.4|1994.9|1993.4|1995.3|1993.8|1994.9|1993.4|1
1770930940000|2026-02-12 21:15:40|1995|1993.5|1995.5|1994|1995.9|1994.4|1995|1993.5|0
1770930950000|2026-02-12 21:15:50|1995.9|1994.4|1995.8|1994.3|1996.1|1994.6|1995.7|1994.2|1
1770930960000|2026-02-12 21:16:00|1995.9|1994.4|1996|1994.5|1996.2|1994.7|1995.5|1994|0
1770930970000|2026-02-12 21:16:10|1995.8|1994.3|1995.7|1994.2|1996|1994.5|1995.6|1994.1|3
1770930980000|2026-02-12 21:16:20|1996.8|1995.3|1996.6|1995.1|1996.9|1995.4|1996.1|1994.6|7
1770930990000|2026-02-12 21:16:30|1996.7|1995.2|1997.5|1996|1997.9|1996.4|1996.2|1994.7|3
1770931000000|2026-02-12 21:16:40|1997.4|1995.9|1998.6|1997.1|1998.7|1997.2|1997.3|1995.8|2
1770931010000|2026-02-12 21:16:50|1998.7|1997.2|1998.1|1996.6|1998.7|1997.2|1997.8|1996.3|4
1770931020000|2026-02-12 21:17:00|1998.2|1996.7|1998|1996.5|1998.3|1996.8|1998|1996.5|0
1770931030000|2026-02-12 21:17:10|1998.1|1996.6|1997.8|1996.3|1998.1|1996.6|1997.8|1996.3|0
1770931040000|2026-02-12 21:17:20|1997.9|1996.4|1998.3|1996.8|1998.3|1996.8|1997.9|1996.4|0
1770931050000|2026-02-12 21:17:30|1998.2|1996.7|1998.5|1997|1998.5|1997|1998.1|1996.6|0
1770931060000|2026-02-12 21:17:40|1998.4|1996.9|1998.4|1996.9|1998.4|1996.9|1998.4|1996.9|0
1770931070000|2026-02-12 21:17:50|1998|1996.5|1999.8|1998.3|2000|1998.5|1998|1996.5|7
1770931080000|2026-02-12 21:18:00|1999.9|1998.4|2000.6|1999.1|2000.6|1999.1|1999.7|1998.2|0
1770931090000|2026-02-12 21:18:10|2000.7|1999.2|2000.4|1998.9|2001|1999.5|2000.4|1998.9|0
1770931100000|2026-02-12 21:18:20|2000.6|1999.1|2000.4|1998.9|2000.6|1999.1|2000.4|1998.9|0
1770931110000|2026-02-12 21:18:30|2000.3|1998.8|2000.9|1999.4|2000.9|1999.4|2000|1998.5|1
1770931120000|2026-02-12 21:18:40|2001.2|1999.7|2001.5|2000|2001.5|2000|2000.9|1999.4|0
1770931130000|2026-02-12 21:18:50|2001.4|1999.9|2001.2|1999.7|2001.4|1999.9|2001|1999.5|1
1770931140000|2026-02-12 21:19:00|2001|1999.5|2000.7|1999.2|2001|1999.5|2000.5|1999|0
1770931150000|2026-02-12 21:19:10|2000.5|1999|2000.6|1999.1|2000.7|1999.2|2000.5|1999|0
1770931160000|2026-02-12 21:19:20|2000.3|1998.8|2000.7|1999.2|2000.8|1999.3|2000.3|1998.8|1
1770931170000|2026-02-12 21:19:30|2000.6|1999.1|2000.8|1999.3|2001|1999.5|2000.4|1998.9|1
1770931180000|2026-02-12 21:19:40|2000.6|1999.1|2001|1999.5|2001.3|1999.8|2000.6|1999.1|0
1770931190000|2026-02-12 21:19:50|2001.4|1999.9|2001.2|1999.7|2001.4|1999.9|2001|1999.5|1
1770931200000|2026-02-12 21:20:00|2001.3|1999.8|2001.8|2000.3|2001.9|2000.4|2001.3|1999.8|0
1770931210000|2026-02-12 21:20:10|2001.6|2000.1|2000.6|1999.1|2001.6|2000.1|2000.3|1998.8|1
1770931220000|2026-02-12 21:20:20|2000.7|1999.2|2000.6|1999.1|2001|1999.5|2000.5|1999|0
1770931230000|2026-02-12 21:20:30|2001.3|1999.8|2001.2|1999.7|2001.3|1999.8|2001.1|1999.6|1
1770931240000|2026-02-12 21:20:40|2001.3|1999.8|2002.6|2001.1|2002.7|2001.2|2001.3|1999.8|1
1770931250000|2026-02-12 21:20:50|2002.7|2001.2|2002.6|2001.1|2003.2|2001.7|2002.6|2001.1|0
1770931260000|2026-02-12 21:21:00|2002.5|2001|2001.9|2000.4|2002.5|2001|2001.8|2000.3|0
1770931270000|2026-02-12 21:21:10|2002|2000.5|2001.9|2000.4|2002.1|2000.6|2001.9|2000.4|0
1770931280000|2026-02-12 21:21:20|2002.2|2000.7|2002.5|2001|2002.5|2001|2002.1|2000.6|0
1770931290000|2026-02-12 21:21:30|2002.4|2000.9|2001.4|1999.9|2002.4|2000.9|2001.3|1999.8|1
1770931300000|2026-02-12 21:21:40|2001.6|2000.1|2001.8|2000.3|2001.9|2000.4|2001.6|2000.1|0
1770931310000|2026-02-12 21:21:50|2001.9|2000.4|2001.9|2000.4|2002.3|2000.8|2001.9|2000.4|0
1770931320000|2026-02-12 21:22:00|2001.8|2000.3|2001.4|1999.9|2001.9|2000.4|2001.4|1999.9|0
1770931330000|2026-02-12 21:22:10|2001.3|1999.8|2001.2|1999.7|2001.3|1999.8|2001.2|1999.7|0
1770931340000|2026-02-12 21:22:20|2001.5|2000|2001.7|2000.2|2001.7|2000.2|2001.3|1999.8|2
1770931350000|2026-02-12 21:22:30|2001.8|2000.3|2001.8|2000.3|2001.9|2000.4|2001.7|2000.2|0
1770931360000|2026-02-12 21:22:40|2002.1|2000.6|2001.8|2000.3|2002.1|2000.6|2001.5|2000|1
1770931370000|2026-02-12 21:22:50|2001.9|2000.4|2001.6|2000.1|2001.9|2000.4|2001.3|1999.8|0
1770931380000|2026-02-12 21:23:00|2001.7|2000.2|2001.9|2000.4|2001.9|2000.4|2001.6|2000.1|0
1770931390000|2026-02-12 21:23:10|2001.6|2000.1|2001.3|1999.8|2001.8|2000.3|2001.1|1999.6|1
1770931400000|2026-02-12 21:23:20|2001.7|2000.2|2001.9|2000.4|2002.1|2000.6|2001.7|2000.2|0
1770931410000|2026-02-12 21:23:30|2001.7|2000.2|2002.1|2000.6|2002.3|2000.8|2001.7|2000.2|0
1770931420000|2026-02-12 21:23:40|2002.2|2000.7|2002.7|2001.2|2002.7|2001.2|2002.2|2000.7|0
1770931430000|2026-02-12 21:23:50|2002.6|2001.1|2002.8|2001.3|2002.8|2001.3|2002.3|2000.8|0
1770931450000|2026-02-12 21:24:10|2002.7|2001.2|2002|2000.5|2002.8|2001.3|2002|2000.5|1
1770931460000|2026-02-12 21:24:20|2003|2001.5|2002.9|2001.4|2003.2|2001.7|2002.9|2001.4|0
1770931470000|2026-02-12 21:24:30|2003|2001.5|2002.7|2001.2|2003.2|2001.7|2002.7|2001.2|2
1770931480000|2026-02-12 21:24:40|2002.9|2001.4|2003|2001.5|2003.1|2001.6|2002.9|2001.4|0
1770931500000|2026-02-12 21:25:00|2002.9|2001.4|2002|2000.5|2002.9|2001.4|2002|2000.5|1
1770931510000|2026-02-12 21:25:10|2002.8|2001.3|2003|2001.5|2003.2|2001.7|2002.8|2001.3|1
1770931520000|2026-02-12 21:25:20|2003.1|2001.6|2002.6|2001.1|2003.1|2001.6|2002.6|2001.1|0
1770931530000|2026-02-12 21:25:30|2002.8|2001.3|2002.7|2001.2|2002.8|2001.3|2002.7|2001.2|0
1770931540000|2026-02-12 21:25:40|2002.6|2001.1|2002.5|2001|2002.7|2001.2|2002.5|2001|0
1770931550000|2026-02-12 21:25:50|2002.4|2000.9|2002.8|2001.3|2002.8|2001.3|2002.4|2000.9|0
1770931560000|2026-02-12 21:26:00|2002.9|2001.4|2002.8|2001.3|2002.9|2001.4|2002.6|2001.1|0
1770931570000|2026-02-12 21:26:10|2002.9|2001.4|2002.9|2001.4|2003|2001.5|2002.8|2001.3|0
1770931580000|2026-02-12 21:26:20|2002.8|2001.3|2002.9|2001.4|2003|2001.5|2002.8|2001.3|0
1770931590000|2026-02-12 21:26:30|2002.8|2001.3|2002.9|2001.4|2002.9|2001.4|2002.8|2001.3|0
1770931600000|2026-02-12 21:26:40|2002.8|2001.3|2002.8|2001.3|2002.8|2001.3|2002.8|2001.3|0
1770931610000|2026-02-12 21:26:50|2002.9|2001.4|2003.6|2002.1|2003.8|2002.3|2002.9|2001.4|1
1770931620000|2026-02-12 21:27:00|2003.5|2002|2004.2|2002.7|2004.2|2002.7|2003.5|2002|0
1770931630000|2026-02-12 21:27:10|2004.1|2002.6|2004|2002.5|2004.1|2002.6|2004|2002.5|0
1770931640000|2026-02-12 21:27:20|2004.1|2002.6|2004|2002.5|2004.2|2002.7|2004|2002.5|0
1770931650000|2026-02-12 21:27:30|2004.3|2002.8|2004.2|2002.7|2004.3|2002.8|2004.2|2002.7|0
1770931660000|2026-02-12 21:27:40|2004.3|2002.8|2002.6|2001.1|2004.3|2002.8|2002.6|2001.1|2
1770931670000|2026-02-12 21:27:50|2002.5|2001|2002|2000.5|2002.5|2001|2002|2000.5|0
1770931680000|2026-02-12 21:28:00|2001.8|2000.3|2002.1|2000.6|2002.1|2000.6|2001.7|2000.2|0
1770931690000|2026-02-12 21:28:10|2002|2000.5|2002|2000.5|2002|2000.5|2002|2000.5|0
1770931700000|2026-02-12 21:28:20|2001.6|2000.1|2001.6|2000.1|2001.6|2000.1|2001.5|2000|0
1770931710000|2026-02-12 21:28:30|2001.5|2000|2001.6|2000.1|2001.9|2000.4|2001.3|1999.8|0
1770931720000|2026-02-12 21:28:40|2001.5|2000|2001.6|2000.1|2001.7|2000.2|2001.3|1999.8|1
1770931740000|2026-02-12 21:29:00|2002.9|2001.4|2003|2001.5|2003.2|2001.7|2002.7|2001.2|7
1770931750000|2026-02-12 21:29:10|2002.7|2001.2|2002.7|2001.2|2002.9|2001.4|2002.6|2001.1|0
1770931760000|2026-02-12 21:29:20|2002.6|2001.1|2002.8|2001.3|2003|2001.5|2002.6|2001.1|0
1770931770000|2026-02-12 21:29:30|2002.9|2001.4|2002.3|2000.8|2002.9|2001.4|2002.3|2000.8|0
1770931790000|2026-02-12 21:29:50|2002.2|2000.7|2002|2000.5|2005.3|2000.7|2001.9|1997.3|0
1770931800000|2026-02-12 21:30:00|2001.9|2000.4|2001.9|2000.4|2001.9|2000.4|2001.8|2000.3|0
1770931810000|2026-02-12 21:30:10|2002|2000.5|2002.6|2001.1|2002.7|2001.2|2001.8|2000.3|0
1770931820000|2026-02-12 21:30:20|2002.9|2001.4|2003.1|2001.6|2003.1|2001.6|2002.9|2001.4|1
1770931830000|2026-02-12 21:30:30|2003|2001.5|2003|2001.5|2003.1|2001.6|2002.8|2001.3|0
1770931840000|2026-02-12 21:30:40|2002.9|2001.4|2003|2001.5|2003|2001.5|2002.8|2001.3|0
1770931850000|2026-02-12 21:30:50|2002.9|2001.4|2003.6|2002.1|2003.6|2002.1|2002.8|2001.3|0
1770931860000|2026-02-12 21:31:00|2003.5|2002|2003.6|2002.1|2003.7|2002.2|2003.4|2001.9|0
1770931870000|2026-02-12 21:31:10|2003.2|2001.7|2003.2|2001.7|2003.2|2001.7|2003.2|2001.7|1
1770931880000|2026-02-12 21:31:20|2003.3|2001.8|2003.4|2001.9|2003.6|2002.1|2003.3|2001.8|1
1770931890000|2026-02-12 21:31:30|2002.5|2001|2002.9|2001.4|2003|2001.5|2002.5|2001|5
1770931900000|2026-02-12 21:31:40|2003|2001.5|2003|2001.5|2003.1|2001.6|2003|2001.5|0
1770931910000|2026-02-12 21:31:50|2003.1|2001.6|2003.1|2001.6|2003.7|2002.2|2003.1|2001.6|6
1770931920000|2026-02-12 21:32:00|2001.9|2000.4|2002|2000.5|2002.3|2000.8|2001.8|2000.3|2
1770931930000|2026-02-12 21:32:10|2002.2|2000.7|2002.4|2000.9|2002.4|2000.9|2001.9|2000.4|1
1770931940000|2026-02-12 21:32:20|2002.3|2000.8|2003.5|2002|2003.7|2002.2|2002.3|2000.8|3
1770931950000|2026-02-12 21:32:30|2003.6|2002.1|2003.7|2002.2|2003.7|2002.2|2003.6|2002.1|0
1770931960000|2026-02-12 21:32:40|2003.9|2002.4|2004.3|2002.8|2004.6|2003.1|2003.9|2002.4|2
1770931970000|2026-02-12 21:32:50|2004.5|2003|2004.6|2003.1|2004.8|2003.3|2004.5|2003|1
1770931980000|2026-02-12 21:33:00|2004.7|2003.2|2003.4|2001.9|2004.9|2003.4|2003.3|2001.8|2
1770931990000|2026-02-12 21:33:10|2003.3|2001.8|2003.2|2001.7|2004|2002.5|2003.1|2001.6|7
1770932000000|2026-02-12 21:33:20|2003.4|2001.9|2002.6|2001.1|2003.4|2001.9|2002.6|2001.1|1
1770932010000|2026-02-12 21:33:30|2002.7|2001.2|2003|2001.5|2003|2001.5|2002.7|2001.2|0
1770932020000|2026-02-12 21:33:40|2006.9|1998.9|2003.4|2001.9|2006.9|2001.9|2003|1998.9|0
1770932030000|2026-02-12 21:33:50|2003.5|2002|2003.6|2002.1|2003.6|2002.1|2002.8|2001.3|0
1770932040000|2026-02-12 21:34:00|2003.7|2002.2|2005|2003.5|2007.2|2003.5|2003.7|1999.2|0
1770932050000|2026-02-12 21:34:10|2006|2004.5|2006|2004.5|2009.2|2004.6|2005.9|2001|4
1770932060000|2026-02-12 21:34:20|2006.1|2004.6|2006.8|2005.3|2006.8|2005.3|2005.6|2004.1|2
1770932070000|2026-02-12 21:34:30|2007.1|2005.6|2006.3|2004.8|2007.6|2006.1|2006.3|2004.8|2
1770932080000|2026-02-12 21:34:40|2006.4|2004.9|2006.4|2004.9|2006.4|2004.9|2006.4|2004.9|0
1770932090000|2026-02-12 21:34:50|2006.5|2005|2010|2002|2010|2005.4|2006.5|2001.9|0
1770932100000|2026-02-12 21:35:00|2006.7|2005.2|2006.5|2005|2006.7|2005.2|2006.3|2004.8|0
1770932110000|2026-02-12 21:35:10|2006.7|2005.2|2006.1|2004.6|2006.7|2005.2|2006|2004.5|2
1770932120000|2026-02-12 21:35:20|2005.9|2004.4|2005.6|2004.1|2005.9|2004.4|2005.6|2004.1|0
1770932130000|2026-02-12 21:35:30|2005.5|2004|2005.4|2003.9|2005.5|2004|2005.4|2003.9|0
1770932140000|2026-02-12 21:35:40|2005.3|2003.8|2005.5|2004|2008.3|2004.6|2005.3|2000.3|0
1770932150000|2026-02-12 21:35:50|2005.6|2004.1|2006.4|2004.9|2006.4|2004.9|2005.6|2004.1|0
1770932160000|2026-02-12 21:36:00|2009.6|2001.6|2006.5|2005|2009.6|2005|2006.2|2001.6|0
1770932170000|2026-02-12 21:36:10|2006.4|2004.9|2005.7|2004.2|2006.5|2005|2005.7|2004.2|2
1770932180000|2026-02-12 21:36:20|2005.8|2004.3|2006.3|2004.8|2006.6|2005.1|2005.8|2004.3|0
1770932190000|2026-02-12 21:36:30|2006.4|2004.9|2006.3|2004.8|2006.4|2004.9|2006.3|2004.8|0
1770932200000|2026-02-12 21:36:40|2006.1|2004.6|2006.3|2004.8|2006.3|2004.8|2006.1|2004.6|0
1770932210000|2026-02-12 21:36:50|2006.4|2004.9|2006.2|2004.7|2006.4|2004.9|2006|2004.5|1
1770932230000|2026-02-12 21:37:10|2006.3|2004.8|2006.1|2004.6|2006.4|2004.9|2006.1|2004.6|0
1770932250000|2026-02-12 21:37:30|2006.2|2004.7|2006.2|2004.7|2006.4|2004.9|2006.2|2004.7|0
1770932260000|2026-02-12 21:37:40|2006.3|2004.8|2006.5|2005|2006.5|2005|2006.3|2004.8|0
1770932270000|2026-02-12 21:37:50|2006.4|2004.9|2006.3|2004.8|2006.4|2004.9|2006.3|2004.8|0
1770932280000|2026-02-12 21:38:00|2006.4|2004.9|2006|2004.5|2006.5|2005|2006|2004.5|0
1770932290000|2026-02-12 21:38:10|2005.9|2004.4|2006.4|2004.9|2006.8|2005.3|2005.9|2004.4|2
1770932300000|2026-02-12 21:38:20|2006.3|2004.8|2006.3|2004.8|2006.3|2004.8|2006.3|2004.8|1
1770932330000|2026-02-12 21:38:50|2006.2|2004.7|2005.2|2003.7|2006.2|2004.7|2005.2|2003.7|1
1770932340000|2026-02-12 21:39:00|2005.1|2003.6|2004.6|2003.1|2005.1|2003.6|2004.6|2003.1|0
1770932350000|2026-02-12 21:39:10|2004.3|2002.8|2004|2002.5|2004.3|2002.8|2004|2002.5|1
1770932360000|2026-02-12 21:39:20|2003.9|2002.4|2003.9|2002.4|2003.9|2002.4|2003.9|2002.4|0
1770932370000|2026-02-12 21:39:30|2003.8|2002.3|2003.1|2001.6|2003.8|2002.3|2003.1|2001.6|1
1770932380000|2026-02-12 21:39:40|2003.2|2001.7|2003.6|2002.1|2003.7|2002.2|2003.2|2001.7|1
1770932400000|2026-02-12 21:40:00|2003.4|2001.9|2002.9|2001.4|2003.4|2001.9|2002.9|2001.4|0
1770932410000|2026-02-12 21:40:10|2002.8|2001.3|2003.1|2001.6|2003.1|2001.6|2002.8|2001.3|0
1770932420000|2026-02-12 21:40:20|2003|2001.5|2003.5|2002|2003.5|2002|2003|2001.5|0
1770932430000|2026-02-12 21:40:30|2003.6|2002.1|2003.7|2002.2|2003.7|2002.2|2003.6|2002.1|0
1770932440000|2026-02-12 21:40:40|2003.8|2002.3|2004|2002.5|2004|2002.5|2003.7|2002.2|0
1770932450000|2026-02-12 21:40:50|2003.9|2002.4|2003.9|2002.4|2004|2002.5|2003.9|2002.4|0
1770932460000|2026-02-12 21:41:00|2004|2002.5|2004|2002.5|2004.1|2002.6|2003.9|2002.4|0
1770932470000|2026-02-12 21:41:10|2004.1|2002.6|2003.2|2001.7|2004.1|2002.6|2002.9|2001.4|0
1770932480000|2026-02-12 21:41:20|2003.3|2001.8|2003.4|2001.9|2003.4|2001.9|2003.2|2001.7|0
1770932490000|2026-02-12 21:41:30|2003.5|2002|2002.7|2001.2|2003.5|2002|2002.5|2001|0
1770932500000|2026-02-12 21:41:40|2002.6|2001.1|2002.5|2001|2002.6|2001.1|2002.5|2001|0
1770932510000|2026-02-12 21:41:50|2002.3|2000.8|2003.2|2001.7|2003.2|2001.7|2002.3|2000.8|0
1770932520000|2026-02-12 21:42:00|2003.3|2001.8|2004.3|2002.8|2004.5|2003|2003.2|2001.7|1
1770932530000|2026-02-12 21:42:10|2004.4|2002.9|2003.6|2002.1|2004.6|2003.1|2003.6|2002.1|2
1770932540000|2026-02-12 21:42:20|2003.7|2002.2|2003.7|2002.2|2003.7|2002.2|2003.7|2002.2|0
1770932550000|2026-02-12 21:42:30|2003.8|2002.3|2003.8|2002.3|2003.8|2002.3|2003.6|2002.1|0
1770932560000|2026-02-12 21:42:40|2003.7|2002.2|2003.6|2002.1|2004.1|2002.6|2003.6|2002.1|0
1770932570000|2026-02-12 21:42:50|2003.7|2002.2|2003.6|2002.1|2003.7|2002.2|2003.6|2002.1|0
1770932580000|2026-02-12 21:43:00|2003.7|2002.2|2003.7|2002.2|2003.7|2002.2|2003.7|2002.2|0
1770932590000|2026-02-12 21:43:10|2003.8|2002.3|2004.1|2002.6|2004.2|2002.7|2003.8|2002.3|0
1770932600000|2026-02-12 21:43:20|2004.4|2002.9|2004.4|2002.9|2004.7|2003.2|2004.3|2002.8|0
1770932610000|2026-02-12 21:43:30|2004.5|2003|2005.1|2003.6|2005.1|2003.6|2004.5|2003|0
1770932620000|2026-02-12 21:43:40|2005|2003.5|2004.8|2003.3|2005|2003.5|2004.8|2003.3|0
1770932630000|2026-02-12 21:43:50|2005|2003.5|2004.4|2002.9|2005|2003.5|2004.4|2002.9|2
1770932640000|2026-02-12 21:44:00|2004.5|2003|2004.4|2002.9|2004.6|2003.1|2004.4|2002.9|0
1770932650000|2026-02-12 21:44:10|2004.7|2003.2|2004.3|2002.8|2004.7|2003.2|2004.3|2002.8|0
1770932660000|2026-02-12 21:44:20|2004.2|2002.7|2004.1|2002.6|2004.2|2002.7|2004.1|2002.6|0
1770932670000|2026-02-12 21:44:30|2003.6|2002.1|2004.1|2002.6|2004.1|2002.6|2003.6|2002.1|1
1770932680000|2026-02-12 21:44:40|2004.5|2003|2004.1|2002.6|2004.5|2003|2004.1|2002.6|0
1770932700000|2026-02-12 21:45:00|2007.4|1999.4|2004.7|2003.2|2007.4|2003.2|2004.1|1999.4|1
1770932710000|2026-02-12 21:45:10|2004.4|2002.9|2004.4|2002.9|2004.4|2002.9|2004.4|2002.9|2
1770932720000|2026-02-12 21:45:20|2004.3|2002.8|2003.4|2001.9|2004.3|2002.8|2003.4|2001.9|1
1770932730000|2026-02-12 21:45:30|2003.5|2002|2003.5|2002|2003.5|2002|2003.5|2002|0
1770932750000|2026-02-12 21:45:50|2003.8|2002.3|2003.5|2002|2003.8|2002.3|2003.5|2002|0
1770932760000|2026-02-12 21:46:00|2003.9|2002.4|2006.9|1998.9|2006.9|2002.4|2003.1|1998.3|1
1770932770000|2026-02-12 21:46:10|2003.7|2002.2|2003.7|2002.2|2003.7|2002.2|2003.7|2002.2|0
1770932780000|2026-02-12 21:46:20|2006.9|1998.9|2006.9|1998.9|2006.9|1998.9|2006.9|1998.9|0
1770932790000|2026-02-12 21:46:30|2003.7|2002.2|2007.7|1999.7|2007.7|2003.2|2003.7|1999.7|0
1770932800000|2026-02-12 21:46:40|2004.5|2003|2007.7|1999.7|2007.7|2003|2004.5|1999.7|0
1770932810000|2026-02-12 21:46:50|2004.5|2003|2004.6|2003.1|2004.6|2003.1|2004.5|2003|0
1770932820000|2026-02-12 21:47:00|2007.8|1999.8|2007.8|1999.8|2007.8|2003.1|2004.5|1999.7|0
1770932830000|2026-02-12 21:47:10|2004.5|2003|2004.8|2003.3|2007.8|2003.3|2004.5|1999.8|0
1770932840000|2026-02-12 21:47:20|2004.9|2003.4|2004.7|2003.2|2004.9|2003.4|2004.7|2003.2|0
1770932850000|2026-02-12 21:47:30|2004.8|2003.3|2004.5|2003|2004.8|2003.3|2004.5|2003|0
1770932860000|2026-02-12 21:47:40|2004.6|2003.1|2004.6|2003.1|2004.7|2003.2|2004.6|2003.1|0
1770932870000|2026-02-12 21:47:50|2004.7|2003.2|2004.7|2003.2|2004.7|2003.2|2004.7|2003.2|0
1770932880000|2026-02-12 21:48:00|2004.6|2003.1|2004.6|2003.1|2004.6|2003.1|2004.5|2003|0
1770932900000|2026-02-12 21:48:20|2004.5|2003|2004.4|2002.9|2004.5|2003|2004.4|2002.9|1
1770932910000|2026-02-12 21:48:30|2004.3|2002.8|2004.4|2002.9|2004.4|2002.9|2004.3|2002.8|0
1770932920000|2026-02-12 21:48:40|2004.3|2002.8|2004.3|2002.8|2004.3|2002.8|2004.2|2002.7|0
1770932930000|2026-02-12 21:48:50|2004.2|2002.7|2003.4|2001.9|2004.2|2002.7|2003.4|2001.9|0
1770932940000|2026-02-12 21:49:00|2003.2|2001.7|2004|2002.5|2004|2002.5|2003.1|2001.6|2
1770932950000|2026-02-12 21:49:10|2004.1|2002.6|2004|2002.5|2004.1|2002.6|2004|2002.5|0
1770932960000|2026-02-12 21:49:20|2004.1|2002.6|2004.5|2003|2007.4|2003|2004.1|1999.4|0
1770932970000|2026-02-12 21:49:30|2004.6|2003.1|2004.5|2003|2004.7|2003.2|2004.5|2003|0
1770932990000|2026-02-12 21:49:50|2004.7|2003.2|2004.8|2003.3|2004.8|2003.3|2004.7|2003.2|5
1770933000000|2026-02-12 21:50:00|2005|2003.5|2006|2004.5|2006|2004.5|2005|2003.5|1
1770933010000|2026-02-12 21:50:10|2005.9|2004.4|2006|2004.5|2006|2004.5|2005.9|2004.4|0
1770933020000|2026-02-12 21:50:20|2006.1|2004.6|2006.2|2004.7|2006.2|2004.7|2006.1|2004.6|0
1770933040000|2026-02-12 21:50:40|2005.7|2004.2|2006|2004.5|2006|2004.5|2005.7|2004.2|2
1770933050000|2026-02-12 21:50:50|2005.9|2004.4|2006.1|2004.6|2006.1|2004.6|2005.8|2004.3|0
1770933060000|2026-02-12 21:51:00|2006|2004.5|2005.8|2004.3|2006.1|2004.6|2005.7|2004.2|1
1770933070000|2026-02-12 21:51:10|2005.6|2004.1|2004.8|2003.3|2005.7|2004.2|2004.7|2003.2|1
1770933080000|2026-02-12 21:51:20|2004.7|2003.2|2004.8|2003.3|2005.2|2003.7|2004.7|2003.2|0
1770933090000|2026-02-12 21:51:30|2004.9|2003.4|2004.9|2003.4|2005|2003.5|2004.7|2003.2|0
1770933100000|2026-02-12 21:51:40|2004.7|2003.2|2004.2|2002.7|2007.7|2003.2|2004|1999.7|1
1770933110000|2026-02-12 21:51:50|2004.8|2003.3|2004.5|2003|2004.9|2003.4|2004.5|2003|1
1770933120000|2026-02-12 21:52:00|2004.7|2003.2|2004.7|2003.2|2004.7|2003.2|2004.5|2003|0
1770933140000|2026-02-12 21:52:20|2004.8|2003.3|2004.5|2003|2004.8|2003.3|2004.2|2002.7|0
1770933150000|2026-02-12 21:52:30|2004.7|2003.2|2003.1|2001.6|2004.7|2003.2|2002.6|2001.1|1
1770933160000|2026-02-12 21:52:40|2003.2|2001.7|2003.2|2001.7|2003.2|2001.7|2003.1|2001.6|0
1770933170000|2026-02-12 21:52:50|2003.1|2001.6|2003|2001.5|2003.2|2001.7|2002.7|2001.2|0
1770933180000|2026-02-12 21:53:00|2003.1|2001.6|2003.9|2002.4|2004.2|2002.7|2003.1|2001.6|0
1770933190000|2026-02-12 21:53:10|2004|2002.5|2003.8|2002.3|2004|2002.5|2003.6|2002.1|0
1770933200000|2026-02-12 21:53:20|2003.7|2002.2|2003.8|2002.3|2003.9|2002.4|2003.5|2002|0
1770933210000|2026-02-12 21:53:30|2003.9|2002.4|2004|2002.5|2004.2|2002.7|2003.9|2002.4|0
1770933220000|2026-02-12 21:53:40|2004.3|2002.8|2003.6|2002.1|2004.3|2002.8|2003.6|2002.1|0
1770933230000|2026-02-12 21:53:50|2003.7|2002.2|2004.1|2002.6|2004.1|2002.6|2003.6|2002.1|0
1770933240000|2026-02-12 21:54:00|2004|2002.5|2001.8|2000.3|2004.1|2002.6|2001.3|1999.8|2
1770933250000|2026-02-12 21:54:10|2001.5|2000|2001.6|2000.1|2001.6|2000.1|2001.1|1999.6|1
1770933260000|2026-02-12 21:54:20|2001.5|2000|2000.7|1999.2|2001.5|2000|2000.7|1999.2|0
1770933270000|2026-02-12 21:54:30|2000.5|1999|2001.3|1999.8|2001.3|1999.8|2000.5|1999|1
1770933280000|2026-02-12 21:54:40|2001.2|1999.7|2002.4|2000.9|2002.6|2001.1|2001|1999.5|1
1770933290000|2026-02-12 21:54:50|2002.3|2000.8|2002.5|2001|2002.6|2001.1|2002.3|2000.8|0
1770933300000|2026-02-12 21:55:00|2002.6|2001.1|2003.1|2001.6|2003.1|2001.6|2002.6|2001.1|2
1770933310000|2026-02-12 21:55:10|2003.3|2001.8|2002.1|2000.6|2003.3|2001.8|2002.1|2000.6|2
1770933320000|2026-02-12 21:55:20|2001.9|2000.4|2001.9|2000.4|2001.9|2000.4|2001.9|2000.4|0
1770933330000|2026-02-12 21:55:30|2002|2000.5|2002.2|2000.7|2002.2|2000.7|2002|2000.5|0
1770933340000|2026-02-12 21:55:40|2002.1|2000.6|2002.2|2000.7|2002.3|2000.8|2002.1|2000.6|0
1770933350000|2026-02-12 21:55:50|2002|2000.5|2002.1|2000.6|2005.9|2000.9|2002|1997.9|0
1770933360000|2026-02-12 21:56:00|2002.2|2000.7|2002.3|2000.8|2002.3|2000.8|2002.2|2000.7|0
1770933370000|2026-02-12 21:56:10|2002.4|2000.9|2002.3|2000.8|2002.4|2000.9|2002.3|2000.8|0
1770933380000|2026-02-12 21:56:20|2001.9|2000.4|2004.6|1996.6|2004.6|2000.4|2001.6|1996.6|3
1770933390000|2026-02-12 21:56:30|2001.6|2000.1|2001.6|2000.1|2001.6|2000.1|2001.4|1999.9|0
1770933400000|2026-02-12 21:56:40|2001.5|2000|2001.5|2000|2001.5|2000|2001.5|2000|0
1770933410000|2026-02-12 21:56:50|2001.4|1999.9|2001.3|1999.8|2001.4|1999.9|2001.3|1999.8|0
1770933420000|2026-02-12 21:57:00|2001.2|1999.7|2001.6|2000.1|2001.9|2000.4|2001.2|1999.7|0
1770933430000|2026-02-12 21:57:10|2001.7|2000.2|2001.5|2000|2001.8|2000.3|2001.5|2000|0
1770933440000|2026-02-12 21:57:20|2002.7|2001.2|2006|1998|2006|2001.2|2002.7|1998|3
1770933450000|2026-02-12 21:57:30|2002.9|2001.4|2002.2|2000.7|2002.9|2001.4|2001.7|2000.2|1
1770933460000|2026-02-12 21:57:40|2002|2000.5|2002|2000.5|2002.2|2000.7|2002|2000.5|0
1770933470000|2026-02-12 21:57:50|2001.9|2000.4|2002.1|2000.6|2002.1|2000.6|2001.9|2000.4|0
1770933480000|2026-02-12 21:58:00|2002.3|2000.8|2005.9|1997.9|2005.9|2000.8|2002.3|1997.9|1
1770933490000|2026-02-12 21:58:10|2006|1998|2006.1|1998.1|2006.1|2001.4|2002.8|1998|0
1770933500000|2026-02-12 21:58:20|2002.9|2001.4|2002.9|2001.4|2006.1|2001.4|2002.9|1998.1|0
1770933510000|2026-02-12 21:58:30|2003|2001.5|2002.3|2000.8|2003|2001.5|2002.3|2000.8|0
1770933520000|2026-02-12 21:58:40|2002.2|2000.7|2002.3|2000.8|2002.3|2000.8|2002.2|2000.7|0
1770933530000|2026-02-12 21:58:50|2005.3|1997.3|2002.2|2000.7|2005.3|2000.7|2002.2|1997.3|0
1770933540000|2026-02-12 21:59:00|2002.3|2000.8|2005.4|1997.4|2005.4|2000.8|2002.2|1997.4|0
1770933550000|2026-02-12 21:59:10|2002.3|2000.8|2002.1|2000.6|2005.3|2000.8|2002.1|1997.2|1
1770933570000|2026-02-12 21:59:30|2004.7|1996.7|2003.9|1995.9|2004.7|1996.7|2003.9|1995.9|11
1770933590000|2026-02-12 21:59:50|2004|1996|2004|1996|2004|1996|2004|1996|0
1770937200000|2026-02-12 23:00:00|2002.7|1994.7|2004.7|1996.7|2004.7|1996.7|2002.4|1994.4|0
1770937210000|2026-02-12 23:00:10|2004.8|1996.8|2004.8|1996.8|2004.8|1996.8|2004.8|1996.8|0
1770937220000|2026-02-12 23:00:20|2005|1997|2005|1997|2005.2|1997.2|2005|1997|1
1770937230000|2026-02-12 23:00:30|2001.4|1993.4|1999.8|1991.8|2001.4|1993.4|1999.8|1991.8|4
1770937240000|2026-02-12 23:00:40|1999.6|1991.6|1999.5|1991.5|1999.6|1991.6|1999.5|1991.5|1
1770937250000|2026-02-12 23:00:50|1999.4|1991.4|1999.3|1991.3|1999.4|1991.4|1999.3|1991.3|0
1770937260000|2026-02-12 23:01:00|1999.9|1991.9|1999.9|1991.9|1999.9|1991.9|1999.9|1991.9|1
1770937270000|2026-02-12 23:01:10|1999.8|1991.8|1999.8|1991.8|1999.8|1991.8|1999.7|1991.7|1
1770937280000|2026-02-12 23:01:20|1999.7|1991.7|1999.7|1991.7|1999.8|1991.8|1999.7|1991.7|0
1770937290000|2026-02-12 23:01:30|1999.9|1991.9|1994.5|1986.5|2000|1992|1994.5|1986.5|6
1770937300000|2026-02-12 23:01:40|1993.9|1985.9|1994.6|1986.6|1994.6|1986.6|1993.9|1985.9|4
1770937310000|2026-02-12 23:01:50|1994.5|1986.5|1994.2|1986.2|1994.6|1986.6|1993.9|1985.9|1
1770937320000|2026-02-12 23:02:00|1994.3|1986.3|1994.3|1986.3|1994.4|1986.4|1994.3|1986.3|1
1770937330000|2026-02-12 23:02:10|1994.4|1986.4|1994.3|1986.3|1994.4|1986.4|1994.3|1986.3|0
1770937340000|2026-02-12 23:02:20|1992.3|1984.3|1989.3|1987.8|1992.3|1987.8|1989.3|1984.3|3
1770937350000|2026-02-12 23:02:30|1990.8|1982.8|1990.7|1982.7|1990.8|1982.8|1990.7|1982.7|2
1770937360000|2026-02-12 23:02:40|1990.8|1982.8|1991.8|1983.8|1991.8|1983.8|1990.7|1982.7|2
1770937380000|2026-02-12 23:03:00|1991.7|1983.7|1991.7|1983.7|1991.7|1983.7|1991.7|1983.7|1
1770937390000|2026-02-12 23:03:10|1991.6|1983.6|1989.7|1981.7|1991.6|1983.6|1989.6|1981.6|7
1770937400000|2026-02-12 23:03:20|1989.8|1981.8|1989.8|1981.8|1990|1982|1989.7|1981.7|2
1770937410000|2026-02-12 23:03:30|1984.3|1982.8|1989.8|1981.8|1989.9|1982.8|1984.3|1981.8|2
1770937430000|2026-02-12 23:03:50|1989.9|1981.9|1989.7|1981.7|1989.9|1981.9|1989.7|1981.7|0
1770937440000|2026-02-12 23:04:00|1989.6|1981.6|1989.9|1981.9|1989.9|1981.9|1989.6|1981.6|0
1770937450000|2026-02-12 23:04:10|1989.8|1981.8|1989.9|1981.9|1989.9|1981.9|1989.7|1981.7|0
1770937460000|2026-02-12 23:04:20|1990.5|1982.5|1990.4|1982.4|1990.6|1982.6|1990.4|1982.4|0
1770937470000|2026-02-12 23:04:30|1990.3|1982.3|1989.7|1981.7|1990.3|1982.3|1989.6|1981.6|1
1770937480000|2026-02-12 23:04:40|1989.8|1981.8|1989.1|1981.1|1989.8|1981.8|1989.1|1981.1|2
1770937490000|2026-02-12 23:04:50|1988.8|1980.8|1987.4|1979.4|1988.8|1980.8|1987.4|1979.4|6
1770937500000|2026-02-12 23:05:00|1985.4|1977.4|1987.1|1979.1|1987.4|1979.4|1985.4|1977.4|2
1770937510000|2026-02-12 23:05:10|1987|1979|1986.8|1978.8|1987|1979|1986.8|1978.8|0
1770937520000|2026-02-12 23:05:20|1986.9|1978.9|1987.6|1979.6|1987.7|1979.7|1986.8|1978.8|2
1770937530000|2026-02-12 23:05:30|1987.5|1979.5|1987.5|1979.5|1987.6|1979.6|1987.5|1979.5|1
1770937540000|2026-02-12 23:05:40|1987.6|1979.6|1987.5|1979.5|1987.6|1982.9|1984.4|1979.5|2
1770937550000|2026-02-12 23:05:50|1983.8|1982.3|1987.5|1979.5|1987.5|1982.3|1983.8|1979.5|1
1770937560000|2026-02-12 23:06:00|1984|1982.5|1986.2|1978.2|1986.2|1982.5|1984|1978.2|2
1770937570000|2026-02-12 23:06:10|1986.3|1978.3|1986.1|1978.1|1986.3|1978.3|1986.1|1978.1|0
1770937580000|2026-02-12 23:06:20|||||||||1
1770937590000|2026-02-12 23:06:30|1986.2|1978.2|1986.1|1978.1|1986.2|1978.2|1986.1|1978.1|0
1770937600000|2026-02-12 23:06:40|||||||||3
1770937610000|2026-02-12 23:06:50|1985.1|1977.1|1985.1|1977.1|1985.2|1980.5|1982|1977.1|1
1770937620000|2026-02-12 23:07:00|1985.2|1977.2|1982.1|1980.6|1985.2|1980.6|1981.9|1977.1|4
1770937630000|2026-02-12 23:07:10|1982.2|1980.7|1987.2|1979.2|1987.3|1981.2|1982.2|1979.2|15
1770937640000|2026-02-12 23:07:20|1987.3|1979.3|1987.2|1979.2|1987.3|1979.3|1987.2|1979.2|1
1770937650000|2026-02-12 23:07:30|1987.3|1979.3|1989.3|1987.8|1990.8|1987.8|1985.2|1979.3|5
1770937660000|2026-02-12 23:07:40|1989.7|1988.2|1995.8|1987.8|1995.8|1988.2|1989.7|1987.8|40
1770937670000|2026-02-12 23:07:50|1997.8|1989.8|1997.8|1989.8|1997.8|1989.8|1997.8|1989.8|0
1770937680000|2026-02-12 23:08:00|1995.8|1987.8|1996.3|1988.3|1996.3|1988.3|1995.7|1987.7|12
1770937690000|2026-02-12 23:08:10|1997.6|1989.6|1997.6|1989.6|1997.6|1989.6|1997.6|1989.6|6
1770937700000|2026-02-12 23:08:20|1997.5|1989.5|1997.7|1989.7|1997.7|1989.7|1997.5|1989.5|6
1770937710000|2026-02-12 23:08:30|1997.6|1989.6|1997.6|1989.6|1997.6|1989.6|1997.6|1989.6|0
1770937720000|2026-02-12 23:08:40|1998.5|1990.5|1997.5|1989.5|1998.5|1990.5|1997.5|1989.5|2
1770937730000|2026-02-12 23:08:50|1997.6|1989.6|1997.5|1989.5|1997.6|1989.6|1997.5|1989.5|0
1770937750000|2026-02-12 23:09:10|1997.6|1989.6|1997.6|1989.6|1997.6|1989.6|1997.5|1989.5|0
1770937760000|2026-02-12 23:09:20|1997.5|1989.5|1991.4|1983.4|1997.5|1989.5|1991.4|1983.4|11
1770937780000|2026-02-12 23:09:40|1990.9|1982.9|1990.9|1982.9|1990.9|1982.9|1990.9|1982.9|0
1770937790000|2026-02-12 23:09:50|1990.8|1982.8|1990.9|1982.9|1990.9|1982.9|1990.8|1982.8|0
1770937800000|2026-02-12 23:10:00|||||||||1
1770937810000|2026-02-12 23:10:10|1991.4|1983.4|1991.7|1983.7|1991.7|1983.7|1991.4|1983.4|7
1770937830000|2026-02-12 23:10:30|1991.8|1983.8|1993|1985|1993|1985|1991.8|1983.8|1
1770937840000|2026-02-12 23:10:40|1993.3|1985.3|1993.4|1985.4|1993.4|1985.4|1993.3|1985.3|0
1770937930000|2026-02-12 23:12:10|1993.1|1985.1|1993.2|1985.2|1993.2|1985.2|1993.1|1985.1|0
1770937950000|2026-02-12 23:12:30|1993.1|1985.1|1993.2|1985.2|1993.2|1985.2|1993.1|1985.1|1
1770937960000|2026-02-12 23:12:40|1993.4|1985.4|1994.7|1986.7|1994.7|1986.7|1993.4|1985.4|0
1770937970000|2026-02-12 23:12:50|||||||||1
1770937990000|2026-02-12 23:13:10|1995|1987|1995|1987|1995|1987|1995|1987|0
1770938020000|2026-02-12 23:13:40|||||||||1
1770938030000|2026-02-12 23:13:50|1993.7|1985.7|1993.8|1985.8|1993.8|1985.8|1993.7|1985.7|1
1770938040000|2026-02-12 23:14:00|1993.9|1985.9|1993.9|1985.9|1993.9|1985.9|1993.9|1985.9|0
1770938050000|2026-02-12 23:14:10|1994.1|1986.1|1994.5|1986.5|1994.5|1986.5|1994|1986|0
1770938060000|2026-02-12 23:14:20|1994.6|1986.6|1994.8|1986.8|1994.8|1986.8|1994.6|1986.6|0
1770938070000|2026-02-12 23:14:30|1998.9|1990.9|1997.7|1989.7|1998.9|1990.9|1997.7|1989.7|1
1770938080000|2026-02-12 23:14:40|1997.9|1989.9|1997.8|1989.8|1998.4|1990.4|1997.8|1989.8|0
1770938090000|2026-02-12 23:14:50|1992.8|1991.3|1997.9|1989.9|1998.2|1991.3|1992.8|1989.8|1
1770938100000|2026-02-12 23:15:00|1997.7|1989.7|1998.8|1990.8|1998.8|1990.8|1997.7|1989.7|0
1770938110000|2026-02-12 23:15:10|1999|1991|1999.6|1991.6|1999.6|1991.6|1999|1991|0
1770938120000|2026-02-12 23:15:20|1999.5|1991.5|1995|1993.5|1999.5|1993.5|1995|1991.5|1
1770938130000|2026-02-12 23:15:30|1999.4|1991.4|1999.2|1991.2|1999.4|1991.4|1999.2|1991.2|2
1770938140000|2026-02-12 23:15:40|1999.4|1991.4|2001.3|1993.3|2001.3|1993.3|1999.2|1991.2|5
1770938150000|2026-02-12 23:15:50|2001.5|1993.5|2004|1996|2004|1998.8|2000.3|1993.5|28
1770938160000|2026-02-12 23:16:00|2003.8|1995.8|2005.9|1997.9|2006|1998|2003.7|1995.7|1
1770938170000|2026-02-12 23:16:10|2006.1|1998.1|2008.8|2000.8|2010.6|2002.6|2006.1|1998.1|8
1770938180000|2026-02-12 23:16:20|2008.4|2000.4|2008.4|2000.4|2008.4|2000.4|2008.4|2000.4|0
1770938200000|2026-02-12 23:16:40|2010|2002|2009.4|2001.4|2010|2002|2009.4|2001.4|0
1770938210000|2026-02-12 23:16:50|2009.9|2001.9|2009.9|2001.9|2009.9|2001.9|2009.9|2001.9|5
1770938220000|2026-02-12 23:17:00|2009.8|2001.8|2009.8|2001.8|2009.8|2001.8|2009.8|2001.8|5
1770938230000|2026-02-12 23:17:10|2009.7|2001.7|2009.6|2001.6|2009.7|2001.7|2009.6|2001.6|0
1770938240000|2026-02-12 23:17:20|2009.5|2001.5|2009.5|2001.5|2009.5|2001.5|2009.5|2001.5|0
1770938250000|2026-02-12 23:17:30|2009.4|2001.4|2009.4|2001.4|2009.4|2001.4|2009.4|2001.4|0
1770938260000|2026-02-12 23:17:40|2004.4|2002.9|2009.3|2001.3|2009.3|2002.9|2004.4|2001.3|1
1770938270000|2026-02-12 23:17:50|2004.4|2002.9|2009|2001|2009.3|2002.9|2004.4|2001|1
1770938280000|2026-02-12 23:18:00|2008.8|2000.8|2008.5|2000.5|2008.8|2000.8|2008.5|2000.5|0
1770938290000|2026-02-12 23:18:10|2008.3|2000.3|2008.6|2000.6|2008.6|2000.6|2008.3|2000.3|0
1770938320000|2026-02-12 23:18:40|2011.7|2003.7|2011.7|2003.7|2011.7|2003.7|2011.7|2003.7|6
1770938330000|2026-02-12 23:18:50|||||||||1
1770938340000|2026-02-12 23:19:00|2011.6|2003.6|2007.9|1999.9|2011.6|2003.6|2007.7|1999.7|1
1770938350000|2026-02-12 23:19:10|2007.5|1999.5|2007|1999|2007.6|1999.6|2007|1999|1
1770938360000|2026-02-12 23:19:20|2006.8|1998.8|2007|1999|2007|1999|2006.5|1998.5|0
1770938370000|2026-02-12 23:19:30|2006.9|1998.9|2007.3|1999.3|2007.3|1999.3|2006.9|1998.9|0
1770938400000|2026-02-12 23:20:00|2007.4|1999.4|2007.4|1999.4|2007.4|1999.4|2007.4|1999.4|0
1770938420000|2026-02-12 23:20:20|2007.7|1999.7|2007.7|1999.7|2007.7|1999.7|2007.7|1999.7|2
1770938440000|2026-02-12 23:20:40|2007.6|1999.6|2007.6|1999.6|2007.6|1999.6|2007.6|1999.6|1
1770938450000|2026-02-12 23:20:50|||||||||1
1770938460000|2026-02-12 23:21:00|2007.4|1999.4|2007.3|1999.3|2007.4|1999.4|2007.3|1999.3|0
1770938470000|2026-02-12 23:21:10|||||||||1
1770938490000|2026-02-12 23:21:30|2008.4|2000.4|2007.9|1999.9|2008.4|2000.4|2007.9|1999.9|2
1770938500000|2026-02-12 23:21:40|2008|2000|2008.2|2000.2|2008.2|2000.2|2008|2000|0
1770938510000|2026-02-12 23:21:50|2008|2000|2007.2|1999.2|2008|2000|2007.2|1999.2|0
1770938520000|2026-02-12 23:22:00|2007.3|1999.3|2005.5|1997.5|2007.3|2000.8|2002.3|1997.5|5
1770938530000|2026-02-12 23:22:10|2005.7|1997.7|2005.8|1997.8|2005.8|1997.8|2005.7|1997.7|0
1770938550000|2026-02-12 23:22:30|2005.7|1997.7|2006.1|1998.1|2006.1|1998.1|2005.1|1997.1|0
1770938560000|2026-02-12 23:22:40|2005.7|1997.7|2005.8|1997.8|2006.1|1998.1|2005.5|1997.5|0
1770938570000|2026-02-12 23:22:50|2006|1998|2006|1998|2006|1998|2006|1998|0
1770938580000|2026-02-12 23:23:00|2005.7|1997.7|2005.4|1997.4|2006|1999.6|2001.1|1997.4|1
1770938590000|2026-02-12 23:23:10|2009.1|2001.1|2010|2002|2010|2002|2009.1|2001.1|3
1770938600000|2026-02-12 23:23:20|2009|2001|2008.4|2000.4|2009.3|2001.3|2008.4|2000.4|1
1770938610000|2026-02-12 23:23:30|2008.6|2000.6|2008.6|2000.6|2008.6|2000.6|2008.6|2000.6|0
1770938620000|2026-02-12 23:23:40|2008.5|2000.5|2008.6|2000.6|2008.6|2000.6|2008.5|2000.5|0
1770938650000|2026-02-12 23:24:10|2008.5|2000.5|2008.6|2000.6|2008.6|2000.6|2008.5|2000.5|0
1770938660000|2026-02-12 23:24:20|2008.5|2000.5|2007.6|1999.6|2008.5|2000.5|2007.6|1999.6|1
1770938670000|2026-02-12 23:24:30|2007.4|1999.4|2007.3|1999.3|2007.4|1999.4|2007.2|1999.2|1
1770938700000|2026-02-12 23:25:00|2007.2|1999.2|2007.2|1999.2|2007.2|1999.2|2007.2|1999.2|0
1770938710000|2026-02-12 23:25:10|2007.6|1999.6|2005.5|1997.5|2007.6|1999.6|2005.5|1997.5|1
1770938720000|2026-02-12 23:25:20|2005.3|1997.3|2006.3|1998.3|2006.3|1998.3|2005.3|1997.3|2
1770938730000|2026-02-12 23:25:30|2007|1999|2009.4|2001.4|2009.4|2001.4|2006.8|1998.8|1
1770938760000|2026-02-12 23:26:00|2010.3|2002.3|2010.3|2002.3|2010.3|2002.3|2010.3|2002.3|2
1770938770000|2026-02-12 23:26:10|2010.5|2002.5|2010.4|2002.4|2010.5|2002.5|2010.3|2002.3|0
1770938780000|2026-02-12 23:26:20|2010.8|2002.8|2010.2|2002.2|2010.8|2002.8|2010.2|2002.2|0
1770938800000|2026-02-12 23:26:40|2009.9|2001.9|2009.9|2001.9|2009.9|2001.9|2009.9|2001.9|0
1770938810000|2026-02-12 23:26:50|2009.7|2001.7|2009.6|2001.6|2009.7|2001.7|2009.6|2001.6|0
1770938820000|2026-02-12 23:27:00|2009.7|2001.7|2009.7|2001.7|2009.7|2001.7|2009.6|2001.6|0
1770938830000|2026-02-12 23:27:10|2009.6|2001.6|2010|2002|2010|2002|2009.6|2001.6|0
1770938840000|2026-02-12 23:27:20|2009.9|2001.9|2010|2002|2010.1|2002.1|2009.9|2001.9|0
1770938850000|2026-02-12 23:27:30|2009|2007.5|2012.1|2004.1|2012.1|2007.7|2009|2003.8|4
1770938860000|2026-02-12 23:27:40|2009.1|2007.6|2009.5|2008|2009.5|2008|2009.1|2007.6|1
1770938870000|2026-02-12 23:27:50|2009.4|2007.9|2009.1|2007.6|2009.6|2008.1|2009.1|2007.6|1
1770938880000|2026-02-12 23:28:00|2010.6|2002.6|2010.1|2002.1|2010.6|2002.6|2010.1|2002.1|2
1770938890000|2026-02-12 23:28:10|2009.9|2001.9|2009.8|2001.8|2009.9|2001.9|2009.8|2001.8|0
1770938930000|2026-02-12 23:28:50|2009.7|2001.7|2008.3|2000.3|2009.7|2004.7|2006.2|2000.3|1
1770938940000|2026-02-12 23:29:00|2009|2001|2008.7|2000.7|2009|2001|2008.7|2000.7|2
1770938960000|2026-02-12 23:29:20|2008.5|2000.5|2008.7|2000.7|2008.7|2000.7|2008.4|2000.4|0
1770938980000|2026-02-12 23:29:40|2008.6|2000.6|2009.4|2001.4|2009.4|2001.4|2008.1|2000.1|0
1770938990000|2026-02-12 23:29:50|2005|2003.5|2006.2|1998.2|2009.5|2003.5|2005|1998|5
1770939000000|2026-02-12 23:30:00|2006|1998|2005.4|1997.4|2006|1998|2005.4|1997.4|0
1770939010000|2026-02-12 23:30:10|2004|1996|2002.2|1994.2|2004|1996|2002.2|1994.2|3
1770939020000|2026-02-12 23:30:20|2002|1994|2003|1995|2003|1995|1998.4|1990.4|7
1770939030000|2026-02-12 23:30:30|2003.2|1995.2|2003.8|1995.8|2003.8|1995.8|2003.2|1995.2|0
1770939040000|2026-02-12 23:30:40|2003.7|1995.7|2004.9|1996.9|2004.9|1996.9|2003.7|1995.7|0
1770939050000|2026-02-12 23:30:50|2004|1996|2003.6|1995.6|2004|1996|2003.3|1995.3|0
1770939060000|2026-02-12 23:31:00|2003.8|1995.8|2004.1|1996.1|2004.1|1996.1|2003.8|1995.8|1
1770939070000|2026-02-12 23:31:10|2004|1996|2004.1|1996.1|2004.1|1996.1|2004|1996|0
1770939120000|2026-02-12 23:32:00|2004|1996|2004|1996|2004|1996|2004|1996|0
1770939130000|2026-02-12 23:32:10|2003.9|1995.9|2004.2|1996.2|2004.2|1996.2|2002.3|1994.3|8
1770939140000|2026-02-12 23:32:20|2004.5|1996.5|2004.9|1996.9|2004.9|1996.9|2004.2|1996.2|0
1770939150000|2026-02-12 23:32:30|2004.1|1996.1|2004.7|1996.7|2004.7|1996.7|2004.1|1996.1|0
1770939170000|2026-02-12 23:32:50|2004.6|1996.6|2005.2|1997.2|2005.2|1997.2|2004.6|1996.6|0
1770939180000|2026-02-12 23:33:00|2002.1|2000.6|2008.7|2000.7|2009.1|2001.1|2002.1|1999.8|3
1770939190000|2026-02-12 23:33:10|2008.5|2000.5|2008.5|2000.5|2008.5|2000.5|2008.1|2000.1|0
1770939210000|2026-02-12 23:33:30|2004|2002.5|2006.2|1998.2|2006.2|2002.5|2004|1997.9|4
1770932750000|2026-02-12 21:45:50|2003.8|2002.3|2003.5|2002|2003.8|2002.3|2003.5|2002|0
1770939220000|2026-02-12 23:33:40|2006.4|1998.4|2006.2|1998.2|2006.5|1998.5|2004|1996|0
1770939230000|2026-02-12 23:33:50|2006.3|1998.3|2006.3|1998.3|2006.3|1998.3|2006.2|1998.2|0
1770932760000|2026-02-12 21:46:00|2003.9|2002.4|2006.9|1998.9|2006.9|2002.4|2003.1|1998.3|1
1770939240000|2026-02-12 23:34:00|2006.5|1998.5|2007.5|1999.5|2007.5|1999.5|2006|1998|2
1770932770000|2026-02-12 21:46:10|2003.7|2002.2|2003.7|2002.2|2003.7|2002.2|2003.7|2002.2|0
1770932780000|2026-02-12 21:46:20|2006.9|1998.9|2006.9|1998.9|2006.9|1998.9|2006.9|1998.9|0
1770939280000|2026-02-12 23:34:40|2006.7|1998.7|2007|1999|2007|1999|2006.7|1998.7|0
1770932790000|2026-02-12 21:46:30|2003.7|2002.2|2007.7|1999.7|2007.7|2003.2|2003.7|1999.7|0
1770939290000|2026-02-12 23:34:50|2007.2|1999.2|2007.2|1999.2|2007.2|1999.2|2007.2|1999.2|0
1770932800000|2026-02-12 21:46:40|2004.5|2003|2007.7|1999.7|2007.7|2003|2004.5|1999.7|0
1770939300000|2026-02-12 23:35:00|2001.7|2000.2|2007.2|1999.2|2007.2|2000.2|2001.7|1999.2|1
1770932810000|2026-02-12 21:46:50|2004.5|2003|2004.6|2003.1|2004.6|2003.1|2004.5|2003|0
1770939310000|2026-02-12 23:35:10|2007.6|1999.6|2007.9|1999.9|2007.9|1999.9|2007.6|1999.6|0
1770932820000|2026-02-12 21:47:00|2007.8|1999.8|2007.8|1999.8|2007.8|2003.1|2004.5|1999.7|0
1770939340000|2026-02-12 23:35:40|2003.2|2001.7|2007.5|1999.5|2007.5|2001.7|2003.2|1999.5|2
1770932830000|2026-02-12 21:47:10|2004.5|2003|2004.8|2003.3|2007.8|2003.3|2004.5|1999.8|0
1770939350000|2026-02-12 23:35:50|2006.7|1998.7|2006.2|1998.2|2006.7|1998.7|2006.1|1998.1|0
1770932840000|2026-02-12 21:47:20|2004.9|2003.4|2004.7|2003.2|2004.9|2003.4|2004.7|2003.2|0
1770939370000|2026-02-12 23:36:10|2006.1|1998.1|2006.1|1998.1|2006.1|1998.1|2006.1|1998.1|0
1770932850000|2026-02-12 21:47:30|2004.8|2003.3|2004.5|2003|2004.8|2003.3|2004.5|2003|0
1770939400000|2026-02-12 23:36:40|2006.2|1998.2|2006.1|1998.1|2006.2|1998.2|2006.1|1998.1|0
1770932860000|2026-02-12 21:47:40|2004.6|2003.1|2004.6|2003.1|2004.7|2003.2|2004.6|2003.1|0
1770939410000|2026-02-12 23:36:50|2005.4|1997.4|2005.4|1997.4|2005.4|1997.4|2005.4|1997.4|0
1770932870000|2026-02-12 21:47:50|2004.7|2003.2|2004.7|2003.2|2004.7|2003.2|2004.7|2003.2|0
1770939420000|2026-02-12 23:37:00|2005.7|1997.7|2004.2|1996.2|2005.7|1997.7|2004.1|1996.1|1
1770932880000|2026-02-12 21:48:00|2004.6|2003.1|2004.6|2003.1|2004.6|2003.1|2004.5|2003|0
1770939440000|2026-02-12 23:37:20|2004.1|1996.1|2004.1|1996.1|2004.1|1996.1|2004.1|1996.1|0
1770932900000|2026-02-12 21:48:20|2004.5|2003|2004.4|2002.9|2004.5|2003|2004.4|2002.9|1
1770939450000|2026-02-12 23:37:30|2003.9|1995.9|2001.7|1993.7|2003.9|1995.9|2001.2|1993.2|2
1770932910000|2026-02-12 21:48:30|2004.3|2002.8|2004.4|2002.9|2004.4|2002.9|2004.3|2002.8|0
1770939460000|2026-02-12 23:37:40|2001.3|1993.3|2001.8|1993.8|2001.8|1993.8|2001.3|1993.3|0
1770932920000|2026-02-12 21:48:40|2004.3|2002.8|2004.3|2002.8|2004.3|2002.8|2004.2|2002.7|0
1770939480000|2026-02-12 23:38:00|2001.7|1993.7|2001.3|1993.3|2002|1994|2001.3|1993.3|0
1770932930000|2026-02-12 21:48:50|2004.2|2002.7|2003.4|2001.9|2004.2|2002.7|2003.4|2001.9|0
1770939500000|2026-02-12 23:38:20|2001.5|1993.5|2002.1|1994.1|2002.1|1994.1|2001.5|1993.5|0
1770932940000|2026-02-12 21:49:00|2003.2|2001.7|2004|2002.5|2004|2002.5|2003.1|2001.6|2
1770939520000|2026-02-12 23:38:40|2002.3|1994.3|2001.8|1993.8|2002.3|1994.3|2001.8|1993.8|0
1770932950000|2026-02-12 21:49:10|2004.1|2002.6|2004|2002.5|2004.1|2002.6|2004|2002.5|0
1770939530000|2026-02-12 23:38:50|2001.7|1993.7|2002.1|1994.1|2002.1|1994.1|2001.6|1993.6|0
1770932960000|2026-02-12 21:49:20|2004.1|2002.6|2004.5|2003|2007.4|2003|2004.1|1999.4|0
1770939540000|2026-02-12 23:39:00|2002.2|1994.2|1999.3|1991.3|2002.2|1994.2|1999.3|1991.3|2
1770932970000|2026-02-12 21:49:30|2004.6|2003.1|2004.5|2003|2004.7|2003.2|2004.5|2003|0
1770939550000|2026-02-12 23:39:10|1998.1|1990.1|1998.1|1990.1|1998.1|1990.1|1996.6|1988.6|5
1770932990000|2026-02-12 21:49:50|2004.7|2003.2|2004.8|2003.3|2004.8|2003.3|2004.7|2003.2|5
1770939570000|2026-02-12 23:39:30|1996.5|1988.5|1992.5|1984.5|1996.5|1988.5|1992.4|1984.4|4
1770933000000|2026-02-12 21:50:00|2005|2003.5|2006|2004.5|2006|2004.5|2005|2003.5|1
1770939580000|2026-02-12 23:39:40|1992.1|1984.1|1990.5|1982.5|1992.3|1984.3|1990.5|1982.5|5
1770933010000|2026-02-12 21:50:10|2005.9|2004.4|2006|2004.5|2006|2004.5|2005.9|2004.4|0
1770939590000|2026-02-12 23:39:50|1990.4|1982.4|1989.6|1981.6|1990.5|1982.5|1988.8|1980.8|5
1770933020000|2026-02-12 21:50:20|2006.1|2004.6|2006.2|2004.7|2006.2|2004.7|2006.1|2004.6|0
1770939600000|2026-02-12 23:40:00|1989.8|1981.8|1989.3|1981.3|1990.1|1982.1|1989.3|1981.3|0
1770933040000|2026-02-12 21:50:40|2005.7|2004.2|2006|2004.5|2006|2004.5|2005.7|2004.2|2
1770939610000|2026-02-12 23:40:10|1994.9|1986.9|1995.1|1987.1|1995.2|1987.2|1994.9|1986.9|1
1770933050000|2026-02-12 21:50:50|2005.9|2004.4|2006.1|2004.6|2006.1|2004.6|2005.8|2004.3|0
1770939620000|2026-02-12 23:40:20|1995.2|1987.2|1996.1|1988.1|1996.1|1988.1|1995.1|1987.1|0
1770933060000|2026-02-12 21:51:00|2006|2004.5|2005.8|2004.3|2006.1|2004.6|2005.7|2004.2|1
1770939630000|2026-02-12 23:40:30|1995.6|1987.6|1994.8|1986.8|1995.6|1987.6|1994.3|1986.3|0
1770933070000|2026-02-12 21:51:10|2005.6|2004.1|2004.8|2003.3|2005.7|2004.2|2004.7|2003.2|1
1770939640000|2026-02-12 23:40:40|1995|1987|1995.4|1987.4|1995.4|1987.4|1995|1987|0
1770933080000|2026-02-12 21:51:20|2004.7|2003.2|2004.8|2003.3|2005.2|2003.7|2004.7|2003.2|0
1770939650000|2026-02-12 23:40:50|1995.3|1987.3|1995.3|1987.3|1995.4|1987.4|1995.3|1987.3|0
1770933090000|2026-02-12 21:51:30|2004.9|2003.4|2004.9|2003.4|2005|2003.5|2004.7|2003.2|0
1770939660000|2026-02-12 23:41:00|1995.4|1987.4|1996|1988|1996|1988|1995.4|1987.4|0
1770933100000|2026-02-12 21:51:40|2004.7|2003.2|2004.2|2002.7|2007.7|2003.2|2004|1999.7|1
1770939670000|2026-02-12 23:41:10|1996.1|1988.1|1996|1988|1996.1|1988.1|1996|1988|0
1770933110000|2026-02-12 21:51:50|2004.8|2003.3|2004.5|2003|2004.9|2003.4|2004.5|2003|1
1770939680000|2026-02-12 23:41:20|1996.1|1988.1|1996.1|1988.1|1996.1|1988.1|1996|1988|0
1770933120000|2026-02-12 21:52:00|2004.7|2003.2|2004.7|2003.2|2004.7|2003.2|2004.5|2003|0
1770939690000|2026-02-12 23:41:30|1996.3|1988.3|1996.1|1988.1|1996.3|1988.3|1996.1|1988.1|1
1770933140000|2026-02-12 21:52:20|2004.8|2003.3|2004.5|2003|2004.8|2003.3|2004.2|2002.7|0
1770939700000|2026-02-12 23:41:40|1996|1988|1995.6|1987.6|1996|1988|1995.6|1987.6|2
1770933150000|2026-02-12 21:52:30|2004.7|2003.2|2003.1|2001.6|2004.7|2003.2|2002.6|2001.1|1
1770939710000|2026-02-12 23:41:50|1991.2|1989.7|1995.6|1987.6|1995.6|1989.7|1991.2|1987.5|2
1770933160000|2026-02-12 21:52:40|2003.2|2001.7|2003.2|2001.7|2003.2|2001.7|2003.1|2001.6|0
1770939720000|2026-02-12 23:42:00|1995.5|1987.5|1992.5|1984.5|1996|1988|1992.5|1984.5|1
1770933170000|2026-02-12 21:52:50|2003.1|2001.6|2003|2001.5|2003.2|2001.7|2002.7|2001.2|0
1770939730000|2026-02-12 23:42:10|1992.4|1984.4|1991.6|1983.6|1992.5|1984.5|1991.3|1983.3|1
1770933180000|2026-02-12 21:53:00|2003.1|2001.6|2003.9|2002.4|2004.2|2002.7|2003.1|2001.6|0
1770939770000|2026-02-12 23:42:50|1992|1984|1994.8|1986.8|1994.9|1986.9|1992|1984|1
1770933190000|2026-02-12 21:53:10|2004|2002.5|2003.8|2002.3|2004|2002.5|2003.6|2002.1|0
1770939780000|2026-02-12 23:43:00|1994.9|1986.9|1994.8|1986.8|1995.1|1987.1|1994.8|1986.8|0
1770933200000|2026-02-12 21:53:20|2003.7|2002.2|2003.8|2002.3|2003.9|2002.4|2003.5|2002|0
1770939790000|2026-02-12 23:43:10|1995.4|1987.4|1995.6|1987.6|1995.6|1987.6|1995.4|1987.4|0
1770933210000|2026-02-12 21:53:30|2003.9|2002.4|2004|2002.5|2004.2|2002.7|2003.9|2002.4|0
1770939800000|2026-02-12 23:43:20|||||||||3
1770933220000|2026-02-12 21:53:40|2004.3|2002.8|2003.6|2002.1|2004.3|2002.8|2003.6|2002.1|0
1770939810000|2026-02-12 23:43:30|1995.5|1987.5|1995.5|1987.5|1995.5|1987.5|1995.5|1987.5|0
1770933230000|2026-02-12 21:53:50|2003.7|2002.2|2004.1|2002.6|2004.1|2002.6|2003.6|2002.1|0
1770939820000|2026-02-12 23:43:40|1995.6|1987.6|1995.6|1987.6|1995.6|1987.6|1995.6|1987.6|2
1770933240000|2026-02-12 21:54:00|2004|2002.5|2001.8|2000.3|2004.1|2002.6|2001.3|1999.8|2
1770939840000|2026-02-12 23:44:00|1993.8|1985.8|1995.1|1987.1|1995.6|1987.6|1993.8|1985.8|0
1770933250000|2026-02-12 21:54:10|2001.5|2000|2001.6|2000.1|2001.6|2000.1|2001.1|1999.6|1
1770939850000|2026-02-12 23:44:10|1995.4|1987.4|1995.3|1987.3|1995.6|1987.6|1995.3|1987.3|1
1770933260000|2026-02-12 21:54:20|2001.5|2000|2000.7|1999.2|2001.5|2000|2000.7|1999.2|0
1770933270000|2026-02-12 21:54:30|2000.5|1999|2001.3|1999.8|2001.3|1999.8|2000.5|1999|1
1770939860000|2026-02-12 23:44:20|1995.1|1987.1|1995.7|1987.7|1995.7|1987.7|1995.1|1987.1|2
1770933280000|2026-02-12 21:54:40|2001.2|1999.7|2002.4|2000.9|2002.6|2001.1|2001|1999.5|1
1770939870000|2026-02-12 23:44:30|1995.4|1987.4|1995.7|1987.7|1995.7|1987.7|1995.2|1987.2|0
1770933290000|2026-02-12 21:54:50|2002.3|2000.8|2002.5|2001|2002.6|2001.1|2002.3|2000.8|0
1770939890000|2026-02-12 23:44:50|1995.4|1987.4|1995.6|1987.6|1996|1988|1994.5|1986.5|6
1770933300000|2026-02-12 21:55:00|2002.6|2001.1|2003.1|2001.6|2003.1|2001.6|2002.6|2001.1|2
1770939900000|2026-02-12 23:45:00|1995.8|1987.8|1994.8|1986.8|1995.8|1987.8|1994.8|1986.8|0
1770933310000|2026-02-12 21:55:10|2003.3|2001.8|2002.1|2000.6|2003.3|2001.8|2002.1|2000.6|2
1770939910000|2026-02-12 23:45:10|1994.4|1986.4|1992.4|1984.4|1994.4|1986.4|1992.4|1984.4|0
1770933320000|2026-02-12 21:55:20|2001.9|2000.4|2001.9|2000.4|2001.9|2000.4|2001.9|2000.4|0
1770939920000|2026-02-12 23:45:20|1992.6|1984.6|1991.9|1983.9|1992.7|1984.7|1991.8|1983.8|0
1770933330000|2026-02-12 21:55:30|2002|2000.5|2002.2|2000.7|2002.2|2000.7|2002|2000.5|0
1770939930000|2026-02-12 23:45:30|1991.8|1983.8|1991.8|1983.8|1991.8|1983.8|1991.6|1983.6|0
1770933340000|2026-02-12 21:55:40|2002.1|2000.6|2002.2|2000.7|2002.3|2000.8|2002.1|2000.6|0
1770939950000|2026-02-12 23:45:50|1992.6|1984.6|1992.6|1984.6|1992.6|1984.6|1992.5|1984.5|1
1770933350000|2026-02-12 21:55:50|2002|2000.5|2002.1|2000.6|2005.9|2000.9|2002|1997.9|0
1770939960000|2026-02-12 23:46:00|1992.5|1984.5|1992.2|1984.2|1992.5|1984.5|1992.2|1984.2|0
1770933360000|2026-02-12 21:56:00|2002.2|2000.7|2002.3|2000.8|2002.3|2000.8|2002.2|2000.7|0
1770939990000|2026-02-12 23:46:30|1990.2|1988.7|1992.2|1984.2|1992.2|1988.7|1990.2|1984.2|1
1770933370000|2026-02-12 21:56:10|2002.4|2000.9|2002.3|2000.8|2002.4|2000.9|2002.3|2000.8|0
1770940020000|2026-02-12 23:47:00|1992|1984|1992.6|1984.6|1993.8|1985.8|1992|1984|2
1770933380000|2026-02-12 21:56:20|2001.9|2000.4|2004.6|1996.6|2004.6|2000.4|2001.6|1996.6|3
1770940030000|2026-02-12 23:47:10|1992.8|1984.8|1992.9|1984.9|1992.9|1984.9|1992.6|1984.6|0
1770933390000|2026-02-12 21:56:30|2001.6|2000.1|2001.6|2000.1|2001.6|2000.1|2001.4|1999.9|0
1770940040000|2026-02-12 23:47:20|1992.7|1984.7|1993.6|1985.6|1993.6|1985.6|1992.6|1984.6|0
1770933400000|2026-02-12 21:56:40|2001.5|2000|2001.5|2000|2001.5|2000|2001.5|2000|0
1770940050000|2026-02-12 23:47:30|1993.7|1985.7|1994.3|1986.3|1995.1|1987.1|1993.6|1985.6|1
1770933410000|2026-02-12 21:56:50|2001.4|1999.9|2001.3|1999.8|2001.4|1999.9|2001.3|1999.8|0
1770940060000|2026-02-12 23:47:40|1993|1985|1994.6|1986.6|1994.6|1986.6|1993|1985|0
1770933420000|2026-02-12 21:57:00|2001.2|1999.7|2001.6|2000.1|2001.9|2000.4|2001.2|1999.7|0
1770940070000|2026-02-12 23:47:50|1994.8|1986.8|1994|1986|1994.9|1986.9|1993.8|1985.8|0
1770933430000|2026-02-12 21:57:10|2001.7|2000.2|2001.5|2000|2001.8|2000.3|2001.5|2000|0
1770940080000|2026-02-12 23:48:00|1993.9|1985.9|1990.1|1982.1|1993.9|1985.9|1986|1982.1|6
1770933440000|2026-02-12 21:57:20|2002.7|2001.2|2006|1998|2006|2001.2|2002.7|1998|3
1770940090000|2026-02-12 23:48:10|1990|1982|1990.5|1982.5|1991|1983|1989.8|1981.8|0
1770933450000|2026-02-12 21:57:30|2002.9|2001.4|2002.2|2000.7|2002.9|2001.4|2001.7|2000.2|1
1770940100000|2026-02-12 23:48:20|1990.3|1982.3|1991.9|1983.9|1991.9|1983.9|1990.3|1982.3|0
1770933460000|2026-02-12 21:57:40|2002|2000.5|2002|2000.5|2002.2|2000.7|2002|2000.5|0
1770940110000|2026-02-12 23:48:30|1992|1984|1993.1|1985.1|1993.4|1985.4|1992|1984|1
1770933470000|2026-02-12 21:57:50|2001.9|2000.4|2002.1|2000.6|2002.1|2000.6|2001.9|2000.4|0
1770940120000|2026-02-12 23:48:40|1993.3|1985.3|1993.7|1985.7|1993.7|1985.7|1993.3|1985.3|0
1770933480000|2026-02-12 21:58:00|2002.3|2000.8|2005.9|1997.9|2005.9|2000.8|2002.3|1997.9|1
1770940130000|2026-02-12 23:48:50|1994|1986|1992.5|1984.5|1994|1986|1992.5|1984.5|0
1770933490000|2026-02-12 21:58:10|2006|1998|2006.1|1998.1|2006.1|2001.4|2002.8|1998|0
1770940140000|2026-02-12 23:49:00|1994.2|1986.2|1993.9|1985.9|1994.2|1986.2|1993.8|1985.8|0
1770933500000|2026-02-12 21:58:20|2002.9|2001.4|2002.9|2001.4|2006.1|2001.4|2002.9|1998.1|0
1770940150000|2026-02-12 23:49:10|1994.4|1986.4|1994.8|1986.8|1994.8|1986.8|1994.4|1986.4|0
1770933510000|2026-02-12 21:58:30|2003|2001.5|2002.3|2000.8|2003|2001.5|2002.3|2000.8|0
1770940160000|2026-02-12 23:49:20|1993.5|1985.5|1993.5|1985.5|1993.5|1985.5|1993.5|1985.5|0
1770933520000|2026-02-12 21:58:40|2002.2|2000.7|2002.3|2000.8|2002.3|2000.8|2002.2|2000.7|0
1770940170000|2026-02-12 23:49:30|1991|1989.5|1994.6|1986.6|1994.8|1989.5|1990.2|1986.6|1
1770933530000|2026-02-12 21:58:50|2005.3|1997.3|2002.2|2000.7|2005.3|2000.7|2002.2|1997.3|0
1770940190000|2026-02-12 23:49:50|1994.3|1986.3|1994.4|1986.4|1994.9|1986.9|1994.3|1986.3|0
1770933540000|2026-02-12 21:59:00|2002.3|2000.8|2005.4|1997.4|2005.4|2000.8|2002.2|1997.4|0
1770940200000|2026-02-12 23:50:00|1994.9|1986.9|1994.6|1986.6|1994.9|1986.9|1994.4|1986.4|0
1770933550000|2026-02-12 21:59:10|2002.3|2000.8|2002.1|2000.6|2005.3|2000.8|2002.1|1997.2|1
1770940210000|2026-02-12 23:50:10|1994.7|1986.7|1994.8|1986.8|1994.9|1986.9|1994.6|1986.6|0
1770933570000|2026-02-12 21:59:30|2004.7|1996.7|2003.9|1995.9|2004.7|1996.7|2003.9|1995.9|11
1770940220000|2026-02-12 23:50:20|1994.9|1986.9|1994.9|1986.9|1994.9|1986.9|1994.8|1986.8|0
1770933590000|2026-02-12 21:59:50|2004|1996|2004|1996|2004|1996|2004|1996|0
1770940240000|2026-02-12 23:50:40|1995.9|1987.9|1995.9|1987.9|1995.9|1987.9|1995.9|1987.9|0
1770937200000|2026-02-12 23:00:00|2002.7|1994.7|2004.7|1996.7|2004.7|1996.7|2002.4|1994.4|0
1770940260000|2026-02-12 23:51:00|1994.9|1986.9|1994.9|1986.9|1994.9|1986.9|1994.9|1986.9|1
1770937210000|2026-02-12 23:00:10|2004.8|1996.8|2004.8|1996.8|2004.8|1996.8|2004.8|1996.8|0
1770940270000|2026-02-12 23:51:10|1995|1987|1995.3|1987.3|1995.3|1987.3|1995|1987|2
1770937220000|2026-02-12 23:00:20|2005|1997|2005|1997|2005.2|1997.2|2005|1997|1
1770940280000|2026-02-12 23:51:20|1995.5|1987.5|1995.5|1987.5|1995.5|1987.5|1995.5|1987.5|0
1770937230000|2026-02-12 23:00:30|2001.4|1993.4|1999.8|1991.8|2001.4|1993.4|1999.8|1991.8|4
1770940290000|2026-02-12 23:51:30|1995.3|1987.3|1995.3|1987.3|1995.3|1987.3|1995.3|1987.3|2
1770937240000|2026-02-12 23:00:40|1999.6|1991.6|1999.5|1991.5|1999.6|1991.6|1999.5|1991.5|1
1770940320000|2026-02-12 23:52:00|1995.5|1987.5|2003.4|1995.4|2003.6|1995.6|1995.5|1987.5|9
1770937250000|2026-02-12 23:00:50|1999.4|1991.4|1999.3|1991.3|1999.4|1991.4|1999.3|1991.3|0
1770940330000|2026-02-12 23:52:10|2003.6|1995.6|2003.4|1995.4|2003.6|1995.6|2003.4|1995.4|0
1770937260000|2026-02-12 23:01:00|1999.9|1991.9|1999.9|1991.9|1999.9|1991.9|1999.9|1991.9|1
1770940340000|2026-02-12 23:52:20|2003.6|1995.6|2004.9|1996.9|2006.1|1998.1|2002.7|1994.7|9
1770937270000|2026-02-12 23:01:10|1999.8|1991.8|1999.8|1991.8|1999.8|1991.8|1999.7|1991.7|1
1770940350000|2026-02-12 23:52:30|2004.7|1996.7|2004|1996|2004.7|1996.7|2004|1996|0
1770937280000|2026-02-12 23:01:20|1999.7|1991.7|1999.7|1991.7|1999.8|1991.8|1999.7|1991.7|0
1770940360000|2026-02-12 23:52:40|2003.8|1995.8|2004|1996|2004|1996|2003.4|1995.4|0
1770937290000|2026-02-12 23:01:30|1999.9|1991.9|1994.5|1986.5|2000|1992|1994.5|1986.5|6
1770940370000|2026-02-12 23:52:50|2003.8|1995.8|2004.2|1996.2|2004.2|1996.2|2003.7|1995.7|2
1770937300000|2026-02-12 23:01:40|1993.9|1985.9|1994.6|1986.6|1994.6|1986.6|1993.9|1985.9|4
1770940390000|2026-02-12 23:53:10|2004.4|1996.4|2004.7|1996.7|2004.7|1996.7|2004.4|1996.4|2
1770937310000|2026-02-12 23:01:50|1994.5|1986.5|1994.2|1986.2|1994.6|1986.6|1993.9|1985.9|1
1770940400000|2026-02-12 23:53:20|||||||||1
1770937320000|2026-02-12 23:02:00|1994.3|1986.3|1994.3|1986.3|1994.4|1986.4|1994.3|1986.3|1
1770940410000|2026-02-12 23:53:30|2004.6|1996.6|2004.6|1996.6|2004.6|1996.6|2004.6|1996.6|0
1770937330000|2026-02-12 23:02:10|1994.4|1986.4|1994.3|1986.3|1994.4|1986.4|1994.3|1986.3|0
1770940420000|2026-02-12 23:53:40|2004.5|1996.5|2004.5|1996.5|2004.5|1996.5|2004.5|1996.5|1
1770937340000|2026-02-12 23:02:20|1992.3|1984.3|1989.3|1987.8|1992.3|1987.8|1989.3|1984.3|3
1770940430000|2026-02-12 23:53:50|2004.4|1996.4|2004.4|1996.4|2004.4|1996.4|2004.4|1996.4|0
1770937350000|2026-02-12 23:02:30|1990.8|1982.8|1990.7|1982.7|1990.8|1982.8|1990.7|1982.7|2
1770940470000|2026-02-12 23:54:30|2004.3|1996.3|2004.3|1996.3|2004.3|1996.3|2004.3|1996.3|0
1770937360000|2026-02-12 23:02:40|1990.8|1982.8|1991.8|1983.8|1991.8|1983.8|1990.7|1982.7|2
1770940490000|2026-02-12 23:54:50|2004.2|1996.2|2004.2|1996.2|2004.2|1996.2|2004.2|1996.2|0
1770937380000|2026-02-12 23:03:00|1991.7|1983.7|1991.7|1983.7|1991.7|1983.7|1991.7|1983.7|1
1770937390000|2026-02-12 23:03:10|1991.6|1983.6|1989.7|1981.7|1991.6|1983.6|1989.6|1981.6|7
1770940500000|2026-02-12 23:55:00|2004.1|1996.1|2004.1|1996.1|2004.1|1996.1|2004.1|1996.1|0
1770937400000|2026-02-12 23:03:20|1989.8|1981.8|1989.8|1981.8|1990|1982|1989.7|1981.7|2
1770940510000|2026-02-12 23:55:10|2003.5|1995.5|2002.5|1994.5|2003.5|1995.5|2002.5|1994.5|0
1770937410000|2026-02-12 23:03:30|1984.3|1982.8|1989.8|1981.8|1989.9|1982.8|1984.3|1981.8|2
1770940520000|2026-02-12 23:55:20|2002.6|1994.6|2002.5|1994.5|2002.6|1994.6|2002.5|1994.5|1
1770937430000|2026-02-12 23:03:50|1989.9|1981.9|1989.7|1981.7|1989.9|1981.9|1989.7|1981.7|0
1770940530000|2026-02-12 23:55:30|2002.6|1994.6|2002.5|1994.5|2002.6|1994.6|2002.5|1994.5|0
1770937440000|2026-02-12 23:04:00|1989.6|1981.6|1989.9|1981.9|1989.9|1981.9|1989.6|1981.6|0
1770940540000|2026-02-12 23:55:40|2002.6|1994.6|2002.6|1994.6|2002.6|1994.6|2002.5|1994.5|0
1770937450000|2026-02-12 23:04:10|1989.8|1981.8|1989.9|1981.9|1989.9|1981.9|1989.7|1981.7|0
1770940550000|2026-02-12 23:55:50|2002.5|1994.5|2003.5|1995.5|2003.5|1995.5|2002.5|1994.5|0
1770937460000|2026-02-12 23:04:20|1990.5|1982.5|1990.4|1982.4|1990.6|1982.6|1990.4|1982.4|0
1770940560000|2026-02-12 23:56:00|2003.4|1995.4|2003.4|1995.4|2003.4|1995.4|2003.4|1995.4|0
1770937470000|2026-02-12 23:04:30|1990.3|1982.3|1989.7|1981.7|1990.3|1982.3|1989.6|1981.6|1
1770940570000|2026-02-12 23:56:10|2003.9|1995.9|2003.9|1995.9|2003.9|1995.9|2003.9|1995.9|0
1770937480000|2026-02-12 23:04:40|1989.8|1981.8|1989.1|1981.1|1989.8|1981.8|1989.1|1981.1|2
1770940580000|2026-02-12 23:56:20|2004.1|1996.1|2004.2|1996.2|2004.2|1996.2|2004.1|1996.1|0
1770937490000|2026-02-12 23:04:50|1988.8|1980.8|1987.4|1979.4|1988.8|1980.8|1987.4|1979.4|6
1770940590000|2026-02-12 23:56:30|2005|1997|2006.5|1998.5|2006.5|1998.5|2005|1997|2
1770940600000|2026-02-12 23:56:40|2007.7|1999.7|2006.1|1998.1|2007.7|1999.7|2005.9|1997.9|2
1770937500000|2026-02-12 23:05:00|1985.4|1977.4|1987.1|1979.1|1987.4|1979.4|1985.4|1977.4|2
1770940620000|2026-02-12 23:57:00|||||||||1
1770937510000|2026-02-12 23:05:10|1987|1979|1986.8|1978.8|1987|1979|1986.8|1978.8|0
1770940630000|2026-02-12 23:57:10|2004.2|1996.2|2004.5|1996.5|2004.5|1996.5|2004.2|1996.2|10
1770937520000|2026-02-12 23:05:20|1986.9|1978.9|1987.6|1979.6|1987.7|1979.7|1986.8|1978.8|2
1770940640000|2026-02-12 23:57:20|2004.7|1996.7|2004.9|1996.9|2004.9|1996.9|2004.7|1996.7|0
1770937530000|2026-02-12 23:05:30|1987.5|1979.5|1987.5|1979.5|1987.6|1979.6|1987.5|1979.5|1
1770940650000|2026-02-12 23:57:30|2004.8|1996.8|2004|1996|2004.8|1996.8|2004|1996|0
1770937540000|2026-02-12 23:05:40|1987.6|1979.6|1987.5|1979.5|1987.6|1982.9|1984.4|1979.5|2
1770940660000|2026-02-12 23:57:40|2005.1|1997.1|2005.1|1997.1|2006.4|1998.4|2005.1|1997.1|1
1770937550000|2026-02-12 23:05:50|1983.8|1982.3|1987.5|1979.5|1987.5|1982.3|1983.8|1979.5|1
1770940670000|2026-02-12 23:57:50|2005|1997|2003.7|1995.7|2005|1997|2003.7|1995.7|0
1770937560000|2026-02-12 23:06:00|1984|1982.5|1986.2|1978.2|1986.2|1982.5|1984|1978.2|2
1770940680000|2026-02-12 23:58:00|2003.8|1995.8|2003.8|1995.8|2005|1997|2003.7|1995.7|0
1770937570000|2026-02-12 23:06:10|1986.3|1978.3|1986.1|1978.1|1986.3|1978.3|1986.1|1978.1|0
1770940700000|2026-02-12 23:58:20|2003.9|1995.9|2003.9|1995.9|2003.9|1995.9|2003.9|1995.9|0
1770937580000|2026-02-12 23:06:20|||||||||1
1770940710000|2026-02-12 23:58:30|2004|1996|2002.9|1994.9|2004.1|1999.9|2001.4|1994.8|1
1770937590000|2026-02-12 23:06:30|1986.2|1978.2|1986.1|1978.1|1986.2|1978.2|1986.1|1978.1|0
1770940720000|2026-02-12 23:58:40|2003.6|1995.6|2006.1|1998.1|2006.1|1998.1|2002.9|1994.9|2
1770937600000|2026-02-12 23:06:40|||||||||3
1770940740000|2026-02-12 23:59:00|2007|1999|2007.4|1999.4|2008|2000|2006.9|1998.9|0
1770937610000|2026-02-12 23:06:50|1985.1|1977.1|1985.1|1977.1|1985.2|1980.5|1982|1977.1|1
1770940750000|2026-02-12 23:59:10|2007.5|1999.5|2008|2000|2008.1|2000.1|2007.4|1999.4|0
1770937620000|2026-02-12 23:07:00|1985.2|1977.2|1982.1|1980.6|1985.2|1980.6|1981.9|1977.1|4
1770940760000|2026-02-12 23:59:20|2008.1|2000.1|2008.3|2000.3|2008.3|2000.3|2008.1|2000.1|0
1770937630000|2026-02-12 23:07:10|1982.2|1980.7|1987.2|1979.2|1987.3|1981.2|1982.2|1979.2|15
1770940770000|2026-02-12 23:59:30|2008.4|2000.4|2009|2001|2009|2001|2008.4|2000.4|0
1770937640000|2026-02-12 23:07:20|1987.3|1979.3|1987.2|1979.2|1987.3|1979.3|1987.2|1979.2|1
1770940780000|2026-02-12 23:59:40|2008.8|2000.8|2005.6|2004.1|2008.8|2004.1|2005.6|2000.8|0
1770937650000|2026-02-12 23:07:30|1987.3|1979.3|1989.3|1987.8|1990.8|1987.8|1985.2|1979.3|5
1770937660000|2026-02-12 23:07:40|1989.7|1988.2|1995.8|1987.8|1995.8|1988.2|1989.7|1987.8|40
1770937670000|2026-02-12 23:07:50|1997.8|1989.8|1997.8|1989.8|1997.8|1989.8|1997.8|1989.8|0
1770937680000|2026-02-12 23:08:00|1995.8|1987.8|1996.3|1988.3|1996.3|1988.3|1995.7|1987.7|12
1770937690000|2026-02-12 23:08:10|1997.6|1989.6|1997.6|1989.6|1997.6|1989.6|1997.6|1989.6|6
1770937700000|2026-02-12 23:08:20|1997.5|1989.5|1997.7|1989.7|1997.7|1989.7|1997.5|1989.5|6
1770937710000|2026-02-12 23:08:30|1997.6|1989.6|1997.6|1989.6|1997.6|1989.6|1997.6|1989.6|0
1770937720000|2026-02-12 23:08:40|1998.5|1990.5|1997.5|1989.5|1998.5|1990.5|1997.5|1989.5|2
1770937730000|2026-02-12 23:08:50|1997.6|1989.6|1997.5|1989.5|1997.6|1989.6|1997.5|1989.5|0
1770937750000|2026-02-12 23:09:10|1997.6|1989.6|1997.6|1989.6|1997.6|1989.6|1997.5|1989.5|0
1770937760000|2026-02-12 23:09:20|1997.5|1989.5|1991.4|1983.4|1997.5|1989.5|1991.4|1983.4|11
1770937780000|2026-02-12 23:09:40|1990.9|1982.9|1990.9|1982.9|1990.9|1982.9|1990.9|1982.9|0
1770937790000|2026-02-12 23:09:50|1990.8|1982.8|1990.9|1982.9|1990.9|1982.9|1990.8|1982.8|0
1770937800000|2026-02-12 23:10:00|||||||||1
1770937810000|2026-02-12 23:10:10|1991.4|1983.4|1991.7|1983.7|1991.7|1983.7|1991.4|1983.4|7
1770937830000|2026-02-12 23:10:30|1991.8|1983.8|1993|1985|1993|1985|1991.8|1983.8|1
1770937840000|2026-02-12 23:10:40|1993.3|1985.3|1993.4|1985.4|1993.4|1985.4|1993.3|1985.3|0
1770937930000|2026-02-12 23:12:10|1993.1|1985.1|1993.2|1985.2|1993.2|1985.2|1993.1|1985.1|0
1770937950000|2026-02-12 23:12:30|1993.1|1985.1|1993.2|1985.2|1993.2|1985.2|1993.1|1985.1|1
1770937960000|2026-02-12 23:12:40|1993.4|1985.4|1994.7|1986.7|1994.7|1986.7|1993.4|1985.4|0
1770937970000|2026-02-12 23:12:50|||||||||1
1770937990000|2026-02-12 23:13:10|1995|1987|1995|1987|1995|1987|1995|1987|0
1770938020000|2026-02-12 23:13:40|||||||||1
1770938030000|2026-02-12 23:13:50|1993.7|1985.7|1993.8|1985.8|1993.8|1985.8|1993.7|1985.7|1
1770938040000|2026-02-12 23:14:00|1993.9|1985.9|1993.9|1985.9|1993.9|1985.9|1993.9|1985.9|0
1770938050000|2026-02-12 23:14:10|1994.1|1986.1|1994.5|1986.5|1994.5|1986.5|1994|1986|0
1770938060000|2026-02-12 23:14:20|1994.6|1986.6|1994.8|1986.8|1994.8|1986.8|1994.6|1986.6|0
1770938070000|2026-02-12 23:14:30|1998.9|1990.9|1997.7|1989.7|1998.9|1990.9|1997.7|1989.7|1
1770938080000|2026-02-12 23:14:40|1997.9|1989.9|1997.8|1989.8|1998.4|1990.4|1997.8|1989.8|0
1770938090000|2026-02-12 23:14:50|1992.8|1991.3|1997.9|1989.9|1998.2|1991.3|1992.8|1989.8|1
1770938100000|2026-02-12 23:15:00|1997.7|1989.7|1998.8|1990.8|1998.8|1990.8|1997.7|1989.7|0
1770938110000|2026-02-12 23:15:10|1999|1991|1999.6|1991.6|1999.6|1991.6|1999|1991|0
1770938120000|2026-02-12 23:15:20|1999.5|1991.5|1995|1993.5|1999.5|1993.5|1995|1991.5|1
1770938130000|2026-02-12 23:15:30|1999.4|1991.4|1999.2|1991.2|1999.4|1991.4|1999.2|1991.2|2
1770938140000|2026-02-12 23:15:40|1999.4|1991.4|2001.3|1993.3|2001.3|1993.3|1999.2|1991.2|5
1770938150000|2026-02-12 23:15:50|2001.5|1993.5|2004|1996|2004|1998.8|2000.3|1993.5|28
1770938160000|2026-02-12 23:16:00|2003.8|1995.8|2005.9|1997.9|2006|1998|2003.7|1995.7|1
1770938170000|2026-02-12 23:16:10|2006.1|1998.1|2008.8|2000.8|2010.6|2002.6|2006.1|1998.1|8
1770938180000|2026-02-12 23:16:20|2008.4|2000.4|2008.4|2000.4|2008.4|2000.4|2008.4|2000.4|0
1770938200000|2026-02-12 23:16:40|2010|2002|2009.4|2001.4|2010|2002|2009.4|2001.4|0
1770938210000|2026-02-12 23:16:50|2009.9|2001.9|2009.9|2001.9|2009.9|2001.9|2009.9|2001.9|5
1770938220000|2026-02-12 23:17:00|2009.8|2001.8|2009.8|2001.8|2009.8|2001.8|2009.8|2001.8|5
1770938230000|2026-02-12 23:17:10|2009.7|2001.7|2009.6|2001.6|2009.7|2001.7|2009.6|2001.6|0
1770938240000|2026-02-12 23:17:20|2009.5|2001.5|2009.5|2001.5|2009.5|2001.5|2009.5|2001.5|0
1770938250000|2026-02-12 23:17:30|2009.4|2001.4|2009.4|2001.4|2009.4|2001.4|2009.4|2001.4|0
1770938260000|2026-02-12 23:17:40|2004.4|2002.9|2009.3|2001.3|2009.3|2002.9|2004.4|2001.3|1
1770938270000|2026-02-12 23:17:50|2004.4|2002.9|2009|2001|2009.3|2002.9|2004.4|2001|1
1770938280000|2026-02-12 23:18:00|2008.8|2000.8|2008.5|2000.5|2008.8|2000.8|2008.5|2000.5|0
1770938290000|2026-02-12 23:18:10|2008.3|2000.3|2008.6|2000.6|2008.6|2000.6|2008.3|2000.3|0
1770938320000|2026-02-12 23:18:40|2011.7|2003.7|2011.7|2003.7|2011.7|2003.7|2011.7|2003.7|6
1770938330000|2026-02-12 23:18:50|||||||||1
1770938340000|2026-02-12 23:19:00|2011.6|2003.6|2007.9|1999.9|2011.6|2003.6|2007.7|1999.7|1
1770938350000|2026-02-12 23:19:10|2007.5|1999.5|2007|1999|2007.6|1999.6|2007|1999|1
1770938360000|2026-02-12 23:19:20|2006.8|1998.8|2007|1999|2007|1999|2006.5|1998.5|0
1770938370000|2026-02-12 23:19:30|2006.9|1998.9|2007.3|1999.3|2007.3|1999.3|2006.9|1998.9|0
1770938400000|2026-02-12 23:20:00|2007.4|1999.4|2007.4|1999.4|2007.4|1999.4|2007.4|1999.4|0
1770938420000|2026-02-12 23:20:20|2007.7|1999.7|2007.7|1999.7|2007.7|1999.7|2007.7|1999.7|2
1770938440000|2026-02-12 23:20:40|2007.6|1999.6|2007.6|1999.6|2007.6|1999.6|2007.6|1999.6|1
1770938450000|2026-02-12 23:20:50|||||||||1
1770938460000|2026-02-12 23:21:00|2007.4|1999.4|2007.3|1999.3|2007.4|1999.4|2007.3|1999.3|0
1770938470000|2026-02-12 23:21:10|||||||||1
1770938490000|2026-02-12 23:21:30|2008.4|2000.4|2007.9|1999.9|2008.4|2000.4|2007.9|1999.9|2
1770938500000|2026-02-12 23:21:40|2008|2000|2008.2|2000.2|2008.2|2000.2|2008|2000|0
1770938510000|2026-02-12 23:21:50|2008|2000|2007.2|1999.2|2008|2000|2007.2|1999.2|0
1770938520000|2026-02-12 23:22:00|2007.3|1999.3|2005.5|1997.5|2007.3|2000.8|2002.3|1997.5|5
1770938530000|2026-02-12 23:22:10|2005.7|1997.7|2005.8|1997.8|2005.8|1997.8|2005.7|1997.7|0
1770938550000|2026-02-12 23:22:30|2005.7|1997.7|2006.1|1998.1|2006.1|1998.1|2005.1|1997.1|0
1770938560000|2026-02-12 23:22:40|2005.7|1997.7|2005.8|1997.8|2006.1|1998.1|2005.5|1997.5|0
1770938570000|2026-02-12 23:22:50|2006|1998|2006|1998|2006|1998|2006|1998|0
1770938580000|2026-02-12 23:23:00|2005.7|1997.7|2005.4|1997.4|2006|1999.6|2001.1|1997.4|1
1770938590000|2026-02-12 23:23:10|2009.1|2001.1|2010|2002|2010|2002|2009.1|2001.1|3
1770938600000|2026-02-12 23:23:20|2009|2001|2008.4|2000.4|2009.3|2001.3|2008.4|2000.4|1
1770938610000|2026-02-12 23:23:30|2008.6|2000.6|2008.6|2000.6|2008.6|2000.6|2008.6|2000.6|0
1770938620000|2026-02-12 23:23:40|2008.5|2000.5|2008.6|2000.6|2008.6|2000.6|2008.5|2000.5|0
1770938650000|2026-02-12 23:24:10|2008.5|2000.5|2008.6|2000.6|2008.6|2000.6|2008.5|2000.5|0
1770938660000|2026-02-12 23:24:20|2008.5|2000.5|2007.6|1999.6|2008.5|2000.5|2007.6|1999.6|1
1770938670000|2026-02-12 23:24:30|2007.4|1999.4|2007.3|1999.3|2007.4|1999.4|2007.2|1999.2|1
1770938700000|2026-02-12 23:25:00|2007.2|1999.2|2007.2|1999.2|2007.2|1999.2|2007.2|1999.2|0
1770938710000|2026-02-12 23:25:10|2007.6|1999.6|2005.5|1997.5|2007.6|1999.6|2005.5|1997.5|1
1770938720000|2026-02-12 23:25:20|2005.3|1997.3|2006.3|1998.3|2006.3|1998.3|2005.3|1997.3|2
1770938730000|2026-02-12 23:25:30|2007|1999|2009.4|2001.4|2009.4|2001.4|2006.8|1998.8|1
1770938760000|2026-02-12 23:26:00|2010.3|2002.3|2010.3|2002.3|2010.3|2002.3|2010.3|2002.3|2
1770938770000|2026-02-12 23:26:10|2010.5|2002.5|2010.4|2002.4|2010.5|2002.5|2010.3|2002.3|0
1770938780000|2026-02-12 23:26:20|2010.8|2002.8|2010.2|2002.2|2010.8|2002.8|2010.2|2002.2|0
1770938800000|2026-02-12 23:26:40|2009.9|2001.9|2009.9|2001.9|2009.9|2001.9|2009.9|2001.9|0
1770938810000|2026-02-12 23:26:50|2009.7|2001.7|2009.6|2001.6|2009.7|2001.7|2009.6|2001.6|0
1770938820000|2026-02-12 23:27:00|2009.7|2001.7|2009.7|2001.7|2009.7|2001.7|2009.6|2001.6|0
1770938830000|2026-02-12 23:27:10|2009.6|2001.6|2010|2002|2010|2002|2009.6|2001.6|0
1770938840000|2026-02-12 23:27:20|2009.9|2001.9|2010|2002|2010.1|2002.1|2009.9|2001.9|0
1770938850000|2026-02-12 23:27:30|2009|2007.5|2012.1|2004.1|2012.1|2007.7|2009|2003.8|4
1770938860000|2026-02-12 23:27:40|2009.1|2007.6|2009.5|2008|2009.5|2008|2009.1|2007.6|1
1770938870000|2026-02-12 23:27:50|2009.4|2007.9|2009.1|2007.6|2009.6|2008.1|2009.1|2007.6|1
1770938880000|2026-02-12 23:28:00|2010.6|2002.6|2010.1|2002.1|2010.6|2002.6|2010.1|2002.1|2
1770938890000|2026-02-12 23:28:10|2009.9|2001.9|2009.8|2001.8|2009.9|2001.9|2009.8|2001.8|0
1770938930000|2026-02-12 23:28:50|2009.7|2001.7|2008.3|2000.3|2009.7|2004.7|2006.2|2000.3|1
1770938940000|2026-02-12 23:29:00|2009|2001|2008.7|2000.7|2009|2001|2008.7|2000.7|2
1770938960000|2026-02-12 23:29:20|2008.5|2000.5|2008.7|2000.7|2008.7|2000.7|2008.4|2000.4|0
1770938980000|2026-02-12 23:29:40|2008.6|2000.6|2009.4|2001.4|2009.4|2001.4|2008.1|2000.1|0
1770938990000|2026-02-12 23:29:50|2005|2003.5|2006.2|1998.2|2009.5|2003.5|2005|1998|5
1770939000000|2026-02-12 23:30:00|2006|1998|2005.4|1997.4|2006|1998|2005.4|1997.4|0
1770939010000|2026-02-12 23:30:10|2004|1996|2002.2|1994.2|2004|1996|2002.2|1994.2|3
1770939020000|2026-02-12 23:30:20|2002|1994|2003|1995|2003|1995|1998.4|1990.4|7
1770939030000|2026-02-12 23:30:30|2003.2|1995.2|2003.8|1995.8|2003.8|1995.8|2003.2|1995.2|0
1770939040000|2026-02-12 23:30:40|2003.7|1995.7|2004.9|1996.9|2004.9|1996.9|2003.7|1995.7|0
1770939050000|2026-02-12 23:30:50|2004|1996|2003.6|1995.6|2004|1996|2003.3|1995.3|0
1770939060000|2026-02-12 23:31:00|2003.8|1995.8|2004.1|1996.1|2004.1|1996.1|2003.8|1995.8|1
1770939070000|2026-02-12 23:31:10|2004|1996|2004.1|1996.1|2004.1|1996.1|2004|1996|0
1770939120000|2026-02-12 23:32:00|2004|1996|2004|1996|2004|1996|2004|1996|0
1770939130000|2026-02-12 23:32:10|2003.9|1995.9|2004.2|1996.2|2004.2|1996.2|2002.3|1994.3|8
1770939140000|2026-02-12 23:32:20|2004.5|1996.5|2004.9|1996.9|2004.9|1996.9|2004.2|1996.2|0
1770939150000|2026-02-12 23:32:30|2004.1|1996.1|2004.7|1996.7|2004.7|1996.7|2004.1|1996.1|0
1770939170000|2026-02-12 23:32:50|2004.6|1996.6|2005.2|1997.2|2005.2|1997.2|2004.6|1996.6|0
1770939180000|2026-02-12 23:33:00|2002.1|2000.6|2008.7|2000.7|2009.1|2001.1|2002.1|1999.8|3
1770939190000|2026-02-12 23:33:10|2008.5|2000.5|2008.5|2000.5|2008.5|2000.5|2008.1|2000.1|0
1770939210000|2026-02-12 23:33:30|2004|2002.5|2006.2|1998.2|2006.2|2002.5|2004|1997.9|4
1770939220000|2026-02-12 23:33:40|2006.4|1998.4|2006.2|1998.2|2006.5|1998.5|2004|1996|0
1770939230000|2026-02-12 23:33:50|2006.3|1998.3|2006.3|1998.3|2006.3|1998.3|2006.2|1998.2|0
1770939240000|2026-02-12 23:34:00|2006.5|1998.5|2007.5|1999.5|2007.5|1999.5|2006|1998|2
1770939280000|2026-02-12 23:34:40|2006.7|1998.7|2007|1999|2007|1999|2006.7|1998.7|0
1770939290000|2026-02-12 23:34:50|2007.2|1999.2|2007.2|1999.2|2007.2|1999.2|2007.2|1999.2|0
1770939300000|2026-02-12 23:35:00|2001.7|2000.2|2007.2|1999.2|2007.2|2000.2|2001.7|1999.2|1
1770939310000|2026-02-12 23:35:10|2007.6|1999.6|2007.9|1999.9|2007.9|1999.9|2007.6|1999.6|0
1770939340000|2026-02-12 23:35:40|2003.2|2001.7|2007.5|1999.5|2007.5|2001.7|2003.2|1999.5|2
1770939350000|2026-02-12 23:35:50|2006.7|1998.7|2006.2|1998.2|2006.7|1998.7|2006.1|1998.1|0
1770939370000|2026-02-12 23:36:10|2006.1|1998.1|2006.1|1998.1|2006.1|1998.1|2006.1|1998.1|0
1770939400000|2026-02-12 23:36:40|2006.2|1998.2|2006.1|1998.1|2006.2|1998.2|2006.1|1998.1|0
1770939410000|2026-02-12 23:36:50|2005.4|1997.4|2005.4|1997.4|2005.4|1997.4|2005.4|1997.4|0
1770939420000|2026-02-12 23:37:00|2005.7|1997.7|2004.2|1996.2|2005.7|1997.7|2004.1|1996.1|1
1770939440000|2026-02-12 23:37:20|2004.1|1996.1|2004.1|1996.1|2004.1|1996.1|2004.1|1996.1|0
1770939450000|2026-02-12 23:37:30|2003.9|1995.9|2001.7|1993.7|2003.9|1995.9|2001.2|1993.2|2
1770939460000|2026-02-12 23:37:40|2001.3|1993.3|2001.8|1993.8|2001.8|1993.8|2001.3|1993.3|0
1770939480000|2026-02-12 23:38:00|2001.7|1993.7|2001.3|1993.3|2002|1994|2001.3|1993.3|0
1770939500000|2026-02-12 23:38:20|2001.5|1993.5|2002.1|1994.1|2002.1|1994.1|2001.5|1993.5|0
1770939520000|2026-02-12 23:38:40|2002.3|1994.3|2001.8|1993.8|2002.3|1994.3|2001.8|1993.8|0
1770939530000|2026-02-12 23:38:50|2001.7|1993.7|2002.1|1994.1|2002.1|1994.1|2001.6|1993.6|0
1770939540000|2026-02-12 23:39:00|2002.2|1994.2|1999.3|1991.3|2002.2|1994.2|1999.3|1991.3|2
1770939550000|2026-02-12 23:39:10|1998.1|1990.1|1998.1|1990.1|1998.1|1990.1|1996.6|1988.6|5
1770939570000|2026-02-12 23:39:30|1996.5|1988.5|1992.5|1984.5|1996.5|1988.5|1992.4|1984.4|4
1770939580000|2026-02-12 23:39:40|1992.1|1984.1|1990.5|1982.5|1992.3|1984.3|1990.5|1982.5|5
1770939590000|2026-02-12 23:39:50|1990.4|1982.4|1989.6|1981.6|1990.5|1982.5|1988.8|1980.8|5
1770939600000|2026-02-12 23:40:00|1989.8|1981.8|1989.3|1981.3|1990.1|1982.1|1989.3|1981.3|0
1770939610000|2026-02-12 23:40:10|1994.9|1986.9|1995.1|1987.1|1995.2|1987.2|1994.9|1986.9|1
1770939620000|2026-02-12 23:40:20|1995.2|1987.2|1996.1|1988.1|1996.1|1988.1|1995.1|1987.1|0
1770939630000|2026-02-12 23:40:30|1995.6|1987.6|1994.8|1986.8|1995.6|1987.6|1994.3|1986.3|0
1770939640000|2026-02-12 23:40:40|1995|1987|1995.4|1987.4|1995.4|1987.4|1995|1987|0
1770939650000|2026-02-12 23:40:50|1995.3|1987.3|1995.3|1987.3|1995.4|1987.4|1995.3|1987.3|0
1770939660000|2026-02-12 23:41:00|1995.4|1987.4|1996|1988|1996|1988|1995.4|1987.4|0
1770939670000|2026-02-12 23:41:10|1996.1|1988.1|1996|1988|1996.1|1988.1|1996|1988|0
1770939680000|2026-02-12 23:41:20|1996.1|1988.1|1996.1|1988.1|1996.1|1988.1|1996|1988|0
1770939690000|2026-02-12 23:41:30|1996.3|1988.3|1996.1|1988.1|1996.3|1988.3|1996.1|1988.1|1
1770939700000|2026-02-12 23:41:40|1996|1988|1995.6|1987.6|1996|1988|1995.6|1987.6|2
1770939710000|2026-02-12 23:41:50|1991.2|1989.7|1995.6|1987.6|1995.6|1989.7|1991.2|1987.5|2
1770939720000|2026-02-12 23:42:00|1995.5|1987.5|1992.5|1984.5|1996|1988|1992.5|1984.5|1
1770939730000|2026-02-12 23:42:10|1992.4|1984.4|1991.6|1983.6|1992.5|1984.5|1991.3|1983.3|1
1770939770000|2026-02-12 23:42:50|1992|1984|1994.8|1986.8|1994.9|1986.9|1992|1984|1
1770939780000|2026-02-12 23:43:00|1994.9|1986.9|1994.8|1986.8|1995.1|1987.1|1994.8|1986.8|0
1770939790000|2026-02-12 23:43:10|1995.4|1987.4|1995.6|1987.6|1995.6|1987.6|1995.4|1987.4|0
1770939800000|2026-02-12 23:43:20|||||||||3
1770939810000|2026-02-12 23:43:30|1995.5|1987.5|1995.5|1987.5|1995.5|1987.5|1995.5|1987.5|0
1770939820000|2026-02-12 23:43:40|1995.6|1987.6|1995.6|1987.6|1995.6|1987.6|1995.6|1987.6|2
1770939840000|2026-02-12 23:44:00|1993.8|1985.8|1995.1|1987.1|1995.6|1987.6|1993.8|1985.8|0
1770939850000|2026-02-12 23:44:10|1995.4|1987.4|1995.3|1987.3|1995.6|1987.6|1995.3|1987.3|1
1770939860000|2026-02-12 23:44:20|1995.1|1987.1|1995.7|1987.7|1995.7|1987.7|1995.1|1987.1|2
1770939870000|2026-02-12 23:44:30|1995.4|1987.4|1995.7|1987.7|1995.7|1987.7|1995.2|1987.2|0
1770939890000|2026-02-12 23:44:50|1995.4|1987.4|1995.6|1987.6|1996|1988|1994.5|1986.5|6
1770939900000|2026-02-12 23:45:00|1995.8|1987.8|1994.8|1986.8|1995.8|1987.8|1994.8|1986.8|0
1770939910000|2026-02-12 23:45:10|1994.4|1986.4|1992.4|1984.4|1994.4|1986.4|1992.4|1984.4|0
1770939920000|2026-02-12 23:45:20|1992.6|1984.6|1991.9|1983.9|1992.7|1984.7|1991.8|1983.8|0
1770939930000|2026-02-12 23:45:30|1991.8|1983.8|1991.8|1983.8|1991.8|1983.8|1991.6|1983.6|0
1770939950000|2026-02-12 23:45:50|1992.6|1984.6|1992.6|1984.6|1992.6|1984.6|1992.5|1984.5|1
1770939960000|2026-02-12 23:46:00|1992.5|1984.5|1992.2|1984.2|1992.5|1984.5|1992.2|1984.2|0
1770939990000|2026-02-12 23:46:30|1990.2|1988.7|1992.2|1984.2|1992.2|1988.7|1990.2|1984.2|1
1770940020000|2026-02-12 23:47:00|1992|1984|1992.6|1984.6|1993.8|1985.8|1992|1984|2
1770940030000|2026-02-12 23:47:10|1992.8|1984.8|1992.9|1984.9|1992.9|1984.9|1992.6|1984.6|0
1770940040000|2026-02-12 23:47:20|1992.7|1984.7|1993.6|1985.6|1993.6|1985.6|1992.6|1984.6|0
1770940050000|2026-02-12 23:47:30|1993.7|1985.7|1994.3|1986.3|1995.1|1987.1|1993.6|1985.6|1
1770940060000|2026-02-12 23:47:40|1993|1985|1994.6|1986.6|1994.6|1986.6|1993|1985|0
1770940070000|2026-02-12 23:47:50|1994.8|1986.8|1994|1986|1994.9|1986.9|1993.8|1985.8|0
1770940080000|2026-02-12 23:48:00|1993.9|1985.9|1990.1|1982.1|1993.9|1985.9|1986|1982.1|6
1770940090000|2026-02-12 23:48:10|1990|1982|1990.5|1982.5|1991|1983|1989.8|1981.8|0
1770940100000|2026-02-12 23:48:20|1990.3|1982.3|1991.9|1983.9|1991.9|1983.9|1990.3|1982.3|0
1770940110000|2026-02-12 23:48:30|1992|1984|1993.1|1985.1|1993.4|1985.4|1992|1984|1
1770940120000|2026-02-12 23:48:40|1993.3|1985.3|1993.7|1985.7|1993.7|1985.7|1993.3|1985.3|0
1770940130000|2026-02-12 23:48:50|1994|1986|1992.5|1984.5|1994|1986|1992.5|1984.5|0
1770940140000|2026-02-12 23:49:00|1994.2|1986.2|1993.9|1985.9|1994.2|1986.2|1993.8|1985.8|0
1770940150000|2026-02-12 23:49:10|1994.4|1986.4|1994.8|1986.8|1994.8|1986.8|1994.4|1986.4|0
1770940160000|2026-02-12 23:49:20|1993.5|1985.5|1993.5|1985.5|1993.5|1985.5|1993.5|1985.5|0
1770940170000|2026-02-12 23:49:30|1991|1989.5|1994.6|1986.6|1994.8|1989.5|1990.2|1986.6|1
1770940190000|2026-02-12 23:49:50|1994.3|1986.3|1994.4|1986.4|1994.9|1986.9|1994.3|1986.3|0
1770940200000|2026-02-12 23:50:00|1994.9|1986.9|1994.6|1986.6|1994.9|1986.9|1994.4|1986.4|0
1770940210000|2026-02-12 23:50:10|1994.7|1986.7|1994.8|1986.8|1994.9|1986.9|1994.6|1986.6|0
1770940220000|2026-02-12 23:50:20|1994.9|1986.9|1994.9|1986.9|1994.9|1986.9|1994.8|1986.8|0
1770940240000|2026-02-12 23:50:40|1995.9|1987.9|1995.9|1987.9|1995.9|1987.9|1995.9|1987.9|0
1770940260000|2026-02-12 23:51:00|1994.9|1986.9|1994.9|1986.9|1994.9|1986.9|1994.9|1986.9|1
1770940270000|2026-02-12 23:51:10|1995|1987|1995.3|1987.3|1995.3|1987.3|1995|1987|2
1770940280000|2026-02-12 23:51:20|1995.5|1987.5|1995.5|1987.5|1995.5|1987.5|1995.5|1987.5|0
1770940290000|2026-02-12 23:51:30|1995.3|1987.3|1995.3|1987.3|1995.3|1987.3|1995.3|1987.3|2
1770940320000|2026-02-12 23:52:00|1995.5|1987.5|2003.4|1995.4|2003.6|1995.6|1995.5|1987.5|9
1770940330000|2026-02-12 23:52:10|2003.6|1995.6|2003.4|1995.4|2003.6|1995.6|2003.4|1995.4|0
1770940340000|2026-02-12 23:52:20|2003.6|1995.6|2004.9|1996.9|2006.1|1998.1|2002.7|1994.7|9
1770940350000|2026-02-12 23:52:30|2004.7|1996.7|2004|1996|2004.7|1996.7|2004|1996|0
1770940360000|2026-02-12 23:52:40|2003.8|1995.8|2004|1996|2004|1996|2003.4|1995.4|0
1770940370000|2026-02-12 23:52:50|2003.8|1995.8|2004.2|1996.2|2004.2|1996.2|2003.7|1995.7|2
1770940390000|2026-02-12 23:53:10|2004.4|1996.4|2004.7|1996.7|2004.7|1996.7|2004.4|1996.4|2
1770940400000|2026-02-12 23:53:20|||||||||1
1770940410000|2026-02-12 23:53:30|2004.6|1996.6|2004.6|1996.6|2004.6|1996.6|2004.6|1996.6|0
1770940420000|2026-02-12 23:53:40|2004.5|1996.5|2004.5|1996.5|2004.5|1996.5|2004.5|1996.5|1
1770940430000|2026-02-12 23:53:50|2004.4|1996.4|2004.4|1996.4|2004.4|1996.4|2004.4|1996.4|0
1770940470000|2026-02-12 23:54:30|2004.3|1996.3|2004.3|1996.3|2004.3|1996.3|2004.3|1996.3|0
1770940490000|2026-02-12 23:54:50|2004.2|1996.2|2004.2|1996.2|2004.2|1996.2|2004.2|1996.2|0
1770940500000|2026-02-12 23:55:00|2004.1|1996.1|2004.1|1996.1|2004.1|1996.1|2004.1|1996.1|0
1770940510000|2026-02-12 23:55:10|2003.5|1995.5|2002.5|1994.5|2003.5|1995.5|2002.5|1994.5|0
1770940520000|2026-02-12 23:55:20|2002.6|1994.6|2002.5|1994.5|2002.6|1994.6|2002.5|1994.5|1
1770940530000|2026-02-12 23:55:30|2002.6|1994.6|2002.5|1994.5|2002.6|1994.6|2002.5|1994.5|0
1770940540000|2026-02-12 23:55:40|2002.6|1994.6|2002.6|1994.6|2002.6|1994.6|2002.5|1994.5|0
1770940550000|2026-02-12 23:55:50|2002.5|1994.5|2003.5|1995.5|2003.5|1995.5|2002.5|1994.5|0
1770940560000|2026-02-12 23:56:00|2003.4|1995.4|2003.4|1995.4|2003.4|1995.4|2003.4|1995.4|0
1770940570000|2026-02-12 23:56:10|2003.9|1995.9|2003.9|1995.9|2003.9|1995.9|2003.9|1995.9|0
1770940580000|2026-02-12 23:56:20|2004.1|1996.1|2004.2|1996.2|2004.2|1996.2|2004.1|1996.1|0
1770940590000|2026-02-12 23:56:30|2005|1997|2006.5|1998.5|2006.5|1998.5|2005|1997|2
1770940600000|2026-02-12 23:56:40|2007.7|1999.7|2006.1|1998.1|2007.7|1999.7|2005.9|1997.9|2
1770940620000|2026-02-12 23:57:00|||||||||1
1770940630000|2026-02-12 23:57:10|2004.2|1996.2|2004.5|1996.5|2004.5|1996.5|2004.2|1996.2|10
1770940640000|2026-02-12 23:57:20|2004.7|1996.7|2004.9|1996.9|2004.9|1996.9|2004.7|1996.7|0
1770940650000|2026-02-12 23:57:30|2004.8|1996.8|2004|1996|2004.8|1996.8|2004|1996|0
1770940660000|2026-02-12 23:57:40|2005.1|1997.1|2005.1|1997.1|2006.4|1998.4|2005.1|1997.1|1
1770940670000|2026-02-12 23:57:50|2005|1997|2003.7|1995.7|2005|1997|2003.7|1995.7|0
1770940680000|2026-02-12 23:58:00|2003.8|1995.8|2003.8|1995.8|2005|1997|2003.7|1995.7|0
1770940700000|2026-02-12 23:58:20|2003.9|1995.9|2003.9|1995.9|2003.9|1995.9|2003.9|1995.9|0
1770940710000|2026-02-12 23:58:30|2004|1996|2002.9|1994.9|2004.1|1999.9|2001.4|1994.8|1
1770940720000|2026-02-12 23:58:40|2003.6|1995.6|2006.1|1998.1|2006.1|1998.1|2002.9|1994.9|2
1770940740000|2026-02-12 23:59:00|2007|1999|2007.4|1999.4|2008|2000|2006.9|1998.9|0
1770940750000|2026-02-12 23:59:10|2007.5|1999.5|2008|2000|2008.1|2000.1|2007.4|1999.4|0
1770940760000|2026-02-12 23:59:20|2008.1|2000.1|2008.3|2000.3|2008.3|2000.3|2008.1|2000.1|0
1770940770000|2026-02-12 23:59:30|2008.4|2000.4|2009|2001|2009|2001|2008.4|2000.4|0
1770940780000|2026-02-12 23:59:40|2008.8|2000.8|2005.6|2004.1|2008.8|2004.1|2005.6|2000.8|0
1770940800000|2026-02-13 00:00:00|2009.3|2001.3|2006.6|1998.6|2009.3|2001.3|2006.6|1998.6|5
1770940810000|2026-02-13 00:00:10|2006.8|1998.8|2003.7|1995.7|2006.8|1998.8|2003.3|1995.3|3
1770940820000|2026-02-13 00:00:20|2003.5|1995.5|2002.4|1994.4|2003.5|1995.5|2002.4|1994.4|0
1770940830000|2026-02-13 00:00:30|2003|1995|2003|1995|2003|1995|2002.6|1994.6|3
1770940840000|2026-02-13 00:00:40|2001.4|1999.9|2007.3|1999.3|2007.5|1999.9|2001.4|1999.3|1
1770940860000|2026-02-13 00:01:00|2008.1|2000.1|2007.4|1999.4|2008.1|2000.1|2007.4|1999.4|0
1770940870000|2026-02-13 00:01:10|2007.3|1999.3|2007.8|1999.8|2007.8|1999.8|2007.3|1999.3|0
1770940890000|2026-02-13 00:01:30|2007.3|1999.3|2006.9|1998.9|2007.3|1999.3|2006.9|1998.9|1
1770940900000|2026-02-13 00:01:40|2006.8|1998.8|2007.4|1999.4|2007.4|1999.4|2006.6|1998.6|0
1770940910000|2026-02-13 00:01:50|2007.5|1999.5|2007.6|1999.6|2007.9|1999.9|2007.5|1999.5|0
1770940920000|2026-02-13 00:02:00|2008|2000|2005.2|1997.2|2008|2000|2005.2|1997.2|5
1770940930000|2026-02-13 00:02:10|2005.8|1997.8|2005.9|1997.9|2005.9|1997.9|2005.8|1997.8|0
1770940940000|2026-02-13 00:02:20|2007|1999|2007.1|1999.1|2007.1|1999.1|2007|1999|1
1770940950000|2026-02-13 00:02:30|2007|1999|2007|1999|2007|1999|2007|1999|0
1770940960000|2026-02-13 00:02:40|2007.1|1999.1|2007.1|1999.1|2007.1|1999.1|2007.1|1999.1|0
1770940970000|2026-02-13 00:02:50|2007.6|1999.6|2007.6|1999.6|2007.6|1999.6|2007.6|1999.6|1
1770940980000|2026-02-13 00:03:00|2008.3|2000.3|2007.4|1999.4|2008.3|2000.3|2007.4|1999.4|2
1770940990000|2026-02-13 00:03:10|2009.3|2001.3|2009.1|2001.1|2009.3|2001.3|2009.1|2001.1|8
1770941000000|2026-02-13 00:03:20|2009.3|2001.3|2009.1|2001.1|2009.5|2001.5|2009.1|2001.1|0
1770941010000|2026-02-13 00:03:30|2009.2|2001.2|2014.4|2006.4|2014.4|2006.4|2009.2|2001.2|5
1770941020000|2026-02-13 00:03:40|2014.3|2006.3|2013.1|2005.1|2014.3|2006.3|2013.1|2005.1|0
1770941040000|2026-02-13 00:04:00|2013.4|2005.4|2013.5|2005.5|2013.6|2005.6|2013.2|2005.2|1
1770941050000|2026-02-13 00:04:10|2013.8|2005.8|2013.8|2005.8|2013.8|2005.8|2013.8|2005.8|1
1770941060000|2026-02-13 00:04:20|2012.2|2004.2|2014.7|2006.7|2016.7|2008.7|2012.2|2004.2|3
1770941070000|2026-02-13 00:04:30|2016.6|2008.6|2015.3|2007.3|2016.6|2008.6|2015.3|2007.3|1
1770941080000|2026-02-13 00:04:40|2016.4|2008.4|2013.1|2011.6|2016.4|2011.7|2013.1|2006|4
1770941090000|2026-02-13 00:04:50|2014.4|2006.4|2014.5|2006.5|2014.5|2006.5|2013.9|2005.9|1
1770941100000|2026-02-13 00:05:00|2015.2|2007.2|2014.2|2006.2|2015.2|2007.2|2013.4|2005.4|0
1770941110000|2026-02-13 00:05:10|2015.4|2007.4|2018|2010|2018|2010|2015.4|2007.4|2
1770941120000|2026-02-13 00:05:20|2017.7|2009.7|2015.6|2007.6|2017.7|2009.7|2015.6|2007.6|1
1770941140000|2026-02-13 00:05:40|2015.1|2007.1|2015.4|2007.4|2015.4|2007.4|2015.1|2007.1|0
1770941150000|2026-02-13 00:05:50|2015.6|2007.6|2015.7|2007.7|2015.8|2007.8|2015.6|2007.6|0
1770941160000|2026-02-13 00:06:00|2015.6|2007.6|2016.5|2008.5|2016.5|2008.5|2015.6|2007.6|2
1770941170000|2026-02-13 00:06:10|2014.5|2013|2016.2|2008.2|2017.1|2013|2014.5|2007.3|2
1770941180000|2026-02-13 00:06:20|2016.4|2008.4|2016.2|2008.2|2016.5|2008.5|2016|2008|0
1770941190000|2026-02-13 00:06:30|2016.4|2008.4|2016.6|2008.6|2016.8|2008.8|2016.4|2008.4|0
1770941200000|2026-02-13 00:06:40|2016.7|2008.7|2016.9|2008.9|2017|2009|2015.4|2007.4|2
1770941210000|2026-02-13 00:06:50|2017|2009|2015.2|2013.7|2018.8|2013.7|2015.2|2009|1
1770941220000|2026-02-13 00:07:00|2019|2011|2020.8|2012.8|2020.8|2012.8|2019|2011|6
1770941230000|2026-02-13 00:07:10|2021.3|2013.3|2020.7|2012.7|2021.3|2013.3|2020.7|2012.7|1
1770941240000|2026-02-13 00:07:20|2021.2|2013.2|2019.8|2011.8|2021.2|2016|2017.3|2011.3|3
1770941250000|2026-02-13 00:07:30|2019.6|2011.6|2018.8|2017.3|2020|2017.3|2018.6|2011.6|11
1770941260000|2026-02-13 00:07:40|2018.9|2017.4|2019.7|2011.7|2020.6|2017.5|2018.9|2011.6|10
1770941270000|2026-02-13 00:07:50|2019.8|2011.8|2018.9|2010.9|2020.3|2015|2016.5|2010.9|1
1770941280000|2026-02-13 00:08:00|2019.5|2011.5|2019.5|2011.5|2019.5|2011.5|2019.5|2011.5|2
1770941300000|2026-02-13 00:08:20|2019.4|2011.4|2020.3|2012.3|2020.3|2012.3|2019.4|2011.4|1
1770941310000|2026-02-13 00:08:30|2020.1|2012.1|2019.8|2011.8|2020.1|2012.1|2019.2|2011.2|0
1770941320000|2026-02-13 00:08:40|2019.5|2011.5|2020.1|2012.1|2020.1|2012.1|2019.4|2011.4|2
1770941330000|2026-02-13 00:08:50|2020.2|2012.2|2021|2013|2022.1|2014.1|2020.2|2012.2|2
1770941340000|2026-02-13 00:09:00|2021.1|2013.1|2020.3|2012.3|2021.1|2013.1|2020|2012|0
1770941350000|2026-02-13 00:09:10|2020.2|2012.2|2020.2|2012.2|2020.2|2012.2|2020.2|2012.2|0
1770941360000|2026-02-13 00:09:20|2020.1|2012.1|2020.1|2012.1|2020.1|2012.1|2020|2012|0
1770941370000|2026-02-13 00:09:30|2019.6|2011.6|2014.6|2013.1|2019.6|2013.2|2014.6|2011.3|4
1770941380000|2026-02-13 00:09:40|2014.7|2013.2|2020.1|2012.1|2020.2|2013.3|2014.6|2009.5|5
1770941390000|2026-02-13 00:09:50|2020.2|2012.2|2020.2|2012.2|2020.2|2012.2|2020.1|2012.1|0
1770941400000|2026-02-13 00:10:00|2020.1|2012.1|2020|2012|2020.1|2012.1|2020|2012|0
1770941410000|2026-02-13 00:10:10|2019.2|2011.2|2019.1|2011.1|2019.7|2011.7|2019|2011|0
1770941430000|2026-02-13 00:10:30|2019.2|2011.2|2018.9|2017.4|2022.1|2017.4|2018.9|2011.2|2
1770941440000|2026-02-13 00:10:40|2019|2017.5|2021.3|2013.3|2022.2|2017.6|2019|2013|6
1770941450000|2026-02-13 00:10:50|2020.9|2012.9|2020.9|2012.9|2020.9|2012.9|2020.9|2012.9|0
1770941460000|2026-02-13 00:11:00|2020.3|2012.3|2020.4|2012.4|2020.5|2012.5|2019.7|2011.7|6
1770941470000|2026-02-13 00:11:10|2021.7|2013.7|2021.6|2013.6|2021.7|2013.7|2021.6|2013.6|0
1770941480000|2026-02-13 00:11:20|2020.3|2012.3|2020.4|2012.4|2020.4|2012.4|2020.3|2012.3|1
1770941490000|2026-02-13 00:11:30|2020.3|2012.3|2020.9|2012.9|2020.9|2012.9|2020.3|2012.3|0
1770941500000|2026-02-13 00:11:40|2021|2013|2021|2013|2021|2013|2020.9|2012.9|0
1770941510000|2026-02-13 00:11:50|2020.9|2012.9|2020.9|2012.9|2021|2013|2020.6|2012.6|1
1770941520000|2026-02-13 00:12:00|2020.8|2012.8|2018.6|2010.6|2020.9|2012.9|2018.6|2010.6|1
1770941560000|2026-02-13 00:12:40|||||||||1
1770941570000|2026-02-13 00:12:50|2019.5|2011.5|2020.5|2012.5|2020.6|2012.6|2019.5|2011.5|1
1770941580000|2026-02-13 00:13:00|2020.3|2012.3|2021.2|2013.2|2021.2|2013.2|2020.3|2012.3|0
1770941590000|2026-02-13 00:13:10|2021.4|2013.4|2021.3|2013.3|2022|2014|2021.3|2013.3|1
1770941600000|2026-02-13 00:13:20|2021.1|2013.1|2019.7|2011.7|2021.3|2013.3|2019.7|2011.7|1
1770941610000|2026-02-13 00:13:30|2019.8|2011.8|2021|2013|2021|2013|2019.8|2011.8|0
1770941630000|2026-02-13 00:13:50|2020.9|2012.9|2020.9|2012.9|2020.9|2012.9|2020.9|2012.9|0
1770941640000|2026-02-13 00:14:00|2020.7|2012.7|2020.3|2012.3|2020.7|2012.7|2020.3|2012.3|0
1770941650000|2026-02-13 00:14:10|2020.2|2012.2|2017.4|2009.4|2020.3|2012.3|2016.7|2008.7|8
1770941660000|2026-02-13 00:14:20|2017.2|2009.2|2017.2|2009.2|2017.2|2009.2|2017.1|2009.1|0
1770941670000|2026-02-13 00:14:30|2017.4|2009.4|2018.1|2010.1|2018.1|2010.1|2017.4|2009.4|0
1770941680000|2026-02-13 00:14:40|2018|2010|2017.6|2009.6|2018|2010|2015.9|2007.9|0
1770941700000|2026-02-13 00:15:00|2017.8|2009.8|2017.2|2009.2|2018.1|2010.1|2015.8|2007.8|0
1770941720000|2026-02-13 00:15:20|2015.6|2007.6|2016.7|2008.7|2017|2009|2015.6|2007.6|0
1770941730000|2026-02-13 00:15:30|2016.9|2008.9|2017.5|2009.5|2017.5|2009.5|2016.9|2008.9|0
1770941740000|2026-02-13 00:15:40|2017.7|2009.7|2016.9|2008.9|2017.8|2009.8|2014.9|2006.9|0
1770941750000|2026-02-13 00:15:50|2016.5|2008.5|2016.4|2008.4|2016.5|2008.5|2016.1|2008.1|3
1770941760000|2026-02-13 00:16:00|2016.6|2008.6|2019.9|2011.9|2019.9|2011.9|2016.4|2008.4|1
1770941770000|2026-02-13 00:16:10|2020.2|2012.2|2021.3|2013.3|2021.3|2013.3|2020.2|2012.2|0
1770941780000|2026-02-13 00:16:20|2020.9|2012.9|2020.6|2012.6|2020.9|2012.9|2020.6|2012.6|1
1770941790000|2026-02-13 00:16:30|2021.1|2013.1|2017.6|2009.6|2021.1|2013.1|2017.6|2009.6|2
1770941800000|2026-02-13 00:16:40|2017.4|2009.4|2015.8|2007.8|2017.4|2009.4|2015.5|2007.5|0
1770941810000|2026-02-13 00:16:50|2015.7|2007.7|2016.5|2008.5|2016.5|2008.5|2015.7|2007.7|0
1770941820000|2026-02-13 00:17:00|2016.4|2008.4|2016.4|2008.4|2016.5|2008.5|2016.4|2008.4|0
1770941830000|2026-02-13 00:17:10|2016.3|2008.3|2016.3|2008.3|2016.3|2008.3|2016.3|2008.3|0
1770941840000|2026-02-13 00:17:20|2016.4|2008.4|2014|2006|2016.4|2008.4|2014|2006|2
1770941870000|2026-02-13 00:17:50|2016.9|2008.9|2017.4|2009.4|2019.1|2011.1|2016.9|2008.9|3
1770941880000|2026-02-13 00:18:00|2017.2|2009.2|2016.3|2008.3|2017.2|2009.2|2015|2007|0
1770941890000|2026-02-13 00:18:10|2016.5|2008.5|2017|2009|2018.3|2010.3|2016.5|2008.5|0
1770941900000|2026-02-13 00:18:20|2016.8|2008.8|2016.8|2008.8|2016.8|2008.8|2016.8|2008.8|0
1770941910000|2026-02-13 00:18:30|2015.7|2007.7|2015.8|2007.8|2015.8|2007.8|2015.2|2007.2|0
1770941920000|2026-02-13 00:18:40|2016|2008|2015.9|2007.9|2016.8|2008.8|2015.9|2007.9|0
1770941930000|2026-02-13 00:18:50|2015.3|2007.3|2016|2008|2016|2008|2015.3|2007.3|2
1770941940000|2026-02-13 00:19:00|2015.8|2007.8|2014.7|2006.7|2016.2|2013.6|2014.7|2006.7|3
1770941950000|2026-02-13 00:19:10|2014.9|2006.9|2014.7|2006.7|2014.9|2006.9|2014.7|2006.7|0
1770941960000|2026-02-13 00:19:20|2014.9|2006.9|2013|2005|2015|2007|2012.8|2004.8|1
1770941970000|2026-02-13 00:19:30|2012.9|2004.9|2011.6|2003.6|2012.9|2004.9|2011.6|2003.6|0
1770941990000|2026-02-13 00:19:50|2011.4|2003.4|2011.4|2003.4|2011.4|2003.4|2011.4|2003.4|0
1770942000000|2026-02-13 00:20:00|2012.7|2004.7|2012.7|2004.7|2012.7|2004.7|2012.5|2004.5|1
1770942010000|2026-02-13 00:20:10|2012.5|2004.5|2011.2|2003.2|2012.5|2004.5|2011.2|2003.2|0
1770942030000|2026-02-13 00:20:30|2014.3|2006.3|2014|2006|2014.3|2006.3|2014|2006|8
1770942040000|2026-02-13 00:20:40|2015.4|2007.4|2014.8|2006.8|2016.3|2012.3|2013.8|2006.8|1
1770942050000|2026-02-13 00:20:50|2015|2007|2015|2007|2015|2007|2015|2007|0
1770942070000|2026-02-13 00:21:10|2014.9|2006.9|2015.1|2007.1|2015.1|2007.1|2014.9|2006.9|0
1770942080000|2026-02-13 00:21:20|2014.8|2006.8|2014.9|2006.9|2014.9|2006.9|2014.8|2006.8|0
1770942090000|2026-02-13 00:21:30|2015.1|2007.1|2015.3|2007.3|2015.3|2007.3|2014.5|2006.5|0
1770942100000|2026-02-13 00:21:40|2016.3|2008.3|2016.3|2008.3|2016.3|2008.3|2016.3|2008.3|0
1770942110000|2026-02-13 00:21:50|2015.3|2007.3|2014.7|2006.7|2015.3|2007.3|2014.7|2006.7|1
1770942120000|2026-02-13 00:22:00|2014.8|2006.8|2014.4|2006.4|2014.8|2006.8|2014.4|2006.4|0
1770942130000|2026-02-13 00:22:10|2014.5|2006.5|2014.4|2006.4|2014.5|2006.5|2014.3|2006.3|0
1770942150000|2026-02-13 00:22:30|2014.6|2006.6|2013.8|2005.8|2014.6|2006.6|2013.8|2005.8|0
1770942160000|2026-02-13 00:22:40|2014|2006|2014|2006|2014.1|2006.1|2014|2006|0
1770942170000|2026-02-13 00:22:50|2014.1|2006.1|2014.3|2006.3|2014.4|2006.4|2014.1|2006.1|0
1770942180000|2026-02-13 00:23:00|2014.4|2006.4|2014|2006|2014.4|2006.4|2013|2005|0
1770942190000|2026-02-13 00:23:10|2014.2|2006.2|2014.3|2006.3|2014.3|2006.3|2014.2|2006.2|0
1770942200000|2026-02-13 00:23:20|2014.2|2006.2|2014.5|2006.5|2014.5|2006.5|2014.2|2006.2|1
1770942210000|2026-02-13 00:23:30|2014.7|2006.7|2015|2007|2015|2007|2014.7|2006.7|0
1770942220000|2026-02-13 00:23:40|2014.6|2006.6|2017.7|2009.7|2017.7|2009.7|2014.6|2006.6|1
1770942230000|2026-02-13 00:23:50|2017.5|2009.5|2016.7|2008.7|2017.5|2009.5|2016.7|2008.7|0
1770942240000|2026-02-13 00:24:00|2018|2010|2018.5|2010.5|2018.5|2010.5|2018|2010|0
1770942250000|2026-02-13 00:24:10|2018.3|2010.3|2018.2|2010.2|2018.3|2010.3|2018.2|2010.2|0
1770942260000|2026-02-13 00:24:20|2018|2010|2018.8|2010.8|2018.8|2010.8|2018|2010|0
1770942270000|2026-02-13 00:24:30|2018.6|2010.6|2018.6|2010.6|2018.6|2010.6|2018.6|2010.6|0
1770942280000|2026-02-13 00:24:40|2018.8|2010.8|2014.9|2006.9|2018.8|2010.8|2014.9|2006.9|1
1770942290000|2026-02-13 00:24:50|2015.2|2007.2|2015.5|2007.5|2015.5|2007.5|2015.2|2007.2|0
1770942300000|2026-02-13 00:25:00|2014.8|2006.8|2014.8|2006.8|2014.8|2006.8|2014.8|2006.8|2
1770942310000|2026-02-13 00:25:10|2014.7|2006.7|2014.1|2006.1|2014.7|2006.7|2013.5|2005.5|0
1770942320000|2026-02-13 00:25:20|2013.8|2005.8|2013.8|2005.8|2013.8|2005.8|2013.8|2005.8|0
1770942330000|2026-02-13 00:25:30|2013.7|2005.7|2013.6|2005.6|2013.7|2005.7|2013.4|2005.4|0
1770942340000|2026-02-13 00:25:40|2013.3|2005.3|2013.3|2005.3|2013.3|2005.3|2013.3|2005.3|0
1770942380000|2026-02-13 00:26:20|2014.9|2006.9|2014.9|2006.9|2014.9|2006.9|2014.9|2006.9|0
1770942390000|2026-02-13 00:26:30|2013.1|2005.1|2013.1|2005.1|2013.1|2005.1|2013.1|2005.1|1
1770942400000|2026-02-13 00:26:40|2012.2|2004.2|2012|2004|2012.2|2004.2|2012|2004|0
1770942450000|2026-02-13 00:27:30|2011.9|2003.9|2012.1|2004.1|2012.6|2004.6|2011.9|2003.9|0
1770942460000|2026-02-13 00:27:40|2012|2004|2015|2007|2015|2007|2011.9|2003.9|3
1770942470000|2026-02-13 00:27:50|2015.9|2007.9|2017.1|2009.1|2017.1|2009.1|2015.8|2007.8|0
1770942480000|2026-02-13 00:28:00|2017|2009|2017.1|2009.1|2017.1|2009.1|2017|2009|0
1770942500000|2026-02-13 00:28:20|2017|2009|2016.5|2008.5|2017|2009|2015.5|2007.5|0
1770942510000|2026-02-13 00:28:30|2016.4|2008.4|2016.5|2008.5|2016.5|2008.5|2016.4|2008.4|0
1770942530000|2026-02-13 00:28:50|2016.4|2008.4|2016.4|2008.4|2016.4|2008.4|2016.3|2008.3|0
1770942540000|2026-02-13 00:29:00|2016.5|2008.5|2016.4|2008.4|2016.5|2008.5|2016.4|2008.4|0
1770942570000|2026-02-13 00:29:30|2015.7|2007.7|2012.7|2004.7|2015.7|2007.7|2012.7|2004.7|2
1770942590000|2026-02-13 00:29:50|2012.5|2004.5|2011.9|2003.9|2012.5|2004.5|2011.9|2003.9|0
1770942600000|2026-02-13 00:30:00|2012|2004|2013.9|2005.9|2013.9|2005.9|2012|2004|2
1770942610000|2026-02-13 00:30:10|2015.1|2007.1|2016.3|2008.3|2017.3|2009.3|2015.1|2007.1|4
1770942620000|2026-02-13 00:30:20|2017.3|2009.3|2014.5|2006.5|2017.3|2009.3|2014.5|2006.5|4
1770942630000|2026-02-13 00:30:30|2014.4|2006.4|2014.5|2006.5|2014.5|2006.5|2014.4|2006.4|0
1770942640000|2026-02-13 00:30:40|2014.4|2006.4|2014.4|2006.4|2014.4|2006.4|2014.3|2006.3|0
1770942650000|2026-02-13 00:30:50|2014.8|2006.8|2014.8|2006.8|2014.8|2006.8|2014.7|2006.7|0
1770942660000|2026-02-13 00:31:00|2015|2007|2017.5|2009.5|2017.5|2009.5|2015|2007|2
1770942680000|2026-02-13 00:31:20|2016.2|2008.2|2016.2|2008.2|2016.5|2008.5|2016.2|2008.2|0
1770942690000|2026-02-13 00:31:30|2016.1|2008.1|2016.9|2008.9|2017|2009|2016.1|2008.1|1
1770942710000|2026-02-13 00:31:50|2016.8|2008.8|2016.9|2008.9|2017|2009|2016|2008|3
1770942720000|2026-02-13 00:32:00|2017|2009|2017|2009|2017|2009|2017|2009|0
1770942730000|2026-02-13 00:32:10|2016.9|2008.9|2016.9|2008.9|2017|2009|2016.9|2008.9|0
1770942750000|2026-02-13 00:32:30|2016.8|2008.8|2016.8|2008.8|2016.8|2008.8|2016.8|2008.8|1
1770942760000|2026-02-13 00:32:40|2016.9|2008.9|2016.8|2008.8|2016.9|2008.9|2016.8|2008.8|0
1770942770000|2026-02-13 00:32:50|2016.6|2008.6|2016.6|2008.6|2016.6|2008.6|2016.6|2008.6|0
1770942780000|2026-02-13 00:33:00|2016.7|2008.7|2016.8|2008.8|2016.8|2008.8|2016.6|2008.6|0
1770942810000|2026-02-13 00:33:30|2016.7|2008.7|2016.8|2008.8|2016.8|2008.8|2016.7|2008.7|0
1770942820000|2026-02-13 00:33:40|2016.7|2008.7|2016.8|2008.8|2016.8|2008.8|2016.7|2008.7|0
1770942830000|2026-02-13 00:33:50|2016.7|2008.7|2016.8|2008.8|2016.8|2008.8|2016.7|2008.7|0
1770942840000|2026-02-13 00:34:00|2016.7|2008.7|2016.8|2008.8|2016.8|2008.8|2016.2|2008.2|0
1770942870000|2026-02-13 00:34:30|2016.7|2008.7|2016.7|2008.7|2016.8|2008.8|2016.7|2008.7|0
1770942890000|2026-02-13 00:34:50|2015.5|2007.5|2014.1|2006.1|2015.5|2007.5|2014.1|2006.1|3
1770942900000|2026-02-13 00:35:00|2013.6|2005.6|2013.1|2005.1|2013.6|2005.6|2013.1|2005.1|2
1770942910000|2026-02-13 00:35:10|||||||||1
1770942920000|2026-02-13 00:35:20|2013.2|2005.2|2015.1|2007.1|2015.1|2007.1|2013.2|2005.2|1
1770942950000|2026-02-13 00:35:50|2015|2007|2015|2007|2015|2007|2015|2007|0
1770942960000|2026-02-13 00:36:00|2016.1|2008.1|2016.1|2008.1|2016.1|2008.1|2016.1|2008.1|0
1770942990000|2026-02-13 00:36:30|2016.2|2008.2|2016.2|2008.2|2016.2|2008.2|2016.2|2008.2|1
1770943000000|2026-02-13 00:36:40|2016.1|2008.1|2016.2|2008.2|2016.2|2008.2|2016.1|2008.1|0
1770943010000|2026-02-13 00:36:50|2016.1|2008.1|2016.5|2008.5|2016.5|2008.5|2016.1|2008.1|0
1770943020000|2026-02-13 00:37:00|2016.4|2008.4|2016.4|2008.4|2016.5|2008.5|2016.4|2008.4|0
1770943030000|2026-02-13 00:37:10|2016.3|2008.3|2016.6|2008.6|2016.6|2008.6|2016.3|2008.3|0
1770943050000|2026-02-13 00:37:30|2016.4|2008.4|2016.4|2008.4|2016.6|2008.6|2016.4|2008.4|0
1770943070000|2026-02-13 00:37:50|2016.3|2008.3|2016.4|2008.4|2016.4|2008.4|2016.3|2008.3|0
1770943080000|2026-02-13 00:38:00|2016.6|2008.6|2016.9|2008.9|2016.9|2008.9|2016.3|2008.3|0
1770943120000|2026-02-13 00:38:40|2016.8|2008.8|2016.9|2008.9|2016.9|2008.9|2016.8|2008.8|0
1770943140000|2026-02-13 00:39:00|2016.8|2008.8|2015|2007|2016.8|2008.8|2015|2007|1
1770943150000|2026-02-13 00:39:10|2013.6|2005.6|2013.4|2005.4|2013.6|2005.6|2013.3|2005.3|2
1770943160000|2026-02-13 00:39:20|2013.3|2005.3|2013.4|2005.4|2013.4|2005.4|2012.9|2004.9|0
1770943170000|2026-02-13 00:39:30|2013.5|2005.5|2013.5|2005.5|2013.5|2005.5|2013.5|2005.5|0
1770943180000|2026-02-13 00:39:40|2013.4|2005.4|2013.5|2005.5|2013.5|2005.5|2013.4|2005.4|0
1770943190000|2026-02-13 00:39:50|2013.4|2005.4|2013.4|2005.4|2013.5|2005.5|2013.3|2005.3|0
1770943200000|2026-02-13 00:40:00|2012.6|2004.6|2012.6|2004.6|2012.9|2004.9|2012.6|2004.6|1
1770943210000|2026-02-13 00:40:10|2012.5|2004.5|2012.5|2004.5|2012.6|2004.6|2012.5|2004.5|0
1770943230000|2026-02-13 00:40:30|2012.4|2004.4|2012.4|2004.4|2012.4|2004.4|2012.4|2004.4|0
1770943240000|2026-02-13 00:40:40|2012.5|2004.5|2012.5|2004.5|2012.5|2004.5|2012.5|2004.5|0
1770943260000|2026-02-13 00:41:00|2012.4|2004.4|2012.4|2004.4|2012.4|2004.4|2012.4|2004.4|0
1770943270000|2026-02-13 00:41:10|2012.5|2004.5|2012.5|2004.5|2012.5|2004.5|2012.5|2004.5|0
1770943290000|2026-02-13 00:41:30|2014.1|2006.1|2014.1|2006.1|2014.1|2006.1|2014.1|2006.1|2
1770943300000|2026-02-13 00:41:40|2013.8|2005.8|2013.5|2005.5|2013.8|2005.8|2013.5|2005.5|0
1770943310000|2026-02-13 00:41:50|||||||||1
1770943320000|2026-02-13 00:42:00|2013.3|2005.3|2014.1|2006.1|2014.1|2006.1|2013.1|2005.1|0
1770943340000|2026-02-13 00:42:20|2014.4|2006.4|2014.5|2006.5|2014.5|2006.5|2014.4|2006.4|0
1770943350000|2026-02-13 00:42:30|2014.4|2006.4|2014.3|2006.3|2014.5|2006.5|2014.3|2006.3|0
1770943370000|2026-02-13 00:42:50|2013.9|2005.9|2014.2|2006.2|2014.2|2006.2|2013.9|2005.9|0
1770943380000|2026-02-13 00:43:00|2013.9|2005.9|2013.9|2005.9|2013.9|2005.9|2013.6|2005.6|6
1770943390000|2026-02-13 00:43:10|2014|2006|2012.2|2004.2|2014|2006|2012.2|2004.2|3
1770943400000|2026-02-13 00:43:20|2012.1|2004.1|2011.9|2003.9|2012.1|2004.1|2011.9|2003.9|0
1770943410000|2026-02-13 00:43:30|2012.1|2004.1|2012.1|2004.1|2012.1|2004.1|2012.1|2004.1|0
1770943430000|2026-02-13 00:43:50|2012.7|2004.7|2012.7|2004.7|2012.7|2004.7|2012.7|2004.7|1
1770943440000|2026-02-13 00:44:00|2013.1|2005.1|2014.4|2006.4|2014.4|2006.4|2013.1|2005.1|0
1770943500000|2026-02-13 00:45:00|2014.3|2006.3|2014.4|2006.4|2014.4|2006.4|2014.3|2006.3|0
1770943510000|2026-02-13 00:45:10|2014.9|2006.9|2014.8|2006.8|2014.9|2006.9|2014.8|2006.8|0
1770943550000|2026-02-13 00:45:50|2014.5|2006.5|2013.4|2005.4|2014.5|2006.5|2013.3|2005.3|1
1770943560000|2026-02-13 00:46:00|2013.2|2005.2|2007.7|1999.7|2013.2|2005.2|2007.5|1999.5|4
1770943570000|2026-02-13 00:46:10|2007.9|1999.9|2007.8|1999.8|2008.4|2000.4|2007.8|1999.8|0
1770943580000|2026-02-13 00:46:20|2007.7|1999.7|2007.7|1999.7|2007.7|1999.7|2007.7|1999.7|0
1770943590000|2026-02-13 00:46:30|2007.8|1999.8|2007.6|1999.6|2008.5|2000.5|2007.3|1999.3|0
1770943600000|2026-02-13 00:46:40|2007.8|1999.8|2008.1|2000.1|2008.1|2000.1|2007.7|1999.7|0
1770943640000|2026-02-13 00:47:20|2011.3|2003.3|2011.4|2003.4|2011.4|2003.4|2010.9|2002.9|1
1770943650000|2026-02-13 00:47:30|2011.5|2003.5|2011.5|2003.5|2011.5|2003.5|2011.4|2003.4|0
1770943660000|2026-02-13 00:47:40|2011.4|2003.4|2011.4|2003.4|2011.4|2003.4|2011.4|2003.4|0
1770943680000|2026-02-13 00:48:00|2010.4|2002.4|2010.1|2002.1|2010.4|2002.4|2010.1|2002.1|0
1770943690000|2026-02-13 00:48:10|2009.9|2001.9|2008.8|2000.8|2009.9|2001.9|2008.7|2000.7|0
1770943700000|2026-02-13 00:48:20|2008.9|2000.9|2008.9|2000.9|2008.9|2000.9|2008.8|2000.8|0
1770943710000|2026-02-13 00:48:30|2008.8|2000.8|2008.8|2000.8|2008.9|2000.9|2008.8|2000.8|0
1770943720000|2026-02-13 00:48:40|2008.7|2000.7|2009.6|2001.6|2009.6|2001.6|2008.5|2000.5|0
1770943730000|2026-02-13 00:48:50|2011.2|2003.2|2010|2002|2011.2|2003.2|2010|2002|1
1770943740000|2026-02-13 00:49:00|2009.4|2001.4|2009|2001|2009.4|2001.4|2009|2001|0
1770943750000|2026-02-13 00:49:10|2008.7|2000.7|2009|2001|2009|2001|2008.7|2000.7|0
1770943760000|2026-02-13 00:49:20|||||||||1
1770943770000|2026-02-13 00:49:30|2008.9|2000.9|2008.7|2000.7|2009|2001|2008.6|2000.6|0
1770943780000|2026-02-13 00:49:40|2009.1|2001.1|2009.1|2001.1|2009.1|2001.1|2009.1|2001.1|1
1770943790000|2026-02-13 00:49:50|2009.6|2001.6|2009.6|2001.6|2009.6|2001.6|2009.6|2001.6|0
1770943800000|2026-02-13 00:50:00|2009.5|2001.5|2009.6|2001.6|2009.6|2001.6|2009.4|2001.4|0
1770943810000|2026-02-13 00:50:10|2009.5|2001.5|2009.5|2001.5|2009.6|2001.6|2009.5|2001.5|0
1770943820000|2026-02-13 00:50:20|2009.6|2001.6|2009.1|2001.1|2009.6|2001.6|2009|2001|0
1770943850000|2026-02-13 00:50:50|2008.6|2000.6|2008.6|2000.6|2008.6|2000.6|2008.6|2000.6|3
1770943860000|2026-02-13 00:51:00|2008.4|2000.4|2008.4|2000.4|2008.4|2000.4|2008.1|2000.1|0
1770943870000|2026-02-13 00:51:10|2008.5|2000.5|2008.5|2000.5|2008.5|2000.5|2008.5|2000.5|0
1770943880000|2026-02-13 00:51:20|2008.9|2000.9|2009|2001|2009|2001|2008.9|2000.9|0
1770943890000|2026-02-13 00:51:30|2009.8|2001.8|2009.8|2001.8|2009.8|2001.8|2009.8|2001.8|1
1770944090000|2026-02-13 00:54:50|2010.5|2002.5|2010.5|2002.5|2010.5|2002.5|2010.5|2002.5|1
1770944100000|2026-02-13 00:55:00|2010.1|2002.1|2009.9|2001.9|2010.1|2002.1|2009.9|2001.9|0
1770944110000|2026-02-13 00:55:10|2009.8|2001.8|2009.8|2001.8|2009.8|2001.8|2009.8|2001.8|0
1770944120000|2026-02-13 00:55:20|2009.6|2001.6|2009.6|2001.6|2009.6|2001.6|2009.5|2001.5|0
1770944130000|2026-02-13 00:55:30|2009.5|2001.5|2009.5|2001.5|2009.5|2001.5|2009.5|2001.5|0
1770944160000|2026-02-13 00:56:00|2009.4|2001.4|2009.4|2001.4|2009.4|2001.4|2009.4|2001.4|0
1770944170000|2026-02-13 00:56:10|2009.5|2001.5|2009.4|2001.4|2009.5|2001.5|2009.4|2001.4|0
1770944200000|2026-02-13 00:56:40|2009.5|2001.5|2009.4|2001.4|2009.5|2001.5|2009.4|2001.4|0
1770944220000|2026-02-13 00:57:00|2009.7|2001.7|2009.4|2001.4|2009.9|2001.9|2009.3|2001.3|0
1770944230000|2026-02-13 00:57:10|2009.5|2001.5|2009.6|2001.6|2009.7|2001.7|2009.5|2001.5|0
1770944240000|2026-02-13 00:57:20|2009.7|2001.7|2010.3|2002.3|2010.3|2002.3|2009.7|2001.7|0
1770944250000|2026-02-13 00:57:30|2010.4|2002.4|2009|2001|2010.4|2002.4|2009|2001|1
1770944260000|2026-02-13 00:57:40|2008.7|2000.7|2009.7|2001.7|2010.7|2002.7|2008.7|2000.7|2
1770944270000|2026-02-13 00:57:50|2010.9|2002.9|2009.8|2001.8|2010.9|2002.9|2009.3|2001.3|0
1770944280000|2026-02-13 00:58:00|2010.9|2002.9|2009.3|2001.3|2010.9|2002.9|2009.2|2001.2|0
1770944290000|2026-02-13 00:58:10|2010.4|2002.4|2009.3|2001.3|2010.4|2002.4|2009.1|2001.1|0
1770944300000|2026-02-13 00:58:20|2009.2|2001.2|2009.5|2001.5|2010.4|2002.4|2009|2001|2
1770944310000|2026-02-13 00:58:30|2009.4|2001.4|2009.3|2001.3|2010.5|2002.5|2009.3|2001.3|0
1770944320000|2026-02-13 00:58:40|2010.5|2002.5|2011.6|2003.6|2012|2004|2009.4|2001.4|0
1770944330000|2026-02-13 00:58:50|2011.7|2003.7|2010.8|2002.8|2011.7|2003.7|2010.8|2002.8|0
1770944340000|2026-02-13 00:59:00|2010.7|2002.7|2010.7|2002.7|2011.2|2004.5|2005.9|2001.2|3
1770944350000|2026-02-13 00:59:10|2010.8|2002.8|2011.2|2003.2|2011.2|2003.2|2010.4|2002.4|0
1770944360000|2026-02-13 00:59:20|2010.5|2002.5|2008.4|2000.4|2011.2|2004.4|2005.8|2000.3|1
1770944370000|2026-02-13 00:59:30|2008.3|2000.3|2008.3|2000.3|2009|2001|2008.2|2000.2|0
1770944380000|2026-02-13 00:59:40|2008|2000|2007.5|1999.5|2008.8|2000.8|2007.5|1999.5|1
1770944390000|2026-02-13 00:59:50|2007.2|1999.2|2002.3|1994.3|2007.2|1999.8|2001.3|1993.8|6
1770944400000|2026-02-13 01:00:00|2002.5|1994.5|2011.4|2003.4|2012.7|2004.7|2001.1|1994.5|85
1770944410000|2026-02-13 01:00:10|2011.6|2003.6|2012.7|2004.7|2012.7|2004.7|2011.5|2003.5|0
1770944420000|2026-02-13 01:00:20|2015.5|2007.5|2016.8|2008.8|2017.1|2009.1|2015.4|2007.4|4
1770944430000|2026-02-13 01:00:30|2017.2|2009.2|2016|2008|2018.1|2010.1|2015.8|2007.8|4
1770944440000|2026-02-13 01:00:40|2016.8|2008.8|2017.2|2009.2|2017.4|2009.4|2016.8|2008.8|0
1770944450000|2026-02-13 01:00:50|2017.4|2009.4|2019.5|2011.5|2019.5|2011.5|2016.9|2008.9|2
1770944460000|2026-02-13 01:01:00|2019.1|2011.1|2021|2013|2021|2016.1|2017.6|2010.9|7
1770944470000|2026-02-13 01:01:10|2021.8|2013.8|2020.6|2012.6|2022.1|2014.1|2020.6|2012.6|6
1770944480000|2026-02-13 01:01:20|2020.7|2012.7|2028.5|2020.5|2028.9|2020.9|2020.6|2012.6|15
1770944490000|2026-02-13 01:01:30|2028.4|2020.4|2029|2021|2029.3|2026|2027.3|2019.3|13
1770944500000|2026-02-13 01:01:40|2028.8|2020.8|2027.5|2019.5|2029|2021|2027.3|2019.3|1
1770944510000|2026-02-13 01:01:50|2027.4|2019.4|2026.1|2018.1|2027.4|2019.4|2026.1|2018.1|0
1770944520000|2026-02-13 01:02:00|2026.2|2018.2|2025.1|2017.1|2026.2|2018.2|2024.9|2016.9|0
1770944530000|2026-02-13 01:02:10|2025.3|2017.3|2026.6|2018.6|2026.8|2018.8|2025.3|2017.3|2
1770944540000|2026-02-13 01:02:20|2027.5|2019.5|2030.6|2022.6|2031.1|2023.1|2027.2|2019.2|7
1770944550000|2026-02-13 01:02:30|2030.1|2022.1|2029.4|2021.4|2030.5|2022.5|2028.9|2020.9|2
1770944560000|2026-02-13 01:02:40|2028.9|2020.9|2025.7|2024.2|2029.4|2024.2|2025.7|2020.3|0
1770944570000|2026-02-13 01:02:50|2030|2022|2031.4|2023.4|2031.4|2023.4|2030|2022|4
1770944580000|2026-02-13 01:03:00|2031.3|2023.3|2031.4|2023.4|2031.4|2023.4|2029.8|2021.8|6
1770944590000|2026-02-13 01:03:10|2031.3|2023.3|2031.8|2023.8|2031.8|2023.8|2031.3|2023.3|5
1770944600000|2026-02-13 01:03:20|2031.6|2023.6|2031.3|2023.3|2031.8|2023.8|2031.3|2023.3|17
1770944610000|2026-02-13 01:03:30|2031.4|2023.4|2029.3|2021.3|2031.4|2023.4|2029.1|2021.1|4
1770944620000|2026-02-13 01:03:40|2029.4|2021.4|2035.7|2027.7|2035.7|2027.7|2028.9|2020.9|8
1770944630000|2026-02-13 01:03:50|2035.5|2027.5|2032.6|2024.6|2035.5|2027.5|2032.6|2024.6|4
1770944640000|2026-02-13 01:04:00|2032.8|2024.8|2031.2|2023.2|2033.7|2025.7|2030.8|2022.8|4
1770944650000|2026-02-13 01:04:10|2031|2023|2030.2|2022.2|2031.6|2023.6|2030.2|2022.2|4
1770944660000|2026-02-13 01:04:20|2029.4|2021.4|2028.5|2020.5|2030.2|2022.2|2028.2|2020.2|8
1770944670000|2026-02-13 01:04:30|2029|2021|2028.9|2020.9|2029.1|2021.1|2028.1|2020.1|2
1770944680000|2026-02-13 01:04:40|2029.2|2021.2|2028.9|2020.9|2029.2|2021.2|2028.9|2020.9|2
1770944690000|2026-02-13 01:04:50|2029|2021|2028.9|2020.9|2029|2021|2028.9|2020.9|5
1770944700000|2026-02-13 01:05:00|2028.8|2020.8|2028.7|2020.7|2028.8|2020.8|2027.3|2019.3|3
1770944710000|2026-02-13 01:05:10|2028.6|2020.6|2028.5|2020.5|2029.2|2024.6|2026|2020.1|14
1770944720000|2026-02-13 01:05:20|2028.4|2020.4|2028|2020|2029|2021|2028|2020|2
1770944730000|2026-02-13 01:05:30|2028.3|2020.3|2027.7|2019.7|2028.5|2020.5|2027.7|2019.7|3
1770944740000|2026-02-13 01:05:40|2027.5|2019.5|2026.4|2018.4|2027.5|2019.5|2026.2|2018.2|0
1770944750000|2026-02-13 01:05:50|2026.2|2018.2|2023.5|2015.5|2026.4|2018.4|2022.9|2014.9|2
1770944760000|2026-02-13 01:06:00|2023.8|2015.8|2026.6|2018.6|2026.6|2018.6|2023.6|2015.6|6
1770944770000|2026-02-13 01:06:10|2026.7|2018.7|2028.5|2020.5|2028.9|2020.9|2026.7|2018.7|4
1770944780000|2026-02-13 01:06:20|2028.6|2020.6|2028.7|2020.7|2028.8|2020.8|2027.9|2019.9|8
1770944790000|2026-02-13 01:06:30|2028.5|2020.5|2031.2|2023.2|2031.2|2023.2|2028.4|2020.4|5
1770944800000|2026-02-13 01:06:40|2031.1|2023.1|2028.6|2027.1|2031.2|2027.1|2028.5|2023.1|2
1770944810000|2026-02-13 01:06:50|2028.7|2027.2|2034.8|2026.8|2035.4|2027.4|2028.6|2024.1|9
1770944820000|2026-02-13 01:07:00|2034.9|2026.9|2031.6|2023.6|2034.9|2026.9|2030.8|2022.8|8
1770944830000|2026-02-13 01:07:10|2031.5|2023.5|2031.1|2023.1|2031.5|2023.5|2031.1|2023.1|1
1770944840000|2026-02-13 01:07:20|2031.3|2023.3|2031.1|2023.1|2031.3|2023.3|2031|2023|3
1770944850000|2026-02-13 01:07:30|2029.8|2021.8|2030.2|2022.2|2030.4|2022.4|2029.6|2021.6|7
1770944860000|2026-02-13 01:07:40|2029.7|2021.7|2029.7|2021.7|2031|2026|2027.5|2021.7|1
1770944870000|2026-02-13 01:07:50|2029.6|2021.6|2028.6|2020.6|2029.6|2021.6|2028.6|2020.6|0
1770944880000|2026-02-13 01:08:00|2028.8|2020.8|2035|2027|2035|2027|2028.8|2020.8|6
1770944890000|2026-02-13 01:08:10|2035.2|2027.2|2035.1|2027.1|2036.8|2028.8|2034.5|2026.5|14
1770944900000|2026-02-13 01:08:20|2034.8|2026.8|2035.7|2027.7|2035.9|2027.9|2034.8|2026.8|1
1770944910000|2026-02-13 01:08:30|2035.8|2027.8|2035.3|2027.3|2035.8|2027.8|2035.3|2027.3|1
1770944920000|2026-02-13 01:08:40|2035.4|2027.4|2035.7|2027.7|2035.7|2027.7|2033.4|2025.4|0
1770944930000|2026-02-13 01:08:50|2035.8|2027.8|2035.8|2027.8|2036.5|2032.5|2034|2027.7|1
1770944940000|2026-02-13 01:09:00|2035.6|2027.6|2035.7|2027.7|2035.9|2027.9|2035.4|2027.4|4
1770944950000|2026-02-13 01:09:10|2035.8|2027.8|2033.4|2025.4|2036.1|2029.7|2031.2|2025.4|3
1770944960000|2026-02-13 01:09:20|2033.1|2025.1|2033.1|2025.1|2034.5|2026.5|2032.9|2024.9|1
1770944970000|2026-02-13 01:09:30|2033.3|2025.3|2035.1|2027.1|2035.1|2030.1|2031.6|2025.2|1
1770944980000|2026-02-13 01:09:40|2035.5|2027.5|2035.6|2027.6|2035.6|2027.6|2035.5|2027.5|2
1770945000000|2026-02-13 01:10:00|2036|2028|2035.9|2027.9|2036.4|2028.4|2035.7|2027.7|1
1770945010000|2026-02-13 01:10:10|2035.8|2027.8|2035.6|2027.6|2035.8|2027.8|2035.5|2027.5|0
1770945020000|2026-02-13 01:10:20|2035.5|2027.5|2035.6|2027.6|2035.6|2027.6|2035.5|2027.5|0
1770945030000|2026-02-13 01:10:30|2035.8|2027.8|2035.9|2027.9|2035.9|2027.9|2035.7|2027.7|0
1770945040000|2026-02-13 01:10:40|2035.8|2027.8|2036.4|2028.4|2036.4|2028.4|2035.8|2027.8|0
1770945050000|2026-02-13 01:10:50|2036.3|2028.3|2036.2|2028.2|2036.4|2028.4|2036.1|2028.1|0
1770945060000|2026-02-13 01:11:00|2036.1|2028.1|2036.2|2028.2|2036.4|2028.4|2036.1|2028.1|2
1770945070000|2026-02-13 01:11:10|2036.3|2028.3|2036.3|2028.3|2036.5|2028.5|2036|2028|1
1770945080000|2026-02-13 01:11:20|2036.1|2028.1|2036.7|2028.7|2036.7|2028.7|2035.8|2027.8|1
1770945090000|2026-02-13 01:11:30|2037.5|2029.5|2037.4|2029.4|2037.6|2033.7|2035.2|2029.2|10
1770945100000|2026-02-13 01:11:40|2037.3|2029.3|2036.3|2028.3|2037.4|2029.4|2036.3|2028.3|2
1770945110000|2026-02-13 01:11:50|2036.6|2028.6|2036.8|2028.8|2036.8|2028.8|2036.6|2028.6|0
1770945120000|2026-02-13 01:12:00|2036.9|2028.9|2036|2028|2036.9|2028.9|2036|2028|0
1770945130000|2026-02-13 01:12:10|2035.2|2027.2|2035.6|2027.6|2035.6|2027.6|2035.2|2027.2|1
1770945140000|2026-02-13 01:12:20|2035.5|2027.5|2035.6|2027.6|2035.8|2027.8|2035.5|2027.5|0
1770945150000|2026-02-13 01:12:30|2035.7|2027.7|2034.6|2026.6|2035.7|2027.7|2034.4|2026.4|0
1770945160000|2026-02-13 01:12:40|2034.7|2026.7|2034.6|2026.6|2034.7|2026.7|2034.5|2026.5|0
1770945170000|2026-02-13 01:12:50|2034.5|2026.5|2034.4|2026.4|2034.6|2026.6|2034.4|2026.4|0
1770945180000|2026-02-13 01:13:00|2034.6|2026.6|2032.4|2024.4|2034.6|2026.6|2032.4|2024.4|5
1770945190000|2026-02-13 01:13:10|2032.6|2024.6|2032.5|2024.5|2033|2025|2032.5|2024.5|4
1770945200000|2026-02-13 01:13:20|2032.8|2024.8|2033|2025|2033.4|2025.4|2032.8|2024.8|2
1770945210000|2026-02-13 01:13:30|2032.5|2024.5|2032.3|2024.3|2032.5|2024.5|2032|2024|0
1770945220000|2026-02-13 01:13:40|2032.1|2024.1|2032.1|2024.1|2032.1|2024.1|2032|2024|0
1770945230000|2026-02-13 01:13:50|2032.2|2024.2|2031.3|2023.3|2032.3|2024.3|2031.1|2023.1|0
1770945240000|2026-02-13 01:14:00|2031.1|2023.1|2030.9|2022.9|2031.3|2023.3|2030.5|2022.5|1
1770945250000|2026-02-13 01:14:10|2031|2023|2030|2022|2031|2023|2029.9|2021.9|0
1770945260000|2026-02-13 01:14:20|2029.1|2021.1|2029|2021|2030.2|2022.2|2028.6|2020.6|5
1770945270000|2026-02-13 01:14:30|2029.1|2021.1|2029|2021|2029.5|2021.5|2028.7|2020.7|2
1770945280000|2026-02-13 01:14:40|2028.9|2020.9|2025.2|2023.7|2029.4|2023.7|2025.2|2020.9|0
1770945290000|2026-02-13 01:14:50|2029.4|2021.4|2029.3|2021.3|2029.4|2021.4|2029.3|2021.3|2
1770945300000|2026-02-13 01:15:00|2029.4|2021.4|2029.7|2021.7|2029.7|2021.7|2029.4|2021.4|0
1770945310000|2026-02-13 01:15:10|2029.6|2021.6|2032.5|2024.5|2032.7|2024.7|2029.6|2021.6|5
1770945320000|2026-02-13 01:15:20|2032.6|2024.6|2032.6|2024.6|2032.9|2024.9|2032.5|2024.5|0
1770945330000|2026-02-13 01:15:30|2032.3|2024.3|2032.6|2024.6|2032.8|2024.8|2032|2024|3
1770945340000|2026-02-13 01:15:40|2032.8|2024.8|2032.9|2024.9|2033|2025|2032.2|2024.2|0
1770945350000|2026-02-13 01:15:50|2032.8|2024.8|2032.8|2024.8|2032.8|2024.8|2032.8|2024.8|0
1770945360000|2026-02-13 01:16:00|2032.9|2024.9|2031.2|2023.2|2033.1|2025.1|2031.1|2023.1|1
1770945370000|2026-02-13 01:16:10|2031|2023|2029.7|2021.7|2031|2023|2029.7|2021.7|0
1770945380000|2026-02-13 01:16:20|2029.9|2021.9|2029.8|2021.8|2030.1|2022.1|2029.5|2021.5|0
1770945390000|2026-02-13 01:16:30|2029.9|2021.9|2030.1|2022.1|2030.3|2022.3|2029.8|2021.8|1
1770945400000|2026-02-13 01:16:40|2030|2022|2029|2021|2030|2022|2028.9|2020.9|2
1770945410000|2026-02-13 01:16:50|2029.1|2021.1|2029|2021|2029.1|2021.1|2028.9|2020.9|1
1770945420000|2026-02-13 01:17:00|2029.1|2021.1|2025.9|2024.4|2029.2|2024.5|2025.9|2020.9|0
1770945430000|2026-02-13 01:17:10|2026|2024.5|2027.1|2025.6|2030.1|2025.6|2025.9|2021.9|3
1770945440000|2026-02-13 01:17:20|2031.7|2023.7|2032.8|2024.8|2033.1|2025.1|2031.7|2023.7|3
1770945450000|2026-02-13 01:17:30|2032.6|2024.6|2032.7|2024.7|2032.7|2024.7|2032.6|2024.6|0
1770945460000|2026-02-13 01:17:40|2032.6|2024.6|2032.6|2024.6|2032.6|2024.6|2032.3|2024.3|0
1770945470000|2026-02-13 01:17:50|2032.4|2024.4|2032.6|2024.6|2032.6|2024.6|2032.4|2024.4|0
1770945480000|2026-02-13 01:18:00|2032.5|2024.5|2032.5|2024.5|2032.6|2024.6|2032.4|2024.4|3
1770945490000|2026-02-13 01:18:10|2032.8|2024.8|2032.6|2024.6|2033.2|2025.2|2032.5|2024.5|3
1770945500000|2026-02-13 01:18:20|2032.5|2024.5|2032.6|2024.6|2032.7|2024.7|2032.5|2024.5|0
1770945510000|2026-02-13 01:18:30|2032.5|2024.5|2032.9|2024.9|2032.9|2024.9|2032.5|2024.5|2
1770945530000|2026-02-13 01:18:50|||||||||3
1770945540000|2026-02-13 01:19:00|2034.9|2026.9|2037.3|2029.3|2037.3|2029.3|2034.9|2026.9|10
1770945550000|2026-02-13 01:19:10|2037.5|2029.5|2038.2|2030.2|2039|2031|2036.9|2028.9|3
1770945560000|2026-02-13 01:19:20|2038|2030|2037.5|2029.5|2038|2030|2035.8|2027.8|1
1770945570000|2026-02-13 01:19:30|2037.6|2029.6|2034.1|2032.6|2037.7|2032.6|2034.1|2029.2|4
1770945580000|2026-02-13 01:19:40|2036.2|2028.2|2036.5|2028.5|2036.7|2028.7|2036.2|2028.2|2
1770945590000|2026-02-13 01:19:50|2036.4|2028.4|2037.4|2029.4|2037.4|2029.4|2036.4|2028.4|1
1770945600000|2026-02-13 01:20:00|2037.3|2029.3|2038.6|2030.6|2038.6|2030.6|2037.1|2029.1|1
1770945610000|2026-02-13 01:20:10|2038.5|2030.5|2039.1|2031.1|2039.1|2031.1|2038.5|2030.5|3
1770945620000|2026-02-13 01:20:20|2039.5|2031.5|2039.4|2031.4|2039.5|2033.7|2035.2|2031.3|6
1770945630000|2026-02-13 01:20:30|2039|2031|2039.4|2031.4|2039.4|2031.4|2039|2031|1
1770945640000|2026-02-13 01:20:40|2039.5|2031.5|2041|2033|2041.2|2033.2|2039.5|2031.5|4
1770945650000|2026-02-13 01:20:50|2040.7|2032.7|2040.9|2032.9|2041|2037.1|2038.3|2031.7|8
1770945660000|2026-02-13 01:21:00|2040.8|2032.8|2041.6|2033.6|2041.7|2033.7|2040.7|2032.7|4
1770945670000|2026-02-13 01:21:10|2041.7|2033.7|2041.6|2033.6|2042|2034|2041.6|2033.6|4
1770945680000|2026-02-13 01:21:20|2041.5|2033.5|2041.5|2033.5|2041.5|2033.5|2041.5|2033.5|0
1770945690000|2026-02-13 01:21:30|2041.6|2033.6|2041.6|2033.6|2041.6|2033.6|2041.2|2033.2|3
1770945700000|2026-02-13 01:21:40|2038|2036.5|2041.1|2033.1|2041.1|2036.5|2038|2032.8|0
1770945710000|2026-02-13 01:21:50|2040.8|2032.8|2040.8|2032.8|2040.9|2032.9|2040|2032|0
1770945720000|2026-02-13 01:22:00|2040.7|2032.7|2038.4|2030.4|2040.7|2032.7|2038.1|2030.1|2
1770945730000|2026-02-13 01:22:10|2038.2|2030.2|2038.9|2030.9|2039.3|2031.3|2038.1|2030.1|1
1770945740000|2026-02-13 01:22:20|2039.1|2031.1|2039.6|2031.6|2039.6|2031.6|2039.1|2031.1|3
1770945750000|2026-02-13 01:22:30|2040.2|2032.2|2041.3|2033.3|2041.3|2033.3|2040.2|2032.2|4
1770945760000|2026-02-13 01:22:40|2041.8|2033.8|2044.5|2036.5|2044.8|2036.8|2041.8|2033.8|13
1770945770000|2026-02-13 01:22:50|2044.6|2036.6|2044.1|2036.1|2044.6|2036.6|2044.1|2036.1|0
1770945780000|2026-02-13 01:23:00|2044|2036|2043.7|2035.7|2044|2036|2043.7|2035.7|1
1770945790000|2026-02-13 01:23:10|2044.5|2036.5|2044.6|2036.6|2044.7|2036.7|2044.5|2036.5|5
1770945800000|2026-02-13 01:23:20|2040.6|2039.1|2044.8|2036.8|2045.2|2039.1|2040.6|2036.7|1
1770945810000|2026-02-13 01:23:30|2042.4|2034.4|2044.8|2036.8|2044.9|2036.9|2042.4|2034.4|4
1770945820000|2026-02-13 01:23:40|2044.6|2036.6|2045.1|2037.1|2045.7|2037.7|2044.6|2036.6|3
1770945830000|2026-02-13 01:23:50|2045|2037|2045|2037|2045|2037|2045|2037|0
1770945850000|2026-02-13 01:24:10|2044.7|2036.7|2044.9|2036.9|2044.9|2036.9|2044.7|2036.7|0
1770945860000|2026-02-13 01:24:20|2045|2037|2044.5|2036.5|2045.5|2037.5|2044.5|2036.5|2
1770945870000|2026-02-13 01:24:30|2044.6|2036.6|2044.5|2036.5|2044.6|2036.6|2044.5|2036.5|0
1770945880000|2026-02-13 01:24:40|2044.4|2036.4|2040.8|2032.8|2044.4|2036.4|2039.8|2031.8|6
1770945890000|2026-02-13 01:24:50|2040.6|2032.6|2040.3|2032.3|2040.6|2032.6|2040.1|2032.1|0
1770945900000|2026-02-13 01:25:00|2040.8|2032.8|2041|2033|2041|2033|2040.3|2032.3|0
1770945910000|2026-02-13 01:25:10|2041.1|2033.1|2041.3|2033.3|2043|2035|2041.1|2033.1|0
1770945920000|2026-02-13 01:25:20|2041.1|2033.1|2038.8|2030.8|2041.1|2033.1|2038.7|2030.7|6
1770945930000|2026-02-13 01:25:30|2038.7|2030.7|2038.8|2030.8|2039|2031|2038.5|2030.5|0
1770945940000|2026-02-13 01:25:40|2039|2031|2038.5|2030.5|2039|2031|2038.5|2030.5|0
1770945950000|2026-02-13 01:25:50|2038.2|2030.2|2038.5|2030.5|2038.5|2030.5|2038.2|2030.2|1
1770945960000|2026-02-13 01:26:00|2038.9|2030.9|2038.9|2030.9|2038.9|2030.9|2038.9|2030.9|0
1770945970000|2026-02-13 01:26:10|2035.2|2033.7|2039.2|2031.2|2039.2|2033.7|2035.2|2030.9|5
1770945980000|2026-02-13 01:26:20|2039.1|2031.1|2038.3|2030.3|2039.1|2031.1|2038.1|2030.1|2
1770945990000|2026-02-13 01:26:30|2038.2|2030.2|2035.4|2027.4|2038.3|2032.7|2034.2|2027.4|10
1770946000000|2026-02-13 01:26:40|2035.6|2027.6|2034.9|2026.9|2036|2028|2034.9|2026.9|0
1770946010000|2026-02-13 01:26:50|2035.1|2027.1|2034.9|2026.9|2035.4|2027.4|2033.9|2025.9|0
1770946020000|2026-02-13 01:27:00|2036.3|2028.3|2036|2028|2036.5|2028.5|2036|2028|3
1770946030000|2026-02-13 01:27:10|2036.9|2028.9|2036.8|2028.8|2037.3|2029.3|2036.7|2028.7|0
1770946040000|2026-02-13 01:27:20|2036.5|2028.5|2037.4|2029.4|2037.4|2029.4|2036.5|2028.5|0
1770946050000|2026-02-13 01:27:30|2037.5|2029.5|2038.4|2030.4|2038.4|2030.4|2037.5|2029.5|0
1770946060000|2026-02-13 01:27:40|2038.5|2030.5|2038.6|2030.6|2038.7|2030.7|2038.4|2030.4|0
1770946070000|2026-02-13 01:27:50|2038.3|2030.3|2038.3|2030.3|2038.4|2030.4|2038.3|2030.3|0
1770946080000|2026-02-13 01:28:00|2038.1|2030.1|2038.1|2030.1|2039.2|2031.2|2037.9|2029.9|0
1770946090000|2026-02-13 01:28:10|2038|2030|2039|2031|2039|2031|2037.6|2029.6|3
1770946110000|2026-02-13 01:28:30|2039.2|2031.2|2038.2|2030.2|2039.4|2031.4|2037.9|2029.9|0
1770946120000|2026-02-13 01:28:40|2038.4|2030.4|2040.1|2032.1|2040.1|2032.1|2038.2|2030.2|0
1770946130000|2026-02-13 01:28:50|2040|2032|2040.2|2032.2|2040.2|2032.2|2039.8|2031.8|0
1770946140000|2026-02-13 01:29:00|2040.4|2032.4|2040.6|2032.6|2041.8|2033.8|2040.4|2032.4|4
1770946150000|2026-02-13 01:29:10|2040.9|2032.9|2041.4|2033.4|2041.4|2033.4|2040.9|2032.9|0
1770946160000|2026-02-13 01:29:20|2041.3|2033.3|2041.3|2033.3|2041.3|2033.3|2041.3|2033.3|0
1770946170000|2026-02-13 01:29:30|2041.1|2033.1|2039.6|2031.6|2041.1|2033.1|2039.4|2031.4|1
1770946180000|2026-02-13 01:29:40|2039.1|2031.1|2038.6|2030.6|2039.1|2031.1|2038.4|2030.4|0
1770946190000|2026-02-13 01:29:50|2038.4|2030.4|2038.7|2030.7|2038.7|2030.7|2038.1|2030.1|1
1770946200000|2026-02-13 01:30:00|2038.6|2030.6|2035|2027|2038.7|2030.7|2034.9|2026.9|2
1770946210000|2026-02-13 01:30:10|2034.8|2026.8|2035.1|2027.1|2035.7|2027.7|2034.6|2026.6|0
1770946220000|2026-02-13 01:30:20|2034.9|2026.9|2034.6|2026.6|2035.6|2027.6|2034.4|2026.4|0
1770946230000|2026-02-13 01:30:30|2034.8|2026.8|2035.7|2027.7|2035.7|2027.7|2034.8|2026.8|0
1770946240000|2026-02-13 01:30:40|2035.5|2027.5|2035.7|2027.7|2035.7|2027.7|2035.5|2027.5|0
1770946250000|2026-02-13 01:30:50|2035.5|2027.5|2035|2027|2035.7|2027.7|2034.8|2026.8|4
1770946260000|2026-02-13 01:31:00|2035.1|2027.1|2034|2026|2035.1|2027.1|2033.5|2025.5|0
1770946270000|2026-02-13 01:31:10|2033.9|2025.9|2033.9|2025.9|2034|2026|2033.7|2025.7|0
1770946280000|2026-02-13 01:31:20|2034|2026|2034.8|2026.8|2034.9|2026.9|2033.8|2025.8|2
1770946290000|2026-02-13 01:31:30|2034.7|2026.7|2034.4|2026.4|2034.8|2026.8|2034.3|2026.3|0
1770946300000|2026-02-13 01:31:40|2034.5|2026.5|2034.7|2026.7|2034.7|2026.7|2034.4|2026.4|0
1770946310000|2026-02-13 01:31:50|2034.8|2026.8|2034.8|2026.8|2034.8|2026.8|2034.8|2026.8|0
1770946320000|2026-02-13 01:32:00|2034.9|2026.9|2034.8|2026.8|2034.9|2026.9|2034.8|2026.8|0
1770946330000|2026-02-13 01:32:10|2034.9|2026.9|2035.7|2027.7|2035.7|2027.7|2034.9|2026.9|0
1770946340000|2026-02-13 01:32:20|2035.8|2027.8|2036.1|2028.1|2036.1|2028.1|2035.8|2027.8|0
1770946350000|2026-02-13 01:32:30|2036.2|2028.2|2038.2|2030.2|2038.3|2030.3|2036.2|2028.2|4
1770946370000|2026-02-13 01:32:50|2038.1|2030.1|2037|2029|2038.1|2030.1|2036.9|2028.9|1
1770946380000|2026-02-13 01:33:00|2037.1|2029.1|2035.3|2027.3|2037.2|2029.2|2034.8|2026.8|1
1770946390000|2026-02-13 01:33:10|2035.2|2027.2|2034|2026|2035.5|2027.5|2034|2026|2
1770946400000|2026-02-13 01:33:20|2033.5|2025.5|2033.9|2025.9|2033.9|2025.9|2033.5|2025.5|0
1770946410000|2026-02-13 01:33:30|2033.7|2025.7|2033.4|2025.4|2033.9|2025.9|2033.4|2025.4|1
1770946420000|2026-02-13 01:33:40|2033.6|2025.6|2033.4|2025.4|2033.7|2025.7|2033.4|2025.4|0
1770946430000|2026-02-13 01:33:50|2033.3|2025.3|2033.4|2025.4|2033.7|2025.7|2033.3|2025.3|0
1770946440000|2026-02-13 01:34:00|2033.6|2025.6|2033.7|2025.7|2034.1|2026.1|2033.6|2025.6|1
1770946450000|2026-02-13 01:34:10|2033.8|2025.8|2033.7|2025.7|2033.8|2025.8|2033.7|2025.7|0
1770946460000|2026-02-13 01:34:20|2033.8|2025.8|2033.8|2025.8|2033.8|2025.8|2033.7|2025.7|0
1770946470000|2026-02-13 01:34:30|2034|2026|2034|2026|2034.2|2026.2|2033.8|2025.8|1
1770946480000|2026-02-13 01:34:40|2034.2|2026.2|2034.3|2026.3|2034.3|2026.3|2034.1|2026.1|0
1770946490000|2026-02-13 01:34:50|2035.6|2027.6|2035.5|2027.5|2036|2028|2035.5|2027.5|1
1770946500000|2026-02-13 01:35:00|2034.6|2026.6|2035.3|2027.3|2035.7|2027.7|2034.6|2026.6|0
1770946510000|2026-02-13 01:35:10|2031.1|2029.6|2033.5|2025.5|2033.7|2029.6|2031.1|2025.5|0
1770946520000|2026-02-13 01:35:20|2033.3|2025.3|2033.6|2025.6|2033.6|2025.6|2033.3|2025.3|0
1770946530000|2026-02-13 01:35:30|2033.7|2025.7|2033.4|2025.4|2033.7|2025.7|2033.4|2025.4|0
1770946560000|2026-02-13 01:36:00|2033.3|2025.3|2033.2|2025.2|2033.3|2025.3|2032.7|2024.7|0
1770946570000|2026-02-13 01:36:10|2032.9|2024.9|2031.9|2023.9|2032.9|2024.9|2031.9|2023.9|0
1770946580000|2026-02-13 01:36:20|2032.1|2024.1|2032.4|2024.4|2032.5|2024.5|2031.8|2023.8|5
1770946590000|2026-02-13 01:36:30|2032.5|2024.5|2038.7|2030.7|2038.9|2030.9|2032.5|2024.5|5
1770946600000|2026-02-13 01:36:40|2038.6|2030.6|2041|2033|2041|2033|2037.6|2029.6|1
1770946610000|2026-02-13 01:36:50|2041.2|2033.2|2041|2033|2041.3|2033.3|2040.7|2032.7|0
1770946620000|2026-02-13 01:37:00|2041.8|2033.8|2040|2032|2041.8|2033.8|2040|2032|2
1770946630000|2026-02-13 01:37:10|2040.1|2032.1|2038.7|2030.7|2040.6|2032.6|2038.7|2030.7|1
1770946640000|2026-02-13 01:37:20|2038.6|2030.6|2036.7|2028.7|2038.6|2030.6|2036.7|2028.7|0
1770946650000|2026-02-13 01:37:30|2036.6|2028.6|2034.9|2026.9|2036.6|2028.6|2034.9|2026.9|0
1770946670000|2026-02-13 01:37:50|2034.8|2026.8|2034.5|2026.5|2034.8|2026.8|2034.5|2026.5|0
1770946690000|2026-02-13 01:38:10|2035|2027|2037.4|2029.4|2037.9|2029.9|2035|2027|2
1770946700000|2026-02-13 01:38:20|2037.3|2029.3|2036.8|2028.8|2037.3|2029.3|2036.8|2028.8|0
1770946710000|2026-02-13 01:38:30|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|0
1770946720000|2026-02-13 01:38:40|2037.3|2029.3|2040.3|2032.3|2040.7|2032.7|2037.3|2029.3|4
1770946730000|2026-02-13 01:38:50|2040.1|2032.1|2040.5|2032.5|2040.5|2032.5|2040|2032|0
1770946740000|2026-02-13 01:39:00|2040.6|2032.6|2041.8|2033.8|2042|2035.3|2036.8|2032.6|1
1770946750000|2026-02-13 01:39:10|2041.6|2033.6|2039.1|2031.1|2041.6|2033.6|2038.9|2030.9|3
1770946760000|2026-02-13 01:39:20|2039.2|2031.2|2039.1|2031.1|2039.2|2031.2|2039.1|2031.1|0
1770946770000|2026-02-13 01:39:30|2039.2|2031.2|2038.9|2030.9|2039.2|2031.2|2038.9|2030.9|0
1770946780000|2026-02-13 01:39:40|2039.2|2031.2|2040.3|2032.3|2040.7|2032.7|2039.2|2031.2|0
1770946790000|2026-02-13 01:39:50|2040.4|2032.4|2041.9|2033.9|2041.9|2033.9|2040.4|2032.4|0
1770946800000|2026-02-13 01:40:00|2042.1|2034.1|2043.2|2035.2|2043.3|2035.3|2042.1|2034.1|0
1770946810000|2026-02-13 01:40:10|2043.3|2035.3|2043.1|2035.1|2043.3|2036.8|2038.3|2034.9|1
1770946820000|2026-02-13 01:40:20|2043|2035|2041.8|2033.8|2043.8|2038.1|2039.6|2033.8|1
1770946830000|2026-02-13 01:40:30|2041.7|2033.7|2041.5|2033.5|2041.8|2033.8|2041.5|2033.5|0
1770946840000|2026-02-13 01:40:40|2041.7|2033.7|2042|2034|2042.5|2034.5|2041.7|2033.7|2
1770946850000|2026-02-13 01:40:50|2042.6|2034.6|2042.8|2034.8|2043.4|2035.4|2042.3|2034.3|4
1770946860000|2026-02-13 01:41:00|2043.6|2035.6|2044.1|2036.1|2045|2037|2042.9|2034.9|8
1770946870000|2026-02-13 01:41:10|2044.9|2036.9|2044.7|2036.7|2045|2037|2044.3|2036.3|3
1770946880000|2026-02-13 01:41:20|2044.6|2036.6|2045.6|2037.6|2045.6|2037.6|2044.6|2036.6|1
1770946890000|2026-02-13 01:41:30|2045.7|2037.7|2045.4|2037.4|2045.7|2037.7|2045.3|2037.3|3
1770946900000|2026-02-13 01:41:40|2045.5|2037.5|2045|2037|2045.7|2037.7|2043|2035|10
1770946910000|2026-02-13 01:41:50|2045.2|2037.2|2045.7|2037.7|2045.7|2037.7|2045.2|2037.2|4
1770946920000|2026-02-13 01:42:00|2045.4|2037.4|2045.4|2037.4|2045.4|2037.4|2045.4|2037.4|2
1770946930000|2026-02-13 01:42:10|2045.8|2037.8|2046.2|2038.2|2046.7|2038.7|2045.8|2037.8|11
1770946940000|2026-02-13 01:42:20|2046.1|2038.1|2044.7|2036.7|2046.1|2038.1|2044.7|2036.7|5
1770946950000|2026-02-13 01:42:30|2043.6|2035.6|2045.3|2037.3|2045.4|2037.4|2043.5|2035.5|5
1770946960000|2026-02-13 01:42:40|2045.4|2037.4|2045.5|2037.5|2045.5|2037.5|2045.4|2037.4|4
1770946970000|2026-02-13 01:42:50|2045|2037|2045.6|2037.6|2045.6|2037.6|2044.6|2036.6|1
1770946980000|2026-02-13 01:43:00|2046.2|2038.2|2046.5|2038.5|2046.5|2038.5|2046.2|2038.2|3
1770946990000|2026-02-13 01:43:10|2046.7|2038.7|2046.8|2038.8|2046.8|2042.8|2044.1|2038.7|5
1770947000000|2026-02-13 01:43:20|||||||||2
1770947010000|2026-02-13 01:43:30|2046.7|2038.7|2046.8|2038.8|2046.8|2038.8|2046.7|2038.7|3
1770947020000|2026-02-13 01:43:40|2046.7|2038.7|2046.6|2038.6|2046.7|2038.7|2046.6|2038.6|4
1770947030000|2026-02-13 01:43:50|2046.5|2038.5|2046.7|2038.7|2046.7|2042.1|2043.6|2038.5|9
1770947040000|2026-02-13 01:44:00|2046.9|2038.9|2047|2039|2047.1|2039.1|2046.8|2038.8|3
1770947050000|2026-02-13 01:44:10|2047.1|2039.1|2047|2039|2047.1|2039.1|2047|2039|6
1770947060000|2026-02-13 01:44:20|2047.1|2039.1|2044.2|2042.7|2047.2|2042.8|2044.2|2039.1|8
1770947070000|2026-02-13 01:44:30|2044.3|2042.8|2046.5|2038.5|2046.8|2042.8|2044.2|2038.5|1
1770947080000|2026-02-13 01:44:40|2043.1|2041.6|2047|2039|2047.1|2041.6|2043|2038.6|3
1770947090000|2026-02-13 01:44:50|2046.8|2038.8|2045.5|2037.5|2046.8|2041.6|2042.9|2037.5|2
1770947100000|2026-02-13 01:45:00|2045.7|2037.7|2046.8|2038.8|2046.8|2041.4|2042.9|2037.7|3
1770947110000|2026-02-13 01:45:10|2046.5|2038.5|2041.8|2040.3|2046.5|2040.7|2041.8|2037.2|4
1770947120000|2026-02-13 01:45:20|2041.9|2040.4|2045.9|2037.9|2046.1|2040.4|2041.8|2037.6|3
1770947130000|2026-02-13 01:45:30|2045.8|2037.8|2045.9|2037.9|2045.9|2037.9|2045.8|2037.8|0
1770947140000|2026-02-13 01:45:40|2045.3|2037.3|2043.5|2035.5|2045.3|2037.3|2043.3|2035.3|4
1770947150000|2026-02-13 01:45:50|2044.7|2036.7|2040.9|2032.9|2044.7|2036.7|2040.9|2032.9|5
1770947160000|2026-02-13 01:46:00|2041.5|2033.5|2041.4|2033.4|2041.6|2033.6|2041.2|2033.2|1
1770947170000|2026-02-13 01:46:10|2038|2036.5|2041.3|2033.3|2041.7|2036.5|2037.9|2033.2|5
1770947180000|2026-02-13 01:46:20|2041.4|2033.4|2041.4|2033.4|2041.4|2033.4|2037.5|2029.5|13
1770947190000|2026-02-13 01:46:30|2040.7|2032.7|2040.4|2032.4|2040.9|2032.9|2039.9|2031.9|1
1770947200000|2026-02-13 01:46:40|2040.6|2032.6|2040.3|2032.3|2040.7|2036.3|2037.5|2032.3|1
1770947210000|2026-02-13 01:46:50|2040.2|2032.2|2044.2|2036.2|2044.2|2037|2037.6|2032.1|4
1770947220000|2026-02-13 01:47:00|2043.8|2035.8|2043.5|2035.5|2043.8|2035.8|2043.5|2035.5|0
1770947230000|2026-02-13 01:47:10|2043.4|2035.4|2043.5|2035.5|2043.5|2035.5|2043.4|2035.4|0
1770947240000|2026-02-13 01:47:20|2043.6|2035.6|2044.8|2036.8|2044.8|2036.8|2043.6|2035.6|3
1770947250000|2026-02-13 01:47:30|2044.7|2036.7|2044.9|2036.9|2045|2037|2044.7|2036.7|0
1770947260000|2026-02-13 01:47:40|2042.5|2041|2043|2035|2044.9|2041|2042.5|2035|1
1770947270000|2026-02-13 01:47:50|2043.6|2035.6|2042.2|2034.2|2043.6|2035.6|2042.2|2034.2|8
1770947280000|2026-02-13 01:48:00|2042.4|2034.4|2041.8|2033.8|2042.4|2034.4|2041.8|2033.8|2
1770947290000|2026-02-13 01:48:10|2042|2034|2042.2|2034.2|2042.3|2034.3|2042|2034|0
1770947300000|2026-02-13 01:48:20|2042.6|2034.6|2043.6|2035.6|2043.6|2039.5|2040.2|2034.6|1
1770947310000|2026-02-13 01:48:30|2043.7|2035.7|2044|2036|2044.9|2036.9|2043.3|2035.3|3
1770947330000|2026-02-13 01:48:50|2044.2|2036.2|2044.5|2036.5|2044.5|2036.5|2044.2|2036.2|0
1770947340000|2026-02-13 01:49:00|2044.3|2036.3|2044.3|2036.3|2044.3|2036.3|2044.3|2036.3|0
1770947350000|2026-02-13 01:49:10|2046.2|2038.2|2044.8|2036.8|2046.6|2040.1|2041.6|2036.6|7
1770947360000|2026-02-13 01:49:20|2044.7|2036.7|2044.8|2036.8|2044.8|2036.8|2044.6|2036.6|0
1770947370000|2026-02-13 01:49:30|2044.9|2036.9|2044.8|2036.8|2044.9|2036.9|2044.8|2036.8|0
1770947380000|2026-02-13 01:49:40|2044.6|2036.6|2044.5|2036.5|2044.6|2036.6|2044.5|2036.5|0
1770947390000|2026-02-13 01:49:50|2043.3|2035.3|2043.5|2035.5|2043.6|2035.6|2043.3|2035.3|1
1770947400000|2026-02-13 01:50:00|2043.6|2035.6|2043.4|2035.4|2043.9|2035.9|2043.3|2035.3|0
1770947410000|2026-02-13 01:50:10|2043.5|2035.5|2043.5|2035.5|2043.5|2035.5|2043.5|2035.5|0
1770947430000|2026-02-13 01:50:30|2043.4|2035.4|2044.6|2036.6|2044.6|2036.6|2043.3|2035.3|2
1770947440000|2026-02-13 01:50:40|2044.5|2036.5|2044.5|2036.5|2044.5|2036.5|2044.5|2036.5|0
1770947450000|2026-02-13 01:50:50|2044.4|2036.4|2044.6|2036.6|2044.9|2036.9|2044.4|2036.4|3
1770947460000|2026-02-13 01:51:00|2044.8|2036.8|2044.8|2036.8|2044.8|2036.8|2044.8|2036.8|0
1770947470000|2026-02-13 01:51:10|2044.9|2036.9|2044.6|2036.6|2045|2037|2044.6|2036.6|0
1770947490000|2026-02-13 01:51:30|2044.5|2036.5|2044.9|2036.9|2044.9|2036.9|2044.1|2036.1|0
1770947510000|2026-02-13 01:51:50|2044.8|2036.8|2039.6|2038.1|2044.9|2038.1|2039.6|2036.8|7
1770947530000|2026-02-13 01:52:10|2042.8|2034.8|2043.2|2035.2|2043.8|2038.2|2039.6|2034.8|1
1770947550000|2026-02-13 01:52:30|2043.9|2035.9|2043.1|2035.1|2043.9|2035.9|2043.1|2035.1|0
1770947560000|2026-02-13 01:52:40|2040.9|2032.9|2041.2|2033.2|2041.5|2033.5|2040.9|2032.9|2
1770947570000|2026-02-13 01:52:50|2041|2033|2040.7|2032.7|2041.3|2033.3|2040.7|2032.7|0
1770947580000|2026-02-13 01:53:00|2040.5|2032.5|2040.8|2032.8|2040.9|2032.9|2040.4|2032.4|0
1770947590000|2026-02-13 01:53:10|2040.6|2032.6|2041.2|2033.2|2041.4|2033.4|2040.6|2032.6|2
1770947600000|2026-02-13 01:53:20|2041.4|2033.4|2041.3|2033.3|2041.4|2033.4|2041.2|2033.2|0
1770947610000|2026-02-13 01:53:30|2041.2|2033.2|2041.4|2033.4|2041.4|2033.4|2041.2|2033.2|0
1770947620000|2026-02-13 01:53:40|2041.5|2033.5|2041.4|2033.4|2041.5|2033.5|2041.4|2033.4|0
1770947630000|2026-02-13 01:53:50|2041.3|2033.3|2041.3|2033.3|2041.4|2033.4|2041.3|2033.3|0
1770947640000|2026-02-13 01:54:00|2041.4|2033.4|2041.3|2033.3|2041.4|2033.4|2041.3|2033.3|0
1770947650000|2026-02-13 01:54:10|2041.1|2033.1|2038.4|2030.4|2041.1|2033.1|2038.2|2030.2|3
1770947660000|2026-02-13 01:54:20|2034.9|2033.4|2036.8|2028.8|2037.3|2033.4|2034.9|2028.5|1
1770947670000|2026-02-13 01:54:30|2036.7|2028.7|2037.3|2029.3|2038.2|2030.2|2036.4|2028.4|3
1770947680000|2026-02-13 01:54:40|2037.1|2029.1|2037.1|2029.1|2037.9|2029.9|2036.9|2028.9|0
1770947690000|2026-02-13 01:54:50|2037.2|2029.2|2037.4|2029.4|2037.4|2029.4|2037.2|2029.2|0
1770947700000|2026-02-13 01:55:00|2037.2|2029.2|2038.3|2030.3|2038.8|2030.8|2037.2|2029.2|0
1770947710000|2026-02-13 01:55:10|2038.1|2030.1|2038.2|2030.2|2038.2|2030.2|2038.1|2030.1|0
1770947720000|2026-02-13 01:55:20|2038.1|2030.1|2037.6|2029.6|2038.1|2030.1|2037.5|2029.5|0
1770947730000|2026-02-13 01:55:30|2037.7|2029.7|2037.7|2029.7|2037.8|2029.8|2037.4|2029.4|0
1770947740000|2026-02-13 01:55:40|2036.9|2028.9|2036.7|2028.7|2036.9|2028.9|2036.7|2028.7|0
1770947750000|2026-02-13 01:55:50|2033.1|2031.6|2037.7|2029.7|2038|2031.6|2033.1|2028|3
1770947760000|2026-02-13 01:56:00|2037.4|2029.4|2037.8|2029.8|2037.8|2029.8|2037.4|2029.4|0
1770947770000|2026-02-13 01:56:10|2037.7|2029.7|2037.8|2029.8|2037.8|2029.8|2037.7|2029.7|0
1770947780000|2026-02-13 01:56:20|2037.9|2029.9|2036.8|2028.8|2038|2030|2036.6|2028.6|1
1770947790000|2026-02-13 01:56:30|2036.9|2028.9|2037.5|2029.5|2037.6|2029.6|2036.8|2028.8|0
1770947800000|2026-02-13 01:56:40|2036.9|2028.9|2036.7|2028.7|2036.9|2028.9|2036.1|2028.1|1
1770947820000|2026-02-13 01:57:00|2036.6|2028.6|2036.6|2028.6|2036.7|2028.7|2036.6|2028.6|0
1770947830000|2026-02-13 01:57:10|2036.7|2028.7|2037.1|2029.1|2037.1|2029.1|2036.6|2028.6|0
1770947840000|2026-02-13 01:57:20|2035.9|2027.9|2035.5|2027.5|2035.9|2027.9|2035.5|2027.5|3
1770947850000|2026-02-13 01:57:30|2032|2030.5|2032|2030.5|2032|2030.5|2032|2030.5|2
1770947860000|2026-02-13 01:57:40|2031.8|2030.3|2035.8|2027.8|2035.8|2030.3|2031.8|2027.8|1
1770947870000|2026-02-13 01:57:50|2038|2030|2037.6|2029.6|2038|2030|2036.8|2028.8|2
1770947880000|2026-02-13 01:58:00|2037.4|2029.4|2037|2029|2037.9|2029.9|2037|2029|1
1770947890000|2026-02-13 01:58:10|2036.9|2028.9|2036.4|2028.4|2036.9|2028.9|2036.2|2028.2|0
1770947900000|2026-02-13 01:58:20|2036.5|2028.5|2036.8|2028.8|2036.8|2028.8|2036.5|2028.5|0
1770947910000|2026-02-13 01:58:30|2036.7|2028.7|2036.6|2028.6|2036.7|2028.7|2036.6|2028.6|0
1770947920000|2026-02-13 01:58:40|2038.7|2030.7|2037.7|2029.7|2038.7|2030.7|2037.7|2029.7|8
1770947930000|2026-02-13 01:58:50|2036.6|2028.6|2035.6|2027.6|2036.6|2028.6|2035.5|2027.5|2
1770947940000|2026-02-13 01:59:00|2034.6|2026.6|2034.2|2026.2|2034.6|2026.6|2034.2|2026.2|3
1770947960000|2026-02-13 01:59:20|2031.3|2023.3|2031.5|2023.5|2031.7|2023.7|2031.3|2023.3|1
1770947970000|2026-02-13 01:59:30|2033.1|2025.1|2032.1|2024.1|2033.1|2025.1|2032.1|2024.1|3
1770947980000|2026-02-13 01:59:40|2031.9|2023.9|2032|2024|2032|2024|2031.4|2023.4|3
1770947990000|2026-02-13 01:59:50|2031.9|2023.9|2032|2024|2032|2024|2031.9|2023.9|1
1770948010000|2026-02-13 02:00:10|2032.1|2024.1|2033.5|2025.5|2033.5|2025.5|2032.1|2024.1|2
1770948020000|2026-02-13 02:00:20|2033.4|2025.4|2032.2|2024.2|2033.5|2025.5|2032.1|2024.1|0
1770948030000|2026-02-13 02:00:30|2032.8|2024.8|2032.3|2024.3|2032.8|2024.8|2032.3|2024.3|1
1770948040000|2026-02-13 02:00:40|2032.1|2024.1|2032.9|2024.9|2032.9|2024.9|2032|2024|1
1770948050000|2026-02-13 02:00:50|2032.8|2024.8|2032.5|2024.5|2032.8|2024.8|2032.4|2024.4|0
1770948060000|2026-02-13 02:01:00|2032.4|2024.4|2033.7|2025.7|2034.7|2026.7|2032.4|2024.4|2
1770948070000|2026-02-13 02:01:10|2034.1|2026.1|2035.1|2027.1|2035.1|2027.1|2034.1|2026.1|0
1770948080000|2026-02-13 02:01:20|2035.2|2027.2|2035.1|2027.1|2035.2|2027.2|2035.1|2027.1|0
1770948090000|2026-02-13 02:01:30|2035|2027|2033.7|2025.7|2035|2027|2033.7|2025.7|0
1770948100000|2026-02-13 02:01:40|2033.8|2025.8|2034.5|2026.5|2034.7|2026.7|2033.8|2025.8|0
1770948110000|2026-02-13 02:01:50|2034.3|2026.3|2033.3|2025.3|2034.3|2029.5|2031|2025.2|3
1770948120000|2026-02-13 02:02:00|2033.2|2025.2|2027.1|2025.6|2033.3|2025.6|2027.1|2022.5|11
1770948130000|2026-02-13 02:02:10|2029|2021|2025.9|2024.4|2029|2024.4|2025.6|2021|3
1770948140000|2026-02-13 02:02:20|2025.8|2024.3|2029.5|2021.5|2029.5|2024.4|2025.8|2021.5|1
1770948150000|2026-02-13 02:02:30|2030.4|2022.4|2030.4|2022.4|2030.4|2022.4|2030.4|2022.4|1
1770948160000|2026-02-13 02:02:40|2030.1|2022.1|2030|2022|2030.1|2022.1|2030|2022|0
1770948170000|2026-02-13 02:02:50|2030.1|2022.1|2030.2|2022.2|2030.2|2022.2|2030.1|2022.1|0
1770948180000|2026-02-13 02:03:00|2031.1|2023.1|2031.2|2023.2|2031.2|2023.2|2031.1|2023.1|1
1770948190000|2026-02-13 02:03:10|2031.3|2023.3|2031.5|2023.5|2031.5|2023.5|2031.3|2023.3|0
1770948200000|2026-02-13 02:03:20|2032.8|2024.8|2032.6|2024.6|2032.9|2024.9|2032.6|2024.6|1
1770948210000|2026-02-13 02:03:30|2032.5|2024.5|2032.1|2024.1|2032.5|2024.5|2031.9|2023.9|0
1770948220000|2026-02-13 02:03:40|2031.9|2023.9|2031.7|2023.7|2031.9|2023.9|2031.7|2023.7|0
1770948230000|2026-02-13 02:03:50|2031.8|2023.8|2030.5|2022.5|2031.8|2023.8|2030.5|2022.5|2
1770948240000|2026-02-13 02:04:00|2030.8|2022.8|2031.5|2023.5|2031.8|2023.8|2030.8|2022.8|0
1770948250000|2026-02-13 02:04:10|2031.7|2023.7|2031.9|2023.9|2032.2|2024.2|2031.7|2023.7|1
1770948260000|2026-02-13 02:04:20|2032|2024|2031.4|2023.4|2032|2024|2031.4|2023.4|0
1770948270000|2026-02-13 02:04:30|2030.5|2022.5|2030.5|2022.5|2030.6|2022.6|2030.5|2022.5|4
1770948280000|2026-02-13 02:04:40|2030|2022|2033|2025|2033|2025|2029.9|2021.9|9
1770948290000|2026-02-13 02:04:50|2032.9|2024.9|2033.3|2025.3|2033.3|2025.3|2032.5|2024.5|1
1770948300000|2026-02-13 02:05:00|2033.2|2025.2|2033|2025|2033.3|2025.3|2033|2025|0
1770948310000|2026-02-13 02:05:10|2032.8|2024.8|2032.7|2024.7|2032.8|2024.8|2032.7|2024.7|0
1770948320000|2026-02-13 02:05:20|2032.8|2024.8|2033|2025|2034.3|2026.3|2032.7|2024.7|1
1770948330000|2026-02-13 02:05:30|2030.1|2028.6|2033.3|2025.3|2033.3|2028.6|2030.1|2024.3|1
1770948350000|2026-02-13 02:05:50|2033.4|2025.4|2033.3|2025.3|2033.4|2025.4|2033.1|2025.1|1
1770948360000|2026-02-13 02:06:00|2033.4|2025.4|2031.4|2029.9|2034|2029.9|2031.2|2025.2|2
1770948380000|2026-02-13 02:06:20|2031.5|2030|2034.4|2026.4|2034.5|2030|2031.5|2026.4|3
1770948390000|2026-02-13 02:06:30|2033.2|2025.2|2032.4|2024.4|2033.8|2025.8|2032.1|2024.1|0
1770948400000|2026-02-13 02:06:40|2032|2024|2031.4|2023.4|2032.1|2024.1|2031.2|2023.2|2
1770948410000|2026-02-13 02:06:50|2031.3|2023.3|2031.1|2023.1|2031.3|2023.3|2031.1|2023.1|0
1770948420000|2026-02-13 02:07:00|2031|2023|2029.3|2021.3|2031|2023|2029.3|2021.3|2
1770948430000|2026-02-13 02:07:10|2029.2|2021.2|2029.5|2021.5|2029.5|2021.5|2029.2|2021.2|0
1770948440000|2026-02-13 02:07:20|2030.4|2022.4|2029.3|2021.3|2030.4|2025.5|2027|2021.3|1
1770948450000|2026-02-13 02:07:30|2029.4|2021.4|2029.2|2021.2|2029.4|2021.4|2029.2|2021.2|0
1770948460000|2026-02-13 02:07:40|2028.9|2020.9|2028.9|2020.9|2028.9|2020.9|2028.9|2020.9|0
1770948480000|2026-02-13 02:08:00|2028.8|2020.8|2029.3|2021.3|2029.3|2021.3|2028.1|2020.1|1
1770948490000|2026-02-13 02:08:10|2029.5|2021.5|2030.5|2022.5|2030.5|2022.5|2029.2|2021.2|0
1770948500000|2026-02-13 02:08:20|2030.6|2022.6|2031.3|2023.3|2031.4|2023.4|2030.6|2022.6|0
1770948510000|2026-02-13 02:08:30|2031.4|2023.4|2032|2024|2032|2024|2031.3|2023.3|0
1770948520000|2026-02-13 02:08:40|2031.9|2023.9|2031.9|2023.9|2032.1|2024.1|2031.6|2023.6|0
1770948530000|2026-02-13 02:08:50|2031.7|2023.7|2031.9|2023.9|2032.1|2024.1|2031.6|2023.6|0
1770948540000|2026-02-13 02:09:00|2031.6|2023.6|2030.9|2022.9|2031.6|2023.6|2030.9|2022.9|0
1770948550000|2026-02-13 02:09:10|2030.8|2022.8|2031.2|2023.2|2031.2|2023.2|2030.8|2022.8|0
1770948560000|2026-02-13 02:09:20|2031.5|2023.5|2031.6|2023.6|2032.5|2024.5|2031.5|2023.5|0
1770948570000|2026-02-13 02:09:30|2031.7|2023.7|2031.7|2023.7|2032|2024|2031.7|2023.7|0
1770948580000|2026-02-13 02:09:40|2031.6|2023.6|2031.3|2023.3|2031.7|2023.7|2031.3|2023.3|0
1770948590000|2026-02-13 02:09:50|2031.4|2023.4|2031.3|2023.3|2031.4|2023.4|2031.3|2023.3|0
1770948600000|2026-02-13 02:10:00|2031.6|2023.6|2032.2|2024.2|2032.2|2024.2|2031.6|2023.6|0
1770948610000|2026-02-13 02:10:10|2032.3|2024.3|2032.5|2024.5|2032.8|2024.8|2032.2|2024.2|0
1770948620000|2026-02-13 02:10:20|2032.4|2024.4|2031.8|2023.8|2032.4|2024.4|2031.6|2023.6|0
1770948630000|2026-02-13 02:10:30|2031.7|2023.7|2031.8|2023.8|2031.8|2023.8|2031.7|2023.7|0
1770948640000|2026-02-13 02:10:40|2031.7|2023.7|2031.6|2023.6|2031.7|2023.7|2031.6|2023.6|0
1770948650000|2026-02-13 02:10:50|2031.7|2023.7|2031.7|2023.7|2031.7|2023.7|2031.6|2023.6|0
1770948660000|2026-02-13 02:11:00|2031.6|2023.6|2031.1|2023.1|2031.8|2023.8|2031.1|2023.1|0
1770948670000|2026-02-13 02:11:10|2031|2023|2031|2023|2031|2023|2031|2023|0
1770948680000|2026-02-13 02:11:20|2031.1|2023.1|2031.2|2023.2|2031.4|2025.7|2027.2|2023.1|2
1770948690000|2026-02-13 02:11:30|2031.5|2023.5|2031.5|2023.5|2031.5|2023.5|2031.5|2023.5|1
1770948700000|2026-02-13 02:11:40|2032.2|2024.2|2032.2|2024.2|2032.3|2024.3|2032|2024|1
1770948710000|2026-02-13 02:11:50|2032.4|2024.4|2029.4|2027.9|2032.5|2027.9|2028.8|2024.2|1
1770948720000|2026-02-13 02:12:00|2029.5|2028|2032.3|2030.8|2035.3|2030.8|2029.5|2025.6|2
1770948730000|2026-02-13 02:12:10|2036.4|2028.4|2036|2028|2036.4|2028.4|2036|2028|1
1770948740000|2026-02-13 02:12:20|2036.5|2028.5|2032.4|2030.9|2036.5|2030.9|2032.4|2027.8|0
1770948750000|2026-02-13 02:12:30|2035.2|2027.2|2034.4|2026.4|2035.2|2030.2|2031.7|2026.4|4
1770948760000|2026-02-13 02:12:40|2034.5|2026.5|2034.9|2026.9|2034.9|2026.9|2033.4|2025.4|2
1770948770000|2026-02-13 02:12:50|2031.6|2030.1|2031.6|2030.1|2031.6|2030.1|2031.6|2030.1|0
1770948780000|2026-02-13 02:13:00|2034.2|2026.2|2034.2|2026.2|2034.2|2026.2|2034.2|2026.2|1
1770948790000|2026-02-13 02:13:10|2034|2026|2033.8|2025.8|2034|2026|2033.8|2025.8|0
1770948800000|2026-02-13 02:13:20|2034|2026|2033.9|2025.9|2034.1|2026.1|2033.9|2025.9|0
1770948840000|2026-02-13 02:14:00|2033.8|2025.8|2032.2|2024.2|2033.8|2025.8|2032.2|2024.2|2
1770948850000|2026-02-13 02:14:10|2031.8|2023.8|2031.6|2023.6|2031.8|2023.8|2031.6|2023.6|0
1770948870000|2026-02-13 02:14:30|2031.9|2023.9|2031.9|2023.9|2031.9|2023.9|2031.6|2023.6|0
1770948880000|2026-02-13 02:14:40|2031.8|2023.8|2033.4|2025.4|2033.4|2027.7|2029.2|2023.8|1
1770948890000|2026-02-13 02:14:50|2033.3|2025.3|2033.3|2025.3|2033.4|2025.4|2033.3|2025.3|0
1770948900000|2026-02-13 02:15:00|2033.4|2025.4|2033.3|2025.3|2033.8|2027.7|2029.2|2025.3|1
1770948910000|2026-02-13 02:15:10|2033.1|2025.1|2033.1|2025.1|2033.1|2025.1|2033.1|2025.1|0
1770948920000|2026-02-13 02:15:20|2033.3|2025.3|2033|2025|2033.3|2025.3|2033|2025|0
1770948930000|2026-02-13 02:15:30|2032.1|2024.1|2032.2|2024.2|2032.3|2024.3|2032|2024|1
1770948940000|2026-02-13 02:15:40|2032.3|2024.3|2032.4|2024.4|2032.4|2024.4|2032.2|2024.2|0
1770948950000|2026-02-13 02:15:50|2032.5|2024.5|2032.4|2024.4|2032.5|2024.5|2032.4|2024.4|0
1770948960000|2026-02-13 02:16:00|2032.3|2024.3|2032.2|2024.2|2032.3|2024.3|2032.2|2024.2|0
1770948990000|2026-02-13 02:16:30|2032.3|2024.3|2032.2|2024.2|2032.3|2024.3|2032.2|2024.2|0
1770949000000|2026-02-13 02:16:40|2032.1|2024.1|2032.5|2024.5|2032.5|2024.5|2032|2024|0
1770949010000|2026-02-13 02:16:50|2032.7|2024.7|2034.1|2026.1|2034.1|2026.1|2032.7|2024.7|1
1770949030000|2026-02-13 02:17:10|2034.2|2026.2|2035.7|2027.7|2035.7|2027.7|2034.2|2026.2|0
1770949060000|2026-02-13 02:17:40|2035.5|2027.5|2035.5|2027.5|2035.6|2027.6|2035.5|2027.5|0
1770949070000|2026-02-13 02:17:50|2035.6|2027.6|2035.5|2027.5|2035.6|2027.6|2035.5|2027.5|0
1770949080000|2026-02-13 02:18:00|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|0
1770949090000|2026-02-13 02:18:10|2035.5|2027.5|2035.5|2027.5|2035.6|2027.6|2035.5|2027.5|0
1770949100000|2026-02-13 02:18:20|2035.3|2027.3|2035.4|2027.4|2035.4|2027.4|2035.3|2027.3|0
1770949120000|2026-02-13 02:18:40|2035.3|2027.3|2035.3|2027.3|2035.4|2027.4|2035.3|2027.3|0
1770949130000|2026-02-13 02:18:50|2035.4|2027.4|2035.3|2027.3|2035.4|2027.4|2035.3|2027.3|0
1770949140000|2026-02-13 02:19:00|2035.4|2027.4|2035.3|2027.3|2035.4|2027.4|2035.3|2027.3|0
1770949170000|2026-02-13 02:19:30|2035.2|2027.2|2035.2|2027.2|2035.2|2027.2|2035.2|2027.2|0
1770949180000|2026-02-13 02:19:40|2035.1|2027.1|2035|2027|2035.1|2027.1|2035|2027|0
1770949200000|2026-02-13 02:20:00|2035.1|2027.1|2035|2027|2035.1|2027.1|2035|2027|0
1770949210000|2026-02-13 02:20:10|2034.9|2026.9|2033.8|2025.8|2034.9|2026.9|2033.8|2025.8|2
1770949220000|2026-02-13 02:20:20|2032.7|2024.7|2033|2025|2033.1|2025.1|2032.6|2024.6|2
1770949230000|2026-02-13 02:20:30|2033.1|2025.1|2034.7|2026.7|2034.7|2026.7|2033.1|2025.1|0
1770949240000|2026-02-13 02:20:40|2030.9|2029.4|2035|2027|2035|2029.4|2030.9|2025.7|1
1770949250000|2026-02-13 02:20:50|2034.6|2026.6|2034.6|2026.6|2034.9|2026.9|2034.6|2026.6|0
1770949270000|2026-02-13 02:21:10|2034.4|2026.4|2034.7|2026.7|2034.7|2026.7|2034.4|2026.4|0
1770949280000|2026-02-13 02:21:20|2034.8|2026.8|2034.7|2026.7|2034.8|2026.8|2034.7|2026.7|0
1770949300000|2026-02-13 02:21:40|2035.3|2027.3|2036.1|2028.1|2037.1|2029.1|2035.3|2027.3|1
1770949310000|2026-02-13 02:21:50|2036.3|2028.3|2037.4|2029.4|2038|2030|2036.3|2028.3|0
1770949320000|2026-02-13 02:22:00|2037.6|2029.6|2037.6|2029.6|2037.6|2029.6|2037.6|2029.6|0
1770949330000|2026-02-13 02:22:10|2037.8|2029.8|2037.9|2029.9|2037.9|2029.9|2037.8|2029.8|0
1770949340000|2026-02-13 02:22:20|2037.6|2029.6|2037.7|2029.7|2037.7|2029.7|2037.4|2029.4|0
1770949350000|2026-02-13 02:22:30|2037.6|2029.6|2038.9|2030.9|2038.9|2030.9|2037.6|2029.6|1
1770949360000|2026-02-13 02:22:40|2038.8|2030.8|2038.5|2030.5|2038.8|2030.8|2038.5|2030.5|0
1770949370000|2026-02-13 02:22:50|2038.4|2030.4|2038.2|2030.2|2038.4|2030.4|2038.2|2030.2|0
1770949380000|2026-02-13 02:23:00|2038.3|2030.3|2038.4|2030.4|2038.5|2030.5|2038.3|2030.3|0
1770949390000|2026-02-13 02:23:10|2038.5|2030.5|2038.4|2030.4|2038.6|2030.6|2038.4|2030.4|0
1770949400000|2026-02-13 02:23:20|2038.3|2030.3|2036.9|2028.9|2038.3|2030.3|2036.9|2028.9|1
1770949420000|2026-02-13 02:23:40|2036.6|2028.6|2036.9|2028.9|2036.9|2028.9|2036.6|2028.6|0
1770949430000|2026-02-13 02:23:50|2036.6|2028.6|2038.4|2030.4|2038.4|2030.4|2036.6|2028.6|0
1770949440000|2026-02-13 02:24:00|2038.3|2030.3|2037.8|2029.8|2038.3|2030.3|2037.8|2029.8|0
1770949460000|2026-02-13 02:24:20|2037.9|2029.9|2037.9|2029.9|2037.9|2029.9|2037.9|2029.9|0
1770949480000|2026-02-13 02:24:40|2037.8|2029.8|2037.8|2029.8|2037.9|2029.9|2037.8|2029.8|0
1770949490000|2026-02-13 02:24:50|2038|2030|2037.3|2029.3|2038|2030|2037|2029|1
1770949500000|2026-02-13 02:25:00|2037.2|2029.2|2036.9|2028.9|2037.3|2029.3|2036.9|2028.9|1
1770949510000|2026-02-13 02:25:10|2036.8|2028.8|2036.2|2028.2|2036.8|2028.8|2036|2028|1
1770949520000|2026-02-13 02:25:20|2036|2028|2036|2028|2036|2028|2036|2028|0
1770949530000|2026-02-13 02:25:30|2036.2|2028.2|2036.6|2028.6|2036.6|2028.6|2036|2028|0
1770949540000|2026-02-13 02:25:40|2033.5|2032|2037.6|2029.6|2037.8|2032|2033.5|2029.5|1
1770949550000|2026-02-13 02:25:50|2037.7|2029.7|2037.8|2029.8|2038|2030|2037.7|2029.7|0
1770949560000|2026-02-13 02:26:00|2037.7|2029.7|2036|2028|2037.7|2029.7|2036|2028|0
1770949570000|2026-02-13 02:26:10|2035.9|2027.9|2035.5|2027.5|2035.9|2027.9|2035.4|2027.4|0
1770949580000|2026-02-13 02:26:20|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|2035.3|2027.3|0
1770949590000|2026-02-13 02:26:30|2035.3|2027.3|2035.5|2027.5|2035.5|2027.5|2035.3|2027.3|0
1770949600000|2026-02-13 02:26:40|2035.4|2027.4|2037.2|2029.2|2037.6|2029.6|2035.4|2027.4|5
1770949610000|2026-02-13 02:26:50|2038.6|2030.6|2038.8|2030.8|2038.8|2030.8|2038.6|2030.6|8
1770949640000|2026-02-13 02:27:20|2038.7|2030.7|2038.7|2030.7|2038.8|2030.8|2038.7|2030.7|0
1770949650000|2026-02-13 02:27:30|2038.8|2030.8|2038.8|2030.8|2038.8|2030.8|2038.8|2030.8|0
1770949660000|2026-02-13 02:27:40|2038.7|2030.7|2038.5|2030.5|2038.7|2030.7|2037.7|2029.7|0
1770949670000|2026-02-13 02:27:50|2038.7|2030.7|2038.4|2030.4|2038.8|2030.8|2038.4|2030.4|0
1770949680000|2026-02-13 02:28:00|2038.5|2030.5|2036|2034.5|2039.2|2034.5|2036|2030.5|1
1770949690000|2026-02-13 02:28:10|2038.7|2030.7|2039.2|2031.2|2039.2|2031.2|2038.7|2030.7|0
1770949700000|2026-02-13 02:28:20|2036.2|2034.7|2040.9|2032.9|2041.1|2034.7|2036.2|2032.9|1
1770949710000|2026-02-13 02:28:30|2040.7|2032.7|2040.6|2032.6|2040.7|2032.7|2040.6|2032.6|0
1770949720000|2026-02-13 02:28:40|2040.9|2032.9|2040.9|2032.9|2041|2033|2040.9|2032.9|0
1770949730000|2026-02-13 02:28:50|2041|2033|2041|2033|2041|2033|2041|2033|0
1770949740000|2026-02-13 02:29:00|2041.6|2033.6|2040.6|2032.6|2042|2034|2040.6|2032.6|2
1770949750000|2026-02-13 02:29:10|2040.5|2032.5|2040.9|2032.9|2041|2033|2040.5|2032.5|0
1770949760000|2026-02-13 02:29:20|2039.6|2031.6|2039.9|2031.9|2039.9|2031.9|2039.6|2031.6|1
1770949770000|2026-02-13 02:29:30|2040|2032|2040.3|2032.3|2040.3|2032.3|2040|2032|0
1770949780000|2026-02-13 02:29:40|2040.4|2032.4|2040.4|2032.4|2040.4|2032.4|2040.4|2032.4|0
1770949790000|2026-02-13 02:29:50|2040.5|2032.5|2041.7|2033.7|2041.7|2033.7|2040.5|2032.5|1
1770949800000|2026-02-13 02:30:00|2041.6|2033.6|2041.3|2033.3|2041.6|2033.6|2041.3|2033.3|0
1770949810000|2026-02-13 02:30:10|2041.2|2033.2|2041.4|2033.4|2041.4|2033.4|2040.6|2032.6|0
1770949820000|2026-02-13 02:30:20|2041.5|2033.5|2041.2|2033.2|2041.9|2033.9|2041.2|2033.2|1
1770949830000|2026-02-13 02:30:30|2041.1|2033.1|2041.1|2033.1|2041.1|2033.1|2040.8|2032.8|0
1770949840000|2026-02-13 02:30:40|2041|2033|2041.3|2033.3|2041.3|2033.3|2041|2033|0
1770949850000|2026-02-13 02:30:50|2041.2|2033.2|2037.5|2036|2041.2|2036|2037.5|2033.1|0
1770949860000|2026-02-13 02:31:00|2037.6|2036.1|2041.5|2033.5|2041.8|2036.1|2037.5|2033.5|1
1770949870000|2026-02-13 02:31:10|2041.6|2033.6|2041.9|2033.9|2041.9|2033.9|2041.3|2033.3|3
1770949880000|2026-02-13 02:31:20|2041.5|2033.5|2041.2|2033.2|2041.5|2035.8|2037.3|2033|1
1770949890000|2026-02-13 02:31:30|2041|2033|2039.9|2031.9|2041.3|2036|2037.5|2031.9|1
1770949900000|2026-02-13 02:31:40|2040.1|2032.1|2040.5|2032.5|2040.5|2032.5|2040.1|2032.1|0
1770949910000|2026-02-13 02:31:50|2040.4|2032.4|2040.4|2032.4|2040.4|2032.4|2040.3|2032.3|1
1770949920000|2026-02-13 02:32:00|2040.5|2032.5|2040.4|2032.4|2040.5|2032.5|2040.3|2032.3|0
1770949940000|2026-02-13 02:32:20|2040.3|2032.3|2039.7|2031.7|2040.3|2032.3|2039.7|2031.7|0
1770949950000|2026-02-13 02:32:30|2039.1|2031.1|2039.2|2031.2|2039.2|2031.2|2039.1|2031.1|0
1770949960000|2026-02-13 02:32:40|2039.3|2031.3|2039.6|2031.6|2039.6|2031.6|2039.3|2031.3|0
1770949970000|2026-02-13 02:32:50|2039.4|2031.4|2039|2031|2039.4|2031.4|2039|2031|0
1770949980000|2026-02-13 02:33:00|2038.5|2030.5|2038.1|2030.1|2038.9|2030.9|2038.1|2030.1|1
1770949990000|2026-02-13 02:33:10|2037.7|2029.7|2036.9|2028.9|2037.7|2029.7|2036.8|2028.8|0
1770950000000|2026-02-13 02:33:20|2036.8|2028.8|2036.9|2028.9|2036.9|2028.9|2036.8|2028.8|0
1770950010000|2026-02-13 02:33:30|2036.8|2028.8|2035.8|2027.8|2036.8|2028.8|2035.8|2027.8|0
1770950020000|2026-02-13 02:33:40|2035.9|2027.9|2035.9|2027.9|2035.9|2027.9|2035.9|2027.9|0
1770950030000|2026-02-13 02:33:50|2036|2028|2036|2028|2036|2028|2035.9|2027.9|0
1770950040000|2026-02-13 02:34:00|2036.1|2028.1|2036.2|2028.2|2036.2|2028.2|2036.1|2028.1|0
1770950050000|2026-02-13 02:34:10|2037.7|2029.7|2037.8|2029.8|2037.8|2029.8|2037.7|2029.7|3
1770950060000|2026-02-13 02:34:20|2037.7|2029.7|2037.4|2029.4|2037.7|2029.7|2037.4|2029.4|0
1770950070000|2026-02-13 02:34:30|2037.2|2029.2|2037.2|2029.2|2037.2|2029.2|2037.2|2029.2|0
1770950080000|2026-02-13 02:34:40|||||||||1
1770950090000|2026-02-13 02:34:50|2036.2|2028.2|2035.5|2027.5|2036.2|2028.2|2035.5|2027.5|1
1770950100000|2026-02-13 02:35:00|2035.7|2027.7|2035.6|2027.6|2035.8|2027.8|2035.5|2027.5|0
1770950110000|2026-02-13 02:35:10|2035.7|2027.7|2035.7|2027.7|2035.7|2027.7|2035.6|2027.6|0
1770950120000|2026-02-13 02:35:20|2035.6|2027.6|2035.8|2027.8|2036.1|2028.1|2035.6|2027.6|0
1770950130000|2026-02-13 02:35:30|2036|2028|2035.9|2027.9|2036.1|2028.1|2035.9|2027.9|0
1770950140000|2026-02-13 02:35:40|2035.6|2027.6|2035.6|2027.6|2035.6|2027.6|2035.6|2027.6|0
1770950150000|2026-02-13 02:35:50|2035.7|2027.7|2036.2|2028.2|2036.2|2028.2|2035.7|2027.7|0
1770950160000|2026-02-13 02:36:00|2036.1|2028.1|2036.2|2028.2|2036.2|2028.2|2036.1|2028.1|0
1770950170000|2026-02-13 02:36:10|2036.6|2028.6|2036.5|2028.5|2036.6|2028.6|2036.4|2028.4|0
1770950180000|2026-02-13 02:36:20|2036.6|2028.6|2036.5|2028.5|2036.8|2028.8|2036.5|2028.5|0
1770950200000|2026-02-13 02:36:40|2036.6|2028.6|2036.8|2028.8|2037.1|2029.1|2036.6|2028.6|0
1770950220000|2026-02-13 02:37:00|2036.7|2028.7|2036.7|2028.7|2036.7|2028.7|2036.7|2028.7|0
1770950230000|2026-02-13 02:37:10|2036.5|2028.5|2036.6|2028.6|2036.6|2028.6|2036.5|2028.5|0
1770950240000|2026-02-13 02:37:20|2036.3|2028.3|2036.9|2028.9|2036.9|2028.9|2036.3|2028.3|0
1770950250000|2026-02-13 02:37:30|2037|2029|2037|2029|2037|2029|2037|2029|0
1770950260000|2026-02-13 02:37:40|2036.9|2028.9|2036.8|2028.8|2036.9|2028.9|2036.8|2028.8|0
1770950280000|2026-02-13 02:38:00|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|0
1770950290000|2026-02-13 02:38:10|2037|2029|2037.4|2029.4|2037.4|2029.4|2037|2029|0
1770950300000|2026-02-13 02:38:20|2037.3|2029.3|2037.2|2029.2|2037.3|2029.3|2037|2029|0
1770950310000|2026-02-13 02:38:30|2037.1|2029.1|2037.2|2029.2|2037.2|2029.2|2037.1|2029.1|0
1770950330000|2026-02-13 02:38:50|2037.1|2029.1|2037|2029|2037.2|2029.2|2037|2029|0
1770950340000|2026-02-13 02:39:00|2036.9|2028.9|2036|2028|2036.9|2028.9|2036|2028|0
1770950350000|2026-02-13 02:39:10|2035.3|2027.3|2036.6|2028.6|2036.6|2028.6|2035.3|2027.3|1
1770950360000|2026-02-13 02:39:20|2036.7|2028.7|2036.9|2028.9|2037|2029|2036.7|2028.7|0
1770950390000|2026-02-13 02:39:50|2036.8|2028.8|2036.8|2028.8|2036.9|2028.9|2036.8|2028.8|0
1770950400000|2026-02-13 02:40:00|2036.2|2028.2|2030.1|2028.6|2036.3|2028.6|2030.1|2028|8
1770950430000|2026-02-13 02:40:30|2031.4|2023.4|2030.5|2022.5|2031.4|2023.4|2030.3|2022.3|5
1770950440000|2026-02-13 02:40:40|2030.6|2022.6|2030.5|2022.5|2030.7|2022.7|2030.4|2022.4|0
1770950450000|2026-02-13 02:40:50|2030.7|2022.7|2030.5|2022.5|2030.7|2022.7|2030.1|2022.1|0
1770950460000|2026-02-13 02:41:00|2030.6|2022.6|2031.5|2023.5|2031.5|2023.5|2030.6|2022.6|0
1770950470000|2026-02-13 02:41:10|2031.8|2023.8|2031.4|2023.4|2031.8|2023.8|2031.4|2023.4|0
1770950480000|2026-02-13 02:41:20|2031.5|2023.5|2031.9|2023.9|2031.9|2023.9|2031.3|2023.3|0
1770950490000|2026-02-13 02:41:30|2031.8|2023.8|2030.9|2022.9|2031.9|2023.9|2030.9|2022.9|0
1770950500000|2026-02-13 02:41:40|2031|2023|2031.6|2023.6|2031.7|2023.7|2031|2023|0
1770950510000|2026-02-13 02:41:50|2031.5|2023.5|2031.6|2023.6|2031.6|2023.6|2031|2023|4
1770950520000|2026-02-13 02:42:00|2031.7|2023.7|2031.2|2023.2|2031.7|2023.7|2031.2|2023.2|0
1770950530000|2026-02-13 02:42:10|2031.3|2023.3|2031.2|2023.2|2031.5|2023.5|2031.2|2023.2|0
1770950540000|2026-02-13 02:42:20|2031.1|2023.1|2030.9|2022.9|2031.1|2023.1|2030.6|2022.6|0
1770950550000|2026-02-13 02:42:30|2031|2023|2032|2024|2032|2024|2031|2023|0
1770950560000|2026-02-13 02:42:40|2031.7|2023.7|2032.2|2024.2|2032.2|2024.2|2031.7|2023.7|0
1770950570000|2026-02-13 02:42:50|2031.8|2023.8|2031.3|2023.3|2032.5|2024.5|2031.3|2023.3|1
1770950580000|2026-02-13 02:43:00|2031.1|2023.1|2030.8|2022.8|2031.1|2023.1|2030.7|2022.7|0
1770950590000|2026-02-13 02:43:10|2030.9|2022.9|2030.9|2022.9|2030.9|2022.9|2030.8|2022.8|0
1770950600000|2026-02-13 02:43:20|2030.8|2022.8|2030.9|2022.9|2030.9|2022.9|2030.8|2022.8|0
1770950610000|2026-02-13 02:43:30|2030.8|2022.8|2030.1|2022.1|2030.9|2022.9|2030.1|2022.1|0
1770950620000|2026-02-13 02:43:40|2030|2022|2028.4|2020.4|2030|2022|2028.4|2020.4|1
1770950630000|2026-02-13 02:43:50|2028.5|2020.5|2028.4|2020.4|2028.5|2020.5|2028|2020|0
1770950640000|2026-02-13 02:44:00|2028.1|2020.1|2028.8|2020.8|2029|2021|2028.1|2020.1|1
1770950650000|2026-02-13 02:44:10|2029|2021|2030.7|2022.7|2030.7|2022.7|2029|2021|0
1770950660000|2026-02-13 02:44:20|2032.4|2024.4|2030.7|2022.7|2032.4|2024.4|2030.4|2022.4|1
1770950680000|2026-02-13 02:44:40|2030.4|2022.4|2031.8|2023.8|2031.8|2023.8|2030.4|2022.4|0
1770950690000|2026-02-13 02:44:50|2031.9|2023.9|2032|2024|2032|2024|2031.9|2023.9|0
1770950700000|2026-02-13 02:45:00|2031.9|2023.9|2031.9|2023.9|2032|2024|2031.5|2023.5|0
1770950710000|2026-02-13 02:45:10|2031.8|2023.8|2032|2024|2032|2024|2031.8|2023.8|0
1770950720000|2026-02-13 02:45:20|2032.1|2024.1|2032.4|2024.4|2032.4|2024.4|2032.1|2024.1|0
1770950740000|2026-02-13 02:45:40|2032.3|2024.3|2032.3|2024.3|2032.4|2024.4|2032.3|2024.3|0
1770950750000|2026-02-13 02:45:50|2032.4|2024.4|2032.4|2024.4|2032.4|2024.4|2032.3|2024.3|0
1770950760000|2026-02-13 02:46:00|2032.3|2024.3|2031.7|2023.7|2032.3|2024.3|2031.7|2023.7|0
1770950770000|2026-02-13 02:46:10|2031.6|2023.6|2031.6|2023.6|2031.6|2023.6|2031.5|2023.5|0
1770950780000|2026-02-13 02:46:20|2031.5|2023.5|2031.3|2023.3|2031.5|2023.5|2031.3|2023.3|0
1770950790000|2026-02-13 02:46:30|2031.5|2023.5|2030.4|2022.4|2031.5|2023.5|2030.3|2022.3|0
1770950800000|2026-02-13 02:46:40|2030.6|2022.6|2030.7|2022.7|2030.8|2022.8|2030.6|2022.6|0
1770950810000|2026-02-13 02:46:50|2030.6|2022.6|2030.9|2022.9|2030.9|2022.9|2030.6|2022.6|0
1770950820000|2026-02-13 02:47:00|2031.1|2023.1|2031.7|2023.7|2032|2024|2031.1|2023.1|0
1770950830000|2026-02-13 02:47:10|2031.9|2023.9|2031.8|2023.8|2031.9|2023.9|2031.7|2023.7|0
1770950840000|2026-02-13 02:47:20|2031.9|2023.9|2032.9|2024.9|2033|2025|2031.9|2023.9|0
1770950850000|2026-02-13 02:47:30|2032.6|2024.6|2032.6|2024.6|2032.7|2024.7|2032.6|2024.6|0
1770950860000|2026-02-13 02:47:40|2032.7|2024.7|2032.6|2024.6|2032.7|2024.7|2032.6|2024.6|0
1770950870000|2026-02-13 02:47:50|2032.7|2024.7|2032.7|2024.7|2032.7|2024.7|2032.6|2024.6|0
1770950880000|2026-02-13 02:48:00|2032.6|2024.6|2032.6|2024.6|2032.7|2024.7|2032.6|2024.6|0
1770950900000|2026-02-13 02:48:20|2032.7|2024.7|2033|2025|2033.1|2025.1|2032.7|2024.7|0
1770950910000|2026-02-13 02:48:30|2033.1|2025.1|2033.1|2025.1|2033.1|2025.1|2033|2025|0
1770950930000|2026-02-13 02:48:50|2033.5|2025.5|2033.2|2025.2|2033.5|2025.5|2033.2|2025.2|0
1770950940000|2026-02-13 02:49:00|2033.1|2025.1|2032.2|2024.2|2033.2|2025.2|2032.2|2024.2|0
1770950950000|2026-02-13 02:49:10|2032.1|2024.1|2032|2024|2032.1|2024.1|2032|2024|0
1770950960000|2026-02-13 02:49:20|2032.1|2024.1|2032.1|2024.1|2032.1|2024.1|2032|2024|0
1770950970000|2026-02-13 02:49:30|2032|2024|2032.1|2024.1|2032.4|2024.4|2032|2024|0
1770951000000|2026-02-13 02:50:00|2033.3|2025.3|2033.2|2025.2|2033.3|2025.3|2033.1|2025.1|1
1770951010000|2026-02-13 02:50:10|2033.5|2025.5|2032.6|2024.6|2033.7|2025.7|2032.6|2024.6|0
1770951020000|2026-02-13 02:50:20|2032.4|2024.4|2032.7|2024.7|2032.7|2024.7|2032.4|2024.4|1
1770951030000|2026-02-13 02:50:30|2032.8|2024.8|2032.6|2024.6|2033|2025|2032.6|2024.6|0
1770951040000|2026-02-13 02:50:40|2032.7|2024.7|2032.7|2024.7|2032.7|2024.7|2032.7|2024.7|0
1770951050000|2026-02-13 02:50:50|2033|2025|2032.8|2024.8|2033|2025|2032.8|2024.8|0
1770951060000|2026-02-13 02:51:00|2032.7|2024.7|2032.8|2024.8|2032.8|2024.8|2032.7|2024.7|0
1770951090000|2026-02-13 02:51:30|2033.1|2025.1|2033|2025|2033.1|2025.1|2033|2025|1
1770951100000|2026-02-13 02:51:40|2033.1|2025.1|2033.8|2025.8|2033.8|2027.2|2028.7|2024.3|2
1770951110000|2026-02-13 02:51:50|2034|2026|2033.6|2025.6|2034|2026|2033.6|2025.6|1
1770951120000|2026-02-13 02:52:00|2033.5|2025.5|2033.6|2025.6|2033.6|2025.6|2033.5|2025.5|0
1770951150000|2026-02-13 02:52:30|2033.7|2025.7|2033.6|2025.6|2033.7|2025.7|2033.6|2025.6|0
1770951160000|2026-02-13 02:52:40|2033.7|2025.7|2033.1|2025.1|2033.7|2025.7|2033.1|2025.1|1
1770951170000|2026-02-13 02:52:50|2033.2|2025.2|2033.2|2025.2|2033.3|2025.3|2033|2025|0
1770951180000|2026-02-13 02:53:00|2033.3|2025.3|2033.2|2025.2|2033.3|2025.3|2033.2|2025.2|0
1770951190000|2026-02-13 02:53:10|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|2033.2|2025.2|0
1770951200000|2026-02-13 02:53:20|2033.4|2025.4|2033.6|2025.6|2033.8|2025.8|2033.4|2025.4|0
1770951210000|2026-02-13 02:53:30|2029.6|2028.1|2033.5|2025.5|2033.6|2028.1|2029.6|2025.5|1
1770951230000|2026-02-13 02:53:50|2033.4|2025.4|2033.4|2025.4|2033.4|2025.4|2033.3|2025.3|0
1770951240000|2026-02-13 02:54:00|2033.6|2025.6|2033.6|2025.6|2033.6|2025.6|2033.5|2025.5|0
1770951250000|2026-02-13 02:54:10|2033.9|2025.9|2033.9|2025.9|2033.9|2025.9|2033.9|2025.9|0
1770951260000|2026-02-13 02:54:20|2034|2026|2034|2026|2034|2026|2034|2026|0
1770951270000|2026-02-13 02:54:30|2034.1|2026.1|2034.1|2026.1|2034.1|2026.1|2034|2026|0
1770951280000|2026-02-13 02:54:40|2034|2026|2034.1|2026.1|2034.1|2026.1|2034|2026|0
1770951290000|2026-02-13 02:54:50|2032.9|2024.9|2033.9|2025.9|2033.9|2025.9|2032.9|2024.9|1
1770951300000|2026-02-13 02:55:00|2033.7|2025.7|2034|2026|2034|2026|2033.7|2025.7|0
1770951310000|2026-02-13 02:55:10|2034.2|2026.2|2034.2|2026.2|2034.2|2026.2|2033.9|2025.9|0
1770951320000|2026-02-13 02:55:20|2031|2029.5|2034.5|2026.5|2034.5|2029.5|2030.9|2026|2
1770951340000|2026-02-13 02:55:40|2034.6|2026.6|2034.8|2026.8|2034.8|2026.8|2034.6|2026.6|0
1770951350000|2026-02-13 02:55:50|2031.6|2030.1|2032|2030.5|2032.4|2030.9|2031.6|2030.1|6
1770951360000|2026-02-13 02:56:00|2032.1|2030.6|2032.1|2030.6|2032.1|2030.6|2032|2030.5|0
1770951370000|2026-02-13 02:56:10|2032.6|2031.1|2035.3|2027.3|2035.3|2031.1|2032.3|2027.3|3
1770951380000|2026-02-13 02:56:20|2035.4|2027.4|2035.3|2027.3|2035.4|2027.4|2035.3|2027.3|0
1770951390000|2026-02-13 02:56:30|2035.4|2027.4|2035.4|2027.4|2035.4|2030.9|2032.3|2027.3|0
1770951400000|2026-02-13 02:56:40|2035.3|2027.3|2035.3|2027.3|2035.4|2027.4|2035.3|2027.3|0
1770951410000|2026-02-13 02:56:50|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|2035.3|2027.3|1
1770951420000|2026-02-13 02:57:00|2035.3|2027.3|2036.1|2028.1|2036.1|2031.5|2033|2027.3|0
1770951430000|2026-02-13 02:57:10|2036|2028|2035.8|2027.8|2036.1|2028.1|2035.5|2027.5|0
1770951440000|2026-02-13 02:57:20|2036|2028|2035.7|2027.7|2036|2028|2035.7|2027.7|0
1770951450000|2026-02-13 02:57:30|2035.6|2027.6|2035.5|2027.5|2035.6|2027.6|2035.3|2027.3|0
1770951460000|2026-02-13 02:57:40|2035.3|2027.3|2034.8|2026.8|2035.3|2027.3|2034.8|2026.8|0
1770951470000|2026-02-13 02:57:50|2034.9|2026.9|2035.8|2027.8|2035.8|2027.8|2034.9|2026.9|1
1770951480000|2026-02-13 02:58:00|2035.7|2027.7|2035.9|2027.9|2035.9|2027.9|2035.7|2027.7|0
1770951490000|2026-02-13 02:58:10|2035.8|2027.8|2036|2028|2036|2028|2035.8|2027.8|0
1770951500000|2026-02-13 02:58:20|2036.2|2028.2|2036.1|2028.1|2036.2|2031.6|2033|2028.1|0
1770951510000|2026-02-13 02:58:30|2035.9|2027.9|2036|2028|2036|2028|2035.9|2027.9|0
1770951530000|2026-02-13 02:58:50|2035.6|2027.6|2035.2|2027.2|2035.6|2027.6|2034.8|2026.8|0
1770951540000|2026-02-13 02:59:00|2035.4|2027.4|2035.6|2027.6|2035.7|2027.7|2035.4|2027.4|0
1770951550000|2026-02-13 02:59:10|2035.7|2027.7|2035.6|2027.6|2035.7|2027.7|2035.6|2027.6|0
1770951570000|2026-02-13 02:59:30|2035.7|2027.7|2035.9|2027.9|2036|2028|2035.7|2027.7|0
1770951580000|2026-02-13 02:59:40|2032.9|2031.4|2032.9|2031.4|2036|2031.5|2032.8|2028|0
1770951590000|2026-02-13 02:59:50|2032.8|2031.3|2035.9|2027.9|2035.9|2031.4|2032.8|2027.9|0
1770951600000|2026-02-13 03:00:00|2035.8|2027.8|2035.6|2027.6|2035.8|2027.8|2035.4|2027.4|0
1770951610000|2026-02-13 03:00:10|2035.5|2027.5|2035.4|2027.4|2035.6|2027.6|2035.4|2027.4|0
1770951620000|2026-02-13 03:00:20|2035.3|2027.3|2034.8|2026.8|2035.3|2030.4|2031.9|2026.8|0
1770951630000|2026-02-13 03:00:30|2034.9|2026.9|2032|2030.5|2035.1|2030.5|2031.9|2026.9|0
1770951640000|2026-02-13 03:00:40|2035.1|2027.1|2033.2|2031.7|2036.4|2031.9|2033|2027.1|2
1770951650000|2026-02-13 03:00:50|2036.4|2028.4|2033.3|2031.8|2036.4|2031.8|2033.1|2028.4|0
1770951660000|2026-02-13 03:01:00|2033.9|2032.4|2033.9|2032.4|2034.1|2032.6|2033.8|2032.3|3
1770951670000|2026-02-13 03:01:10|2036.9|2028.9|2036.3|2028.3|2036.9|2031.7|2033.2|2028.2|2
1770951680000|2026-02-13 03:01:20|2036.2|2028.2|2036.5|2028.5|2036.7|2028.7|2036|2028|1
1770951690000|2026-02-13 03:01:30|2036.8|2028.8|2036.4|2028.4|2036.8|2028.8|2036.4|2028.4|1
1770951700000|2026-02-13 03:01:40|2036.5|2028.5|2035.7|2027.7|2036.5|2028.5|2035.7|2027.7|1
1770951710000|2026-02-13 03:01:50|2032.2|2030.7|2032.2|2030.7|2035.8|2030.8|2032.2|2027.8|0
1770951720000|2026-02-13 03:02:00|2035.5|2027.5|2035.5|2027.5|2035.5|2030.7|2032.2|2027.5|0
1770951730000|2026-02-13 03:02:10|2032.2|2030.7|2032.2|2030.7|2032.2|2030.7|2032.2|2030.7|1
1770951740000|2026-02-13 03:02:20|2032.3|2030.8|2035.8|2027.8|2035.8|2030.8|2032.3|2027.8|1
1770951750000|2026-02-13 03:02:30|2035.7|2027.7|2036.1|2028.1|2036.1|2030.8|2032.2|2027.5|1
1770951770000|2026-02-13 03:02:50|2035.9|2027.9|2035.7|2027.7|2035.9|2027.9|2035.7|2027.7|0
1770951780000|2026-02-13 03:03:00|2035.8|2027.8|2035.8|2027.8|2035.8|2027.8|2035.5|2027.5|0
1770951790000|2026-02-13 03:03:10|2035.7|2027.7|2032.2|2030.7|2035.7|2030.7|2032.2|2027.7|0
1770951800000|2026-02-13 03:03:20|2035.7|2027.7|2032.2|2030.7|2035.7|2030.7|2032.2|2027.7|0
1770951810000|2026-02-13 03:03:30|2035.6|2027.6|2032.1|2030.6|2035.7|2030.6|2032.1|2027.6|0
1770951820000|2026-02-13 03:03:40|2035.6|2027.6|2035.6|2027.6|2035.6|2030.6|2032.1|2027.6|8
1770951830000|2026-02-13 03:03:50|2035.8|2027.8|2035.9|2027.9|2036.6|2028.6|2035.8|2027.8|0
1770951840000|2026-02-13 03:04:00|2036.1|2028.1|2035.8|2027.8|2036.4|2028.4|2035.7|2027.7|0
1770951850000|2026-02-13 03:04:10|2035.6|2027.6|2035.8|2027.8|2035.8|2027.8|2035.6|2027.6|0
1770951860000|2026-02-13 03:04:20|2035.9|2027.9|2036.5|2028.5|2036.5|2028.5|2035.9|2027.9|0
1770951870000|2026-02-13 03:04:30|2036.4|2028.4|2036.3|2028.3|2036.4|2028.4|2036.3|2028.3|0
1770951880000|2026-02-13 03:04:40|2036.1|2028.1|2036.3|2028.3|2036.3|2028.3|2036.1|2028.1|0
1770951890000|2026-02-13 03:04:50|2036.2|2028.2|2036.3|2028.3|2036.4|2028.4|2036.2|2028.2|0
1770951900000|2026-02-13 03:05:00|2036.4|2028.4|2036.9|2028.9|2036.9|2028.9|2036.3|2028.3|4
1770951910000|2026-02-13 03:05:10|2036.8|2028.8|2036.7|2028.7|2036.8|2028.8|2036.6|2028.6|0
1770951920000|2026-02-13 03:05:20|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|2036.5|2028.5|0
1770951930000|2026-02-13 03:05:30|2036.5|2028.5|2036.3|2028.3|2036.5|2028.5|2036.3|2028.3|0
1770951940000|2026-02-13 03:05:40|2036.4|2028.4|2036.2|2028.2|2036.4|2028.4|2036.1|2028.1|0
1770951950000|2026-02-13 03:05:50|2036.3|2028.3|2036.2|2028.2|2036.3|2028.3|2036.2|2028.2|0
1770951960000|2026-02-13 03:06:00|2036.1|2028.1|2036.3|2028.3|2036.4|2028.4|2036.1|2028.1|0
1770951970000|2026-02-13 03:06:10|2036.4|2028.4|2036.7|2028.7|2036.7|2028.7|2036.4|2028.4|0
1770951980000|2026-02-13 03:06:20|2036.8|2028.8|2036.1|2028.1|2036.8|2028.8|2036|2028|1
1770951990000|2026-02-13 03:06:30|2036.2|2028.2|2036.6|2028.6|2036.6|2032.7|2034.2|2028.2|5
1770952000000|2026-02-13 03:06:40|2036.5|2028.5|2036.7|2028.7|2036.7|2028.7|2036.5|2028.5|0
1770952010000|2026-02-13 03:06:50|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|2036.5|2028.5|0
1770952020000|2026-02-13 03:07:00|2033.4|2031.9|2033.5|2032|2033.6|2032.1|2033.4|2031.9|0
1770952030000|2026-02-13 03:07:10|2033.6|2032.1|2033.6|2032.1|2033.6|2032.1|2033.6|2032.1|0
1770952040000|2026-02-13 03:07:20|2033.4|2031.9|2033.3|2031.8|2033.5|2032|2033.3|2031.8|0
1770952050000|2026-02-13 03:07:30|2033.9|2032.4|2036.9|2028.9|2036.9|2032.4|2033.8|2028.9|2
1770952060000|2026-02-13 03:07:40|2033.9|2032.4|2039.2|2031.2|2039.9|2032.6|2033.7|2031.2|2
1770952070000|2026-02-13 03:07:50|2039.4|2031.4|2039.2|2031.2|2039.4|2031.4|2038.9|2030.9|4
1770952080000|2026-02-13 03:08:00|2039.4|2031.4|2039.2|2031.2|2039.5|2034.9|2036.1|2030.7|0
1770952090000|2026-02-13 03:08:10|2036.2|2034.7|2038.7|2030.7|2039.4|2034.7|2035.4|2029.7|4
1770952100000|2026-02-13 03:08:20|2034.5|2033|2038.4|2030.4|2038.7|2033.2|2034.5|2030.4|2
1770952120000|2026-02-13 03:08:40|2038.3|2030.3|2037.7|2029.7|2038.3|2030.3|2037.7|2029.7|0
1770952130000|2026-02-13 03:08:50|2037.6|2029.6|2038|2030|2038|2030|2037.6|2029.6|0
1770952140000|2026-02-13 03:09:00|2037.9|2029.9|2037.8|2029.8|2038|2030|2037.8|2029.8|0
1770952150000|2026-02-13 03:09:10|2037.9|2029.9|2037.6|2029.6|2037.9|2029.9|2037.5|2029.5|0
1770952160000|2026-02-13 03:09:20|2037.5|2029.5|2037.6|2029.6|2037.6|2029.6|2037.5|2029.5|0
1770952170000|2026-02-13 03:09:30|2037.5|2029.5|2037.7|2029.7|2038.4|2030.4|2037.4|2029.4|0
1770952180000|2026-02-13 03:09:40|2037.6|2029.6|2037.5|2029.5|2037.6|2029.6|2037.4|2029.4|0
1770952190000|2026-02-13 03:09:50|2037.3|2029.3|2035.8|2027.8|2037.3|2029.3|2035.8|2027.8|0
1770952200000|2026-02-13 03:10:00|2035.6|2027.6|2035.7|2027.7|2035.8|2027.8|2035.5|2027.5|0
1770952210000|2026-02-13 03:10:10|2035.5|2027.5|2036.1|2028.1|2036.2|2028.2|2035.5|2027.5|0
1770952220000|2026-02-13 03:10:20|2036.2|2028.2|2038.8|2030.8|2038.9|2030.9|2036.2|2028.2|4
1770952230000|2026-02-13 03:10:30|2038.9|2030.9|2038.9|2030.9|2038.9|2030.9|2038.8|2030.8|0
1770952240000|2026-02-13 03:10:40|2039.2|2031.2|2037.5|2029.5|2039.2|2033.8|2035.3|2029.3|1
1770952260000|2026-02-13 03:11:00|2033|2031.5|2036.5|2028.5|2037|2031.5|2033|2028.5|1
1770952270000|2026-02-13 03:11:10|2036.9|2028.9|2036.6|2028.6|2036.9|2028.9|2036.6|2028.6|0
1770952280000|2026-02-13 03:11:20|2036.8|2028.8|2036.8|2028.8|2037.1|2029.1|2036.8|2028.8|0
1770952290000|2026-02-13 03:11:30|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|2036.5|2028.5|0
1770952300000|2026-02-13 03:11:40|2036.7|2028.7|2036.8|2028.8|2036.8|2028.8|2036.6|2028.6|0
1770952320000|2026-02-13 03:12:00|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|0
1770952330000|2026-02-13 03:12:10|2036.6|2028.6|2036.3|2028.3|2036.6|2028.6|2036|2028|1
1770952340000|2026-02-13 03:12:20|2036.2|2028.2|2035.5|2027.5|2036.2|2028.2|2035.5|2027.5|2
1770952350000|2026-02-13 03:12:30|2035.6|2027.6|2036.1|2028.1|2036.1|2031|2032.5|2027.3|4
1770952360000|2026-02-13 03:12:40|||||||||1
1770952370000|2026-02-13 03:12:50|2036.4|2028.4|2036.4|2028.4|2036.6|2028.6|2036.4|2028.4|0
1770952380000|2026-02-13 03:13:00|2036.3|2028.3|2036.5|2028.5|2036.5|2028.5|2036.2|2028.2|0
1770952390000|2026-02-13 03:13:10|2036.4|2028.4|2036.5|2028.5|2036.5|2028.5|2036.4|2028.4|0
1770952400000|2026-02-13 03:13:20|2036.4|2028.4|2036.5|2028.5|2036.5|2028.5|2036.4|2028.4|1
1770952410000|2026-02-13 03:13:30|2036.6|2028.6|2036.8|2028.8|2036.8|2028.8|2036.6|2028.6|0
1770952420000|2026-02-13 03:13:40|2037.5|2029.5|2037.7|2029.7|2037.7|2029.7|2037.4|2029.4|0
1770952430000|2026-02-13 03:13:50|2037.6|2029.6|2037.6|2029.6|2037.7|2029.7|2037.6|2029.6|0
1770952440000|2026-02-13 03:14:00|2037.7|2029.7|2037.7|2029.7|2037.7|2029.7|2037.6|2029.6|0
1770952450000|2026-02-13 03:14:10|2038.2|2030.2|2038.3|2030.3|2038.3|2030.3|2038.2|2030.2|0
1770952460000|2026-02-13 03:14:20|2038.2|2030.2|2036.3|2028.3|2038.2|2030.2|2036.3|2028.3|4
1770952470000|2026-02-13 03:14:30|2036.2|2028.2|2036.3|2028.3|2036.3|2028.3|2036.2|2028.2|0
1770952480000|2026-02-13 03:14:40|2036.4|2028.4|2036.4|2028.4|2036.5|2028.5|2036.2|2028.2|0
1770952490000|2026-02-13 03:14:50|2036.2|2028.2|2036.4|2028.4|2036.4|2028.4|2036.2|2028.2|0
1770952500000|2026-02-13 03:15:00|2036.5|2028.5|2036.4|2028.4|2036.5|2028.5|2036.4|2028.4|0
1770952520000|2026-02-13 03:15:20|2036.5|2028.5|2036.4|2028.4|2036.5|2028.5|2036.4|2028.4|0
1770952530000|2026-02-13 03:15:30|2036.5|2028.5|2036.5|2028.5|2036.5|2028.5|2036.4|2028.4|0
1770952550000|2026-02-13 03:15:50|2036.4|2028.4|2036.4|2028.4|2036.4|2028.4|2036.4|2028.4|0
1770952560000|2026-02-13 03:16:00|2036.5|2028.5|2036.4|2028.4|2036.5|2028.5|2036.4|2028.4|0
1770952570000|2026-02-13 03:16:10|2036.5|2028.5|2036.4|2028.4|2036.5|2028.5|2036.4|2028.4|0
1770952620000|2026-02-13 03:17:00|2036.1|2028.1|2036.5|2028.5|2036.5|2028.5|2035.9|2027.9|1
1770952630000|2026-02-13 03:17:10|2036.4|2028.4|2036.2|2028.2|2036.4|2028.4|2036.2|2028.2|1
1770952640000|2026-02-13 03:17:20|2035.9|2027.9|2032.4|2030.9|2035.9|2030.9|2032.4|2027.9|4
1770952650000|2026-02-13 03:17:30|2033.7|2025.7|2033.3|2025.3|2033.7|2025.7|2033.3|2025.3|6
1770952660000|2026-02-13 03:17:40|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|0
1770952670000|2026-02-13 03:17:50|2033.3|2025.3|2033.2|2025.2|2033.3|2025.3|2033.2|2025.2|0
1770952680000|2026-02-13 03:18:00|2032.6|2024.6|2032.9|2024.9|2032.9|2024.9|2032.6|2024.6|1
1770952690000|2026-02-13 03:18:10|2032.8|2024.8|2032.6|2024.6|2032.8|2024.8|2032.6|2024.6|0
1770952700000|2026-02-13 03:18:20|2032.7|2024.7|2032.3|2024.3|2032.7|2024.7|2032.3|2024.3|0
1770952720000|2026-02-13 03:18:40|2032.1|2024.1|2032.1|2024.1|2032.1|2024.1|2032.1|2024.1|0
1770952730000|2026-02-13 03:18:50|2032|2024|2032|2024|2032.1|2024.1|2032|2024|0
1770952740000|2026-02-13 03:19:00|2031.9|2023.9|2032|2024|2032|2024|2031.9|2023.9|0
1770952780000|2026-02-13 03:19:40|2031.9|2023.9|2031.9|2023.9|2031.9|2027|2028.5|2023.9|1
1770952790000|2026-02-13 03:19:50|2032|2024|2032|2024|2032|2024|2031.9|2023.9|0
1770952800000|2026-02-13 03:20:00|2031.9|2023.9|2032|2024|2032|2024|2031.9|2023.9|0
1770952830000|2026-02-13 03:20:30|2033.2|2025.2|2033|2025|2033.4|2025.4|2032.9|2024.9|2
1770952840000|2026-02-13 03:20:40|2032.9|2024.9|2032.9|2024.9|2032.9|2024.9|2032.6|2024.6|0
1770952850000|2026-02-13 03:20:50|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|0
1770952860000|2026-02-13 03:21:00|2033.1|2025.1|2029|2027.5|2033.1|2027.5|2029|2024.5|0
1770952870000|2026-02-13 03:21:10|2032.2|2024.2|2032.1|2024.1|2032.2|2024.2|2031.9|2023.9|1
1770952880000|2026-02-13 03:21:20|2031.9|2023.9|2028.6|2020.6|2032.1|2025.1|2026.6|2020.6|3
1770952890000|2026-02-13 03:21:30|2028.5|2020.5|2028.4|2020.4|2028.6|2020.6|2028.4|2020.4|0
1770952900000|2026-02-13 03:21:40|2028.3|2020.3|2025.1|2023.6|2028.3|2023.6|2025.1|2020.3|0
1770952920000|2026-02-13 03:22:00|2029.4|2021.4|2029.9|2021.9|2029.9|2021.9|2029.4|2021.4|2
1770952930000|2026-02-13 03:22:10|2029.8|2021.8|2029.5|2021.5|2029.8|2021.8|2029.4|2021.4|0
1770952940000|2026-02-13 03:22:20|2029.4|2021.4|2029.3|2021.3|2029.4|2021.4|2029|2021|0
1770952950000|2026-02-13 03:22:30|2029.4|2021.4|2029|2021|2029.5|2021.5|2029|2021|0
1770952960000|2026-02-13 03:22:40|2029.1|2021.1|2030.1|2022.1|2030.9|2022.9|2029.1|2021.1|1
1770952970000|2026-02-13 03:22:50|2029.9|2021.9|2030|2022|2030|2022|2029.9|2021.9|0
1770952980000|2026-02-13 03:23:00|2029.9|2021.9|2030.3|2022.3|2030.4|2022.4|2029.7|2021.7|0
1770952990000|2026-02-13 03:23:10|2030.2|2022.2|2030.1|2022.1|2030.2|2022.2|2029.9|2021.9|0
1770953010000|2026-02-13 03:23:30|2030|2022|2029.6|2021.6|2030|2022|2029.6|2021.6|0
1770953020000|2026-02-13 03:23:40|2029.5|2021.5|2029.5|2021.5|2029.5|2021.5|2029.5|2021.5|0
1770953040000|2026-02-13 03:24:00|2029.6|2021.6|2029.5|2021.5|2029.6|2021.6|2029.5|2021.5|0
1770953050000|2026-02-13 03:24:10|2027|2019|2027.7|2019.7|2028|2020|2027|2019|6
1770953060000|2026-02-13 03:24:20|2027.6|2019.6|2028.1|2020.1|2029.5|2021.5|2027.6|2019.6|0
1770953070000|2026-02-13 03:24:30|2028.3|2020.3|2028|2020|2028.3|2020.3|2027.7|2019.7|2
1770953090000|2026-02-13 03:24:50|2027.9|2019.9|2026.8|2018.8|2027.9|2021.7|2023.2|2018.8|5
1770953100000|2026-02-13 03:25:00|2026.7|2018.7|2026.6|2018.6|2026.8|2018.8|2026.4|2018.4|0
1770953110000|2026-02-13 03:25:10|2026.7|2018.7|2028|2020|2028|2020|2026.6|2018.6|0
1770953120000|2026-02-13 03:25:20|2027.9|2019.9|2027.8|2019.8|2028|2020|2027.7|2019.7|1
1770953130000|2026-02-13 03:25:30|2027.9|2019.9|2028.5|2020.5|2028.7|2020.7|2027.9|2019.9|0
1770953140000|2026-02-13 03:25:40|2028.7|2020.7|2028.7|2020.7|2028.7|2020.7|2028.6|2020.6|0
1770953150000|2026-02-13 03:25:50|2028.6|2020.6|2029.1|2021.1|2029.2|2021.2|2028.6|2020.6|1
1770953160000|2026-02-13 03:26:00|2029.2|2021.2|2029.6|2021.6|2029.6|2021.6|2029.1|2021.1|0
1770953170000|2026-02-13 03:26:10|2029.5|2021.5|2029.8|2021.8|2029.8|2021.8|2029.5|2021.5|0
1770953180000|2026-02-13 03:26:20|2029.9|2021.9|2029.6|2021.6|2030.4|2022.4|2029.5|2021.5|2
1770953190000|2026-02-13 03:26:30|2029.7|2021.7|2029.6|2021.6|2029.7|2021.7|2029.6|2021.6|0
1770953200000|2026-02-13 03:26:40|2029.7|2021.7|2029.6|2021.6|2029.7|2021.7|2029.6|2021.6|0
1770953210000|2026-02-13 03:26:50|2029.7|2021.7|2029.7|2021.7|2029.7|2021.7|2029.3|2021.3|0
1770953220000|2026-02-13 03:27:00|2029.6|2021.6|2029.5|2021.5|2029.6|2021.6|2029|2021|0
1770953240000|2026-02-13 03:27:20|2029.2|2021.2|2029.2|2021.2|2029.2|2021.2|2029.2|2021.2|0
1770953250000|2026-02-13 03:27:30|2029.5|2021.5|2029.7|2021.7|2029.7|2021.7|2029.5|2021.5|1
1770953260000|2026-02-13 03:27:40|2029.6|2021.6|2029.6|2021.6|2029.7|2021.7|2029.6|2021.6|0
1770953270000|2026-02-13 03:27:50|2029.7|2021.7|2029.6|2021.6|2029.7|2021.7|2029.6|2021.6|0
1770953290000|2026-02-13 03:28:10|2029.4|2021.4|2029.2|2021.2|2029.7|2021.7|2029.2|2021.2|0
1770953310000|2026-02-13 03:28:30|2029.3|2021.3|2029.3|2021.3|2029.3|2021.3|2029.3|2021.3|0
1770953320000|2026-02-13 03:28:40|2029.2|2021.2|2030|2022|2030|2022|2029.2|2021.2|2
1770953330000|2026-02-13 03:28:50|2029.9|2021.9|2030|2022|2030|2022|2029.9|2021.9|0
1770953340000|2026-02-13 03:29:00|2029.9|2021.9|2030|2022|2030.1|2022.1|2029.9|2021.9|0
1770953350000|2026-02-13 03:29:10|2029.9|2021.9|2029.9|2021.9|2030|2022|2029.9|2021.9|0
1770953360000|2026-02-13 03:29:20|2030|2022|2030|2022|2030|2022|2030|2022|0
1770953370000|2026-02-13 03:29:30|2029.9|2021.9|2030|2022|2030|2022|2029.9|2021.9|0
1770953380000|2026-02-13 03:29:40|2030.5|2022.5|2030.7|2022.7|2030.9|2022.9|2030.5|2022.5|0
1770953390000|2026-02-13 03:29:50|2030.1|2022.1|2030.7|2022.7|2030.9|2022.9|2030.1|2022.1|0
1770953400000|2026-02-13 03:30:00|2030.9|2022.9|2030.9|2022.9|2031.2|2023.2|2030.9|2022.9|0
1770953430000|2026-02-13 03:30:30|2031|2023|2032.2|2024.2|2032.2|2024.2|2031|2023|1
1770953450000|2026-02-13 03:30:50|2032.4|2024.4|2034.5|2026.5|2034.5|2026.5|2032.4|2024.4|1
1770953460000|2026-02-13 03:31:00|2034.7|2026.7|2034.5|2026.5|2034.7|2026.7|2034.4|2026.4|0
1770953470000|2026-02-13 03:31:10|2034.4|2026.4|2034.6|2026.6|2034.7|2026.7|2034.4|2026.4|0
1770953480000|2026-02-13 03:31:20|2034.7|2026.7|2034.7|2026.7|2034.7|2026.7|2034.6|2026.6|0
1770953490000|2026-02-13 03:31:30|2034.4|2026.4|2034.7|2026.7|2034.7|2026.7|2034.4|2026.4|0
1770953500000|2026-02-13 03:31:40|2034.6|2026.6|2034.8|2026.8|2034.9|2026.9|2034.6|2026.6|0
1770953510000|2026-02-13 03:31:50|2034.9|2026.9|2035.1|2027.1|2035.1|2027.1|2034.8|2026.8|0
1770953520000|2026-02-13 03:32:00|2034.8|2026.8|2035|2027|2035.1|2027.1|2034.8|2026.8|0
1770953570000|2026-02-13 03:32:50|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770953580000|2026-02-13 03:33:00|2035.2|2027.2|2032.1|2030.6|2035.2|2030.7|2032.1|2027.2|0
1770953590000|2026-02-13 03:33:10|2036.5|2028.5|2037.3|2029.3|2037.7|2029.7|2036.5|2028.5|1
1770953600000|2026-02-13 03:33:20|2037.2|2029.2|2037.3|2029.3|2037.4|2029.4|2037.2|2029.2|0
1770953610000|2026-02-13 03:33:30|2037.1|2029.1|2035.5|2027.5|2037.1|2029.1|2035.4|2027.4|2
1770953620000|2026-02-13 03:33:40|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|0
1770953630000|2026-02-13 03:33:50|2035.3|2027.3|2035.3|2027.3|2035.3|2027.3|2035.3|2027.3|0
1770953640000|2026-02-13 03:34:00|2035.4|2027.4|2035.1|2027.1|2035.5|2031.4|2032.9|2027.1|1
1770953670000|2026-02-13 03:34:30|2034.6|2026.6|2033.8|2025.8|2034.6|2026.6|2033.8|2025.8|0
1770953680000|2026-02-13 03:34:40|2033.9|2025.9|2034.1|2026.1|2034.1|2026.1|2033.8|2025.8|0
1770953690000|2026-02-13 03:34:50|2034.3|2026.3|2034.1|2026.1|2034.3|2026.3|2034.1|2026.1|0
1770953700000|2026-02-13 03:35:00|2034.2|2026.2|2034.1|2026.1|2034.2|2026.2|2034.1|2026.1|0
1770953710000|2026-02-13 03:35:10|2034|2026|2034.1|2026.1|2034.1|2026.1|2034|2026|0
1770953730000|2026-02-13 03:35:30|2034|2026|2033.5|2025.5|2034.1|2026.1|2033.5|2025.5|0
1770953740000|2026-02-13 03:35:40|2033.7|2025.7|2034.2|2026.2|2034.2|2026.2|2033.7|2025.7|0
1770953750000|2026-02-13 03:35:50|2031|2029.5|2035.4|2027.4|2035.4|2029.5|2031|2026.2|1
1770953760000|2026-02-13 03:36:00|2035.5|2027.5|2035.3|2027.3|2035.5|2027.5|2035.3|2027.3|0
1770953780000|2026-02-13 03:36:20|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|0
1770953790000|2026-02-13 03:36:30|2035.3|2027.3|2035.3|2027.3|2035.4|2027.4|2035.3|2027.3|0
1770953800000|2026-02-13 03:36:40|2035|2027|2035|2027|2035|2027|2035|2027|0
1770953820000|2026-02-13 03:37:00|2034.9|2026.9|2034.9|2026.9|2035|2027|2034.8|2026.8|0
1770953830000|2026-02-13 03:37:10|2032.2|2030.7|2034.5|2026.5|2034.5|2030.7|2032.2|2026.4|1
1770953840000|2026-02-13 03:37:20|2034.4|2026.4|2034.2|2026.2|2034.5|2026.5|2034.1|2026.1|0
1770953870000|2026-02-13 03:37:50|2034.3|2026.3|2034.4|2026.4|2034.5|2026.5|2034.3|2026.3|0
1770953890000|2026-02-13 03:38:10|2034.5|2026.5|2034.4|2026.4|2034.5|2026.5|2034.3|2026.3|0
1770953900000|2026-02-13 03:38:20|2034.3|2026.3|2034.3|2026.3|2034.4|2026.4|2034.3|2026.3|0
1770953910000|2026-02-13 03:38:30|2034.4|2026.4|2034.3|2026.3|2034.4|2026.4|2034.3|2026.3|0
1770953920000|2026-02-13 03:38:40|2034.4|2026.4|2034.4|2026.4|2034.4|2026.4|2034.4|2026.4|0
1770953930000|2026-02-13 03:38:50|2034.6|2026.6|2034.3|2026.3|2034.6|2026.6|2034.3|2026.3|0
1770953980000|2026-02-13 03:39:40|2034.4|2026.4|2034.3|2026.3|2034.4|2026.4|2034.2|2026.2|0
1770954000000|2026-02-13 03:40:00|2034.4|2026.4|2034.6|2026.6|2034.6|2026.6|2034.4|2026.4|0
1770954010000|2026-02-13 03:40:10|2034.5|2026.5|2034.5|2026.5|2034.5|2026.5|2034.5|2026.5|0
1770954040000|2026-02-13 03:40:40|||||||||4
1770954050000|2026-02-13 03:40:50|2035.4|2027.4|2035.7|2027.7|2035.7|2027.7|2035.4|2027.4|1
1770954060000|2026-02-13 03:41:00|2035.6|2027.6|2035.6|2027.6|2035.6|2027.6|2035.6|2027.6|0
1770954070000|2026-02-13 03:41:10|2035.5|2027.5|2035.5|2027.5|2035.5|2027.5|2035.5|2027.5|0
1770954080000|2026-02-13 03:41:20|2034.5|2026.5|2034.5|2026.5|2034.5|2026.5|2034.5|2026.5|1
1770954090000|2026-02-13 03:41:30|2030.1|2028.6|2034.4|2026.4|2034.4|2028.6|2030.1|2026.3|1
1770954100000|2026-02-13 03:41:40|2034.6|2026.6|2034.5|2026.5|2034.6|2026.6|2034.4|2026.4|0
1770954110000|2026-02-13 03:41:50|2034.7|2026.7|2035.3|2027.3|2035.3|2027.3|2034.7|2026.7|0
1770954130000|2026-02-13 03:42:10|2035.4|2027.4|2035.1|2027.1|2035.4|2027.4|2035.1|2027.1|0
1770954140000|2026-02-13 03:42:20|2035|2027|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770954150000|2026-02-13 03:42:30|2035|2027|2035|2027|2035|2027|2035|2027|0
1770954160000|2026-02-13 03:42:40|2035.1|2027.1|2035.3|2027.3|2035.3|2027.3|2035.1|2027.1|0
1770954170000|2026-02-13 03:42:50|2035.2|2027.2|2035|2027|2035.3|2027.3|2035|2027|0
1770954180000|2026-02-13 03:43:00|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|0
1770954220000|2026-02-13 03:43:40|2035|2027|2035|2027|2035.1|2027.1|2035|2027|0
1770954240000|2026-02-13 03:44:00|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770954250000|2026-02-13 03:44:10|2035.4|2027.4|2035.6|2027.6|2035.6|2027.6|2035.4|2027.4|0
1770954260000|2026-02-13 03:44:20|2035.8|2027.8|2035.4|2027.4|2035.8|2027.8|2035.4|2027.4|0
1770954270000|2026-02-13 03:44:30|2035.5|2027.5|2035.5|2027.5|2035.5|2027.5|2035.5|2027.5|0
1770954280000|2026-02-13 03:44:40|2035.3|2027.3|2035.3|2027.3|2035.4|2027.4|2035.3|2027.3|0
1770954290000|2026-02-13 03:44:50|2035.4|2027.4|2035.1|2027.1|2035.4|2027.4|2035.1|2027.1|0
1770954300000|2026-02-13 03:45:00|2035|2027|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770954310000|2026-02-13 03:45:10|2035|2027|2034.7|2026.7|2035|2027|2034.7|2026.7|0
1770954320000|2026-02-13 03:45:20|2034.6|2026.6|2034.6|2026.6|2034.6|2026.6|2034.6|2026.6|0
1770954330000|2026-02-13 03:45:30|2034.7|2026.7|2035.1|2027.1|2035.1|2027.1|2034.5|2026.5|0
1770954340000|2026-02-13 03:45:40|2035|2027|2035.6|2027.6|2035.8|2027.8|2035|2027|0
1770954350000|2026-02-13 03:45:50|2035.7|2027.7|2035.2|2027.2|2035.9|2027.9|2035|2027|1
1770954370000|2026-02-13 03:46:10|2035.1|2027.1|2034.9|2026.9|2035.2|2027.2|2034.9|2026.9|0
1770954380000|2026-02-13 03:46:20|2035|2027|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770954390000|2026-02-13 03:46:30|2035|2027|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770954400000|2026-02-13 03:46:40|2035|2027|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770954410000|2026-02-13 03:46:50|2035|2027|2035|2027|2035.1|2027.1|2035|2027|0
1770954420000|2026-02-13 03:47:00|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770954430000|2026-02-13 03:47:10|2035|2027|2034.9|2026.9|2035|2027|2034.9|2026.9|0
1770954440000|2026-02-13 03:47:20|2035|2027|2034.9|2026.9|2035|2027|2034.9|2026.9|0
1770954460000|2026-02-13 03:47:40|2035|2027|2034.9|2026.9|2035|2027|2034.9|2026.9|0
1770954500000|2026-02-13 03:48:20|2035|2027|2034.9|2026.9|2035|2027|2034.9|2026.9|0
1770954510000|2026-02-13 03:48:30|2035|2027|2035|2027|2035|2027|2034.9|2026.9|0
1770954520000|2026-02-13 03:48:40|2034.9|2026.9|2034.9|2026.9|2035|2027|2034.9|2026.9|0
1770954540000|2026-02-13 03:49:00|2035|2027|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770954570000|2026-02-13 03:49:30|2035.2|2027.2|2035.5|2027.5|2035.5|2027.5|2035.2|2027.2|0
1770954590000|2026-02-13 03:49:50|2035.7|2027.7|2034.8|2026.8|2035.7|2027.7|2034.3|2026.3|1
1770954600000|2026-02-13 03:50:00|2034.9|2026.9|2034.9|2026.9|2034.9|2026.9|2034.9|2026.9|0
1770954610000|2026-02-13 03:50:10|2034.8|2026.8|2034.9|2026.9|2034.9|2026.9|2034.8|2026.8|0
1770954630000|2026-02-13 03:50:30|2035|2027|2035|2027|2035|2027|2035|2027|0
1770954640000|2026-02-13 03:50:40|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|0
1770954650000|2026-02-13 03:50:50|2035|2027|2035|2027|2035.1|2027.1|2035|2027|1
1770954680000|2026-02-13 03:51:20|2034.8|2026.8|2034.8|2026.8|2034.8|2026.8|2034.8|2026.8|0
1770954690000|2026-02-13 03:51:30|2034.7|2026.7|2034.7|2026.7|2034.7|2026.7|2034.7|2026.7|0
1770954710000|2026-02-13 03:51:50|2034.6|2026.6|2034.6|2026.6|2034.6|2026.6|2034.5|2026.5|3
1770954730000|2026-02-13 03:52:10|2034.7|2026.7|2034.7|2026.7|2034.7|2026.7|2034.7|2026.7|0
1770954740000|2026-02-13 03:52:20|2034.6|2026.6|2034.6|2026.6|2034.6|2026.6|2034.6|2026.6|0
1770954760000|2026-02-13 03:52:40|2034.7|2026.7|2034.7|2026.7|2034.7|2026.7|2034.7|2026.7|0
1770954770000|2026-02-13 03:52:50|2034.6|2026.6|2032|2024|2034.6|2026.6|2032|2024|1
1770954780000|2026-02-13 03:53:00|2031.9|2023.9|2032.4|2024.4|2032.4|2024.4|2031.9|2023.9|0
1770954810000|2026-02-13 03:53:30|2032.6|2024.6|2034.9|2026.9|2035|2027|2032.6|2024.6|0
1770954830000|2026-02-13 03:53:50|2034.6|2026.6|2034.6|2026.6|2034.7|2026.7|2034.6|2026.6|0
1770954840000|2026-02-13 03:54:00|2034.4|2026.4|2033.1|2025.1|2034.4|2026.4|2032.8|2024.8|0
1770954850000|2026-02-13 03:54:10|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|0
1770954860000|2026-02-13 03:54:20|2033|2025|2033.3|2025.3|2033.3|2025.3|2033|2025|0
1770954870000|2026-02-13 03:54:30|2033.2|2025.2|2033.2|2025.2|2034|2026|2033|2025|0
1770954880000|2026-02-13 03:54:40|2032.6|2024.6|2032.6|2024.6|2032.6|2024.6|2032.6|2024.6|0
1770954890000|2026-02-13 03:54:50|2032.4|2024.4|2032.7|2024.7|2032.8|2024.8|2032.3|2024.3|0
1770954900000|2026-02-13 03:55:00|2032.9|2024.9|2033.6|2025.6|2033.7|2025.7|2032.9|2024.9|0
1770954920000|2026-02-13 03:55:20|2033.5|2025.5|2033.6|2025.6|2033.6|2025.6|2033.3|2025.3|0
1770954930000|2026-02-13 03:55:30|2033.5|2025.5|2033.3|2025.3|2033.5|2025.5|2033.3|2025.3|0
1770954940000|2026-02-13 03:55:40|2033.5|2025.5|2033.6|2025.6|2033.6|2025.6|2033.5|2025.5|0
1770954950000|2026-02-13 03:55:50|2033.8|2025.8|2033.6|2025.6|2033.8|2025.8|2033.5|2025.5|0
1770954970000|2026-02-13 03:56:10|2033.5|2025.5|2033.1|2025.1|2033.5|2025.5|2033.1|2025.1|0
1770954980000|2026-02-13 03:56:20|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|2033.1|2025.1|0
1770955000000|2026-02-13 03:56:40|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|0
1770955020000|2026-02-13 03:57:00|2033.4|2025.4|2033.4|2025.4|2033.4|2025.4|2033.4|2025.4|0
1770955040000|2026-02-13 03:57:20|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|0
1770955060000|2026-02-13 03:57:40|2033.4|2025.4|2033.3|2025.3|2033.4|2025.4|2033.3|2025.3|0
1770955070000|2026-02-13 03:57:50|2033.4|2025.4|2033.3|2025.3|2033.4|2025.4|2033.3|2025.3|0
1770955080000|2026-02-13 03:58:00|2033.4|2025.4|2033.3|2025.3|2033.4|2025.4|2033.3|2025.3|0
1770955110000|2026-02-13 03:58:30|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|0
1770955120000|2026-02-13 03:58:40|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|0
1770955140000|2026-02-13 03:59:00|2033.4|2025.4|2033.3|2025.3|2033.4|2025.4|2033.3|2025.3|0
1770955200000|2026-02-13 04:00:00|2033.4|2025.4|2033.3|2025.3|2033.4|2025.4|2033.3|2025.3|1
1770955210000|2026-02-13 04:00:10|2033.4|2025.4|2033.3|2025.3|2033.4|2025.4|2033.3|2025.3|0
1770955250000|2026-02-13 04:00:50|2033.4|2025.4|2033.3|2025.3|2033.4|2025.4|2033.3|2025.3|0
1770955280000|2026-02-13 04:01:20|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|0
1770955290000|2026-02-13 04:01:30|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|0
1770955300000|2026-02-13 04:01:40|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|0
1770955320000|2026-02-13 04:02:00|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|0
1770955350000|2026-02-13 04:02:30|2033.7|2025.7|2034.1|2026.1|2034.1|2026.1|2033.7|2025.7|0
1770955390000|2026-02-13 04:03:10|2034|2026|2034|2026|2034|2026|2034|2026|0
1770955400000|2026-02-13 04:03:20|2034.1|2026.1|2034.1|2026.1|2034.1|2026.1|2034.1|2026.1|0
1770955410000|2026-02-13 04:03:30|2034|2026|2034|2026|2034|2026|2034|2026|0
1770955420000|2026-02-13 04:03:40|2033.5|2025.5|2031|2023|2033.5|2025.5|2030.9|2022.9|3
1770955430000|2026-02-13 04:03:50|2030.9|2022.9|2030.9|2022.9|2031|2023|2030.9|2022.9|0
1770955440000|2026-02-13 04:04:00|2031|2023|2031.2|2023.2|2031.3|2023.3|2030.9|2022.9|0
1770955450000|2026-02-13 04:04:10|2031.3|2023.3|2031.3|2023.3|2031.3|2023.3|2031.3|2023.3|0
1770955480000|2026-02-13 04:04:40|2031.4|2023.4|2031.7|2023.7|2031.7|2023.7|2031.4|2023.4|0
1770955490000|2026-02-13 04:04:50|2031.6|2023.6|2031.6|2023.6|2031.6|2023.6|2031.6|2023.6|0
1770955500000|2026-02-13 04:05:00|2031.7|2023.7|2031.5|2023.5|2031.7|2023.7|2031.2|2023.2|0
1770955510000|2026-02-13 04:05:10|2031.7|2023.7|2031.5|2023.5|2031.7|2023.7|2031.5|2023.5|0
1770955520000|2026-02-13 04:05:20|2031.7|2023.7|2031.7|2023.7|2031.7|2023.7|2031.4|2023.4|0
1770955530000|2026-02-13 04:05:30|2031.4|2023.4|2031.7|2023.7|2031.7|2023.7|2031.4|2023.4|0
1770955540000|2026-02-13 04:05:40|2031.5|2023.5|2031.6|2023.6|2031.7|2023.7|2031.5|2023.5|1
1770955550000|2026-02-13 04:05:50|2031.2|2023.2|2032.9|2024.9|2032.9|2024.9|2031.2|2023.2|1
1770955560000|2026-02-13 04:06:00|2032.6|2024.6|2032.7|2024.7|2033.1|2025.1|2032.6|2024.6|0
1770955570000|2026-02-13 04:06:10|2032.6|2024.6|2032.8|2024.8|2032.9|2024.9|2032.6|2024.6|0
1770955590000|2026-02-13 04:06:30|2032.9|2024.9|2033.3|2025.3|2033.3|2025.3|2032.8|2024.8|0
1770955600000|2026-02-13 04:06:40|2032.8|2024.8|2033.2|2025.2|2033.3|2025.3|2032.8|2024.8|0
1770955610000|2026-02-13 04:06:50|2033.1|2025.1|2033.2|2025.2|2033.4|2025.4|2032.8|2024.8|0
1770955620000|2026-02-13 04:07:00|2033.3|2025.3|2030.2|2028.7|2033.3|2028.7|2030.2|2025.3|0
1770955630000|2026-02-13 04:07:10|2030.3|2028.8|2034.3|2026.3|2034.8|2028.8|2030.3|2026.3|1
1770955640000|2026-02-13 04:07:20|2034.6|2026.6|2034.6|2026.6|2034.6|2026.6|2034.6|2026.6|0
1770955680000|2026-02-13 04:08:00|2034.5|2026.5|2033.4|2025.4|2034.5|2026.5|2033.4|2025.4|1
1770955690000|2026-02-13 04:08:10|2033.7|2025.7|2033.9|2025.9|2034.3|2026.3|2033.7|2025.7|0
1770955700000|2026-02-13 04:08:20|2033.7|2025.7|2033.6|2025.6|2033.8|2025.8|2033.6|2025.6|0
1770955710000|2026-02-13 04:08:30|2033.8|2025.8|2033.7|2025.7|2033.8|2025.8|2033.7|2025.7|0
1770955720000|2026-02-13 04:08:40|2032.1|2024.1|2031.6|2023.6|2032.1|2024.1|2031.6|2023.6|0
1770955730000|2026-02-13 04:08:50|2031.8|2023.8|2031.8|2023.8|2031.8|2023.8|2031.7|2023.7|0
1770955740000|2026-02-13 04:09:00|2032|2024|2032.3|2024.3|2032.3|2024.3|2031.9|2023.9|0
1770955750000|2026-02-13 04:09:10|2032.4|2024.4|2032.4|2024.4|2032.4|2024.4|2032.4|2024.4|0
1770955770000|2026-02-13 04:09:30|2032.6|2024.6|2032.4|2024.4|2032.6|2024.6|2032.4|2024.4|0
1770955780000|2026-02-13 04:09:40|2032.3|2024.3|2032|2024|2032.4|2024.4|2032|2024|0
1770955790000|2026-02-13 04:09:50|2031.4|2023.4|2031.4|2023.4|2031.4|2023.4|2031.4|2023.4|0
1770955800000|2026-02-13 04:10:00|2031.3|2023.3|2031.2|2023.2|2031.3|2023.3|2031.2|2023.2|0
1770955810000|2026-02-13 04:10:10|2031.1|2023.1|2031.1|2023.1|2031.1|2023.1|2031|2023|0
1770955830000|2026-02-13 04:10:30|2031.4|2023.4|2031.5|2023.5|2031.5|2023.5|2031.4|2023.4|0
1770955840000|2026-02-13 04:10:40|2031.4|2023.4|2031.5|2023.5|2031.5|2023.5|2031.4|2023.4|0
1770955850000|2026-02-13 04:10:50|2031.9|2023.9|2031.9|2023.9|2031.9|2023.9|2031.9|2023.9|0
1770955860000|2026-02-13 04:11:00|2031.8|2023.8|2031.9|2023.9|2031.9|2023.9|2031.8|2023.8|0
1770955870000|2026-02-13 04:11:10|2031.7|2023.7|2031.7|2023.7|2031.8|2023.8|2031.7|2023.7|0
1770955880000|2026-02-13 04:11:20|2031.8|2023.8|2032.1|2024.1|2032.3|2024.3|2031.8|2023.8|0
1770955890000|2026-02-13 04:11:30|2032|2024|2032|2024|2032|2024|2032|2024|1
1770955910000|2026-02-13 04:11:50|2032.1|2024.1|2031.5|2023.5|2032.5|2024.5|2031.5|2023.5|1
1770955920000|2026-02-13 04:12:00|2031.4|2023.4|2031.6|2023.6|2031.6|2023.6|2031.4|2023.4|0
1770955930000|2026-02-13 04:12:10|2031.7|2023.7|2031.7|2023.7|2031.7|2023.7|2031.7|2023.7|0
1770955940000|2026-02-13 04:12:20|2032|2024|2032.6|2024.6|2032.6|2024.6|2032|2024|0
1770955950000|2026-02-13 04:12:30|2032.5|2024.5|2033.3|2025.3|2033.3|2025.3|2032.5|2024.5|0
1770955960000|2026-02-13 04:12:40|2033.2|2025.2|2033.2|2025.2|2033.3|2025.3|2033.2|2025.2|0
1770955980000|2026-02-13 04:13:00|2033.1|2025.1|2033.2|2025.2|2033.2|2025.2|2033.1|2025.1|0
1770956000000|2026-02-13 04:13:20|2033.1|2025.1|2033.2|2025.2|2033.2|2025.2|2033.1|2025.1|0
1770956030000|2026-02-13 04:13:50|2033.3|2025.3|2033.9|2025.9|2033.9|2025.9|2033.3|2025.3|0
1770956040000|2026-02-13 04:14:00|2034.1|2026.1|2034.2|2026.2|2034.2|2026.2|2034.1|2026.1|0
1770956060000|2026-02-13 04:14:20|2034.1|2026.1|2034.2|2026.2|2034.2|2026.2|2034.1|2026.1|0
1770956070000|2026-02-13 04:14:30|2034.4|2026.4|2034.4|2026.4|2034.5|2026.5|2034.4|2026.4|0
1770956080000|2026-02-13 04:14:40|2034.5|2026.5|2034.2|2026.2|2034.5|2026.5|2033.9|2025.9|2
1770956090000|2026-02-13 04:14:50|2034.4|2026.4|2034.3|2026.3|2034.5|2026.5|2034.2|2026.2|0
1770956120000|2026-02-13 04:15:20|2034.5|2026.5|2034.6|2026.6|2034.6|2026.6|2034.5|2026.5|0
1770956130000|2026-02-13 04:15:30|2035.6|2027.6|2036|2028|2036.1|2028.1|2035.6|2027.6|3
1770956140000|2026-02-13 04:15:40|2036.1|2028.1|2036.1|2028.1|2036.1|2028.1|2036|2028|0
1770956150000|2026-02-13 04:15:50|2036.3|2028.3|2036.3|2028.3|2036.3|2031.6|2033.1|2028.2|0
1770956160000|2026-02-13 04:16:00|2033.1|2031.6|2038.6|2030.6|2038.6|2031.6|2033.1|2028.3|2
1770956170000|2026-02-13 04:16:10|2038.5|2030.5|2038.4|2030.4|2038.9|2030.9|2037.9|2029.9|0
1770956180000|2026-02-13 04:16:20|2038.6|2030.6|2040.6|2032.6|2040.6|2034.6|2036.1|2030.6|1
1770956190000|2026-02-13 04:16:30|2040.7|2032.7|2040.4|2032.4|2040.7|2032.7|2040.4|2032.4|0
1770956200000|2026-02-13 04:16:40|2040.2|2032.2|2040.1|2032.1|2040.2|2032.2|2040.1|2032.1|0
1770956210000|2026-02-13 04:16:50|2040.2|2032.2|2040.8|2032.8|2041|2033|2039.8|2031.8|0
1770956220000|2026-02-13 04:17:00|2041.7|2033.7|2041.7|2033.7|2041.7|2033.7|2041.7|2033.7|1
1770956230000|2026-02-13 04:17:10|2041.6|2033.6|2041|2033|2041.6|2033.6|2041|2033|0
1770956250000|2026-02-13 04:17:30|2040.9|2032.9|2040.9|2032.9|2040.9|2032.9|2040.9|2032.9|0
1770956260000|2026-02-13 04:17:40|2040.8|2032.8|2040.8|2032.8|2040.8|2032.8|2040.7|2032.7|0
1770956280000|2026-02-13 04:18:00|2040.7|2032.7|2040.8|2032.8|2040.8|2032.8|2040.7|2032.7|0
1770956290000|2026-02-13 04:18:10|2040.4|2032.4|2040.4|2032.4|2040.4|2032.4|2040.4|2032.4|0
1770956300000|2026-02-13 04:18:20|2040.1|2032.1|2039.7|2031.7|2040.1|2032.1|2039.7|2031.7|0
1770956310000|2026-02-13 04:18:30|2039.5|2031.5|2039.3|2031.3|2039.8|2031.8|2039.3|2031.3|0
1770956320000|2026-02-13 04:18:40|2038.9|2030.9|2039|2031|2039|2031|2038.9|2030.9|0
1770956330000|2026-02-13 04:18:50|2039.1|2031.1|2042.7|2034.7|2042.7|2034.7|2039.1|2031.1|7
1770956340000|2026-02-13 04:19:00|2042.8|2034.8|2039.9|2038.4|2042.8|2038.4|2039.6|2034.8|1
1770956350000|2026-02-13 04:19:10|2040|2038.5|2039.7|2038.2|2042.8|2038.5|2039.7|2034.8|5
1770956360000|2026-02-13 04:19:20|2039.8|2038.3|2039.9|2038.4|2042.8|2038.4|2039.8|2034.8|1
1770956370000|2026-02-13 04:19:30|2042.1|2034.1|2042.4|2034.4|2042.4|2034.4|2042.1|2034.1|3
1770956380000|2026-02-13 04:19:40|2042.5|2034.5|2042.7|2034.7|2042.7|2034.7|2042.5|2034.5|0
1770956390000|2026-02-13 04:19:50|2039.4|2037.9|2039.4|2037.9|2039.4|2037.9|2039.4|2037.9|0
1770956400000|2026-02-13 04:20:00|2039.5|2038|2042.4|2034.4|2042.4|2038|2039.5|2033.9|1
1770956420000|2026-02-13 04:20:20|2042.5|2034.5|2042|2034|2042.5|2038|2039.5|2034|1
1770956430000|2026-02-13 04:20:30|2040.9|2032.9|2041.4|2033.4|2041.4|2033.4|2040.9|2032.9|0
1770956440000|2026-02-13 04:20:40|2041.3|2033.3|2041.5|2033.5|2041.5|2033.5|2041|2033|0
1770956450000|2026-02-13 04:20:50|2041.3|2033.3|2040.9|2032.9|2041.3|2033.3|2040.9|2032.9|0
1770956460000|2026-02-13 04:21:00|2040.7|2032.7|2040.5|2032.5|2040.8|2032.8|2040.5|2032.5|0
1770956470000|2026-02-13 04:21:10|2040.6|2032.6|2040.8|2032.8|2040.8|2032.8|2040.6|2032.6|0
1770956480000|2026-02-13 04:21:20|2040.7|2032.7|2040.8|2032.8|2040.8|2032.8|2040.7|2032.7|0
1770956490000|2026-02-13 04:21:30|2041.3|2033.3|2041.8|2033.8|2041.8|2033.8|2041.3|2033.3|1
1770956500000|2026-02-13 04:21:40|2041.9|2033.9|2038.8|2037.3|2041.9|2037.3|2038.8|2033.9|0
1770956530000|2026-02-13 04:22:10|2042.4|2034.4|2042.4|2034.4|2042.4|2034.4|2042.4|2034.4|0
1770956540000|2026-02-13 04:22:20|2042.3|2034.3|2042.1|2034.1|2042.3|2034.3|2042.1|2034.1|0
1770956550000|2026-02-13 04:22:30|2042.4|2034.4|2038.8|2037.3|2042.4|2037.3|2038.8|2034.1|0
1770956560000|2026-02-13 04:22:40|2038.6|2037.1|2041.2|2033.2|2041.4|2037.1|2038.6|2033.1|1
1770956570000|2026-02-13 04:22:50|2041.1|2033.1|2040|2032|2041.1|2035.9|2037.4|2032|5
1770956580000|2026-02-13 04:23:00|2039.8|2031.8|2039.8|2031.8|2039.9|2031.9|2039.6|2031.6|0
1770956590000|2026-02-13 04:23:10|2039.4|2031.4|2040.3|2032.3|2040.3|2032.3|2039.4|2031.4|0
1770956610000|2026-02-13 04:23:30|2041|2033|2040.7|2032.7|2041|2033|2040.4|2032.4|0
1770956620000|2026-02-13 04:23:40|2040.8|2032.8|2040.8|2032.8|2040.8|2032.8|2040.8|2032.8|0
1770956630000|2026-02-13 04:23:50|2040.9|2032.9|2041.1|2033.1|2041.1|2033.1|2040.9|2032.9|0
1770956640000|2026-02-13 04:24:00|2041.2|2033.2|2041.5|2033.5|2041.5|2033.5|2041.2|2033.2|0
1770956650000|2026-02-13 04:24:10|2041.8|2033.8|2041.8|2033.8|2041.8|2033.8|2041.8|2033.8|0
1770956660000|2026-02-13 04:24:20|2041.7|2033.7|2041.6|2033.6|2041.7|2033.7|2041.6|2033.6|0
1770956670000|2026-02-13 04:24:30|2041.5|2033.5|2041.5|2033.5|2041.5|2033.5|2041.5|2033.5|0
1770956690000|2026-02-13 04:24:50|2041.4|2033.4|2041.4|2033.4|2041.4|2033.4|2041.4|2033.4|0
1770956720000|2026-02-13 04:25:20|2041.5|2033.5|2041.4|2033.4|2041.5|2033.5|2041.4|2033.4|0
1770956730000|2026-02-13 04:25:30|2041.5|2033.5|2041.5|2033.5|2041.6|2033.6|2041.5|2033.5|0
1770956740000|2026-02-13 04:25:40|2041.6|2033.6|2041.6|2033.6|2041.6|2033.6|2041.6|2033.6|0
1770956750000|2026-02-13 04:25:50|2041.9|2033.9|2041.9|2033.9|2041.9|2033.9|2041.8|2033.8|0
1770956760000|2026-02-13 04:26:00|2042.1|2034.1|2042.1|2034.1|2042.1|2034.1|2042.1|2034.1|0
1770956780000|2026-02-13 04:26:20|2041.8|2033.8|2041|2033|2041.8|2033.8|2040.9|2032.9|2
1770956810000|2026-02-13 04:26:50|2041.2|2033.2|2041.1|2033.1|2041.2|2033.2|2041|2033|0
1770956820000|2026-02-13 04:27:00|2041|2033|2041|2033|2041.3|2033.3|2041|2033|0
1770956850000|2026-02-13 04:27:30|2040.3|2032.3|2040.3|2032.3|2040.3|2032.3|2040.3|2032.3|1
1770956860000|2026-02-13 04:27:40|2040.5|2032.5|2040.3|2032.3|2040.6|2032.6|2040.2|2032.2|0
1770956880000|2026-02-13 04:28:00|2040.4|2032.4|2040.5|2032.5|2040.5|2032.5|2040.4|2032.4|0
1770956890000|2026-02-13 04:28:10|2040.4|2032.4|2040.5|2032.5|2040.5|2032.5|2040.4|2032.4|0
1770956900000|2026-02-13 04:28:20|2040.3|2032.3|2039.7|2031.7|2040.3|2032.3|2039.7|2031.7|0
1770956910000|2026-02-13 04:28:30|2039.9|2031.9|2039.6|2031.6|2039.9|2031.9|2039.5|2031.5|0
1770956920000|2026-02-13 04:28:40|2039.5|2031.5|2039.6|2031.6|2039.6|2031.6|2039.5|2031.5|0
1770957010000|2026-02-13 04:30:10|2039.5|2031.5|2039.4|2031.4|2039.5|2031.5|2039.4|2031.4|0
1770957020000|2026-02-13 04:30:20|2039.3|2031.3|2039.4|2031.4|2039.4|2031.4|2039.3|2031.3|0
1770957050000|2026-02-13 04:30:50|2039.5|2031.5|2039.6|2031.6|2039.6|2031.6|2039.5|2031.5|0
1770957060000|2026-02-13 04:31:00|2040.3|2032.3|2040.5|2032.5|2040.5|2032.5|2040.3|2032.3|0
1770957080000|2026-02-13 04:31:20|2040.2|2032.2|2040.2|2032.2|2040.2|2032.2|2040.2|2032.2|0
1770957090000|2026-02-13 04:31:30|2040.5|2032.5|2040.5|2032.5|2040.5|2032.5|2040.5|2032.5|0
1770957100000|2026-02-13 04:31:40|2040.4|2032.4|2040.5|2032.5|2040.5|2032.5|2040.4|2032.4|0
1770957110000|2026-02-13 04:31:50|2040.4|2032.4|2040.5|2032.5|2040.5|2032.5|2040.4|2032.4|0
1770957130000|2026-02-13 04:32:10|2040.7|2032.7|2040.5|2032.5|2040.7|2032.7|2040.2|2032.2|0
1770957160000|2026-02-13 04:32:40|2040.3|2032.3|2040.3|2032.3|2040.3|2032.3|2040.3|2032.3|0
1770957180000|2026-02-13 04:33:00|2040.2|2032.2|2039.9|2031.9|2040.2|2032.2|2039.9|2031.9|0
1770957190000|2026-02-13 04:33:10|2039.6|2031.6|2039.7|2031.7|2039.7|2031.7|2039.6|2031.6|0
1770957200000|2026-02-13 04:33:20|2039.6|2031.6|2039.6|2031.6|2039.6|2031.6|2039.6|2031.6|0
1770957210000|2026-02-13 04:33:30|2039.5|2031.5|2039.5|2031.5|2039.5|2031.5|2039.4|2031.4|0
1770957220000|2026-02-13 04:33:40|2039.4|2031.4|2039.5|2031.5|2039.5|2031.5|2039.4|2031.4|0
1770957230000|2026-02-13 04:33:50|2039.4|2031.4|2039.4|2031.4|2039.5|2031.5|2039.4|2031.4|0
1770957240000|2026-02-13 04:34:00|2039.5|2031.5|2039.5|2031.5|2039.5|2031.5|2039.5|2031.5|0
1770957260000|2026-02-13 04:34:20|2039.6|2031.6|2039.6|2031.6|2039.6|2031.6|2039.6|2031.6|0
1770957280000|2026-02-13 04:34:40|2039.5|2031.5|2039.9|2031.9|2039.9|2031.9|2039.4|2031.4|0
1770957290000|2026-02-13 04:34:50|2039.8|2031.8|2039.9|2031.9|2039.9|2031.9|2039.8|2031.8|0
1770957300000|2026-02-13 04:35:00|2039.8|2031.8|2039.9|2031.9|2039.9|2031.9|2039.8|2031.8|0
1770957340000|2026-02-13 04:35:40|2039.8|2031.8|2039.9|2031.9|2039.9|2031.9|2039.8|2031.8|0
1770957350000|2026-02-13 04:35:50|2039.8|2031.8|2039.9|2031.9|2039.9|2031.9|2039.8|2031.8|0
1770957360000|2026-02-13 04:36:00|2039.8|2031.8|2039.9|2031.9|2039.9|2031.9|2039.8|2031.8|0
1770957390000|2026-02-13 04:36:30|2039.8|2031.8|2039.9|2031.9|2039.9|2031.9|2039.8|2031.8|0
1770957430000|2026-02-13 04:37:10|2040.3|2032.3|2040.3|2032.3|2040.3|2032.3|2040.3|2032.3|0
1770957440000|2026-02-13 04:37:20|2040.5|2032.5|2040.5|2032.5|2040.5|2032.5|2040.5|2032.5|0
1770957450000|2026-02-13 04:37:30|2040.4|2032.4|2040.3|2032.3|2040.4|2032.4|2040.3|2032.3|0
1770957480000|2026-02-13 04:38:00|2040.2|2032.2|2040.3|2032.3|2040.3|2032.3|2040.2|2032.2|0
1770957500000|2026-02-13 04:38:20|2040.2|2032.2|2039.6|2031.6|2040.2|2032.2|2039.6|2031.6|0
1770957510000|2026-02-13 04:38:30|2039.1|2031.1|2038.5|2030.5|2039.2|2031.2|2038|2030|0
1770957560000|2026-02-13 04:39:20|2038.4|2030.4|2038.3|2030.3|2038.4|2030.4|2038.3|2030.3|0
1770957570000|2026-02-13 04:39:30|2038.2|2030.2|2038.2|2030.2|2038.3|2030.3|2038.2|2030.2|0
1770957590000|2026-02-13 04:39:50|2038.1|2030.1|2038.1|2030.1|2038.1|2030.1|2038.1|2030.1|0
1770957600000|2026-02-13 04:40:00|2038.2|2030.2|2038.2|2030.2|2038.2|2030.2|2038.1|2030.1|0
1770957620000|2026-02-13 04:40:20|2038.1|2030.1|2038.1|2030.1|2038.2|2030.2|2038.1|2030.1|0
1770957650000|2026-02-13 04:40:50|2038.7|2030.7|2038.5|2030.5|2038.7|2030.7|2038.5|2030.5|1
1770957670000|2026-02-13 04:41:10|2038.4|2030.4|2038.4|2030.4|2038.4|2030.4|2038.4|2030.4|0
1770957690000|2026-02-13 04:41:30|2038.3|2030.3|2038|2030|2038.3|2030.3|2038|2030|2
1770957710000|2026-02-13 04:41:50|2038.1|2030.1|2036.5|2028.5|2038.1|2032.4|2033.9|2028.5|3
1770957720000|2026-02-13 04:42:00|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|0
1770957730000|2026-02-13 04:42:10|2036.8|2028.8|2036.9|2028.9|2036.9|2028.9|2036.8|2028.8|0
1770957740000|2026-02-13 04:42:20|2036.8|2028.8|2036.7|2028.7|2036.8|2028.8|2036.6|2028.6|0
1770957760000|2026-02-13 04:42:40|2036.8|2028.8|2036.8|2028.8|2036.8|2028.8|2036.8|2028.8|0
1770957770000|2026-02-13 04:42:50|2036.4|2028.4|2036.4|2028.4|2036.5|2028.5|2036.4|2028.4|0
1770957780000|2026-02-13 04:43:00|2036.5|2028.5|2036.5|2028.5|2036.5|2028.5|2036.4|2028.4|0
1770957790000|2026-02-13 04:43:10|2036.4|2028.4|2036.5|2028.5|2036.5|2028.5|2036.4|2028.4|0
1770957800000|2026-02-13 04:43:20|2036.4|2028.4|2036.1|2028.1|2036.5|2028.5|2036.1|2028.1|0
1770957810000|2026-02-13 04:43:30|2035.9|2027.9|2032.3|2030.8|2036.1|2030.8|2032.3|2027.8|1
1770957820000|2026-02-13 04:43:40|2032.4|2030.9|2035.1|2027.1|2035.1|2030.9|2032.3|2027.1|2
1770957830000|2026-02-13 04:43:50|2035.2|2027.2|2035.1|2027.1|2035.2|2027.2|2035.1|2027.1|0
1770957850000|2026-02-13 04:44:10|2032.8|2031.3|2036.7|2028.7|2036.8|2031.3|2032.8|2028.5|3
1770957860000|2026-02-13 04:44:20|2036.6|2028.6|2036.7|2028.7|2036.7|2028.7|2036.6|2028.6|0
1770957870000|2026-02-13 04:44:30|2036.6|2028.6|2036.4|2028.4|2037.2|2029.2|2036.4|2028.4|1
1770957880000|2026-02-13 04:44:40|2036.5|2028.5|2036.7|2028.7|2036.7|2028.7|2036.5|2028.5|0
1770957900000|2026-02-13 04:45:00|2036.9|2028.9|2037|2029|2037|2029|2036.9|2028.9|1
1770957930000|2026-02-13 04:45:30|2036.9|2028.9|2036.8|2028.8|2036.9|2028.9|2036.8|2028.8|0
1770958000000|2026-02-13 04:46:40|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|0
1770958010000|2026-02-13 04:46:50|2036.7|2028.7|2036.7|2028.7|2036.7|2028.7|2036.7|2028.7|0
1770958030000|2026-02-13 04:47:10|2036.6|2028.6|2036.7|2028.7|2036.7|2028.7|2036.6|2028.6|0
1770958040000|2026-02-13 04:47:20|2036.6|2028.6|2036.7|2028.7|2036.7|2028.7|2036.6|2028.6|0
1770958050000|2026-02-13 04:47:30|2037.2|2029.2|2037.2|2029.2|2037.2|2029.2|2037.2|2029.2|0
1770958060000|2026-02-13 04:47:40|2037.3|2029.3|2037.4|2029.4|2037.4|2029.4|2037.3|2029.3|2
1770958070000|2026-02-13 04:47:50|2037.3|2029.3|2037.8|2029.8|2037.8|2029.8|2037.3|2029.3|0
1770958080000|2026-02-13 04:48:00|2037.9|2029.9|2037.9|2029.9|2037.9|2029.9|2037.9|2029.9|0
1770958090000|2026-02-13 04:48:10|2037.8|2029.8|2037.7|2029.7|2037.8|2029.8|2037.6|2029.6|0
1770958100000|2026-02-13 04:48:20|2037.9|2029.9|2037.9|2029.9|2037.9|2029.9|2037.8|2029.8|0
1770958140000|2026-02-13 04:49:00|2038.3|2030.3|2038.4|2030.4|2038.8|2030.8|2038.3|2030.3|1
1770958150000|2026-02-13 04:49:10|2038.5|2030.5|2038.4|2030.4|2038.5|2030.5|2038.4|2030.4|0
1770958170000|2026-02-13 04:49:30|2038.2|2030.2|2038.1|2030.1|2038.4|2030.4|2038.1|2030.1|1
1770958200000|2026-02-13 04:50:00|2037.9|2029.9|2037.9|2029.9|2037.9|2029.9|2037.9|2029.9|0
1770958210000|2026-02-13 04:50:10|2038|2030|2038|2030|2038|2030|2037.9|2029.9|0
1770958220000|2026-02-13 04:50:20|2037.9|2029.9|2035.7|2027.7|2037.9|2029.9|2035.2|2027.2|6
1770958230000|2026-02-13 04:50:30|2035.6|2027.6|2035.7|2027.7|2035.7|2027.7|2035.6|2027.6|0
1770958270000|2026-02-13 04:51:10|2033.3|2031.8|2033.3|2031.8|2033.3|2031.8|2033.3|2031.8|0
1770958280000|2026-02-13 04:51:20|2037.6|2029.6|2037.4|2029.4|2037.6|2029.6|2037.4|2029.4|1
1770958290000|2026-02-13 04:51:30|2037.3|2029.3|2037.1|2029.1|2037.3|2029.3|2037.1|2029.1|0
1770958300000|2026-02-13 04:51:40|2037.4|2029.4|2037.3|2029.3|2037.4|2029.4|2037.3|2029.3|0
1770958310000|2026-02-13 04:51:50|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|0
1770958320000|2026-02-13 04:52:00|2037.3|2029.3|2037.3|2029.3|2037.3|2029.3|2037.3|2029.3|0
1770958330000|2026-02-13 04:52:10|2037.1|2029.1|2037|2029|2037.1|2029.1|2037|2029|0
1770958340000|2026-02-13 04:52:20|2037.1|2029.1|2037.2|2029.2|2037.2|2029.2|2037.1|2029.1|0
1770958380000|2026-02-13 04:53:00|2037.3|2029.3|2037.3|2029.3|2037.3|2029.3|2037.2|2029.2|0
1770958390000|2026-02-13 04:53:10|2037.2|2029.2|2037.5|2029.5|2037.5|2029.5|2037.2|2029.2|0
1770958410000|2026-02-13 04:53:30|2037.8|2029.8|2037.2|2029.2|2037.8|2029.8|2037.2|2029.2|0
1770958420000|2026-02-13 04:53:40|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|0
1770958430000|2026-02-13 04:53:50|2036.8|2028.8|2036.9|2028.9|2036.9|2028.9|2036.8|2028.8|0
1770958440000|2026-02-13 04:54:00|2036.8|2028.8|2036.2|2028.2|2036.8|2028.8|2036.1|2028.1|1
1770958450000|2026-02-13 04:54:10|2036.1|2028.1|2036.1|2028.1|2036.1|2028.1|2036.1|2028.1|0
1770958460000|2026-02-13 04:54:20|2036.2|2028.2|2035.9|2027.9|2036.2|2028.2|2035.9|2027.9|0
1770958470000|2026-02-13 04:54:30|2032.6|2031.1|2035.9|2027.9|2035.9|2031.1|2032.6|2027.9|0
1770958480000|2026-02-13 04:54:40|2032.6|2031.1|2035.9|2027.9|2035.9|2031.1|2032.6|2027.9|0
1770958500000|2026-02-13 04:55:00|2032.4|2030.9|2032.4|2030.9|2032.5|2031|2032.4|2030.9|0
1770958510000|2026-02-13 04:55:10|2032.5|2031|2032.5|2031|2032.5|2031|2032.5|2031|0
1770958520000|2026-02-13 04:55:20|2032.7|2031.2|2032.8|2031.3|2032.8|2031.3|2032.7|2031.2|2
1770958530000|2026-02-13 04:55:30|2032.9|2031.4|2037|2029|2037|2031.4|2032.9|2028.9|2
1770958540000|2026-02-13 04:55:40|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|0
1770958550000|2026-02-13 04:55:50|2033.9|2032.4|2034.1|2032.6|2038|2032.6|2033.9|2030|0
1770958560000|2026-02-13 04:56:00|2037.9|2029.9|2036.4|2028.4|2037.9|2029.9|2036.1|2028.1|2
1770958570000|2026-02-13 04:56:10|2036.7|2028.7|2036.4|2028.4|2036.7|2028.7|2036.4|2028.4|0
1770958580000|2026-02-13 04:56:20|2036.5|2028.5|2036.5|2028.5|2036.5|2028.5|2036.5|2028.5|0
1770958620000|2026-02-13 04:57:00|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|0
1770958630000|2026-02-13 04:57:10|2036.5|2028.5|2036.4|2028.4|2036.5|2028.5|2036.3|2028.3|0
1770958640000|2026-02-13 04:57:20|2036.7|2028.7|2036.6|2028.6|2036.7|2028.7|2036.6|2028.6|0
1770958650000|2026-02-13 04:57:30|2036.4|2028.4|2036.3|2028.3|2036.4|2028.4|2036.1|2028.1|0
1770958660000|2026-02-13 04:57:40|2036.1|2028.1|2036.3|2028.3|2036.3|2028.3|2036.1|2028.1|0
1770958690000|2026-02-13 04:58:10|2036.1|2028.1|2036.3|2028.3|2036.4|2028.4|2036.1|2028.1|0
1770958700000|2026-02-13 04:58:20|2036.4|2028.4|2036.8|2028.8|2036.9|2028.9|2036.4|2028.4|1
1770958710000|2026-02-13 04:58:30|2036.6|2028.6|2036.5|2028.5|2036.6|2028.6|2036.5|2028.5|0
1770958720000|2026-02-13 04:58:40|2036.6|2028.6|2036.8|2028.8|2036.9|2028.9|2036.6|2028.6|0
1770958730000|2026-02-13 04:58:50|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|0
1770958740000|2026-02-13 04:59:00|2037|2029|2037|2029|2037|2029|2036.9|2028.9|0
1770958750000|2026-02-13 04:59:10|2036.9|2028.9|2036.7|2028.7|2036.9|2028.9|2036.7|2028.7|0
1770958760000|2026-02-13 04:59:20|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|0
1770958790000|2026-02-13 04:59:50|2037|2029|2037.4|2029.4|2037.4|2029.4|2037|2029|0
1770958810000|2026-02-13 05:00:10|2037.6|2029.6|2037.7|2029.7|2037.7|2029.7|2037.6|2029.6|0
1770958820000|2026-02-13 05:00:20|2037.6|2029.6|2037.6|2029.6|2037.6|2029.6|2037.6|2029.6|0
1770958840000|2026-02-13 05:00:40|2037.7|2029.7|2038.2|2030.2|2038.2|2030.2|2037.6|2029.6|0
1770958850000|2026-02-13 05:00:50|2038.3|2030.3|2038.3|2030.3|2038.3|2030.3|2038.2|2030.2|0
1770958870000|2026-02-13 05:01:10|2036.7|2028.7|2037.4|2029.4|2037.4|2029.4|2036.4|2028.4|6
1770958880000|2026-02-13 05:01:20|2037.6|2029.6|2038|2030|2038.1|2030.1|2037.6|2029.6|0
1770958890000|2026-02-13 05:01:30|2037.7|2029.7|2038.4|2030.4|2038.4|2030.4|2037.7|2029.7|3
1770958900000|2026-02-13 05:01:40|2038.5|2030.5|2038.5|2030.5|2038.7|2030.7|2038.3|2030.3|1
1770958910000|2026-02-13 05:01:50|2038.6|2030.6|2038.5|2030.5|2038.6|2030.6|2038.2|2030.2|0
1770958920000|2026-02-13 05:02:00|2038.7|2030.7|2035.5|2034|2038.7|2034|2035.5|2030.7|0
1770958930000|2026-02-13 05:02:10|2035.6|2034.1|2038.7|2030.7|2038.7|2034.1|2035.6|2030.7|0
1770958940000|2026-02-13 05:02:20|2035.5|2034|2038.5|2030.5|2038.7|2034|2035.5|2030.4|0
1770958960000|2026-02-13 05:02:40|2038.7|2030.7|2038|2030|2038.7|2034|2035.4|2030|2
1770958970000|2026-02-13 05:02:50|2038.2|2030.2|2038.3|2030.3|2038.3|2030.3|2038.2|2030.2|0
1770958980000|2026-02-13 05:03:00|2038.5|2030.5|2038.4|2030.4|2038.5|2033.8|2035.3|2030.3|0
1770958990000|2026-02-13 05:03:10|2038.3|2030.3|2038.1|2030.1|2038.3|2030.3|2038.1|2030.1|0
1770959000000|2026-02-13 05:03:20|2038.2|2030.2|2038.2|2030.2|2038.2|2030.2|2038.1|2030.1|1
1770959010000|2026-02-13 05:03:30|2038.4|2030.4|2038.4|2030.4|2038.4|2030.4|2038.4|2030.4|0
1770959020000|2026-02-13 05:03:40|2038.1|2030.1|2038.4|2030.4|2038.4|2030.4|2038.1|2030.1|0
1770959030000|2026-02-13 05:03:50|2038|2030|2038.5|2030.5|2038.5|2030.5|2038|2030|0
1770959040000|2026-02-13 05:04:00|2035.5|2034|2036.2|2034.7|2039.2|2034.7|2035.5|2031.2|1
1770959050000|2026-02-13 05:04:10|2036.1|2034.6|2040.2|2032.2|2040.5|2034.7|2036.1|2031.2|2
1770959070000|2026-02-13 05:04:30|2040.1|2032.1|2039.7|2031.7|2040.1|2032.1|2039.7|2031.7|0
1770959080000|2026-02-13 05:04:40|2039.8|2031.8|2040.2|2032.2|2040.2|2032.2|2039.8|2031.8|0
1770959090000|2026-02-13 05:04:50|2040.4|2032.4|2040.3|2032.3|2040.6|2032.6|2040.3|2032.3|0
1770959100000|2026-02-13 05:05:00|2040.1|2032.1|2040|2032|2040.1|2032.1|2040|2032|0
1770959110000|2026-02-13 05:05:10|2040.1|2032.1|2039.7|2031.7|2040.5|2032.5|2039.7|2031.7|0
1770959120000|2026-02-13 05:05:20|2039.6|2031.6|2039.3|2031.3|2039.7|2031.7|2039.1|2031.1|0
1770959130000|2026-02-13 05:05:30|2039.2|2031.2|2039.2|2031.2|2039.2|2031.2|2039.2|2031.2|0
1770959140000|2026-02-13 05:05:40|2039.5|2031.5|2038.4|2030.4|2039.5|2031.5|2038.4|2030.4|0
1770959150000|2026-02-13 05:05:50|2038.3|2030.3|2036.7|2028.7|2038.3|2030.3|2036.7|2028.7|0
1770959160000|2026-02-13 05:06:00|2036.5|2028.5|2037.2|2029.2|2037.4|2031.3|2032.8|2028.5|1
1770959170000|2026-02-13 05:06:10|2037|2029|2036.9|2028.9|2037|2029|2036.9|2028.9|0
1770959180000|2026-02-13 05:06:20|2036.8|2028.8|2036.8|2028.8|2036.8|2028.8|2036.7|2028.7|0
1770959190000|2026-02-13 05:06:30|2036.7|2028.7|2036.4|2028.4|2036.7|2028.7|2036.4|2028.4|0
1770959210000|2026-02-13 05:06:50|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|0
1770959220000|2026-02-13 05:07:00|2036.4|2028.4|2036.7|2028.7|2037.7|2029.7|2036.1|2028.1|0
1770959230000|2026-02-13 05:07:10|2036.6|2028.6|2036.2|2028.2|2036.6|2028.6|2036.2|2028.2|0
1770959240000|2026-02-13 05:07:20|2036.5|2028.5|2036.8|2028.8|2036.8|2028.8|2036.4|2028.4|0
1770959250000|2026-02-13 05:07:30|2036.6|2028.6|2036.5|2028.5|2036.7|2028.7|2036.5|2028.5|0
1770959260000|2026-02-13 05:07:40|2036.7|2028.7|2037|2029|2037|2029|2036.7|2028.7|0
1770959270000|2026-02-13 05:07:50|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|0
1770959280000|2026-02-13 05:08:00|2036.8|2028.8|2036.9|2028.9|2036.9|2028.9|2036.8|2028.8|0
1770959290000|2026-02-13 05:08:10|2037|2029|2036.9|2028.9|2037|2029|2036.9|2028.9|0
1770959300000|2026-02-13 05:08:20|2037|2029|2036.9|2028.9|2037|2029|2036.9|2028.9|0
1770959310000|2026-02-13 05:08:30|2037|2029|2037|2029|2037|2029|2036.9|2028.9|0
1770959320000|2026-02-13 05:08:40|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|0
1770959330000|2026-02-13 05:08:50|2032.7|2031.2|2036.7|2028.7|2036.8|2031.2|2032.7|2028.7|1
1770959340000|2026-02-13 05:09:00|2036.8|2028.8|2036.7|2028.7|2036.8|2028.8|2036.6|2028.6|0
1770959380000|2026-02-13 05:09:40|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|0
1770959390000|2026-02-13 05:09:50|2037|2029|2036.8|2028.8|2037|2029|2036.7|2028.7|0
1770959400000|2026-02-13 05:10:00|2036.7|2028.7|2036.8|2028.8|2036.8|2028.8|2036.7|2028.7|0
1770959410000|2026-02-13 05:10:10|2036.7|2028.7|2036.4|2028.4|2036.7|2028.7|2036.2|2028.2|0
1770959420000|2026-02-13 05:10:20|2036.2|2028.2|2035.9|2027.9|2036.2|2028.2|2035.9|2027.9|1
1770959430000|2026-02-13 05:10:30|2032.4|2030.9|2036.1|2028.1|2036.3|2031.9|2032.4|2028.1|6
1770959440000|2026-02-13 05:10:40|2035.3|2027.3|2035.6|2027.6|2035.6|2027.6|2035.3|2027.3|3
1770959460000|2026-02-13 05:11:00|2036|2028|2036.1|2028.1|2036.1|2028.1|2035.8|2027.8|0
1770959480000|2026-02-13 05:11:20|2036|2028|2036|2028|2036|2028|2035.9|2027.9|0
1770959490000|2026-02-13 05:11:30|2035.9|2027.9|2035.4|2027.4|2035.9|2027.9|2035.4|2027.4|1
1770959510000|2026-02-13 05:11:50|2035.2|2027.2|2035.2|2027.2|2035.2|2027.2|2035.2|2027.2|0
1770959520000|2026-02-13 05:12:00|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|0
1770959530000|2026-02-13 05:12:10|2035|2027|2034.9|2026.9|2035|2027|2034.9|2026.9|2
1770959540000|2026-02-13 05:12:20|2034.8|2026.8|2034.8|2026.8|2034.8|2026.8|2034.8|2026.8|0
1770959550000|2026-02-13 05:12:30|2031.5|2030|2034.8|2026.8|2034.8|2030|2031.5|2026.8|0
1770959560000|2026-02-13 05:12:40|2031.5|2030|2033.3|2025.3|2034.8|2030|2031.5|2025.3|7
1770959570000|2026-02-13 05:12:50|2032.9|2024.9|2033.5|2025.5|2033.5|2025.5|2032.9|2024.9|2
1770959580000|2026-02-13 05:13:00|2033.6|2025.6|2033.6|2025.6|2033.6|2025.6|2033.6|2025.6|0
1770959590000|2026-02-13 05:13:10|2033.9|2025.9|2034.1|2026.1|2034.2|2026.2|2033.7|2025.7|0
1770959610000|2026-02-13 05:13:30|2033.8|2025.8|2033|2025|2033.8|2025.8|2033|2025|1
1770959630000|2026-02-13 05:13:50|2032.9|2024.9|2032.7|2024.7|2032.9|2024.9|2032.7|2024.7|0
1770959640000|2026-02-13 05:14:00|2032.6|2024.6|2033.7|2025.7|2034|2026|2032.6|2024.6|1
1770959660000|2026-02-13 05:14:20|2033.8|2025.8|2033.8|2025.8|2033.8|2025.8|2033.8|2025.8|0
1770959670000|2026-02-13 05:14:30|2033.7|2025.7|2033.7|2025.7|2033.7|2025.7|2033.7|2025.7|0
1770959680000|2026-02-13 05:14:40|2033.6|2025.6|2032.9|2024.9|2033.7|2025.7|2032.9|2024.9|0
1770959690000|2026-02-13 05:14:50|2033|2025|2033.1|2025.1|2033.1|2025.1|2033|2025|0
1770959700000|2026-02-13 05:15:00|2033|2025|2032.7|2024.7|2033|2025|2032.7|2024.7|0
1770959720000|2026-02-13 05:15:20|2032.6|2024.6|2030.7|2022.7|2032.6|2027.5|2029|2022.7|1
1770959730000|2026-02-13 05:15:30|2030.8|2022.8|2030.3|2022.3|2030.8|2022.8|2030.3|2022.3|0
1770959740000|2026-02-13 05:15:40|2030.4|2022.4|2030.4|2022.4|2030.5|2022.5|2030.1|2022.1|0
1770959750000|2026-02-13 05:15:50|2030.5|2022.5|2030.4|2022.4|2030.5|2022.5|2030.4|2022.4|0
1770959760000|2026-02-13 05:16:00|2030.5|2022.5|2030.4|2022.4|2030.5|2022.5|2030.4|2022.4|0
1770959770000|2026-02-13 05:16:10|2030.5|2022.5|2030.1|2022.1|2030.5|2022.5|2030.1|2022.1|0
1770959790000|2026-02-13 05:16:30|2030|2022|2030.1|2022.1|2030.1|2022.1|2030|2022|0
1770959810000|2026-02-13 05:16:50|2030|2022|2030.1|2022.1|2030.1|2022.1|2030|2022|0
1770959820000|2026-02-13 05:17:00|2030|2022|2029.9|2021.9|2030|2022|2029.9|2021.9|0
1770959830000|2026-02-13 05:17:10|||||||||1
1770959840000|2026-02-13 05:17:20|2026.7|2025.2|2026.8|2025.3|2026.8|2025.3|2026.7|2025.2|0
1770959860000|2026-02-13 05:17:40|2026.7|2025.2|2030.5|2022.5|2031.3|2025.2|2026.7|2022.5|4
1770959870000|2026-02-13 05:17:50|2030.3|2022.3|2029.8|2021.8|2030.3|2025.3|2026.5|2021.8|3
1770959880000|2026-02-13 05:18:00|2026.6|2025.1|2029.5|2021.5|2029.5|2025.1|2025.3|2020.6|2
1770959890000|2026-02-13 05:18:10|2030.5|2022.5|2031.5|2023.5|2031.5|2023.5|2030.5|2022.5|1
1770959900000|2026-02-13 05:18:20|2028.3|2026.8|2028.3|2026.8|2028.3|2026.8|2028.3|2026.8|0
1770959910000|2026-02-13 05:18:30|2028.2|2026.7|2028.2|2026.7|2028.3|2026.8|2028.2|2026.7|0
1770959920000|2026-02-13 05:18:40|2030.4|2022.4|2030.4|2022.4|2030.6|2022.6|2030.4|2022.4|2
1770959930000|2026-02-13 05:18:50|2029.7|2021.7|2027.6|2019.6|2029.7|2021.7|2027.6|2019.6|2
1770959940000|2026-02-13 05:19:00|2027.9|2019.9|2026|2018|2027.9|2019.9|2026|2018|3
1770959950000|2026-02-13 05:19:10|2025.8|2017.8|2023.4|2015.4|2026.1|2020.9|2022.2|2014.2|4
1770959960000|2026-02-13 05:19:20|2023.3|2015.3|2024.2|2016.2|2024.2|2016.2|2023|2015|0
1770959970000|2026-02-13 05:19:30|2024.3|2016.3|2024.1|2016.1|2024.4|2016.4|2024.1|2016.1|1
1770959980000|2026-02-13 05:19:40|2024.3|2016.3|2025.3|2017.3|2025.5|2017.5|2024.1|2016.1|0
1770959990000|2026-02-13 05:19:50|2025.4|2017.4|2025|2017|2025.4|2017.4|2024.7|2016.7|0
1770960000000|2026-02-13 05:20:00|2025.1|2017.1|2025.1|2017.1|2025.1|2017.1|2025.1|2017.1|0
1770960010000|2026-02-13 05:20:10|2025.4|2017.4|2026.3|2018.3|2026.3|2018.3|2025|2017|2
1770960020000|2026-02-13 05:20:20|2025.4|2017.4|2025.5|2017.5|2025.5|2017.5|2025.4|2017.4|0
1770960030000|2026-02-13 05:20:30|2025.6|2017.6|2025.7|2017.7|2025.7|2017.7|2025.6|2017.6|0
1770960040000|2026-02-13 05:20:40|2026.3|2018.3|2026.6|2018.6|2026.6|2018.6|2026.3|2018.3|0
1770960050000|2026-02-13 05:20:50|2026.7|2018.7|2027.4|2019.4|2027.6|2019.6|2026.7|2018.7|0
1770960060000|2026-02-13 05:21:00|2023.9|2022.4|2026.2|2018.2|2026.4|2022.4|2023.9|2018.2|1
1770960070000|2026-02-13 05:21:10|2026.1|2018.1|2026.1|2018.1|2026.1|2018.1|2026.1|2018.1|0
1770960080000|2026-02-13 05:21:20|2026|2018|2026|2018|2026|2018|2025.9|2017.9|0
1770960090000|2026-02-13 05:21:30|2025.4|2017.4|2025.4|2017.4|2025.4|2017.4|2025.4|2017.4|1
1770960100000|2026-02-13 05:21:40|2025.6|2017.6|2026.5|2018.5|2026.5|2018.5|2025.4|2017.4|0
1770960110000|2026-02-13 05:21:50|2026.7|2018.7|2027|2019|2027|2019|2026.7|2018.7|0
1770960120000|2026-02-13 05:22:00|2026.7|2018.7|2026.4|2018.4|2027|2019|2026.4|2018.4|1
1770960130000|2026-02-13 05:22:10|2026.6|2018.6|2027.3|2019.3|2027.3|2019.3|2026.6|2018.6|0
1770960140000|2026-02-13 05:22:20|2027.4|2019.4|2028.6|2020.6|2028.6|2020.6|2027.4|2019.4|0
1770960150000|2026-02-13 05:22:30|2028.5|2020.5|2027.8|2019.8|2028.5|2020.5|2027.5|2019.5|0
1770960160000|2026-02-13 05:22:40|2027.7|2019.7|2027.6|2019.6|2027.9|2019.9|2027.6|2019.6|0
1770960170000|2026-02-13 05:22:50|2027.4|2019.4|2027.4|2019.4|2027.4|2019.4|2027.4|2019.4|0
1770960180000|2026-02-13 05:23:00|2027.3|2019.3|2027.2|2019.2|2027.3|2019.3|2027|2019|0
1770960190000|2026-02-13 05:23:10|2027.1|2019.1|2026.9|2018.9|2027.1|2019.1|2026.8|2018.8|0
1770960200000|2026-02-13 05:23:20|2026.8|2018.8|2026.7|2018.7|2026.8|2018.8|2026.7|2018.7|0
1770960210000|2026-02-13 05:23:30|2026.6|2018.6|2026.6|2018.6|2026.6|2018.6|2026.6|2018.6|0
1770960240000|2026-02-13 05:24:00|2026|2018|2025.2|2017.2|2026.1|2018.1|2025.1|2017.1|0
1770960250000|2026-02-13 05:24:10|2025.1|2017.1|2024.8|2016.8|2025.1|2017.1|2024.8|2016.8|0
1770960260000|2026-02-13 05:24:20|2025|2017|2025.9|2017.9|2025.9|2017.9|2025|2017|0
1770960270000|2026-02-13 05:24:30|2025.7|2017.7|2025.8|2017.8|2025.8|2017.8|2025.7|2017.7|0
1770960280000|2026-02-13 05:24:40|2026|2018|2026|2018|2026|2018|2026|2018|0
1770960290000|2026-02-13 05:24:50|2026.1|2018.1|2026.1|2018.1|2026.1|2018.1|2026.1|2018.1|0
1770960300000|2026-02-13 05:25:00|2025.8|2017.8|2024.7|2016.7|2025.9|2017.9|2024.7|2016.7|0
1770960310000|2026-02-13 05:25:10|2024.6|2016.6|2024.5|2016.5|2024.6|2016.6|2024.5|2016.5|0
1770960320000|2026-02-13 05:25:20|2024.6|2016.6|2024.7|2016.7|2024.7|2016.7|2024.6|2016.6|0
1770960330000|2026-02-13 05:25:30|2024.8|2016.8|2024.8|2016.8|2024.9|2016.9|2024.7|2016.7|0
1770960340000|2026-02-13 05:25:40|2024.7|2016.7|2024.6|2016.6|2024.7|2016.7|2024.6|2016.6|0
1770960350000|2026-02-13 05:25:50|2024.7|2016.7|2026.1|2018.1|2026.1|2018.1|2024.7|2016.7|1
1770960360000|2026-02-13 05:26:00|2026.5|2018.5|2026.5|2018.5|2026.5|2018.5|2026.5|2018.5|0
1770960370000|2026-02-13 05:26:10|2026.6|2018.6|2026.7|2018.7|2026.7|2018.7|2026.6|2018.6|0
1770960380000|2026-02-13 05:26:20|2024.4|2022.9|2026.5|2018.5|2026.7|2022.9|2024.4|2018.4|2
1770960390000|2026-02-13 05:26:30|2026.4|2018.4|2026.5|2018.5|2026.5|2018.5|2026.4|2018.4|1
1770960400000|2026-02-13 05:26:40|2026.4|2018.4|2028.1|2020.1|2028.1|2020.1|2026.4|2018.4|2
1770960410000|2026-02-13 05:26:50|2027.9|2019.9|2027.9|2019.9|2027.9|2019.9|2027.6|2019.6|1
1770960420000|2026-02-13 05:27:00|2027.7|2019.7|2027.6|2019.6|2029.1|2021.1|2027.5|2019.5|0
1770960430000|2026-02-13 05:27:10|2027.5|2019.5|2027.1|2019.1|2027.6|2023.7|2025.2|2019.1|2
1770960440000|2026-02-13 05:27:20|2027.2|2019.2|2027.7|2019.7|2027.7|2019.7|2027.2|2019.2|0
1770960450000|2026-02-13 05:27:30|2027.6|2019.6|2028|2020|2028|2020|2027.6|2019.6|0
1770960460000|2026-02-13 05:27:40|2027.8|2019.8|2027.5|2019.5|2028|2020|2027.5|2019.5|0
1770960470000|2026-02-13 05:27:50|2027.3|2019.3|2027.2|2019.2|2027.3|2019.3|2027.2|2019.2|0
1770960480000|2026-02-13 05:28:00|2027.4|2019.4|2027.5|2019.5|2027.5|2019.5|2027|2019|0
1770960490000|2026-02-13 05:28:10|2027.6|2019.6|2028|2020|2028|2020|2027.6|2019.6|0
1770960500000|2026-02-13 05:28:20|2027.9|2019.9|2028|2020|2028|2020|2027.9|2019.9|0
1770960510000|2026-02-13 05:28:30|2027.9|2019.9|2027.8|2019.8|2027.9|2019.9|2027.8|2019.8|0
1770960520000|2026-02-13 05:28:40|2027.5|2019.5|2027|2019|2027.5|2019.5|2027|2019|0
1770960530000|2026-02-13 05:28:50|2027.1|2019.1|2026.9|2018.9|2027.1|2019.1|2026.9|2018.9|0
1770960540000|2026-02-13 05:29:00|2026.8|2018.8|2022|2014|2026.8|2018.8|2022|2014|2
1770960550000|2026-02-13 05:29:10|2022.1|2014.1|2022.8|2014.8|2023.1|2015.1|2022.1|2014.1|0
1770960560000|2026-02-13 05:29:20|2022.5|2014.5|2022.7|2014.7|2022.7|2014.7|2022.5|2014.5|0
1770960570000|2026-02-13 05:29:30|2022.8|2014.8|2022.8|2014.8|2022.8|2014.8|2022.8|2014.8|0
1770960580000|2026-02-13 05:29:40|2022.7|2014.7|2022.7|2014.7|2022.7|2014.7|2022.7|2014.7|0
1770960590000|2026-02-13 05:29:50|2022.4|2014.4|2023.6|2015.6|2023.7|2015.7|2022.4|2014.4|1
1770960600000|2026-02-13 05:30:00|2023.5|2015.5|2022.7|2014.7|2024|2016|2022.7|2014.7|0
1770960610000|2026-02-13 05:30:10|2022.8|2014.8|2023.4|2015.4|2023.5|2015.5|2022.7|2014.7|0
1770960620000|2026-02-13 05:30:20|2023.5|2015.5|2023|2015|2023.7|2015.7|2022.8|2014.8|0
1770960630000|2026-02-13 05:30:30|2022.9|2014.9|2021.8|2013.8|2023|2015|2021.8|2013.8|0
1770960640000|2026-02-13 05:30:40|2021.9|2013.9|2021.5|2013.5|2021.9|2013.9|2021.5|2013.5|0
1770960650000|2026-02-13 05:30:50|2021.6|2013.6|2022.4|2014.4|2022.4|2014.4|2021.6|2013.6|0
1770960660000|2026-02-13 05:31:00|2022.9|2014.9|2024.9|2016.9|2024.9|2016.9|2022.9|2014.9|0
1770960670000|2026-02-13 05:31:10|2024.8|2016.8|2024.3|2016.3|2024.8|2016.8|2024.2|2016.2|0
1770960680000|2026-02-13 05:31:20|2024.2|2016.2|2024.3|2016.3|2024.3|2016.3|2024.2|2016.2|0
1770960690000|2026-02-13 05:31:30|2024.4|2016.4|2024.4|2016.4|2024.7|2016.7|2024.3|2016.3|0
1770960700000|2026-02-13 05:31:40|2024.3|2016.3|2023.5|2015.5|2024.3|2016.3|2023.5|2015.5|0
1770960710000|2026-02-13 05:31:50|2023.4|2015.4|2023.1|2015.1|2023.4|2015.4|2023|2015|0
1770960720000|2026-02-13 05:32:00|2023|2015|2022.6|2014.6|2023.3|2015.3|2022.6|2014.6|0
1770960730000|2026-02-13 05:32:10|2022.3|2014.3|2018.5|2010.5|2022.3|2014.3|2018.3|2010.3|1
1770960740000|2026-02-13 05:32:20|2018.6|2010.6|2020|2012|2020|2012|2018.4|2010.4|1
1770960750000|2026-02-13 05:32:30|2020.1|2012.1|2020.1|2012.1|2020.4|2012.4|2019.9|2011.9|0
1770960760000|2026-02-13 05:32:40|2020.2|2012.2|2022|2014|2022.3|2014.3|2020.2|2012.2|2
1770960770000|2026-02-13 05:32:50|2022.1|2014.1|2022.8|2014.8|2022.8|2014.8|2022|2014|0
1770960780000|2026-02-13 05:33:00|2022.6|2014.6|2020.4|2012.4|2022.6|2014.6|2020.1|2012.1|8
1770960790000|2026-02-13 05:33:10|2020.5|2012.5|2020.3|2012.3|2020.5|2012.5|2019.3|2011.3|5
1770960800000|2026-02-13 05:33:20|2020.2|2012.2|2021.3|2013.3|2021.4|2013.4|2020.2|2012.2|0
1770960810000|2026-02-13 05:33:30|2021.5|2013.5|2021.6|2013.6|2021.6|2013.6|2021.4|2013.4|0
1770960820000|2026-02-13 05:33:40|2021.5|2013.5|2021.5|2013.5|2021.6|2013.6|2021.4|2013.4|0
1770960830000|2026-02-13 05:33:50|2021.4|2013.4|2021.5|2013.5|2021.5|2013.5|2021.4|2013.4|0
1770960840000|2026-02-13 05:34:00|2021.4|2013.4|2021.3|2013.3|2021.4|2013.4|2021.3|2013.3|0
1770960850000|2026-02-13 05:34:10|2021.2|2013.2|2021.8|2013.8|2021.8|2013.8|2021.1|2013.1|0
1770960860000|2026-02-13 05:34:20|2022.2|2014.2|2022.2|2014.2|2022.3|2014.3|2022|2014|0
1770960880000|2026-02-13 05:34:40|2022.3|2014.3|2022.1|2014.1|2022.3|2014.3|2022.1|2014.1|0
1770960890000|2026-02-13 05:34:50|2022|2014|2020|2012|2022|2014|2020|2012|2
1770960900000|2026-02-13 05:35:00|2019.9|2011.9|2020.8|2012.8|2020.8|2012.8|2019.9|2011.9|0
1770960910000|2026-02-13 05:35:10|2021.3|2013.3|2020.4|2012.4|2022.4|2014.4|2020.3|2012.3|2
1770960920000|2026-02-13 05:35:20|2020.5|2012.5|2020.3|2012.3|2020.5|2012.5|2020.3|2012.3|1
1770960930000|2026-02-13 05:35:30|2020.4|2012.4|2020.1|2012.1|2020.4|2012.4|2019.7|2011.7|0
1770960940000|2026-02-13 05:35:40|2020.3|2012.3|2020.6|2012.6|2020.6|2012.6|2020.3|2012.3|0
1770960950000|2026-02-13 05:35:50|2020.7|2012.7|2021.5|2013.5|2021.5|2013.5|2020.7|2012.7|0
1770960960000|2026-02-13 05:36:00|2021.4|2013.4|2021.2|2013.2|2021.4|2013.4|2021.1|2013.1|0
1770960970000|2026-02-13 05:36:10|2021.3|2013.3|2021.3|2013.3|2021.3|2013.3|2021.3|2013.3|0
1770960980000|2026-02-13 05:36:20|2021.5|2013.5|2021.5|2013.5|2021.5|2013.5|2021.5|2013.5|0
1770960990000|2026-02-13 05:36:30|2021.8|2013.8|2022.1|2014.1|2022.3|2014.3|2021.8|2013.8|0
1770961000000|2026-02-13 05:36:40|2021.6|2013.6|2022.4|2014.4|2022.4|2014.4|2021.6|2013.6|0
1770961010000|2026-02-13 05:36:50|2022.5|2014.5|2022.7|2014.7|2022.7|2014.7|2022.4|2014.4|1
1770961020000|2026-02-13 05:37:00|2022.6|2014.6|2022.2|2014.2|2022.6|2014.6|2022.2|2014.2|0
1770961030000|2026-02-13 05:37:10|2022.3|2014.3|2025.3|2017.3|2025.6|2019.3|2020.8|2014.2|4
1770961040000|2026-02-13 05:37:20|2025.4|2017.4|2023.5|2015.5|2025.4|2017.4|2023.5|2015.5|1
1770961050000|2026-02-13 05:37:30|2023.7|2015.7|2026.3|2018.3|2026.3|2018.3|2023.4|2015.4|6
1770961060000|2026-02-13 05:37:40|2023|2021.5|2024.7|2016.7|2025.1|2021.5|2023|2016.7|2
1770961090000|2026-02-13 05:38:10|2024.3|2016.3|2024.3|2016.3|2024.3|2016.3|2024.3|2016.3|0
1770961100000|2026-02-13 05:38:20|2024.4|2016.4|2024.3|2016.3|2024.4|2016.4|2024.3|2016.3|0
1770961110000|2026-02-13 05:38:30|2026.9|2018.9|2026|2018|2026.9|2018.9|2026|2018|9
1770961130000|2026-02-13 05:38:50|2026.1|2018.1|2026.7|2018.7|2026.7|2018.7|2026.1|2018.1|0
1770961140000|2026-02-13 05:39:00|2027.3|2019.3|2027.3|2019.3|2027.3|2019.3|2027.3|2019.3|0
1770961170000|2026-02-13 05:39:30|2028.2|2020.2|2028.8|2020.8|2028.8|2020.8|2028.2|2020.2|1
1770961180000|2026-02-13 05:39:40|2028.9|2020.9|2025.9|2024.4|2029.1|2024.4|2025.9|2020.9|0
1770961190000|2026-02-13 05:39:50|2029.2|2021.2|2029.2|2021.2|2029.2|2021.2|2029.2|2021.2|0
1770961200000|2026-02-13 05:40:00|2026.1|2024.6|2026|2024.5|2026.1|2024.6|2026|2024.5|0
1770961210000|2026-02-13 05:40:10|2029.1|2021.1|2029.1|2021.1|2029.1|2021.1|2029.1|2021.1|1
1770961300000|2026-02-13 05:41:40|2029.2|2021.2|2029.6|2021.6|2030.1|2024.6|2026.1|2021.2|1
1770961310000|2026-02-13 05:41:50|2029.3|2021.3|2029|2021|2029.3|2021.3|2029|2021|0
1770961320000|2026-02-13 05:42:00|2025.6|2024.1|2028.5|2020.5|2028.5|2024.1|2025.6|2020|1
1770961330000|2026-02-13 05:42:10|2027.8|2019.8|2028|2020|2028.4|2020.4|2027.5|2019.5|0
1770961340000|2026-02-13 05:42:20|2027.7|2019.7|2027.8|2019.8|2027.8|2019.8|2027.7|2019.7|0
1770961350000|2026-02-13 05:42:30|2027.3|2019.3|2027.1|2019.1|2027.3|2019.3|2027.1|2019.1|0
1770961360000|2026-02-13 05:42:40|2026.8|2018.8|2026.9|2018.9|2026.9|2018.9|2026.8|2018.8|0
1770961370000|2026-02-13 05:42:50|2027|2019|2027|2019|2027.2|2019.2|2027|2019|0
1770961380000|2026-02-13 05:43:00|2027.2|2019.2|2027|2019|2027.4|2019.4|2026.9|2018.9|0
1770961390000|2026-02-13 05:43:10|2026.9|2018.9|2025.6|2017.6|2026.9|2021.5|2022.8|2017.6|5
1770961400000|2026-02-13 05:43:20|2025.7|2017.7|2021.7|2020.2|2025.7|2020.2|2021.7|2017.6|2
1770961410000|2026-02-13 05:43:30|2025.7|2017.7|2021.7|2020.2|2025.8|2020.2|2021.7|2017.5|1
1770961420000|2026-02-13 05:43:40|2025.5|2017.5|2025.5|2017.5|2025.5|2017.5|2025.5|2017.5|0
1770961430000|2026-02-13 05:43:50|2022|2020.5|2023.2|2015.2|2024.2|2020.5|2021.9|2015.1|7
1770961440000|2026-02-13 05:44:00|2023.6|2015.6|2023.4|2015.4|2023.6|2015.6|2023.1|2015.1|0
1770961450000|2026-02-13 05:44:10|2023.7|2015.7|2023.7|2015.7|2023.7|2015.7|2023.7|2015.7|0
1770961460000|2026-02-13 05:44:20|2024|2016|2024.1|2016.1|2024.1|2016.1|2024|2016|0
1770961470000|2026-02-13 05:44:30|2024.2|2016.2|2024.3|2016.3|2024.5|2016.5|2024.1|2016.1|0
1770961480000|2026-02-13 05:44:40|2022.9|2021.4|2025.8|2017.8|2026|2021.4|2022.9|2017.1|2
1770961490000|2026-02-13 05:44:50|2025.2|2017.2|2025.5|2017.5|2025.8|2017.8|2025.2|2017.2|0
1770961500000|2026-02-13 05:45:00|2025.6|2017.6|2025.7|2017.7|2025.9|2017.9|2025.5|2017.5|0
1770961510000|2026-02-13 05:45:10|2025.9|2017.9|2026|2018|2026|2018|2025.9|2017.9|0
1770961520000|2026-02-13 05:45:20|2022.9|2021.4|2025.6|2017.6|2026.1|2021.4|2022.9|2017.5|0
1770961530000|2026-02-13 05:45:30|2025.7|2017.7|2023.8|2015.8|2025.8|2017.8|2023.8|2015.8|1
1770961540000|2026-02-13 05:45:40|2023.7|2015.7|2022.2|2014.2|2023.8|2015.8|2022.2|2014.2|0
1770961550000|2026-02-13 05:45:50|2022.4|2014.4|2022.6|2014.6|2022.6|2014.6|2022.3|2014.3|0
1770961560000|2026-02-13 05:46:00|2022.5|2014.5|2022.3|2014.3|2022.7|2014.7|2022|2014|0
1770961570000|2026-02-13 05:46:10|2022.1|2014.1|2021.9|2013.9|2022.5|2014.5|2021.7|2013.7|0
1770961580000|2026-02-13 05:46:20|2021.8|2013.8|2023.4|2015.4|2023.4|2017.9|2019.4|2013.8|1
1770961590000|2026-02-13 05:46:30|2023.5|2015.5|2023.4|2015.4|2023.6|2015.6|2023.4|2015.4|0
1770961600000|2026-02-13 05:46:40|2023.7|2015.7|2023.7|2015.7|2024|2016|2023.4|2015.4|1
1770961610000|2026-02-13 05:46:50|2023.1|2015.1|2023|2015|2023.3|2015.3|2023|2015|1
1770961620000|2026-02-13 05:47:00|2022.9|2014.9|2023|2015|2023.2|2015.2|2022.9|2014.9|0
1770961630000|2026-02-13 05:47:10|2022.9|2014.9|2022.5|2014.5|2023.2|2017.7|2019|2014.5|4
1770961640000|2026-02-13 05:47:20|2019.2|2017.7|2022.8|2014.8|2023.1|2017.7|2019.2|2014.8|0
1770961650000|2026-02-13 05:47:30|2023|2015|2023.1|2015.1|2023.1|2015.1|2023|2015|0
1770961660000|2026-02-13 05:47:40|2023.2|2015.2|2023.6|2015.6|2023.6|2015.6|2023.2|2015.2|0
1770961670000|2026-02-13 05:47:50|2023.7|2015.7|2024.2|2016.2|2024.2|2016.2|2023.7|2015.7|0
1770961680000|2026-02-13 05:48:00|2024.3|2016.3|2023.8|2015.8|2024.6|2016.6|2023.8|2015.8|0
1770961690000|2026-02-13 05:48:10|2020.6|2019.1|2020.7|2019.2|2024.6|2019.2|2020.6|2015.8|1
1770961700000|2026-02-13 05:48:20|2020.8|2019.3|2020.9|2019.4|2020.9|2019.4|2020.8|2019.3|0
1770961710000|2026-02-13 05:48:30|2024.9|2016.9|2024.8|2016.8|2025.2|2017.2|2024.8|2016.8|2
1770961720000|2026-02-13 05:48:40|2024.9|2016.9|2024.6|2016.6|2024.9|2016.9|2023.8|2015.8|4
1770961730000|2026-02-13 05:48:50|2020.7|2019.2|2024.2|2016.2|2024.8|2019.2|2020.7|2015.9|2
1770961740000|2026-02-13 05:49:00|2023.7|2015.7|2023|2015|2023.7|2015.7|2023|2015|1
1770961750000|2026-02-13 05:49:10|2023.4|2015.4|2023.6|2015.6|2023.6|2015.6|2023.3|2015.3|1
1770961760000|2026-02-13 05:49:20|2023.5|2015.5|2022.6|2014.6|2023.5|2015.5|2022.6|2014.6|0
1770961770000|2026-02-13 05:49:30|2022.7|2014.7|2022.9|2014.9|2024|2016|2022.7|2014.7|0
1770961780000|2026-02-13 05:49:40|2023|2015|2023.3|2015.3|2023.3|2015.3|2023|2015|0
1770961790000|2026-02-13 05:49:50|2023.2|2015.2|2022.9|2014.9|2023.2|2015.2|2022.8|2014.8|0
1770961800000|2026-02-13 05:50:00|2022.8|2014.8|2022.2|2014.2|2022.8|2014.8|2022.2|2014.2|0
1770961810000|2026-02-13 05:50:10|2022.1|2014.1|2021.3|2013.3|2022.1|2014.1|2021.3|2013.3|0
1770961820000|2026-02-13 05:50:20|2021.6|2013.6|2021.3|2013.3|2021.6|2013.6|2021.3|2013.3|0
1770961840000|2026-02-13 05:50:40|2021|2013|2020.6|2012.6|2021|2015|2016.5|2012.4|1
1770961850000|2026-02-13 05:50:50|2020.8|2012.8|2020.8|2012.8|2020.8|2012.8|2020.8|2012.8|0
1770961860000|2026-02-13 05:51:00|2021.8|2013.8|2021.7|2013.7|2021.9|2013.9|2021.4|2013.4|1
1770961870000|2026-02-13 05:51:10|2021.6|2013.6|2021.5|2013.5|2021.7|2013.7|2021.5|2013.5|1
1770961880000|2026-02-13 05:51:20|2021.1|2013.1|2021.4|2013.4|2021.7|2013.7|2021.1|2013.1|1
1770961900000|2026-02-13 05:51:40|2021.2|2013.2|2020.1|2012.1|2021.2|2015.9|2017.4|2012.1|2
1770961910000|2026-02-13 05:51:50|2020.2|2012.2|2020.1|2012.1|2020.2|2012.2|2020.1|2012.1|0
1770961920000|2026-02-13 05:52:00|2020.2|2012.2|2018.7|2010.7|2020.2|2012.2|2018.7|2010.7|1
1770961930000|2026-02-13 05:52:10|2019|2011|2018.3|2010.3|2019|2011|2018.3|2010.3|0
1770961940000|2026-02-13 05:52:20|2018.4|2010.4|2016.7|2008.7|2018.4|2010.4|2016.7|2008.7|1
1770961960000|2026-02-13 05:52:40|2016.8|2008.8|2016.9|2008.9|2016.9|2008.9|2016.8|2008.8|0
1770961980000|2026-02-13 05:53:00|2017|2009|2016.9|2008.9|2017|2009|2016.9|2008.9|0
1770961990000|2026-02-13 05:53:10|2017|2009|2017|2009|2017|2009|2017|2009|0
1770962000000|2026-02-13 05:53:20|2016.9|2008.9|2016.7|2008.7|2017|2009|2016.6|2008.6|0
1770962010000|2026-02-13 05:53:30|2016.9|2008.9|2016.9|2008.9|2016.9|2008.9|2016.9|2008.9|0
1770962020000|2026-02-13 05:53:40|2016.8|2008.8|2016.8|2008.8|2016.9|2008.9|2016.8|2008.8|0
1770962030000|2026-02-13 05:53:50|2016.9|2008.9|2016.8|2008.8|2017.1|2009.1|2016.8|2008.8|0
1770962040000|2026-02-13 05:54:00|2016.4|2008.4|2016.9|2008.9|2016.9|2008.9|2016.4|2008.4|0
1770962050000|2026-02-13 05:54:10|2016.8|2008.8|2016.3|2008.3|2016.8|2008.8|2016.3|2008.3|0
1770962060000|2026-02-13 05:54:20|2016.2|2008.2|2015.9|2007.9|2016.2|2008.2|2015.9|2007.9|0
1770962070000|2026-02-13 05:54:30|2016|2008|2016|2008|2016|2008|2015.9|2007.9|0
1770962080000|2026-02-13 05:54:40|2012.5|2011|2012.5|2011|2012.5|2011|2012.5|2011|0
1770962090000|2026-02-13 05:54:50|2015.9|2007.9|2015.9|2007.9|2015.9|2007.9|2015.9|2007.9|1
1770962100000|2026-02-13 05:55:00|2016|2008|2016|2008|2016|2008|2015.9|2007.9|0
1770962110000|2026-02-13 05:55:10|2015.9|2007.9|2016.5|2008.5|2016.5|2011.7|2012.4|2007.9|6
1770962120000|2026-02-13 05:55:20|2013.3|2011.8|2013.4|2011.9|2016.5|2011.9|2013.2|2008.5|0
1770962130000|2026-02-13 05:55:30|2017.8|2009.8|2017.1|2009.1|2018.2|2012.9|2014.4|2009|6
1770962140000|2026-02-13 05:55:40|2016.9|2008.9|2016.7|2008.7|2017.1|2009.1|2016.6|2008.6|0
1770962150000|2026-02-13 05:55:50|2016.6|2008.6|2016.6|2008.6|2016.7|2008.7|2016|2008|2
1770962160000|2026-02-13 05:56:00|2016.8|2008.8|2013.9|2012.4|2017.9|2012.5|2013.9|2008.6|0
1770962170000|2026-02-13 05:56:10|2017|2009|2016.6|2008.6|2017.2|2011.7|2013.2|2008.2|2
1770962180000|2026-02-13 05:56:20|2016.7|2008.7|2016.6|2008.6|2017.1|2009.1|2016.6|2008.6|0
1770962190000|2026-02-13 05:56:30|2016.7|2008.7|2016.7|2008.7|2017|2009|2016.7|2008.7|2
1770962200000|2026-02-13 05:56:40|2013|2011.5|2016.2|2008.2|2016.3|2011.5|2013|2007.9|2
1770962210000|2026-02-13 05:56:50|2015.9|2007.9|2016.4|2008.4|2016.4|2011.1|2012.4|2007.8|5
1770962220000|2026-02-13 05:57:00|2016.5|2008.5|2016.8|2008.8|2017.7|2009.7|2016.4|2008.4|2
1770962230000|2026-02-13 05:57:10|2017.1|2009.1|2018.1|2010.1|2018.1|2010.1|2017|2009|0
1770962240000|2026-02-13 05:57:20|2018.2|2010.2|2017.2|2009.2|2018.3|2012.7|2014.2|2009.2|0
1770962250000|2026-02-13 05:57:30|2017.3|2009.3|2017.5|2009.5|2017.6|2009.6|2017.2|2009.2|0
1770962260000|2026-02-13 05:57:40|2017.6|2009.6|2017.6|2009.6|2017.7|2009.7|2017.5|2009.5|0
1770962280000|2026-02-13 05:58:00|2017.7|2009.7|2016.4|2008.4|2017.8|2009.8|2016|2008|2
1770962290000|2026-02-13 05:58:10|2016.6|2008.6|2016.7|2008.7|2016.7|2008.7|2016.6|2008.6|1
1770962300000|2026-02-13 05:58:20|2013.3|2005.3|2014.3|2006.3|2014.3|2009.2|2010.6|2005.3|8
1770962310000|2026-02-13 05:58:30|2014.2|2006.2|2015|2007|2015|2007|2013.9|2005.9|2
1770962320000|2026-02-13 05:58:40|2014.7|2006.7|2015|2007|2015.1|2007.1|2014.7|2006.7|0
1770962330000|2026-02-13 05:58:50|2015.1|2007.1|2014.9|2006.9|2015.1|2007.1|2014.8|2006.8|0
1770962340000|2026-02-13 05:59:00|2011.4|2009.9|2011.4|2009.9|2011.4|2009.9|2011.4|2009.9|0
1770962350000|2026-02-13 05:59:10|2013.9|2005.9|2013.7|2005.7|2014.6|2006.6|2013.7|2005.7|4
1770962360000|2026-02-13 05:59:20|2013.8|2005.8|2015.3|2007.3|2015.9|2009.6|2011.1|2005.8|1
1770962370000|2026-02-13 05:59:30|2015.4|2007.4|2015.3|2007.3|2015.4|2007.4|2015.3|2007.3|0
1770962380000|2026-02-13 05:59:40|2015.6|2007.6|2015.4|2007.4|2015.6|2007.6|2014.5|2006.5|1
1770962390000|2026-02-13 05:59:50|2015.2|2007.2|2015.5|2007.5|2015.6|2007.6|2015.1|2007.1|0
1770962400000|2026-02-13 06:00:00|2015.6|2007.6|2016.2|2008.2|2016.8|2008.8|2015.6|2007.6|0
1770962410000|2026-02-13 06:00:10|||||||||3
1770962420000|2026-02-13 06:00:20|2015.2|2007.2|2015.2|2007.2|2015.2|2007.2|2015.2|2007.2|1
1770962430000|2026-02-13 06:00:30|2015.3|2007.3|2015.4|2007.4|2015.4|2007.4|2015.3|2007.3|0
1770962440000|2026-02-13 06:00:40|2015.5|2007.5|2016.8|2008.8|2016.8|2008.8|2015.4|2007.4|0
1770962460000|2026-02-13 06:01:00|2016.9|2008.9|2017.9|2009.9|2017.9|2009.9|2016.9|2008.9|0
1770962470000|2026-02-13 06:01:10|2018|2010|2018.2|2010.2|2018.2|2010.2|2018|2010|0
1770962480000|2026-02-13 06:01:20|2018.4|2010.4|2018.2|2010.2|2018.5|2010.5|2018.2|2010.2|0
1770962490000|2026-02-13 06:01:30|2018.3|2010.3|2018.1|2010.1|2018.3|2010.3|2018|2010|1
1770962500000|2026-02-13 06:01:40|2018.3|2010.3|2018.4|2010.4|2018.5|2010.5|2018.2|2010.2|0
1770962510000|2026-02-13 06:01:50|2018.2|2010.2|2018.5|2010.5|2018.5|2010.5|2018.2|2010.2|0
1770962520000|2026-02-13 06:02:00|2018.4|2010.4|2019.4|2011.4|2019.7|2011.7|2018.2|2010.2|0
1770962530000|2026-02-13 06:02:10|2020.1|2012.1|2020.4|2012.4|2020.4|2012.4|2020.1|2012.1|0
1770962540000|2026-02-13 06:02:20|2020.3|2012.3|2020.4|2012.4|2021.3|2013.3|2020.1|2012.1|0
1770962550000|2026-02-13 06:02:30|2020.3|2012.3|2019.6|2011.6|2020.3|2012.3|2019.6|2011.6|1
1770962560000|2026-02-13 06:02:40|2019.7|2011.7|2019.7|2011.7|2019.7|2011.7|2019.7|2011.7|0
1770962580000|2026-02-13 06:03:00|2019.8|2011.8|2020.2|2012.2|2020.2|2012.2|2019.7|2011.7|0
1770962590000|2026-02-13 06:03:10|2019.9|2011.9|2020|2012|2020|2012|2019.9|2011.9|0
1770962600000|2026-02-13 06:03:20|2019.8|2011.8|2019.7|2011.7|2019.8|2011.8|2019.7|2011.7|0
1770962620000|2026-02-13 06:03:40|2019.6|2011.6|2019.6|2011.6|2019.6|2011.6|2019.6|2011.6|0
1770962630000|2026-02-13 06:03:50|2019.5|2011.5|2019.1|2011.1|2019.5|2011.5|2019.1|2011.1|0
1770962640000|2026-02-13 06:04:00|2019|2011|2018.5|2010.5|2019|2011|2018.5|2010.5|0
1770962650000|2026-02-13 06:04:10|2018.6|2010.6|2018.5|2010.5|2018.6|2010.6|2018.5|2010.5|0
1770962660000|2026-02-13 06:04:20|2018.6|2010.6|2018.6|2010.6|2018.6|2010.6|2018.5|2010.5|0
1770962670000|2026-02-13 06:04:30|2018.5|2010.5|2016.9|2008.9|2018.6|2012.6|2014.1|2008.9|2
1770962680000|2026-02-13 06:04:40|2016.8|2008.8|2012|2010.5|2016.8|2010.6|2011.9|2008.8|7
1770962690000|2026-02-13 06:04:50|2016.2|2008.2|2016.9|2008.9|2017|2009|2016.2|2008.2|2
1770962720000|2026-02-13 06:05:20|2016.8|2008.8|2013.4|2011.9|2016.8|2011.9|2013.4|2008.8|1
1770962730000|2026-02-13 06:05:30|2013.3|2011.8|2018.1|2010.1|2018.7|2011.8|2013.3|2009.3|3
1770962740000|2026-02-13 06:05:40|2018.4|2010.4|2018.4|2010.4|2018.4|2010.4|2018.4|2010.4|1
1770962750000|2026-02-13 06:05:50|2017.3|2009.3|2017.4|2009.4|2018.1|2010.1|2017.3|2009.3|1
1770962760000|2026-02-13 06:06:00|2017.5|2009.5|2017.8|2009.8|2018|2010|2017.4|2009.4|0
1770962770000|2026-02-13 06:06:10|2018|2010|2017.7|2009.7|2018|2010|2017.7|2009.7|0
1770962780000|2026-02-13 06:06:20|2017.8|2009.8|2018.2|2010.2|2018.2|2010.2|2017.8|2009.8|0
1770962790000|2026-02-13 06:06:30|2018.8|2010.8|2018.8|2010.8|2018.8|2010.8|2018.5|2010.5|0
1770962800000|2026-02-13 06:06:40|2018.7|2010.7|2019.1|2011.1|2019.1|2011.1|2018|2010|0
1770962810000|2026-02-13 06:06:50|2019.2|2011.2|2018.5|2010.5|2019.5|2011.5|2018.5|2010.5|0
1770962820000|2026-02-13 06:07:00|2018.6|2010.6|2019.6|2011.6|2019.6|2011.6|2018.6|2010.6|0
1770962830000|2026-02-13 06:07:10|2019.5|2011.5|2019.5|2011.5|2019.8|2011.8|2019.2|2011.2|0
1770962840000|2026-02-13 06:07:20|2019.4|2011.4|2019.4|2011.4|2019.5|2011.5|2019.4|2011.4|0
1770962850000|2026-02-13 06:07:30|2019.5|2011.5|2019.7|2011.7|2019.7|2011.7|2019.4|2011.4|0
1770962870000|2026-02-13 06:07:50|2019.4|2011.4|2020|2012|2020|2012|2019.4|2011.4|0
1770962880000|2026-02-13 06:08:00|2019.8|2011.8|2019.9|2011.9|2019.9|2011.9|2019.6|2011.6|0
1770962890000|2026-02-13 06:08:10|2019.7|2011.7|2019.8|2011.8|2019.8|2011.8|2019.6|2011.6|0
1770962900000|2026-02-13 06:08:20|2019.6|2011.6|2019.6|2011.6|2019.6|2011.6|2019.6|2011.6|0
1770962910000|2026-02-13 06:08:30|2019.8|2011.8|2019.6|2011.6|2019.8|2011.8|2019.6|2011.6|0
1770962930000|2026-02-13 06:08:50|2019.8|2011.8|2019.6|2011.6|2019.8|2011.8|2019.6|2011.6|0
1770962940000|2026-02-13 06:09:00|2019.8|2011.8|2019.6|2011.6|2019.8|2011.8|2019.6|2011.6|0
1770962950000|2026-02-13 06:09:10|2019.8|2011.8|2019.8|2011.8|2019.8|2011.8|2019.8|2011.8|0
1770962960000|2026-02-13 06:09:20|2019.9|2011.9|2020.9|2012.9|2020.9|2012.9|2019.9|2011.9|1
1770962970000|2026-02-13 06:09:30|2020.8|2012.8|2022|2014|2022|2016.8|2018.3|2012.6|2
1770962980000|2026-02-13 06:09:40|2022.1|2014.1|2022.3|2014.3|2022.3|2014.3|2022|2014|0
1770962990000|2026-02-13 06:09:50|2022.2|2014.2|2022.4|2014.4|2022.6|2014.6|2022.1|2014.1|0
1770963000000|2026-02-13 06:10:00|2022.6|2014.6|2022.6|2014.6|2022.8|2014.8|2022.5|2014.5|0
1770963010000|2026-02-13 06:10:10|2022.5|2014.5|2022.5|2014.5|2022.6|2014.6|2022.5|2014.5|0
1770963030000|2026-02-13 06:10:30|2022.3|2014.3|2022.3|2014.3|2022.3|2014.3|2022.3|2014.3|0
1770963050000|2026-02-13 06:10:50|2022|2014|2017.3|2015.8|2022|2016.5|2017.3|2014|3
1770963060000|2026-02-13 06:11:00|2020.6|2012.6|2020.1|2012.1|2020.6|2015.8|2017.3|2011.9|3
1770963070000|2026-02-13 06:11:10|2020.2|2012.2|2020.6|2012.6|2020.6|2012.6|2020.2|2012.2|0
1770963080000|2026-02-13 06:11:20|2020.5|2012.5|2020.2|2012.2|2020.6|2012.6|2019.9|2011.9|0
1770963090000|2026-02-13 06:11:30|2020.4|2012.4|2020.4|2012.4|2020.4|2012.4|2020.1|2012.1|0
1770963100000|2026-02-13 06:11:40|2020.3|2012.3|2019.6|2011.6|2021.1|2015.3|2016.7|2011.4|0
1770963110000|2026-02-13 06:11:50|2019.7|2011.7|2021.4|2013.4|2021.8|2015.4|2016.7|2011.7|1
1770963120000|2026-02-13 06:12:00|2021.6|2013.6|2020.7|2012.7|2021.6|2013.6|2020.7|2012.7|0
1770963130000|2026-02-13 06:12:10|2020.6|2012.6|2020.2|2012.2|2020.6|2012.6|2019.9|2011.9|0
1770963140000|2026-02-13 06:12:20|2020|2012|2020.7|2012.7|2020.9|2012.9|2020|2012|0
1770963150000|2026-02-13 06:12:30|2020.8|2012.8|2021|2013|2021.1|2013.1|2020.8|2012.8|0
1770963160000|2026-02-13 06:12:40|2020.9|2012.9|2020.6|2012.6|2020.9|2012.9|2020.6|2012.6|0
1770963170000|2026-02-13 06:12:50|2020.7|2012.7|2020.7|2012.7|2020.7|2012.7|2020.7|2012.7|2
1770963180000|2026-02-13 06:13:00|2020.6|2012.6|2020.6|2012.6|2020.7|2012.7|2020.4|2012.4|2
1770963200000|2026-02-13 06:13:20|2019.7|2011.7|2020.7|2012.7|2020.7|2012.7|2019.7|2011.7|0
1770963210000|2026-02-13 06:13:30|2020.9|2012.9|2021.2|2013.2|2021.4|2013.4|2020.9|2012.9|0
1770963220000|2026-02-13 06:13:40|2020.9|2012.9|2017.1|2015.6|2021|2015.7|2017.1|2012.4|0
1770963230000|2026-02-13 06:13:50|2020.4|2012.4|2017.1|2015.6|2020.4|2015.6|2017.1|2012.4|0
1770963240000|2026-02-13 06:14:00|2020.4|2012.4|2017.2|2015.7|2020.4|2015.7|2017.1|2012.4|0
1770963250000|2026-02-13 06:14:10|2017.3|2015.8|2021.7|2013.7|2021.9|2015.8|2017.3|2013.7|1
1770963260000|2026-02-13 06:14:20|2021.5|2013.5|2021.7|2013.7|2021.7|2013.7|2021.5|2013.5|0
1770963270000|2026-02-13 06:14:30|2021.8|2013.8|2021.8|2013.8|2021.8|2013.8|2021.8|2013.8|0
1770963280000|2026-02-13 06:14:40|2021.9|2013.9|2021.9|2013.9|2022|2014|2021.9|2013.9|0
1770963290000|2026-02-13 06:14:50|2022|2014|2023.7|2015.7|2023.7|2015.7|2022|2014|3
1770963300000|2026-02-13 06:15:00|2023.5|2015.5|2024.3|2016.3|2024.3|2016.3|2023.5|2015.5|0
1770963310000|2026-02-13 06:15:10|2024.5|2016.5|2024.6|2016.6|2024.6|2016.6|2024.4|2016.4|0
1770963320000|2026-02-13 06:15:20|2024.5|2016.5|2024.5|2016.5|2024.6|2016.6|2024.5|2016.5|0
1770963360000|2026-02-13 06:16:00|2024.4|2016.4|2024.4|2016.4|2024.4|2016.4|2024.4|2016.4|0
1770963370000|2026-02-13 06:16:10|2024.6|2016.6|2024.5|2016.5|2024.7|2016.7|2024.4|2016.4|0
1770963380000|2026-02-13 06:16:20|2024.6|2016.6|2024.3|2016.3|2024.6|2016.6|2024.2|2016.2|1
1770963390000|2026-02-13 06:16:30|2024.2|2016.2|2023.9|2015.9|2024.2|2016.2|2023.9|2015.9|0
1770963400000|2026-02-13 06:16:40|2023.4|2015.4|2023.4|2015.4|2023.4|2015.4|2023.4|2015.4|1
1770963410000|2026-02-13 06:16:50|2023.2|2015.2|2022.4|2014.4|2023.2|2018.2|2019.7|2014.2|8
1770963420000|2026-02-13 06:17:00|2022.3|2014.3|2021.6|2013.6|2022.4|2014.4|2021.4|2013.4|4
1770963430000|2026-02-13 06:17:10|2021.3|2013.3|2021.4|2013.4|2021.4|2013.4|2021.3|2013.3|1
1770963440000|2026-02-13 06:17:20|2018.4|2016.9|2021.7|2013.7|2021.7|2016.9|2018.4|2013.4|0
1770963450000|2026-02-13 06:17:30|2021.9|2013.9|2019.2|2017.7|2021.9|2017.7|2018.7|2013.9|1
1770963460000|2026-02-13 06:17:40|2019.4|2017.9|2023.5|2015.5|2023.5|2017.9|2019.4|2015.4|1
1770963470000|2026-02-13 06:17:50|2023.3|2015.3|2023.3|2015.3|2023.3|2015.3|2023.3|2015.3|0
1770963480000|2026-02-13 06:18:00|2023.1|2015.1|2023.5|2015.5|2023.5|2015.5|2023.1|2015.1|0
1770963510000|2026-02-13 06:18:30|2023.4|2015.4|2020|2018.5|2023.5|2018.5|2019.8|2015.3|1
1770963520000|2026-02-13 06:18:40|2023.3|2015.3|2022|2014|2023.4|2018.5|2019.8|2014|2
1770963530000|2026-02-13 06:18:50|2022.1|2014.1|2022.3|2014.3|2022.6|2014.6|2022.1|2014.1|0
1770963540000|2026-02-13 06:19:00|2022.5|2014.5|2022.4|2014.4|2022.5|2014.5|2022.4|2014.4|0
1770963550000|2026-02-13 06:19:10|2022.2|2014.2|2022.6|2014.6|2022.7|2014.7|2021.7|2013.7|0
1770963560000|2026-02-13 06:19:20|2022.7|2014.7|2022.4|2014.4|2022.9|2014.9|2022.4|2014.4|0
1770963570000|2026-02-13 06:19:30|2022.5|2014.5|2022.5|2014.5|2022.5|2014.5|2022.5|2014.5|0
1770963600000|2026-02-13 06:20:00|2022.9|2014.9|2022.8|2014.8|2022.9|2014.9|2022.8|2014.8|0
1770963610000|2026-02-13 06:20:10|2023|2015|2022.8|2014.8|2023|2015|2022.8|2014.8|0
1770963620000|2026-02-13 06:20:20|2023|2015|2023|2015|2023|2015|2023|2015|0
1770963630000|2026-02-13 06:20:30|2023.1|2015.1|2022.8|2014.8|2023.1|2015.1|2022.8|2014.8|0
1770963640000|2026-02-13 06:20:40|2023|2015|2023|2015|2023|2015|2022.8|2014.8|0
1770963650000|2026-02-13 06:20:50|2022.8|2014.8|2022.8|2014.8|2022.9|2014.9|2022.8|2014.8|0
1770963700000|2026-02-13 06:21:40|2022.7|2014.7|2023|2015|2023|2015|2022.7|2014.7|0
1770963710000|2026-02-13 06:21:50|2023.1|2015.1|2022.8|2014.8|2023.1|2015.1|2022.8|2014.8|0
1770963720000|2026-02-13 06:22:00|2023|2015|2023|2015|2023.1|2015.1|2022.8|2014.8|0
1770963730000|2026-02-13 06:22:10|2022.8|2014.8|2022.5|2014.5|2022.9|2014.9|2022.5|2014.5|0
1770963740000|2026-02-13 06:22:20|2022.1|2014.1|2021.9|2013.9|2022.1|2014.1|2021.9|2013.9|0
1770963750000|2026-02-13 06:22:30|2022|2014|2022|2014|2022|2014|2022|2014|0
1770963760000|2026-02-13 06:22:40|2021.9|2013.9|2021.6|2013.6|2021.9|2013.9|2021.6|2013.6|0
1770963770000|2026-02-13 06:22:50|2021.5|2013.5|2020.7|2012.7|2021.5|2013.5|2020.7|2012.7|0
1770963780000|2026-02-13 06:23:00|2020.3|2012.3|2020.2|2012.2|2020.3|2012.3|2020.2|2012.2|0
1770963790000|2026-02-13 06:23:10|2019.7|2011.7|2019.2|2011.2|2019.7|2011.7|2019|2011|0
1770963800000|2026-02-13 06:23:20|2019.3|2011.3|2019.4|2011.4|2019.4|2011.4|2019.2|2011.2|0
1770963810000|2026-02-13 06:23:30|2019.3|2011.3|2019.5|2011.5|2019.5|2011.5|2019.3|2011.3|0
1770963820000|2026-02-13 06:23:40|2019.4|2011.4|2020.5|2012.5|2020.5|2012.5|2019.4|2011.4|0
1770963830000|2026-02-13 06:23:50|2020.4|2012.4|2020.1|2012.1|2020.4|2012.4|2020.1|2012.1|0
1770963840000|2026-02-13 06:24:00|2020.2|2012.2|2020.5|2012.5|2020.6|2012.6|2020.2|2012.2|0
1770963850000|2026-02-13 06:24:10|2020.4|2012.4|2020.6|2012.6|2020.7|2012.7|2020.4|2012.4|0
1770963860000|2026-02-13 06:24:20|2020.7|2012.7|2018.8|2017.3|2020.7|2017.3|2017.6|2012.6|1
1770963870000|2026-02-13 06:24:30|2021.1|2013.1|2024.4|2016.4|2024.4|2016.7|2018.2|2013.1|6
1770963880000|2026-02-13 06:24:40|2024.5|2016.5|2024.7|2016.7|2024.7|2016.7|2024.5|2016.5|0
1770963890000|2026-02-13 06:24:50|2023.8|2015.8|2023.8|2015.8|2023.9|2015.9|2023.8|2015.8|1
1770963900000|2026-02-13 06:25:00|2023.6|2015.6|2023.6|2015.6|2023.6|2015.6|2023.6|2015.6|0
1770963910000|2026-02-13 06:25:10|2022.3|2014.3|2022.8|2014.8|2023.3|2015.3|2022.3|2014.3|0
1770963920000|2026-02-13 06:25:20|2022.7|2014.7|2022.2|2014.2|2022.7|2014.7|2022|2014|0
1770963930000|2026-02-13 06:25:30|2022.1|2014.1|2021.3|2013.3|2022.3|2014.3|2021.3|2013.3|0
1770963940000|2026-02-13 06:25:40|2021.2|2013.2|2021.5|2013.5|2021.6|2013.6|2020.9|2012.9|0
1770963950000|2026-02-13 06:25:50|2021.6|2013.6|2021.5|2013.5|2021.6|2013.6|2021.5|2013.5|0
1770963960000|2026-02-13 06:26:00|2021|2013|2020.3|2012.3|2021.1|2013.1|2020.3|2012.3|0
1770963970000|2026-02-13 06:26:10|2020.2|2012.2|2020.3|2012.3|2020.3|2012.3|2020|2012|0
1770963980000|2026-02-13 06:26:20|2020.4|2012.4|2020.3|2012.3|2020.4|2012.4|2020.3|2012.3|0
1770964010000|2026-02-13 06:26:50|2020.1|2012.1|2020.9|2012.9|2020.9|2012.9|2020.1|2012.1|1
1770964020000|2026-02-13 06:27:00|2021.2|2013.2|2022|2014|2022|2014|2021.2|2013.2|0
1770964030000|2026-02-13 06:27:10|2022.1|2014.1|2022.1|2014.1|2022.2|2014.2|2022|2014|0
1770964040000|2026-02-13 06:27:20|2022|2014|2022|2014|2022|2014|2022|2014|0
1770964050000|2026-02-13 06:27:30|2022.1|2014.1|2023.6|2015.6|2023.6|2015.6|2022.1|2014.1|0
1770964060000|2026-02-13 06:27:40|2023.7|2015.7|2023.3|2015.3|2023.7|2015.7|2023.3|2015.3|0
1770964070000|2026-02-13 06:27:50|2023.2|2015.2|2022.8|2014.8|2023.2|2015.2|2022.8|2014.8|0
1770964080000|2026-02-13 06:28:00|2021.4|2013.4|2022.2|2014.2|2022.3|2014.3|2021.4|2013.4|0
1770964090000|2026-02-13 06:28:10|2022.3|2014.3|2022|2014|2022.4|2014.4|2021.9|2013.9|0
1770964100000|2026-02-13 06:28:20|2022.1|2014.1|2021.8|2013.8|2022.1|2014.1|2021.8|2013.8|0
1770964110000|2026-02-13 06:28:30|2021.9|2013.9|2021.6|2013.6|2021.9|2013.9|2021.6|2013.6|0
1770964120000|2026-02-13 06:28:40|2021.7|2013.7|2021.5|2013.5|2021.7|2013.7|2021.5|2013.5|0
1770964130000|2026-02-13 06:28:50|2021.6|2013.6|2020.6|2012.6|2021.6|2013.6|2020.4|2012.4|0
1770964140000|2026-02-13 06:29:00|2021.6|2013.6|2020.6|2012.6|2021.6|2016.2|2017.4|2012.6|2
1770964150000|2026-02-13 06:29:10|2020.3|2012.3|2020.4|2012.4|2020.5|2012.5|2020.3|2012.3|0
1770964160000|2026-02-13 06:29:20|2020.5|2012.5|2020.6|2012.6|2020.9|2012.9|2020.4|2012.4|0
1770964190000|2026-02-13 06:29:50|2017.4|2015.9|2020.6|2012.6|2020.6|2015.9|2017.4|2012.6|0
1770964200000|2026-02-13 06:30:00|2017.3|2015.8|2016.6|2015.1|2020.4|2015.8|2016.6|2012.1|0
1770964210000|2026-02-13 06:30:10|2016.4|2014.9|2016.4|2014.9|2016.4|2014.9|2016.4|2014.9|0
1770964220000|2026-02-13 06:30:20|2020.3|2012.3|2019|2011|2020.3|2015.2|2016.5|2010.9|4
1770964230000|2026-02-13 06:30:30|2015.9|2014.4|2018.2|2010.2|2019.2|2014.4|2015.9|2010.2|1
1770964240000|2026-02-13 06:30:40|2018.4|2010.4|2017.8|2009.8|2018.9|2010.9|2017.3|2009.3|0
1770964250000|2026-02-13 06:30:50|2014.1|2012.6|2018.7|2010.7|2018.7|2012.6|2014.1|2010.1|2
1770964260000|2026-02-13 06:31:00|2018.8|2010.8|2019|2011|2019.7|2011.7|2018.8|2010.8|0
1770964270000|2026-02-13 06:31:10|2019.1|2011.1|2019.2|2011.2|2019.5|2011.5|2019|2011|0
1770964280000|2026-02-13 06:31:20|2019|2011|2019.3|2011.3|2019.3|2011.3|2018.9|2010.9|0
1770964300000|2026-02-13 06:31:40|2019.4|2011.4|2019.4|2011.4|2019.4|2011.4|2019.4|2011.4|0
1770964310000|2026-02-13 06:31:50|2019.5|2011.5|2016.5|2015|2019.6|2015|2016.4|2011.5|0
1770964320000|2026-02-13 06:32:00|2016.6|2015.1|2020.6|2012.6|2020.7|2017|2016.6|2012.1|4
1770964330000|2026-02-13 06:32:10|2020.4|2012.4|2020.7|2012.7|2020.9|2012.9|2020.3|2012.3|0
1770964340000|2026-02-13 06:32:20|2020.6|2012.6|2020.7|2012.7|2020.7|2012.7|2020.4|2012.4|0
1770964350000|2026-02-13 06:32:30|2020.6|2012.6|2020.7|2012.7|2020.9|2012.9|2020.4|2012.4|0
1770964360000|2026-02-13 06:32:40|2020.8|2012.8|2021|2013|2021|2013|2020.7|2012.7|0
1770964370000|2026-02-13 06:32:50|2017.9|2016.4|2018.8|2017.3|2021.9|2017.3|2017.9|2013.6|0
1770964380000|2026-02-13 06:33:00|2018.9|2017.4|2023.5|2015.5|2023.6|2017.4|2018.9|2015.2|2
1770964390000|2026-02-13 06:33:10|2023.6|2015.6|2023|2015|2023.8|2015.8|2023|2015|1
1770964400000|2026-02-13 06:33:20|2022.8|2014.8|2023.4|2015.4|2023.4|2015.4|2022.5|2014.5|3
1770964410000|2026-02-13 06:33:30|2023.5|2015.5|2024|2016|2024|2018.6|2020.1|2014.8|1
1770964420000|2026-02-13 06:33:40|2024.1|2016.1|2023.9|2015.9|2024.1|2016.1|2023.9|2015.9|0
1770964430000|2026-02-13 06:33:50|2024|2016|2024.6|2016.6|2024.7|2019.6|2021.1|2015.9|0
1770964440000|2026-02-13 06:34:00|2024.7|2016.7|2026|2018|2026|2018|2024.7|2016.7|3
1770964450000|2026-02-13 06:34:10|2025.9|2017.9|2026|2018|2026|2018|2025.8|2017.8|2
1770964460000|2026-02-13 06:34:20|2026.1|2018.1|2023|2021.5|2026.2|2021.5|2022.9|2018.1|2
1770964470000|2026-02-13 06:34:30|2023.1|2021.6|2023.6|2022.1|2026.6|2022.1|2023.1|2018.6|2
1770964480000|2026-02-13 06:34:40|2023.7|2022.2|2025.8|2017.8|2025.9|2022.2|2023.7|2017.6|2
1770964490000|2026-02-13 06:34:50|2026.1|2018.1|2026.5|2018.5|2026.5|2018.5|2026|2018|0
1770964500000|2026-02-13 06:35:00|2026.4|2018.4|2026.4|2018.4|2026.5|2018.5|2026.4|2018.4|0
1770964510000|2026-02-13 06:35:10|2026.5|2018.5|2026.4|2018.4|2026.5|2018.5|2026.4|2018.4|0
1770964520000|2026-02-13 06:35:20|2023.1|2021.6|2025.4|2017.4|2025.4|2021.6|2023.1|2017.4|1
1770964530000|2026-02-13 06:35:30|2025.6|2017.6|2024.8|2016.8|2025.6|2017.6|2024.8|2016.8|0
1770964540000|2026-02-13 06:35:40|2025.1|2017.1|2024.7|2016.7|2025.3|2017.3|2024.7|2016.7|0
1770964550000|2026-02-13 06:35:50|2024.9|2016.9|2024.8|2016.8|2024.9|2016.9|2024.6|2016.6|0
1770964560000|2026-02-13 06:36:00|2024.6|2016.6|2024|2016|2024.6|2016.6|2023.7|2015.7|1
1770964570000|2026-02-13 06:36:10|2024.2|2016.2|2023.6|2015.6|2024.6|2016.6|2023.6|2015.6|0
1770964580000|2026-02-13 06:36:20|2023.7|2015.7|2023.6|2015.6|2023.7|2015.7|2023.6|2015.6|0
1770964590000|2026-02-13 06:36:30|2020.1|2018.6|2022.7|2014.7|2022.8|2018.6|2020.1|2014.5|1
1770964600000|2026-02-13 06:36:40|2022.6|2014.6|2022.6|2014.6|2022.6|2014.6|2022.5|2014.5|0
1770964610000|2026-02-13 06:36:50|2022.5|2014.5|2022.6|2014.6|2022.6|2014.6|2022.5|2014.5|0
1770964620000|2026-02-13 06:37:00|2022.5|2014.5|2019|2017.5|2022.5|2017.6|2019|2014.4|0
1770964640000|2026-02-13 06:37:20|2018.9|2017.4|2019|2017.5|2019|2017.5|2018.9|2017.4|0
1770964650000|2026-02-13 06:37:30|2018.9|2017.4|2018.7|2017.2|2018.9|2017.4|2018.7|2017.2|0
1770964660000|2026-02-13 06:37:40|2021.2|2013.2|2021.2|2013.2|2021.4|2013.4|2021.1|2013.1|1
1770964670000|2026-02-13 06:37:50|2021.3|2013.3|2021.3|2013.3|2021.3|2013.3|2021.3|2013.3|0
1770964680000|2026-02-13 06:38:00|2021.5|2013.5|2021.2|2013.2|2021.5|2013.5|2020.9|2012.9|0
1770964690000|2026-02-13 06:38:10|2021.4|2013.4|2022.5|2014.5|2022.5|2016.7|2018.1|2013.1|2
1770964700000|2026-02-13 06:38:20|2022.3|2014.3|2023.1|2015.1|2023.3|2015.3|2022.3|2014.3|1
1770964710000|2026-02-13 06:38:30|2023.3|2015.3|2023.1|2015.1|2023.4|2015.4|2023.1|2015.1|0
1770964720000|2026-02-13 06:38:40|2022.5|2014.5|2022.6|2014.6|2022.6|2014.6|2022.5|2014.5|0
1770964730000|2026-02-13 06:38:50|2022.4|2014.4|2022.7|2014.7|2022.7|2014.7|2021.9|2013.9|0
1770964740000|2026-02-13 06:39:00|2022.9|2014.9|2023.7|2015.7|2023.7|2015.7|2022.9|2014.9|0
1770964750000|2026-02-13 06:39:10|2023.6|2015.6|2023.5|2015.5|2023.6|2015.6|2023.4|2015.4|0
1770964760000|2026-02-13 06:39:20|2023.4|2015.4|2023.1|2015.1|2023.4|2015.4|2023|2015|0
1770964770000|2026-02-13 06:39:30|2023.2|2015.2|2023.2|2015.2|2023.2|2015.2|2022.9|2014.9|0
1770964780000|2026-02-13 06:39:40|2023.3|2015.3|2023.3|2015.3|2023.3|2015.3|2023|2015|0
1770964790000|2026-02-13 06:39:50|2023|2015|2023.2|2015.2|2023.5|2015.5|2023|2015|0
1770964800000|2026-02-13 06:40:00|2023.1|2015.1|2023|2015|2023.1|2015.1|2022.8|2014.8|0
1770964810000|2026-02-13 06:40:10|2023.1|2015.1|2023.3|2015.3|2023.3|2015.3|2022.8|2014.8|0
1770964820000|2026-02-13 06:40:20|2023.2|2015.2|2023|2015|2023.3|2015.3|2023|2015|0
1770964830000|2026-02-13 06:40:30|2023.2|2015.2|2022.9|2014.9|2023.2|2015.2|2022.9|2014.9|0
1770964840000|2026-02-13 06:40:40|2023|2015|2023|2015|2023.1|2015.1|2023|2015|0
1770964850000|2026-02-13 06:40:50|2023.1|2015.1|2023.7|2015.7|2023.7|2015.7|2023|2015|0
1770964860000|2026-02-13 06:41:00|2023.9|2015.9|2025|2017|2025|2017|2023.9|2015.9|1
1770964870000|2026-02-13 06:41:10|2024.8|2016.8|2025.6|2017.6|2025.6|2017.6|2024.2|2016.2|0
1770964880000|2026-02-13 06:41:20|2025.5|2017.5|2025.7|2017.7|2025.8|2017.8|2025.4|2017.4|0
1770964890000|2026-02-13 06:41:30|2025.8|2017.8|2026.7|2018.7|2026.8|2018.8|2025.8|2017.8|0
1770964900000|2026-02-13 06:41:40|2026.6|2018.6|2026.7|2018.7|2027|2019|2026.6|2018.6|2
1770964910000|2026-02-13 06:41:50|2026.8|2018.8|2026.7|2018.7|2027.3|2019.3|2026.7|2018.7|0
1770964920000|2026-02-13 06:42:00|2026.8|2018.8|2026.6|2018.6|2026.8|2018.8|2026.6|2018.6|0
1770964930000|2026-02-13 06:42:10|2026.7|2018.7|2023|2021.5|2026.8|2021.5|2023|2018.7|0
1770964940000|2026-02-13 06:42:20|2025.4|2017.4|2025.9|2017.9|2025.9|2017.9|2025.4|2017.4|0
1770964950000|2026-02-13 06:42:30|2025.8|2017.8|2025.7|2017.7|2025.8|2020.8|2022.3|2017.7|0
1770964960000|2026-02-13 06:42:40|2022.3|2020.8|2024.9|2016.9|2024.9|2020.8|2022.3|2016.3|1
1770964970000|2026-02-13 06:42:50|2024.7|2016.7|2025|2017|2025|2017|2024.7|2016.7|0
1770964980000|2026-02-13 06:43:00|2024.9|2016.9|2025|2017|2025|2020.4|2021.9|2016.7|0
1770964990000|2026-02-13 06:43:10|2024.8|2016.8|2024.8|2016.8|2024.8|2016.8|2024.8|2016.8|0
1770965000000|2026-02-13 06:43:20|2024.7|2016.7|2024.1|2016.1|2024.7|2016.7|2024.1|2016.1|0
1770965010000|2026-02-13 06:43:30|2024.2|2016.2|2024.1|2016.1|2024.2|2016.2|2024.1|2016.1|0
1770965030000|2026-02-13 06:43:50|2023.9|2015.9|2024.5|2016.5|2024.5|2016.5|2023.9|2015.9|0
1770965040000|2026-02-13 06:44:00|2021.5|2020|2021.7|2020.2|2021.7|2020.2|2021.5|2020|0
1770965060000|2026-02-13 06:44:20|2026.3|2018.3|2026.3|2018.3|2026.3|2018.3|2026.3|2018.3|2
1770965070000|2026-02-13 06:44:30|2025.8|2017.8|2025.6|2017.6|2025.9|2017.9|2025.6|2017.6|0
1770965080000|2026-02-13 06:44:40|2026.6|2018.6|2025.9|2017.9|2026.6|2018.6|2025.9|2017.9|3
1770965090000|2026-02-13 06:44:50|2026|2018|2022.4|2020.9|2026.3|2020.9|2022.4|2017.4|0
1770965100000|2026-02-13 06:45:00|2026.8|2018.8|2026.5|2018.5|2026.8|2018.8|2025.9|2017.9|3
1770965110000|2026-02-13 06:45:10|2026.6|2018.6|2026.6|2018.6|2026.6|2018.6|2026.5|2018.5|0
1770965120000|2026-02-13 06:45:20|2023.5|2022|2023.7|2022.2|2023.7|2022.2|2023.5|2022|0
1770965130000|2026-02-13 06:45:30|2023.6|2022.1|2025.8|2017.8|2026.4|2022.1|2023.6|2017.8|1
1770965140000|2026-02-13 06:45:40|2025.6|2017.6|2025.5|2017.5|2025.6|2017.6|2025.1|2017.1|0
1770965150000|2026-02-13 06:45:50|2025.7|2017.7|2026|2018|2026|2018|2025.7|2017.7|0
1770965160000|2026-02-13 06:46:00|2026.2|2018.2|2029.2|2021.2|2029.2|2021.2|2026.1|2018.1|6
1770965170000|2026-02-13 06:46:10|2029.3|2021.3|2029.7|2021.7|2029.7|2021.7|2029.3|2021.3|1
1770965190000|2026-02-13 06:46:30|2026.5|2025|2026.6|2025.1|2026.7|2025.2|2026.5|2025|0
1770965200000|2026-02-13 06:46:40|2026.7|2025.2|2026.6|2025.1|2026.7|2025.2|2026.6|2025.1|0
1770965210000|2026-02-13 06:46:50|2029|2021|2028.3|2020.3|2029.1|2021.1|2028.3|2020.3|1
1770965220000|2026-02-13 06:47:00|2028.1|2020.1|2028|2020|2028.1|2020.1|2028|2020|0
1770965230000|2026-02-13 06:47:10|2027.8|2019.8|2029.3|2021.3|2029.5|2025.3|2026.8|2019.6|8
1770965240000|2026-02-13 06:47:20|2029.5|2021.5|2029.2|2021.2|2029.6|2021.6|2029.1|2021.1|0
1770965250000|2026-02-13 06:47:30|2029.4|2021.4|2028.3|2020.3|2029.4|2021.4|2028.3|2020.3|0
1770965260000|2026-02-13 06:47:40|2028.4|2020.4|2027.6|2019.6|2028.8|2020.8|2027.6|2019.6|0
1770965270000|2026-02-13 06:47:50|2027.8|2019.8|2027.5|2019.5|2027.8|2019.8|2027.5|2019.5|0
1770965280000|2026-02-13 06:48:00|2027.2|2019.2|2027.4|2019.4|2027.4|2019.4|2027.2|2019.2|0
1770965290000|2026-02-13 06:48:10|2027.6|2019.6|2027.5|2019.5|2027.8|2019.8|2027.5|2019.5|0
1770965300000|2026-02-13 06:48:20|2027.6|2019.6|2027.4|2019.4|2027.6|2019.6|2027.4|2019.4|0
1770965310000|2026-02-13 06:48:30|2027.3|2019.3|2027.4|2019.4|2027.4|2019.4|2027.3|2019.3|0
1770965320000|2026-02-13 06:48:40|2027.6|2019.6|2027.7|2019.7|2027.9|2019.9|2027.6|2019.6|0
1770965330000|2026-02-13 06:48:50|2027.9|2019.9|2027.5|2019.5|2028.1|2020.1|2027.5|2019.5|0
1770965340000|2026-02-13 06:49:00|2027.7|2019.7|2028|2020|2028|2020|2027.7|2019.7|0
1770965350000|2026-02-13 06:49:10|2025|2023.5|2029.1|2021.1|2029.1|2023.6|2025|2020|2
1770965360000|2026-02-13 06:49:20|2029|2021|2029.4|2021.4|2029.4|2021.4|2029|2021|0
1770965370000|2026-02-13 06:49:30|2029.5|2021.5|2027.5|2026|2030.6|2026|2026.6|2021.5|1
1770965380000|2026-02-13 06:49:40|2027.6|2026.1|2030.2|2022.2|2030.4|2026.1|2027.5|2022.2|1
1770965390000|2026-02-13 06:49:50|2030.3|2022.3|2031.4|2023.4|2031.7|2023.7|2030.2|2022.2|2
1770965400000|2026-02-13 06:50:00|2031.6|2023.6|2031.3|2023.3|2031.9|2027.1|2028.6|2023.2|0
1770965410000|2026-02-13 06:50:10|2031.2|2023.2|2029.8|2021.8|2031.2|2023.2|2029.8|2021.8|2
1770965420000|2026-02-13 06:50:20|2029.7|2021.7|2029.6|2021.6|2029.7|2021.7|2029.6|2021.6|0
1770965430000|2026-02-13 06:50:30|2028.7|2020.7|2026.1|2024.6|2029.1|2024.6|2025.9|2020.7|4
1770965440000|2026-02-13 06:50:40|2026.2|2024.7|2030.6|2022.6|2030.6|2024.7|2026.2|2022.2|2
1770965450000|2026-02-13 06:50:50|2027.5|2026|2029.6|2021.6|2029.6|2026.1|2027.3|2021.6|2
1770965470000|2026-02-13 06:51:10|2026|2024.5|2026.1|2024.6|2026.1|2024.6|2026|2024.5|0
1770965480000|2026-02-13 06:51:20|2026.2|2024.7|2026.2|2024.7|2026.2|2024.7|2026.2|2024.7|0
1770965490000|2026-02-13 06:51:30|2026.3|2024.8|2026.3|2024.8|2026.3|2024.8|2026.3|2024.8|0
1770965500000|2026-02-13 06:51:40|2026.8|2025.3|2030.9|2022.9|2030.9|2025.5|2026.6|2022.9|2
1770965510000|2026-02-13 06:51:50|2030.7|2022.7|2027.4|2025.9|2030.9|2026.1|2027.4|2022.7|0
1770965520000|2026-02-13 06:52:00|2027.7|2026.2|2029.9|2021.9|2029.9|2026.3|2027.5|2021.9|1
1770965530000|2026-02-13 06:52:10|2026.6|2025.1|2027.6|2026.1|2030.6|2026.1|2026.6|2021.8|2
1770965540000|2026-02-13 06:52:20|2027.7|2026.2|2028.1|2026.6|2028.1|2026.6|2027.7|2026.2|1
1770965560000|2026-02-13 06:52:40|2028.3|2026.8|2030.7|2022.7|2031|2026.8|2027.9|2022.6|2
1770965570000|2026-02-13 06:52:50|2030.5|2022.5|2027|2025.5|2030.5|2025.6|2027|2022.5|0
1770965580000|2026-02-13 06:53:00|2027.1|2025.6|2029.8|2021.8|2030.6|2025.6|2027|2021.4|1
1770965590000|2026-02-13 06:53:10|2028.3|2020.3|2028.6|2020.6|2028.6|2023.2|2024.6|2020.2|8
1770965600000|2026-02-13 06:53:20|2028.4|2020.4|2024.8|2023.3|2028.5|2023.3|2024.8|2020|0
1770965610000|2026-02-13 06:53:30|2028.7|2020.7|2028.7|2020.7|2028.7|2020.7|2028.5|2020.5|1
1770965620000|2026-02-13 06:53:40|2028.6|2020.6|2027.5|2019.5|2028.7|2020.7|2027.4|2019.4|0
1770965630000|2026-02-13 06:53:50|2027.6|2019.6|2027.9|2019.9|2027.9|2019.9|2027.6|2019.6|0
1770965640000|2026-02-13 06:54:00|2028|2020|2028.1|2020.1|2028.2|2020.2|2028|2020|0
1770965650000|2026-02-13 06:54:10|2028.2|2020.2|2029.8|2021.8|2029.8|2021.8|2028.2|2020.2|1
1770965660000|2026-02-13 06:54:20|2029.9|2021.9|2030.1|2022.1|2030.1|2022.1|2029.7|2021.7|0
1770965670000|2026-02-13 06:54:30|2030|2022|2029.2|2021.2|2030|2022|2029.2|2021.2|0
1770965680000|2026-02-13 06:54:40|2029.3|2021.3|2028.8|2020.8|2029.6|2021.6|2028.6|2020.6|0
1770965690000|2026-02-13 06:54:50|2028.7|2020.7|2028.3|2020.3|2028.8|2020.8|2028.3|2020.3|0
1770965700000|2026-02-13 06:55:00|2028.4|2020.4|2027.8|2019.8|2028.4|2020.4|2027.7|2019.7|0
1770965710000|2026-02-13 06:55:10|2027.9|2019.9|2028.4|2020.4|2028.6|2020.6|2027.8|2019.8|0
1770965720000|2026-02-13 06:55:20|2028.3|2020.3|2028.2|2020.2|2028.3|2020.3|2028.2|2020.2|0
1770965730000|2026-02-13 06:55:30|2028.3|2020.3|2028.4|2020.4|2028.4|2020.4|2028.3|2020.3|0
1770965740000|2026-02-13 06:55:40|2028.2|2020.2|2028.2|2020.2|2028.2|2020.2|2028.1|2020.1|0
1770965750000|2026-02-13 06:55:50|2028.3|2020.3|2028.3|2020.3|2028.3|2020.3|2028.3|2020.3|0
1770965760000|2026-02-13 06:56:00|2028.2|2020.2|2027.9|2019.9|2028.2|2020.2|2027.8|2019.8|0
1770965770000|2026-02-13 06:56:10|2027.5|2019.5|2027.4|2019.4|2027.6|2019.6|2027.2|2019.2|2
1770965780000|2026-02-13 06:56:20|2027.5|2019.5|2027.6|2019.6|2027.6|2019.6|2027.5|2019.5|0
1770965790000|2026-02-13 06:56:30|2027.3|2019.3|2027.3|2019.3|2027.3|2019.3|2027.3|2019.3|0
1770965800000|2026-02-13 06:56:40|2027.2|2019.2|2027.3|2019.3|2027.3|2019.3|2027.2|2019.2|0
1770965810000|2026-02-13 06:56:50|2027.5|2019.5|2027.4|2019.4|2027.5|2019.5|2027.3|2019.3|0
1770965820000|2026-02-13 06:57:00|2027.3|2019.3|2027.7|2019.7|2027.7|2019.7|2027.3|2019.3|0
1770965830000|2026-02-13 06:57:10|2027.6|2019.6|2028.4|2020.4|2028.4|2020.4|2027.6|2019.6|2
1770965840000|2026-02-13 06:57:20|2028.5|2020.5|2030.3|2022.3|2030.3|2024.1|2025.4|2020.5|1
1770965850000|2026-02-13 06:57:30|2030.4|2022.4|2031.6|2023.6|2031.7|2023.7|2030.4|2022.4|0
1770965860000|2026-02-13 06:57:40|2031.7|2023.7|2033.4|2025.4|2033.5|2028|2028.7|2023.6|2
1770965870000|2026-02-13 06:57:50|2033.6|2025.6|2031.4|2029.9|2034.6|2029.9|2031.4|2025.6|1
1770965880000|2026-02-13 06:58:00|2031.3|2029.8|2036.1|2028.1|2036.1|2030.9|2031.3|2026|3
1770965890000|2026-02-13 06:58:10|2036|2028|2035.3|2027.3|2036.2|2031|2032.5|2027.2|5
1770965900000|2026-02-13 06:58:20|2035.6|2027.6|2036.1|2028.1|2036.1|2028.1|2035.3|2027.3|0
1770965910000|2026-02-13 06:58:30|2036|2028|2035.2|2027.2|2036|2028|2034.7|2026.7|0
1770965920000|2026-02-13 06:58:40|2035.1|2027.1|2035.2|2027.2|2035.5|2030.2|2031.7|2026.6|6
1770965930000|2026-02-13 06:58:50|2032|2030.5|2031.9|2030.4|2035.2|2030.6|2031.9|2027.2|1
1770965940000|2026-02-13 06:59:00|2033.9|2025.9|2033.9|2025.9|2034|2026|2033.2|2025.2|1
1770965950000|2026-02-13 06:59:10|2033.4|2025.4|2032.8|2024.8|2033.4|2025.4|2032.6|2024.6|6
1770965960000|2026-02-13 06:59:20|2032.9|2024.9|2033|2025|2033|2025|2032.7|2024.7|0
1770965970000|2026-02-13 06:59:30|2029.8|2028.3|2033|2025|2033|2028.3|2029.7|2025|0
1770965980000|2026-02-13 06:59:40|2029.8|2028.3|2029.7|2028.2|2033|2028.3|2029.7|2025|0
1770965990000|2026-02-13 06:59:50|2030.2|2028.7|2033|2025|2033|2028.7|2029.7|2025|1
1770966000000|2026-02-13 07:00:00|2029.8|2028.3|2030.9|2022.9|2032.2|2028.3|2029.5|2022.9|1
1770966010000|2026-02-13 07:00:10|2031|2023|2032.1|2024.1|2032.1|2024.1|2030.9|2022.9|2
1770966020000|2026-02-13 07:00:20|2031.9|2023.9|2028.3|2026.8|2032|2026.8|2028.3|2023.6|0
1770966030000|2026-02-13 07:00:30|2028.1|2026.6|2030.4|2022.4|2030.4|2026.6|2028.1|2022|2
1770966040000|2026-02-13 07:00:40|2030.2|2022.2|2030.2|2022.2|2030.2|2022.2|2029.8|2021.8|0
1770966050000|2026-02-13 07:00:50|2030.3|2022.3|2030.3|2022.3|2030.3|2022.3|2030.2|2022.2|0
1770966060000|2026-02-13 07:01:00|2030.2|2022.2|2030.5|2022.5|2030.9|2022.9|2030.2|2022.2|0
1770966070000|2026-02-13 07:01:10|2030.4|2022.4|2030.5|2022.5|2030.5|2022.5|2030.4|2022.4|0
1770966080000|2026-02-13 07:01:20|2030.4|2022.4|2029.6|2021.6|2030.5|2022.5|2029.6|2021.6|0
1770966090000|2026-02-13 07:01:30|2029.4|2021.4|2028.8|2020.8|2029.4|2021.4|2028.8|2020.8|0
1770966100000|2026-02-13 07:01:40|2028.9|2020.9|2029.6|2021.6|2029.6|2021.6|2028.8|2020.8|0
1770966110000|2026-02-13 07:01:50|2030.9|2022.9|2029.8|2021.8|2030.9|2022.9|2029.7|2021.7|0
1770966120000|2026-02-13 07:02:00|2029.6|2021.6|2029|2021|2029.6|2025.1|2026.6|2020.8|1
1770966130000|2026-02-13 07:02:10|2029.2|2021.2|2029.2|2021.2|2029.7|2021.7|2029.2|2021.2|0
1770966140000|2026-02-13 07:02:20|2029.4|2021.4|2029.3|2021.3|2029.6|2021.6|2029.3|2021.3|0
1770966150000|2026-02-13 07:02:30|2029.4|2021.4|2029.7|2021.7|2029.7|2021.7|2029.4|2021.4|0
1770966160000|2026-02-13 07:02:40|2029.8|2021.8|2029.2|2021.2|2029.8|2021.8|2029.2|2021.2|0
1770966170000|2026-02-13 07:02:50|2029.3|2021.3|2029.2|2021.2|2029.3|2021.3|2029.2|2021.2|0
1770966180000|2026-02-13 07:03:00|2029.3|2021.3|2030.2|2022.2|2030.3|2022.3|2029.3|2021.3|0
1770966190000|2026-02-13 07:03:10|2030.3|2022.3|2030.6|2022.6|2030.6|2022.6|2030.3|2022.3|0
1770966200000|2026-02-13 07:03:20|2030.7|2022.7|2030.5|2022.5|2030.7|2022.7|2030.5|2022.5|0
1770966210000|2026-02-13 07:03:30|2030.3|2022.3|2030|2022|2030.3|2022.3|2029.9|2021.9|0
1770966220000|2026-02-13 07:03:40|2030.1|2022.1|2030.4|2022.4|2030.4|2022.4|2030.1|2022.1|0
1770966230000|2026-02-13 07:03:50|2030.5|2022.5|2030.6|2022.6|2030.8|2022.8|2030.5|2022.5|0
1770966240000|2026-02-13 07:04:00|2030.5|2022.5|2029.7|2021.7|2030.5|2022.5|2029.5|2021.5|0
1770966250000|2026-02-13 07:04:10|2030.1|2022.1|2030|2022|2030.1|2022.1|2029.9|2021.9|0
1770966260000|2026-02-13 07:04:20|2029.6|2021.6|2029.2|2021.2|2029.7|2024.8|2026.3|2021.2|4
1770966270000|2026-02-13 07:04:30|2029.3|2021.3|2029.6|2021.6|2029.6|2021.6|2029.3|2021.3|0
1770966280000|2026-02-13 07:04:40|2029.5|2021.5|2029.3|2021.3|2029.5|2021.5|2029.3|2021.3|0
1770966290000|2026-02-13 07:04:50|2029.4|2021.4|2029.6|2021.6|2029.6|2021.6|2029.4|2021.4|1
1770966300000|2026-02-13 07:05:00|2029.7|2021.7|2031.8|2023.8|2031.8|2023.8|2029.7|2021.7|2
1770966310000|2026-02-13 07:05:10|2031.9|2023.9|2033.1|2025.1|2033.1|2027.3|2028.8|2023.9|1
1770966320000|2026-02-13 07:05:20|2033|2025|2033.2|2025.2|2033.2|2025.2|2033|2025|0
1770966330000|2026-02-13 07:05:30|2033.3|2025.3|2034.5|2026.5|2034.5|2026.5|2033.2|2025.2|0
1770966340000|2026-02-13 07:05:40|2031.3|2029.8|2036.5|2028.5|2036.5|2029.8|2031.3|2027.4|1
1770966350000|2026-02-13 07:05:50|2036.4|2028.4|2034.8|2026.8|2036.4|2028.4|2034.5|2026.5|4
1770966360000|2026-02-13 07:06:00|2034.7|2026.7|2032.8|2024.8|2034.7|2026.7|2032.6|2024.6|5
1770966370000|2026-02-13 07:06:10|2032.6|2024.6|2032.6|2024.6|2032.7|2024.7|2032.6|2024.6|2
1770966380000|2026-02-13 07:06:20|2032.7|2024.7|2032.8|2024.8|2032.8|2024.8|2032.6|2024.6|0
1770966390000|2026-02-13 07:06:30|2032.7|2024.7|2031.6|2023.6|2032.8|2024.8|2031.6|2023.6|1
1770966400000|2026-02-13 07:06:40|2031.8|2023.8|2031.1|2023.1|2031.8|2023.8|2031.1|2023.1|0
1770966410000|2026-02-13 07:06:50|2030.9|2022.9|2031.7|2023.7|2031.7|2023.7|2030.8|2022.8|0
1770966420000|2026-02-13 07:07:00|2031.9|2023.9|2031.6|2023.6|2032|2024|2031.5|2023.5|0
1770966430000|2026-02-13 07:07:10|2031.8|2023.8|2031.6|2023.6|2032.5|2024.5|2031.6|2023.6|2
1770966440000|2026-02-13 07:07:20|2031.7|2023.7|2031.6|2023.6|2031.8|2023.8|2031.5|2023.5|0
1770966450000|2026-02-13 07:07:30|2031.9|2023.9|2032|2024|2032|2024|2031.5|2023.5|0
1770966460000|2026-02-13 07:07:40|2031.8|2023.8|2032|2024|2032|2024|2031.6|2023.6|0
1770966470000|2026-02-13 07:07:50|2031.7|2023.7|2032.2|2024.2|2032.3|2024.3|2030.8|2022.8|2
1770966480000|2026-02-13 07:08:00|2032.3|2024.3|2032.3|2024.3|2032.3|2024.3|2032.2|2024.2|0
1770966490000|2026-02-13 07:08:10|2032.4|2024.4|2031.5|2023.5|2032.6|2024.6|2031.4|2023.4|1
1770966500000|2026-02-13 07:08:20|2031.3|2023.3|2031.2|2023.2|2031.3|2023.3|2031.1|2023.1|0
1770966510000|2026-02-13 07:08:30|2031.1|2023.1|2031.3|2023.3|2031.3|2023.3|2031.1|2023.1|0
1770966520000|2026-02-13 07:08:40|2031.2|2023.2|2031.3|2023.3|2031.3|2023.3|2031.2|2023.2|0
1770966530000|2026-02-13 07:08:50|2031.2|2023.2|2031.3|2023.3|2031.3|2023.3|2031.2|2023.2|0
1770966540000|2026-02-13 07:09:00|2031.2|2023.2|2031|2023|2031.2|2023.2|2031|2023|0
1770966550000|2026-02-13 07:09:10|2031.2|2023.2|2030.9|2022.9|2031.2|2023.2|2030.9|2022.9|0
1770966560000|2026-02-13 07:09:20|2031.3|2023.3|2031.2|2023.2|2031.3|2023.3|2031.1|2023.1|2
1770966570000|2026-02-13 07:09:30|2031.1|2023.1|2030.8|2022.8|2031.1|2023.1|2030.8|2022.8|0
1770966580000|2026-02-13 07:09:40|2030.9|2022.9|2031.1|2023.1|2031.1|2023.1|2030.9|2022.9|0
1770966590000|2026-02-13 07:09:50|2031|2023|2031.2|2023.2|2031.2|2023.2|2031|2023|0
1770966600000|2026-02-13 07:10:00|2031.1|2023.1|2030.8|2022.8|2031.1|2023.1|2030.6|2022.6|0
1770966610000|2026-02-13 07:10:10|2029.8|2021.8|2029.6|2021.6|2029.9|2021.9|2029.5|2021.5|1
1770966620000|2026-02-13 07:10:20|2029.7|2021.7|2029.6|2021.6|2029.9|2021.9|2029.6|2021.6|0
1770966630000|2026-02-13 07:10:30|2029.8|2021.8|2029.6|2021.6|2030|2022|2029.6|2021.6|3
1770966640000|2026-02-13 07:10:40|2029.5|2021.5|2030|2022|2030.1|2022.1|2029.5|2021.5|0
1770966650000|2026-02-13 07:10:50|2030.1|2022.1|2030.3|2022.3|2030.8|2022.8|2030.1|2022.1|1
1770966660000|2026-02-13 07:11:00|2030.2|2022.2|2030.2|2022.2|2030.3|2022.3|2030.1|2022.1|0
1770966670000|2026-02-13 07:11:10|2030.3|2022.3|2031.6|2023.6|2031.9|2023.9|2030.3|2022.3|0
1770966680000|2026-02-13 07:11:20|2031.5|2023.5|2031.2|2023.2|2031.5|2023.5|2031.2|2023.2|0
1770966690000|2026-02-13 07:11:30|2031.1|2023.1|2031.1|2023.1|2031.1|2023.1|2031.1|2023.1|0
1770966700000|2026-02-13 07:11:40|2031|2023|2029.7|2021.7|2031.2|2025.7|2027.2|2021.6|1
1770966710000|2026-02-13 07:11:50|2029.9|2021.9|2029.7|2021.7|2029.9|2021.9|2029.7|2021.7|0
1770966720000|2026-02-13 07:12:00|2029.8|2021.8|2029.9|2021.9|2030|2022|2029.7|2021.7|0
1770966730000|2026-02-13 07:12:10|2030|2022|2027.2|2025.7|2030.2|2025.7|2027.1|2022|4
1770966740000|2026-02-13 07:12:20|2029.9|2021.9|2029.9|2021.9|2029.9|2021.9|2029.9|2021.9|0
1770966750000|2026-02-13 07:12:30|2029.8|2021.8|2030.2|2022.2|2030.2|2022.2|2029.8|2021.8|0
1770966760000|2026-02-13 07:12:40|2027.1|2025.6|2030.1|2022.1|2030.1|2025.6|2027.1|2022|0
1770966770000|2026-02-13 07:12:50|2030.2|2022.2|2027|2025.5|2030.2|2025.6|2027|2022.2|3
1770966780000|2026-02-13 07:13:00|2027.1|2025.6|2027.3|2025.8|2027.3|2025.8|2027.1|2025.6|0
1770966790000|2026-02-13 07:13:10|2027.4|2025.9|2033.1|2025.1|2033.1|2026.1|2027.4|2024.6|4
1770966800000|2026-02-13 07:13:20|2033.2|2025.2|2033.2|2025.2|2033.4|2025.4|2032.6|2024.6|2
1770966810000|2026-02-13 07:13:30|2033.1|2025.1|2033.1|2025.1|2033.2|2028.2|2029.6|2025.1|1
1770966820000|2026-02-13 07:13:40|2029.7|2028.2|2033.6|2025.6|2033.6|2028.2|2029.7|2025.1|1
1770966830000|2026-02-13 07:13:50|2033.5|2025.5|2029.9|2028.4|2033.5|2028.4|2029.9|2025.2|1
1770966840000|2026-02-13 07:14:00|2032.1|2024.1|2033.1|2025.1|2033.1|2025.1|2032|2024|1
1770966850000|2026-02-13 07:14:10|2033|2025|2033.5|2025.5|2033.5|2025.5|2032.6|2024.6|0
1770966860000|2026-02-13 07:14:20|2033.7|2025.7|2033.7|2025.7|2033.9|2029.2|2030.7|2025.7|0
1770966870000|2026-02-13 07:14:30|2033.9|2025.9|2033.7|2025.7|2033.9|2025.9|2033.4|2025.4|0
1770966880000|2026-02-13 07:14:40|2033.4|2025.4|2033|2025|2033.6|2025.6|2033|2025|0
1770966890000|2026-02-13 07:14:50|2032.9|2024.9|2033.1|2025.1|2033.1|2025.1|2032.7|2024.7|0
1770966900000|2026-02-13 07:15:00|2033|2025|2032.6|2024.6|2033|2025|2032.6|2024.6|0
1770966910000|2026-02-13 07:15:10|2032.7|2024.7|2032.8|2024.8|2032.8|2024.8|2032.7|2024.7|0
1770966930000|2026-02-13 07:15:30|2033.1|2025.1|2033.5|2025.5|2033.6|2025.6|2033.1|2025.1|0
1770966940000|2026-02-13 07:15:40|2033.3|2025.3|2032.7|2024.7|2033.3|2025.3|2032.7|2024.7|0
1770966950000|2026-02-13 07:15:50|2033|2025|2032.8|2024.8|2033|2025|2032.8|2024.8|0
1770966960000|2026-02-13 07:16:00|2032.9|2024.9|2033|2025|2033.1|2025.1|2032.9|2024.9|0
1770966970000|2026-02-13 07:16:10|2033.1|2025.1|2033.4|2025.4|2033.4|2025.4|2033.1|2025.1|0
1770966980000|2026-02-13 07:16:20|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|0
1770967000000|2026-02-13 07:16:40|2033.5|2025.5|2035.5|2027.5|2035.5|2029|2030.5|2025.5|3
1770967010000|2026-02-13 07:16:50|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770967020000|2026-02-13 07:17:00|2035|2027|2035|2027|2035.1|2027.1|2034.7|2026.7|1
1770967030000|2026-02-13 07:17:10|2035.2|2027.2|2035.6|2027.6|2035.6|2027.6|2035.2|2027.2|0
1770967040000|2026-02-13 07:17:20|2036.5|2028.5|2036.3|2028.3|2036.5|2028.5|2036.3|2028.3|0
1770967050000|2026-02-13 07:17:30|2036|2028|2032.5|2031|2036.1|2031|2032.5|2027.4|0
1770967060000|2026-02-13 07:17:40|2032.6|2031.1|2037.1|2029.1|2037.1|2031.1|2032.6|2028.8|1
1770967070000|2026-02-13 07:17:50|2036.8|2028.8|2035.8|2027.8|2036.8|2028.8|2035.8|2027.8|0
1770967080000|2026-02-13 07:18:00|2036|2028|2035.9|2027.9|2036|2028|2035.7|2027.7|0
1770967090000|2026-02-13 07:18:10|2035.8|2027.8|2035.8|2027.8|2035.8|2027.8|2035.8|2027.8|0
1770967100000|2026-02-13 07:18:20|2035.6|2027.6|2035.5|2027.5|2035.6|2027.6|2035.5|2027.5|0
1770967110000|2026-02-13 07:18:30|2035.4|2027.4|2036.3|2028.3|2036.4|2028.4|2035.2|2027.2|0
1770967120000|2026-02-13 07:18:40|2036.2|2028.2|2036.3|2028.3|2036.6|2028.6|2036.2|2028.2|0
1770967140000|2026-02-13 07:19:00|2036.2|2028.2|2035.7|2027.7|2036.2|2028.2|2035.7|2027.7|0
1770967150000|2026-02-13 07:19:10|2035.8|2027.8|2035.6|2027.6|2035.8|2027.8|2035.6|2027.6|0
1770967160000|2026-02-13 07:19:20|2035.7|2027.7|2035.6|2027.6|2035.7|2027.7|2035.6|2027.6|0
1770967170000|2026-02-13 07:19:30|2035.7|2027.7|2035.4|2027.4|2035.7|2027.7|2035.4|2027.4|0
1770967180000|2026-02-13 07:19:40|2035.5|2027.5|2035.6|2027.6|2035.6|2027.6|2035.4|2027.4|0
1770967190000|2026-02-13 07:19:50|2035.5|2027.5|2035.5|2027.5|2035.5|2027.5|2035.4|2027.4|0
1770967200000|2026-02-13 07:20:00|2035.4|2027.4|2035.5|2027.5|2035.5|2027.5|2035.4|2027.4|0
1770967210000|2026-02-13 07:20:10|2035.4|2027.4|2035.5|2027.5|2035.5|2027.5|2035.4|2027.4|0
1770967220000|2026-02-13 07:20:20|2035.6|2027.6|2035.5|2027.5|2035.6|2027.6|2035.5|2027.5|0
1770967230000|2026-02-13 07:20:30|2035.6|2027.6|2035.6|2027.6|2035.7|2027.7|2035.5|2027.5|0
1770967240000|2026-02-13 07:20:40|2035.5|2027.5|2035.6|2027.6|2035.6|2027.6|2035.5|2027.5|0
1770967250000|2026-02-13 07:20:50|2035.5|2027.5|2035.6|2027.6|2035.6|2027.6|2035.5|2027.5|0
1770967270000|2026-02-13 07:21:10|2035.5|2027.5|2035.6|2027.6|2035.6|2027.6|2035.5|2027.5|0
1770967290000|2026-02-13 07:21:30|2035.1|2027.1|2035.2|2027.2|2035.2|2027.2|2035.1|2027.1|1
1770967300000|2026-02-13 07:21:40|2035.1|2027.1|2035.2|2027.2|2035.2|2027.2|2035.1|2027.1|0
1770967310000|2026-02-13 07:21:50|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|0
1770967320000|2026-02-13 07:22:00|2035.3|2027.3|2035.4|2027.4|2035.4|2027.4|2035.3|2027.3|0
1770967330000|2026-02-13 07:22:10|2035.1|2027.1|2035.1|2027.1|2035.2|2027.2|2035.1|2027.1|0
1770967340000|2026-02-13 07:22:20|2035.2|2027.2|2034.8|2026.8|2035.2|2027.2|2034.8|2026.8|0
1770967350000|2026-02-13 07:22:30|2035|2027|2035|2027|2035.1|2027.1|2035|2027|0
1770967360000|2026-02-13 07:22:40|2035.1|2027.1|2035.4|2027.4|2035.4|2027.4|2035|2027|0
1770967370000|2026-02-13 07:22:50|2035.3|2027.3|2035.3|2027.3|2035.3|2027.3|2035.3|2027.3|0
1770967380000|2026-02-13 07:23:00|2035.2|2027.2|2035.3|2027.3|2035.5|2027.5|2034.9|2026.9|0
1770967390000|2026-02-13 07:23:10|2035.2|2027.2|2035.2|2027.2|2035.3|2027.3|2035.2|2027.2|0
1770967400000|2026-02-13 07:23:20|2035.3|2027.3|2035.4|2027.4|2035.4|2027.4|2035.2|2027.2|0
1770967420000|2026-02-13 07:23:40|2031.5|2030|2035.4|2027.4|2035.5|2030|2031.5|2027.4|1
1770967430000|2026-02-13 07:23:50|2035.5|2027.5|2036.2|2028.2|2036.2|2031|2032.5|2027.3|1
1770967440000|2026-02-13 07:24:00|2036.1|2028.1|2035.9|2027.9|2036.2|2028.2|2035.8|2027.8|1
1770967450000|2026-02-13 07:24:10|2035.8|2027.8|2031|2029.5|2035.9|2030.2|2030.9|2027.8|1
1770967460000|2026-02-13 07:24:20|2030.9|2029.4|2034|2026|2034|2029.4|2030.9|2025.9|1
1770967470000|2026-02-13 07:24:30|2033.9|2025.9|2034|2026|2034|2026|2033.9|2025.9|0
1770967480000|2026-02-13 07:24:40|2033.9|2025.9|2033.9|2025.9|2034|2026|2033.9|2025.9|0
1770967490000|2026-02-13 07:24:50|2030.4|2028.9|2033.5|2025.5|2033.5|2028.9|2029.4|2025.2|1
1770967500000|2026-02-13 07:25:00|2033.3|2025.3|2033.5|2025.5|2033.5|2025.5|2033.2|2025.2|0
1770967510000|2026-02-13 07:25:10|2033.4|2025.4|2033.1|2025.1|2033.5|2025.5|2033.1|2025.1|0
1770967520000|2026-02-13 07:25:20|2033.2|2025.2|2033.3|2025.3|2033.3|2025.3|2033.1|2025.1|0
1770967530000|2026-02-13 07:25:30|2033.2|2025.2|2033|2025|2033.3|2028|2029.5|2024.8|0
1770967540000|2026-02-13 07:25:40|2032.8|2024.8|2032.6|2024.6|2032.8|2028|2029.5|2024|3
1770967550000|2026-02-13 07:25:50|2032.5|2024.5|2032.4|2024.4|2032.5|2024.5|2032.4|2024.4|0
1770967560000|2026-02-13 07:26:00|2032.3|2024.3|2032.5|2024.5|2032.9|2026.3|2027.8|2024|1
1770967570000|2026-02-13 07:26:10|2032.4|2024.4|2032.4|2024.4|2032.5|2024.5|2032.4|2024.4|0
1770967580000|2026-02-13 07:26:20|2032.5|2024.5|2033|2025|2033.1|2025.1|2032.5|2024.5|0
1770967590000|2026-02-13 07:26:30|2033.1|2025.1|2033.3|2025.3|2033.5|2025.5|2033.1|2025.1|0
1770967600000|2026-02-13 07:26:40|2033.5|2025.5|2035|2027|2035|2027|2033.5|2025.5|1
1770967610000|2026-02-13 07:26:50|2034.9|2026.9|2035|2027|2035.3|2027.3|2034.9|2026.9|1
1770967620000|2026-02-13 07:27:00|2035.1|2027.1|2031.1|2029.6|2035.2|2029.6|2031.1|2027.1|1
1770967630000|2026-02-13 07:27:10|2033.6|2025.6|2033.9|2025.9|2034.5|2026.5|2033.6|2025.6|1
1770967640000|2026-02-13 07:27:20|2033.7|2025.7|2033.1|2025.1|2033.7|2025.7|2033|2025|0
1770967650000|2026-02-13 07:27:30|2033.2|2025.2|2033.3|2025.3|2033.3|2025.3|2033.1|2025.1|0
1770967660000|2026-02-13 07:27:40|2033|2025|2033.2|2025.2|2033.2|2025.2|2033|2025|2
1770967670000|2026-02-13 07:27:50|2033.3|2025.3|2032.6|2024.6|2033.3|2025.3|2032.5|2024.5|0
1770967680000|2026-02-13 07:28:00|2032.5|2024.5|2032.6|2024.6|2032.6|2024.6|2032.5|2024.5|0
1770967690000|2026-02-13 07:28:10|2032.5|2024.5|2032.4|2024.4|2032.5|2024.5|2032.3|2024.3|0
1770967700000|2026-02-13 07:28:20|2032.1|2024.1|2032|2024|2032.1|2024.1|2031.8|2023.8|0
1770967720000|2026-02-13 07:28:40|2032.1|2024.1|2032|2024|2032.1|2024.1|2032|2024|0
1770967730000|2026-02-13 07:28:50|2032.1|2024.1|2032.6|2024.6|2032.6|2024.6|2032.1|2024.1|0
1770967740000|2026-02-13 07:29:00|2032.7|2024.7|2033.1|2025.1|2033.3|2025.3|2032.6|2024.6|1
1770967750000|2026-02-13 07:29:10|2033.2|2025.2|2032.9|2024.9|2033.2|2025.2|2032.9|2024.9|1
1770967760000|2026-02-13 07:29:20|2028.7|2027.2|2032.7|2024.7|2032.7|2027.2|2028.7|2024.7|2
1770967770000|2026-02-13 07:29:30|||||||||2
1770967780000|2026-02-13 07:29:40|2032.8|2024.8|2032.8|2024.8|2032.8|2024.8|2032.8|2024.8|0
1770967790000|2026-02-13 07:29:50|2028.6|2027.1|2028.6|2027.1|2028.6|2027.1|2028.6|2027.1|0
1770967800000|2026-02-13 07:30:00|2030.8|2022.8|2027.3|2025.8|2030.8|2025.8|2027.3|2022.6|2
1770967810000|2026-02-13 07:30:10|2030.6|2022.6|2030.2|2022.2|2030.6|2022.6|2030|2022|0
1770967820000|2026-02-13 07:30:20|2030|2022|2030|2022|2030.3|2022.3|2030|2022|0
1770967830000|2026-02-13 07:30:30|2026.5|2025|2026.5|2025|2026.5|2025|2026.5|2025|0
1770967840000|2026-02-13 07:30:40|2030|2022|2030.5|2022.5|2030.7|2022.7|2030|2022|0
1770967850000|2026-02-13 07:30:50|2030.2|2022.2|2030.5|2022.5|2030.5|2022.5|2030.2|2022.2|0
1770967860000|2026-02-13 07:31:00|2030.7|2022.7|2030.8|2022.8|2030.9|2022.9|2030.7|2022.7|0
1770967870000|2026-02-13 07:31:10|2030.6|2022.6|2030.6|2022.6|2030.6|2022.6|2030.6|2022.6|0
1770967880000|2026-02-13 07:31:20|2030.3|2022.3|2030.1|2022.1|2030.3|2022.3|2030|2022|0
1770967890000|2026-02-13 07:31:30|2030|2022|2030.2|2022.2|2030.7|2022.7|2030|2022|0
1770967900000|2026-02-13 07:31:40|2030.3|2022.3|2030.1|2022.1|2030.6|2022.6|2030.1|2022.1|0
1770967910000|2026-02-13 07:31:50|2030.3|2022.3|2031.2|2023.2|2031.2|2023.2|2030.3|2022.3|0
1770967920000|2026-02-13 07:32:00|2031.5|2023.5|2028.5|2027|2031.6|2027|2028.4|2023.5|0
1770967950000|2026-02-13 07:32:30|||||||||1
1770967960000|2026-02-13 07:32:40|2028.6|2027.1|2032.7|2024.7|2032.7|2027.1|2028.6|2024.5|1
1770967980000|2026-02-13 07:33:00|2032.6|2024.6|2029.8|2028.3|2032.6|2028.3|2029.8|2024.6|1
1770967990000|2026-02-13 07:33:10|2029.9|2028.4|2030.4|2028.9|2030.4|2028.9|2029.9|2028.4|1
1770968000000|2026-02-13 07:33:20|2030.3|2028.8|2030.4|2028.9|2030.4|2028.9|2030.3|2028.8|0
1770968010000|2026-02-13 07:33:30|2030.3|2028.8|2030.3|2028.8|2030.4|2028.9|2030.3|2028.8|0
1770968020000|2026-02-13 07:33:40|2030.4|2028.9|2030.4|2028.9|2030.4|2028.9|2030.3|2028.8|0
1770968030000|2026-02-13 07:33:50|2030.3|2028.8|2032.3|2024.3|2032.8|2028.9|2029.3|2024.3|1
1770968040000|2026-02-13 07:34:00|2032.4|2024.4|2033.7|2025.7|2033.7|2028.3|2029.6|2024.4|1
1770968050000|2026-02-13 07:34:10|2029.8|2028.3|2033.8|2025.8|2033.8|2028.6|2029.8|2025.3|2
1770968060000|2026-02-13 07:34:20|2033.9|2025.9|2034.9|2026.9|2034.9|2026.9|2033.8|2025.8|2
1770968070000|2026-02-13 07:34:30|2034.8|2026.8|2035.6|2027.6|2035.8|2031.3|2032.8|2026.5|2
1770968080000|2026-02-13 07:34:40|2035.7|2027.7|2035.7|2027.7|2035.7|2031.2|2032.6|2027.6|0
1770968090000|2026-02-13 07:34:50|2035.8|2027.8|2035.5|2027.5|2035.8|2027.8|2035.4|2027.4|0
1770968100000|2026-02-13 07:35:00|2035.8|2027.8|2035.8|2027.8|2035.8|2027.8|2035.8|2027.8|0
1770968110000|2026-02-13 07:35:10|2032.8|2031.3|2037.3|2029.3|2037.3|2031.8|2032.8|2029.3|2
1770968120000|2026-02-13 07:35:20|2037.1|2029.1|2037.8|2029.8|2037.8|2032.3|2033.8|2029.1|0
1770968140000|2026-02-13 07:35:40|2034.3|2032.8|2037.3|2029.3|2037.3|2032.8|2034.3|2029.2|0
1770968150000|2026-02-13 07:35:50|2037.4|2029.4|2037.4|2029.4|2037.4|2029.4|2037.4|2029.4|0
1770968170000|2026-02-13 07:36:10|2037.5|2029.5|2037.5|2029.5|2037.5|2029.5|2037.5|2029.5|0
1770968180000|2026-02-13 07:36:20|2037.6|2029.6|2037.6|2029.6|2037.6|2029.6|2037.6|2029.6|0
1770968200000|2026-02-13 07:36:40|2037.7|2029.7|2037.7|2029.7|2037.7|2029.7|2037.7|2029.7|0
1770968210000|2026-02-13 07:36:50|2037.1|2029.1|2035.2|2027.2|2037.3|2031.4|2032.9|2027.2|2
1770968220000|2026-02-13 07:37:00|2036.2|2028.2|2035.3|2027.3|2036.2|2028.2|2034.9|2026.9|0
1770968230000|2026-02-13 07:37:10|2035.4|2027.4|2036.2|2028.2|2036.4|2028.4|2035.4|2027.4|0
1770968240000|2026-02-13 07:37:20|2036|2028|2035.6|2027.6|2036.2|2028.2|2035.2|2027.2|0
1770968250000|2026-02-13 07:37:30|2035.7|2027.7|2035.8|2027.8|2036|2028|2035.6|2027.6|0
1770968260000|2026-02-13 07:37:40|2035.9|2027.9|2035.8|2027.8|2036.1|2028.1|2035.8|2027.8|0
1770968270000|2026-02-13 07:37:50|2035.6|2027.6|2035.2|2027.2|2035.6|2027.6|2035|2027|0
1770968280000|2026-02-13 07:38:00|2035.1|2027.1|2035|2027|2035.2|2027.2|2034.9|2026.9|1
1770968290000|2026-02-13 07:38:10|2034.9|2026.9|2034.5|2026.5|2035|2027|2033.8|2025.8|3
1770968300000|2026-02-13 07:38:20|2034.4|2026.4|2033.6|2025.6|2034.5|2026.5|2033.6|2025.6|0
1770968320000|2026-02-13 07:38:40|2033.5|2025.5|2033.3|2025.3|2033.5|2025.5|2033|2025|0
1770968330000|2026-02-13 07:38:50|2033.4|2025.4|2033.4|2025.4|2033.4|2025.4|2033.4|2025.4|0
1770968340000|2026-02-13 07:39:00|2033.5|2025.5|2034.2|2026.2|2034.2|2026.2|2033.5|2025.5|0
1770968350000|2026-02-13 07:39:10|2034.4|2026.4|2034.5|2026.5|2034.5|2026.5|2034.4|2026.4|0
1770968360000|2026-02-13 07:39:20|2034.7|2026.7|2031.5|2030|2034.7|2030|2031.5|2026.7|0
1770968380000|2026-02-13 07:39:40|2034.5|2026.5|2033.8|2025.8|2034.5|2026.5|2033.5|2025.5|3
1770968390000|2026-02-13 07:39:50|2033.9|2025.9|2033.9|2025.9|2033.9|2025.9|2033.9|2025.9|0
1770968400000|2026-02-13 07:40:00|2034.1|2026.1|2034.5|2026.5|2034.5|2026.5|2034.1|2026.1|0
1770968410000|2026-02-13 07:40:10|2034.3|2026.3|2034.4|2026.4|2034.4|2026.4|2034.3|2026.3|0
1770968420000|2026-02-13 07:40:20|2034.5|2026.5|2034.5|2026.5|2034.6|2026.6|2034.5|2026.5|0
1770968430000|2026-02-13 07:40:30|2034.8|2026.8|2034.9|2026.9|2034.9|2026.9|2034.8|2026.8|0
1770968440000|2026-02-13 07:40:40|2034.8|2026.8|2035|2027|2035|2027|2034.8|2026.8|0
1770968450000|2026-02-13 07:40:50|2034.9|2026.9|2036.4|2028.4|2036.6|2028.6|2034.9|2026.9|2
1770968460000|2026-02-13 07:41:00|2036.8|2028.8|2037|2029|2037|2032.1|2033.6|2028.8|0
1770968470000|2026-02-13 07:41:10|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|0
1770968480000|2026-02-13 07:41:20|2033.9|2032.4|2037.1|2029.1|2037.1|2032.4|2033.9|2029.1|0
1770968490000|2026-02-13 07:41:30|2037|2029|2034|2032.5|2037.1|2032.5|2034|2029|0
1770968510000|2026-02-13 07:41:50|2034.1|2032.6|2036.9|2028.9|2036.9|2032.6|2033.7|2028.9|1
1770968520000|2026-02-13 07:42:00|2033.6|2032.1|2033.6|2032.1|2033.6|2032.1|2033.6|2032.1|0
1770968530000|2026-02-13 07:42:10|2033.5|2032|2033.6|2032.1|2033.6|2032.1|2033.5|2032|0
1770968550000|2026-02-13 07:42:30|2033|2031.5|2035.7|2027.7|2035.7|2032|2033|2027.6|2
1770968560000|2026-02-13 07:42:40|2035.6|2027.6|2034.1|2026.1|2035.6|2029.6|2030.9|2025.7|1
1770968570000|2026-02-13 07:42:50|2034.2|2026.2|2034|2026|2034.5|2026.5|2034|2026|0
1770968580000|2026-02-13 07:43:00|2034.1|2026.1|2036.7|2028.7|2036.7|2032.2|2032.7|2026.1|2
1770968590000|2026-02-13 07:43:10|2037.6|2029.6|2037.4|2029.4|2037.6|2029.6|2037.4|2029.4|2
1770968600000|2026-02-13 07:43:20|2037.7|2029.7|2034.5|2033|2037.7|2033|2034.5|2029.5|0
1770968610000|2026-02-13 07:43:30|2034.7|2033.2|2034.6|2033.1|2034.7|2033.2|2034.6|2033.1|0
1770968620000|2026-02-13 07:43:40|2037.6|2029.6|2036.8|2028.8|2037.6|2029.6|2036.7|2028.7|0
1770968630000|2026-02-13 07:43:50|2036.7|2028.7|2036.6|2028.6|2036.7|2028.7|2036.2|2028.2|0
1770968640000|2026-02-13 07:44:00|2036.8|2028.8|2036.6|2028.6|2037.1|2029.1|2036.6|2028.6|0
1770968650000|2026-02-13 07:44:10|2036.7|2028.7|2036.9|2028.9|2037|2029|2036.6|2028.6|0
1770968660000|2026-02-13 07:44:20|2037|2029|2037.2|2029.2|2037.2|2029.2|2037|2029|0
1770968690000|2026-02-13 07:44:50|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|0
1770968700000|2026-02-13 07:45:00|2038.3|2030.3|2038.3|2030.3|2038.3|2030.3|2038.3|2030.3|2
1770968710000|2026-02-13 07:45:10|2038.2|2030.2|2038.3|2030.3|2038.3|2030.3|2038.2|2030.2|0
1770968720000|2026-02-13 07:45:20|2038.2|2030.2|2038.4|2030.4|2038.4|2030.4|2038.2|2030.2|0
1770968730000|2026-02-13 07:45:30|2038.5|2030.5|2038.9|2030.9|2038.9|2030.9|2038.4|2030.4|0
1770968740000|2026-02-13 07:45:40|2039|2031|2039|2031|2039|2031|2039|2031|0
1770968750000|2026-02-13 07:45:50|2035.5|2034|2039.1|2031.1|2039.1|2034|2035.3|2031|3
1770968760000|2026-02-13 07:46:00|2039|2031|2039|2031|2039|2031|2039|2031|0
1770968770000|2026-02-13 07:46:10|2038.9|2030.9|2038.8|2030.8|2038.9|2030.9|2038.1|2030.1|2
1770968780000|2026-02-13 07:46:20|2038.7|2030.7|2037.5|2029.5|2038.7|2032.6|2034.1|2029.5|1
1770968790000|2026-02-13 07:46:30|2037.3|2029.3|2037.4|2029.4|2037.4|2029.4|2037.2|2029.2|0
1770968800000|2026-02-13 07:46:40|2037.5|2029.5|2036.9|2028.9|2037.5|2029.5|2036.8|2028.8|0
1770968810000|2026-02-13 07:46:50|2037.2|2029.2|2038|2030|2038.1|2032.7|2034.2|2029.2|2
1770968820000|2026-02-13 07:47:00|2037.9|2029.9|2037.6|2029.6|2038|2030|2037.6|2029.6|0
1770968830000|2026-02-13 07:47:10|2037.5|2029.5|2037.2|2029.2|2037.5|2029.5|2037.2|2029.2|0
1770968840000|2026-02-13 07:47:20|2037.4|2029.4|2037.2|2029.2|2037.4|2029.4|2036.8|2028.8|1
1770968850000|2026-02-13 07:47:30|2037.3|2029.3|2033.4|2031.9|2037.3|2032|2033.4|2029.2|2
1770968860000|2026-02-13 07:47:40|2036.4|2028.4|2037|2029|2037|2031.6|2033.1|2028.4|1
1770968870000|2026-02-13 07:47:50|2037.1|2029.1|2037.5|2029.5|2037.5|2029.5|2037.1|2029.1|0
1770968880000|2026-02-13 07:48:00|2037.6|2029.6|2038|2030|2038.4|2030.4|2037.6|2029.6|0
1770968890000|2026-02-13 07:48:10|2038.1|2030.1|2038.2|2030.2|2038.2|2030.2|2038.1|2030.1|0
1770968900000|2026-02-13 07:48:20|2038.3|2030.3|2038.4|2030.4|2038.4|2030.4|2038.3|2030.3|0
1770968920000|2026-02-13 07:48:40|2038.5|2030.5|2035.1|2033.6|2038.5|2033.6|2035|2030.5|0
1770968930000|2026-02-13 07:48:50|2035.2|2033.7|2035|2033.5|2035.5|2034|2034.8|2033.3|1
1770968940000|2026-02-13 07:49:00|2035.5|2034|2036|2034.5|2036|2034.5|2035.5|2034|1
1770968950000|2026-02-13 07:49:10|2036.1|2034.6|2036.1|2034.6|2036.1|2034.6|2036.1|2034.6|0
1770968960000|2026-02-13 07:49:20|2036.2|2034.7|2036.5|2035|2036.5|2035|2036.2|2034.7|1
1770968970000|2026-02-13 07:49:30|2036.6|2035.1|2039.3|2031.3|2039.6|2035.1|2035.5|2031|3
1770968980000|2026-02-13 07:49:40|2039.4|2031.4|2039.3|2031.3|2039.4|2034.1|2035.4|2031.3|2
1770968990000|2026-02-13 07:49:50|2039.4|2031.4|2039.4|2031.4|2039.4|2031.4|2039.4|2031.4|0
1770969000000|2026-02-13 07:50:00|2039.3|2031.3|2039.1|2031.1|2039.4|2031.4|2039.1|2031.1|0
1770969010000|2026-02-13 07:50:10|2039.2|2031.2|2039.4|2031.4|2039.4|2031.4|2039.2|2031.2|0
1770969020000|2026-02-13 07:50:20|2036.1|2034.6|2036.1|2034.6|2036.1|2034.6|2036.1|2034.6|0
1770969030000|2026-02-13 07:50:30|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|0
1770969040000|2026-02-13 07:50:40|2036.1|2034.6|2038.9|2030.9|2039.1|2034.7|2035.4|2030.6|1
1770969050000|2026-02-13 07:50:50|2039|2031|2039.1|2031.1|2039.1|2031.1|2038.9|2030.9|0
1770969060000|2026-02-13 07:51:00|2038.8|2030.8|2038.6|2030.6|2038.8|2030.8|2038.6|2030.6|0
1770969070000|2026-02-13 07:51:10|2035.1|2033.6|2038.2|2030.2|2038.5|2033.6|2035.1|2030.1|0
1770969080000|2026-02-13 07:51:20|2038.1|2030.1|2038.4|2030.4|2038.4|2030.4|2038.1|2030.1|0
1770969100000|2026-02-13 07:51:40|2038.2|2030.2|2038.2|2030.2|2038.2|2030.2|2038.2|2030.2|0
1770969110000|2026-02-13 07:51:50|2038.4|2030.4|2038.7|2030.7|2038.7|2030.7|2038.3|2030.3|0
1770969120000|2026-02-13 07:52:00|2038.9|2030.9|2036.8|2035.3|2039.2|2035.3|2036.2|2030.9|1
1770969130000|2026-02-13 07:52:10|2039.5|2031.5|2039.5|2031.5|2039.5|2031.5|2039.5|2031.5|1
1770969140000|2026-02-13 07:52:20|2039.3|2031.3|2037.2|2029.2|2039.3|2031.3|2037.2|2029.2|7
1770969150000|2026-02-13 07:52:30|2037.3|2029.3|2036.9|2028.9|2037.5|2029.5|2036.9|2028.9|1
1770969160000|2026-02-13 07:52:40|2037|2029|2036.3|2028.3|2037|2029|2036|2028|1
1770969170000|2026-02-13 07:52:50|2036.4|2028.4|2036.3|2028.3|2037|2029|2036.3|2028.3|1
1770969180000|2026-02-13 07:53:00|2036.4|2028.4|2036.1|2028.1|2036.5|2028.5|2036.1|2028.1|0
1770969190000|2026-02-13 07:53:10|2036|2028|2036.1|2028.1|2036.1|2028.1|2036|2028|0
1770969200000|2026-02-13 07:53:20|2036.2|2028.2|2036.2|2028.2|2036.2|2028.2|2036.2|2028.2|0
1770969210000|2026-02-13 07:53:30|2033|2031.5|2036.1|2028.1|2036.2|2031.5|2032.9|2028.1|1
1770969240000|2026-02-13 07:54:00|2036.2|2028.2|2036.8|2028.8|2037.5|2031.7|2033.2|2028.2|0
1770969250000|2026-02-13 07:54:10|2036.7|2028.7|2036.8|2028.8|2036.8|2028.8|2036.7|2028.7|0
1770969270000|2026-02-13 07:54:30|2036.9|2028.9|2033.9|2032.4|2036.9|2032.4|2033.9|2028.9|0
1770969280000|2026-02-13 07:54:40|2034|2032.5|2034|2032.5|2034|2032.5|2034|2032.5|1
1770969290000|2026-02-13 07:54:50|2034.6|2033.1|2038.2|2030.2|2038.2|2033.4|2034.3|2030.2|9
1770969300000|2026-02-13 07:55:00|2034.9|2033.4|2034.9|2033.4|2038.5|2033.4|2034.9|2030.2|0
1770969310000|2026-02-13 07:55:10|2037.9|2029.9|2035.5|2027.5|2037.9|2032.4|2033.9|2027.3|3
1770969320000|2026-02-13 07:55:20|2035.8|2027.8|2036.1|2028.1|2036.1|2028.1|2035.8|2027.8|1
1770969340000|2026-02-13 07:55:40|2036|2028|2035.9|2027.9|2036|2028|2035.8|2027.8|0
1770969350000|2026-02-13 07:55:50|2036|2028|2037|2029|2037|2029|2036|2028|0
1770969360000|2026-02-13 07:56:00|2037.1|2029.1|2037.5|2029.5|2037.5|2029.5|2037.1|2029.1|0
1770969370000|2026-02-13 07:56:10|2037.8|2029.8|2037.6|2029.6|2037.8|2029.8|2037.6|2029.6|0
1770969380000|2026-02-13 07:56:20|2037.5|2029.5|2037.6|2029.6|2037.7|2029.7|2037.5|2029.5|0
1770969390000|2026-02-13 07:56:30|2037.5|2029.5|2037.2|2029.2|2037.5|2029.5|2037.1|2029.1|0
1770969400000|2026-02-13 07:56:40|2037.1|2029.1|2037.9|2029.9|2037.9|2029.9|2037|2029|1
1770969410000|2026-02-13 07:56:50|2038|2030|2038.1|2030.1|2038.2|2030.2|2038|2030|0
1770969420000|2026-02-13 07:57:00|2038.2|2030.2|2038.2|2030.2|2038.6|2030.6|2038.2|2030.2|0
1770969430000|2026-02-13 07:57:10|2034.8|2033.3|2037.9|2029.9|2038.3|2033.3|2034.5|2029.9|1
1770969440000|2026-02-13 07:57:20|2037.8|2029.8|2034.5|2033|2037.8|2033|2034.5|2029.8|0
1770969450000|2026-02-13 07:57:30|2034.4|2032.9|2036|2028|2036|2032.9|2034.4|2028|2
1770969460000|2026-02-13 07:57:40|2036.2|2028.2|2035.6|2027.6|2036.2|2028.2|2035.6|2027.6|0
1770969470000|2026-02-13 07:57:50|2035.7|2027.7|2035.7|2027.7|2035.8|2027.8|2035.7|2027.7|0
1770969480000|2026-02-13 07:58:00|2032|2030.5|2032|2030.5|2032|2030.5|2032|2030.5|0
1770969490000|2026-02-13 07:58:10|2035.5|2027.5|2035.3|2027.3|2035.5|2030.6|2032|2027.3|0
1770969500000|2026-02-13 07:58:20|2032|2030.5|2035.8|2027.8|2035.8|2030.6|2032|2027.3|1
1770969510000|2026-02-13 07:58:30|2035.7|2027.7|2035.7|2027.7|2035.7|2027.7|2035.7|2027.7|0
1770969520000|2026-02-13 07:58:40|2035.6|2027.6|2035.6|2027.6|2035.6|2027.6|2035.3|2027.3|0
1770969530000|2026-02-13 07:58:50|2035.7|2027.7|2036.1|2028.1|2037|2029|2035.7|2027.7|0
1770969540000|2026-02-13 07:59:00|2033.5|2032|2037|2029|2037.1|2032|2033.5|2029|0
1770969550000|2026-02-13 07:59:10|2037.1|2029.1|2037.2|2029.2|2037.2|2033.4|2034.9|2029.1|1
1770969560000|2026-02-13 07:59:20|2037.1|2029.1|2036.9|2028.9|2037.1|2029.1|2036.9|2028.9|0
1770969570000|2026-02-13 07:59:30|2036.7|2028.7|2036.9|2028.9|2037|2029|2036.7|2028.7|0
1770969580000|2026-02-13 07:59:40|2037|2029|2036.8|2028.8|2037.1|2029.1|2036.8|2028.8|0
1770969590000|2026-02-13 07:59:50|2036.7|2028.7|2036.9|2028.9|2037|2029|2036.7|2028.7|0
1770969600000|2026-02-13 08:00:00|2035.5|2027.5|2034.2|2026.2|2035.6|2027.6|2033.9|2025.9|5
1770969610000|2026-02-13 08:00:10|2031.2|2029.7|2031.2|2029.7|2031.3|2029.8|2031.2|2029.7|1
1770969620000|2026-02-13 08:00:20|2031.3|2029.8|2031.3|2029.8|2031.3|2029.8|2031.2|2029.7|0
1770969630000|2026-02-13 08:00:30|2031.4|2029.9|2036.4|2028.4|2036.4|2030.8|2031.4|2027.3|4
1770969640000|2026-02-13 08:00:40|2033.3|2031.8|2037|2029|2037|2031.9|2032.6|2028.7|5
1770969650000|2026-02-13 08:00:50|2033.8|2032.3|2033.9|2032.4|2033.9|2032.4|2033.8|2032.3|1
1770969660000|2026-02-13 08:01:00|2035.9|2027.9|2036.5|2028.5|2036.5|2028.5|2035.8|2027.8|3
1770969670000|2026-02-13 08:01:10|2036.7|2028.7|2036.8|2028.8|2036.8|2028.8|2036.6|2028.6|0
1770969680000|2026-02-13 08:01:20|2034.6|2033.1|2037.1|2029.1|2037.1|2033.1|2034.6|2029.1|2
1770969690000|2026-02-13 08:01:30|2037.4|2029.4|2037.9|2029.9|2038.1|2030.1|2037.4|2029.4|0
1770969700000|2026-02-13 08:01:40|2037.8|2029.8|2034.5|2033|2037.9|2033|2034.4|2028.8|2
1770969720000|2026-02-13 08:02:00|2034.6|2033.1|2036|2028|2036|2033.1|2033.7|2028|7
1770969730000|2026-02-13 08:02:10|2035.9|2027.9|2036.3|2028.3|2036.4|2028.4|2035.9|2027.9|0
1770969740000|2026-02-13 08:02:20|2036.1|2028.1|2036|2028|2036.1|2028.1|2035.8|2027.8|0
1770969750000|2026-02-13 08:02:30|2036.1|2028.1|2036|2028|2036.2|2028.2|2035.9|2027.9|0
1770969760000|2026-02-13 08:02:40|2035.9|2027.9|2036.6|2028.6|2037.5|2031.9|2033.2|2027.9|2
1770969770000|2026-02-13 08:02:50|2036.7|2028.7|2035.6|2027.6|2037.1|2029.1|2035.6|2027.6|0
1770969780000|2026-02-13 08:03:00|2035.5|2027.5|2035.6|2027.6|2035.6|2027.6|2034.9|2026.9|0
1770969790000|2026-02-13 08:03:10|2035.5|2027.5|2035.7|2027.7|2035.7|2027.7|2035.5|2027.5|0
1770969800000|2026-02-13 08:03:20|2035.6|2027.6|2035.5|2027.5|2035.6|2027.6|2035.5|2027.5|0
1770969810000|2026-02-13 08:03:30|2035.4|2027.4|2037|2029|2037|2029|2035.4|2027.4|1
1770969820000|2026-02-13 08:03:40|2037.1|2029.1|2036.8|2028.8|2037.1|2029.1|2036.6|2028.6|0
1770969830000|2026-02-13 08:03:50|2037.1|2029.1|2036.9|2028.9|2037.1|2029.1|2036.8|2028.8|0
1770969840000|2026-02-13 08:04:00|2036.5|2028.5|2036.5|2028.5|2036.5|2028.5|2036.5|2028.5|1
1770969850000|2026-02-13 08:04:10|2036|2028|2037|2029|2037|2029|2036|2028|1
1770969860000|2026-02-13 08:04:20|2037.1|2029.1|2037.7|2029.7|2037.7|2033.2|2034|2029.1|2
1770969870000|2026-02-13 08:04:30|2034.5|2033|2039.1|2031.1|2039.1|2033|2034.5|2030.8|1
1770969880000|2026-02-13 08:04:40|2035.8|2034.3|2038.4|2030.4|2038.6|2034.3|2034.4|2029.3|4
1770969890000|2026-02-13 08:04:50|2038.5|2030.5|2042|2034|2042|2036.4|2037.4|2030.5|2
1770969900000|2026-02-13 08:05:00|2038.9|2037.4|2040|2038.5|2042.4|2038.6|2038.9|2034|2
1770969910000|2026-02-13 08:05:10|2043.2|2035.2|2042.1|2034.1|2043.2|2038.7|2039.9|2034|8
1770969920000|2026-02-13 08:05:20|2042.2|2034.2|2042.1|2034.1|2042.5|2034.5|2041.6|2033.6|0
1770969930000|2026-02-13 08:05:30|2042.2|2034.2|2041.8|2033.8|2042.2|2034.2|2041.1|2033.1|0
1770969940000|2026-02-13 08:05:40|2041.9|2033.9|2042.6|2034.6|2042.9|2034.9|2041.9|2033.9|0
1770969950000|2026-02-13 08:05:50|2042.5|2034.5|2038.7|2037.2|2042.5|2037.2|2038.6|2034|0
1770969960000|2026-02-13 08:06:00|2042.1|2034.1|2042.9|2034.9|2043.2|2037.2|2038.7|2034|0
1770969970000|2026-02-13 08:06:10|2043.1|2035.1|2044.9|2036.9|2045|2038.7|2040.2|2035|2
1770969980000|2026-02-13 08:06:20|2045|2037|2044|2036|2045.1|2037.1|2044|2036|0
1770969990000|2026-02-13 08:06:30|2044.1|2036.1|2043.7|2035.7|2044.5|2036.5|2043.7|2035.7|0
1770970000000|2026-02-13 08:06:40|2043.8|2035.8|2043.5|2035.5|2043.8|2035.8|2043.5|2035.5|0
1770970010000|2026-02-13 08:06:50|2039.5|2038|2039.3|2037.8|2039.5|2038|2039.2|2037.7|2
1770970020000|2026-02-13 08:07:00|2039.2|2037.7|2039.2|2037.7|2039.2|2037.7|2039.2|2037.7|2
1770970030000|2026-02-13 08:07:10|2039.3|2037.8|2039.3|2037.8|2039.3|2037.8|2039.2|2037.7|0
1770970040000|2026-02-13 08:07:20|2039.5|2038|2044.3|2036.3|2044.4|2038|2039.5|2035.2|2
1770970050000|2026-02-13 08:07:30|2046.1|2038.1|2044.8|2036.8|2046.2|2041.5|2043|2036.3|1
1770970060000|2026-02-13 08:07:40|2044.9|2036.9|2044.3|2036.3|2044.9|2036.9|2044.3|2036.3|0
1770970070000|2026-02-13 08:07:50|2044.4|2036.4|2045.4|2037.4|2045.5|2037.5|2044|2036|11
1770970080000|2026-02-13 08:08:00|2045.1|2037.1|2045.5|2037.5|2045.5|2037.5|2045.1|2037.1|0
1770970090000|2026-02-13 08:08:10|2045.4|2037.4|2039.2|2037.7|2045.7|2037.7|2039.2|2036.2|3
1770970100000|2026-02-13 08:08:20|2039.3|2037.8|2042.3|2034.3|2042.3|2037.8|2039.2|2034.3|5
1770970110000|2026-02-13 08:08:30|2042.4|2034.4|2042.3|2034.3|2042.4|2034.4|2042.3|2034.3|0
1770970120000|2026-02-13 08:08:40|2042.2|2034.2|2041.7|2033.7|2042.2|2034.2|2041.6|2033.6|0
1770970130000|2026-02-13 08:08:50|2042|2034|2042.4|2034.4|2043.1|2035.1|2041.8|2033.8|0
1770970140000|2026-02-13 08:09:00|2042.3|2034.3|2041.3|2033.3|2042.3|2036.7|2038.2|2033.2|0
1770970150000|2026-02-13 08:09:10|2041.2|2033.2|2041.3|2033.3|2041.6|2033.6|2041.2|2033.2|0
1770970160000|2026-02-13 08:09:20|2041.5|2033.5|2042.5|2034.5|2042.5|2036.7|2038.2|2033.2|1
1770970170000|2026-02-13 08:09:30|2042.6|2034.6|2043.2|2035.2|2043.8|2035.8|2042.6|2034.6|0
1770970180000|2026-02-13 08:09:40|2042.4|2034.4|2042.4|2034.4|2042.5|2034.5|2042.2|2034.2|1
1770970190000|2026-02-13 08:09:50|2042.5|2034.5|2042.1|2034.1|2042.9|2037.9|2039.4|2034.1|1
1770970200000|2026-02-13 08:10:00|2042|2034|2042.5|2034.5|2042.5|2034.5|2041.9|2033.9|1
1770970210000|2026-02-13 08:10:10|2042.7|2034.7|2043.6|2035.6|2043.7|2035.7|2042.7|2034.7|1
1770970220000|2026-02-13 08:10:20|2041.2|2039.7|2041.3|2039.8|2044.8|2039.8|2041.2|2036.6|3
1770970230000|2026-02-13 08:10:30|2041.4|2039.9|2041.4|2039.9|2041.9|2040.4|2041.4|2039.9|1
1770970240000|2026-02-13 08:10:40|2045|2037|2041.9|2040.4|2046.3|2040.4|2041.9|2037|4
1770940800000|2026-02-13 00:00:00|2009.3|2001.3|2006.6|1998.6|2009.3|2001.3|2006.6|1998.6|5
1770970250000|2026-02-13 08:10:50|2041.8|2040.3|2042.9|2034.9|2044.2|2040.3|2041.8|2034.9|1
1770970260000|2026-02-13 08:11:00|2042.8|2034.8|2043|2035|2043|2035|2042.1|2034.1|1
1770940810000|2026-02-13 00:00:10|2006.8|1998.8|2003.7|1995.7|2006.8|1998.8|2003.3|1995.3|3
1770970270000|2026-02-13 08:11:10|2042.9|2034.9|2042.6|2034.6|2043|2035|2042.6|2034.6|0
1770970280000|2026-02-13 08:11:20|2042.4|2034.4|2042.1|2034.1|2042.4|2034.4|2042.1|2034.1|0
1770940820000|2026-02-13 00:00:20|2003.5|1995.5|2002.4|1994.4|2003.5|1995.5|2002.4|1994.4|0
1770970290000|2026-02-13 08:11:30|2042.2|2034.2|2041.2|2033.2|2042.2|2034.2|2041.2|2033.2|1
1770940830000|2026-02-13 00:00:30|2003|1995|2003|1995|2003|1995|2002.6|1994.6|3
1770970300000|2026-02-13 08:11:40|2041.3|2033.3|2038.6|2030.6|2041.5|2035.8|2037|2030.6|2
1770940840000|2026-02-13 00:00:40|2001.4|1999.9|2007.3|1999.3|2007.5|1999.9|2001.4|1999.3|1
1770970310000|2026-02-13 08:11:50|2033.7|2032.2|2038|2030|2038|2032.2|2033.7|2030|37
1770970320000|2026-02-13 08:12:00|2037.1|2029.1|2037.2|2029.2|2037.2|2029.2|2036.8|2028.8|3
1770940860000|2026-02-13 00:01:00|2008.1|2000.1|2007.4|1999.4|2008.1|2000.1|2007.4|1999.4|0
1770970330000|2026-02-13 08:12:10|2037.1|2029.1|2037.3|2029.3|2037.6|2029.6|2037|2029|0
1770940870000|2026-02-13 00:01:10|2007.3|1999.3|2007.8|1999.8|2007.8|1999.8|2007.3|1999.3|0
1770970340000|2026-02-13 08:12:20|2037.4|2029.4|2038.2|2030.2|2038.3|2030.3|2036.9|2028.9|0
1770940890000|2026-02-13 00:01:30|2007.3|1999.3|2006.9|1998.9|2007.3|1999.3|2006.9|1998.9|1
1770970350000|2026-02-13 08:12:30|2038.1|2030.1|2038.6|2030.6|2038.9|2033.8|2035.3|2030.1|4
1770940900000|2026-02-13 00:01:40|2006.8|1998.8|2007.4|1999.4|2007.4|1999.4|2006.6|1998.6|0
1770970360000|2026-02-13 08:12:40|2035.3|2033.8|2034.3|2032.8|2038.1|2033.8|2034.3|2030.1|1
1770970370000|2026-02-13 08:12:50|2034.4|2032.9|2038.6|2030.6|2038.6|2032.9|2034.4|2030.3|2
1770940910000|2026-02-13 00:01:50|2007.5|1999.5|2007.6|1999.6|2007.9|1999.9|2007.5|1999.5|0
1770970380000|2026-02-13 08:13:00|2038.7|2030.7|2035.7|2027.7|2038.7|2033.4|2032.1|2027.7|2
1770940920000|2026-02-13 00:02:00|2008|2000|2005.2|1997.2|2008|2000|2005.2|1997.2|5
1770970390000|2026-02-13 08:13:10|2035.6|2027.6|2031.5|2030|2035.6|2030.7|2031.5|2027.5|1
1770940930000|2026-02-13 00:02:10|2005.8|1997.8|2005.9|1997.9|2005.9|1997.9|2005.8|1997.8|0
1770970400000|2026-02-13 08:13:20|2034.5|2026.5|2034.8|2026.8|2034.8|2026.8|2034|2026|4
1770970410000|2026-02-13 08:13:30|2034.9|2026.9|2036.9|2028.9|2037.1|2029.1|2034.9|2026.9|5
1770940940000|2026-02-13 00:02:20|2007|1999|2007.1|1999.1|2007.1|1999.1|2007|1999|1
1770970420000|2026-02-13 08:13:40|2037|2029|2036.7|2028.7|2037.3|2029.3|2036.7|2028.7|0
1770940950000|2026-02-13 00:02:30|2007|1999|2007|1999|2007|1999|2007|1999|0
1770970430000|2026-02-13 08:13:50|2033.4|2031.9|2036.9|2028.9|2036.9|2032|2033.2|2028.9|1
1770940960000|2026-02-13 00:02:40|2007.1|1999.1|2007.1|1999.1|2007.1|1999.1|2007.1|1999.1|0
1770970440000|2026-02-13 08:14:00|2036.8|2028.8|2037.8|2029.8|2037.9|2029.9|2036.8|2028.8|0
1770970450000|2026-02-13 08:14:10|2037.9|2029.9|2037.6|2029.6|2038.1|2030.1|2037.6|2029.6|2
1770940970000|2026-02-13 00:02:50|2007.6|1999.6|2007.6|1999.6|2007.6|1999.6|2007.6|1999.6|1
1770970460000|2026-02-13 08:14:20|2037.5|2029.5|2033.4|2031.9|2037.5|2031.9|2033.4|2028.7|0
1770940980000|2026-02-13 00:03:00|2008.3|2000.3|2007.4|1999.4|2008.3|2000.3|2007.4|1999.4|2
1770970470000|2026-02-13 08:14:30|2033.2|2031.7|2033.4|2031.9|2033.4|2031.9|2033.2|2031.7|3
1770970480000|2026-02-13 08:14:40|2033.5|2032|2036.9|2028.9|2036.9|2032|2033.5|2028.9|0
1770940990000|2026-02-13 00:03:10|2009.3|2001.3|2009.1|2001.1|2009.3|2001.3|2009.1|2001.1|8
1770970490000|2026-02-13 08:14:50|2036.8|2028.8|2036.8|2028.8|2036.8|2028.8|2036.8|2028.8|0
1770941000000|2026-02-13 00:03:20|2009.3|2001.3|2009.1|2001.1|2009.5|2001.5|2009.1|2001.1|0
1770970500000|2026-02-13 08:15:00|2036.7|2028.7|2033.9|2025.9|2037.1|2032|2031.5|2025.9|4
1770970510000|2026-02-13 08:15:10|2034.1|2026.1|2034.3|2026.3|2034.4|2026.4|2034.1|2026.1|0
1770941010000|2026-02-13 00:03:30|2009.2|2001.2|2014.4|2006.4|2014.4|2006.4|2009.2|2001.2|5
1770970520000|2026-02-13 08:15:20|2034.2|2026.2|2033.9|2025.9|2034.3|2026.3|2033.8|2025.8|0
1770941020000|2026-02-13 00:03:40|2014.3|2006.3|2013.1|2005.1|2014.3|2006.3|2013.1|2005.1|0
1770970530000|2026-02-13 08:15:30|2034.2|2026.2|2034.9|2026.9|2035.1|2027.1|2034.1|2026.1|0
1770941040000|2026-02-13 00:04:00|2013.4|2005.4|2013.5|2005.5|2013.6|2005.6|2013.2|2005.2|1
1770970550000|2026-02-13 08:15:50|2031.7|2030.2|2035.9|2027.9|2036.2|2030.2|2031.7|2027.1|1
1770970560000|2026-02-13 08:16:00|2035.8|2027.8|2033.2|2031.7|2035.8|2031.8|2033.2|2027.7|0
1770941050000|2026-02-13 00:04:10|2013.8|2005.8|2013.8|2005.8|2013.8|2005.8|2013.8|2005.8|1
1770970570000|2026-02-13 08:16:10|2035.3|2027.3|2035.2|2027.2|2035.3|2027.3|2035|2027|1
1770941060000|2026-02-13 00:04:20|2012.2|2004.2|2014.7|2006.7|2016.7|2008.7|2012.2|2004.2|3
1770970580000|2026-02-13 08:16:20|2035.3|2027.3|2035.5|2027.5|2035.5|2030.6|2032.1|2027.2|0
1770941070000|2026-02-13 00:04:30|2016.6|2008.6|2015.3|2007.3|2016.6|2008.6|2015.3|2007.3|1
1770970590000|2026-02-13 08:16:30|2035.4|2027.4|2035.5|2027.5|2035.5|2027.5|2035.4|2027.4|0
1770941080000|2026-02-13 00:04:40|2016.4|2008.4|2013.1|2011.6|2016.4|2011.7|2013.1|2006|4
1770970600000|2026-02-13 08:16:40|2035.6|2027.6|2036|2028|2036|2031.2|2032.7|2027.6|0
1770941090000|2026-02-13 00:04:50|2014.4|2006.4|2014.5|2006.5|2014.5|2006.5|2013.9|2005.9|1
1770970610000|2026-02-13 08:16:50|2036.1|2028.1|2036.5|2028.5|2036.5|2028.5|2036.1|2028.1|0
1770970620000|2026-02-13 08:17:00|2036.4|2028.4|2036.5|2028.5|2036.7|2028.7|2036.4|2028.4|0
1770941100000|2026-02-13 00:05:00|2015.2|2007.2|2014.2|2006.2|2015.2|2007.2|2013.4|2005.4|0
1770970630000|2026-02-13 08:17:10|2033.2|2031.7|2033.2|2031.7|2033.2|2031.7|2033.2|2031.7|0
1770941110000|2026-02-13 00:05:10|2015.4|2007.4|2018|2010|2018|2010|2015.4|2007.4|2
1770970640000|2026-02-13 08:17:20|2036.7|2028.7|2033.5|2032|2037|2032|2033.5|2028.7|0
1770941120000|2026-02-13 00:05:20|2017.7|2009.7|2015.6|2007.6|2017.7|2009.7|2015.6|2007.6|1
1770970650000|2026-02-13 08:17:30|2033.3|2031.8|2033.3|2031.8|2033.3|2031.8|2033.2|2031.7|1
1770941140000|2026-02-13 00:05:40|2015.1|2007.1|2015.4|2007.4|2015.4|2007.4|2015.1|2007.1|0
1770970660000|2026-02-13 08:17:40|2033.2|2031.7|2035.6|2027.6|2035.7|2031.7|2033.2|2027.6|2
1770941150000|2026-02-13 00:05:50|2015.6|2007.6|2015.7|2007.7|2015.8|2007.8|2015.6|2007.6|0
1770970670000|2026-02-13 08:17:50|2032.6|2031.1|2034.6|2026.6|2034.7|2031.1|2032.4|2026.4|1
1770941160000|2026-02-13 00:06:00|2015.6|2007.6|2016.5|2008.5|2016.5|2008.5|2015.6|2007.6|2
1770970680000|2026-02-13 08:18:00|2034.3|2026.3|2034.8|2026.8|2034.8|2029.1|2030.4|2025.5|2
1770941170000|2026-02-13 00:06:10|2014.5|2013|2016.2|2008.2|2017.1|2013|2014.5|2007.3|2
1770970690000|2026-02-13 08:18:10|2034.7|2026.7|2034.5|2026.5|2034.7|2026.7|2034.2|2026.2|0
1770970700000|2026-02-13 08:18:20|2034.4|2026.4|2034.5|2026.5|2034.9|2026.9|2034.2|2026.2|0
1770941180000|2026-02-13 00:06:20|2016.4|2008.4|2016.2|2008.2|2016.5|2008.5|2016|2008|0
1770970710000|2026-02-13 08:18:30|2034|2026|2034|2026|2034|2026|2034|2026|0
1770941190000|2026-02-13 00:06:30|2016.4|2008.4|2016.6|2008.6|2016.8|2008.8|2016.4|2008.4|0
1770970720000|2026-02-13 08:18:40|2034.1|2026.1|2034.1|2026.1|2034.3|2026.3|2034|2026|1
1770941200000|2026-02-13 00:06:40|2016.7|2008.7|2016.9|2008.9|2017|2009|2015.4|2007.4|2
1770970730000|2026-02-13 08:18:50|2034|2026|2033.4|2025.4|2034|2026|2033.4|2025.4|0
1770941210000|2026-02-13 00:06:50|2017|2009|2015.2|2013.7|2018.8|2013.7|2015.2|2009|1
1770970740000|2026-02-13 08:19:00|2033.7|2025.7|2033.3|2025.3|2033.7|2025.7|2033.3|2025.3|0
1770941220000|2026-02-13 00:07:00|2019|2011|2020.8|2012.8|2020.8|2012.8|2019|2011|6
1770970760000|2026-02-13 08:19:20|2033.2|2025.2|2033|2025|2033.2|2025.2|2032.9|2024.9|0
1770970770000|2026-02-13 08:19:30|2033.1|2025.1|2033.4|2025.4|2033.4|2025.4|2033.1|2025.1|0
1770941230000|2026-02-13 00:07:10|2021.3|2013.3|2020.7|2012.7|2021.3|2013.3|2020.7|2012.7|1
1770970780000|2026-02-13 08:19:40|2033.2|2025.2|2029.5|2028|2033.2|2028|2029.5|2025.2|0
1770941240000|2026-02-13 00:07:20|2021.2|2013.2|2019.8|2011.8|2021.2|2016|2017.3|2011.3|3
1770970800000|2026-02-13 08:20:00|2033.9|2025.9|2033.7|2025.7|2034.3|2026.3|2033.7|2025.7|2
1770941250000|2026-02-13 00:07:30|2019.6|2011.6|2018.8|2017.3|2020|2017.3|2018.6|2011.6|11
1770970810000|2026-02-13 08:20:10|2030.2|2028.7|2033.2|2025.2|2033.2|2028.7|2030.2|2024.8|0
1770941260000|2026-02-13 00:07:40|2018.9|2017.4|2019.7|2011.7|2020.6|2017.5|2018.9|2011.6|10
1770970820000|2026-02-13 08:20:20|2033.3|2025.3|2033|2025|2033.6|2025.6|2032.9|2024.9|2
1770941270000|2026-02-13 00:07:50|2019.8|2011.8|2018.9|2010.9|2020.3|2015|2016.5|2010.9|1
1770970830000|2026-02-13 08:20:30|2033.2|2025.2|2032.3|2024.3|2033.3|2025.3|2032.1|2024.1|1
1770941280000|2026-02-13 00:08:00|2019.5|2011.5|2019.5|2011.5|2019.5|2011.5|2019.5|2011.5|2
1770970840000|2026-02-13 08:20:40|2032.5|2024.5|2032.5|2024.5|2032.5|2024.5|2032.4|2024.4|0
1770941300000|2026-02-13 00:08:20|2019.4|2011.4|2020.3|2012.3|2020.3|2012.3|2019.4|2011.4|1
1770970850000|2026-02-13 08:20:50|2032.4|2024.4|2032.2|2024.2|2032.5|2024.5|2032.1|2024.1|0
1770970860000|2026-02-13 08:21:00|2032.3|2024.3|2033.7|2025.7|2033.8|2027.8|2029.2|2024.3|1
1770941310000|2026-02-13 00:08:30|2020.1|2012.1|2019.8|2011.8|2020.1|2012.1|2019.2|2011.2|0
1770970870000|2026-02-13 08:21:10|2033.4|2025.4|2033.1|2025.1|2034.9|2026.9|2033.1|2025.1|1
1770941320000|2026-02-13 00:08:40|2019.5|2011.5|2020.1|2012.1|2020.1|2012.1|2019.4|2011.4|2
1770970880000|2026-02-13 08:21:20|2033.9|2025.9|2034.4|2026.4|2034.6|2029.6|2031.1|2025.9|0
1770941330000|2026-02-13 00:08:50|2020.2|2012.2|2021|2013|2022.1|2014.1|2020.2|2012.2|2
1770970890000|2026-02-13 08:21:30|2034.5|2026.5|2034|2026|2034.9|2026.9|2034|2026|0
1770941340000|2026-02-13 00:09:00|2021.1|2013.1|2020.3|2012.3|2021.1|2013.1|2020|2012|0
1770970900000|2026-02-13 08:21:40|2034.1|2026.1|2034.8|2026.8|2034.9|2026.9|2034.1|2026.1|0
1770941350000|2026-02-13 00:09:10|2020.2|2012.2|2020.2|2012.2|2020.2|2012.2|2020.2|2012.2|0
1770970910000|2026-02-13 08:21:50|2034.9|2026.9|2034.8|2026.8|2034.9|2026.9|2034.8|2026.8|0
1770941360000|2026-02-13 00:09:20|2020.1|2012.1|2020.1|2012.1|2020.1|2012.1|2020|2012|0
1770970920000|2026-02-13 08:22:00|2034.6|2026.6|2031.6|2023.6|2034.6|2030|2031.5|2023.5|5
1770941370000|2026-02-13 00:09:30|2019.6|2011.6|2014.6|2013.1|2019.6|2013.2|2014.6|2011.3|4
1770970930000|2026-02-13 08:22:10|2031.5|2023.5|2031.5|2023.5|2031.5|2026.5|2028|2023.4|2
1770941380000|2026-02-13 00:09:40|2014.7|2013.2|2020.1|2012.1|2020.2|2013.3|2014.6|2009.5|5
1770970940000|2026-02-13 08:22:20|2028.7|2027.2|2028.3|2026.8|2031.4|2027.2|2028.3|2023.4|1
1770941390000|2026-02-13 00:09:50|2020.2|2012.2|2020.2|2012.2|2020.2|2012.2|2020.1|2012.1|0
1770970960000|2026-02-13 08:22:40|2028.2|2026.7|2028.3|2026.8|2028.3|2026.8|2028.2|2026.7|0
1770970970000|2026-02-13 08:22:50|2028.2|2026.7|2031.7|2023.7|2031.8|2026.7|2028.2|2023.6|0
1770941400000|2026-02-13 00:10:00|2020.1|2012.1|2020|2012|2020.1|2012.1|2020|2012|0
1770970980000|2026-02-13 08:23:00|2031.6|2023.6|2030.3|2022.3|2031.6|2026.8|2027.9|2022.3|2
1770941410000|2026-02-13 00:10:10|2019.2|2011.2|2019.1|2011.1|2019.7|2011.7|2019|2011|0
1770970990000|2026-02-13 08:23:10|2030.2|2022.2|2027.6|2026.1|2030.2|2026.1|2026.3|2021.8|1
1770941430000|2026-02-13 00:10:30|2019.2|2011.2|2018.9|2017.4|2022.1|2017.4|2018.9|2011.2|2
1770971000000|2026-02-13 08:23:20|2031|2023|2031.5|2023.5|2031.8|2026.3|2027.8|2022.9|0
1770941440000|2026-02-13 00:10:40|2019|2017.5|2021.3|2013.3|2022.2|2017.6|2019|2013|6
1770971010000|2026-02-13 08:23:30|2031.7|2023.7|2031.9|2023.9|2032|2024|2031.7|2023.7|2
1770941450000|2026-02-13 00:10:50|2020.9|2012.9|2020.9|2012.9|2020.9|2012.9|2020.9|2012.9|0
1770971020000|2026-02-13 08:23:40|2028.6|2027.1|2031.6|2023.6|2031.9|2027.1|2028.5|2023.5|0
1770941460000|2026-02-13 00:11:00|2020.3|2012.3|2020.4|2012.4|2020.5|2012.5|2019.7|2011.7|6
1770971030000|2026-02-13 08:23:50|2031.7|2023.7|2031.7|2023.7|2031.7|2023.7|2031.7|2023.7|0
1770941470000|2026-02-13 00:11:10|2021.7|2013.7|2021.6|2013.6|2021.7|2013.7|2021.6|2013.6|0
1770971040000|2026-02-13 08:24:00|2028.1|2026.6|2030.9|2022.9|2030.9|2026.6|2028.1|2022.6|1
1770941480000|2026-02-13 00:11:20|2020.3|2012.3|2020.4|2012.4|2020.4|2012.4|2020.3|2012.3|1
1770971050000|2026-02-13 08:24:10|2030.8|2022.8|2026.5|2025|2030.8|2025.1|2026.5|2022|0
1770941490000|2026-02-13 00:11:30|2020.3|2012.3|2020.9|2012.9|2020.9|2012.9|2020.3|2012.3|0
1770971060000|2026-02-13 08:24:20|2026.6|2025.1|2030.2|2022.2|2030.2|2025.3|2026.6|2022.1|0
1770941500000|2026-02-13 00:11:40|2021|2013|2021|2013|2021|2013|2020.9|2012.9|0
1770971070000|2026-02-13 08:24:30|2026.7|2025.2|2026.8|2025.3|2026.8|2025.3|2026.7|2025.2|0
1770941510000|2026-02-13 00:11:50|2020.9|2012.9|2020.9|2012.9|2021|2013|2020.6|2012.6|1
1770971080000|2026-02-13 08:24:40|2030.9|2022.9|2030.9|2022.9|2031|2023|2030.8|2022.8|1
1770941520000|2026-02-13 00:12:00|2020.8|2012.8|2018.6|2010.6|2020.9|2012.9|2018.6|2010.6|1
1770971090000|2026-02-13 08:24:50|2030.8|2022.8|2030.9|2022.9|2030.9|2022.9|2030.8|2022.8|0
1770941560000|2026-02-13 00:12:40|||||||||1
1770971100000|2026-02-13 08:25:00|2030.8|2022.8|2031.7|2023.7|2031.7|2023.7|2030.8|2022.8|0
1770941570000|2026-02-13 00:12:50|2019.5|2011.5|2020.5|2012.5|2020.6|2012.6|2019.5|2011.5|1
1770971110000|2026-02-13 08:25:10|2031.8|2023.8|2031.9|2023.9|2031.9|2023.9|2031.7|2023.7|1
1770941580000|2026-02-13 00:13:00|2020.3|2012.3|2021.2|2013.2|2021.2|2013.2|2020.3|2012.3|0
1770971120000|2026-02-13 08:25:20|2032.7|2024.7|2032.8|2024.8|2032.8|2024.8|2032.7|2024.7|0
1770971130000|2026-02-13 08:25:30|2032.9|2024.9|2029.7|2028.2|2032.9|2028.2|2029.7|2024.9|0
1770941590000|2026-02-13 00:13:10|2021.4|2013.4|2021.3|2013.3|2022|2014|2021.3|2013.3|1
1770971150000|2026-02-13 08:25:50|2029.8|2028.3|2032.8|2024.8|2032.8|2028.3|2029.8|2024.7|1
1770941600000|2026-02-13 00:13:20|2021.1|2013.1|2019.7|2011.7|2021.3|2013.3|2019.7|2011.7|1
1770971160000|2026-02-13 08:26:00|2032.9|2024.9|2031.1|2029.6|2034.6|2029.6|2029.9|2024.9|1
1770941610000|2026-02-13 00:13:30|2019.8|2011.8|2021|2013|2021|2013|2019.8|2011.8|0
1770971170000|2026-02-13 08:26:10|2034.5|2026.5|2034.7|2026.7|2034.8|2026.8|2034.5|2026.5|0
1770941630000|2026-02-13 00:13:50|2020.9|2012.9|2020.9|2012.9|2020.9|2012.9|2020.9|2012.9|0
1770971180000|2026-02-13 08:26:20|2031.5|2030|2031.5|2030|2031.5|2030|2031.5|2030|0
1770941640000|2026-02-13 00:14:00|2020.7|2012.7|2020.3|2012.3|2020.7|2012.7|2020.3|2012.3|0
1770971190000|2026-02-13 08:26:30|2031.6|2030.1|2031.4|2029.9|2033.7|2030.1|2031.3|2025.7|5
1770941650000|2026-02-13 00:14:10|2020.2|2012.2|2017.4|2009.4|2020.3|2012.3|2016.7|2008.7|8
1770971200000|2026-02-13 08:26:40|2033.9|2025.9|2033.7|2025.7|2033.9|2025.9|2033.4|2025.4|4
1770941660000|2026-02-13 00:14:20|2017.2|2009.2|2017.2|2009.2|2017.2|2009.2|2017.1|2009.1|0
1770971210000|2026-02-13 08:26:50|2033.8|2025.8|2033.9|2025.9|2034.4|2029.9|2030.6|2025.8|3
1770941670000|2026-02-13 00:14:30|2017.4|2009.4|2018.1|2010.1|2018.1|2010.1|2017.4|2009.4|0
1770971220000|2026-02-13 08:27:00|2033.8|2025.8|2033.5|2025.5|2033.8|2029.1|2030.6|2025.5|0
1770941680000|2026-02-13 00:14:40|2018|2010|2017.6|2009.6|2018|2010|2015.9|2007.9|0
1770971230000|2026-02-13 08:27:10|2033.6|2025.6|2033.6|2025.6|2033.8|2025.8|2033.6|2025.6|0
1770941700000|2026-02-13 00:15:00|2017.8|2009.8|2017.2|2009.2|2018.1|2010.1|2015.8|2007.8|0
1770971240000|2026-02-13 08:27:20|2033.5|2025.5|2029.3|2027.8|2033.5|2028|2029.2|2024.3|0
1770941720000|2026-02-13 00:15:20|2015.6|2007.6|2016.7|2008.7|2017|2009|2015.6|2007.6|0
1770971250000|2026-02-13 08:27:30|2029.2|2027.7|2033|2025|2033|2027.7|2029|2024.2|0
1770941730000|2026-02-13 00:15:30|2016.9|2008.9|2017.5|2009.5|2017.5|2009.5|2016.9|2008.9|0
1770971260000|2026-02-13 08:27:40|2030.5|2029|2033.5|2025.5|2033.7|2029|2030.5|2025.5|1
1770941740000|2026-02-13 00:15:40|2017.7|2009.7|2016.9|2008.9|2017.8|2009.8|2014.9|2006.9|0
1770971270000|2026-02-13 08:27:50|2033.4|2025.4|2035.1|2027.1|2035.2|2027.2|2033.4|2025.4|1
1770941750000|2026-02-13 00:15:50|2016.5|2008.5|2016.4|2008.4|2016.5|2008.5|2016.1|2008.1|3
1770971280000|2026-02-13 08:28:00|2035|2027|2032.2|2030.7|2035.5|2030.8|2032.2|2026.6|1
1770941760000|2026-02-13 00:16:00|2016.6|2008.6|2019.9|2011.9|2019.9|2011.9|2016.4|2008.4|1
1770971290000|2026-02-13 08:28:10|2035.5|2027.5|2032.7|2031.2|2035.5|2031.2|2032.2|2027.5|0
1770941770000|2026-02-13 00:16:10|2020.2|2012.2|2021.3|2013.3|2021.3|2013.3|2020.2|2012.2|0
1770971300000|2026-02-13 08:28:20|2036.6|2028.6|2033.9|2032.4|2037.2|2032.4|2033.1|2028.6|4
1770941780000|2026-02-13 00:16:20|2020.9|2012.9|2020.6|2012.6|2020.9|2012.9|2020.6|2012.6|1
1770971310000|2026-02-13 08:28:30|2037.3|2029.3|2034.2|2032.7|2037.5|2032.7|2034.1|2029.3|0
1770941790000|2026-02-13 00:16:30|2021.1|2013.1|2017.6|2009.6|2021.1|2013.1|2017.6|2009.6|2
1770971330000|2026-02-13 08:28:50|2037.7|2029.7|2037.9|2029.9|2037.9|2032.9|2034.4|2029.6|0
1770941800000|2026-02-13 00:16:40|2017.4|2009.4|2015.8|2007.8|2017.4|2009.4|2015.5|2007.5|0
1770971340000|2026-02-13 08:29:00|2037.6|2029.6|2037.6|2029.6|2037.9|2029.9|2037.6|2029.6|0
1770941810000|2026-02-13 00:16:50|2015.7|2007.7|2016.5|2008.5|2016.5|2008.5|2015.7|2007.7|0
1770971350000|2026-02-13 08:29:10|2034.2|2032.7|2033.9|2032.4|2037.2|2032.7|2033.9|2029.2|1
1770941820000|2026-02-13 00:17:00|2016.4|2008.4|2016.4|2008.4|2016.5|2008.5|2016.4|2008.4|0
1770971360000|2026-02-13 08:29:20|2033.4|2031.9|2032.9|2031.4|2033.4|2031.9|2032.9|2031.4|1
1770941830000|2026-02-13 00:17:10|2016.3|2008.3|2016.3|2008.3|2016.3|2008.3|2016.3|2008.3|0
1770971380000|2026-02-13 08:29:40|2032.7|2031.2|2033.7|2025.7|2035.1|2031.2|2030.5|2025.7|3
1770941840000|2026-02-13 00:17:20|2016.4|2008.4|2014|2006|2016.4|2008.4|2014|2006|2
1770971390000|2026-02-13 08:29:50|2034.1|2026.1|2034.8|2026.8|2035.1|2030.3|2031.7|2026.1|1
1770941870000|2026-02-13 00:17:50|2016.9|2008.9|2017.4|2009.4|2019.1|2011.1|2016.9|2008.9|3
1770971400000|2026-02-13 08:30:00|2035.3|2027.3|2034.9|2026.9|2035.3|2027.3|2034.9|2026.9|0
1770941880000|2026-02-13 00:18:00|2017.2|2009.2|2016.3|2008.3|2017.2|2009.2|2015|2007|0
1770971410000|2026-02-13 08:30:10|2035|2027|2034.6|2026.6|2035.3|2029.8|2031.2|2026.1|0
1770941890000|2026-02-13 00:18:10|2016.5|2008.5|2017|2009|2018.3|2010.3|2016.5|2008.5|0
1770971420000|2026-02-13 08:30:20|2034.7|2026.7|2034|2026|2034.7|2026.7|2034|2026|0
1770941900000|2026-02-13 00:18:20|2016.8|2008.8|2016.8|2008.8|2016.8|2008.8|2016.8|2008.8|0
1770971430000|2026-02-13 08:30:30|2033.7|2025.7|2033.6|2025.6|2033.7|2025.7|2033.6|2025.6|0
1770941910000|2026-02-13 00:18:30|2015.7|2007.7|2015.8|2007.8|2015.8|2007.8|2015.2|2007.2|0
1770971440000|2026-02-13 08:30:40|2033.3|2025.3|2033.1|2025.1|2033.3|2025.3|2033.1|2025.1|0
1770941920000|2026-02-13 00:18:40|2016|2008|2015.9|2007.9|2016.8|2008.8|2015.9|2007.9|0
1770971450000|2026-02-13 08:30:50|2033.2|2025.2|2033.5|2025.5|2033.5|2025.5|2033.1|2025.1|0
1770941930000|2026-02-13 00:18:50|2015.3|2007.3|2016|2008|2016|2008|2015.3|2007.3|2
1770971460000|2026-02-13 08:31:00|2033.4|2025.4|2030.2|2028.7|2033.5|2028.7|2030.2|2025.4|0
1770941940000|2026-02-13 00:19:00|2015.8|2007.8|2014.7|2006.7|2016.2|2013.6|2014.7|2006.7|3
1770971470000|2026-02-13 08:31:10|2033.5|2025.5|2031.5|2030|2033.6|2030|2030.3|2025.5|2
1770941950000|2026-02-13 00:19:10|2014.9|2006.9|2014.7|2006.7|2014.9|2006.9|2014.7|2006.7|0
1770971480000|2026-02-13 08:31:20|2031.7|2030.2|2035.4|2027.4|2035.6|2031.4|2031.7|2027.4|4
1770971490000|2026-02-13 08:31:30|2035.1|2027.1|2034.8|2026.8|2035.1|2027.1|2034.7|2026.7|0
1770941960000|2026-02-13 00:19:20|2014.9|2006.9|2013|2005|2015|2007|2012.8|2004.8|1
1770971500000|2026-02-13 08:31:40|2034.7|2026.7|2034.2|2026.2|2035|2027|2034.2|2026.2|0
1770941970000|2026-02-13 00:19:30|2012.9|2004.9|2011.6|2003.6|2012.9|2004.9|2011.6|2003.6|0
1770971510000|2026-02-13 08:31:50|2034.3|2026.3|2034.6|2026.6|2034.6|2026.6|2034.3|2026.3|0
1770941990000|2026-02-13 00:19:50|2011.4|2003.4|2011.4|2003.4|2011.4|2003.4|2011.4|2003.4|0
1770971520000|2026-02-13 08:32:00|2034.5|2026.5|2034.1|2026.1|2034.5|2026.5|2033.9|2025.9|0
1770942000000|2026-02-13 00:20:00|2012.7|2004.7|2012.7|2004.7|2012.7|2004.7|2012.5|2004.5|1
1770971530000|2026-02-13 08:32:10|2034.5|2026.5|2034.7|2026.7|2034.9|2029.3|2030.8|2026.5|1
1770942010000|2026-02-13 00:20:10|2012.5|2004.5|2011.2|2003.2|2012.5|2004.5|2011.2|2003.2|0
1770971540000|2026-02-13 08:32:20|2034.6|2026.6|2034.6|2026.6|2034.9|2026.9|2034.5|2026.5|0
1770942030000|2026-02-13 00:20:30|2014.3|2006.3|2014|2006|2014.3|2006.3|2014|2006|8
1770971550000|2026-02-13 08:32:30|2034.7|2026.7|2034.9|2026.9|2034.9|2026.9|2034.7|2026.7|0
1770942040000|2026-02-13 00:20:40|2015.4|2007.4|2014.8|2006.8|2016.3|2012.3|2013.8|2006.8|1
1770971560000|2026-02-13 08:32:40|2031.7|2030.2|2031.5|2030|2034.8|2030.2|2031.5|2026.8|0
1770942050000|2026-02-13 00:20:50|2015|2007|2015|2007|2015|2007|2015|2007|0
1770971570000|2026-02-13 08:32:50|2034.8|2026.8|2031|2029.5|2034.8|2030|2030.9|2026.5|1
1770942070000|2026-02-13 00:21:10|2014.9|2006.9|2015.1|2007.1|2015.1|2007.1|2014.9|2006.9|0
1770971580000|2026-02-13 08:33:00|2035|2027|2032|2030.5|2035|2030.5|2031.8|2027|2
1770942080000|2026-02-13 00:21:20|2014.8|2006.8|2014.9|2006.9|2014.9|2006.9|2014.8|2006.8|0
1770971590000|2026-02-13 08:33:10|2034.5|2026.5|2031.5|2030|2034.6|2030|2031.4|2026.4|2
1770942090000|2026-02-13 00:21:30|2015.1|2007.1|2015.3|2007.3|2015.3|2007.3|2014.5|2006.5|0
1770971600000|2026-02-13 08:33:20|2031.4|2029.9|2034.2|2026.2|2034.2|2029.9|2030.8|2026.2|1
1770942100000|2026-02-13 00:21:40|2016.3|2008.3|2016.3|2008.3|2016.3|2008.3|2016.3|2008.3|0
1770971610000|2026-02-13 08:33:30|2034.1|2026.1|2033.1|2025.1|2034.1|2029.3|2030.7|2025.1|2
1770942110000|2026-02-13 00:21:50|2015.3|2007.3|2014.7|2006.7|2015.3|2007.3|2014.7|2006.7|1
1770971620000|2026-02-13 08:33:40|2032.9|2024.9|2032.6|2024.6|2032.9|2024.9|2032.4|2024.4|0
1770942120000|2026-02-13 00:22:00|2014.8|2006.8|2014.4|2006.4|2014.8|2006.8|2014.4|2006.4|0
1770971630000|2026-02-13 08:33:50|2032.2|2024.2|2032.3|2024.3|2032.9|2024.9|2032.2|2024.2|0
1770942130000|2026-02-13 00:22:10|2014.5|2006.5|2014.4|2006.4|2014.5|2006.5|2014.3|2006.3|0
1770971640000|2026-02-13 08:34:00|2032.5|2024.5|2032.4|2024.4|2032.6|2024.6|2032.4|2024.4|0
1770942150000|2026-02-13 00:22:30|2014.6|2006.6|2013.8|2005.8|2014.6|2006.6|2013.8|2005.8|0
1770971650000|2026-02-13 08:34:10|2032.5|2024.5|2033|2025|2033|2025|2032.5|2024.5|0
1770942160000|2026-02-13 00:22:40|2014|2006|2014|2006|2014.1|2006.1|2014|2006|0
1770971660000|2026-02-13 08:34:20|2032.9|2024.9|2034.5|2026.5|2034.5|2026.5|2032.9|2024.9|2
1770942170000|2026-02-13 00:22:50|2014.1|2006.1|2014.3|2006.3|2014.4|2006.4|2014.1|2006.1|0
1770971670000|2026-02-13 08:34:30|2034.4|2026.4|2034.4|2026.4|2034.5|2026.5|2034.4|2026.4|0
1770942180000|2026-02-13 00:23:00|2014.4|2006.4|2014|2006|2014.4|2006.4|2013|2005|0
1770971680000|2026-02-13 08:34:40|2034|2026|2033.7|2025.7|2034.2|2026.2|2033.7|2025.7|0
1770942190000|2026-02-13 00:23:10|2014.2|2006.2|2014.3|2006.3|2014.3|2006.3|2014.2|2006.2|0
1770971690000|2026-02-13 08:34:50|2033.6|2025.6|2033.6|2025.6|2033.6|2028.8|2030.3|2025.6|0
1770942200000|2026-02-13 00:23:20|2014.2|2006.2|2014.5|2006.5|2014.5|2006.5|2014.2|2006.2|1
1770971700000|2026-02-13 08:35:00|2030.4|2028.9|2030.3|2028.8|2030.4|2028.9|2030.3|2028.8|0
1770942210000|2026-02-13 00:23:30|2014.7|2006.7|2015|2007|2015|2007|2014.7|2006.7|0
1770971710000|2026-02-13 08:35:10|2030.4|2028.9|2030.4|2028.9|2030.4|2028.9|2030.4|2028.9|0
1770942220000|2026-02-13 00:23:40|2014.6|2006.6|2017.7|2009.7|2017.7|2009.7|2014.6|2006.6|1
1770971720000|2026-02-13 08:35:20|2034.1|2026.1|2033.9|2025.9|2034.2|2026.2|2033.9|2025.9|0
1770942230000|2026-02-13 00:23:50|2017.5|2009.5|2016.7|2008.7|2017.5|2009.5|2016.7|2008.7|0
1770971730000|2026-02-13 08:35:30|2034|2026|2030.9|2029.4|2034.1|2029.4|2030.8|2026|0
1770942240000|2026-02-13 00:24:00|2018|2010|2018.5|2010.5|2018.5|2010.5|2018|2010|0
1770971740000|2026-02-13 08:35:40|2031.1|2029.6|2031.4|2029.9|2031.7|2030.2|2031.1|2029.6|3
1770942250000|2026-02-13 00:24:10|2018.3|2010.3|2018.2|2010.2|2018.3|2010.3|2018.2|2010.2|0
1770971750000|2026-02-13 08:35:50|2031.5|2030|2035.7|2027.7|2035.9|2030|2031.4|2027.6|5
1770942260000|2026-02-13 00:24:20|2018|2010|2018.8|2010.8|2018.8|2010.8|2018|2010|0
1770971760000|2026-02-13 08:36:00|2035.6|2027.6|2032.1|2030.6|2035.6|2030.6|2032.1|2027.6|0
1770942270000|2026-02-13 00:24:30|2018.6|2010.6|2018.6|2010.6|2018.6|2010.6|2018.6|2010.6|0
1770971770000|2026-02-13 08:36:10|2031.4|2029.9|2031.3|2029.8|2031.4|2029.9|2031.3|2029.8|1
1770942280000|2026-02-13 00:24:40|2018.8|2010.8|2014.9|2006.9|2018.8|2010.8|2014.9|2006.9|1
1770971780000|2026-02-13 08:36:20|2034.8|2026.8|2033.7|2025.7|2034.8|2029.8|2031.3|2025.6|2
1770942290000|2026-02-13 00:24:50|2015.2|2007.2|2015.5|2007.5|2015.5|2007.5|2015.2|2007.2|0
1770971790000|2026-02-13 08:36:30|2033.6|2025.6|2032.7|2024.7|2033.6|2025.6|2032.7|2024.7|0
1770942300000|2026-02-13 00:25:00|2014.8|2006.8|2014.8|2006.8|2014.8|2006.8|2014.8|2006.8|2
1770971800000|2026-02-13 08:36:40|2032.5|2024.5|2032.2|2024.2|2032.5|2024.5|2032.2|2024.2|0
1770942310000|2026-02-13 00:25:10|2014.7|2006.7|2014.1|2006.1|2014.7|2006.7|2013.5|2005.5|0
1770971820000|2026-02-13 08:37:00|2032.3|2024.3|2032.6|2024.6|2032.6|2024.6|2032.3|2024.3|0
1770942320000|2026-02-13 00:25:20|2013.8|2005.8|2013.8|2005.8|2013.8|2005.8|2013.8|2005.8|0
1770971830000|2026-02-13 08:37:10|2032.7|2024.7|2032.4|2024.4|2032.9|2024.9|2032.4|2024.4|0
1770942330000|2026-02-13 00:25:30|2013.7|2005.7|2013.6|2005.6|2013.7|2005.7|2013.4|2005.4|0
1770971840000|2026-02-13 08:37:20|2032.2|2024.2|2031.1|2023.1|2032.2|2024.2|2031.1|2023.1|0
1770942340000|2026-02-13 00:25:40|2013.3|2005.3|2013.3|2005.3|2013.3|2005.3|2013.3|2005.3|0
1770971850000|2026-02-13 08:37:30|2031.2|2023.2|2031.6|2023.6|2031.6|2023.6|2031.1|2023.1|0
1770942380000|2026-02-13 00:26:20|2014.9|2006.9|2014.9|2006.9|2014.9|2006.9|2014.9|2006.9|0
1770971860000|2026-02-13 08:37:40|2031.7|2023.7|2031.7|2023.7|2032.2|2024.2|2031.7|2023.7|0
1770942390000|2026-02-13 00:26:30|2013.1|2005.1|2013.1|2005.1|2013.1|2005.1|2013.1|2005.1|1
1770971870000|2026-02-13 08:37:50|2031.8|2023.8|2028.9|2027.4|2032.5|2027.5|2028.9|2023.8|0
1770942400000|2026-02-13 00:26:40|2012.2|2004.2|2012|2004|2012.2|2004.2|2012|2004|0
1770971880000|2026-02-13 08:38:00|2031.3|2023.3|2031.3|2023.3|2031.3|2023.3|2031.2|2023.2|1
1770942450000|2026-02-13 00:27:30|2011.9|2003.9|2012.1|2004.1|2012.6|2004.6|2011.9|2003.9|0
1770971890000|2026-02-13 08:38:10|2031.4|2023.4|2033.7|2025.7|2033.8|2025.8|2031.4|2023.4|1
1770942460000|2026-02-13 00:27:40|2012|2004|2015|2007|2015|2007|2011.9|2003.9|3
1770971900000|2026-02-13 08:38:20|2033.5|2025.5|2034.2|2026.2|2034.2|2026.2|2033|2025|1
1770942470000|2026-02-13 00:27:50|2015.9|2007.9|2017.1|2009.1|2017.1|2009.1|2015.8|2007.8|0
1770971910000|2026-02-13 08:38:30|2034.4|2026.4|2033.2|2025.2|2034.6|2026.6|2033.2|2025.2|1
1770942480000|2026-02-13 00:28:00|2017|2009|2017.1|2009.1|2017.1|2009.1|2017|2009|0
1770971920000|2026-02-13 08:38:40|2033.3|2025.3|2033.6|2025.6|2033.6|2025.6|2033.3|2025.3|0
1770942500000|2026-02-13 00:28:20|2017|2009|2016.5|2008.5|2017|2009|2015.5|2007.5|0
1770971930000|2026-02-13 08:38:50|2033.5|2025.5|2033.5|2025.5|2033.6|2025.6|2033.3|2025.3|1
1770942510000|2026-02-13 00:28:30|2016.4|2008.4|2016.5|2008.5|2016.5|2008.5|2016.4|2008.4|0
1770971940000|2026-02-13 08:39:00|2033.6|2025.6|2033.7|2025.7|2033.7|2025.7|2033.5|2025.5|0
1770942530000|2026-02-13 00:28:50|2016.4|2008.4|2016.4|2008.4|2016.4|2008.4|2016.3|2008.3|0
1770971950000|2026-02-13 08:39:10|2033.8|2025.8|2034.6|2026.6|2034.6|2026.6|2033.8|2025.8|0
1770942540000|2026-02-13 00:29:00|2016.5|2008.5|2016.4|2008.4|2016.5|2008.5|2016.4|2008.4|0
1770971960000|2026-02-13 08:39:20|2034.7|2026.7|2036|2028|2036|2030.9|2032.4|2026.7|0
1770942570000|2026-02-13 00:29:30|2015.7|2007.7|2012.7|2004.7|2015.7|2007.7|2012.7|2004.7|2
1770971980000|2026-02-13 08:39:40|2035.9|2027.9|2036|2028|2036|2028|2035.9|2027.9|0
1770942590000|2026-02-13 00:29:50|2012.5|2004.5|2011.9|2003.9|2012.5|2004.5|2011.9|2003.9|0
1770971990000|2026-02-13 08:39:50|2035.9|2027.9|2034|2032.5|2037.8|2032.5|2032.6|2027.9|2
1770942600000|2026-02-13 00:30:00|2012|2004|2013.9|2005.9|2013.9|2005.9|2012|2004|2
1770972020000|2026-02-13 08:40:20|2034.1|2032.6|2038.9|2030.9|2038.9|2032.7|2034.1|2030.9|1
1770942610000|2026-02-13 00:30:10|2015.1|2007.1|2016.3|2008.3|2017.3|2009.3|2015.1|2007.1|4
1770972030000|2026-02-13 08:40:30|2038.7|2030.7|2038.4|2030.4|2038.7|2030.7|2038.4|2030.4|3
1770942620000|2026-02-13 00:30:20|2017.3|2009.3|2014.5|2006.5|2017.3|2009.3|2014.5|2006.5|4
1770972040000|2026-02-13 08:40:40|2038.5|2030.5|2037.3|2029.3|2038.5|2033.5|2034.2|2029.3|1
1770942630000|2026-02-13 00:30:30|2014.4|2006.4|2014.5|2006.5|2014.5|2006.5|2014.4|2006.4|0
1770972050000|2026-02-13 08:40:50|2037.5|2029.5|2037.4|2029.4|2037.5|2029.5|2037.4|2029.4|0
1770942640000|2026-02-13 00:30:40|2014.4|2006.4|2014.4|2006.4|2014.4|2006.4|2014.3|2006.3|0
1770972060000|2026-02-13 08:41:00|2037.1|2029.1|2037.4|2029.4|2037.4|2029.4|2037.1|2029.1|0
1770942650000|2026-02-13 00:30:50|2014.8|2006.8|2014.8|2006.8|2014.8|2006.8|2014.7|2006.7|0
1770972070000|2026-02-13 08:41:10|2037.3|2029.3|2037.1|2029.1|2037.3|2029.3|2037.1|2029.1|0
1770942660000|2026-02-13 00:31:00|2015|2007|2017.5|2009.5|2017.5|2009.5|2015|2007|2
1770972080000|2026-02-13 08:41:20|2037.2|2029.2|2037.1|2029.1|2037.2|2029.2|2037.1|2029.1|0
1770942680000|2026-02-13 00:31:20|2016.2|2008.2|2016.2|2008.2|2016.5|2008.5|2016.2|2008.2|0
1770972090000|2026-02-13 08:41:30|2037|2029|2035|2033.5|2037.1|2033.5|2034.5|2028.5|1
1770942690000|2026-02-13 00:31:30|2016.1|2008.1|2016.9|2008.9|2017|2009|2016.1|2008.1|1
1770972100000|2026-02-13 08:41:40|2037.1|2029.1|2036.8|2028.8|2037.1|2029.1|2036.6|2028.6|3
1770942710000|2026-02-13 00:31:50|2016.8|2008.8|2016.9|2008.9|2017|2009|2016|2008|3
1770972110000|2026-02-13 08:41:50|2036.7|2028.7|2036.3|2028.3|2036.7|2028.7|2036.1|2028.1|0
1770942720000|2026-02-13 00:32:00|2017|2009|2017|2009|2017|2009|2017|2009|0
1770972120000|2026-02-13 08:42:00|2036.2|2028.2|2035.8|2027.8|2036.2|2028.2|2035.8|2027.8|0
1770942730000|2026-02-13 00:32:10|2016.9|2008.9|2016.9|2008.9|2017|2009|2016.9|2008.9|0
1770972130000|2026-02-13 08:42:10|2032.5|2031|2032.4|2030.9|2032.5|2031|2032.4|2030.9|0
1770942750000|2026-02-13 00:32:30|2016.8|2008.8|2016.8|2008.8|2016.8|2008.8|2016.8|2008.8|1
1770972150000|2026-02-13 08:42:30|2032.2|2030.7|2032.1|2030.6|2032.2|2030.7|2032.1|2030.6|1
1770942760000|2026-02-13 00:32:40|2016.9|2008.9|2016.8|2008.8|2016.9|2008.9|2016.8|2008.8|0
1770972160000|2026-02-13 08:42:40|2032.2|2030.7|2036.1|2028.1|2036.1|2031.2|2032.2|2028|0
1770942770000|2026-02-13 00:32:50|2016.6|2008.6|2016.6|2008.6|2016.6|2008.6|2016.6|2008.6|0
1770972170000|2026-02-13 08:42:50|2033|2031.5|2037.2|2029.2|2037.2|2031.8|2033|2029.2|1
1770942780000|2026-02-13 00:33:00|2016.7|2008.7|2016.8|2008.8|2016.8|2008.8|2016.6|2008.6|0
1770972180000|2026-02-13 08:43:00|2037.1|2029.1|2037.2|2029.2|2037.2|2032.3|2033.8|2029.1|0
1770942810000|2026-02-13 00:33:30|2016.7|2008.7|2016.8|2008.8|2016.8|2008.8|2016.7|2008.7|0
1770972190000|2026-02-13 08:43:10|2034.2|2032.7|2038.1|2030.1|2038.1|2032.7|2034.2|2029.2|0
1770942820000|2026-02-13 00:33:40|2016.7|2008.7|2016.8|2008.8|2016.8|2008.8|2016.7|2008.7|0
1770972200000|2026-02-13 08:43:20|2038.3|2030.3|2038.4|2030.4|2038.6|2033.4|2034.9|2030|0
1770942830000|2026-02-13 00:33:50|2016.7|2008.7|2016.8|2008.8|2016.8|2008.8|2016.7|2008.7|0
1770972210000|2026-02-13 08:43:30|2038.6|2030.6|2039.3|2031.3|2039.3|2031.3|2038.6|2030.6|1
1770942840000|2026-02-13 00:34:00|2016.7|2008.7|2016.8|2008.8|2016.8|2008.8|2016.2|2008.2|0
1770972220000|2026-02-13 08:43:40|2039.4|2031.4|2036.8|2035.3|2040.2|2035.3|2036.8|2031.4|1
1770942870000|2026-02-13 00:34:30|2016.7|2008.7|2016.7|2008.7|2016.8|2008.8|2016.7|2008.7|0
1770972230000|2026-02-13 08:43:50|2039.4|2031.4|2039.5|2031.5|2039.6|2031.6|2038.9|2030.9|1
1770942890000|2026-02-13 00:34:50|2015.5|2007.5|2014.1|2006.1|2015.5|2007.5|2014.1|2006.1|3
1770972240000|2026-02-13 08:44:00|2039.6|2031.6|2036.7|2035.2|2039.9|2035.2|2036.7|2031.4|0
1770972250000|2026-02-13 08:44:10|2036.6|2035.1|2036.7|2035.2|2036.8|2035.3|2036.6|2035.1|0
1770942900000|2026-02-13 00:35:00|2013.6|2005.6|2013.1|2005.1|2013.6|2005.6|2013.1|2005.1|2
1770972260000|2026-02-13 08:44:20|2036.8|2035.3|2036.8|2035.3|2036.8|2035.3|2036.7|2035.2|0
1770942910000|2026-02-13 00:35:10|||||||||1
1770972270000|2026-02-13 08:44:30|2036.9|2035.4|2036.9|2035.4|2036.9|2035.4|2036.8|2035.3|0
1770942920000|2026-02-13 00:35:20|2013.2|2005.2|2015.1|2007.1|2015.1|2007.1|2013.2|2005.2|1
1770972280000|2026-02-13 08:44:40|2036.8|2035.3|2039.3|2031.3|2039.3|2035.4|2036.8|2031.3|1
1770942950000|2026-02-13 00:35:50|2015|2007|2015|2007|2015|2007|2015|2007|0
1770972290000|2026-02-13 08:44:50|2036|2034.5|2039.5|2031.5|2039.5|2034.5|2036|2031|0
1770942960000|2026-02-13 00:36:00|2016.1|2008.1|2016.1|2008.1|2016.1|2008.1|2016.1|2008.1|0
1770942990000|2026-02-13 00:36:30|2016.2|2008.2|2016.2|2008.2|2016.2|2008.2|2016.2|2008.2|1
1770972300000|2026-02-13 08:45:00|2036.5|2035|2036.3|2034.8|2039.7|2035|2036.3|2031.6|0
1770943000000|2026-02-13 00:36:40|2016.1|2008.1|2016.2|2008.2|2016.2|2008.2|2016.1|2008.1|0
1770972310000|2026-02-13 08:45:10|2039.3|2031.3|2039.9|2031.9|2039.9|2034.7|2036.2|2031.2|2
1770943010000|2026-02-13 00:36:50|2016.1|2008.1|2016.5|2008.5|2016.5|2008.5|2016.1|2008.1|0
1770972320000|2026-02-13 08:45:20|2036.9|2035.4|2039.9|2031.9|2039.9|2035.4|2036.6|2031.9|0
1770943020000|2026-02-13 00:37:00|2016.4|2008.4|2016.4|2008.4|2016.5|2008.5|2016.4|2008.4|0
1770972330000|2026-02-13 08:45:30|2036.6|2035.1|2039.8|2031.8|2039.9|2035.2|2036.6|2031.8|0
1770943030000|2026-02-13 00:37:10|2016.3|2008.3|2016.6|2008.6|2016.6|2008.6|2016.3|2008.3|0
1770972350000|2026-02-13 08:45:50|2036.5|2035|2036.8|2035.3|2036.8|2035.3|2036.5|2035|1
1770943050000|2026-02-13 00:37:30|2016.4|2008.4|2016.4|2008.4|2016.6|2008.6|2016.4|2008.4|0
1770972360000|2026-02-13 08:46:00|2037|2035.5|2040.7|2032.7|2040.9|2035.5|2037|2032.7|5
1770943070000|2026-02-13 00:37:50|2016.3|2008.3|2016.4|2008.4|2016.4|2008.4|2016.3|2008.3|0
1770972370000|2026-02-13 08:46:10|2037.3|2035.8|2040.7|2032.7|2040.7|2035.8|2037.2|2032.7|0
1770943080000|2026-02-13 00:38:00|2016.6|2008.6|2016.9|2008.9|2016.9|2008.9|2016.3|2008.3|0
1770972380000|2026-02-13 08:46:20|2037.5|2036|2040.7|2032.7|2041|2036|2037.4|2032.7|0
1770943120000|2026-02-13 00:38:40|2016.8|2008.8|2016.9|2008.9|2016.9|2008.9|2016.8|2008.8|0
1770972390000|2026-02-13 08:46:30|2037.5|2036|2036|2034.5|2040.7|2036|2036|2032.6|3
1770943140000|2026-02-13 00:39:00|2016.8|2008.8|2015|2007|2016.8|2008.8|2015|2007|1
1770972400000|2026-02-13 08:46:40|2039.8|2031.8|2039.9|2031.9|2039.9|2031.9|2039.8|2031.8|1
1770943150000|2026-02-13 00:39:10|2013.6|2005.6|2013.4|2005.4|2013.6|2005.6|2013.3|2005.3|2
1770972410000|2026-02-13 08:46:50|2040.2|2032.2|2037.6|2036.1|2040.5|2036.1|2037.4|2032.2|0
1770943160000|2026-02-13 00:39:20|2013.3|2005.3|2013.4|2005.4|2013.4|2005.4|2012.9|2004.9|0
1770972420000|2026-02-13 08:47:00|2037.5|2036|2037.6|2036.1|2037.6|2036.1|2037.5|2036|0
1770943170000|2026-02-13 00:39:30|2013.5|2005.5|2013.5|2005.5|2013.5|2005.5|2013.5|2005.5|0
1770972430000|2026-02-13 08:47:10|2037.5|2036|2037|2035.5|2037.5|2036|2036.9|2035.4|1
1770943180000|2026-02-13 00:39:40|2013.4|2005.4|2013.5|2005.5|2013.5|2005.5|2013.4|2005.4|0
1770972440000|2026-02-13 08:47:20|2040.4|2032.4|2040.7|2032.7|2040.7|2036.1|2037.6|2032.4|0
1770943190000|2026-02-13 00:39:50|2013.4|2005.4|2013.4|2005.4|2013.5|2005.5|2013.3|2005.3|0
1770972450000|2026-02-13 08:47:30|2037.4|2035.9|2040.5|2032.5|2040.7|2035.9|2037.4|2032.4|0
1770943200000|2026-02-13 00:40:00|2012.6|2004.6|2012.6|2004.6|2012.9|2004.9|2012.6|2004.6|1
1770972460000|2026-02-13 08:47:40|2040.4|2032.4|2039|2031|2040.4|2035.6|2037|2031|1
1770943210000|2026-02-13 00:40:10|2012.5|2004.5|2012.5|2004.5|2012.6|2004.6|2012.5|2004.5|0
1770972470000|2026-02-13 08:47:50|2039.2|2031.2|2039.7|2031.7|2039.7|2035|2036.4|2031.1|1
1770943230000|2026-02-13 00:40:30|2012.4|2004.4|2012.4|2004.4|2012.4|2004.4|2012.4|2004.4|0
1770972480000|2026-02-13 08:48:00|2036.5|2035|2041|2033|2041|2036.1|2036.5|2032.8|3
1770943240000|2026-02-13 00:40:40|2012.5|2004.5|2012.5|2004.5|2012.5|2004.5|2012.5|2004.5|0
1770972490000|2026-02-13 08:48:10|2041.1|2033.1|2040.7|2032.7|2041.1|2033.1|2040.7|2032.7|0
1770943260000|2026-02-13 00:41:00|2012.4|2004.4|2012.4|2004.4|2012.4|2004.4|2012.4|2004.4|0
1770972500000|2026-02-13 08:48:20|2040.8|2032.8|2040.9|2032.9|2041|2036.1|2037.5|2032.8|0
1770943270000|2026-02-13 00:41:10|2012.5|2004.5|2012.5|2004.5|2012.5|2004.5|2012.5|2004.5|0
1770972510000|2026-02-13 08:48:30|2037.6|2036.1|2040|2032|2040.1|2036.1|2037.4|2031.8|1
1770943290000|2026-02-13 00:41:30|2014.1|2006.1|2014.1|2006.1|2014.1|2006.1|2014.1|2006.1|2
1770972520000|2026-02-13 08:48:40|2040.1|2032.1|2036.5|2035|2040.2|2035|2036.5|2031.8|0
1770943300000|2026-02-13 00:41:40|2013.8|2005.8|2013.5|2005.5|2013.8|2005.8|2013.5|2005.5|0
1770972530000|2026-02-13 08:48:50|2036.4|2034.9|2036.5|2035|2036.5|2035|2036.4|2034.9|0
1770943310000|2026-02-13 00:41:50|||||||||1
1770972540000|2026-02-13 08:49:00|2036.4|2034.9|2036.5|2035|2036.5|2035|2036.4|2034.9|0
1770943320000|2026-02-13 00:42:00|2013.3|2005.3|2014.1|2006.1|2014.1|2006.1|2013.1|2005.1|0
1770972550000|2026-02-13 08:49:10|2038.9|2030.9|2037.5|2029.5|2038.9|2030.9|2037.5|2029.5|1
1770943340000|2026-02-13 00:42:20|2014.4|2006.4|2014.5|2006.5|2014.5|2006.5|2014.4|2006.4|0
1770972560000|2026-02-13 08:49:20|2037.4|2029.4|2038|2030|2038.1|2033.1|2034.4|2029.4|2
1770943350000|2026-02-13 00:42:30|2014.4|2006.4|2014.3|2006.3|2014.5|2006.5|2014.3|2006.3|0
1770972570000|2026-02-13 08:49:30|2037.9|2029.9|2037.4|2029.4|2037.9|2029.9|2037.3|2029.3|1
1770943370000|2026-02-13 00:42:50|2013.9|2005.9|2014.2|2006.2|2014.2|2006.2|2013.9|2005.9|0
1770972580000|2026-02-13 08:49:40|2037.3|2029.3|2033.1|2031.6|2037.3|2031.6|2033.1|2028.3|0
1770943380000|2026-02-13 00:43:00|2013.9|2005.9|2013.9|2005.9|2013.9|2005.9|2013.6|2005.6|6
1770972590000|2026-02-13 08:49:50|2033.2|2031.7|2033.9|2032.4|2037.3|2032.4|2033.2|2029.3|1
1770943390000|2026-02-13 00:43:10|2014|2006|2012.2|2004.2|2014|2006|2012.2|2004.2|3
1770972600000|2026-02-13 08:50:00|2037.3|2029.3|2037.6|2029.6|2037.6|2032.5|2034|2028.2|3
1770943400000|2026-02-13 00:43:20|2012.1|2004.1|2011.9|2003.9|2012.1|2004.1|2011.9|2003.9|0
1770972610000|2026-02-13 08:50:10|2037.4|2029.4|2037.3|2029.3|2037.4|2029.4|2037.1|2029.1|0
1770943410000|2026-02-13 00:43:30|2012.1|2004.1|2012.1|2004.1|2012.1|2004.1|2012.1|2004.1|0
1770972620000|2026-02-13 08:50:20|2037.4|2029.4|2037.5|2029.5|2037.6|2029.6|2037.3|2029.3|0
1770943430000|2026-02-13 00:43:50|2012.7|2004.7|2012.7|2004.7|2012.7|2004.7|2012.7|2004.7|1
1770972630000|2026-02-13 08:50:30|2037.6|2029.6|2038|2030|2038|2030|2037.6|2029.6|0
1770943440000|2026-02-13 00:44:00|2013.1|2005.1|2014.4|2006.4|2014.4|2006.4|2013.1|2005.1|0
1770972640000|2026-02-13 08:50:40|2038.3|2030.3|2038.1|2030.1|2038.5|2030.5|2038.1|2030.1|3
1770943500000|2026-02-13 00:45:00|2014.3|2006.3|2014.4|2006.4|2014.4|2006.4|2014.3|2006.3|0
1770972650000|2026-02-13 08:50:50|2037.9|2029.9|2037.5|2029.5|2037.9|2029.9|2036.9|2028.9|0
1770943510000|2026-02-13 00:45:10|2014.9|2006.9|2014.8|2006.8|2014.9|2006.9|2014.8|2006.8|0
1770972660000|2026-02-13 08:51:00|2037.4|2029.4|2036.2|2028.2|2037.4|2032.3|2033.8|2028.2|0
1770943550000|2026-02-13 00:45:50|2014.5|2006.5|2013.4|2005.4|2014.5|2006.5|2013.3|2005.3|1
1770972670000|2026-02-13 08:51:10|2032.8|2031.3|2034.5|2026.5|2036.1|2031.3|2031|2026.1|3
1770943560000|2026-02-13 00:46:00|2013.2|2005.2|2007.7|1999.7|2013.2|2005.2|2007.5|1999.5|4
1770972680000|2026-02-13 08:51:20|2034.6|2026.6|2034.6|2026.6|2034.6|2026.6|2034.2|2026.2|0
1770943570000|2026-02-13 00:46:10|2007.9|1999.9|2007.8|1999.8|2008.4|2000.4|2007.8|1999.8|0
1770972690000|2026-02-13 08:51:30|2034.7|2026.7|2034.8|2026.8|2034.9|2026.9|2034.4|2026.4|0
1770943580000|2026-02-13 00:46:20|2007.7|1999.7|2007.7|1999.7|2007.7|1999.7|2007.7|1999.7|0
1770972700000|2026-02-13 08:51:40|2034.9|2026.9|2034.7|2026.7|2034.9|2026.9|2034.2|2026.2|1
1770943590000|2026-02-13 00:46:30|2007.8|1999.8|2007.6|1999.6|2008.5|2000.5|2007.3|1999.3|0
1770972710000|2026-02-13 08:51:50|2034.8|2026.8|2036.8|2028.8|2036.8|2029.9|2031.4|2026.7|0
1770943600000|2026-02-13 00:46:40|2007.8|1999.8|2008.1|2000.1|2008.1|2000.1|2007.7|1999.7|0
1770972720000|2026-02-13 08:52:00|2036.9|2028.9|2034.5|2026.5|2036.9|2028.9|2034.5|2026.5|1
1770943640000|2026-02-13 00:47:20|2011.3|2003.3|2011.4|2003.4|2011.4|2003.4|2010.9|2002.9|1
1770972730000|2026-02-13 08:52:10|2034.6|2026.6|2034.4|2026.4|2034.6|2026.6|2034.4|2026.4|0
1770943650000|2026-02-13 00:47:30|2011.5|2003.5|2011.5|2003.5|2011.5|2003.5|2011.4|2003.4|0
1770972740000|2026-02-13 08:52:20|2031.2|2029.7|2031.4|2029.9|2031.4|2029.9|2031.2|2029.7|0
1770943660000|2026-02-13 00:47:40|2011.4|2003.4|2011.4|2003.4|2011.4|2003.4|2011.4|2003.4|0
1770972750000|2026-02-13 08:52:30|2031.3|2029.8|2031.1|2029.6|2031.3|2029.8|2031.1|2029.6|0
1770943680000|2026-02-13 00:48:00|2010.4|2002.4|2010.1|2002.1|2010.4|2002.4|2010.1|2002.1|0
1770972760000|2026-02-13 08:52:40|2034.2|2026.2|2033.7|2025.7|2034.2|2026.2|2033.7|2025.7|0
1770943690000|2026-02-13 00:48:10|2009.9|2001.9|2008.8|2000.8|2009.9|2001.9|2008.7|2000.7|0
1770972770000|2026-02-13 08:52:50|2033.8|2025.8|2034.4|2026.4|2035|2027|2033.8|2025.8|2
1770943700000|2026-02-13 00:48:20|2008.9|2000.9|2008.9|2000.9|2008.9|2000.9|2008.8|2000.8|0
1770972780000|2026-02-13 08:53:00|2034.3|2026.3|2035.1|2027.1|2035.1|2027.1|2034.3|2026.3|0
1770943710000|2026-02-13 00:48:30|2008.8|2000.8|2008.8|2000.8|2008.9|2000.9|2008.8|2000.8|0
1770972790000|2026-02-13 08:53:10|2035.2|2027.2|2035.4|2027.4|2035.4|2027.4|2035.2|2027.2|0
1770943720000|2026-02-13 00:48:40|2008.7|2000.7|2009.6|2001.6|2009.6|2001.6|2008.5|2000.5|0
1770972800000|2026-02-13 08:53:20|2035.5|2027.5|2036.7|2028.7|2036.7|2028.7|2035.5|2027.5|0
1770943730000|2026-02-13 00:48:50|2011.2|2003.2|2010|2002|2011.2|2003.2|2010|2002|1
1770972810000|2026-02-13 08:53:30|2036.5|2028.5|2036.6|2028.6|2036.9|2028.9|2036.4|2028.4|0
1770943740000|2026-02-13 00:49:00|2009.4|2001.4|2009|2001|2009.4|2001.4|2009|2001|0
1770972820000|2026-02-13 08:53:40|2036.7|2028.7|2036.4|2028.4|2036.9|2028.9|2036.4|2028.4|0
1770943750000|2026-02-13 00:49:10|2008.7|2000.7|2009|2001|2009|2001|2008.7|2000.7|0
1770972830000|2026-02-13 08:53:50|2036.5|2028.5|2037.6|2029.6|2037.6|2029.6|2036.4|2028.4|0
1770943760000|2026-02-13 00:49:20|||||||||1
1770972840000|2026-02-13 08:54:00|2037.5|2029.5|2038.1|2030.1|2038.1|2030.1|2037.5|2029.5|0
1770943770000|2026-02-13 00:49:30|2008.9|2000.9|2008.7|2000.7|2009|2001|2008.6|2000.6|0
1770972850000|2026-02-13 08:54:10|2038.2|2030.2|2038.2|2030.2|2038.2|2030.2|2038.2|2030.2|0
1770943780000|2026-02-13 00:49:40|2009.1|2001.1|2009.1|2001.1|2009.1|2001.1|2009.1|2001.1|1
1770972860000|2026-02-13 08:54:20|2035.1|2033.6|2037.8|2029.8|2038.8|2033.6|2035.1|2029.2|1
1770943790000|2026-02-13 00:49:50|2009.6|2001.6|2009.6|2001.6|2009.6|2001.6|2009.6|2001.6|0
1770943800000|2026-02-13 00:50:00|2009.5|2001.5|2009.6|2001.6|2009.6|2001.6|2009.4|2001.4|0
1770943810000|2026-02-13 00:50:10|2009.5|2001.5|2009.5|2001.5|2009.6|2001.6|2009.5|2001.5|0
1770972870000|2026-02-13 08:54:30|2038|2030|2037.7|2029.7|2038|2030|2037.7|2029.7|0
1770943820000|2026-02-13 00:50:20|2009.6|2001.6|2009.1|2001.1|2009.6|2001.6|2009|2001|0
1770972880000|2026-02-13 08:54:40|2037.8|2029.8|2037.8|2029.8|2037.8|2029.8|2037.7|2029.7|0
1770943850000|2026-02-13 00:50:50|2008.6|2000.6|2008.6|2000.6|2008.6|2000.6|2008.6|2000.6|3
1770972890000|2026-02-13 08:54:50|2037.7|2029.7|2037.8|2029.8|2037.8|2029.8|2037.7|2029.7|0
1770943860000|2026-02-13 00:51:00|2008.4|2000.4|2008.4|2000.4|2008.4|2000.4|2008.1|2000.1|0
1770943870000|2026-02-13 00:51:10|2008.5|2000.5|2008.5|2000.5|2008.5|2000.5|2008.5|2000.5|0
1770972900000|2026-02-13 08:55:00|2037.7|2029.7|2037.4|2029.4|2037.7|2029.7|2037.1|2029.1|0
1770943880000|2026-02-13 00:51:20|2008.9|2000.9|2009|2001|2009|2001|2008.9|2000.9|0
1770972910000|2026-02-13 08:55:10|2037.5|2029.5|2038.4|2030.4|2038.4|2030.4|2037.5|2029.5|1
1770943890000|2026-02-13 00:51:30|2009.8|2001.8|2009.8|2001.8|2009.8|2001.8|2009.8|2001.8|1
1770972920000|2026-02-13 08:55:20|2038.5|2030.5|2038.8|2030.8|2039|2033.8|2035.3|2030.5|0
1770944090000|2026-02-13 00:54:50|2010.5|2002.5|2010.5|2002.5|2010.5|2002.5|2010.5|2002.5|1
1770972930000|2026-02-13 08:55:30|2038.9|2030.9|2038.7|2030.7|2038.9|2030.9|2038.7|2030.7|0
1770972940000|2026-02-13 08:55:40|2035.3|2033.8|2037.4|2029.4|2038.7|2033.8|2035.3|2029.4|1
1770944100000|2026-02-13 00:55:00|2010.1|2002.1|2009.9|2001.9|2010.1|2002.1|2009.9|2001.9|0
1770972950000|2026-02-13 08:55:50|2037.5|2029.5|2038.4|2030.4|2038.4|2030.4|2037.4|2029.4|0
1770944110000|2026-02-13 00:55:10|2009.8|2001.8|2009.8|2001.8|2009.8|2001.8|2009.8|2001.8|0
1770972960000|2026-02-13 08:56:00|2038.3|2030.3|2038.3|2030.3|2038.4|2030.4|2038.2|2030.2|0
1770944120000|2026-02-13 00:55:20|2009.6|2001.6|2009.6|2001.6|2009.6|2001.6|2009.5|2001.5|0
1770972970000|2026-02-13 08:56:10|2038.1|2030.1|2038.2|2030.2|2038.3|2030.3|2038|2030|0
1770944130000|2026-02-13 00:55:30|2009.5|2001.5|2009.5|2001.5|2009.5|2001.5|2009.5|2001.5|0
1770972980000|2026-02-13 08:56:20|2038.1|2030.1|2038.1|2030.1|2038.1|2030.1|2038|2030|0
1770944160000|2026-02-13 00:56:00|2009.4|2001.4|2009.4|2001.4|2009.4|2001.4|2009.4|2001.4|0
1770972990000|2026-02-13 08:56:30|2037.9|2029.9|2037.8|2029.8|2037.9|2029.9|2037.8|2029.8|1
1770944170000|2026-02-13 00:56:10|2009.5|2001.5|2009.4|2001.4|2009.5|2001.5|2009.4|2001.4|0
1770973000000|2026-02-13 08:56:40|2037.7|2029.7|2037|2029|2037.7|2029.7|2037|2029|0
1770944200000|2026-02-13 00:56:40|2009.5|2001.5|2009.4|2001.4|2009.5|2001.5|2009.4|2001.4|0
1770973010000|2026-02-13 08:56:50|2036.7|2028.7|2036.6|2028.6|2036.8|2028.8|2036.6|2028.6|0
1770944220000|2026-02-13 00:57:00|2009.7|2001.7|2009.4|2001.4|2009.9|2001.9|2009.3|2001.3|0
1770973020000|2026-02-13 08:57:00|2036|2028|2036.3|2028.3|2036.7|2032|2033.2|2028|0
1770944230000|2026-02-13 00:57:10|2009.5|2001.5|2009.6|2001.6|2009.7|2001.7|2009.5|2001.5|0
1770973030000|2026-02-13 08:57:10|2032.6|2031.1|2033.2|2031.7|2036.3|2031.7|2032.6|2028.3|2
1770944240000|2026-02-13 00:57:20|2009.7|2001.7|2010.3|2002.3|2010.3|2002.3|2009.7|2001.7|0
1770973050000|2026-02-13 08:57:30|2037.3|2029.3|2038.2|2030.2|2038.6|2030.6|2037.2|2029.2|1
1770944250000|2026-02-13 00:57:30|2010.4|2002.4|2009|2001|2010.4|2002.4|2009|2001|1
1770973060000|2026-02-13 08:57:40|2038.3|2030.3|2038.3|2030.3|2038.4|2030.4|2038.3|2030.3|0
1770944260000|2026-02-13 00:57:40|2008.7|2000.7|2009.7|2001.7|2010.7|2002.7|2008.7|2000.7|2
1770973070000|2026-02-13 08:57:50|2038.4|2030.4|2037.8|2029.8|2038.9|2033.3|2034.8|2029.8|0
1770944270000|2026-02-13 00:57:50|2010.9|2002.9|2009.8|2001.8|2010.9|2002.9|2009.3|2001.3|0
1770973080000|2026-02-13 08:58:00|2037.9|2029.9|2038|2030|2038|2030|2037.9|2029.9|1
1770944280000|2026-02-13 00:58:00|2010.9|2002.9|2009.3|2001.3|2010.9|2002.9|2009.2|2001.2|0
1770973090000|2026-02-13 08:58:10|2038.1|2030.1|2035|2033.5|2038.2|2033.5|2035|2030.1|0
1770944290000|2026-02-13 00:58:10|2010.4|2002.4|2009.3|2001.3|2010.4|2002.4|2009.1|2001.1|0
1770973100000|2026-02-13 08:58:20|2035.1|2033.6|2038.9|2030.9|2039.1|2033.6|2035.1|2030.5|1
1770944300000|2026-02-13 00:58:20|2009.2|2001.2|2009.5|2001.5|2010.4|2002.4|2009|2001|2
1770973110000|2026-02-13 08:58:30|2038.8|2030.8|2038.9|2030.9|2039|2031|2038.5|2030.5|0
1770944310000|2026-02-13 00:58:30|2009.4|2001.4|2009.3|2001.3|2010.5|2002.5|2009.3|2001.3|0
1770973120000|2026-02-13 08:58:40|2038.8|2030.8|2038.6|2030.6|2038.8|2030.8|2038.4|2030.4|0
1770944320000|2026-02-13 00:58:40|2010.5|2002.5|2011.6|2003.6|2012|2004|2009.4|2001.4|0
1770973130000|2026-02-13 08:58:50|2038.3|2030.3|2038.4|2030.4|2038.4|2030.4|2038.2|2030.2|0
1770944330000|2026-02-13 00:58:50|2011.7|2003.7|2010.8|2002.8|2011.7|2003.7|2010.8|2002.8|0
1770973140000|2026-02-13 08:59:00|2039|2031|2038.4|2030.4|2039|2031|2038.4|2030.4|0
1770944340000|2026-02-13 00:59:00|2010.7|2002.7|2010.7|2002.7|2011.2|2004.5|2005.9|2001.2|3
1770973150000|2026-02-13 08:59:10|2038.3|2030.3|2037.9|2029.9|2038.5|2033.5|2035|2029.9|2
1770944350000|2026-02-13 00:59:10|2010.8|2002.8|2011.2|2003.2|2011.2|2003.2|2010.4|2002.4|0
1770973160000|2026-02-13 08:59:20|2038.1|2030.1|2038.1|2030.1|2038.1|2030.1|2038.1|2030.1|0
1770944360000|2026-02-13 00:59:20|2010.5|2002.5|2008.4|2000.4|2011.2|2004.4|2005.8|2000.3|1
1770973170000|2026-02-13 08:59:30|2034.6|2033.1|2038.1|2030.1|2038.1|2033.1|2034.5|2030|0
1770944370000|2026-02-13 00:59:30|2008.3|2000.3|2008.3|2000.3|2009|2001|2008.2|2000.2|0
1770973190000|2026-02-13 08:59:50|2038|2030|2037.9|2029.9|2038|2030|2037.9|2029.9|0
1770944380000|2026-02-13 00:59:40|2008|2000|2007.5|1999.5|2008.8|2000.8|2007.5|1999.5|1
1770944390000|2026-02-13 00:59:50|2007.2|1999.2|2002.3|1994.3|2007.2|1999.8|2001.3|1993.8|6
1770973200000|2026-02-13 09:00:00|2037.8|2029.8|2033.8|2025.8|2037.8|2029.8|2033.7|2025.7|1
1770973210000|2026-02-13 09:00:10|2033.7|2025.7|2033.2|2025.2|2033.7|2025.7|2033.2|2025.2|0
1770944400000|2026-02-13 01:00:00|2002.5|1994.5|2011.4|2003.4|2012.7|2004.7|2001.1|1994.5|85
1770973220000|2026-02-13 09:00:20|2033.3|2025.3|2034.2|2026.2|2034.2|2026.2|2033.3|2025.3|0
1770944410000|2026-02-13 01:00:10|2011.6|2003.6|2012.7|2004.7|2012.7|2004.7|2011.5|2003.5|0
1770973230000|2026-02-13 09:00:30|2031|2029.5|2031|2029.5|2031|2029.5|2031|2029.5|0
1770944420000|2026-02-13 01:00:20|2015.5|2007.5|2016.8|2008.8|2017.1|2009.1|2015.4|2007.4|4
1770973240000|2026-02-13 09:00:40|2034.2|2026.2|2033.3|2025.3|2034.2|2029.4|2030.9|2025.3|0
1770944430000|2026-02-13 01:00:30|2017.2|2009.2|2016|2008|2018.1|2010.1|2015.8|2007.8|4
1770973250000|2026-02-13 09:00:50|2033.1|2025.1|2033.1|2025.1|2033.2|2025.2|2032.9|2024.9|0
1770944440000|2026-02-13 01:00:40|2016.8|2008.8|2017.2|2009.2|2017.4|2009.4|2016.8|2008.8|0
1770973260000|2026-02-13 09:01:00|2033.3|2025.3|2032.8|2024.8|2033.3|2025.3|2032.8|2024.8|0
1770944450000|2026-02-13 01:00:50|2017.4|2009.4|2019.5|2011.5|2019.5|2011.5|2016.9|2008.9|2
1770973270000|2026-02-13 09:01:10|2029.6|2028.1|2029.8|2028.3|2032.9|2028.3|2029.5|2024.8|0
1770944460000|2026-02-13 01:01:00|2019.1|2011.1|2021|2013|2021|2016.1|2017.6|2010.9|7
1770973280000|2026-02-13 09:01:20|2032.9|2024.9|2032.9|2024.9|2032.9|2028|2029.5|2024.8|0
1770944470000|2026-02-13 01:01:10|2021.8|2013.8|2020.6|2012.6|2022.1|2014.1|2020.6|2012.6|6
1770973300000|2026-02-13 09:01:40|2032.8|2024.8|2032.1|2024.1|2032.8|2028|2029.4|2023.7|1
1770944480000|2026-02-13 01:01:20|2020.7|2012.7|2028.5|2020.5|2028.9|2020.9|2020.6|2012.6|15
1770973310000|2026-02-13 09:01:50|2032.3|2024.3|2031.5|2023.5|2032.3|2024.3|2031.4|2023.4|0
1770944490000|2026-02-13 01:01:30|2028.4|2020.4|2029|2021|2029.3|2026|2027.3|2019.3|13
1770973320000|2026-02-13 09:02:00|2031.6|2023.6|2030.8|2022.8|2031.7|2026.3|2027.8|2022.7|1
1770944500000|2026-02-13 01:01:40|2028.8|2020.8|2027.5|2019.5|2029|2021|2027.3|2019.3|1
1770973330000|2026-02-13 09:02:10|2030.9|2022.9|2030.7|2022.7|2030.9|2022.9|2030.7|2022.7|0
1770944510000|2026-02-13 01:01:50|2027.4|2019.4|2026.1|2018.1|2027.4|2019.4|2026.1|2018.1|0
1770973340000|2026-02-13 09:02:20|2030.6|2022.6|2030.9|2022.9|2030.9|2022.9|2030.5|2022.5|0
1770944520000|2026-02-13 01:02:00|2026.2|2018.2|2025.1|2017.1|2026.2|2018.2|2024.9|2016.9|0
1770973350000|2026-02-13 09:02:30|2030.8|2022.8|2030.2|2022.2|2030.8|2025.3|2026.8|2022.1|0
1770944530000|2026-02-13 01:02:10|2025.3|2017.3|2026.6|2018.6|2026.8|2018.8|2025.3|2017.3|2
1770973370000|2026-02-13 09:02:50|2026.8|2025.3|2030.2|2022.2|2030.2|2025.3|2026.8|2022.2|4
1770944540000|2026-02-13 01:02:20|2027.5|2019.5|2030.6|2022.6|2031.1|2023.1|2027.2|2019.2|7
1770973380000|2026-02-13 09:03:00|2030.1|2022.1|2030.9|2022.9|2031|2025.7|2026.8|2022.1|0
1770944550000|2026-02-13 01:02:30|2030.1|2022.1|2029.4|2021.4|2030.5|2022.5|2028.9|2020.9|2
1770973390000|2026-02-13 09:03:10|2031.1|2023.1|2028|2026.5|2031.1|2026.5|2027.9|2023|0
1770944560000|2026-02-13 01:02:40|2028.9|2020.9|2025.7|2024.2|2029.4|2024.2|2025.7|2020.3|0
1770973400000|2026-02-13 09:03:20|2028.4|2026.9|2032.5|2024.5|2032.5|2027.4|2028.4|2024|1
1770944570000|2026-02-13 01:02:50|2030|2022|2031.4|2023.4|2031.4|2023.4|2030|2022|4
1770973410000|2026-02-13 09:03:30|2029.2|2027.7|2029.2|2027.7|2029.2|2027.7|2029.2|2027.7|0
1770944580000|2026-02-13 01:03:00|2031.3|2023.3|2031.4|2023.4|2031.4|2023.4|2029.8|2021.8|6
1770973420000|2026-02-13 09:03:40|2031.9|2023.9|2031.9|2023.9|2031.9|2023.9|2031.9|2023.9|3
1770944590000|2026-02-13 01:03:10|2031.3|2023.3|2031.8|2023.8|2031.8|2023.8|2031.3|2023.3|5
1770973430000|2026-02-13 09:03:50|2032|2024|2028.3|2026.8|2032|2027|2028.3|2023.9|1
1770944600000|2026-02-13 01:03:20|2031.6|2023.6|2031.3|2023.3|2031.8|2023.8|2031.3|2023.3|17
1770973440000|2026-02-13 09:04:00|2029|2027.5|2032.2|2024.2|2032.2|2027.6|2028.9|2024.1|2
1770944610000|2026-02-13 01:03:30|2031.4|2023.4|2029.3|2021.3|2031.4|2023.4|2029.1|2021.1|4
1770973450000|2026-02-13 09:04:10|2030.5|2029|2030.4|2028.9|2030.5|2029|2030.4|2028.9|8
1770944620000|2026-02-13 01:03:40|2029.4|2021.4|2035.7|2027.7|2035.7|2027.7|2028.9|2020.9|8
1770973460000|2026-02-13 09:04:20|2031.1|2029.6|2031.5|2030|2031.7|2030.2|2031.1|2029.6|2
1770944630000|2026-02-13 01:03:50|2035.5|2027.5|2032.6|2024.6|2035.5|2027.5|2032.6|2024.6|4
1770973470000|2026-02-13 09:04:30|2031.4|2029.9|2031.5|2030|2031.6|2030.1|2031.4|2029.9|0
1770944640000|2026-02-13 01:04:00|2032.8|2024.8|2031.2|2023.2|2033.7|2025.7|2030.8|2022.8|4
1770973480000|2026-02-13 09:04:40|2031.7|2030.2|2031.6|2030.1|2031.7|2030.2|2031.6|2030.1|0
1770944650000|2026-02-13 01:04:10|2031|2023|2030.2|2022.2|2031.6|2023.6|2030.2|2022.2|4
1770973490000|2026-02-13 09:04:50|2031.7|2030.2|2031.7|2030.2|2031.8|2030.3|2031.7|2030.2|1
1770944660000|2026-02-13 01:04:20|2029.4|2021.4|2028.5|2020.5|2030.2|2022.2|2028.2|2020.2|8
1770944670000|2026-02-13 01:04:30|2029|2021|2028.9|2020.9|2029.1|2021.1|2028.1|2020.1|2
1770973500000|2026-02-13 09:05:00|2031.6|2030.1|2031.5|2030|2031.6|2030.1|2031.2|2029.7|1
1770944680000|2026-02-13 01:04:40|2029.2|2021.2|2028.9|2020.9|2029.2|2021.2|2028.9|2020.9|2
1770973510000|2026-02-13 09:05:10|2031.4|2029.9|2031.4|2029.9|2031.4|2029.9|2031.4|2029.9|0
1770944690000|2026-02-13 01:04:50|2029|2021|2028.9|2020.9|2029|2021|2028.9|2020.9|5
1770973520000|2026-02-13 09:05:20|2031.3|2029.8|2031.3|2029.8|2031.4|2029.9|2031.3|2029.8|0
1770973530000|2026-02-13 09:05:30|2031.1|2029.6|2031.1|2029.6|2031.1|2029.6|2031.1|2029.6|1
1770944700000|2026-02-13 01:05:00|2028.8|2020.8|2028.7|2020.7|2028.8|2020.8|2027.3|2019.3|3
1770973540000|2026-02-13 09:05:40|2030.8|2029.3|2030.7|2029.2|2031|2029.5|2030.7|2029.2|18
1770944710000|2026-02-13 01:05:10|2028.6|2020.6|2028.5|2020.5|2029.2|2024.6|2026|2020.1|14
1770973550000|2026-02-13 09:05:50|2030.8|2029.3|2030.3|2028.8|2030.9|2029.4|2030.3|2028.8|10
1770944720000|2026-02-13 01:05:20|2028.4|2020.4|2028|2020|2029|2021|2028|2020|2
1770973560000|2026-02-13 09:06:00|2030.5|2029|2030.3|2028.8|2030.5|2029|2030.3|2028.8|3
1770944730000|2026-02-13 01:05:30|2028.3|2020.3|2027.7|2019.7|2028.5|2020.5|2027.7|2019.7|3
1770973570000|2026-02-13 09:06:10|||||||||1
1770944740000|2026-02-13 01:05:40|2027.5|2019.5|2026.4|2018.4|2027.5|2019.5|2026.2|2018.2|0
1770973580000|2026-02-13 09:06:20|2030.4|2028.9|2030.1|2028.6|2031|2029.5|2030.1|2028.6|10
1770944750000|2026-02-13 01:05:50|2026.2|2018.2|2023.5|2015.5|2026.4|2018.4|2022.9|2014.9|2
1770973590000|2026-02-13 09:06:30|2032.1|2024.1|2031.6|2023.6|2032.1|2026.6|2028.1|2023.6|5
1770944760000|2026-02-13 01:06:00|2023.8|2015.8|2026.6|2018.6|2026.6|2018.6|2023.6|2015.6|6
1770973600000|2026-02-13 09:06:40|2028.6|2027.1|2027.8|2026.3|2032|2027.2|2027.8|2024|3
1770944770000|2026-02-13 01:06:10|2026.7|2018.7|2028.5|2020.5|2028.9|2020.9|2026.7|2018.7|4
1770973610000|2026-02-13 09:06:50|2027.7|2026.2|2027.6|2026.1|2027.7|2026.2|2027.6|2026.1|0
1770944780000|2026-02-13 01:06:20|2028.6|2020.6|2028.7|2020.7|2028.8|2020.8|2027.9|2019.9|8
1770973620000|2026-02-13 09:07:00|2027.5|2026|2027.3|2025.8|2030.6|2026|2027.3|2022.6|0
1770944790000|2026-02-13 01:06:30|2028.5|2020.5|2031.2|2023.2|2031.2|2023.2|2028.4|2020.4|5
1770973630000|2026-02-13 09:07:10|2030.4|2022.4|2026.7|2025.2|2030.4|2025.4|2026.7|2022.4|0
1770944800000|2026-02-13 01:06:40|2031.1|2023.1|2028.6|2027.1|2031.2|2027.1|2028.5|2023.1|2
1770973640000|2026-02-13 09:07:20|2026.8|2025.3|2030.3|2022.3|2030.3|2025.3|2026.7|2022.3|3
1770944810000|2026-02-13 01:06:50|2028.7|2027.2|2034.8|2026.8|2035.4|2027.4|2028.6|2024.1|9
1770973650000|2026-02-13 09:07:30|2027.1|2025.6|2027.4|2025.9|2027.4|2025.9|2027.1|2025.6|0
1770944820000|2026-02-13 01:07:00|2034.9|2026.9|2031.6|2023.6|2034.9|2026.9|2030.8|2022.8|8
1770973660000|2026-02-13 09:07:40|2031.6|2023.6|2031.8|2023.8|2031.8|2027.4|2028.8|2023.6|2
1770944830000|2026-02-13 01:07:10|2031.5|2023.5|2031.1|2023.1|2031.5|2023.5|2031.1|2023.1|1
1770973670000|2026-02-13 09:07:50|2031.5|2023.5|2027.6|2026.1|2031.5|2026.6|2027.6|2023|1
1770944840000|2026-02-13 01:07:20|2031.3|2023.3|2031.1|2023.1|2031.3|2023.3|2031|2023|3
1770973680000|2026-02-13 09:08:00|2027.5|2026|2027.5|2026|2027.6|2026.1|2027.3|2025.8|4
1770944850000|2026-02-13 01:07:30|2029.8|2021.8|2030.2|2022.2|2030.4|2022.4|2029.6|2021.6|7
1770973690000|2026-02-13 09:08:10|2027.6|2026.1|2031|2023|2031.2|2026.4|2027.6|2023|0
1770944860000|2026-02-13 01:07:40|2029.7|2021.7|2029.7|2021.7|2031|2026|2027.5|2021.7|1
1770973700000|2026-02-13 09:08:20|2031.1|2023.1|2027.5|2026|2031.1|2026.1|2027.5|2023.1|0
1770944870000|2026-02-13 01:07:50|2029.6|2021.6|2028.6|2020.6|2029.6|2021.6|2028.6|2020.6|0
1770973710000|2026-02-13 09:08:30|2027.6|2026.1|2031|2023|2031.1|2026.4|2027.6|2023|0
1770944880000|2026-02-13 01:08:00|2028.8|2020.8|2035|2027|2035|2027|2028.8|2020.8|6
1770973720000|2026-02-13 09:08:40|2027.6|2026.1|2027.9|2026.4|2031.2|2026.4|2027.5|2023.2|1
1770944890000|2026-02-13 01:08:10|2035.2|2027.2|2035.1|2027.1|2036.8|2028.8|2034.5|2026.5|14
1770973730000|2026-02-13 09:08:50|2031.2|2023.2|2031.6|2023.6|2031.6|2026.6|2028.1|2023.2|0
1770944900000|2026-02-13 01:08:20|2034.8|2026.8|2035.7|2027.7|2035.9|2027.9|2034.8|2026.8|1
1770973740000|2026-02-13 09:09:00|2031.7|2023.7|2032.2|2024.2|2033|2027.6|2028.7|2023.7|6
1770944910000|2026-02-13 01:08:30|2035.8|2027.8|2035.3|2027.3|2035.8|2027.8|2035.3|2027.3|1
1770973750000|2026-02-13 09:09:10|2028.9|2027.4|2032.3|2024.3|2032.4|2027.4|2028.8|2024.2|0
1770944920000|2026-02-13 01:08:40|2035.4|2027.4|2035.7|2027.7|2035.7|2027.7|2033.4|2025.4|0
1770973770000|2026-02-13 09:09:30|2032.6|2024.6|2032.8|2024.8|2032.8|2028|2029.4|2024.6|0
1770944930000|2026-02-13 01:08:50|2035.8|2027.8|2035.8|2027.8|2036.5|2032.5|2034|2027.7|1
1770973780000|2026-02-13 09:09:40|2029.4|2027.9|2029.4|2027.9|2029.4|2027.9|2029.4|2027.9|0
1770944940000|2026-02-13 01:09:00|2035.6|2027.6|2035.7|2027.7|2035.9|2027.9|2035.4|2027.4|4
1770973790000|2026-02-13 09:09:50|2032.7|2024.7|2032.6|2024.6|2032.7|2028.1|2029.5|2024.5|0
1770944950000|2026-02-13 01:09:10|2035.8|2027.8|2033.4|2025.4|2036.1|2029.7|2031.2|2025.4|3
1770973800000|2026-02-13 09:10:00|2032.7|2024.7|2032.6|2024.6|2032.7|2024.7|2032.6|2024.6|0
1770944960000|2026-02-13 01:09:20|2033.1|2025.1|2033.1|2025.1|2034.5|2026.5|2032.9|2024.9|1
1770973810000|2026-02-13 09:10:10|2032.5|2024.5|2032.5|2024.5|2032.5|2024.5|2032.5|2024.5|0
1770944970000|2026-02-13 01:09:30|2033.3|2025.3|2035.1|2027.1|2035.1|2030.1|2031.6|2025.2|1
1770973820000|2026-02-13 09:10:20|2032.6|2024.6|2029.5|2028|2032.7|2028|2029.5|2024.6|0
1770944980000|2026-02-13 01:09:40|2035.5|2027.5|2035.6|2027.6|2035.6|2027.6|2035.5|2027.5|2
1770973830000|2026-02-13 09:10:30|2032.7|2024.7|2032.6|2024.6|2032.7|2028|2029.4|2024.6|0
1770945000000|2026-02-13 01:10:00|2036|2028|2035.9|2027.9|2036.4|2028.4|2035.7|2027.7|1
1770973840000|2026-02-13 09:10:40|2032.5|2024.5|2032.4|2024.4|2032.5|2027.5|2029|2024.3|0
1770945010000|2026-02-13 01:10:10|2035.8|2027.8|2035.6|2027.6|2035.8|2027.8|2035.5|2027.5|0
1770973850000|2026-02-13 09:10:50|2032.6|2024.6|2029.6|2028.1|2032.7|2028.1|2029.5|2024.6|0
1770945020000|2026-02-13 01:10:20|2035.5|2027.5|2035.6|2027.6|2035.6|2027.6|2035.5|2027.5|0
1770973860000|2026-02-13 09:11:00|2029.5|2028|2032.6|2024.6|2032.6|2028.1|2029.5|2024.6|0
1770945030000|2026-02-13 01:10:30|2035.8|2027.8|2035.9|2027.9|2035.9|2027.9|2035.7|2027.7|0
1770973870000|2026-02-13 09:11:10|2032.5|2024.5|2029.6|2028.1|2032.5|2028.1|2029|2024.3|0
1770945040000|2026-02-13 01:10:40|2035.8|2027.8|2036.4|2028.4|2036.4|2028.4|2035.8|2027.8|0
1770973880000|2026-02-13 09:11:20|2029.5|2028|2032.6|2024.6|2032.7|2028|2029.4|2024.6|0
1770945050000|2026-02-13 01:10:50|2036.3|2028.3|2036.2|2028.2|2036.4|2028.4|2036.1|2028.1|0
1770973890000|2026-02-13 09:11:30|2032.7|2024.7|2033.8|2025.8|2033.9|2028.1|2029.6|2024.6|2
1770945060000|2026-02-13 01:11:00|2036.1|2028.1|2036.2|2028.2|2036.4|2028.4|2036.1|2028.1|2
1770973900000|2026-02-13 09:11:40|2033.9|2025.9|2034.1|2026.1|2034.2|2029.5|2030.7|2025.9|0
1770945070000|2026-02-13 01:11:10|2036.3|2028.3|2036.3|2028.3|2036.5|2028.5|2036|2028|1
1770973910000|2026-02-13 09:11:50|2030.9|2029.4|2033.3|2025.3|2034.2|2029.5|2030.9|2025.3|0
1770945080000|2026-02-13 01:11:20|2036.1|2028.1|2036.7|2028.7|2036.7|2028.7|2035.8|2027.8|1
1770973920000|2026-02-13 09:12:00|2033.2|2025.2|2033.7|2025.7|2033.8|2025.8|2033.2|2025.2|0
1770945090000|2026-02-13 01:11:30|2037.5|2029.5|2037.4|2029.4|2037.6|2033.7|2035.2|2029.2|10
1770973930000|2026-02-13 09:12:10|2033.5|2025.5|2031.1|2029.6|2034.2|2029.6|2031|2025.5|0
1770945100000|2026-02-13 01:11:40|2037.3|2029.3|2036.3|2028.3|2037.4|2029.4|2036.3|2028.3|2
1770973940000|2026-02-13 09:12:20|2031.2|2029.7|2035.1|2027.1|2035.1|2029.7|2031.1|2027|2
1770945110000|2026-02-13 01:11:50|2036.6|2028.6|2036.8|2028.8|2036.8|2028.8|2036.6|2028.6|0
1770973950000|2026-02-13 09:12:30|2035|2027|2034.4|2026.4|2035|2027|2034|2026|0
1770945120000|2026-02-13 01:12:00|2036.9|2028.9|2036|2028|2036.9|2028.9|2036|2028|0
1770973960000|2026-02-13 09:12:40|2034.3|2026.3|2033.8|2025.8|2034.3|2026.3|2033.8|2025.8|0
1770945130000|2026-02-13 01:12:10|2035.2|2027.2|2035.6|2027.6|2035.6|2027.6|2035.2|2027.2|1
1770973970000|2026-02-13 09:12:50|2033.9|2025.9|2034.9|2026.9|2034.9|2026.9|2033.9|2025.9|0
1770945140000|2026-02-13 01:12:20|2035.5|2027.5|2035.6|2027.6|2035.8|2027.8|2035.5|2027.5|0
1770973980000|2026-02-13 09:13:00|2034.8|2026.8|2034.5|2026.5|2035.4|2027.4|2034.5|2026.5|0
1770945150000|2026-02-13 01:12:30|2035.7|2027.7|2034.6|2026.6|2035.7|2027.7|2034.4|2026.4|0
1770973990000|2026-02-13 09:13:10|2034.6|2026.6|2034.7|2026.7|2034.7|2026.7|2034.5|2026.5|0
1770945160000|2026-02-13 01:12:40|2034.7|2026.7|2034.6|2026.6|2034.7|2026.7|2034.5|2026.5|0
1770974000000|2026-02-13 09:13:20|2034.6|2026.6|2034.4|2026.4|2034.7|2026.7|2034.3|2026.3|0
1770945170000|2026-02-13 01:12:50|2034.5|2026.5|2034.4|2026.4|2034.6|2026.6|2034.4|2026.4|0
1770974010000|2026-02-13 09:13:30|2034.3|2026.3|2034.9|2026.9|2034.9|2026.9|2033.9|2025.9|0
1770945180000|2026-02-13 01:13:00|2034.6|2026.6|2032.4|2024.4|2034.6|2026.6|2032.4|2024.4|5
1770974020000|2026-02-13 09:13:40|2035.2|2027.2|2035.2|2027.2|2035.3|2027.3|2035.1|2027.1|0
1770945190000|2026-02-13 01:13:10|2032.6|2024.6|2032.5|2024.5|2033|2025|2032.5|2024.5|4
1770974030000|2026-02-13 09:13:50|2035.1|2027.1|2034.9|2026.9|2035.2|2027.2|2034.9|2026.9|0
1770945200000|2026-02-13 01:13:20|2032.8|2024.8|2033|2025|2033.4|2025.4|2032.8|2024.8|2
1770974040000|2026-02-13 09:14:00|2034.8|2026.8|2034.5|2026.5|2034.8|2026.8|2034.5|2026.5|0
1770945210000|2026-02-13 01:13:30|2032.5|2024.5|2032.3|2024.3|2032.5|2024.5|2032|2024|0
1770974050000|2026-02-13 09:14:10|2034.4|2026.4|2034.2|2026.2|2034.4|2026.4|2034.2|2026.2|0
1770945220000|2026-02-13 01:13:40|2032.1|2024.1|2032.1|2024.1|2032.1|2024.1|2032|2024|0
1770974060000|2026-02-13 09:14:20|2034.1|2026.1|2033.5|2025.5|2034.1|2028.8|2030.3|2025.4|0
1770945230000|2026-02-13 01:13:50|2032.2|2024.2|2031.3|2023.3|2032.3|2024.3|2031.1|2023.1|0
1770974070000|2026-02-13 09:14:30|2030.5|2029|2033.4|2025.4|2034|2029|2030.5|2025.4|0
1770945240000|2026-02-13 01:14:00|2031.1|2023.1|2030.9|2022.9|2031.3|2023.3|2030.5|2022.5|1
1770974080000|2026-02-13 09:14:40|2033.2|2025.2|2033.3|2025.3|2033.3|2025.3|2033.1|2025.1|0
1770945250000|2026-02-13 01:14:10|2031|2023|2030|2022|2031|2023|2029.9|2021.9|0
1770974090000|2026-02-13 09:14:50|2033.2|2025.2|2030.4|2028.9|2033.2|2028.9|2030.4|2024.7|0
1770945260000|2026-02-13 01:14:20|2029.1|2021.1|2029|2021|2030.2|2022.2|2028.6|2020.6|5
1770974100000|2026-02-13 09:15:00|2030.3|2028.8|2030.5|2029|2033.9|2029|2030.3|2025.8|1
1770945270000|2026-02-13 01:14:30|2029.1|2021.1|2029|2021|2029.5|2021.5|2028.7|2020.7|2
1770974110000|2026-02-13 09:15:10|2030.3|2028.8|2030.5|2029|2030.5|2029|2030.3|2028.8|2
1770945280000|2026-02-13 01:14:40|2028.9|2020.9|2025.2|2023.7|2029.4|2023.7|2025.2|2020.9|0
1770974120000|2026-02-13 09:15:20|2033.8|2025.8|2030.5|2029|2033.8|2029|2030.5|2025.8|0
1770945290000|2026-02-13 01:14:50|2029.4|2021.4|2029.3|2021.3|2029.4|2021.4|2029.3|2021.3|2
1770974130000|2026-02-13 09:15:30|2033.8|2025.8|2030.4|2028.9|2033.8|2029.1|2030.4|2025.8|0
1770974140000|2026-02-13 09:15:40|2030.5|2029|2030.4|2028.9|2030.5|2029|2030.4|2028.9|0
1770945300000|2026-02-13 01:15:00|2029.4|2021.4|2029.7|2021.7|2029.7|2021.7|2029.4|2021.4|0
1770974150000|2026-02-13 09:15:50|2030.3|2028.8|2030.5|2029|2030.5|2029|2030.3|2028.8|0
1770945310000|2026-02-13 01:15:10|2029.6|2021.6|2032.5|2024.5|2032.7|2024.7|2029.6|2021.6|5
1770974160000|2026-02-13 09:16:00|2034.6|2026.6|2031.5|2030|2034.6|2030.1|2031.5|2026.6|2
1770945320000|2026-02-13 01:15:20|2032.6|2024.6|2032.6|2024.6|2032.9|2024.9|2032.5|2024.5|0
1770974170000|2026-02-13 09:16:10|2035.5|2027.5|2035.4|2027.4|2035.6|2030.7|2032.2|2027.2|0
1770945330000|2026-02-13 01:15:30|2032.3|2024.3|2032.6|2024.6|2032.8|2024.8|2032|2024|3
1770974180000|2026-02-13 09:16:20|2035.5|2027.5|2032.5|2031|2035.9|2031.2|2032.4|2027.4|0
1770945340000|2026-02-13 01:15:40|2032.8|2024.8|2032.9|2024.9|2033|2025|2032.2|2024.2|0
1770974190000|2026-02-13 09:16:30|2035.9|2027.9|2035.9|2027.9|2035.9|2031.6|2032.7|2027.8|1
1770945350000|2026-02-13 01:15:50|2032.8|2024.8|2032.8|2024.8|2032.8|2024.8|2032.8|2024.8|0
1770974200000|2026-02-13 09:16:40|2032.9|2031.4|2035.8|2027.8|2035.9|2031.4|2032.9|2027.8|0
1770945360000|2026-02-13 01:16:00|2032.9|2024.9|2031.2|2023.2|2033.1|2025.1|2031.1|2023.1|1
1770974210000|2026-02-13 09:16:50|2035.9|2027.9|2035.9|2027.9|2035.9|2027.9|2035.8|2027.8|0
1770945370000|2026-02-13 01:16:10|2031|2023|2029.7|2021.7|2031|2023|2029.7|2021.7|0
1770974220000|2026-02-13 09:17:00|2035.8|2027.8|2035|2027|2035.8|2030.2|2031.6|2026.8|0
1770945380000|2026-02-13 01:16:20|2029.9|2021.9|2029.8|2021.8|2030.1|2022.1|2029.5|2021.5|0
1770974240000|2026-02-13 09:17:20|2035.1|2027.1|2035.2|2027.2|2035.4|2030.7|2032.2|2027.1|0
1770945390000|2026-02-13 01:16:30|2029.9|2021.9|2030.1|2022.1|2030.3|2022.3|2029.8|2021.8|1
1770974250000|2026-02-13 09:17:30|2035.1|2027.1|2035.2|2027.2|2035.2|2027.2|2035.1|2027.1|0
1770945400000|2026-02-13 01:16:40|2030|2022|2029|2021|2030|2022|2028.9|2020.9|2
1770974260000|2026-02-13 09:17:40|2032.1|2030.6|2035.4|2027.4|2035.4|2030.8|2032.1|2027.4|0
1770945410000|2026-02-13 01:16:50|2029.1|2021.1|2029|2021|2029.1|2021.1|2028.9|2020.9|1
1770974270000|2026-02-13 09:17:50|2032.2|2030.7|2035.3|2027.3|2035.4|2030.7|2030.5|2026.6|2
1770945420000|2026-02-13 01:17:00|2029.1|2021.1|2025.9|2024.4|2029.2|2024.5|2025.9|2020.9|0
1770974290000|2026-02-13 09:18:10|2035.2|2027.2|2034|2026|2035.2|2027.2|2034|2026|0
1770945430000|2026-02-13 01:17:10|2026|2024.5|2027.1|2025.6|2030.1|2025.6|2025.9|2021.9|3
1770974300000|2026-02-13 09:18:20|2030.8|2029.3|2034.1|2026.1|2034.1|2029.3|2030.8|2026|0
1770945440000|2026-02-13 01:17:20|2031.7|2023.7|2032.8|2024.8|2033.1|2025.1|2031.7|2023.7|3
1770974310000|2026-02-13 09:18:30|2034.2|2026.2|2034.5|2026.5|2034.8|2026.8|2034.2|2026.2|0
1770945450000|2026-02-13 01:17:30|2032.6|2024.6|2032.7|2024.7|2032.7|2024.7|2032.6|2024.6|0
1770974320000|2026-02-13 09:18:40|2034.7|2026.7|2034.3|2026.3|2034.7|2026.7|2034.3|2026.3|0
1770945460000|2026-02-13 01:17:40|2032.6|2024.6|2032.6|2024.6|2032.6|2024.6|2032.3|2024.3|0
1770974330000|2026-02-13 09:18:50|2034.1|2026.1|2034.8|2026.8|2034.8|2030|2031|2026.1|0
1770945470000|2026-02-13 01:17:50|2032.4|2024.4|2032.6|2024.6|2032.6|2024.6|2032.4|2024.4|0
1770974340000|2026-02-13 09:19:00|2034.9|2026.9|2035.1|2027.1|2035.3|2030.3|2031.7|2026.9|0
1770945480000|2026-02-13 01:18:00|2032.5|2024.5|2032.5|2024.5|2032.6|2024.6|2032.4|2024.4|3
1770974350000|2026-02-13 09:19:10|2035.2|2027.2|2035.6|2027.6|2035.6|2027.6|2035.2|2027.2|0
1770945490000|2026-02-13 01:18:10|2032.8|2024.8|2032.6|2024.6|2033.2|2025.2|2032.5|2024.5|3
1770974360000|2026-02-13 09:19:20|2035.7|2027.7|2035.9|2027.9|2035.9|2027.9|2035.7|2027.7|0
1770945500000|2026-02-13 01:18:20|2032.5|2024.5|2032.6|2024.6|2032.7|2024.7|2032.5|2024.5|0
1770974370000|2026-02-13 09:19:30|2032.8|2031.3|2032.9|2031.4|2032.9|2031.4|2032.8|2031.3|0
1770945510000|2026-02-13 01:18:30|2032.5|2024.5|2032.9|2024.9|2032.9|2024.9|2032.5|2024.5|2
1770974380000|2026-02-13 09:19:40|2033|2031.5|2033.5|2032|2033.5|2032|2033|2031.5|1
1770945530000|2026-02-13 01:18:50|||||||||3
1770974390000|2026-02-13 09:19:50|2033.4|2031.9|2033.6|2032.1|2033.6|2032.1|2033.4|2031.9|0
1770945540000|2026-02-13 01:19:00|2034.9|2026.9|2037.3|2029.3|2037.3|2029.3|2034.9|2026.9|10
1770974400000|2026-02-13 09:20:00|2038.2|2030.2|2035.9|2034.4|2038.9|2034.4|2035|2030.2|1
1770945550000|2026-02-13 01:19:10|2037.5|2029.5|2038.2|2030.2|2039|2031|2036.9|2028.9|3
1770974410000|2026-02-13 09:20:10|2036|2034.5|2036.1|2034.6|2036.1|2034.6|2036|2034.5|0
1770945560000|2026-02-13 01:19:20|2038|2030|2037.5|2029.5|2038|2030|2035.8|2027.8|1
1770974420000|2026-02-13 09:20:20|2038.2|2030.2|2038|2030|2038.2|2033.2|2034.5|2029.9|2
1770945570000|2026-02-13 01:19:30|2037.6|2029.6|2034.1|2032.6|2037.7|2032.6|2034.1|2029.2|4
1770974430000|2026-02-13 09:20:30|2037.9|2029.9|2037.8|2029.8|2038|2030|2037.7|2029.7|0
1770945580000|2026-02-13 01:19:40|2036.2|2028.2|2036.5|2028.5|2036.7|2028.7|2036.2|2028.2|2
1770974440000|2026-02-13 09:20:40|2034.8|2033.3|2037.8|2029.8|2037.8|2033.3|2034.7|2029.7|0
1770945590000|2026-02-13 01:19:50|2036.4|2028.4|2037.4|2029.4|2037.4|2029.4|2036.4|2028.4|1
1770974450000|2026-02-13 09:20:50|2037.7|2029.7|2036.3|2028.3|2037.7|2032.3|2033.1|2028.3|1
1770974460000|2026-02-13 09:21:00|2033.3|2031.8|2033.2|2031.7|2033.3|2031.8|2033.1|2031.6|0
1770945600000|2026-02-13 01:20:00|2037.3|2029.3|2038.6|2030.6|2038.6|2030.6|2037.1|2029.1|1
1770974470000|2026-02-13 09:21:10|2033.4|2031.9|2034.5|2033|2038|2033.2|2033.4|2029.6|1
1770945610000|2026-02-13 01:20:10|2038.5|2030.5|2039.1|2031.1|2039.1|2031.1|2038.5|2030.5|3
1770974480000|2026-02-13 09:21:20|2037.9|2029.9|2037.9|2029.9|2038|2030|2037.9|2029.9|0
1770945620000|2026-02-13 01:20:20|2039.5|2031.5|2039.4|2031.4|2039.5|2033.7|2035.2|2031.3|6
1770974500000|2026-02-13 09:21:40|2034.5|2033|2034.6|2033.1|2037.9|2033.1|2034.5|2029.9|0
1770945630000|2026-02-13 01:20:30|2039|2031|2039.4|2031.4|2039.4|2031.4|2039|2031|1
1770974510000|2026-02-13 09:21:50|2034.4|2032.9|2038.1|2030.1|2038.1|2033.2|2034.4|2029.9|2
1770945640000|2026-02-13 01:20:40|2039.5|2031.5|2041|2033|2041.2|2033.2|2039.5|2031.5|4
1770974520000|2026-02-13 09:22:00|2038.2|2030.2|2038.5|2030.5|2038.6|2030.6|2038.2|2030.2|0
1770945650000|2026-02-13 01:20:50|2040.7|2032.7|2040.9|2032.9|2041|2037.1|2038.3|2031.7|8
1770974530000|2026-02-13 09:22:10|2035.3|2033.8|2035.6|2034.1|2038.6|2034.1|2035.3|2030.6|0
1770945660000|2026-02-13 01:21:00|2040.8|2032.8|2041.6|2033.6|2041.7|2033.7|2040.7|2032.7|4
1770974540000|2026-02-13 09:22:20|2035.5|2034|2035.5|2034|2035.5|2034|2035.5|2034|0
1770974550000|2026-02-13 09:22:30|2035.6|2034.1|2039|2031|2039|2034.1|2035.6|2031|0
1770945670000|2026-02-13 01:21:10|2041.7|2033.7|2041.6|2033.6|2042|2034|2041.6|2033.6|4
1770974560000|2026-02-13 09:22:40|2035.8|2034.3|2035.9|2034.4|2036|2034.5|2035.8|2034.3|0
1770945680000|2026-02-13 01:21:20|2041.5|2033.5|2041.5|2033.5|2041.5|2033.5|2041.5|2033.5|0
1770974580000|2026-02-13 09:23:00|2036|2034.5|2035.1|2033.6|2038.6|2034.5|2035.1|2030.6|1
1770945690000|2026-02-13 01:21:30|2041.6|2033.6|2041.6|2033.6|2041.6|2033.6|2041.2|2033.2|3
1770974590000|2026-02-13 09:23:10|2037.7|2029.7|2037.3|2029.3|2037.7|2032.3|2033.5|2028.8|2
1770945700000|2026-02-13 01:21:40|2038|2036.5|2041.1|2033.1|2041.1|2036.5|2038|2032.8|0
1770974610000|2026-02-13 09:23:30|2037|2029|2038|2030|2038|2032.5|2034|2029|0
1770945710000|2026-02-13 01:21:50|2040.8|2032.8|2040.8|2032.8|2040.9|2032.9|2040|2032|0
1770974620000|2026-02-13 09:23:40|2034.1|2032.6|2037.9|2029.9|2038|2032.7|2034.1|2029.8|2
1770945720000|2026-02-13 01:22:00|2040.7|2032.7|2038.4|2030.4|2040.7|2032.7|2038.1|2030.1|2
1770974630000|2026-02-13 09:23:50|2038|2030|2034.3|2032.8|2038.2|2033.5|2034.3|2030|0
1770945730000|2026-02-13 01:22:10|2038.2|2030.2|2038.9|2030.9|2039.3|2031.3|2038.1|2030.1|1
1770974640000|2026-02-13 09:24:00|2035|2033.5|2038.2|2030.2|2038.2|2033.7|2035|2030.2|1
1770945740000|2026-02-13 01:22:20|2039.1|2031.1|2039.6|2031.6|2039.6|2031.6|2039.1|2031.1|3
1770974650000|2026-02-13 09:24:10|2038|2030|2038.6|2030.6|2038.7|2033.7|2035.2|2030|0
1770945750000|2026-02-13 01:22:30|2040.2|2032.2|2041.3|2033.3|2041.3|2033.3|2040.2|2032.2|4
1770974660000|2026-02-13 09:24:20|2038.3|2030.3|2038.7|2030.7|2038.7|2030.7|2038.3|2030.3|0
1770945760000|2026-02-13 01:22:40|2041.8|2033.8|2044.5|2036.5|2044.8|2036.8|2041.8|2033.8|13
1770974670000|2026-02-13 09:24:30|2038.8|2030.8|2039|2031|2039|2031|2038.8|2030.8|0
1770945770000|2026-02-13 01:22:50|2044.6|2036.6|2044.1|2036.1|2044.6|2036.6|2044.1|2036.1|0
1770974680000|2026-02-13 09:24:40|2035.7|2034.2|2038.8|2030.8|2039|2034.3|2035.7|2030.8|0
1770945780000|2026-02-13 01:23:00|2044|2036|2043.7|2035.7|2044|2036|2043.7|2035.7|1
1770974690000|2026-02-13 09:24:50|2038.9|2030.9|2038.8|2030.8|2038.9|2030.9|2038.8|2030.8|0
1770945790000|2026-02-13 01:23:10|2044.5|2036.5|2044.6|2036.6|2044.7|2036.7|2044.5|2036.5|5
1770974700000|2026-02-13 09:25:00|2035.8|2034.3|2035.8|2034.3|2035.9|2034.4|2035.8|2034.3|0
1770945800000|2026-02-13 01:23:20|2040.6|2039.1|2044.8|2036.8|2045.2|2039.1|2040.6|2036.7|1
1770974720000|2026-02-13 09:25:20|2035.7|2034.2|2038.3|2030.3|2038.3|2034.2|2034.9|2030.3|1
1770945810000|2026-02-13 01:23:30|2042.4|2034.4|2044.8|2036.8|2044.9|2036.9|2042.4|2034.4|4
1770974730000|2026-02-13 09:25:30|2034.9|2033.4|2037.1|2029.1|2037.1|2033.4|2034.3|2029|3
1770945820000|2026-02-13 01:23:40|2044.6|2036.6|2045.1|2037.1|2045.7|2037.7|2044.6|2036.6|3
1770974740000|2026-02-13 09:25:40|2037|2029|2038.1|2030.1|2038.1|2032.3|2033.7|2028.9|1
1770945830000|2026-02-13 01:23:50|2045|2037|2045|2037|2045|2037|2045|2037|0
1770974750000|2026-02-13 09:25:50|2038|2030|2034.4|2032.9|2038.1|2033|2034.4|2030|0
1770945850000|2026-02-13 01:24:10|2044.7|2036.7|2044.9|2036.9|2044.9|2036.9|2044.7|2036.7|0
1770974760000|2026-02-13 09:26:00|2034.2|2032.7|2033.6|2032.1|2037.1|2032.7|2033.6|2029.1|1
1770945860000|2026-02-13 01:24:20|2045|2037|2044.5|2036.5|2045.5|2037.5|2044.5|2036.5|2
1770974770000|2026-02-13 09:26:10|2037|2029|2037.1|2029.1|2037.1|2029.1|2037|2029|0
1770945870000|2026-02-13 01:24:30|2044.6|2036.6|2044.5|2036.5|2044.6|2036.6|2044.5|2036.5|0
1770974780000|2026-02-13 09:26:20|2036.9|2028.9|2037|2029|2037|2029|2036.9|2028.9|0
1770945880000|2026-02-13 01:24:40|2044.4|2036.4|2040.8|2032.8|2044.4|2036.4|2039.8|2031.8|6
1770974790000|2026-02-13 09:26:30|2036.9|2028.9|2036.7|2028.7|2036.9|2028.9|2036.7|2028.7|0
1770945890000|2026-02-13 01:24:50|2040.6|2032.6|2040.3|2032.3|2040.6|2032.6|2040.1|2032.1|0
1770974800000|2026-02-13 09:26:40|2036.8|2028.8|2034.2|2032.7|2037.3|2032.8|2034.2|2028.8|0
1770974810000|2026-02-13 09:26:50|2037.3|2029.3|2037.3|2029.3|2037.3|2029.3|2037.3|2029.3|0
1770945900000|2026-02-13 01:25:00|2040.8|2032.8|2041|2033|2041|2033|2040.3|2032.3|0
1770974820000|2026-02-13 09:27:00|2037.2|2029.2|2037.2|2029.2|2037.2|2029.2|2037.2|2029.2|0
1770945910000|2026-02-13 01:25:10|2041.1|2033.1|2041.3|2033.3|2043|2035|2041.1|2033.1|0
1770974830000|2026-02-13 09:27:10|2037.1|2029.1|2037.2|2029.2|2037.2|2029.2|2037.1|2029.1|0
1770945920000|2026-02-13 01:25:20|2041.1|2033.1|2038.8|2030.8|2041.1|2033.1|2038.7|2030.7|6
1770974840000|2026-02-13 09:27:20|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|0
1770945930000|2026-02-13 01:25:30|2038.7|2030.7|2038.8|2030.8|2039|2031|2038.5|2030.5|0
1770974850000|2026-02-13 09:27:30|2037|2029|2037.2|2029.2|2037.2|2029.2|2037|2029|0
1770945940000|2026-02-13 01:25:40|2039|2031|2038.5|2030.5|2039|2031|2038.5|2030.5|0
1770945950000|2026-02-13 01:25:50|2038.2|2030.2|2038.5|2030.5|2038.5|2030.5|2038.2|2030.2|1
1770974860000|2026-02-13 09:27:40|2037|2029|2036.8|2028.8|2037|2029|2036.8|2028.8|0
1770945960000|2026-02-13 01:26:00|2038.9|2030.9|2038.9|2030.9|2038.9|2030.9|2038.9|2030.9|0
1770974870000|2026-02-13 09:27:50|2036.6|2028.6|2036.7|2028.7|2036.7|2028.7|2036.5|2028.5|0
1770945970000|2026-02-13 01:26:10|2035.2|2033.7|2039.2|2031.2|2039.2|2033.7|2035.2|2030.9|5
1770945980000|2026-02-13 01:26:20|2039.1|2031.1|2038.3|2030.3|2039.1|2031.1|2038.1|2030.1|2
1770974880000|2026-02-13 09:28:00|2036.8|2028.8|2036.4|2028.4|2036.8|2028.8|2036.4|2028.4|0
1770945990000|2026-02-13 01:26:30|2038.2|2030.2|2035.4|2027.4|2038.3|2032.7|2034.2|2027.4|10
1770974890000|2026-02-13 09:28:10|2032.7|2031.2|2035.8|2027.8|2036.1|2031.2|2032.4|2027.8|1
1770946000000|2026-02-13 01:26:40|2035.6|2027.6|2034.9|2026.9|2036|2028|2034.9|2026.9|0
1770974900000|2026-02-13 09:28:20|2035.9|2027.9|2036|2028|2036.1|2030.7|2032.2|2027.9|1
1770946010000|2026-02-13 01:26:50|2035.1|2027.1|2034.9|2026.9|2035.4|2027.4|2033.9|2025.9|0
1770974910000|2026-02-13 09:28:30|2032.7|2031.2|2036.3|2028.3|2036.4|2031.2|2032.7|2027.9|1
1770946020000|2026-02-13 01:27:00|2036.3|2028.3|2036|2028|2036.5|2028.5|2036|2028|3
1770974920000|2026-02-13 09:28:40|2036.4|2028.4|2036.8|2028.8|2037.1|2032.1|2033.6|2028.4|1
1770946030000|2026-02-13 01:27:10|2036.9|2028.9|2036.8|2028.8|2037.3|2029.3|2036.7|2028.7|0
1770946040000|2026-02-13 01:27:20|2036.5|2028.5|2037.4|2029.4|2037.4|2029.4|2036.5|2028.5|0
1770974930000|2026-02-13 09:28:50|2033.2|2031.7|2033.1|2031.6|2033.2|2031.7|2033.1|2031.6|0
1770946050000|2026-02-13 01:27:30|2037.5|2029.5|2038.4|2030.4|2038.4|2030.4|2037.5|2029.5|0
1770974940000|2026-02-13 09:29:00|2032.4|2030.9|2035.4|2027.4|2035.9|2030.9|2032.4|2027.2|3
1770946060000|2026-02-13 01:27:40|2038.5|2030.5|2038.6|2030.6|2038.7|2030.7|2038.4|2030.4|0
1770974950000|2026-02-13 09:29:10|2035.5|2027.5|2034.9|2026.9|2035.5|2027.5|2034.9|2026.9|0
1770946070000|2026-02-13 01:27:50|2038.3|2030.3|2038.3|2030.3|2038.4|2030.4|2038.3|2030.3|0
1770974960000|2026-02-13 09:29:20|2035|2027|2035.1|2027.1|2035.1|2030|2031.5|2026.8|0
1770946080000|2026-02-13 01:28:00|2038.1|2030.1|2038.1|2030.1|2039.2|2031.2|2037.9|2029.9|0
1770974970000|2026-02-13 09:29:30|2034.9|2026.9|2031.5|2030|2034.9|2030|2031.5|2026.9|1
1770946090000|2026-02-13 01:28:10|2038|2030|2039|2031|2039|2031|2037.6|2029.6|3
1770974980000|2026-02-13 09:29:40|2034.9|2026.9|2031.5|2030|2034.9|2030|2031.5|2026.8|0
1770946110000|2026-02-13 01:28:30|2039.2|2031.2|2038.2|2030.2|2039.4|2031.4|2037.9|2029.9|0
1770974990000|2026-02-13 09:29:50|2035.2|2027.2|2033.9|2025.9|2035.3|2028.8|2030.3|2025.9|3
1770946120000|2026-02-13 01:28:40|2038.4|2030.4|2040.1|2032.1|2040.1|2032.1|2038.2|2030.2|0
1770975000000|2026-02-13 09:30:00|2033.8|2025.8|2030.3|2028.8|2033.8|2029.1|2030.3|2025.8|1
1770946130000|2026-02-13 01:28:50|2040|2032|2040.2|2032.2|2040.2|2032.2|2039.8|2031.8|0
1770975010000|2026-02-13 09:30:10|2029|2027.5|2027.8|2026.3|2031|2027.5|2027.8|2023|6
1770946140000|2026-02-13 01:29:00|2040.4|2032.4|2040.6|2032.6|2041.8|2033.8|2040.4|2032.4|4
1770975020000|2026-02-13 09:30:20|2029.2|2027.7|2029.1|2027.6|2029.2|2027.7|2029|2027.5|3
1770946150000|2026-02-13 01:29:10|2040.9|2032.9|2041.4|2033.4|2041.4|2033.4|2040.9|2032.9|0
1770975030000|2026-02-13 09:30:30|2029.5|2028|2029.6|2028.1|2029.7|2028.2|2029.4|2027.9|1
1770946160000|2026-02-13 01:29:20|2041.3|2033.3|2041.3|2033.3|2041.3|2033.3|2041.3|2033.3|0
1770975040000|2026-02-13 09:30:40|2029.5|2028|2034.7|2026.7|2034.7|2028.9|2029.5|2025.1|0
1770946170000|2026-02-13 01:29:30|2041.1|2033.1|2039.6|2031.6|2041.1|2033.1|2039.4|2031.4|1
1770975050000|2026-02-13 09:30:50|2031.3|2029.8|2031.5|2030|2034.8|2030|2031.1|2026.8|0
1770946180000|2026-02-13 01:29:40|2039.1|2031.1|2038.6|2030.6|2039.1|2031.1|2038.4|2030.4|0
1770975060000|2026-02-13 09:31:00|2035|2027|2033.7|2025.7|2035|2030|2031.5|2025.6|1
1770946190000|2026-02-13 01:29:50|2038.4|2030.4|2038.7|2030.7|2038.7|2030.7|2038.1|2030.1|1
1770975070000|2026-02-13 09:31:10|2033.8|2025.8|2030.6|2029.1|2033.8|2029.2|2030.6|2025.8|0
1770946200000|2026-02-13 01:30:00|2038.6|2030.6|2035|2027|2038.7|2030.7|2034.9|2026.9|2
1770975080000|2026-02-13 09:31:20|2030.7|2029.2|2030.6|2029.1|2030.7|2029.2|2030.6|2029.1|0
1770946210000|2026-02-13 01:30:10|2034.8|2026.8|2035.1|2027.1|2035.7|2027.7|2034.6|2026.6|0
1770975090000|2026-02-13 09:31:30|2030.5|2029|2033.6|2025.6|2033.6|2029.1|2030.5|2025.6|0
1770946220000|2026-02-13 01:30:20|2034.9|2026.9|2034.6|2026.6|2035.6|2027.6|2034.4|2026.4|0
1770975100000|2026-02-13 09:31:40|2030.6|2029.1|2030.5|2029|2033.6|2029.1|2030.4|2025.6|0
1770946230000|2026-02-13 01:30:30|2034.8|2026.8|2035.7|2027.7|2035.7|2027.7|2034.8|2026.8|0
1770975110000|2026-02-13 09:31:50|2030.4|2028.9|2034.9|2026.9|2034.9|2029.4|2030.4|2025.9|3
1770946240000|2026-02-13 01:30:40|2035.5|2027.5|2035.7|2027.7|2035.7|2027.7|2035.5|2027.5|0
1770975120000|2026-02-13 09:32:00|2034.8|2026.8|2034.4|2026.4|2034.8|2030|2031.5|2026.4|0
1770946250000|2026-02-13 01:30:50|2035.5|2027.5|2035|2027|2035.7|2027.7|2034.8|2026.8|4
1770975130000|2026-02-13 09:32:10|2034.2|2026.2|2030.3|2028.8|2034.2|2029|2030.1|2025.3|0
1770946260000|2026-02-13 01:31:00|2035.1|2027.1|2034|2026|2035.1|2027.1|2033.5|2025.5|0
1770975140000|2026-02-13 09:32:20|2030.2|2028.7|2030.2|2028.7|2033.4|2028.8|2030.1|2025.3|0
1770946270000|2026-02-13 01:31:10|2033.9|2025.9|2033.9|2025.9|2034|2026|2033.7|2025.7|0
1770975150000|2026-02-13 09:32:30|2029.9|2028.4|2030.2|2028.7|2033.2|2028.7|2029.8|2025|0
1770946280000|2026-02-13 01:31:20|2034|2026|2034.8|2026.8|2034.9|2026.9|2033.8|2025.8|2
1770975160000|2026-02-13 09:32:40|2030.3|2028.8|2035|2027|2035|2030.1|2030.3|2026.4|3
1770946290000|2026-02-13 01:31:30|2034.7|2026.7|2034.4|2026.4|2034.8|2026.8|2034.3|2026.3|0
1770975170000|2026-02-13 09:32:50|2035.1|2027.1|2034.9|2026.9|2035.1|2027.1|2034.9|2026.9|0
1770946300000|2026-02-13 01:31:40|2034.5|2026.5|2034.7|2026.7|2034.7|2026.7|2034.4|2026.4|0
1770975180000|2026-02-13 09:33:00|2034.5|2026.5|2035.1|2027.1|2035.1|2029.9|2031.4|2026.5|0
1770946310000|2026-02-13 01:31:50|2034.8|2026.8|2034.8|2026.8|2034.8|2026.8|2034.8|2026.8|0
1770975190000|2026-02-13 09:33:10|2035.2|2027.2|2035.7|2027.7|2035.7|2030.6|2032.1|2027.2|0
1770946320000|2026-02-13 01:32:00|2034.9|2026.9|2034.8|2026.8|2034.9|2026.9|2034.8|2026.8|0
1770975210000|2026-02-13 09:33:30|2035.6|2027.6|2035.7|2027.7|2035.7|2027.7|2035.6|2027.6|0
1770946330000|2026-02-13 01:32:10|2034.9|2026.9|2035.7|2027.7|2035.7|2027.7|2034.9|2026.9|0
1770975220000|2026-02-13 09:33:40|2036.2|2028.2|2033.1|2031.6|2036.2|2031.6|2033.1|2028|0
1770946340000|2026-02-13 01:32:20|2035.8|2027.8|2036.1|2028.1|2036.1|2028.1|2035.8|2027.8|0
1770975240000|2026-02-13 09:34:00|2036.2|2028.2|2032.9|2031.4|2036.2|2031.4|2032.9|2028.2|0
1770946350000|2026-02-13 01:32:30|2036.2|2028.2|2038.2|2030.2|2038.3|2030.3|2036.2|2028.2|4
1770975250000|2026-02-13 09:34:10|2035.9|2027.9|2036.1|2028.1|2036.2|2031.5|2033|2027.9|0
1770946370000|2026-02-13 01:32:50|2038.1|2030.1|2037|2029|2038.1|2030.1|2036.9|2028.9|1
1770975260000|2026-02-13 09:34:20|2036|2028|2036|2028|2036.1|2028.1|2036|2028|0
1770946380000|2026-02-13 01:33:00|2037.1|2029.1|2035.3|2027.3|2037.2|2029.2|2034.8|2026.8|1
1770975270000|2026-02-13 09:34:30|2035.9|2027.9|2035.6|2027.6|2035.9|2027.9|2035.6|2027.6|0
1770946390000|2026-02-13 01:33:10|2035.2|2027.2|2034|2026|2035.5|2027.5|2034|2026|2
1770975280000|2026-02-13 09:34:40|2035.5|2027.5|2035.5|2027.5|2035.5|2027.5|2035.5|2027.5|0
1770946400000|2026-02-13 01:33:20|2033.5|2025.5|2033.9|2025.9|2033.9|2025.9|2033.5|2025.5|0
1770975290000|2026-02-13 09:34:50|2034.4|2026.4|2034.5|2026.5|2034.5|2026.5|2034.4|2026.4|1
1770946410000|2026-02-13 01:33:30|2033.7|2025.7|2033.4|2025.4|2033.9|2025.9|2033.4|2025.4|1
1770946420000|2026-02-13 01:33:40|2033.6|2025.6|2033.4|2025.4|2033.7|2025.7|2033.4|2025.4|0
1770946430000|2026-02-13 01:33:50|2033.3|2025.3|2033.4|2025.4|2033.7|2025.7|2033.3|2025.3|0
1770946440000|2026-02-13 01:34:00|2033.6|2025.6|2033.7|2025.7|2034.1|2026.1|2033.6|2025.6|1
1770946450000|2026-02-13 01:34:10|2033.8|2025.8|2033.7|2025.7|2033.8|2025.8|2033.7|2025.7|0
1770975300000|2026-02-13 09:35:00|2034.6|2026.6|2030.4|2028.9|2035|2030.3|2030.4|2026.6|3
1770946460000|2026-02-13 01:34:20|2033.8|2025.8|2033.8|2025.8|2033.8|2025.8|2033.7|2025.7|0
1770975310000|2026-02-13 09:35:10|2033.1|2025.1|2033.2|2025.2|2033.2|2025.2|2033.1|2025.1|0
1770946470000|2026-02-13 01:34:30|2034|2026|2034|2026|2034.2|2026.2|2033.8|2025.8|1
1770975320000|2026-02-13 09:35:20|2033.3|2025.3|2033.4|2025.4|2033.4|2025.4|2033.3|2025.3|0
1770946480000|2026-02-13 01:34:40|2034.2|2026.2|2034.3|2026.3|2034.3|2026.3|2034.1|2026.1|0
1770975330000|2026-02-13 09:35:30|2033.3|2025.3|2033.1|2025.1|2033.3|2025.3|2033.1|2025.1|0
1770946490000|2026-02-13 01:34:50|2035.6|2027.6|2035.5|2027.5|2036|2028|2035.5|2027.5|1
1770975340000|2026-02-13 09:35:40|2032.6|2024.6|2032.8|2024.8|2032.8|2024.8|2032.6|2024.6|0
1770946500000|2026-02-13 01:35:00|2034.6|2026.6|2035.3|2027.3|2035.7|2027.7|2034.6|2026.6|0
1770975350000|2026-02-13 09:35:50|2032.7|2024.7|2032.5|2024.5|2032.7|2024.7|2032.4|2024.4|0
1770975360000|2026-02-13 09:36:00|2032.6|2024.6|2032.4|2024.4|2032.6|2027.8|2028.4|2024.4|4
1770946510000|2026-02-13 01:35:10|2031.1|2029.6|2033.5|2025.5|2033.7|2029.6|2031.1|2025.5|0
1770975370000|2026-02-13 09:36:10|2032.3|2024.3|2032.4|2024.4|2032.4|2024.4|2032.3|2024.3|0
1770946520000|2026-02-13 01:35:20|2033.3|2025.3|2033.6|2025.6|2033.6|2025.6|2033.3|2025.3|0
1770975380000|2026-02-13 09:36:20|2032.3|2024.3|2031.4|2023.4|2032.4|2024.4|2031.4|2023.4|0
1770946530000|2026-02-13 01:35:30|2033.7|2025.7|2033.4|2025.4|2033.7|2025.7|2033.4|2025.4|0
1770975390000|2026-02-13 09:36:30|2031.5|2023.5|2031.4|2023.4|2031.5|2023.5|2031.4|2023.4|0
1770946560000|2026-02-13 01:36:00|2033.3|2025.3|2033.2|2025.2|2033.3|2025.3|2032.7|2024.7|0
1770975400000|2026-02-13 09:36:40|2031.2|2023.2|2031.5|2023.5|2031.5|2023.5|2031.2|2023.2|0
1770946570000|2026-02-13 01:36:10|2032.9|2024.9|2031.9|2023.9|2032.9|2024.9|2031.9|2023.9|0
1770975410000|2026-02-13 09:36:50|2031.6|2023.6|2031.6|2023.6|2031.6|2023.6|2031.5|2023.5|0
1770946580000|2026-02-13 01:36:20|2032.1|2024.1|2032.4|2024.4|2032.5|2024.5|2031.8|2023.8|5
1770946590000|2026-02-13 01:36:30|2032.5|2024.5|2038.7|2030.7|2038.9|2030.9|2032.5|2024.5|5
1770946600000|2026-02-13 01:36:40|2038.6|2030.6|2041|2033|2041|2033|2037.6|2029.6|1
1770975420000|2026-02-13 09:37:00|2031.7|2023.7|2032.4|2024.4|2032.5|2024.5|2031.7|2023.7|1
1770946610000|2026-02-13 01:36:50|2041.2|2033.2|2041|2033|2041.3|2033.3|2040.7|2032.7|0
1770975430000|2026-02-13 09:37:10|2032.1|2024.1|2032.1|2024.1|2032.2|2027.2|2028.7|2024|0
1770946620000|2026-02-13 01:37:00|2041.8|2033.8|2040|2032|2041.8|2033.8|2040|2032|2
1770975440000|2026-02-13 09:37:20|2032.2|2024.2|2032.2|2024.2|2032.2|2024.2|2032.1|2024.1|0
1770946630000|2026-02-13 01:37:10|2040.1|2032.1|2038.7|2030.7|2040.6|2032.6|2038.7|2030.7|1
1770975450000|2026-02-13 09:37:30|2032.3|2024.3|2032.3|2024.3|2032.3|2024.3|2032.3|2024.3|0
1770946640000|2026-02-13 01:37:20|2038.6|2030.6|2036.7|2028.7|2038.6|2030.6|2036.7|2028.7|0
1770975460000|2026-02-13 09:37:40|2032.4|2024.4|2032.5|2024.5|2032.5|2024.5|2032.4|2024.4|0
1770946650000|2026-02-13 01:37:30|2036.6|2028.6|2034.9|2026.9|2036.6|2028.6|2034.9|2026.9|0
1770946670000|2026-02-13 01:37:50|2034.8|2026.8|2034.5|2026.5|2034.8|2026.8|2034.5|2026.5|0
1770975470000|2026-02-13 09:37:50|2032.4|2024.4|2032.2|2024.2|2032.4|2027.6|2029.1|2024.1|0
1770946690000|2026-02-13 01:38:10|2035|2027|2037.4|2029.4|2037.9|2029.9|2035|2027|2
1770975480000|2026-02-13 09:38:00|2032.1|2024.1|2031|2023|2032.1|2024.1|2031|2023|0
1770946700000|2026-02-13 01:38:20|2037.3|2029.3|2036.8|2028.8|2037.3|2029.3|2036.8|2028.8|0
1770975500000|2026-02-13 09:38:20|2031.2|2023.2|2031.8|2023.8|2031.8|2023.8|2031.2|2023.2|4
1770946710000|2026-02-13 01:38:30|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|0
1770975510000|2026-02-13 09:38:30|2031.9|2023.9|2031.9|2023.9|2031.9|2023.9|2031.9|2023.9|0
1770946720000|2026-02-13 01:38:40|2037.3|2029.3|2040.3|2032.3|2040.7|2032.7|2037.3|2029.3|4
1770975520000|2026-02-13 09:38:40|2032|2024|2031.9|2023.9|2032|2024|2031.9|2023.9|0
1770946730000|2026-02-13 01:38:50|2040.1|2032.1|2040.5|2032.5|2040.5|2032.5|2040|2032|0
1770975530000|2026-02-13 09:38:50|2028.6|2027.1|2028.8|2027.3|2032|2027.3|2028.6|2023.9|0
1770946740000|2026-02-13 01:39:00|2040.6|2032.6|2041.8|2033.8|2042|2035.3|2036.8|2032.6|1
1770975540000|2026-02-13 09:39:00|2032.6|2024.6|2033|2025|2033|2028.1|2029.4|2024.6|1
1770946750000|2026-02-13 01:39:10|2041.6|2033.6|2039.1|2031.1|2041.6|2033.6|2038.9|2030.9|3
1770975550000|2026-02-13 09:39:10|2029.6|2028.1|2032.9|2024.9|2033|2028.1|2029.6|2024.9|0
1770946760000|2026-02-13 01:39:20|2039.2|2031.2|2039.1|2031.1|2039.2|2031.2|2039.1|2031.1|0
1770975560000|2026-02-13 09:39:20|2033|2025|2033.5|2025.5|2033.5|2028.3|2029.8|2025|0
1770946770000|2026-02-13 01:39:30|2039.2|2031.2|2038.9|2030.9|2039.2|2031.2|2038.9|2030.9|0
1770975570000|2026-02-13 09:39:30|2033.4|2025.4|2030.1|2028.6|2033.5|2028.6|2030.1|2025.4|0
1770946780000|2026-02-13 01:39:40|2039.2|2031.2|2040.3|2032.3|2040.7|2032.7|2039.2|2031.2|0
1770975590000|2026-02-13 09:39:50|2033.4|2025.4|2032.6|2024.6|2033.4|2028.6|2029.2|2024.5|1
1770946790000|2026-02-13 01:39:50|2040.4|2032.4|2041.9|2033.9|2041.9|2033.9|2040.4|2032.4|0
1770975600000|2026-02-13 09:40:00|2032.5|2024.5|2030.4|2028.9|2034.2|2028.9|2030.4|2024.5|3
1770946800000|2026-02-13 01:40:00|2042.1|2034.1|2043.2|2035.2|2043.3|2035.3|2042.1|2034.1|0
1770975610000|2026-02-13 09:40:10|2030.3|2028.8|2034.1|2026.1|2034.1|2028.9|2030.2|2025.7|1
1770946810000|2026-02-13 01:40:10|2043.3|2035.3|2043.1|2035.1|2043.3|2036.8|2038.3|2034.9|1
1770975620000|2026-02-13 09:40:20|2034.2|2026.2|2034.4|2026.4|2034.4|2026.4|2034.1|2026.1|0
1770946820000|2026-02-13 01:40:20|2043|2035|2041.8|2033.8|2043.8|2038.1|2039.6|2033.8|1
1770975630000|2026-02-13 09:40:30|2034.3|2026.3|2034.2|2026.2|2034.3|2026.3|2034.2|2026.2|0
1770946830000|2026-02-13 01:40:30|2041.7|2033.7|2041.5|2033.5|2041.8|2033.8|2041.5|2033.5|0
1770975640000|2026-02-13 09:40:40|2034.1|2026.1|2034.1|2026.1|2034.1|2026.1|2034.1|2026.1|0
1770946840000|2026-02-13 01:40:40|2041.7|2033.7|2042|2034|2042.5|2034.5|2041.7|2033.7|2
1770975650000|2026-02-13 09:40:50|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|2033.1|2025.1|1
1770946850000|2026-02-13 01:40:50|2042.6|2034.6|2042.8|2034.8|2043.4|2035.4|2042.3|2034.3|4
1770946860000|2026-02-13 01:41:00|2043.6|2035.6|2044.1|2036.1|2045|2037|2042.9|2034.9|8
1770946870000|2026-02-13 01:41:10|2044.9|2036.9|2044.7|2036.7|2045|2037|2044.3|2036.3|3
1770975660000|2026-02-13 09:41:00|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|0
1770946880000|2026-02-13 01:41:20|2044.6|2036.6|2045.6|2037.6|2045.6|2037.6|2044.6|2036.6|1
1770975670000|2026-02-13 09:41:10|2033.2|2025.2|2033.4|2025.4|2033.4|2025.4|2033.2|2025.2|0
1770946890000|2026-02-13 01:41:30|2045.7|2037.7|2045.4|2037.4|2045.7|2037.7|2045.3|2037.3|3
1770975680000|2026-02-13 09:41:20|2033.5|2025.5|2033.7|2025.7|2033.7|2025.7|2033.5|2025.5|0
1770946900000|2026-02-13 01:41:40|2045.5|2037.5|2045|2037|2045.7|2037.7|2043|2035|10
1770975690000|2026-02-13 09:41:30|2030.5|2029|2030.5|2029|2030.5|2029|2030.5|2029|0
1770946910000|2026-02-13 01:41:50|2045.2|2037.2|2045.7|2037.7|2045.7|2037.7|2045.2|2037.2|4
1770975700000|2026-02-13 09:41:40|2030.6|2029.1|2033|2031.5|2036.2|2031.5|2030.6|2027.5|2
1770946920000|2026-02-13 01:42:00|2045.4|2037.4|2045.4|2037.4|2045.4|2037.4|2045.4|2037.4|2
1770975710000|2026-02-13 09:41:50|2033.1|2031.6|2033.1|2031.6|2033.1|2031.6|2033.1|2031.6|0
1770946930000|2026-02-13 01:42:10|2045.8|2037.8|2046.2|2038.2|2046.7|2038.7|2045.8|2037.8|11
1770975720000|2026-02-13 09:42:00|2035.3|2027.3|2035.1|2027.1|2035.3|2027.3|2035.1|2027.1|1
1770946940000|2026-02-13 01:42:20|2046.1|2038.1|2044.7|2036.7|2046.1|2038.1|2044.7|2036.7|5
1770975730000|2026-02-13 09:42:10|2035|2027|2034.7|2026.7|2035|2027|2034.7|2026.7|0
1770946950000|2026-02-13 01:42:30|2043.6|2035.6|2045.3|2037.3|2045.4|2037.4|2043.5|2035.5|5
1770946960000|2026-02-13 01:42:40|2045.4|2037.4|2045.5|2037.5|2045.5|2037.5|2045.4|2037.4|4
1770946970000|2026-02-13 01:42:50|2045|2037|2045.6|2037.6|2045.6|2037.6|2044.6|2036.6|1
1770975740000|2026-02-13 09:42:20|2034.8|2026.8|2035.3|2027.3|2035.5|2027.5|2034.8|2026.8|0
1770946980000|2026-02-13 01:43:00|2046.2|2038.2|2046.5|2038.5|2046.5|2038.5|2046.2|2038.2|3
1770975750000|2026-02-13 09:42:30|2035.4|2027.4|2035.8|2027.8|2035.9|2027.9|2035.4|2027.4|0
1770946990000|2026-02-13 01:43:10|2046.7|2038.7|2046.8|2038.8|2046.8|2042.8|2044.1|2038.7|5
1770975760000|2026-02-13 09:42:40|2036.1|2028.1|2036.6|2028.6|2036.6|2028.6|2036.1|2028.1|1
1770947000000|2026-02-13 01:43:20|||||||||2
1770975770000|2026-02-13 09:42:50|2036.5|2028.5|2036.7|2028.7|2036.7|2028.7|2036.5|2028.5|0
1770947010000|2026-02-13 01:43:30|2046.7|2038.7|2046.8|2038.8|2046.8|2038.8|2046.7|2038.7|3
1770975780000|2026-02-13 09:43:00|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|2036.5|2028.5|0
1770947020000|2026-02-13 01:43:40|2046.7|2038.7|2046.6|2038.6|2046.7|2038.7|2046.6|2038.6|4
1770975790000|2026-02-13 09:43:10|2036.7|2028.7|2037.9|2029.9|2037.9|2029.9|2036.7|2028.7|2
1770947030000|2026-02-13 01:43:50|2046.5|2038.5|2046.7|2038.7|2046.7|2042.1|2043.6|2038.5|9
1770975800000|2026-02-13 09:43:20|2037.8|2029.8|2038.2|2030.2|2038.6|2030.6|2037.6|2029.6|0
1770947040000|2026-02-13 01:44:00|2046.9|2038.9|2047|2039|2047.1|2039.1|2046.8|2038.8|3
1770975810000|2026-02-13 09:43:30|2038.4|2030.4|2038.3|2030.3|2038.4|2030.4|2038.3|2030.3|0
1770947050000|2026-02-13 01:44:10|2047.1|2039.1|2047|2039|2047.1|2039.1|2047|2039|6
1770975820000|2026-02-13 09:43:40|2038.4|2030.4|2034.3|2032.8|2038.6|2032.8|2034.3|2029.8|0
1770947060000|2026-02-13 01:44:20|2047.1|2039.1|2044.2|2042.7|2047.2|2042.8|2044.2|2039.1|8
1770975830000|2026-02-13 09:43:50|2034.2|2032.7|2036.1|2028.1|2036.6|2032.7|2034.2|2028.1|1
1770947070000|2026-02-13 01:44:30|2044.3|2042.8|2046.5|2038.5|2046.8|2042.8|2044.2|2038.5|1
1770975840000|2026-02-13 09:44:00|2036.2|2028.2|2036.3|2028.3|2036.3|2028.3|2036.2|2028.2|0
1770947080000|2026-02-13 01:44:40|2043.1|2041.6|2047|2039|2047.1|2041.6|2043|2038.6|3
1770975850000|2026-02-13 09:44:10|2036.2|2028.2|2036.2|2028.2|2036.3|2028.3|2036.2|2028.2|0
1770947090000|2026-02-13 01:44:50|2046.8|2038.8|2045.5|2037.5|2046.8|2041.6|2042.9|2037.5|2
1770975860000|2026-02-13 09:44:20|2036.1|2028.1|2036|2028|2036.1|2028.1|2036|2028|0
1770975890000|2026-02-13 09:44:50|2036.1|2028.1|2036.1|2028.1|2036.1|2028.1|2036.1|2028.1|0
1770947100000|2026-02-13 01:45:00|2045.7|2037.7|2046.8|2038.8|2046.8|2041.4|2042.9|2037.7|3
1770947110000|2026-02-13 01:45:10|2046.5|2038.5|2041.8|2040.3|2046.5|2040.7|2041.8|2037.2|4
1770975900000|2026-02-13 09:45:00|2036|2028|2036.3|2028.3|2036.5|2028.5|2036|2028|0
1770947120000|2026-02-13 01:45:20|2041.9|2040.4|2045.9|2037.9|2046.1|2040.4|2041.8|2037.6|3
1770975910000|2026-02-13 09:45:10|2036.4|2028.4|2036.8|2028.8|2036.8|2028.8|2036.4|2028.4|1
1770947130000|2026-02-13 01:45:30|2045.8|2037.8|2045.9|2037.9|2045.9|2037.9|2045.8|2037.8|0
1770975920000|2026-02-13 09:45:20|2036.9|2028.9|2037.8|2029.8|2038.1|2032.6|2034.1|2028.9|2
1770947140000|2026-02-13 01:45:40|2045.3|2037.3|2043.5|2035.5|2045.3|2037.3|2043.3|2035.3|4
1770975930000|2026-02-13 09:45:30|2037.9|2029.9|2037.6|2029.6|2038.4|2030.4|2037.6|2029.6|0
1770947150000|2026-02-13 01:45:50|2044.7|2036.7|2040.9|2032.9|2044.7|2036.7|2040.9|2032.9|5
1770975940000|2026-02-13 09:45:40|2037.4|2029.4|2037.6|2029.6|2037.6|2029.6|2037.4|2029.4|0
1770947160000|2026-02-13 01:46:00|2041.5|2033.5|2041.4|2033.4|2041.6|2033.6|2041.2|2033.2|1
1770975950000|2026-02-13 09:45:50|2037.5|2029.5|2036.9|2028.9|2037.5|2029.5|2036.7|2028.7|0
1770947170000|2026-02-13 01:46:10|2038|2036.5|2041.3|2033.3|2041.7|2036.5|2037.9|2033.2|5
1770975960000|2026-02-13 09:46:00|2037|2029|2036.9|2028.9|2037|2029|2036.9|2028.9|0
1770947180000|2026-02-13 01:46:20|2041.4|2033.4|2041.4|2033.4|2041.4|2033.4|2037.5|2029.5|13
1770975970000|2026-02-13 09:46:10|2037|2029|2037.6|2029.6|2037.6|2032.7|2034.2|2029|1
1770947190000|2026-02-13 01:46:30|2040.7|2032.7|2040.4|2032.4|2040.9|2032.9|2039.9|2031.9|1
1770975980000|2026-02-13 09:46:20|2038|2030|2033.9|2032.4|2038|2032.4|2033.9|2028.5|5
1770947200000|2026-02-13 01:46:40|2040.6|2032.6|2040.3|2032.3|2040.7|2036.3|2037.5|2032.3|1
1770975990000|2026-02-13 09:46:30|2034|2032.5|2034|2032.5|2037.2|2032.5|2034|2029.2|0
1770947210000|2026-02-13 01:46:50|2040.2|2032.2|2044.2|2036.2|2044.2|2037|2037.6|2032.1|4
1770976000000|2026-02-13 09:46:40|2036.2|2028.2|2035.9|2027.9|2036.4|2032|2033.4|2027.9|3
1770947220000|2026-02-13 01:47:00|2043.8|2035.8|2043.5|2035.5|2043.8|2035.8|2043.5|2035.5|0
1770976010000|2026-02-13 09:46:50|2036.1|2028.1|2036.1|2028.1|2036.1|2028.1|2035.9|2027.9|1
1770947230000|2026-02-13 01:47:10|2043.4|2035.4|2043.5|2035.5|2043.5|2035.5|2043.4|2035.4|0
1770976020000|2026-02-13 09:47:00|2032.9|2031.4|2036.8|2028.8|2036.8|2031.5|2032.9|2028.8|1
1770947240000|2026-02-13 01:47:20|2043.6|2035.6|2044.8|2036.8|2044.8|2036.8|2043.6|2035.6|3
1770976030000|2026-02-13 09:47:10|2036.7|2028.7|2037.6|2029.6|2037.9|2032|2033.5|2028.6|12
1770947250000|2026-02-13 01:47:30|2044.7|2036.7|2044.9|2036.9|2045|2037|2044.7|2036.7|0
1770976040000|2026-02-13 09:47:20|2037.5|2029.5|2036.8|2028.8|2037.5|2029.5|2036.8|2028.8|0
1770947260000|2026-02-13 01:47:40|2042.5|2041|2043|2035|2044.9|2041|2042.5|2035|1
1770976050000|2026-02-13 09:47:30|2037|2029|2034|2032.5|2037.2|2032.5|2033.9|2029|0
1770947270000|2026-02-13 01:47:50|2043.6|2035.6|2042.2|2034.2|2043.6|2035.6|2042.2|2034.2|8
1770976060000|2026-02-13 09:47:40|2034.1|2032.6|2036.7|2028.7|2038.1|2032.6|2034.1|2028.7|2
1770947280000|2026-02-13 01:48:00|2042.4|2034.4|2041.8|2033.8|2042.4|2034.4|2041.8|2033.8|2
1770976070000|2026-02-13 09:47:50|2036.8|2028.8|2037.2|2029.2|2037.2|2032|2033.5|2028.7|0
1770947290000|2026-02-13 01:48:10|2042|2034|2042.2|2034.2|2042.3|2034.3|2042|2034|0
1770976080000|2026-02-13 09:48:00|2037.4|2029.4|2038.1|2030.1|2038.1|2030.1|2037.4|2029.4|0
1770947300000|2026-02-13 01:48:20|2042.6|2034.6|2043.6|2035.6|2043.6|2039.5|2040.2|2034.6|1
1770976090000|2026-02-13 09:48:10|2038.2|2030.2|2038.8|2030.8|2038.8|2033.8|2035.3|2030.2|1
1770947310000|2026-02-13 01:48:30|2043.7|2035.7|2044|2036|2044.9|2036.9|2043.3|2035.3|3
1770976100000|2026-02-13 09:48:20|2038.7|2030.7|2039|2031|2039|2031|2038.7|2030.7|0
1770947330000|2026-02-13 01:48:50|2044.2|2036.2|2044.5|2036.5|2044.5|2036.5|2044.2|2036.2|0
1770976110000|2026-02-13 09:48:30|2038.8|2030.8|2038|2030|2038.8|2030.8|2037.9|2029.9|0
1770947340000|2026-02-13 01:49:00|2044.3|2036.3|2044.3|2036.3|2044.3|2036.3|2044.3|2036.3|0
1770976120000|2026-02-13 09:48:40|2038.5|2030.5|2038.3|2030.3|2038.5|2030.5|2038.3|2030.3|0
1770947350000|2026-02-13 01:49:10|2046.2|2038.2|2044.8|2036.8|2046.6|2040.1|2041.6|2036.6|7
1770976130000|2026-02-13 09:48:50|2038.2|2030.2|2038.9|2030.9|2038.9|2030.9|2038.1|2030.1|0
1770947360000|2026-02-13 01:49:20|2044.7|2036.7|2044.8|2036.8|2044.8|2036.8|2044.6|2036.6|0
1770976160000|2026-02-13 09:49:20|2039|2031|2039|2031|2039|2031|2039|2031|0
1770947370000|2026-02-13 01:49:30|2044.9|2036.9|2044.8|2036.8|2044.9|2036.9|2044.8|2036.8|0
1770976170000|2026-02-13 09:49:30|2038.8|2030.8|2038.5|2030.5|2038.9|2030.9|2038.1|2030.1|2
1770947380000|2026-02-13 01:49:40|2044.6|2036.6|2044.5|2036.5|2044.6|2036.6|2044.5|2036.5|0
1770976180000|2026-02-13 09:49:40|2038.8|2030.8|2039|2031|2039|2031|2038.8|2030.8|0
1770947390000|2026-02-13 01:49:50|2043.3|2035.3|2043.5|2035.5|2043.6|2035.6|2043.3|2035.3|1
1770976200000|2026-02-13 09:50:00|2035.8|2034.3|2035.9|2034.4|2039|2034.4|2035.8|2031|0
1770947400000|2026-02-13 01:50:00|2043.6|2035.6|2043.4|2035.4|2043.9|2035.9|2043.3|2035.3|0
1770976210000|2026-02-13 09:50:10|2035.8|2034.3|2039.9|2031.9|2039.9|2034.3|2035.8|2031.9|2
1770947410000|2026-02-13 01:50:10|2043.5|2035.5|2043.5|2035.5|2043.5|2035.5|2043.5|2035.5|0
1770976220000|2026-02-13 09:50:20|2040|2032|2040.4|2032.4|2040.4|2032.4|2040|2032|0
1770947430000|2026-02-13 01:50:30|2043.4|2035.4|2044.6|2036.6|2044.6|2036.6|2043.3|2035.3|2
1770976230000|2026-02-13 09:50:30|2040.6|2032.6|2037.1|2035.6|2040.7|2035.6|2037.1|2032.6|0
1770947440000|2026-02-13 01:50:40|2044.5|2036.5|2044.5|2036.5|2044.5|2036.5|2044.5|2036.5|0
1770976240000|2026-02-13 09:50:40|2040.4|2032.4|2038.8|2030.8|2040.4|2032.4|2038.8|2030.8|2
1770947450000|2026-02-13 01:50:50|2044.4|2036.4|2044.6|2036.6|2044.9|2036.9|2044.4|2036.4|3
1770976250000|2026-02-13 09:50:50|2038.7|2030.7|2035.6|2034.1|2038.7|2034.1|2035.5|2030.7|0
1770947460000|2026-02-13 01:51:00|2044.8|2036.8|2044.8|2036.8|2044.8|2036.8|2044.8|2036.8|0
1770976260000|2026-02-13 09:51:00|2039.9|2031.9|2039.8|2031.8|2039.9|2031.9|2039.8|2031.8|1
1770947470000|2026-02-13 01:51:10|2044.9|2036.9|2044.6|2036.6|2045|2037|2044.6|2036.6|0
1770976270000|2026-02-13 09:51:10|2039.9|2031.9|2036.2|2034.7|2039.9|2034.7|2036.2|2031.5|0
1770947490000|2026-02-13 01:51:30|2044.5|2036.5|2044.9|2036.9|2044.9|2036.9|2044.1|2036.1|0
1770976280000|2026-02-13 09:51:20|2039.5|2031.5|2039.5|2031.5|2039.5|2031.5|2039.5|2031.5|0
1770947510000|2026-02-13 01:51:50|2044.8|2036.8|2039.6|2038.1|2044.9|2038.1|2039.6|2036.8|7
1770976290000|2026-02-13 09:51:30|2039.6|2031.6|2037.1|2035.6|2040.2|2035.6|2036.5|2031.6|0
1770976300000|2026-02-13 09:51:40|2037.2|2035.7|2039.6|2031.6|2041|2035.7|2037.2|2031.6|4
1770947530000|2026-02-13 01:52:10|2042.8|2034.8|2043.2|2035.2|2043.8|2038.2|2039.6|2034.8|1
1770976310000|2026-02-13 09:51:50|2039.4|2031.4|2039.6|2031.6|2039.8|2031.8|2039.4|2031.4|0
1770947550000|2026-02-13 01:52:30|2043.9|2035.9|2043.1|2035.1|2043.9|2035.9|2043.1|2035.1|0
1770976320000|2026-02-13 09:52:00|2039.4|2031.4|2036.3|2034.8|2039.4|2034.9|2036.3|2031.4|0
1770947560000|2026-02-13 01:52:40|2040.9|2032.9|2041.2|2033.2|2041.5|2033.5|2040.9|2032.9|2
1770976330000|2026-02-13 09:52:10|2036.4|2034.9|2039.5|2031.5|2039.5|2034.9|2036.4|2031.5|0
1770947570000|2026-02-13 01:52:50|2041|2033|2040.7|2032.7|2041.3|2033.3|2040.7|2032.7|0
1770976340000|2026-02-13 09:52:20|2036.3|2034.8|2041.2|2033.2|2041.2|2034.8|2036.3|2031.5|1
1770947580000|2026-02-13 01:53:00|2040.5|2032.5|2040.8|2032.8|2040.9|2032.9|2040.4|2032.4|0
1770976350000|2026-02-13 09:52:30|2041.1|2033.1|2037.8|2036.3|2041.1|2036.3|2037.8|2033.1|0
1770947590000|2026-02-13 01:53:10|2040.6|2032.6|2041.2|2033.2|2041.4|2033.4|2040.6|2032.6|2
1770976360000|2026-02-13 09:52:40|2040.7|2032.7|2037.1|2035.6|2040.8|2035.6|2037.1|2032.7|0
1770976370000|2026-02-13 09:52:50|2036.9|2035.4|2039.9|2031.9|2039.9|2035.4|2036.9|2031.8|0
1770947600000|2026-02-13 01:53:20|2041.4|2033.4|2041.3|2033.3|2041.4|2033.4|2041.2|2033.2|0
1770976380000|2026-02-13 09:53:00|2039.8|2031.8|2039.9|2031.9|2040.2|2032.2|2039.8|2031.8|1
1770976390000|2026-02-13 09:53:10|2040.1|2032.1|2040.4|2032.4|2040.4|2032.4|2040.1|2032.1|0
1770947610000|2026-02-13 01:53:30|2041.2|2033.2|2041.4|2033.4|2041.4|2033.4|2041.2|2033.2|0
1770976400000|2026-02-13 09:53:20|2040.2|2032.2|2040.1|2032.1|2040.3|2032.3|2040.1|2032.1|0
1770947620000|2026-02-13 01:53:40|2041.5|2033.5|2041.4|2033.4|2041.5|2033.5|2041.4|2033.4|0
1770976410000|2026-02-13 09:53:30|2039.6|2031.6|2038.9|2030.9|2039.6|2031.6|2038.8|2030.8|1
1770947630000|2026-02-13 01:53:50|2041.3|2033.3|2041.3|2033.3|2041.4|2033.4|2041.3|2033.3|0
1770976420000|2026-02-13 09:53:40|2039|2031|2038.9|2030.9|2039|2031|2038.9|2030.9|0
1770947640000|2026-02-13 01:54:00|2041.4|2033.4|2041.3|2033.3|2041.4|2033.4|2041.3|2033.3|0
1770976440000|2026-02-13 09:54:00|2038.7|2030.7|2039.3|2031.3|2039.3|2031.3|2037.8|2029.8|1
1770947650000|2026-02-13 01:54:10|2041.1|2033.1|2038.4|2030.4|2041.1|2033.1|2038.2|2030.2|3
1770976450000|2026-02-13 09:54:10|2039.6|2031.6|2040|2032|2040|2032|2039.5|2031.5|0
1770947660000|2026-02-13 01:54:20|2034.9|2033.4|2036.8|2028.8|2037.3|2033.4|2034.9|2028.5|1
1770976460000|2026-02-13 09:54:20|2039.9|2031.9|2040|2032|2040|2032|2039.9|2031.9|0
1770947670000|2026-02-13 01:54:30|2036.7|2028.7|2037.3|2029.3|2038.2|2030.2|2036.4|2028.4|3
1770976470000|2026-02-13 09:54:30|2040.2|2032.2|2040.4|2032.4|2040.5|2032.5|2040.2|2032.2|0
1770947680000|2026-02-13 01:54:40|2037.1|2029.1|2037.1|2029.1|2037.9|2029.9|2036.9|2028.9|0
1770976480000|2026-02-13 09:54:40|2040.3|2032.3|2039.9|2031.9|2040.3|2032.3|2039.9|2031.9|0
1770947690000|2026-02-13 01:54:50|2037.2|2029.2|2037.4|2029.4|2037.4|2029.4|2037.2|2029.2|0
1770976490000|2026-02-13 09:54:50|2039.2|2031.2|2039|2031|2039.2|2031.2|2038.9|2030.9|0
1770947700000|2026-02-13 01:55:00|2037.2|2029.2|2038.3|2030.3|2038.8|2030.8|2037.2|2029.2|0
1770976500000|2026-02-13 09:55:00|2038.9|2030.9|2039.2|2031.2|2039.2|2031.2|2037.9|2029.9|7
1770947710000|2026-02-13 01:55:10|2038.1|2030.1|2038.2|2030.2|2038.2|2030.2|2038.1|2030.1|0
1770976510000|2026-02-13 09:55:10|2039.1|2031.1|2035.4|2033.9|2039.1|2034.1|2035.4|2030.9|0
1770947720000|2026-02-13 01:55:20|2038.1|2030.1|2037.6|2029.6|2038.1|2030.1|2037.5|2029.5|0
1770976520000|2026-02-13 09:55:20|2037.9|2029.9|2036|2028|2038.2|2030.2|2035.5|2027.5|24
1770947730000|2026-02-13 01:55:30|2037.7|2029.7|2037.7|2029.7|2037.8|2029.8|2037.4|2029.4|0
1770976530000|2026-02-13 09:55:30|2035.9|2027.9|2034.7|2026.7|2036.1|2031|2032.5|2026.7|1
1770947740000|2026-02-13 01:55:40|2036.9|2028.9|2036.7|2028.7|2036.9|2028.9|2036.7|2028.7|0
1770976540000|2026-02-13 09:55:40|2034.8|2026.8|2035|2027|2035|2027|2034.8|2026.8|0
1770947750000|2026-02-13 01:55:50|2033.1|2031.6|2037.7|2029.7|2038|2031.6|2033.1|2028|3
1770976550000|2026-02-13 09:55:50|2034.9|2026.9|2034.3|2026.3|2034.9|2026.9|2034.3|2026.3|0
1770947760000|2026-02-13 01:56:00|2037.4|2029.4|2037.8|2029.8|2037.8|2029.8|2037.4|2029.4|0
1770976560000|2026-02-13 09:56:00|2034.5|2026.5|2035.9|2027.9|2035.9|2027.9|2034.5|2026.5|1
1770947770000|2026-02-13 01:56:10|2037.7|2029.7|2037.8|2029.8|2037.8|2029.8|2037.7|2029.7|0
1770976570000|2026-02-13 09:56:10|2035.8|2027.8|2034.9|2026.9|2035.8|2027.8|2034.9|2026.9|0
1770947780000|2026-02-13 01:56:20|2037.9|2029.9|2036.8|2028.8|2038|2030|2036.6|2028.6|1
1770976580000|2026-02-13 09:56:20|2035|2027|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770947790000|2026-02-13 01:56:30|2036.9|2028.9|2037.5|2029.5|2037.6|2029.6|2036.8|2028.8|0
1770976590000|2026-02-13 09:56:30|2035|2027|2034.7|2026.7|2035|2027|2034.5|2026.5|0
1770947800000|2026-02-13 01:56:40|2036.9|2028.9|2036.7|2028.7|2036.9|2028.9|2036.1|2028.1|1
1770976600000|2026-02-13 09:56:40|2034.8|2026.8|2034.7|2026.7|2034.8|2026.8|2034.7|2026.7|0
1770947820000|2026-02-13 01:57:00|2036.6|2028.6|2036.6|2028.6|2036.7|2028.7|2036.6|2028.6|0
1770947830000|2026-02-13 01:57:10|2036.7|2028.7|2037.1|2029.1|2037.1|2029.1|2036.6|2028.6|0
1770976610000|2026-02-13 09:56:50|2031.9|2030.4|2035.5|2027.5|2035.5|2030.7|2031.9|2027.5|0
1770947840000|2026-02-13 01:57:20|2035.9|2027.9|2035.5|2027.5|2035.9|2027.9|2035.5|2027.5|3
1770976620000|2026-02-13 09:57:00|2035.7|2027.7|2035.8|2027.8|2035.8|2027.8|2035.7|2027.7|0
1770947850000|2026-02-13 01:57:30|2032|2030.5|2032|2030.5|2032|2030.5|2032|2030.5|2
1770976630000|2026-02-13 09:57:10|2035.6|2027.6|2035.6|2027.6|2035.6|2030.7|2032.2|2027.5|0
1770947860000|2026-02-13 01:57:40|2031.8|2030.3|2035.8|2027.8|2035.8|2030.3|2031.8|2027.8|1
1770976640000|2026-02-13 09:57:20|2035.7|2027.7|2037|2029|2037|2031.5|2032.8|2027.7|1
1770947870000|2026-02-13 01:57:50|2038|2030|2037.6|2029.6|2038|2030|2036.8|2028.8|2
1770976650000|2026-02-13 09:57:30|2036.9|2028.9|2035.7|2027.7|2036.9|2031.6|2032.5|2027.7|3
1770947880000|2026-02-13 01:58:00|2037.4|2029.4|2037|2029|2037.9|2029.9|2037|2029|1
1770976660000|2026-02-13 09:57:40|2035.8|2027.8|2033.9|2025.9|2035.8|2029.6|2031.1|2025.9|4
1770947890000|2026-02-13 01:58:10|2036.9|2028.9|2036.4|2028.4|2036.9|2028.9|2036.2|2028.2|0
1770976670000|2026-02-13 09:57:50|2033.4|2025.4|2034.2|2026.2|2034.2|2026.2|2033.4|2025.4|0
1770947900000|2026-02-13 01:58:20|2036.5|2028.5|2036.8|2028.8|2036.8|2028.8|2036.5|2028.5|0
1770976680000|2026-02-13 09:58:00|2034.1|2026.1|2033.9|2025.9|2034.1|2026.1|2033.9|2025.9|0
1770947910000|2026-02-13 01:58:30|2036.7|2028.7|2036.6|2028.6|2036.7|2028.7|2036.6|2028.6|0
1770976690000|2026-02-13 09:58:10|2034.1|2026.1|2034|2026|2034.2|2029.1|2030.6|2025.1|1
1770947920000|2026-02-13 01:58:40|2038.7|2030.7|2037.7|2029.7|2038.7|2030.7|2037.7|2029.7|8
1770976710000|2026-02-13 09:58:30|2033.9|2025.9|2034|2026|2034|2026|2033.9|2025.9|0
1770947930000|2026-02-13 01:58:50|2036.6|2028.6|2035.6|2027.6|2036.6|2028.6|2035.5|2027.5|2
1770976720000|2026-02-13 09:58:40|2034.2|2026.2|2033.8|2025.8|2034.2|2026.2|2033.8|2025.8|0
1770947940000|2026-02-13 01:59:00|2034.6|2026.6|2034.2|2026.2|2034.6|2026.6|2034.2|2026.2|3
1770976740000|2026-02-13 09:59:00|2033.9|2025.9|2033.9|2025.9|2034.1|2026.1|2033.9|2025.9|0
1770976760000|2026-02-13 09:59:20|2033.7|2025.7|2034.6|2026.6|2035|2027|2033.7|2025.7|1
1770947960000|2026-02-13 01:59:20|2031.3|2023.3|2031.5|2023.5|2031.7|2023.7|2031.3|2023.3|1
1770976770000|2026-02-13 09:59:30|2034.5|2026.5|2034.8|2026.8|2034.8|2029.9|2031.4|2025.9|0
1770976780000|2026-02-13 09:59:40|2031.5|2030|2031.5|2030|2034.8|2030|2031.5|2026.8|0
1770947970000|2026-02-13 01:59:30|2033.1|2025.1|2032.1|2024.1|2033.1|2025.1|2032.1|2024.1|3
1770976790000|2026-02-13 09:59:50|2034.8|2026.8|2035.3|2027.3|2035.3|2030|2031.5|2026.8|1
1770947980000|2026-02-13 01:59:40|2031.9|2023.9|2032|2024|2032|2024|2031.4|2023.4|3
1770976800000|2026-02-13 10:00:00|2035.2|2027.2|2035.2|2027.2|2035.2|2027.2|2035.1|2027.1|0
1770947990000|2026-02-13 01:59:50|2031.9|2023.9|2032|2024|2032|2024|2031.9|2023.9|1
1770976810000|2026-02-13 10:00:10|2035.3|2027.3|2035.4|2027.4|2035.4|2027.4|2035.3|2027.3|0
1770948010000|2026-02-13 02:00:10|2032.1|2024.1|2033.5|2025.5|2033.5|2025.5|2032.1|2024.1|2
1770976820000|2026-02-13 10:00:20|2032.4|2030.9|2035.7|2027.7|2036|2030.9|2032.1|2027.4|0
1770948020000|2026-02-13 02:00:20|2033.4|2025.4|2032.2|2024.2|2033.5|2025.5|2032.1|2024.1|0
1770976830000|2026-02-13 10:00:30|2035.6|2027.6|2035.6|2027.6|2035.7|2027.7|2035.6|2027.6|0
1770948030000|2026-02-13 02:00:30|2032.8|2024.8|2032.3|2024.3|2032.8|2024.8|2032.3|2024.3|1
1770976850000|2026-02-13 10:00:50|2035.7|2027.7|2035.5|2027.5|2035.7|2027.7|2035.5|2027.5|0
1770948040000|2026-02-13 02:00:40|2032.1|2024.1|2032.9|2024.9|2032.9|2024.9|2032|2024|1
1770976860000|2026-02-13 10:01:00|2035.4|2027.4|2035|2027|2035.4|2027.4|2035|2027|0
1770948050000|2026-02-13 02:00:50|2032.8|2024.8|2032.5|2024.5|2032.8|2024.8|2032.4|2024.4|0
1770976870000|2026-02-13 10:01:10|2035.1|2027.1|2035.2|2027.2|2035.2|2027.2|2035.1|2027.1|0
1770948060000|2026-02-13 02:01:00|2032.4|2024.4|2033.7|2025.7|2034.7|2026.7|2032.4|2024.4|2
1770976880000|2026-02-13 10:01:20|2035.3|2027.3|2035.5|2027.5|2035.5|2027.5|2035.3|2027.3|0
1770948070000|2026-02-13 02:01:10|2034.1|2026.1|2035.1|2027.1|2035.1|2027.1|2034.1|2026.1|0
1770976890000|2026-02-13 10:01:30|2035.4|2027.4|2035.4|2027.4|2035.5|2027.5|2035.4|2027.4|0
1770948080000|2026-02-13 02:01:20|2035.2|2027.2|2035.1|2027.1|2035.2|2027.2|2035.1|2027.1|0
1770976900000|2026-02-13 10:01:40|2035.5|2027.5|2035.4|2027.4|2035.5|2027.5|2035.2|2027.2|0
1770948090000|2026-02-13 02:01:30|2035|2027|2033.7|2025.7|2035|2027|2033.7|2025.7|0
1770976910000|2026-02-13 10:01:50|2035.5|2027.5|2035.4|2027.4|2035.6|2027.6|2035.4|2027.4|0
1770948100000|2026-02-13 02:01:40|2033.8|2025.8|2034.5|2026.5|2034.7|2026.7|2033.8|2025.8|0
1770976920000|2026-02-13 10:02:00|2035.3|2027.3|2035.4|2027.4|2035.4|2027.4|2035.3|2027.3|0
1770948110000|2026-02-13 02:01:50|2034.3|2026.3|2033.3|2025.3|2034.3|2029.5|2031|2025.2|3
1770976940000|2026-02-13 10:02:20|2035.5|2027.5|2035.9|2027.9|2035.9|2027.9|2035.5|2027.5|0
1770948120000|2026-02-13 02:02:00|2033.2|2025.2|2027.1|2025.6|2033.3|2025.6|2027.1|2022.5|11
1770976950000|2026-02-13 10:02:30|2036|2028|2035.9|2027.9|2036|2028|2035.9|2027.9|0
1770948130000|2026-02-13 02:02:10|2029|2021|2025.9|2024.4|2029|2024.4|2025.6|2021|3
1770976960000|2026-02-13 10:02:40|2036|2028|2035.7|2027.7|2036|2028|2035.6|2027.6|0
1770948140000|2026-02-13 02:02:20|2025.8|2024.3|2029.5|2021.5|2029.5|2024.4|2025.8|2021.5|1
1770976970000|2026-02-13 10:02:50|2035.9|2027.9|2035.9|2027.9|2035.9|2027.9|2035.9|2027.9|0
1770948150000|2026-02-13 02:02:30|2030.4|2022.4|2030.4|2022.4|2030.4|2022.4|2030.4|2022.4|1
1770976980000|2026-02-13 10:03:00|2035.7|2027.7|2035.5|2027.5|2035.7|2027.7|2035.4|2027.4|0
1770948160000|2026-02-13 02:02:40|2030.1|2022.1|2030|2022|2030.1|2022.1|2030|2022|0
1770976990000|2026-02-13 10:03:10|2035.4|2027.4|2035.4|2027.4|2035.5|2027.5|2035.4|2027.4|0
1770948170000|2026-02-13 02:02:50|2030.1|2022.1|2030.2|2022.2|2030.2|2022.2|2030.1|2022.1|0
1770977000000|2026-02-13 10:03:20|2035.3|2027.3|2035|2027|2035.3|2027.3|2035|2027|0
1770948180000|2026-02-13 02:03:00|2031.1|2023.1|2031.2|2023.2|2031.2|2023.2|2031.1|2023.1|1
1770977010000|2026-02-13 10:03:30|2035.1|2027.1|2035.5|2027.5|2035.7|2027.7|2035.1|2027.1|0
1770948190000|2026-02-13 02:03:10|2031.3|2023.3|2031.5|2023.5|2031.5|2023.5|2031.3|2023.3|0
1770977040000|2026-02-13 10:04:00|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|2035.1|2027.1|0
1770948200000|2026-02-13 02:03:20|2032.8|2024.8|2032.6|2024.6|2032.9|2024.9|2032.6|2024.6|1
1770977050000|2026-02-13 10:04:10|2035.6|2027.6|2036.1|2028.1|2036.1|2031.6|2033.1|2027.6|0
1770948210000|2026-02-13 02:03:30|2032.5|2024.5|2032.1|2024.1|2032.5|2024.5|2031.9|2023.9|0
1770977060000|2026-02-13 10:04:20|2037.3|2029.3|2037.3|2029.3|2037.3|2029.3|2037.3|2029.3|2
1770948220000|2026-02-13 02:03:40|2031.9|2023.9|2031.7|2023.7|2031.9|2023.9|2031.7|2023.7|0
1770977070000|2026-02-13 10:04:30|2037.4|2029.4|2037.6|2029.6|2037.7|2029.7|2037.4|2029.4|0
1770948230000|2026-02-13 02:03:50|2031.8|2023.8|2030.5|2022.5|2031.8|2023.8|2030.5|2022.5|2
1770977090000|2026-02-13 10:04:50|2037.7|2029.7|2035.2|2033.7|2037.7|2033.7|2034.6|2029.7|1
1770948240000|2026-02-13 02:04:00|2030.8|2022.8|2031.5|2023.5|2031.8|2023.8|2030.8|2022.8|0
1770977100000|2026-02-13 10:05:00|2039.4|2031.4|2040.4|2032.4|2040.4|2032.4|2039.4|2031.4|2
1770948250000|2026-02-13 02:04:10|2031.7|2023.7|2031.9|2023.9|2032.2|2024.2|2031.7|2023.7|1
1770977110000|2026-02-13 10:05:10|2040.5|2032.5|2040.5|2032.5|2040.6|2032.6|2040.5|2032.5|0
1770948260000|2026-02-13 02:04:20|2032|2024|2031.4|2023.4|2032|2024|2031.4|2023.4|0
1770977120000|2026-02-13 10:05:20|2040.6|2032.6|2039.7|2031.7|2040.6|2032.6|2039.7|2031.7|1
1770948270000|2026-02-13 02:04:30|2030.5|2022.5|2030.5|2022.5|2030.6|2022.6|2030.5|2022.5|4
1770977130000|2026-02-13 10:05:30|2039.8|2031.8|2039.8|2031.8|2039.8|2031.8|2039.7|2031.7|0
1770948280000|2026-02-13 02:04:40|2030|2022|2033|2025|2033|2025|2029.9|2021.9|9
1770977140000|2026-02-13 10:05:40|2039.7|2031.7|2039.8|2031.8|2039.8|2031.8|2039.7|2031.7|0
1770948290000|2026-02-13 02:04:50|2032.9|2024.9|2033.3|2025.3|2033.3|2025.3|2032.5|2024.5|1
1770977150000|2026-02-13 10:05:50|2039.7|2031.7|2039|2031|2039.7|2034.8|2036.3|2031|1
1770948300000|2026-02-13 02:05:00|2033.2|2025.2|2033|2025|2033.3|2025.3|2033|2025|0
1770977160000|2026-02-13 10:06:00|2039.1|2031.1|2039.1|2031.1|2039.1|2031.1|2039.1|2031.1|0
1770948310000|2026-02-13 02:05:10|2032.8|2024.8|2032.7|2024.7|2032.8|2024.8|2032.7|2024.7|0
1770977170000|2026-02-13 10:06:10|2039|2031|2035.7|2034.2|2039|2034.2|2035.7|2030.8|0
1770948320000|2026-02-13 02:05:20|2032.8|2024.8|2033|2025|2034.3|2026.3|2032.7|2024.7|1
1770977180000|2026-02-13 10:06:20|2035.6|2034.1|2038.9|2030.9|2038.9|2034.3|2035.6|2030.8|0
1770948330000|2026-02-13 02:05:30|2030.1|2028.6|2033.3|2025.3|2033.3|2028.6|2030.1|2024.3|1
1770977190000|2026-02-13 10:06:30|2038.8|2030.8|2038.9|2030.9|2038.9|2030.9|2038.8|2030.8|0
1770948350000|2026-02-13 02:05:50|2033.4|2025.4|2033.3|2025.3|2033.4|2025.4|2033.1|2025.1|1
1770977200000|2026-02-13 10:06:40|2039|2031|2039.1|2031.1|2039.3|2031.3|2039|2031|0
1770948360000|2026-02-13 02:06:00|2033.4|2025.4|2031.4|2029.9|2034|2029.9|2031.2|2025.2|2
1770977210000|2026-02-13 10:06:50|2039.2|2031.2|2035.6|2034.1|2039.2|2034.1|2035.6|2031.2|0
1770948380000|2026-02-13 02:06:20|2031.5|2030|2034.4|2026.4|2034.5|2030|2031.5|2026.4|3
1770977220000|2026-02-13 10:07:00|2038.9|2030.9|2035.6|2034.1|2038.9|2034.1|2035.6|2030.9|0
1770948390000|2026-02-13 02:06:30|2033.2|2025.2|2032.4|2024.4|2033.8|2025.8|2032.1|2024.1|0
1770977230000|2026-02-13 10:07:10|2038.9|2030.9|2039.2|2031.2|2039.2|2031.2|2038.9|2030.9|0
1770948400000|2026-02-13 02:06:40|2032|2024|2031.4|2023.4|2032.1|2024.1|2031.2|2023.2|2
1770977240000|2026-02-13 10:07:20|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|0
1770948410000|2026-02-13 02:06:50|2031.3|2023.3|2031.1|2023.1|2031.3|2023.3|2031.1|2023.1|0
1770977250000|2026-02-13 10:07:30|2039.1|2031.1|2039.1|2031.1|2039.1|2031.1|2039.1|2031.1|0
1770948420000|2026-02-13 02:07:00|2031|2023|2029.3|2021.3|2031|2023|2029.3|2021.3|2
1770977260000|2026-02-13 10:07:40|2039|2031|2037.7|2029.7|2039|2031|2037.7|2029.7|1
1770948430000|2026-02-13 02:07:10|2029.2|2021.2|2029.5|2021.5|2029.5|2021.5|2029.2|2021.2|0
1770977270000|2026-02-13 10:07:50|2037.8|2029.8|2037.9|2029.9|2038.2|2030.2|2037.8|2029.8|0
1770948440000|2026-02-13 02:07:20|2030.4|2022.4|2029.3|2021.3|2030.4|2025.5|2027|2021.3|1
1770977280000|2026-02-13 10:08:00|2038|2030|2037.7|2029.7|2038|2030|2037.7|2029.7|0
1770948450000|2026-02-13 02:07:30|2029.4|2021.4|2029.2|2021.2|2029.4|2021.4|2029.2|2021.2|0
1770977290000|2026-02-13 10:08:10|2034.4|2032.9|2034.4|2032.9|2034.4|2032.9|2034.3|2032.8|0
1770948460000|2026-02-13 02:07:40|2028.9|2020.9|2028.9|2020.9|2028.9|2020.9|2028.9|2020.9|0
1770977300000|2026-02-13 10:08:20|2037.8|2029.8|2038.9|2030.9|2039|2031|2037.8|2029.8|1
1770948480000|2026-02-13 02:08:00|2028.8|2020.8|2029.3|2021.3|2029.3|2021.3|2028.1|2020.1|1
1770977310000|2026-02-13 10:08:30|2039|2031|2039.3|2031.3|2039.3|2031.3|2038.9|2030.9|0
1770948490000|2026-02-13 02:08:10|2029.5|2021.5|2030.5|2022.5|2030.5|2022.5|2029.2|2021.2|0
1770977320000|2026-02-13 10:08:40|2039.2|2031.2|2039.2|2031.2|2039.2|2031.2|2039.2|2031.2|0
1770948500000|2026-02-13 02:08:20|2030.6|2022.6|2031.3|2023.3|2031.4|2023.4|2030.6|2022.6|0
1770977330000|2026-02-13 10:08:50|2038.5|2030.5|2038.5|2030.5|2038.5|2030.5|2038.5|2030.5|1
1770948510000|2026-02-13 02:08:30|2031.4|2023.4|2032|2024|2032|2024|2031.3|2023.3|0
1770977340000|2026-02-13 10:09:00|2038.7|2030.7|2039.7|2031.7|2039.7|2031.7|2038.5|2030.5|0
1770948520000|2026-02-13 02:08:40|2031.9|2023.9|2031.9|2023.9|2032.1|2024.1|2031.6|2023.6|0
1770977350000|2026-02-13 10:09:10|2039.9|2031.9|2039.6|2031.6|2039.9|2031.9|2039.6|2031.6|0
1770948530000|2026-02-13 02:08:50|2031.7|2023.7|2031.9|2023.9|2032.1|2024.1|2031.6|2023.6|0
1770977360000|2026-02-13 10:09:20|2038.8|2030.8|2038.4|2030.4|2039.7|2031.7|2038.4|2030.4|5
1770948540000|2026-02-13 02:09:00|2031.6|2023.6|2030.9|2022.9|2031.6|2023.6|2030.9|2022.9|0
1770977370000|2026-02-13 10:09:30|2038.3|2030.3|2038.4|2030.4|2038.4|2030.4|2038.3|2030.3|0
1770948550000|2026-02-13 02:09:10|2030.8|2022.8|2031.2|2023.2|2031.2|2023.2|2030.8|2022.8|0
1770948560000|2026-02-13 02:09:20|2031.5|2023.5|2031.6|2023.6|2032.5|2024.5|2031.5|2023.5|0
1770977390000|2026-02-13 10:09:50|2038.3|2030.3|2038.1|2030.1|2038.3|2030.3|2038.1|2030.1|0
1770948570000|2026-02-13 02:09:30|2031.7|2023.7|2031.7|2023.7|2032|2024|2031.7|2023.7|0
1770948580000|2026-02-13 02:09:40|2031.6|2023.6|2031.3|2023.3|2031.7|2023.7|2031.3|2023.3|0
1770977400000|2026-02-13 10:10:00|2038.2|2030.2|2038.6|2030.6|2038.6|2030.6|2038.2|2030.2|0
1770977410000|2026-02-13 10:10:10|2038.5|2030.5|2039.2|2031.2|2039.2|2031.2|2038.5|2030.5|0
1770948590000|2026-02-13 02:09:50|2031.4|2023.4|2031.3|2023.3|2031.4|2023.4|2031.3|2023.3|0
1770977420000|2026-02-13 10:10:20|2039.3|2031.3|2036.9|2035.4|2040|2035.4|2036.9|2031.3|0
1770948600000|2026-02-13 02:10:00|2031.6|2023.6|2032.2|2024.2|2032.2|2024.2|2031.6|2023.6|0
1770977430000|2026-02-13 10:10:30|2037|2035.5|2037|2035.5|2037|2035.5|2036.9|2035.4|0
1770948610000|2026-02-13 02:10:10|2032.3|2024.3|2032.5|2024.5|2032.8|2024.8|2032.2|2024.2|0
1770977440000|2026-02-13 10:10:40|2036.9|2035.4|2036.5|2035|2039.7|2035.4|2036.5|2031.6|3
1770948620000|2026-02-13 02:10:20|2032.4|2024.4|2031.8|2023.8|2032.4|2024.4|2031.6|2023.6|0
1770977450000|2026-02-13 10:10:50|2036.7|2035.2|2036.6|2035.1|2036.7|2035.2|2036.6|2035.1|6
1770948630000|2026-02-13 02:10:30|2031.7|2023.7|2031.8|2023.8|2031.8|2023.8|2031.7|2023.7|0
1770977460000|2026-02-13 10:11:00|2036.7|2035.2|2038.3|2036.8|2038.3|2036.8|2036.7|2035.2|1
1770948640000|2026-02-13 02:10:40|2031.7|2023.7|2031.6|2023.6|2031.7|2023.7|2031.6|2023.6|0
1770977470000|2026-02-13 10:11:10|2041.9|2033.9|2038.9|2037.4|2041.9|2037.4|2038.9|2033.9|1
1770948650000|2026-02-13 02:10:50|2031.7|2023.7|2031.7|2023.7|2031.7|2023.7|2031.6|2023.6|0
1770977480000|2026-02-13 10:11:20|2039|2037.5|2041.7|2033.7|2041.7|2037.5|2038.4|2033.7|3
1770948660000|2026-02-13 02:11:00|2031.6|2023.6|2031.1|2023.1|2031.8|2023.8|2031.1|2023.1|0
1770977490000|2026-02-13 10:11:30|2038.3|2036.8|2040.8|2032.8|2041.3|2036.8|2037.1|2032.7|1
1770948670000|2026-02-13 02:11:10|2031|2023|2031|2023|2031|2023|2031|2023|0
1770977500000|2026-02-13 10:11:40|2040.7|2032.7|2040.8|2032.8|2040.8|2035.4|2036.9|2032.5|1
1770948680000|2026-02-13 02:11:20|2031.1|2023.1|2031.2|2023.2|2031.4|2025.7|2027.2|2023.1|2
1770977510000|2026-02-13 10:11:50|2040.7|2032.7|2040.8|2032.8|2040.8|2032.8|2040.7|2032.7|0
1770948690000|2026-02-13 02:11:30|2031.5|2023.5|2031.5|2023.5|2031.5|2023.5|2031.5|2023.5|1
1770977520000|2026-02-13 10:12:00|2040.7|2032.7|2040.9|2032.9|2040.9|2032.9|2040.7|2032.7|0
1770948700000|2026-02-13 02:11:40|2032.2|2024.2|2032.2|2024.2|2032.3|2024.3|2032|2024|1
1770977530000|2026-02-13 10:12:10|2037.9|2036.4|2037.9|2036.4|2037.9|2036.4|2037.9|2036.4|0
1770948710000|2026-02-13 02:11:50|2032.4|2024.4|2029.4|2027.9|2032.5|2027.9|2028.8|2024.2|1
1770977540000|2026-02-13 10:12:20|2040.8|2032.8|2037.9|2036.4|2041|2036.4|2037.8|2032.8|0
1770948720000|2026-02-13 02:12:00|2029.5|2028|2032.3|2030.8|2035.3|2030.8|2029.5|2025.6|2
1770977550000|2026-02-13 10:12:30|2038|2036.5|2041.2|2033.2|2041.2|2036.5|2037.9|2033.1|0
1770948730000|2026-02-13 02:12:10|2036.4|2028.4|2036|2028|2036.4|2028.4|2036|2028|1
1770977560000|2026-02-13 10:12:40|2041.1|2033.1|2041.3|2033.3|2041.5|2036.6|2038|2033.1|0
1770948740000|2026-02-13 02:12:20|2036.5|2028.5|2032.4|2030.9|2036.5|2030.9|2032.4|2027.8|0
1770977570000|2026-02-13 10:12:50|2041.4|2033.4|2041.6|2033.6|2041.6|2033.6|2041.2|2033.2|0
1770948750000|2026-02-13 02:12:30|2035.2|2027.2|2034.4|2026.4|2035.2|2030.2|2031.7|2026.4|4
1770977580000|2026-02-13 10:13:00|2041.8|2033.8|2041.5|2033.5|2041.8|2033.8|2041.3|2033.3|2
1770948760000|2026-02-13 02:12:40|2034.5|2026.5|2034.9|2026.9|2034.9|2026.9|2033.4|2025.4|2
1770977590000|2026-02-13 10:13:10|2038.4|2036.9|2041.7|2033.7|2041.7|2036.9|2038.4|2033.7|0
1770948770000|2026-02-13 02:12:50|2031.6|2030.1|2031.6|2030.1|2031.6|2030.1|2031.6|2030.1|0
1770977600000|2026-02-13 10:13:20|2041.6|2033.6|2041.2|2033.2|2041.7|2036.4|2037.9|2033.2|1
1770948780000|2026-02-13 02:13:00|2034.2|2026.2|2034.2|2026.2|2034.2|2026.2|2034.2|2026.2|1
1770977610000|2026-02-13 10:13:30|2038|2036.5|2037.9|2036.4|2041.2|2036.5|2037.9|2033.2|0
1770948790000|2026-02-13 02:13:10|2034|2026|2033.8|2025.8|2034|2026|2033.8|2025.8|0
1770977620000|2026-02-13 10:13:40|2041.2|2033.2|2040|2032|2041.2|2036.5|2037.9|2032|2
1770948800000|2026-02-13 02:13:20|2034|2026|2033.9|2025.9|2034.1|2026.1|2033.9|2025.9|0
1770977640000|2026-02-13 10:14:00|2036.5|2035|2039.9|2031.9|2039.9|2035|2036.3|2031.9|0
1770948840000|2026-02-13 02:14:00|2033.8|2025.8|2032.2|2024.2|2033.8|2025.8|2032.2|2024.2|2
1770977650000|2026-02-13 10:14:10|2036.7|2035.2|2036.7|2035.2|2036.8|2035.3|2036.7|2035.2|0
1770948850000|2026-02-13 02:14:10|2031.8|2023.8|2031.6|2023.6|2031.8|2023.8|2031.6|2023.6|0
1770977670000|2026-02-13 10:14:30|2036.8|2035.3|2036.8|2035.3|2036.8|2035.3|2036.8|2035.3|0
1770948870000|2026-02-13 02:14:30|2031.9|2023.9|2031.9|2023.9|2031.9|2023.9|2031.6|2023.6|0
1770977680000|2026-02-13 10:14:40|2038.6|2030.6|2038.1|2030.1|2038.6|2033.1|2034.6|2030.1|3
1770948880000|2026-02-13 02:14:40|2031.8|2023.8|2033.4|2025.4|2033.4|2027.7|2029.2|2023.8|1
1770977690000|2026-02-13 10:14:50|2038.3|2030.3|2038.4|2030.4|2038.4|2030.4|2038.2|2030.2|0
1770948890000|2026-02-13 02:14:50|2033.3|2025.3|2033.3|2025.3|2033.4|2025.4|2033.3|2025.3|0
1770977700000|2026-02-13 10:15:00|2035.3|2033.8|2035.3|2033.8|2035.3|2033.8|2035.3|2033.8|0
1770948900000|2026-02-13 02:15:00|2033.4|2025.4|2033.3|2025.3|2033.8|2027.7|2029.2|2025.3|1
1770977710000|2026-02-13 10:15:10|2039.1|2031.1|2039.4|2031.4|2039.4|2031.4|2039.1|2031.1|2
1770948910000|2026-02-13 02:15:10|2033.1|2025.1|2033.1|2025.1|2033.1|2025.1|2033.1|2025.1|0
1770977720000|2026-02-13 10:15:20|2039.3|2031.3|2039.3|2031.3|2039.3|2031.3|2039.1|2031.1|0
1770948920000|2026-02-13 02:15:20|2033.3|2025.3|2033|2025|2033.3|2025.3|2033|2025|0
1770977730000|2026-02-13 10:15:30|2039.4|2031.4|2039.4|2031.4|2039.4|2031.4|2039.3|2031.3|0
1770948930000|2026-02-13 02:15:30|2032.1|2024.1|2032.2|2024.2|2032.3|2024.3|2032|2024|1
1770977740000|2026-02-13 10:15:40|2039.3|2031.3|2039.8|2031.8|2040|2032|2039.3|2031.3|2
1770948940000|2026-02-13 02:15:40|2032.3|2024.3|2032.4|2024.4|2032.4|2024.4|2032.2|2024.2|0
1770977750000|2026-02-13 10:15:50|2039.3|2031.3|2039.2|2031.2|2039.4|2031.4|2039.1|2031.1|0
1770948950000|2026-02-13 02:15:50|2032.5|2024.5|2032.4|2024.4|2032.5|2024.5|2032.4|2024.4|0
1770977760000|2026-02-13 10:16:00|2038.4|2030.4|2038.5|2030.5|2038.5|2030.5|2038.3|2030.3|1
1770948960000|2026-02-13 02:16:00|2032.3|2024.3|2032.2|2024.2|2032.3|2024.3|2032.2|2024.2|0
1770977770000|2026-02-13 10:16:10|2038.3|2030.3|2038.6|2030.6|2038.6|2030.6|2038.3|2030.3|0
1770948990000|2026-02-13 02:16:30|2032.3|2024.3|2032.2|2024.2|2032.3|2024.3|2032.2|2024.2|0
1770977780000|2026-02-13 10:16:20|2038.5|2030.5|2035.4|2033.9|2038.6|2033.9|2035.3|2030.5|0
1770949000000|2026-02-13 02:16:40|2032.1|2024.1|2032.5|2024.5|2032.5|2024.5|2032|2024|0
1770977790000|2026-02-13 10:16:30|2035.5|2034|2035.8|2034.3|2035.8|2034.3|2035.5|2034|3
1770949010000|2026-02-13 02:16:50|2032.7|2024.7|2034.1|2026.1|2034.1|2026.1|2032.7|2024.7|1
1770977820000|2026-02-13 10:17:00|2035.9|2034.4|2035.9|2034.4|2035.9|2034.4|2035.9|2034.4|0
1770949030000|2026-02-13 02:17:10|2034.2|2026.2|2035.7|2027.7|2035.7|2027.7|2034.2|2026.2|0
1770977850000|2026-02-13 10:17:30|2035.8|2034.3|2035.6|2034.1|2035.8|2034.3|2035.6|2034.1|3
1770949060000|2026-02-13 02:17:40|2035.5|2027.5|2035.5|2027.5|2035.6|2027.6|2035.5|2027.5|0
1770977860000|2026-02-13 10:17:40|2035.3|2033.8|2035.6|2034.1|2035.6|2034.1|2035.3|2033.8|0
1770977880000|2026-02-13 10:18:00|2035.7|2034.2|2038.5|2030.5|2038.5|2034.2|2035.7|2030.2|1
1770977890000|2026-02-13 10:18:10|2038.6|2030.6|2038.5|2030.5|2038.6|2030.6|2038.5|2030.5|0
1770977900000|2026-02-13 10:18:20|2035|2033.5|2038.4|2030.4|2038.4|2033.5|2034.8|2030.4|1
1770977910000|2026-02-13 10:18:30|2038.3|2030.3|2038.7|2030.7|2038.7|2033.7|2035.1|2030.3|0
1770949070000|2026-02-13 02:17:50|2035.6|2027.6|2035.5|2027.5|2035.6|2027.6|2035.5|2027.5|0
1770977930000|2026-02-13 10:18:50|2038.2|2030.2|2035|2033.5|2038.3|2033.5|2034.9|2030.2|0
1770949080000|2026-02-13 02:18:00|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|0
1770977940000|2026-02-13 10:19:00|2034.8|2033.3|2035|2033.5|2035|2033.5|2034.8|2033.3|0
1770949090000|2026-02-13 02:18:10|2035.5|2027.5|2035.5|2027.5|2035.6|2027.6|2035.5|2027.5|0
1770977950000|2026-02-13 10:19:10|2034.9|2033.4|2033.7|2032.2|2037.2|2033.4|2033.7|2029|2
1770949100000|2026-02-13 02:18:20|2035.3|2027.3|2035.4|2027.4|2035.4|2027.4|2035.3|2027.3|0
1770977960000|2026-02-13 10:19:20|2033.5|2032|2037|2029|2037|2032.1|2033.4|2029|1
1770949120000|2026-02-13 02:18:40|2035.3|2027.3|2035.3|2027.3|2035.4|2027.4|2035.3|2027.3|0
1770949130000|2026-02-13 02:18:50|2035.4|2027.4|2035.3|2027.3|2035.4|2027.4|2035.3|2027.3|0
1770977970000|2026-02-13 10:19:30|2033.5|2032|2033.5|2032|2033.5|2032|2033.5|2032|0
1770949140000|2026-02-13 02:19:00|2035.4|2027.4|2035.3|2027.3|2035.4|2027.4|2035.3|2027.3|0
1770949170000|2026-02-13 02:19:30|2035.2|2027.2|2035.2|2027.2|2035.2|2027.2|2035.2|2027.2|0
1770977980000|2026-02-13 10:19:40|2032.9|2031.4|2032.9|2031.4|2032.9|2031.4|2032.9|2031.4|2
1770949180000|2026-02-13 02:19:40|2035.1|2027.1|2035|2027|2035.1|2027.1|2035|2027|0
1770978000000|2026-02-13 10:20:00|2036.6|2028.6|2037|2029|2037|2029|2036.5|2028.5|0
1770949200000|2026-02-13 02:20:00|2035.1|2027.1|2035|2027|2035.1|2027.1|2035|2027|0
1770978010000|2026-02-13 10:20:10|2037.2|2029.2|2037.1|2029.1|2037.2|2029.2|2037.1|2029.1|0
1770949210000|2026-02-13 02:20:10|2034.9|2026.9|2033.8|2025.8|2034.9|2026.9|2033.8|2025.8|2
1770978020000|2026-02-13 10:20:20|2037.2|2029.2|2037|2029|2037.2|2029.2|2037|2029|0
1770949220000|2026-02-13 02:20:20|2032.7|2024.7|2033|2025|2033.1|2025.1|2032.6|2024.6|2
1770978030000|2026-02-13 10:20:30|2037.1|2029.1|2037.7|2029.7|2037.7|2029.7|2037.1|2029.1|0
1770949230000|2026-02-13 02:20:30|2033.1|2025.1|2034.7|2026.7|2034.7|2026.7|2033.1|2025.1|0
1770978040000|2026-02-13 10:20:40|2037.8|2029.8|2038.7|2030.7|2038.7|2033.6|2035.1|2029.8|1
1770949240000|2026-02-13 02:20:40|2030.9|2029.4|2035|2027|2035|2029.4|2030.9|2025.7|1
1770978050000|2026-02-13 10:20:50|2038.6|2030.6|2038.7|2030.7|2038.7|2030.7|2038.6|2030.6|0
1770949250000|2026-02-13 02:20:50|2034.6|2026.6|2034.6|2026.6|2034.9|2026.9|2034.6|2026.6|0
1770978060000|2026-02-13 10:21:00|2038.8|2030.8|2038.8|2030.8|2038.8|2030.8|2038.8|2030.8|0
1770949270000|2026-02-13 02:21:10|2034.4|2026.4|2034.7|2026.7|2034.7|2026.7|2034.4|2026.4|0
1770978070000|2026-02-13 10:21:10|2035.5|2034|2035.5|2034|2035.5|2034|2035.5|2034|0
1770949280000|2026-02-13 02:21:20|2034.8|2026.8|2034.7|2026.7|2034.8|2026.8|2034.7|2026.7|0
1770978080000|2026-02-13 10:21:20|2038.8|2030.8|2035.6|2034.1|2038.8|2034.1|2035.5|2030.8|0
1770949300000|2026-02-13 02:21:40|2035.3|2027.3|2036.1|2028.1|2037.1|2029.1|2035.3|2027.3|1
1770978090000|2026-02-13 10:21:30|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|0
1770949310000|2026-02-13 02:21:50|2036.3|2028.3|2037.4|2029.4|2038|2030|2036.3|2028.3|0
1770978100000|2026-02-13 10:21:40|2035.6|2034.1|2035.6|2034.1|2035.6|2034.1|2035.6|2034.1|0
1770949320000|2026-02-13 02:22:00|2037.6|2029.6|2037.6|2029.6|2037.6|2029.6|2037.6|2029.6|0
1770978110000|2026-02-13 10:21:50|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|2035.6|2034.1|0
1770949330000|2026-02-13 02:22:10|2037.8|2029.8|2037.9|2029.9|2037.9|2029.9|2037.8|2029.8|0
1770978120000|2026-02-13 10:22:00|2035.8|2034.3|2035.8|2034.3|2035.8|2034.3|2035.8|2034.3|0
1770949340000|2026-02-13 02:22:20|2037.6|2029.6|2037.7|2029.7|2037.7|2029.7|2037.4|2029.4|0
1770978130000|2026-02-13 10:22:10|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|0
1770949350000|2026-02-13 02:22:30|2037.6|2029.6|2038.9|2030.9|2038.9|2030.9|2037.6|2029.6|1
1770978150000|2026-02-13 10:22:30|2038.7|2030.7|2038.7|2030.7|2038.7|2030.7|2038.7|2030.7|0
1770949360000|2026-02-13 02:22:40|2038.8|2030.8|2038.5|2030.5|2038.8|2030.8|2038.5|2030.5|0
1770978170000|2026-02-13 10:22:50|2035.4|2033.9|2035.4|2033.9|2035.4|2033.9|2035.4|2033.9|0
1770949370000|2026-02-13 02:22:50|2038.4|2030.4|2038.2|2030.2|2038.4|2030.4|2038.2|2030.2|0
1770978180000|2026-02-13 10:23:00|2035.5|2034|2035.4|2033.9|2035.5|2034|2035.3|2033.8|0
1770949380000|2026-02-13 02:23:00|2038.3|2030.3|2038.4|2030.4|2038.5|2030.5|2038.3|2030.3|0
1770978190000|2026-02-13 10:23:10|2035.6|2034.1|2035.3|2033.8|2035.6|2034.1|2035.3|2033.8|0
1770949390000|2026-02-13 02:23:10|2038.5|2030.5|2038.4|2030.4|2038.6|2030.6|2038.4|2030.4|0
1770978200000|2026-02-13 10:23:20|2035.4|2033.9|2035.7|2034.2|2035.7|2034.2|2035.4|2033.9|1
1770949400000|2026-02-13 02:23:20|2038.3|2030.3|2036.9|2028.9|2038.3|2030.3|2036.9|2028.9|1
1770978210000|2026-02-13 10:23:30|2035.6|2034.1|2035.7|2034.2|2035.7|2034.2|2035.6|2034.1|0
1770949420000|2026-02-13 02:23:40|2036.6|2028.6|2036.9|2028.9|2036.9|2028.9|2036.6|2028.6|0
1770978220000|2026-02-13 10:23:40|2035.8|2034.3|2035.1|2033.6|2035.8|2034.3|2035.1|2033.6|1
1770949430000|2026-02-13 02:23:50|2036.6|2028.6|2038.4|2030.4|2038.4|2030.4|2036.6|2028.6|0
1770978230000|2026-02-13 10:23:50|2038.6|2030.6|2035.3|2033.8|2038.6|2033.8|2035.1|2030.6|0
1770949440000|2026-02-13 02:24:00|2038.3|2030.3|2037.8|2029.8|2038.3|2030.3|2037.8|2029.8|0
1770978240000|2026-02-13 10:24:00|2038.7|2030.7|2035|2033.5|2038.7|2033.7|2035|2030.6|0
1770978250000|2026-02-13 10:24:10|2034.8|2033.3|2037.6|2029.6|2037.6|2033.3|2034.8|2029.6|0
1770949460000|2026-02-13 02:24:20|2037.9|2029.9|2037.9|2029.9|2037.9|2029.9|2037.9|2029.9|0
1770978260000|2026-02-13 10:24:20|2037.8|2029.8|2038.1|2030.1|2038.1|2030.1|2037.8|2029.8|0
1770949480000|2026-02-13 02:24:40|2037.8|2029.8|2037.8|2029.8|2037.9|2029.9|2037.8|2029.8|0
1770978290000|2026-02-13 10:24:50|2038.2|2030.2|2038.1|2030.1|2038.2|2033.4|2034.9|2030.1|0
1770949490000|2026-02-13 02:24:50|2038|2030|2037.3|2029.3|2038|2030|2037|2029|1
1770978300000|2026-02-13 10:25:00|2034.9|2033.4|2035.6|2034.1|2038.7|2034.3|2034.9|2030.7|1
1770949500000|2026-02-13 02:25:00|2037.2|2029.2|2036.9|2028.9|2037.3|2029.3|2036.9|2028.9|1
1770978310000|2026-02-13 10:25:10|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|0
1770949510000|2026-02-13 02:25:10|2036.8|2028.8|2036.2|2028.2|2036.8|2028.8|2036|2028|1
1770978320000|2026-02-13 10:25:20|2035.8|2034.3|2040.3|2032.3|2040.5|2034.3|2035.8|2031.9|2
1770949520000|2026-02-13 02:25:20|2036|2028|2036|2028|2036|2028|2036|2028|0
1770978330000|2026-02-13 10:25:30|2037.1|2035.6|2037.2|2035.7|2037.2|2035.7|2037.1|2035.6|0
1770949530000|2026-02-13 02:25:30|2036.2|2028.2|2036.6|2028.6|2036.6|2028.6|2036|2028|0
1770978340000|2026-02-13 10:25:40|2040.5|2032.5|2038.2|2036.7|2041.4|2036.7|2038.2|2032.5|2
1770949540000|2026-02-13 02:25:40|2033.5|2032|2037.6|2029.6|2037.8|2032|2033.5|2029.5|1
1770978350000|2026-02-13 10:25:50|2041.5|2033.5|2041.8|2033.8|2041.8|2033.8|2041.5|2033.5|0
1770949550000|2026-02-13 02:25:50|2037.7|2029.7|2037.8|2029.8|2038|2030|2037.7|2029.7|0
1770978360000|2026-02-13 10:26:00|2041.9|2033.9|2038.7|2037.2|2041.9|2037.3|2038.7|2033.9|0
1770949560000|2026-02-13 02:26:00|2037.7|2029.7|2036|2028|2037.7|2029.7|2036|2028|0
1770978370000|2026-02-13 10:26:10|2041|2033|2041.6|2033.6|2041.6|2036.7|2038.1|2033|2
1770949570000|2026-02-13 02:26:10|2035.9|2027.9|2035.5|2027.5|2035.9|2027.9|2035.4|2027.4|0
1770978390000|2026-02-13 10:26:30|2041.5|2033.5|2038.4|2036.9|2041.7|2036.9|2038.4|2033.5|0
1770949580000|2026-02-13 02:26:20|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|2035.3|2027.3|0
1770978400000|2026-02-13 10:26:40|2041.7|2033.7|2038.6|2037.1|2041.7|2037.1|2038.4|2033.7|2
1770949590000|2026-02-13 02:26:30|2035.3|2027.3|2035.5|2027.5|2035.5|2027.5|2035.3|2027.3|0
1770978410000|2026-02-13 10:26:50|2041.9|2033.9|2041.9|2033.9|2041.9|2037.1|2038.6|2033.9|0
1770949600000|2026-02-13 02:26:40|2035.4|2027.4|2037.2|2029.2|2037.6|2029.6|2035.4|2027.4|5
1770978420000|2026-02-13 10:27:00|2038.6|2037.1|2038.9|2037.4|2041.9|2037.4|2038.6|2033.9|2
1770949610000|2026-02-13 02:26:50|2038.6|2030.6|2038.8|2030.8|2038.8|2030.8|2038.6|2030.6|8
1770978430000|2026-02-13 10:27:10|2038.7|2037.2|2042.5|2041|2042.5|2041|2038.7|2037.2|6
1770949640000|2026-02-13 02:27:20|2038.7|2030.7|2038.7|2030.7|2038.8|2030.8|2038.7|2030.7|0
1770978440000|2026-02-13 10:27:20|2042.3|2040.8|2042.3|2040.8|2042.3|2040.8|2042.3|2040.8|0
1770949650000|2026-02-13 02:27:30|2038.8|2030.8|2038.8|2030.8|2038.8|2030.8|2038.8|2030.8|0
1770978450000|2026-02-13 10:27:30|2042.4|2040.9|2044.4|2042.9|2044.4|2042.9|2042.4|2040.9|3
1770949660000|2026-02-13 02:27:40|2038.7|2030.7|2038.5|2030.5|2038.7|2030.7|2037.7|2029.7|0
1770978460000|2026-02-13 10:27:40|2045|2043.5|2045|2043.5|2045|2043.5|2045|2043.5|2
1770949670000|2026-02-13 02:27:50|2038.7|2030.7|2038.4|2030.4|2038.8|2030.8|2038.4|2030.4|0
1770978470000|2026-02-13 10:27:50|2045.2|2043.7|2045.3|2043.8|2045.3|2043.8|2044.9|2043.4|0
1770949680000|2026-02-13 02:28:00|2038.5|2030.5|2036|2034.5|2039.2|2034.5|2036|2030.5|1
1770978480000|2026-02-13 10:28:00|2049.5|2041.5|2049.5|2041.5|2049.5|2041.5|2049.5|2041.5|2
1770949690000|2026-02-13 02:28:10|2038.7|2030.7|2039.2|2031.2|2039.2|2031.2|2038.7|2030.7|0
1770978490000|2026-02-13 10:28:10|2046.4|2044.9|2049.1|2041.1|2049.9|2045.1|2046.4|2041.1|3
1770949700000|2026-02-13 02:28:20|2036.2|2034.7|2040.9|2032.9|2041.1|2034.7|2036.2|2032.9|1
1770978500000|2026-02-13 10:28:20|2045.9|2044.4|2049.6|2041.6|2049.6|2044.8|2045.9|2041.5|0
1770949710000|2026-02-13 02:28:30|2040.7|2032.7|2040.6|2032.6|2040.7|2032.7|2040.6|2032.6|0
1770978510000|2026-02-13 10:28:30|2046.4|2044.9|2046.5|2045|2046.5|2045|2046.4|2044.9|0
1770949720000|2026-02-13 02:28:40|2040.9|2032.9|2040.9|2032.9|2041|2033|2040.9|2032.9|0
1770978520000|2026-02-13 10:28:40|2049.9|2041.9|2046.6|2045.1|2049.9|2045.1|2046.6|2041.9|6
1770949730000|2026-02-13 02:28:50|2041|2033|2041|2033|2041|2033|2041|2033|0
1770978530000|2026-02-13 10:28:50|2046.4|2044.9|2046.7|2045.2|2046.7|2045.2|2046.4|2044.9|3
1770949740000|2026-02-13 02:29:00|2041.6|2033.6|2040.6|2032.6|2042|2034|2040.6|2032.6|2
1770978550000|2026-02-13 10:29:10|2046.8|2045.3|2046.9|2045.4|2046.9|2045.4|2046.8|2045.3|0
1770949750000|2026-02-13 02:29:10|2040.5|2032.5|2040.9|2032.9|2041|2033|2040.5|2032.5|0
1770978560000|2026-02-13 10:29:20|2047|2045.5|2047|2045.5|2047|2045.5|2046.9|2045.4|0
1770949760000|2026-02-13 02:29:20|2039.6|2031.6|2039.9|2031.9|2039.9|2031.9|2039.6|2031.6|1
1770978570000|2026-02-13 10:29:30|2046.9|2045.4|2047.1|2045.6|2047.1|2045.6|2046.9|2045.4|0
1770949770000|2026-02-13 02:29:30|2040|2032|2040.3|2032.3|2040.3|2032.3|2040|2032|0
1770978580000|2026-02-13 10:29:40|2047|2045.5|2047.5|2046|2051.1|2046|2047|2043|6
1770949780000|2026-02-13 02:29:40|2040.4|2032.4|2040.4|2032.4|2040.4|2032.4|2040.4|2032.4|0
1770978600000|2026-02-13 10:30:00|2050.9|2042.9|2048|2046.5|2051.3|2046.8|2048|2042.9|1
1770949790000|2026-02-13 02:29:50|2040.5|2032.5|2041.7|2033.7|2041.7|2033.7|2040.5|2032.5|1
1770978620000|2026-02-13 10:30:20|2048.1|2046.6|2048|2046.5|2048.1|2046.6|2048|2046.5|0
1770949800000|2026-02-13 02:30:00|2041.6|2033.6|2041.3|2033.3|2041.6|2033.6|2041.3|2033.3|0
1770978630000|2026-02-13 10:30:30|2050.5|2042.5|2050.3|2042.3|2050.5|2042.5|2050.3|2042.3|1
1770949810000|2026-02-13 02:30:10|2041.2|2033.2|2041.4|2033.4|2041.4|2033.4|2040.6|2032.6|0
1770978650000|2026-02-13 10:30:50|2046.9|2045.4|2047|2045.5|2050.3|2045.5|2046.9|2042.1|0
1770949820000|2026-02-13 02:30:20|2041.5|2033.5|2041.2|2033.2|2041.9|2033.9|2041.2|2033.2|1
1770978660000|2026-02-13 10:31:00|2047.1|2045.6|2048.1|2046.6|2051|2046.6|2047.1|2042.3|0
1770949830000|2026-02-13 02:30:30|2041.1|2033.1|2041.1|2033.1|2041.1|2033.1|2040.8|2032.8|0
1770978670000|2026-02-13 10:31:10|2048|2046.5|2048|2046.5|2048|2046.5|2048|2046.5|0
1770949840000|2026-02-13 02:30:40|2041|2033|2041.3|2033.3|2041.3|2033.3|2041|2033|0
1770978680000|2026-02-13 10:31:20|2048.1|2046.6|2048.1|2046.6|2048.1|2046.6|2048.1|2046.6|0
1770949850000|2026-02-13 02:30:50|2041.2|2033.2|2037.5|2036|2041.2|2036|2037.5|2033.1|0
1770978690000|2026-02-13 10:31:30|2048.2|2046.7|2048.2|2046.7|2048.2|2046.7|2048.2|2046.7|0
1770949860000|2026-02-13 02:31:00|2037.6|2036.1|2041.5|2033.5|2041.8|2036.1|2037.5|2033.5|1
1770978700000|2026-02-13 10:31:40|2048.1|2046.6|2048|2046.5|2048.1|2046.6|2048|2046.5|0
1770949870000|2026-02-13 02:31:10|2041.6|2033.6|2041.9|2033.9|2041.9|2033.9|2041.3|2033.3|3
1770978710000|2026-02-13 10:31:50|2047.9|2046.4|2047.8|2046.3|2047.9|2046.4|2047.8|2046.3|0
1770949880000|2026-02-13 02:31:20|2041.5|2033.5|2041.2|2033.2|2041.5|2035.8|2037.3|2033|1
1770978720000|2026-02-13 10:32:00|2046.6|2045.1|2046.6|2045.1|2046.7|2045.2|2046.6|2045.1|2
1770949890000|2026-02-13 02:31:30|2041|2033|2039.9|2031.9|2041.3|2036|2037.5|2031.9|1
1770978730000|2026-02-13 10:32:10|2046.7|2045.2|2046.6|2045.1|2046.7|2045.2|2046.6|2045.1|0
1770949900000|2026-02-13 02:31:40|2040.1|2032.1|2040.5|2032.5|2040.5|2032.5|2040.1|2032.1|0
1770978740000|2026-02-13 10:32:20|2046.1|2044.6|2046.4|2044.9|2049.7|2045.1|2046.1|2041.7|1
1770949910000|2026-02-13 02:31:50|2040.4|2032.4|2040.4|2032.4|2040.4|2032.4|2040.3|2032.3|1
1770978750000|2026-02-13 10:32:30|2049.7|2041.7|2046|2044.5|2049.7|2044.9|2046|2041.7|0
1770949920000|2026-02-13 02:32:00|2040.5|2032.5|2040.4|2032.4|2040.5|2032.5|2040.3|2032.3|0
1770978770000|2026-02-13 10:32:50|2045.6|2044.1|2048|2040|2048|2044.1|2044.5|2039.9|4
1770949940000|2026-02-13 02:32:20|2040.3|2032.3|2039.7|2031.7|2040.3|2032.3|2039.7|2031.7|0
1770978780000|2026-02-13 10:33:00|2044.8|2043.3|2043.7|2042.2|2045.1|2043.6|2043.7|2042.2|3
1770949950000|2026-02-13 02:32:30|2039.1|2031.1|2039.2|2031.2|2039.2|2031.2|2039.1|2031.1|0
1770978790000|2026-02-13 10:33:10|2043.2|2041.7|2045.8|2037.8|2045.8|2041.9|2042.4|2037.8|4
1770949960000|2026-02-13 02:32:40|2039.3|2031.3|2039.6|2031.6|2039.6|2031.6|2039.3|2031.3|0
1770978800000|2026-02-13 10:33:20|2042.6|2041.1|2042.5|2041|2042.6|2041.1|2042.5|2041|0
1770978810000|2026-02-13 10:33:30|2042.3|2040.8|2042.5|2041|2042.6|2041.1|2042.3|2040.8|0
1770949970000|2026-02-13 02:32:50|2039.4|2031.4|2039|2031|2039.4|2031.4|2039|2031|0
1770978820000|2026-02-13 10:33:40|2042.4|2040.9|2045.8|2037.8|2046.1|2041.2|2042.4|2037.8|0
1770949980000|2026-02-13 02:33:00|2038.5|2030.5|2038.1|2030.1|2038.9|2030.9|2038.1|2030.1|1
1770978830000|2026-02-13 10:33:50|2042.5|2041|2041.7|2040.2|2042.5|2041|2041.7|2040.2|1
1770949990000|2026-02-13 02:33:10|2037.7|2029.7|2036.9|2028.9|2037.7|2029.7|2036.8|2028.8|0
1770978840000|2026-02-13 10:34:00|2041.8|2040.3|2043.8|2035.8|2043.8|2040.3|2041.6|2035.8|1
1770950000000|2026-02-13 02:33:20|2036.8|2028.8|2036.9|2028.9|2036.9|2028.9|2036.8|2028.8|0
1770978850000|2026-02-13 10:34:10|2040.8|2039.3|2040.7|2039.2|2043.7|2039.4|2040.7|2035.7|0
1770950010000|2026-02-13 02:33:30|2036.8|2028.8|2035.8|2027.8|2036.8|2028.8|2035.8|2027.8|0
1770978870000|2026-02-13 10:34:30|2040.6|2039.1|2043.9|2035.9|2043.9|2039.1|2040.6|2035.9|0
1770950020000|2026-02-13 02:33:40|2035.9|2027.9|2035.9|2027.9|2035.9|2027.9|2035.9|2027.9|0
1770978880000|2026-02-13 10:34:40|2040.6|2039.1|2040.5|2039|2043.8|2039.1|2040.3|2035.5|0
1770950030000|2026-02-13 02:33:50|2036|2028|2036|2028|2036|2028|2035.9|2027.9|0
1770978890000|2026-02-13 10:34:50|2043.8|2035.8|2042.9|2034.9|2043.8|2038.3|2039.8|2034.9|0
1770950040000|2026-02-13 02:34:00|2036.1|2028.1|2036.2|2028.2|2036.2|2028.2|2036.1|2028.1|0
1770978900000|2026-02-13 10:35:00|2039.7|2038.2|2039.2|2037.7|2042.9|2038.2|2039.1|2034.3|0
1770950050000|2026-02-13 02:34:10|2037.7|2029.7|2037.8|2029.8|2037.8|2029.8|2037.7|2029.7|3
1770978910000|2026-02-13 10:35:10|2039.3|2037.8|2039.4|2037.9|2039.4|2037.9|2039.3|2037.8|0
1770950060000|2026-02-13 02:34:20|2037.7|2029.7|2037.4|2029.4|2037.7|2029.7|2037.4|2029.4|0
1770978920000|2026-02-13 10:35:20|2039.5|2038|2038.4|2036.9|2041.7|2038|2038.4|2033.7|8
1770950070000|2026-02-13 02:34:30|2037.2|2029.2|2037.2|2029.2|2037.2|2029.2|2037.2|2029.2|0
1770978930000|2026-02-13 10:35:30|2038.3|2036.8|2038.3|2036.8|2038.3|2036.8|2038.3|2036.8|0
1770950080000|2026-02-13 02:34:40|||||||||1
1770978960000|2026-02-13 10:36:00|2038.2|2036.7|2041.2|2033.2|2041.2|2036.8|2038.2|2033.2|0
1770950090000|2026-02-13 02:34:50|2036.2|2028.2|2035.5|2027.5|2036.2|2028.2|2035.5|2027.5|1
1770978970000|2026-02-13 10:36:10|2041.3|2033.3|2041.2|2033.2|2041.3|2036.7|2038|2033.1|0
1770978980000|2026-02-13 10:36:20|2041.3|2033.3|2041.3|2033.3|2041.3|2033.3|2041.3|2033.3|0
1770950100000|2026-02-13 02:35:00|2035.7|2027.7|2035.6|2027.6|2035.8|2027.8|2035.5|2027.5|0
1770978990000|2026-02-13 10:36:30|2038.1|2036.6|2038.2|2036.7|2038.3|2036.8|2038.1|2036.6|0
1770950110000|2026-02-13 02:35:10|2035.7|2027.7|2035.7|2027.7|2035.7|2027.7|2035.6|2027.6|0
1770979000000|2026-02-13 10:36:40|2038.1|2036.6|2038.4|2036.9|2041.2|2036.9|2038.1|2033.1|0
1770950120000|2026-02-13 02:35:20|2035.6|2027.6|2035.8|2027.8|2036.1|2028.1|2035.6|2027.6|0
1770979010000|2026-02-13 10:36:50|2038.2|2036.7|2041.2|2033.2|2041.2|2036.8|2038.2|2033.2|0
1770950130000|2026-02-13 02:35:30|2036|2028|2035.9|2027.9|2036.1|2028.1|2035.9|2027.9|0
1770979020000|2026-02-13 10:37:00|2041.1|2033.1|2041|2033|2041.1|2033.1|2040.9|2032.9|0
1770950140000|2026-02-13 02:35:40|2035.6|2027.6|2035.6|2027.6|2035.6|2027.6|2035.6|2027.6|0
1770979030000|2026-02-13 10:37:10|2040.9|2032.9|2041.2|2033.2|2041.2|2033.2|2040.9|2032.9|0
1770950150000|2026-02-13 02:35:50|2035.7|2027.7|2036.2|2028.2|2036.2|2028.2|2035.7|2027.7|0
1770979040000|2026-02-13 10:37:20|2041.3|2033.3|2041.3|2033.3|2041.3|2033.3|2041.3|2033.3|0
1770950160000|2026-02-13 02:36:00|2036.1|2028.1|2036.2|2028.2|2036.2|2028.2|2036.1|2028.1|0
1770979050000|2026-02-13 10:37:30|2038|2036.5|2041.3|2033.3|2041.3|2036.5|2038|2033.1|0
1770950170000|2026-02-13 02:36:10|2036.6|2028.6|2036.5|2028.5|2036.6|2028.6|2036.4|2028.4|0
1770979060000|2026-02-13 10:37:40|2038.2|2036.7|2041.3|2033.3|2041.3|2036.7|2038.2|2033.3|0
1770950180000|2026-02-13 02:36:20|2036.6|2028.6|2036.5|2028.5|2036.8|2028.8|2036.5|2028.5|0
1770979070000|2026-02-13 10:37:50|2038.1|2036.6|2038.2|2036.7|2038.2|2036.7|2038.1|2036.6|0
1770950200000|2026-02-13 02:36:40|2036.6|2028.6|2036.8|2028.8|2037.1|2029.1|2036.6|2028.6|0
1770979080000|2026-02-13 10:38:00|2042.2|2034.2|2041.4|2033.4|2042.2|2036.7|2038.2|2033.4|0
1770950220000|2026-02-13 02:37:00|2036.7|2028.7|2036.7|2028.7|2036.7|2028.7|2036.7|2028.7|0
1770950230000|2026-02-13 02:37:10|2036.5|2028.5|2036.6|2028.6|2036.6|2028.6|2036.5|2028.5|0
1770979090000|2026-02-13 10:38:10|2041.3|2033.3|2041.4|2033.4|2041.4|2033.4|2041.3|2033.3|0
1770950240000|2026-02-13 02:37:20|2036.3|2028.3|2036.9|2028.9|2036.9|2028.9|2036.3|2028.3|0
1770979100000|2026-02-13 10:38:20|2041.3|2033.3|2041.4|2033.4|2041.4|2033.4|2041.3|2033.3|0
1770950250000|2026-02-13 02:37:30|2037|2029|2037|2029|2037|2029|2037|2029|0
1770979120000|2026-02-13 10:38:40|2041.3|2033.3|2041.4|2033.4|2041.4|2036.5|2038|2033.3|0
1770950260000|2026-02-13 02:37:40|2036.9|2028.9|2036.8|2028.8|2036.9|2028.9|2036.8|2028.8|0
1770979130000|2026-02-13 10:38:50|2041.3|2033.3|2037.7|2036.2|2041.3|2036.2|2037.7|2033.3|0
1770950280000|2026-02-13 02:38:00|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|0
1770979140000|2026-02-13 10:39:00|2037.6|2036.1|2037.6|2036.1|2037.6|2036.1|2037.6|2036.1|0
1770950290000|2026-02-13 02:38:10|2037|2029|2037.4|2029.4|2037.4|2029.4|2037|2029|0
1770979160000|2026-02-13 10:39:20|2037|2035.5|2036.9|2035.4|2037|2035.5|2036.9|2035.4|1
1770950300000|2026-02-13 02:38:20|2037.3|2029.3|2037.2|2029.2|2037.3|2029.3|2037|2029|0
1770979170000|2026-02-13 10:39:30|2036.8|2035.3|2036.3|2034.8|2036.8|2035.3|2036.3|2034.8|2
1770950310000|2026-02-13 02:38:30|2037.1|2029.1|2037.2|2029.2|2037.2|2029.2|2037.1|2029.1|0
1770979180000|2026-02-13 10:39:40|2038.7|2030.7|2038.7|2030.7|2038.7|2030.7|2038.7|2030.7|1
1770950330000|2026-02-13 02:38:50|2037.1|2029.1|2037|2029|2037.2|2029.2|2037|2029|0
1770979190000|2026-02-13 10:39:50|2035.4|2033.9|2035.4|2033.9|2035.4|2033.9|2035.4|2033.9|0
1770950340000|2026-02-13 02:39:00|2036.9|2028.9|2036|2028|2036.9|2028.9|2036|2028|0
1770979200000|2026-02-13 10:40:00|2035.5|2034|2035.4|2033.9|2035.6|2034.1|2035.4|2033.9|0
1770950350000|2026-02-13 02:39:10|2035.3|2027.3|2036.6|2028.6|2036.6|2028.6|2035.3|2027.3|1
1770979210000|2026-02-13 10:40:10|2035.8|2034.3|2035.8|2034.3|2035.8|2034.3|2035.7|2034.2|1
1770950360000|2026-02-13 02:39:20|2036.7|2028.7|2036.9|2028.9|2037|2029|2036.7|2028.7|0
1770979220000|2026-02-13 10:40:20|2039.6|2031.6|2039.6|2031.6|2039.6|2031.6|2039.6|2031.6|2
1770950390000|2026-02-13 02:39:50|2036.8|2028.8|2036.8|2028.8|2036.9|2028.9|2036.8|2028.8|0
1770979230000|2026-02-13 10:40:30|2036.3|2034.8|2036|2034.5|2039.5|2034.8|2036|2031.5|0
1770950400000|2026-02-13 02:40:00|2036.2|2028.2|2030.1|2028.6|2036.3|2028.6|2030.1|2028|8
1770979240000|2026-02-13 10:40:40|2036.1|2034.6|2038.3|2030.3|2038.3|2034.7|2035.8|2030.2|1
1770950430000|2026-02-13 02:40:30|2031.4|2023.4|2030.5|2022.5|2031.4|2023.4|2030.3|2022.3|5
1770979250000|2026-02-13 10:40:50|2038.5|2030.5|2037.5|2029.5|2038.6|2033.4|2034.8|2029.5|0
1770950440000|2026-02-13 02:40:40|2030.6|2022.6|2030.5|2022.5|2030.7|2022.7|2030.4|2022.4|0
1770979270000|2026-02-13 10:41:10|2037.4|2029.4|2034.7|2033.2|2037.5|2033.2|2034.7|2029.4|0
1770950450000|2026-02-13 02:40:50|2030.7|2022.7|2030.5|2022.5|2030.7|2022.7|2030.1|2022.1|0
1770979280000|2026-02-13 10:41:20|2034.6|2033.1|2037.5|2029.5|2037.5|2033.1|2034.6|2029|1
1770950460000|2026-02-13 02:41:00|2030.6|2022.6|2031.5|2023.5|2031.5|2023.5|2030.6|2022.6|0
1770979290000|2026-02-13 10:41:30|2037.6|2029.6|2033.7|2032.2|2037.6|2032.6|2033.7|2029.2|0
1770950470000|2026-02-13 02:41:10|2031.8|2023.8|2031.4|2023.4|2031.8|2023.8|2031.4|2023.4|0
1770979300000|2026-02-13 10:41:40|2037.1|2029.1|2033.7|2032.2|2037.1|2032.3|2033.7|2029.1|0
1770950480000|2026-02-13 02:41:20|2031.5|2023.5|2031.9|2023.9|2031.9|2023.9|2031.3|2023.3|0
1770979310000|2026-02-13 10:41:50|2033.8|2032.3|2037|2029|2037|2032.3|2033.7|2029|0
1770950490000|2026-02-13 02:41:30|2031.8|2023.8|2030.9|2022.9|2031.9|2023.9|2030.9|2022.9|0
1770979320000|2026-02-13 10:42:00|2037.1|2029.1|2034.1|2032.6|2037.1|2032.6|2033.9|2029.1|1
1770950500000|2026-02-13 02:41:40|2031|2023|2031.6|2023.6|2031.7|2023.7|2031|2023|0
1770979330000|2026-02-13 10:42:10|2038|2030|2034.5|2033|2038|2033|2034.4|2029.7|0
1770950510000|2026-02-13 02:41:50|2031.5|2023.5|2031.6|2023.6|2031.6|2023.6|2031|2023|4
1770979340000|2026-02-13 10:42:20|2033.7|2032.2|2035.6|2027.6|2035.9|2032.3|2032.4|2027.6|7
1770950520000|2026-02-13 02:42:00|2031.7|2023.7|2031.2|2023.2|2031.7|2023.7|2031.2|2023.2|0
1770979350000|2026-02-13 10:42:30|2032.4|2030.9|2032.8|2031.3|2036.6|2031.3|2032.4|2027.6|0
1770950530000|2026-02-13 02:42:10|2031.3|2023.3|2031.2|2023.2|2031.5|2023.5|2031.2|2023.2|0
1770979360000|2026-02-13 10:42:40|2036.1|2028.1|2036|2028|2036.1|2031.4|2032.9|2028|0
1770950540000|2026-02-13 02:42:20|2031.1|2023.1|2030.9|2022.9|2031.1|2023.1|2030.6|2022.6|0
1770979370000|2026-02-13 10:42:50|2036.1|2028.1|2032.8|2031.3|2036.1|2031.3|2032.7|2028.1|3
1770950550000|2026-02-13 02:42:30|2031|2023|2032|2024|2032|2024|2031|2023|0
1770979380000|2026-02-13 10:43:00|2032.9|2031.4|2032.2|2030.7|2035.5|2031.4|2032.2|2027.5|0
1770950560000|2026-02-13 02:42:40|2031.7|2023.7|2032.2|2024.2|2032.2|2024.2|2031.7|2023.7|0
1770979390000|2026-02-13 10:43:10|2032.3|2030.8|2035.4|2027.4|2035.4|2030.9|2032.2|2027.4|2
1770950570000|2026-02-13 02:42:50|2031.8|2023.8|2031.3|2023.3|2032.5|2024.5|2031.3|2023.3|1
1770979400000|2026-02-13 10:43:20|2035.3|2027.3|2031.7|2030.2|2035.3|2030.2|2031.7|2027|0
1770979410000|2026-02-13 10:43:30|2031.8|2030.3|2031.7|2030.2|2035.2|2030.4|2031.6|2027.1|1
1770979440000|2026-02-13 10:44:00|2031.6|2030.1|2031.5|2030|2031.6|2030.1|2031.5|2030|0
1770950580000|2026-02-13 02:43:00|2031.1|2023.1|2030.8|2022.8|2031.1|2023.1|2030.7|2022.7|0
1770979450000|2026-02-13 10:44:10|2033.4|2025.4|2030.4|2028.9|2033.4|2029.4|2030.4|2025.4|2
1770950590000|2026-02-13 02:43:10|2030.9|2022.9|2030.9|2022.9|2030.9|2022.9|2030.8|2022.8|0
1770979460000|2026-02-13 10:44:20|2030.3|2028.8|2030|2028.5|2030.3|2028.8|2030|2028.5|0
1770950600000|2026-02-13 02:43:20|2030.8|2022.8|2030.9|2022.9|2030.9|2022.9|2030.8|2022.8|0
1770979470000|2026-02-13 10:44:30|2033.2|2025.2|2029.2|2027.7|2033.2|2028.5|2029.2|2025.1|0
1770979490000|2026-02-13 10:44:50|2029.3|2027.8|2033.9|2025.9|2034|2028.1|2029.3|2025.9|2
1770950610000|2026-02-13 02:43:30|2030.8|2022.8|2030.1|2022.1|2030.9|2022.9|2030.1|2022.1|0
1770979500000|2026-02-13 10:45:00|2034|2026|2030.5|2029|2034|2029.4|2030.5|2026|0
1770950620000|2026-02-13 02:43:40|2030|2022|2028.4|2020.4|2030|2022|2028.4|2020.4|1
1770979520000|2026-02-13 10:45:20|2033.6|2025.6|2030.5|2029|2033.6|2029|2030.4|2025.6|0
1770950630000|2026-02-13 02:43:50|2028.5|2020.5|2028.4|2020.4|2028.5|2020.5|2028|2020|0
1770979530000|2026-02-13 10:45:30|2030.6|2029.1|2030.5|2029|2030.7|2029.2|2030.4|2028.9|1
1770950640000|2026-02-13 02:44:00|2028.1|2020.1|2028.8|2020.8|2029|2021|2028.1|2020.1|1
1770979540000|2026-02-13 10:45:40|2030.3|2028.8|2030.3|2028.8|2030.3|2028.8|2030.3|2028.8|0
1770950650000|2026-02-13 02:44:10|2029|2021|2030.7|2022.7|2030.7|2022.7|2029|2021|0
1770979550000|2026-02-13 10:45:50|2030.2|2028.7|2030.5|2029|2030.5|2029|2030.2|2028.7|1
1770950660000|2026-02-13 02:44:20|2032.4|2024.4|2030.7|2022.7|2032.4|2024.4|2030.4|2022.4|1
1770979560000|2026-02-13 10:46:00|2030.3|2028.8|2030|2028.5|2030.4|2028.9|2030|2028.5|1
1770950680000|2026-02-13 02:44:40|2030.4|2022.4|2031.8|2023.8|2031.8|2023.8|2030.4|2022.4|0
1770979570000|2026-02-13 10:46:10|2030.1|2028.6|2030.3|2028.8|2030.3|2028.8|2030|2028.5|0
1770950690000|2026-02-13 02:44:50|2031.9|2023.9|2032|2024|2032|2024|2031.9|2023.9|0
1770979580000|2026-02-13 10:46:20|2030.4|2028.9|2029.3|2027.8|2030.4|2028.9|2029.3|2027.8|1
1770950700000|2026-02-13 02:45:00|2031.9|2023.9|2031.9|2023.9|2032|2024|2031.5|2023.5|0
1770979590000|2026-02-13 10:46:30|2029.1|2027.6|2028.6|2027.1|2029.1|2027.6|2028.6|2027.1|1
1770950710000|2026-02-13 02:45:10|2031.8|2023.8|2032|2024|2032|2024|2031.8|2023.8|0
1770979600000|2026-02-13 10:46:40|2028.5|2027|2028.5|2027|2028.5|2027|2028.4|2026.9|1
1770950720000|2026-02-13 02:45:20|2032.1|2024.1|2032.4|2024.4|2032.4|2024.4|2032.1|2024.1|0
1770979610000|2026-02-13 10:46:50|2032|2024|2031.8|2023.8|2032|2024|2031.8|2023.8|0
1770950740000|2026-02-13 02:45:40|2032.3|2024.3|2032.3|2024.3|2032.4|2024.4|2032.3|2024.3|0
1770979620000|2026-02-13 10:47:00|2028.5|2027|2028.3|2026.8|2028.6|2027.1|2028.3|2026.8|0
1770950750000|2026-02-13 02:45:50|2032.4|2024.4|2032.4|2024.4|2032.4|2024.4|2032.3|2024.3|0
1770979630000|2026-02-13 10:47:10|2028.4|2026.9|2028.4|2026.9|2028.4|2026.9|2028.4|2026.9|0
1770950760000|2026-02-13 02:46:00|2032.3|2024.3|2031.7|2023.7|2032.3|2024.3|2031.7|2023.7|0
1770979640000|2026-02-13 10:47:20|2028.9|2027.4|2029.2|2027.7|2029.6|2028.1|2028.9|2027.4|4
1770950770000|2026-02-13 02:46:10|2031.6|2023.6|2031.6|2023.6|2031.6|2023.6|2031.5|2023.5|0
1770979650000|2026-02-13 10:47:30|2029.3|2027.8|2029.5|2028|2029.5|2028|2029.2|2027.7|5
1770950780000|2026-02-13 02:46:20|2031.5|2023.5|2031.3|2023.3|2031.5|2023.5|2031.3|2023.3|0
1770979660000|2026-02-13 10:47:40|2029.3|2027.8|2027.7|2026.2|2031.6|2027.8|2027.5|2023.1|7
1770950790000|2026-02-13 02:46:30|2031.5|2023.5|2030.4|2022.4|2031.5|2023.5|2030.3|2022.3|0
1770979670000|2026-02-13 10:47:50|2027.4|2025.9|2026.8|2025.3|2027.4|2025.9|2026.8|2025.3|3
1770950800000|2026-02-13 02:46:40|2030.6|2022.6|2030.7|2022.7|2030.8|2022.8|2030.6|2022.6|0
1770979680000|2026-02-13 10:48:00|2026.9|2025.4|2023.1|2021.6|2026.9|2025.4|2023.1|2018.7|10
1770950810000|2026-02-13 02:46:50|2030.6|2022.6|2030.9|2022.9|2030.9|2022.9|2030.6|2022.6|0
1770979690000|2026-02-13 10:48:10|2023|2021.5|2021.5|2020|2025.6|2021.6|2021.5|2017.6|6
1770950820000|2026-02-13 02:47:00|2031.1|2023.1|2031.7|2023.7|2032|2024|2031.1|2023.1|0
1770979700000|2026-02-13 10:48:20|2021.2|2019.7|2019.6|2018.1|2021.2|2019.7|2019.6|2018.1|2
1770950830000|2026-02-13 02:47:10|2031.9|2023.9|2031.8|2023.8|2031.9|2023.9|2031.7|2023.7|0
1770979710000|2026-02-13 10:48:30|2019.5|2018|2020.3|2018.8|2020.4|2018.9|2019.5|2018|1
1770950840000|2026-02-13 02:47:20|2031.9|2023.9|2032.9|2024.9|2033|2025|2031.9|2023.9|0
1770979720000|2026-02-13 10:48:40|2020.8|2019.3|2022.2|2020.7|2025|2020.7|2020.8|2016.9|6
1770950850000|2026-02-13 02:47:30|2032.6|2024.6|2032.6|2024.6|2032.7|2024.7|2032.6|2024.6|0
1770979730000|2026-02-13 10:48:50|2022.3|2020.8|2022.4|2020.9|2025.8|2020.9|2022.3|2017.7|0
1770950860000|2026-02-13 02:47:40|2032.7|2024.7|2032.6|2024.6|2032.7|2024.7|2032.6|2024.6|0
1770979740000|2026-02-13 10:49:00|2025.7|2017.7|2022.8|2021.3|2026|2021.3|2022.3|2017.7|0
1770950870000|2026-02-13 02:47:50|2032.7|2024.7|2032.7|2024.7|2032.7|2024.7|2032.6|2024.6|0
1770979760000|2026-02-13 10:49:20|2022.9|2021.4|2024.1|2022.6|2024.1|2022.6|2022.9|2021.4|1
1770979780000|2026-02-13 10:49:40|2024.3|2022.8|2022.8|2021.3|2024.3|2022.8|2022.8|2021.3|1
1770950880000|2026-02-13 02:48:00|2032.6|2024.6|2032.6|2024.6|2032.7|2024.7|2032.6|2024.6|0
1770979790000|2026-02-13 10:49:50|2022.5|2021|2023.3|2021.8|2026.3|2021.8|2022.5|2018.3|1
1770950900000|2026-02-13 02:48:20|2032.7|2024.7|2033|2025|2033.1|2025.1|2032.7|2024.7|0
1770950910000|2026-02-13 02:48:30|2033.1|2025.1|2033.1|2025.1|2033.1|2025.1|2033|2025|0
1770979800000|2026-02-13 10:50:00|2026.9|2018.9|2026.9|2018.9|2026.9|2018.9|2026.9|2018.9|0
1770950930000|2026-02-13 02:48:50|2033.5|2025.5|2033.2|2025.2|2033.5|2025.5|2033.2|2025.2|0
1770979810000|2026-02-13 10:50:10|2023.6|2022.1|2026.8|2018.8|2027|2022.1|2023.6|2018.8|0
1770950940000|2026-02-13 02:49:00|2033.1|2025.1|2032.2|2024.2|2033.2|2025.2|2032.2|2024.2|0
1770979820000|2026-02-13 10:50:20|2023.6|2022.1|2027.9|2019.9|2028.1|2022.3|2023.6|2018.8|3
1770950950000|2026-02-13 02:49:10|2032.1|2024.1|2032|2024|2032.1|2024.1|2032|2024|0
1770979830000|2026-02-13 10:50:30|2027.8|2019.8|2027.8|2019.8|2027.8|2023.2|2024.7|2019.8|0
1770950960000|2026-02-13 02:49:20|2032.1|2024.1|2032.1|2024.1|2032.1|2024.1|2032|2024|0
1770979840000|2026-02-13 10:50:40|2027.9|2019.9|2025|2023.5|2028|2023.5|2025|2019.9|0
1770979850000|2026-02-13 10:50:50|2025.1|2023.6|2029.1|2021.1|2029.1|2023.7|2025.1|2021.1|1
1770950970000|2026-02-13 02:49:30|2032|2024|2032.1|2024.1|2032.4|2024.4|2032|2024|0
1770979860000|2026-02-13 10:51:00|2028.9|2020.9|2025.5|2024|2028.9|2024|2025.4|2020.9|0
1770951000000|2026-02-13 02:50:00|2033.3|2025.3|2033.2|2025.2|2033.3|2025.3|2033.1|2025.1|1
1770979870000|2026-02-13 10:51:10|2025.4|2023.9|2027.8|2019.8|2027.8|2023.9|2024.5|2019.8|1
1770951010000|2026-02-13 02:50:10|2033.5|2025.5|2032.6|2024.6|2033.7|2025.7|2032.6|2024.6|0
1770979880000|2026-02-13 10:51:20|2024.5|2023|2026.9|2018.9|2027.8|2023|2024.3|2018.9|1
1770951020000|2026-02-13 02:50:20|2032.4|2024.4|2032.7|2024.7|2032.7|2024.7|2032.4|2024.4|1
1770979890000|2026-02-13 10:51:30|2027|2019|2027.3|2019.3|2027.3|2019.3|2027|2019|0
1770951030000|2026-02-13 02:50:30|2032.8|2024.8|2032.6|2024.6|2033|2025|2032.6|2024.6|0
1770979900000|2026-02-13 10:51:40|2027.2|2019.2|2026.9|2018.9|2027.2|2019.2|2026.9|2018.9|0
1770979910000|2026-02-13 10:51:50|2026.8|2018.8|2027|2019|2027|2022.1|2023.5|2018.8|0
1770951040000|2026-02-13 02:50:40|2032.7|2024.7|2032.7|2024.7|2032.7|2024.7|2032.7|2024.7|0
1770979920000|2026-02-13 10:52:00|2026.9|2018.9|2025.5|2017.5|2026.9|2022|2023.4|2017.5|1
1770951050000|2026-02-13 02:50:50|2033|2025|2032.8|2024.8|2033|2025|2032.8|2024.8|0
1770979930000|2026-02-13 10:52:10|2025.6|2017.6|2026.9|2018.9|2027.1|2019.1|2025.5|2017.5|1
1770951060000|2026-02-13 02:51:00|2032.7|2024.7|2032.8|2024.8|2032.8|2024.8|2032.7|2024.7|0
1770979950000|2026-02-13 10:52:30|2027.1|2019.1|2027.3|2019.3|2027.3|2019.3|2027|2019|0
1770951090000|2026-02-13 02:51:30|2033.1|2025.1|2033|2025|2033.1|2025.1|2033|2025|1
1770979960000|2026-02-13 10:52:40|2024.2|2022.7|2026.4|2018.4|2027.7|2022.7|2024.2|2018.4|0
1770951100000|2026-02-13 02:51:40|2033.1|2025.1|2033.8|2025.8|2033.8|2027.2|2028.7|2024.3|2
1770979970000|2026-02-13 10:52:50|2026.2|2018.2|2026.3|2018.3|2026.3|2018.3|2026.2|2018.2|0
1770951110000|2026-02-13 02:51:50|2034|2026|2033.6|2025.6|2034|2026|2033.6|2025.6|1
1770979980000|2026-02-13 10:53:00|2026.5|2018.5|2023.2|2021.7|2027.2|2021.7|2023.2|2018.5|0
1770951120000|2026-02-13 02:52:00|2033.5|2025.5|2033.6|2025.6|2033.6|2025.6|2033.5|2025.5|0
1770979990000|2026-02-13 10:53:10|2026.1|2018.1|2026.4|2018.4|2026.4|2018.4|2026.1|2018.1|0
1770951150000|2026-02-13 02:52:30|2033.7|2025.7|2033.6|2025.6|2033.7|2025.7|2033.6|2025.6|0
1770980000000|2026-02-13 10:53:20|2026.3|2018.3|2025.4|2017.4|2026.3|2018.3|2025.4|2017.4|0
1770951160000|2026-02-13 02:52:40|2033.7|2025.7|2033.1|2025.1|2033.7|2025.7|2033.1|2025.1|1
1770980010000|2026-02-13 10:53:30|2025.5|2017.5|2025.2|2017.2|2025.7|2017.7|2025.1|2017.1|0
1770980020000|2026-02-13 10:53:40|2025.3|2017.3|2025.3|2017.3|2025.3|2017.3|2025.3|2017.3|0
1770951170000|2026-02-13 02:52:50|2033.2|2025.2|2033.2|2025.2|2033.3|2025.3|2033|2025|0
1770980030000|2026-02-13 10:53:50|2025.6|2017.6|2025.6|2017.6|2025.6|2017.6|2025.5|2017.5|1
1770951180000|2026-02-13 02:53:00|2033.3|2025.3|2033.2|2025.2|2033.3|2025.3|2033.2|2025.2|0
1770980040000|2026-02-13 10:54:00|2025.5|2017.5|2025|2017|2025.6|2017.6|2025|2017|0
1770951190000|2026-02-13 02:53:10|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|2033.2|2025.2|0
1770980050000|2026-02-13 10:54:10|2025.1|2017.1|2025|2017|2025.1|2017.1|2025|2017|0
1770951200000|2026-02-13 02:53:20|2033.4|2025.4|2033.6|2025.6|2033.8|2025.8|2033.4|2025.4|0
1770980060000|2026-02-13 10:54:20|2024.9|2016.9|2021.6|2020.1|2024.9|2020.1|2021.3|2016.9|2
1770951210000|2026-02-13 02:53:30|2029.6|2028.1|2033.5|2025.5|2033.6|2028.1|2029.6|2025.5|1
1770980080000|2026-02-13 10:54:40|2021.7|2020.2|2021.7|2020.2|2021.7|2020.2|2021.6|2020.1|0
1770951230000|2026-02-13 02:53:50|2033.4|2025.4|2033.4|2025.4|2033.4|2025.4|2033.3|2025.3|0
1770980090000|2026-02-13 10:54:50|2025.7|2017.7|2025.5|2017.5|2025.7|2020.9|2022.4|2017.5|1
1770951240000|2026-02-13 02:54:00|2033.6|2025.6|2033.6|2025.6|2033.6|2025.6|2033.5|2025.5|0
1770980100000|2026-02-13 10:55:00|2025.6|2017.6|2026.5|2018.5|2026.8|2021.2|2022.6|2017.6|1
1770951250000|2026-02-13 02:54:10|2033.9|2025.9|2033.9|2025.9|2033.9|2025.9|2033.9|2025.9|0
1770980110000|2026-02-13 10:55:10|2026.6|2018.6|2026.6|2018.6|2026.8|2018.8|2026.6|2018.6|0
1770951260000|2026-02-13 02:54:20|2034|2026|2034|2026|2034|2026|2034|2026|0
1770980120000|2026-02-13 10:55:20|2026.5|2018.5|2026.2|2018.2|2026.6|2018.6|2026.2|2018.2|0
1770951270000|2026-02-13 02:54:30|2034.1|2026.1|2034.1|2026.1|2034.1|2026.1|2034|2026|0
1770980130000|2026-02-13 10:55:30|2022.7|2021.2|2026.1|2018.1|2026.1|2021.2|2022.7|2018.1|0
1770951280000|2026-02-13 02:54:40|2034|2026|2034.1|2026.1|2034.1|2026.1|2034|2026|0
1770980140000|2026-02-13 10:55:40|2022.6|2021.1|2025.4|2017.4|2025.8|2021.1|2022.6|2017.3|0
1770951290000|2026-02-13 02:54:50|2032.9|2024.9|2033.9|2025.9|2033.9|2025.9|2032.9|2024.9|1
1770980150000|2026-02-13 10:55:50|2025.5|2017.5|2025.7|2017.7|2025.7|2017.7|2025.4|2017.4|0
1770951300000|2026-02-13 02:55:00|2033.7|2025.7|2034|2026|2034|2026|2033.7|2025.7|0
1770980160000|2026-02-13 10:56:00|2025.5|2017.5|2025.1|2017.1|2025.5|2017.5|2025.1|2017.1|0
1770980170000|2026-02-13 10:56:10|2025.3|2017.3|2025.3|2017.3|2025.3|2017.3|2025.3|2017.3|0
1770951310000|2026-02-13 02:55:10|2034.2|2026.2|2034.2|2026.2|2034.2|2026.2|2033.9|2025.9|0
1770980180000|2026-02-13 10:56:20|2021.4|2013.4|2021.7|2013.7|2021.7|2013.7|2021.3|2013.3|11
1770951320000|2026-02-13 02:55:20|2031|2029.5|2034.5|2026.5|2034.5|2029.5|2030.9|2026|2
1770980190000|2026-02-13 10:56:30|||||||||1
1770951340000|2026-02-13 02:55:40|2034.6|2026.6|2034.8|2026.8|2034.8|2026.8|2034.6|2026.6|0
1770980200000|2026-02-13 10:56:40|2021.6|2013.6|2021.2|2013.2|2021.6|2013.6|2021.2|2013.2|0
1770951350000|2026-02-13 02:55:50|2031.6|2030.1|2032|2030.5|2032.4|2030.9|2031.6|2030.1|6
1770980210000|2026-02-13 10:56:50|2021.1|2013.1|2020.3|2012.3|2021.1|2013.1|2020.3|2012.3|0
1770951360000|2026-02-13 02:56:00|2032.1|2030.6|2032.1|2030.6|2032.1|2030.6|2032|2030.5|0
1770980220000|2026-02-13 10:57:00|2020.2|2012.2|2020|2012|2020.2|2012.2|2019.6|2011.6|3
1770951370000|2026-02-13 02:56:10|2032.6|2031.1|2035.3|2027.3|2035.3|2031.1|2032.3|2027.3|3
1770980230000|2026-02-13 10:57:10|2019.9|2011.9|2020.3|2012.3|2020.6|2012.6|2019.9|2011.9|0
1770980240000|2026-02-13 10:57:20|2020.2|2012.2|2019.4|2011.4|2020.2|2015.3|2016.8|2011.1|5
1770951380000|2026-02-13 02:56:20|2035.4|2027.4|2035.3|2027.3|2035.4|2027.4|2035.3|2027.3|0
1770980250000|2026-02-13 10:57:30|2019.1|2011.1|2019.1|2011.1|2019.1|2011.1|2019.1|2011.1|3
1770951390000|2026-02-13 02:56:30|2035.4|2027.4|2035.4|2027.4|2035.4|2030.9|2032.3|2027.3|0
1770980260000|2026-02-13 10:57:40|2019|2011|2017.9|2009.9|2019|2011|2017.9|2009.9|0
1770951400000|2026-02-13 02:56:40|2035.3|2027.3|2035.3|2027.3|2035.4|2027.4|2035.3|2027.3|0
1770980270000|2026-02-13 10:57:50|2018|2010|2018|2010|2018|2010|2017.7|2009.7|0
1770951410000|2026-02-13 02:56:50|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|2035.3|2027.3|1
1770980280000|2026-02-13 10:58:00|2018.1|2010.1|2013.5|2012|2018.3|2012|2013.5|2009.1|2
1770951420000|2026-02-13 02:57:00|2035.3|2027.3|2036.1|2028.1|2036.1|2031.5|2033|2027.3|0
1770980290000|2026-02-13 10:58:10|2013.4|2011.9|2012.5|2011|2016.3|2012|2012.5|2008|3
1770951430000|2026-02-13 02:57:10|2036|2028|2035.8|2027.8|2036.1|2028.1|2035.5|2027.5|0
1770980300000|2026-02-13 10:58:20|2012.4|2010.9|2012.5|2011|2012.5|2011|2012.4|2010.9|0
1770951440000|2026-02-13 02:57:20|2036|2028|2035.7|2027.7|2036|2028|2035.7|2027.7|0
1770980310000|2026-02-13 10:58:30|2012.4|2010.9|2012.2|2010.7|2012.5|2011|2012.2|2010.7|5
1770951450000|2026-02-13 02:57:30|2035.6|2027.6|2035.5|2027.5|2035.6|2027.6|2035.3|2027.3|0
1770980320000|2026-02-13 10:58:40|2012|2010.5|2016.2|2008.2|2016.3|2010.5|2012|2008.1|2
1770951460000|2026-02-13 02:57:40|2035.3|2027.3|2034.8|2026.8|2035.3|2027.3|2034.8|2026.8|0
1770980340000|2026-02-13 10:59:00|2016.3|2008.3|2016.1|2008.1|2016.5|2012|2013.5|2008.1|0
1770951470000|2026-02-13 02:57:50|2034.9|2026.9|2035.8|2027.8|2035.8|2027.8|2034.9|2026.9|1
1770980350000|2026-02-13 10:59:10|2016.2|2008.2|2016.4|2008.4|2016.4|2008.4|2016.2|2008.2|0
1770951480000|2026-02-13 02:58:00|2035.7|2027.7|2035.9|2027.9|2035.9|2027.9|2035.7|2027.7|0
1770980360000|2026-02-13 10:59:20|2016.5|2008.5|2013.3|2011.8|2016.5|2011.9|2013.3|2008.3|0
1770951490000|2026-02-13 02:58:10|2035.8|2027.8|2036|2028|2036|2028|2035.8|2027.8|0
1770980370000|2026-02-13 10:59:30|2016.8|2008.8|2013.3|2011.8|2016.8|2011.8|2013.3|2008.6|0
1770951500000|2026-02-13 02:58:20|2036.2|2028.2|2036.1|2028.1|2036.2|2031.6|2033|2028.1|0
1770980380000|2026-02-13 10:59:40|2016.4|2008.4|2016.4|2008.4|2016.4|2008.4|2016.4|2008.4|0
1770951510000|2026-02-13 02:58:30|2035.9|2027.9|2036|2028|2036|2028|2035.9|2027.9|0
1770980390000|2026-02-13 10:59:50|2016.6|2008.6|2016.6|2008.6|2016.6|2008.6|2016.6|2008.6|0
1770951530000|2026-02-13 02:58:50|2035.6|2027.6|2035.2|2027.2|2035.6|2027.6|2034.8|2026.8|0
1770980400000|2026-02-13 11:00:00|2016.5|2008.5|2016.4|2008.4|2016.6|2011.6|2012.9|2008.3|3
1770951540000|2026-02-13 02:59:00|2035.4|2027.4|2035.6|2027.6|2035.7|2027.7|2035.4|2027.4|0
1770980410000|2026-02-13 11:00:10|2016.3|2008.3|2012.8|2011.3|2016.5|2011.5|2012.8|2008.3|1
1770951550000|2026-02-13 02:59:10|2035.7|2027.7|2035.6|2027.6|2035.7|2027.7|2035.6|2027.6|0
1770980420000|2026-02-13 11:00:20|2012.9|2011.4|2016.4|2008.4|2016.4|2011.4|2012.9|2008.4|2
1770951570000|2026-02-13 02:59:30|2035.7|2027.7|2035.9|2027.9|2036|2028|2035.7|2027.7|0
1770980430000|2026-02-13 11:00:30|2016.5|2008.5|2017|2009|2018.1|2010.1|2016.5|2008.5|2
1770951580000|2026-02-13 02:59:40|2032.9|2031.4|2032.9|2031.4|2036|2031.5|2032.8|2028|0
1770980440000|2026-02-13 11:00:40|2017.2|2009.2|2017.5|2009.5|2017.6|2009.6|2017.2|2009.2|0
1770951590000|2026-02-13 02:59:50|2032.8|2031.3|2035.9|2027.9|2035.9|2031.4|2032.8|2027.9|0
1770980450000|2026-02-13 11:00:50|2017.4|2009.4|2017.3|2009.3|2017.7|2009.7|2017.1|2009.1|0
1770951600000|2026-02-13 03:00:00|2035.8|2027.8|2035.6|2027.6|2035.8|2027.8|2035.4|2027.4|0
1770980460000|2026-02-13 11:01:00|2017.5|2009.5|2017.1|2009.1|2017.5|2009.5|2016.8|2008.8|1
1770951610000|2026-02-13 03:00:10|2035.5|2027.5|2035.4|2027.4|2035.6|2027.6|2035.4|2027.4|0
1770980470000|2026-02-13 11:01:10|2017.2|2009.2|2017|2009|2017.2|2009.2|2017|2009|0
1770980480000|2026-02-13 11:01:20|2017.1|2009.1|2018.8|2010.8|2018.8|2010.8|2017|2009|2
1770951620000|2026-02-13 03:00:20|2035.3|2027.3|2034.8|2026.8|2035.3|2030.4|2031.9|2026.8|0
1770980490000|2026-02-13 11:01:30|2019|2011|2018.9|2010.9|2019.1|2011.1|2018.8|2010.8|0
1770951630000|2026-02-13 03:00:30|2034.9|2026.9|2032|2030.5|2035.1|2030.5|2031.9|2026.9|0
1770980500000|2026-02-13 11:01:40|2018.8|2010.8|2018|2010|2018.8|2010.8|2018|2010|0
1770980510000|2026-02-13 11:01:50|2018.2|2010.2|2018.1|2010.1|2018.2|2010.2|2018.1|2010.1|0
1770951640000|2026-02-13 03:00:40|2035.1|2027.1|2033.2|2031.7|2036.4|2031.9|2033|2027.1|2
1770980520000|2026-02-13 11:02:00|2018.2|2010.2|2017.9|2009.9|2018.2|2010.2|2017.9|2009.9|0
1770951650000|2026-02-13 03:00:50|2036.4|2028.4|2033.3|2031.8|2036.4|2031.8|2033.1|2028.4|0
1770980530000|2026-02-13 11:02:10|2017.8|2009.8|2017.2|2009.2|2017.9|2009.9|2017.2|2009.2|1
1770980540000|2026-02-13 11:02:20|2017.1|2009.1|2017.1|2009.1|2017.2|2009.2|2017.1|2009.1|0
1770951660000|2026-02-13 03:01:00|2033.9|2032.4|2033.9|2032.4|2034.1|2032.6|2033.8|2032.3|3
1770980550000|2026-02-13 11:02:30|2017.3|2009.3|2017.3|2009.3|2017.3|2009.3|2017.2|2009.2|0
1770951670000|2026-02-13 03:01:10|2036.9|2028.9|2036.3|2028.3|2036.9|2031.7|2033.2|2028.2|2
1770980560000|2026-02-13 11:02:40|2017.2|2009.2|2017.3|2009.3|2017.3|2009.3|2017.2|2009.2|0
1770980570000|2026-02-13 11:02:50|2017.2|2009.2|2017.4|2009.4|2017.4|2009.4|2017.2|2009.2|0
1770951680000|2026-02-13 03:01:20|2036.2|2028.2|2036.5|2028.5|2036.7|2028.7|2036|2028|1
1770980580000|2026-02-13 11:03:00|2017.3|2009.3|2017.2|2009.2|2017.3|2009.3|2017.1|2009.1|0
1770951690000|2026-02-13 03:01:30|2036.8|2028.8|2036.4|2028.4|2036.8|2028.8|2036.4|2028.4|1
1770980590000|2026-02-13 11:03:10|2017.7|2009.7|2017.4|2009.4|2017.9|2009.9|2017.4|2009.4|1
1770951700000|2026-02-13 03:01:40|2036.5|2028.5|2035.7|2027.7|2036.5|2028.5|2035.7|2027.7|1
1770980600000|2026-02-13 11:03:20|2017.1|2009.1|2012.6|2011.1|2017.1|2011.1|2012.5|2008.9|5
1770951710000|2026-02-13 03:01:50|2032.2|2030.7|2032.2|2030.7|2035.8|2030.8|2032.2|2027.8|0
1770980610000|2026-02-13 11:03:30|2012.5|2011|2012.5|2011|2012.6|2011.1|2012.5|2011|3
1770951720000|2026-02-13 03:02:00|2035.5|2027.5|2035.5|2027.5|2035.5|2030.7|2032.2|2027.5|0
1770980620000|2026-02-13 11:03:40|2010|2002|2010.2|2002.2|2010.2|2002.2|2010|2002|16
1770951730000|2026-02-13 03:02:10|2032.2|2030.7|2032.2|2030.7|2032.2|2030.7|2032.2|2030.7|1
1770980630000|2026-02-13 11:03:50|2008.5|2007|2007.3|2005.8|2011.4|2007|2007.3|2003.4|2
1770951740000|2026-02-13 03:02:20|2032.3|2030.8|2035.8|2027.8|2035.8|2030.8|2032.3|2027.8|1
1770980640000|2026-02-13 11:04:00|2010.3|2002.3|2011.4|2003.4|2011.4|2006.1|2006.8|2002.3|0
1770951750000|2026-02-13 03:02:30|2035.7|2027.7|2036.1|2028.1|2036.1|2030.8|2032.2|2027.5|1
1770980650000|2026-02-13 11:04:10|2011.3|2003.3|2007.3|2005.8|2011.3|2005.8|2007.3|2003.3|1
1770951770000|2026-02-13 03:02:50|2035.9|2027.9|2035.7|2027.7|2035.9|2027.9|2035.7|2027.7|0
1770980660000|2026-02-13 11:04:20|2009.2|2001.2|2009.7|2001.7|2009.8|2004.2|2005.7|2001.2|1
1770951780000|2026-02-13 03:03:00|2035.8|2027.8|2035.8|2027.8|2035.8|2027.8|2035.5|2027.5|0
1770980670000|2026-02-13 11:04:30|2006.5|2005|2005.7|2004.2|2010.2|2005|2005.7|2001.1|3
1770951790000|2026-02-13 03:03:10|2035.7|2027.7|2032.2|2030.7|2035.7|2030.7|2032.2|2027.7|0
1770980680000|2026-02-13 11:04:40|2005.8|2004.3|2008.1|2000.1|2009.2|2004.3|2005.8|2000.1|5
1770951800000|2026-02-13 03:03:20|2035.7|2027.7|2032.2|2030.7|2035.7|2030.7|2032.2|2027.7|0
1770980690000|2026-02-13 11:04:50|2008|2000|2002.5|2001|2008|2001|2002.5|1998|5
1770951810000|2026-02-13 03:03:30|2035.6|2027.6|2032.1|2030.6|2035.7|2030.6|2032.1|2027.6|0
1770980700000|2026-02-13 11:05:00|2006.2|1998.2|2009.2|2001.2|2009.2|2001.2|2006.1|1998.1|3
1770951820000|2026-02-13 03:03:40|2035.6|2027.6|2035.6|2027.6|2035.6|2030.6|2032.1|2027.6|8
1770980710000|2026-02-13 11:05:10|2009.4|2001.4|2010.3|2002.3|2010.3|2002.3|2009.2|2001.2|0
1770951830000|2026-02-13 03:03:50|2035.8|2027.8|2035.9|2027.9|2036.6|2028.6|2035.8|2027.8|0
1770980720000|2026-02-13 11:05:20|2010.5|2002.5|2009.5|2001.5|2010.5|2002.5|2009.5|2001.5|1
1770951840000|2026-02-13 03:04:00|2036.1|2028.1|2035.8|2027.8|2036.4|2028.4|2035.7|2027.7|0
1770980730000|2026-02-13 11:05:30|2009.4|2001.4|2009.1|2001.1|2009.5|2001.5|2009|2001|0
1770951850000|2026-02-13 03:04:10|2035.6|2027.6|2035.8|2027.8|2035.8|2027.8|2035.6|2027.6|0
1770980740000|2026-02-13 11:05:40|2009.3|2001.3|2008.4|2000.4|2009.3|2001.3|2008.4|2000.4|0
1770951860000|2026-02-13 03:04:20|2035.9|2027.9|2036.5|2028.5|2036.5|2028.5|2035.9|2027.9|0
1770980750000|2026-02-13 11:05:50|2008.6|2000.6|2006.6|1998.6|2008.7|2000.7|2006.4|1998.4|1
1770951870000|2026-02-13 03:04:30|2036.4|2028.4|2036.3|2028.3|2036.4|2028.4|2036.3|2028.3|0
1770980760000|2026-02-13 11:06:00|2006.4|1998.4|2005.9|1997.9|2006.5|1998.5|2005.9|1997.9|0
1770951880000|2026-02-13 03:04:40|2036.1|2028.1|2036.3|2028.3|2036.3|2028.3|2036.1|2028.1|0
1770980770000|2026-02-13 11:06:10|2006|1998|2006|1998|2006|1998|2005.9|1997.9|0
1770951890000|2026-02-13 03:04:50|2036.2|2028.2|2036.3|2028.3|2036.4|2028.4|2036.2|2028.2|0
1770980780000|2026-02-13 11:06:20|2005.9|1997.9|2002.7|2001.2|2005.9|2001.2|2002.7|1997.9|0
1770980790000|2026-02-13 11:06:30|2006.1|1998.1|2002.8|2001.3|2006.1|2001.3|2002.8|1998.1|1
1770951900000|2026-02-13 03:05:00|2036.4|2028.4|2036.9|2028.9|2036.9|2028.9|2036.3|2028.3|4
1770980800000|2026-02-13 11:06:40|2006.1|1998.1|2008|2000|2008|2001.1|2002.6|1998.1|2
1770951910000|2026-02-13 03:05:10|2036.8|2028.8|2036.7|2028.7|2036.8|2028.8|2036.6|2028.6|0
1770980810000|2026-02-13 11:06:50|2007.8|1999.8|2008.2|2000.2|2008.3|2000.3|2007.8|1999.8|0
1770951920000|2026-02-13 03:05:20|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|2036.5|2028.5|0
1770980820000|2026-02-13 11:07:00|2008|2000|2008.2|2000.2|2008.3|2000.3|2008|2000|0
1770951930000|2026-02-13 03:05:30|2036.5|2028.5|2036.3|2028.3|2036.5|2028.5|2036.3|2028.3|0
1770980830000|2026-02-13 11:07:10|2005.5|2004|2005.7|2004.2|2009.1|2004.2|2005.5|2001.1|1
1770951940000|2026-02-13 03:05:40|2036.4|2028.4|2036.2|2028.2|2036.4|2028.4|2036.1|2028.1|0
1770980840000|2026-02-13 11:07:20|2009.7|2001.7|2007.7|1999.7|2009.7|2004.2|2005.7|1999.7|8
1770951950000|2026-02-13 03:05:50|2036.3|2028.3|2036.2|2028.2|2036.3|2028.3|2036.2|2028.2|0
1770980850000|2026-02-13 11:07:30|2007.8|1999.8|2007.8|1999.8|2007.8|1999.8|2007.7|1999.7|0
1770951960000|2026-02-13 03:06:00|2036.1|2028.1|2036.3|2028.3|2036.4|2028.4|2036.1|2028.1|0
1770980860000|2026-02-13 11:07:40|2007.7|1999.7|2007.7|1999.7|2007.8|1999.8|2007.7|1999.7|0
1770951970000|2026-02-13 03:06:10|2036.4|2028.4|2036.7|2028.7|2036.7|2028.7|2036.4|2028.4|0
1770980870000|2026-02-13 11:07:50|2009.6|2001.6|2009.2|2001.2|2009.6|2001.6|2009.2|2001.2|1
1770951980000|2026-02-13 03:06:20|2036.8|2028.8|2036.1|2028.1|2036.8|2028.8|2036|2028|1
1770980880000|2026-02-13 11:08:00|2009.3|2001.3|2008.1|2000.1|2009.3|2004.1|2004.2|1999.5|7
1770951990000|2026-02-13 03:06:30|2036.2|2028.2|2036.6|2028.6|2036.6|2032.7|2034.2|2028.2|5
1770980890000|2026-02-13 11:08:10|2005.6|2004.1|2009.9|2001.9|2009.9|2004.2|2005.5|2001.7|4
1770952000000|2026-02-13 03:06:40|2036.5|2028.5|2036.7|2028.7|2036.7|2028.7|2036.5|2028.5|0
1770980900000|2026-02-13 11:08:20|2010|2002|2008.9|2000.9|2010|2002|2008.9|2000.9|0
1770952010000|2026-02-13 03:06:50|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|2036.5|2028.5|0
1770980910000|2026-02-13 11:08:30|2008.8|2000.8|2008|2000|2008.8|2000.8|2008|2000|0
1770952020000|2026-02-13 03:07:00|2033.4|2031.9|2033.5|2032|2033.6|2032.1|2033.4|2031.9|0
1770980920000|2026-02-13 11:08:40|2008.1|2000.1|2008.1|2000.1|2008.1|2000.1|2008|2000|0
1770952030000|2026-02-13 03:07:10|2033.6|2032.1|2033.6|2032.1|2033.6|2032.1|2033.6|2032.1|0
1770980930000|2026-02-13 11:08:50|2008|2000|2008.5|2000.5|2009|2001|2008|2000|0
1770952040000|2026-02-13 03:07:20|2033.4|2031.9|2033.3|2031.8|2033.5|2032|2033.3|2031.8|0
1770980940000|2026-02-13 11:09:00|2008.3|2000.3|2008.2|2000.2|2008.4|2000.4|2008.2|2000.2|0
1770952050000|2026-02-13 03:07:30|2033.9|2032.4|2036.9|2028.9|2036.9|2032.4|2033.8|2028.9|2
1770980960000|2026-02-13 11:09:20|2008.3|2000.3|2009.2|2001.2|2009.3|2003.7|2005.2|2000.3|2
1770952060000|2026-02-13 03:07:40|2033.9|2032.4|2039.2|2031.2|2039.9|2032.6|2033.7|2031.2|2
1770980970000|2026-02-13 11:09:30|2009.1|2001.1|2009.1|2001.1|2009.1|2001.1|2009.1|2001.1|0
1770952070000|2026-02-13 03:07:50|2039.4|2031.4|2039.2|2031.2|2039.4|2031.4|2038.9|2030.9|4
1770980980000|2026-02-13 11:09:40|2009|2001|2009|2001|2009.1|2001.1|2009|2001|0
1770952080000|2026-02-13 03:08:00|2039.4|2031.4|2039.2|2031.2|2039.5|2034.9|2036.1|2030.7|0
1770980990000|2026-02-13 11:09:50|2008.8|2000.8|2008.1|2000.1|2008.8|2000.8|2008.1|2000.1|1
1770952090000|2026-02-13 03:08:10|2036.2|2034.7|2038.7|2030.7|2039.4|2034.7|2035.4|2029.7|4
1770981000000|2026-02-13 11:10:00|2004.6|2003.1|2007.9|1999.9|2007.9|2003.1|2004.1|1999.7|4
1770952100000|2026-02-13 03:08:20|2034.5|2033|2038.4|2030.4|2038.7|2033.2|2034.5|2030.4|2
1770981010000|2026-02-13 11:10:10|2004.5|2003|2004.5|2003|2004.5|2003|2004.5|2003|2
1770952120000|2026-02-13 03:08:40|2038.3|2030.3|2037.7|2029.7|2038.3|2030.3|2037.7|2029.7|0
1770981020000|2026-02-13 11:10:20|2007.9|1999.9|2004.8|2003.3|2007.9|2003.3|2004.5|1999.9|0
1770952130000|2026-02-13 03:08:50|2037.6|2029.6|2038|2030|2038|2030|2037.6|2029.6|0
1770981040000|2026-02-13 11:10:40|2008.4|2000.4|2008.6|2000.6|2008.6|2000.6|2008.4|2000.4|0
1770952140000|2026-02-13 03:09:00|2037.9|2029.9|2037.8|2029.8|2038|2030|2037.8|2029.8|0
1770981050000|2026-02-13 11:10:50|2008.7|2000.7|2008.6|2000.6|2008.7|2000.7|2008.6|2000.6|0
1770952150000|2026-02-13 03:09:10|2037.9|2029.9|2037.6|2029.6|2037.9|2029.9|2037.5|2029.5|0
1770981060000|2026-02-13 11:11:00|2005.6|2004.1|2008.9|2000.9|2008.9|2004.4|2005.6|2000.7|1
1770952160000|2026-02-13 03:09:20|2037.5|2029.5|2037.6|2029.6|2037.6|2029.6|2037.5|2029.5|0
1770981070000|2026-02-13 11:11:10|2009|2001|2005.7|2004.2|2009.4|2004.8|2005.7|2001|2
1770952170000|2026-02-13 03:09:30|2037.5|2029.5|2037.7|2029.7|2038.4|2030.4|2037.4|2029.4|0
1770981080000|2026-02-13 11:11:20|2009.3|2001.3|2009.3|2001.3|2009.4|2001.4|2009.3|2001.3|1
1770952180000|2026-02-13 03:09:40|2037.6|2029.6|2037.5|2029.5|2037.6|2029.6|2037.4|2029.4|0
1770952190000|2026-02-13 03:09:50|2037.3|2029.3|2035.8|2027.8|2037.3|2029.3|2035.8|2027.8|0
1770952200000|2026-02-13 03:10:00|2035.6|2027.6|2035.7|2027.7|2035.8|2027.8|2035.5|2027.5|0
1770952210000|2026-02-13 03:10:10|2035.5|2027.5|2036.1|2028.1|2036.2|2028.2|2035.5|2027.5|0
1770981100000|2026-02-13 11:11:40|2009.4|2001.4|2009.4|2001.4|2009.4|2001.4|2009.3|2001.3|0
1770952220000|2026-02-13 03:10:20|2036.2|2028.2|2038.8|2030.8|2038.9|2030.9|2036.2|2028.2|4
1770981120000|2026-02-13 11:12:00|2009.8|2001.8|2011.1|2003.1|2011.2|2005.5|2007|2001.8|7
1770952230000|2026-02-13 03:10:30|2038.9|2030.9|2038.9|2030.9|2038.9|2030.9|2038.8|2030.8|0
1770981130000|2026-02-13 11:12:10|2008.4|2006.9|2010.5|2002.5|2010.8|2006.9|2008.2|2002.4|11
1770981140000|2026-02-13 11:12:20|2007|2005.5|2009.1|2001.1|2009.6|2005.5|2007|2001|1
1770952240000|2026-02-13 03:10:40|2039.2|2031.2|2037.5|2029.5|2039.2|2033.8|2035.3|2029.3|1
1770981150000|2026-02-13 11:12:30|2009.5|2001.5|2009.3|2001.3|2009.5|2001.5|2009.1|2001.1|0
1770952260000|2026-02-13 03:11:00|2033|2031.5|2036.5|2028.5|2037|2031.5|2033|2028.5|1
1770981160000|2026-02-13 11:12:40|2009.5|2001.5|2009.3|2001.3|2009.6|2001.6|2009.3|2001.3|0
1770952270000|2026-02-13 03:11:10|2036.9|2028.9|2036.6|2028.6|2036.9|2028.9|2036.6|2028.6|0
1770981170000|2026-02-13 11:12:50|2009.2|2001.2|2008.8|2000.8|2009.2|2001.2|2008.7|2000.7|0
1770952280000|2026-02-13 03:11:20|2036.8|2028.8|2036.8|2028.8|2037.1|2029.1|2036.8|2028.8|0
1770981180000|2026-02-13 11:13:00|2008.9|2000.9|2008.9|2000.9|2008.9|2000.9|2008.9|2000.9|0
1770952290000|2026-02-13 03:11:30|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|2036.5|2028.5|0
1770981190000|2026-02-13 11:13:10|2009|2001|2009.9|2001.9|2010|2002|2009|2001|0
1770952300000|2026-02-13 03:11:40|2036.7|2028.7|2036.8|2028.8|2036.8|2028.8|2036.6|2028.6|0
1770981200000|2026-02-13 11:13:20|2010|2002|2010|2002|2010.1|2002.1|2009.9|2001.9|0
1770952320000|2026-02-13 03:12:00|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|0
1770981230000|2026-02-13 11:13:50|2010.1|2002.1|2010.5|2002.5|2010.5|2002.5|2010.1|2002.1|7
1770952330000|2026-02-13 03:12:10|2036.6|2028.6|2036.3|2028.3|2036.6|2028.6|2036|2028|1
1770952340000|2026-02-13 03:12:20|2036.2|2028.2|2035.5|2027.5|2036.2|2028.2|2035.5|2027.5|2
1770981240000|2026-02-13 11:14:00|2009.6|2001.6|2010.3|2002.3|2010.3|2004|2005.5|2001.5|2
1770952350000|2026-02-13 03:12:30|2035.6|2027.6|2036.1|2028.1|2036.1|2031|2032.5|2027.3|4
1770981250000|2026-02-13 11:14:10|2010.5|2002.5|2009.8|2001.8|2010.5|2002.5|2009.7|2001.7|0
1770952360000|2026-02-13 03:12:40|||||||||1
1770981260000|2026-02-13 11:14:20|2009.5|2001.5|2009.5|2001.5|2009.8|2001.8|2009.1|2001.1|0
1770952370000|2026-02-13 03:12:50|2036.4|2028.4|2036.4|2028.4|2036.6|2028.6|2036.4|2028.4|0
1770981270000|2026-02-13 11:14:30|2009.4|2001.4|2009.6|2001.6|2009.6|2001.6|2009.4|2001.4|0
1770952380000|2026-02-13 03:13:00|2036.3|2028.3|2036.5|2028.5|2036.5|2028.5|2036.2|2028.2|0
1770981280000|2026-02-13 11:14:40|2009.3|2001.3|2009.3|2001.3|2009.4|2005.2|2006.7|2001.2|5
1770952390000|2026-02-13 03:13:10|2036.4|2028.4|2036.5|2028.5|2036.5|2028.5|2036.4|2028.4|0
1770981290000|2026-02-13 11:14:50|2009.2|2001.2|2009.4|2001.4|2009.4|2001.4|2009.2|2001.2|0
1770981310000|2026-02-13 11:15:10|2009.3|2001.3|2009.3|2001.3|2009.4|2001.4|2009.3|2001.3|1
1770952400000|2026-02-13 03:13:20|2036.4|2028.4|2036.5|2028.5|2036.5|2028.5|2036.4|2028.4|1
1770981350000|2026-02-13 11:15:50|2009.2|2001.2|2009.2|2001.2|2009.2|2001.2|2009.2|2001.2|0
1770952410000|2026-02-13 03:13:30|2036.6|2028.6|2036.8|2028.8|2036.8|2028.8|2036.6|2028.6|0
1770981360000|2026-02-13 11:16:00|2005.9|2004.4|2009.1|2001.1|2009.1|2004.4|2005.9|2001.1|1
1770952420000|2026-02-13 03:13:40|2037.5|2029.5|2037.7|2029.7|2037.7|2029.7|2037.4|2029.4|0
1770981370000|2026-02-13 11:16:10|2009.2|2001.2|2008.9|2000.9|2009.2|2001.2|2008.9|2000.9|0
1770952430000|2026-02-13 03:13:50|2037.6|2029.6|2037.6|2029.6|2037.7|2029.7|2037.6|2029.6|0
1770981380000|2026-02-13 11:16:20|2009.1|2001.1|2009|2001|2009.3|2004.5|2005.9|2000.9|1
1770952440000|2026-02-13 03:14:00|2037.7|2029.7|2037.7|2029.7|2037.7|2029.7|2037.6|2029.6|0
1770981390000|2026-02-13 11:16:30|2009.3|2001.3|2009.3|2001.3|2009.3|2004.6|2006.1|2001.1|0
1770952450000|2026-02-13 03:14:10|2038.2|2030.2|2038.3|2030.3|2038.3|2030.3|2038.2|2030.2|0
1770981400000|2026-02-13 11:16:40|2006.1|2004.6|2009.1|2001.1|2009.3|2004.7|2006.1|2001.1|1
1770952460000|2026-02-13 03:14:20|2038.2|2030.2|2036.3|2028.3|2038.2|2030.2|2036.3|2028.3|4
1770981410000|2026-02-13 11:16:50|2009.2|2001.2|2009|2001|2009.2|2001.2|2008.8|2000.8|2
1770952470000|2026-02-13 03:14:30|2036.2|2028.2|2036.3|2028.3|2036.3|2028.3|2036.2|2028.2|0
1770981430000|2026-02-13 11:17:10|2009.2|2001.2|2009.9|2001.9|2009.9|2004.7|2006|2001.2|1
1770952480000|2026-02-13 03:14:40|2036.4|2028.4|2036.4|2028.4|2036.5|2028.5|2036.2|2028.2|0
1770981440000|2026-02-13 11:17:20|2009.8|2001.8|2008.9|2000.9|2010.2|2004.5|2006|2000.9|1
1770952490000|2026-02-13 03:14:50|2036.2|2028.2|2036.4|2028.4|2036.4|2028.4|2036.2|2028.2|0
1770981450000|2026-02-13 11:17:30|2008.8|2000.8|2008.9|2000.9|2008.9|2000.9|2008.8|2000.8|0
1770952500000|2026-02-13 03:15:00|2036.5|2028.5|2036.4|2028.4|2036.5|2028.5|2036.4|2028.4|0
1770981460000|2026-02-13 11:17:40|2008.8|2000.8|2008.7|2000.7|2008.8|2000.8|2008.6|2000.6|0
1770952520000|2026-02-13 03:15:20|2036.5|2028.5|2036.4|2028.4|2036.5|2028.5|2036.4|2028.4|0
1770981470000|2026-02-13 11:17:50|2004.5|2003|2009|2001|2009|2003|2004.5|2000.6|2
1770952530000|2026-02-13 03:15:30|2036.5|2028.5|2036.5|2028.5|2036.5|2028.5|2036.4|2028.4|0
1770981480000|2026-02-13 11:18:00|2008.9|2000.9|2009.7|2001.7|2009.7|2001.7|2008.7|2000.7|3
1770952550000|2026-02-13 03:15:50|2036.4|2028.4|2036.4|2028.4|2036.4|2028.4|2036.4|2028.4|0
1770981490000|2026-02-13 11:18:10|2009.9|2001.9|2009.8|2001.8|2009.9|2001.9|2009.3|2001.3|0
1770952560000|2026-02-13 03:16:00|2036.5|2028.5|2036.4|2028.4|2036.5|2028.5|2036.4|2028.4|0
1770981510000|2026-02-13 11:18:30|2009.7|2001.7|2009.7|2001.7|2009.7|2001.7|2009.5|2001.5|0
1770952570000|2026-02-13 03:16:10|2036.5|2028.5|2036.4|2028.4|2036.5|2028.5|2036.4|2028.4|0
1770981520000|2026-02-13 11:18:40|2009.6|2001.6|2009.9|2001.9|2009.9|2001.9|2009.4|2001.4|1
1770952620000|2026-02-13 03:17:00|2036.1|2028.1|2036.5|2028.5|2036.5|2028.5|2035.9|2027.9|1
1770981530000|2026-02-13 11:18:50|2010|2002|2009.9|2001.9|2010|2002|2009.9|2001.9|1
1770952630000|2026-02-13 03:17:10|2036.4|2028.4|2036.2|2028.2|2036.4|2028.4|2036.2|2028.2|1
1770981540000|2026-02-13 11:19:00|2010|2002|2013.3|2005.3|2013.3|2007|2007.2|2002|6
1770952640000|2026-02-13 03:17:20|2035.9|2027.9|2032.4|2030.9|2035.9|2030.9|2032.4|2027.9|4
1770981550000|2026-02-13 11:19:10|2013.4|2005.4|2011.9|2003.9|2013.5|2007.9|2009.4|2003.9|2
1770952650000|2026-02-13 03:17:30|2033.7|2025.7|2033.3|2025.3|2033.7|2025.7|2033.3|2025.3|6
1770981560000|2026-02-13 11:19:20|2007.7|2006.2|2011.7|2003.7|2012|2006.2|2007.7|2003.7|1
1770952660000|2026-02-13 03:17:40|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|0
1770981570000|2026-02-13 11:19:30|2011.6|2003.6|2008.5|2007|2011.6|2007|2008.5|2003.6|0
1770952670000|2026-02-13 03:17:50|2033.3|2025.3|2033.2|2025.2|2033.3|2025.3|2033.2|2025.2|0
1770981580000|2026-02-13 11:19:40|2011.8|2003.8|2009.5|2008|2012.3|2008|2009.5|2003.8|0
1770952680000|2026-02-13 03:18:00|2032.6|2024.6|2032.9|2024.9|2032.9|2024.9|2032.6|2024.6|1
1770981590000|2026-02-13 11:19:50|2012.4|2004.4|2012.4|2004.4|2012.4|2004.4|2012.4|2004.4|1
1770952690000|2026-02-13 03:18:10|2032.8|2024.8|2032.6|2024.6|2032.8|2024.8|2032.6|2024.6|0
1770952700000|2026-02-13 03:18:20|2032.7|2024.7|2032.3|2024.3|2032.7|2024.7|2032.3|2024.3|0
1770981600000|2026-02-13 11:20:00|2012.1|2004.1|2012.5|2004.5|2012.5|2004.5|2012.1|2004.1|1
1770952720000|2026-02-13 03:18:40|2032.1|2024.1|2032.1|2024.1|2032.1|2024.1|2032.1|2024.1|0
1770981610000|2026-02-13 11:20:10|2013.7|2005.7|2013.6|2005.6|2013.9|2005.9|2013.6|2005.6|1
1770952730000|2026-02-13 03:18:50|2032|2024|2032|2024|2032.1|2024.1|2032|2024|0
1770981620000|2026-02-13 11:20:20|2013.8|2005.8|2012.3|2010.8|2015.7|2010.9|2012.3|2005.8|10
1770952740000|2026-02-13 03:19:00|2031.9|2023.9|2032|2024|2032|2024|2031.9|2023.9|0
1770981630000|2026-02-13 11:20:30|2012.2|2010.7|2012.7|2011.2|2015.9|2011.2|2012.2|2007.8|0
1770952780000|2026-02-13 03:19:40|2031.9|2023.9|2031.9|2023.9|2031.9|2027|2028.5|2023.9|1
1770981640000|2026-02-13 11:20:40|2016.1|2008.1|2016.3|2008.3|2016.4|2011.4|2012.9|2008.1|0
1770952790000|2026-02-13 03:19:50|2032|2024|2032|2024|2032|2024|2031.9|2023.9|0
1770981650000|2026-02-13 11:20:50|2012.5|2011|2012.7|2011.2|2012.7|2011.2|2012.4|2010.9|1
1770981660000|2026-02-13 11:21:00|2012.4|2010.9|2013.5|2005.5|2014.3|2010.9|2012.4|2005.5|4
1770952800000|2026-02-13 03:20:00|2031.9|2023.9|2032|2024|2032|2024|2031.9|2023.9|0
1770981670000|2026-02-13 11:21:10|2010.1|2008.6|2010|2008.5|2010.1|2008.6|2010|2008.5|0
1770952830000|2026-02-13 03:20:30|2033.2|2025.2|2033|2025|2033.4|2025.4|2032.9|2024.9|2
1770981680000|2026-02-13 11:21:20|2009.8|2008.3|2009.9|2008.4|2013.5|2008.4|2009.8|2005.5|1
1770952840000|2026-02-13 03:20:40|2032.9|2024.9|2032.9|2024.9|2032.9|2024.9|2032.6|2024.6|0
1770981690000|2026-02-13 11:21:30|2009.8|2008.3|2014.1|2006.1|2014.1|2008.4|2009.4|2006.1|2
1770952850000|2026-02-13 03:20:50|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|0
1770981700000|2026-02-13 11:21:40|2013.9|2005.9|2014.5|2006.5|2014.5|2009.6|2011.1|2005.9|0
1770952860000|2026-02-13 03:21:00|2033.1|2025.1|2029|2027.5|2033.1|2027.5|2029|2024.5|0
1770981710000|2026-02-13 11:21:50|2014.4|2006.4|2014.3|2006.3|2014.4|2006.4|2014.2|2006.2|0
1770952870000|2026-02-13 03:21:10|2032.2|2024.2|2032.1|2024.1|2032.2|2024.2|2031.9|2023.9|1
1770981720000|2026-02-13 11:22:00|2014.5|2006.5|2014.8|2006.8|2014.8|2006.8|2014.5|2006.5|0
1770952880000|2026-02-13 03:21:20|2031.9|2023.9|2028.6|2020.6|2032.1|2025.1|2026.6|2020.6|3
1770981730000|2026-02-13 11:22:10|2014.7|2006.7|2014.2|2006.2|2014.7|2006.7|2014.2|2006.2|0
1770952890000|2026-02-13 03:21:30|2028.5|2020.5|2028.4|2020.4|2028.6|2020.6|2028.4|2020.4|0
1770981740000|2026-02-13 11:22:20|2014.3|2006.3|2014.6|2006.6|2014.8|2009.7|2011.2|2006.3|0
1770952900000|2026-02-13 03:21:40|2028.3|2020.3|2025.1|2023.6|2028.3|2023.6|2025.1|2020.3|0
1770981750000|2026-02-13 11:22:30|2014.5|2006.5|2014.5|2006.5|2014.5|2006.5|2014.2|2006.2|0
1770952920000|2026-02-13 03:22:00|2029.4|2021.4|2029.9|2021.9|2029.9|2021.9|2029.4|2021.4|2
1770981760000|2026-02-13 11:22:40|2014.4|2006.4|2014.5|2006.5|2014.5|2006.5|2014.4|2006.4|0
1770952930000|2026-02-13 03:22:10|2029.8|2021.8|2029.5|2021.5|2029.8|2021.8|2029.4|2021.4|0
1770981770000|2026-02-13 11:22:50|2014.4|2006.4|2014.2|2006.2|2014.4|2006.4|2014.2|2006.2|0
1770952940000|2026-02-13 03:22:20|2029.4|2021.4|2029.3|2021.3|2029.4|2021.4|2029|2021|0
1770981780000|2026-02-13 11:23:00|2014.3|2006.3|2010.8|2009.3|2014.9|2009.3|2010.6|2006.2|0
1770952950000|2026-02-13 03:22:30|2029.4|2021.4|2029|2021|2029.5|2021.5|2029|2021|0
1770981790000|2026-02-13 11:23:10|2010.7|2009.2|2014.3|2006.3|2014.4|2009.4|2010.7|2006.3|0
1770952960000|2026-02-13 03:22:40|2029.1|2021.1|2030.1|2022.1|2030.9|2022.9|2029.1|2021.1|1
1770981800000|2026-02-13 11:23:20|2011|2009.5|2010.7|2009.2|2014.2|2009.5|2010.7|2006.1|1
1770952970000|2026-02-13 03:22:50|2029.9|2021.9|2030|2022|2030|2022|2029.9|2021.9|0
1770981810000|2026-02-13 11:23:30|2010.8|2009.3|2014.1|2006.1|2014.2|2009.5|2010.8|2006.1|3
1770952980000|2026-02-13 03:23:00|2029.9|2021.9|2030.3|2022.3|2030.4|2022.4|2029.7|2021.7|0
1770981820000|2026-02-13 11:23:40|2014.2|2006.2|2014.3|2006.3|2014.3|2009.3|2010.6|2006.1|0
1770952990000|2026-02-13 03:23:10|2030.2|2022.2|2030.1|2022.1|2030.2|2022.2|2029.9|2021.9|0
1770981830000|2026-02-13 11:23:50|2014.2|2006.2|2010.8|2009.3|2014.2|2009.3|2010.6|2006.1|0
1770953010000|2026-02-13 03:23:30|2030|2022|2029.6|2021.6|2030|2022|2029.6|2021.6|0
1770981840000|2026-02-13 11:24:00|2010.7|2009.2|2009.3|2007.8|2010.7|2009.2|2009.3|2007.8|2
1770953020000|2026-02-13 03:23:40|2029.5|2021.5|2029.5|2021.5|2029.5|2021.5|2029.5|2021.5|0
1770981850000|2026-02-13 11:24:10|2008.3|2006.8|2012|2004|2012|2006.8|2008.3|2003.8|2
1770953040000|2026-02-13 03:24:00|2029.6|2021.6|2029.5|2021.5|2029.6|2021.6|2029.5|2021.5|0
1770981860000|2026-02-13 11:24:20|2011.9|2003.9|2009.4|2001.4|2011.9|2003.9|2009.4|2001.4|1
1770953050000|2026-02-13 03:24:10|2027|2019|2027.7|2019.7|2028|2020|2027|2019|6
1770981870000|2026-02-13 11:24:30|2008.8|2000.8|2008.8|2000.8|2008.8|2000.8|2007.9|1999.9|0
1770953060000|2026-02-13 03:24:20|2027.6|2019.6|2028.1|2020.1|2029.5|2021.5|2027.6|2019.6|0
1770981880000|2026-02-13 11:24:40|2009.1|2001.1|2009.2|2001.2|2009.9|2001.9|2009|2001|0
1770953070000|2026-02-13 03:24:30|2028.3|2020.3|2028|2020|2028.3|2020.3|2027.7|2019.7|2
1770981890000|2026-02-13 11:24:50|2009.3|2001.3|2009.6|2001.6|2009.6|2004.8|2006.3|2001.3|0
1770953090000|2026-02-13 03:24:50|2027.9|2019.9|2026.8|2018.8|2027.9|2021.7|2023.2|2018.8|5
1770981900000|2026-02-13 11:25:00|2009.5|2001.5|2009.2|2001.2|2009.5|2001.5|2009.2|2001.2|0
1770953100000|2026-02-13 03:25:00|2026.7|2018.7|2026.6|2018.6|2026.8|2018.8|2026.4|2018.4|0
1770953110000|2026-02-13 03:25:10|2026.7|2018.7|2028|2020|2028|2020|2026.6|2018.6|0
1770981910000|2026-02-13 11:25:10|2009.3|2001.3|2009.4|2001.4|2009.4|2001.4|2009.1|2001.1|2
1770953120000|2026-02-13 03:25:20|2027.9|2019.9|2027.8|2019.8|2028|2020|2027.7|2019.7|1
1770953130000|2026-02-13 03:25:30|2027.9|2019.9|2028.5|2020.5|2028.7|2020.7|2027.9|2019.9|0
1770981920000|2026-02-13 11:25:20|2006.4|2004.9|2010|2002|2010.5|2004.9|2006.4|2002|1
1770953140000|2026-02-13 03:25:40|2028.7|2020.7|2028.7|2020.7|2028.7|2020.7|2028.6|2020.6|0
1770981930000|2026-02-13 11:25:30|2010.2|2002.2|2010.1|2002.1|2010.2|2002.2|2010.1|2002.1|0
1770953150000|2026-02-13 03:25:50|2028.6|2020.6|2029.1|2021.1|2029.2|2021.2|2028.6|2020.6|1
1770981940000|2026-02-13 11:25:40|2010.2|2002.2|2010.3|2002.3|2010.3|2002.3|2010.1|2002.1|0
1770953160000|2026-02-13 03:26:00|2029.2|2021.2|2029.6|2021.6|2029.6|2021.6|2029.1|2021.1|0
1770953170000|2026-02-13 03:26:10|2029.5|2021.5|2029.8|2021.8|2029.8|2021.8|2029.5|2021.5|0
1770981950000|2026-02-13 11:25:50|2010.5|2002.5|2010|2002|2010.5|2002.5|2010|2002|0
1770953180000|2026-02-13 03:26:20|2029.9|2021.9|2029.6|2021.6|2030.4|2022.4|2029.5|2021.5|2
1770953190000|2026-02-13 03:26:30|2029.7|2021.7|2029.6|2021.6|2029.7|2021.7|2029.6|2021.6|0
1770981960000|2026-02-13 11:26:00|2010.1|2002.1|2009.4|2001.4|2010.1|2005|2006.2|2001.4|4
1770953200000|2026-02-13 03:26:40|2029.7|2021.7|2029.6|2021.6|2029.7|2021.7|2029.6|2021.6|0
1770981970000|2026-02-13 11:26:10|2006.1|2004.6|2006.1|2004.6|2006.2|2004.7|2006.1|2004.6|0
1770953210000|2026-02-13 03:26:50|2029.7|2021.7|2029.7|2021.7|2029.7|2021.7|2029.3|2021.3|0
1770953220000|2026-02-13 03:27:00|2029.6|2021.6|2029.5|2021.5|2029.6|2021.6|2029|2021|0
1770981980000|2026-02-13 11:26:20|2010.6|2002.6|2010.5|2002.5|2010.9|2002.9|2010.5|2002.5|2
1770953240000|2026-02-13 03:27:20|2029.2|2021.2|2029.2|2021.2|2029.2|2021.2|2029.2|2021.2|0
1770953250000|2026-02-13 03:27:30|2029.5|2021.5|2029.7|2021.7|2029.7|2021.7|2029.5|2021.5|1
1770981990000|2026-02-13 11:26:30|2010.4|2002.4|2010|2002|2010.4|2002.4|2009.8|2001.8|0
1770953260000|2026-02-13 03:27:40|2029.6|2021.6|2029.6|2021.6|2029.7|2021.7|2029.6|2021.6|0
1770982000000|2026-02-13 11:26:40|2010.2|2002.2|2009.9|2001.9|2010.3|2002.3|2009.8|2001.8|0
1770953270000|2026-02-13 03:27:50|2029.7|2021.7|2029.6|2021.6|2029.7|2021.7|2029.6|2021.6|0
1770953290000|2026-02-13 03:28:10|2029.4|2021.4|2029.2|2021.2|2029.7|2021.7|2029.2|2021.2|0
1770982010000|2026-02-13 11:26:50|2010|2002|2009.9|2001.9|2010.2|2005.3|2006.8|2001.8|0
1770953310000|2026-02-13 03:28:30|2029.3|2021.3|2029.3|2021.3|2029.3|2021.3|2029.3|2021.3|0
1770953320000|2026-02-13 03:28:40|2029.2|2021.2|2030|2022|2030|2022|2029.2|2021.2|2
1770982020000|2026-02-13 11:27:00|2009.8|2001.8|2007.6|1999.6|2009.8|2001.8|2007.3|1999.3|4
1770953330000|2026-02-13 03:28:50|2029.9|2021.9|2030|2022|2030|2022|2029.9|2021.9|0
1770982030000|2026-02-13 11:27:10|2007.5|1999.5|2006.7|1998.7|2007.6|1999.6|2006.7|1998.7|1
1770953340000|2026-02-13 03:29:00|2029.9|2021.9|2030|2022|2030.1|2022.1|2029.9|2021.9|0
1770953350000|2026-02-13 03:29:10|2029.9|2021.9|2029.9|2021.9|2030|2022|2029.9|2021.9|0
1770982040000|2026-02-13 11:27:20|2006.8|1998.8|2006.2|1998.2|2007|1999|2006.2|1998.2|0
1770953360000|2026-02-13 03:29:20|2030|2022|2030|2022|2030|2022|2030|2022|0
1770982050000|2026-02-13 11:27:30|2006.3|1998.3|2004|2002.5|2007.8|2002.6|2003.5|1998.3|2
1770953370000|2026-02-13 03:29:30|2029.9|2021.9|2030|2022|2030|2022|2029.9|2021.9|0
1770953380000|2026-02-13 03:29:40|2030.5|2022.5|2030.7|2022.7|2030.9|2022.9|2030.5|2022.5|0
1770982060000|2026-02-13 11:27:40|2004.1|2002.6|2005.2|2003.7|2008|2003.7|2004.1|1999.9|1
1770953390000|2026-02-13 03:29:50|2030.1|2022.1|2030.7|2022.7|2030.9|2022.9|2030.1|2022.1|0
1770982070000|2026-02-13 11:27:50|2009.3|2001.3|2009.2|2001.2|2009.3|2001.3|2009|2001|3
1770953400000|2026-02-13 03:30:00|2030.9|2022.9|2030.9|2022.9|2031.2|2023.2|2030.9|2022.9|0
1770982080000|2026-02-13 11:28:00|2009.3|2001.3|2008.7|2000.7|2009.3|2001.3|2008.7|2000.7|1
1770953430000|2026-02-13 03:30:30|2031|2023|2032.2|2024.2|2032.2|2024.2|2031|2023|1
1770953450000|2026-02-13 03:30:50|2032.4|2024.4|2034.5|2026.5|2034.5|2026.5|2032.4|2024.4|1
1770982090000|2026-02-13 11:28:10|2008.8|2000.8|2008.6|2000.6|2009.6|2001.6|2008.6|2000.6|2
1770953460000|2026-02-13 03:31:00|2034.7|2026.7|2034.5|2026.5|2034.7|2026.7|2034.4|2026.4|0
1770982100000|2026-02-13 11:28:20|2008.8|2000.8|2009.5|2001.5|2009.5|2001.5|2008.8|2000.8|0
1770953470000|2026-02-13 03:31:10|2034.4|2026.4|2034.6|2026.6|2034.7|2026.7|2034.4|2026.4|0
1770982110000|2026-02-13 11:28:30|2009.7|2001.7|2010.5|2002.5|2010.5|2004.2|2005.7|2001.7|1
1770953480000|2026-02-13 03:31:20|2034.7|2026.7|2034.7|2026.7|2034.7|2026.7|2034.6|2026.6|0
1770953490000|2026-02-13 03:31:30|2034.4|2026.4|2034.7|2026.7|2034.7|2026.7|2034.4|2026.4|0
1770982120000|2026-02-13 11:28:40|2010.7|2002.7|2010.7|2002.7|2011.1|2003.1|2010.4|2002.4|0
1770953500000|2026-02-13 03:31:40|2034.6|2026.6|2034.8|2026.8|2034.9|2026.9|2034.6|2026.6|0
1770982130000|2026-02-13 11:28:50|2010.8|2002.8|2010.4|2002.4|2010.9|2002.9|2010.4|2002.4|0
1770953510000|2026-02-13 03:31:50|2034.9|2026.9|2035.1|2027.1|2035.1|2027.1|2034.8|2026.8|0
1770953520000|2026-02-13 03:32:00|2034.8|2026.8|2035|2027|2035.1|2027.1|2034.8|2026.8|0
1770982140000|2026-02-13 11:29:00|2009.8|2001.8|2010|2002|2010.3|2002.3|2009.8|2001.8|0
1770953570000|2026-02-13 03:32:50|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770982150000|2026-02-13 11:29:10|2009.9|2001.9|2009.9|2001.9|2010.3|2002.3|2009.8|2001.8|0
1770953580000|2026-02-13 03:33:00|2035.2|2027.2|2032.1|2030.6|2035.2|2030.7|2032.1|2027.2|0
1770953590000|2026-02-13 03:33:10|2036.5|2028.5|2037.3|2029.3|2037.7|2029.7|2036.5|2028.5|1
1770982180000|2026-02-13 11:29:40|2009.8|2001.8|2009.7|2001.7|2009.8|2001.8|2009.2|2001.2|0
1770953600000|2026-02-13 03:33:20|2037.2|2029.2|2037.3|2029.3|2037.4|2029.4|2037.2|2029.2|0
1770982190000|2026-02-13 11:29:50|2009.6|2001.6|2009.6|2001.6|2009.6|2001.6|2009.6|2001.6|0
1770953610000|2026-02-13 03:33:30|2037.1|2029.1|2035.5|2027.5|2037.1|2029.1|2035.4|2027.4|2
1770953620000|2026-02-13 03:33:40|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|0
1770982200000|2026-02-13 11:30:00|2009.5|2001.5|2009.5|2001.5|2009.5|2001.5|2009.4|2001.4|0
1770953630000|2026-02-13 03:33:50|2035.3|2027.3|2035.3|2027.3|2035.3|2027.3|2035.3|2027.3|0
1770982210000|2026-02-13 11:30:10|2009.6|2001.6|2006.8|2005.3|2009.6|2005.3|2006.8|2001.6|0
1770953640000|2026-02-13 03:34:00|2035.4|2027.4|2035.1|2027.1|2035.5|2031.4|2032.9|2027.1|1
1770982220000|2026-02-13 11:30:20|2009.3|2001.3|2009.1|2001.1|2009.3|2001.3|2009.1|2001.1|2
1770953670000|2026-02-13 03:34:30|2034.6|2026.6|2033.8|2025.8|2034.6|2026.6|2033.8|2025.8|0
1770982230000|2026-02-13 11:30:30|2009|2001|2007.3|1999.3|2009|2001|2007.3|1999.3|1
1770953680000|2026-02-13 03:34:40|2033.9|2025.9|2034.1|2026.1|2034.1|2026.1|2033.8|2025.8|0
1770982240000|2026-02-13 11:30:40|2007.2|1999.2|2006.6|1998.6|2007.2|1999.2|2006.4|1998.4|7
1770953690000|2026-02-13 03:34:50|2034.3|2026.3|2034.1|2026.1|2034.3|2026.3|2034.1|2026.1|0
1770982250000|2026-02-13 11:30:50|2006.5|1998.5|2006.5|1998.5|2006.5|1998.5|2006.5|1998.5|0
1770953700000|2026-02-13 03:35:00|2034.2|2026.2|2034.1|2026.1|2034.2|2026.2|2034.1|2026.1|0
1770982260000|2026-02-13 11:31:00|2006.6|1998.6|2006.4|1998.4|2006.7|1998.7|2006.2|1998.2|1
1770953710000|2026-02-13 03:35:10|2034|2026|2034.1|2026.1|2034.1|2026.1|2034|2026|0
1770982270000|2026-02-13 11:31:10|2006.3|1998.3|2006|1998|2006.3|2001.3|2002.4|1997.8|3
1770953730000|2026-02-13 03:35:30|2034|2026|2033.5|2025.5|2034.1|2026.1|2033.5|2025.5|0
1770982280000|2026-02-13 11:31:20|2005.9|1997.9|2005.9|1997.9|2006|1998|2005.9|1997.9|0
1770953740000|2026-02-13 03:35:40|2033.7|2025.7|2034.2|2026.2|2034.2|2026.2|2033.7|2025.7|0
1770982290000|2026-02-13 11:31:30|2002.4|2000.9|2006|1998|2006|2000.9|2002.4|1997.8|3
1770953750000|2026-02-13 03:35:50|2031|2029.5|2035.4|2027.4|2035.4|2029.5|2031|2026.2|1
1770982310000|2026-02-13 11:31:50|2005.9|1997.9|2006|1998|2006|1998|2005.9|1997.9|2
1770953760000|2026-02-13 03:36:00|2035.5|2027.5|2035.3|2027.3|2035.5|2027.5|2035.3|2027.3|0
1770982320000|2026-02-13 11:32:00|2005.9|1997.9|2005.9|1997.9|2006|2001.2|2002.7|1997.9|4
1770953780000|2026-02-13 03:36:20|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|0
1770982330000|2026-02-13 11:32:10|2006|1998|2006.2|1998.2|2006.7|2001.9|2002.8|1998|4
1770953790000|2026-02-13 03:36:30|2035.3|2027.3|2035.3|2027.3|2035.4|2027.4|2035.3|2027.3|0
1770982340000|2026-02-13 11:32:20|2006.3|1998.3|2006.1|1998.1|2006.3|2001.2|2002.6|1997.8|0
1770953800000|2026-02-13 03:36:40|2035|2027|2035|2027|2035|2027|2035|2027|0
1770982350000|2026-02-13 11:32:30|2006|1998|2006|1998|2006.1|2001|2002.4|1998|5
1770953820000|2026-02-13 03:37:00|2034.9|2026.9|2034.9|2026.9|2035|2027|2034.8|2026.8|0
1770982360000|2026-02-13 11:32:40|2006.1|1998.1|2006.1|1998.1|2006.1|1998.1|2006.1|1998.1|0
1770953830000|2026-02-13 03:37:10|2032.2|2030.7|2034.5|2026.5|2034.5|2030.7|2032.2|2026.4|1
1770982370000|2026-02-13 11:32:50|2006.2|1998.2|2006|1998|2006.2|2001|2002.4|1998|2
1770953840000|2026-02-13 03:37:20|2034.4|2026.4|2034.2|2026.2|2034.5|2026.5|2034.1|2026.1|0
1770982380000|2026-02-13 11:33:00|2002.5|2001|2005.2|1997.2|2005.9|2001|2001.8|1997.2|2
1770953870000|2026-02-13 03:37:50|2034.3|2026.3|2034.4|2026.4|2034.5|2026.5|2034.3|2026.3|0
1770982390000|2026-02-13 11:33:10|2005.3|1997.3|2005.3|1997.3|2005.3|1997.3|2005.3|1997.3|0
1770953890000|2026-02-13 03:38:10|2034.5|2026.5|2034.4|2026.4|2034.5|2026.5|2034.3|2026.3|0
1770982400000|2026-02-13 11:33:20|2005.4|1997.4|2005.6|1997.6|2005.7|1997.7|2005.4|1997.4|0
1770953900000|2026-02-13 03:38:20|2034.3|2026.3|2034.3|2026.3|2034.4|2026.4|2034.3|2026.3|0
1770982410000|2026-02-13 11:33:30|2005.5|1997.5|2005.3|1997.3|2005.5|1997.5|2005.3|1997.3|0
1770953910000|2026-02-13 03:38:30|2034.4|2026.4|2034.3|2026.3|2034.4|2026.4|2034.3|2026.3|0
1770982420000|2026-02-13 11:33:40|2005.4|1997.4|2005.2|1997.2|2005.5|1997.5|2005.2|1997.2|0
1770953920000|2026-02-13 03:38:40|2034.4|2026.4|2034.4|2026.4|2034.4|2026.4|2034.4|2026.4|0
1770982430000|2026-02-13 11:33:50|2005.3|1997.3|2006.9|1998.9|2006.9|2001.4|2001.8|1997.3|2
1770953930000|2026-02-13 03:38:50|2034.6|2026.6|2034.3|2026.3|2034.6|2026.6|2034.3|2026.3|0
1770982440000|2026-02-13 11:34:00|2007.1|1999.1|2007.2|1999.2|2007.9|2002.6|2004.1|1999.1|4
1770953980000|2026-02-13 03:39:40|2034.4|2026.4|2034.3|2026.3|2034.4|2026.4|2034.2|2026.2|0
1770982450000|2026-02-13 11:34:10|2007.3|1999.3|2007.1|1999.1|2007.3|1999.3|2007.1|1999.1|0
1770982460000|2026-02-13 11:34:20|2007.4|1999.4|2007.5|1999.5|2007.5|1999.5|2007.4|1999.4|0
1770954000000|2026-02-13 03:40:00|2034.4|2026.4|2034.6|2026.6|2034.6|2026.6|2034.4|2026.4|0
1770982470000|2026-02-13 11:34:30|2007.6|1999.6|2007.7|1999.7|2008.1|2000.1|2007.6|1999.6|0
1770954010000|2026-02-13 03:40:10|2034.5|2026.5|2034.5|2026.5|2034.5|2026.5|2034.5|2026.5|0
1770982480000|2026-02-13 11:34:40|2007.8|1999.8|2007.7|1999.7|2008|2000|2007.7|1999.7|0
1770954040000|2026-02-13 03:40:40|||||||||4
1770982490000|2026-02-13 11:34:50|2007.8|1999.8|2008.4|2000.4|2008.6|2000.6|2007.7|1999.7|0
1770954050000|2026-02-13 03:40:50|2035.4|2027.4|2035.7|2027.7|2035.7|2027.7|2035.4|2027.4|1
1770954060000|2026-02-13 03:41:00|2035.6|2027.6|2035.6|2027.6|2035.6|2027.6|2035.6|2027.6|0
1770982500000|2026-02-13 11:35:00|2009|2001|2009.9|2001.9|2009.9|2003.8|2005.3|2001|2
1770954070000|2026-02-13 03:41:10|2035.5|2027.5|2035.5|2027.5|2035.5|2027.5|2035.5|2027.5|0
1770982510000|2026-02-13 11:35:10|2010|2002|2009.7|2001.7|2010|2002|2009.5|2001.5|5
1770954080000|2026-02-13 03:41:20|2034.5|2026.5|2034.5|2026.5|2034.5|2026.5|2034.5|2026.5|1
1770982520000|2026-02-13 11:35:20|2009.8|2001.8|2011|2003|2011|2003|2009.8|2001.8|0
1770954090000|2026-02-13 03:41:30|2030.1|2028.6|2034.4|2026.4|2034.4|2028.6|2030.1|2026.3|1
1770982530000|2026-02-13 11:35:30|2011.3|2003.3|2011.3|2003.3|2011.3|2003.3|2011.3|2003.3|0
1770954100000|2026-02-13 03:41:40|2034.6|2026.6|2034.5|2026.5|2034.6|2026.6|2034.4|2026.4|0
1770982540000|2026-02-13 11:35:40|2011.2|2003.2|2013.3|2005.3|2013.3|2007.7|2009.2|2003.2|2
1770954110000|2026-02-13 03:41:50|2034.7|2026.7|2035.3|2027.3|2035.3|2027.3|2034.7|2026.7|0
1770982550000|2026-02-13 11:35:50|2013.6|2005.6|2013.7|2005.7|2013.9|2005.9|2013.6|2005.6|0
1770954130000|2026-02-13 03:42:10|2035.4|2027.4|2035.1|2027.1|2035.4|2027.4|2035.1|2027.1|0
1770982560000|2026-02-13 11:36:00|2013.9|2005.9|2013.7|2005.7|2014.3|2006.3|2013.7|2005.7|0
1770954140000|2026-02-13 03:42:20|2035|2027|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770982570000|2026-02-13 11:36:10|2013.8|2005.8|2013.5|2005.5|2013.8|2005.8|2013.4|2005.4|0
1770954150000|2026-02-13 03:42:30|2035|2027|2035|2027|2035|2027|2035|2027|0
1770982590000|2026-02-13 11:36:30|2009.4|2007.9|2011.5|2003.5|2011.6|2008.2|2009.4|2003.5|2
1770954160000|2026-02-13 03:42:40|2035.1|2027.1|2035.3|2027.3|2035.3|2027.3|2035.1|2027.1|0
1770982600000|2026-02-13 11:36:40|2011.6|2003.6|2011.5|2003.5|2011.6|2003.6|2011.5|2003.5|0
1770954170000|2026-02-13 03:42:50|2035.2|2027.2|2035|2027|2035.3|2027.3|2035|2027|0
1770982610000|2026-02-13 11:36:50|2011.4|2003.4|2007.2|2005.7|2011.4|2005.7|2007.1|2002.9|0
1770954180000|2026-02-13 03:43:00|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|0
1770982620000|2026-02-13 11:37:00|2007.1|2005.6|2007.2|2005.7|2007.2|2005.7|2007.1|2005.6|4
1770982630000|2026-02-13 11:37:10|2007.1|2005.6|2007.2|2005.7|2007.2|2005.7|2007.1|2005.6|0
1770954220000|2026-02-13 03:43:40|2035|2027|2035|2027|2035.1|2027.1|2035|2027|0
1770982640000|2026-02-13 11:37:20|2010.7|2002.7|2009|2001|2010.7|2005.5|2006.9|2000.9|7
1770954240000|2026-02-13 03:44:00|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770982650000|2026-02-13 11:37:30|2009.2|2001.2|2009.2|2001.2|2009.2|2001.2|2009.2|2001.2|0
1770982660000|2026-02-13 11:37:40|2009.3|2001.3|2009.4|2001.4|2009.4|2001.4|2009.2|2001.2|0
1770954250000|2026-02-13 03:44:10|2035.4|2027.4|2035.6|2027.6|2035.6|2027.6|2035.4|2027.4|0
1770982670000|2026-02-13 11:37:50|2009.5|2001.5|2009.8|2001.8|2009.8|2001.8|2009.5|2001.5|0
1770954260000|2026-02-13 03:44:20|2035.8|2027.8|2035.4|2027.4|2035.8|2027.8|2035.4|2027.4|0
1770982680000|2026-02-13 11:38:00|2009.6|2001.6|2008.9|2000.9|2009.6|2001.6|2008.6|2000.6|2
1770954270000|2026-02-13 03:44:30|2035.5|2027.5|2035.5|2027.5|2035.5|2027.5|2035.5|2027.5|0
1770982690000|2026-02-13 11:38:10|2008.7|2000.7|2005.2|2003.7|2008.7|2003.7|2005.1|2000.6|6
1770954280000|2026-02-13 03:44:40|2035.3|2027.3|2035.3|2027.3|2035.4|2027.4|2035.3|2027.3|0
1770982700000|2026-02-13 11:38:20|2008.8|2000.8|2004.6|2003.1|2008.8|2003.4|2004.6|2000.8|5
1770954290000|2026-02-13 03:44:50|2035.4|2027.4|2035.1|2027.1|2035.4|2027.4|2035.1|2027.1|0
1770982710000|2026-02-13 11:38:30|2004.7|2003.2|2005|2003.5|2005|2003.5|2004.6|2003.1|4
1770954300000|2026-02-13 03:45:00|2035|2027|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770982720000|2026-02-13 11:38:40|2009.1|2001.1|2004.5|2003|2009.1|2003.6|2004.5|2001.1|8
1770954310000|2026-02-13 03:45:10|2035|2027|2034.7|2026.7|2035|2027|2034.7|2026.7|0
1770982730000|2026-02-13 11:38:50|2003|2001.5|2005.5|1997.5|2005.5|2001.5|2003|1997.5|3
1770954320000|2026-02-13 03:45:20|2034.6|2026.6|2034.6|2026.6|2034.6|2026.6|2034.6|2026.6|0
1770982740000|2026-02-13 11:39:00|2005.6|1997.6|2006.2|1998.2|2006.5|1998.5|2005.6|1997.6|0
1770954330000|2026-02-13 03:45:30|2034.7|2026.7|2035.1|2027.1|2035.1|2027.1|2034.5|2026.5|0
1770982750000|2026-02-13 11:39:10|2006.5|1998.5|2002.7|2001.2|2006.5|2001.2|2002.6|1998.2|2
1770954340000|2026-02-13 03:45:40|2035|2027|2035.6|2027.6|2035.8|2027.8|2035|2027|0
1770982760000|2026-02-13 11:39:20|2002.6|2001.1|2003.5|1995.5|2005.5|2001.2|2000.1|1995.3|6
1770954350000|2026-02-13 03:45:50|2035.7|2027.7|2035.2|2027.2|2035.9|2027.9|2035|2027|1
1770982770000|2026-02-13 11:39:30|2003.6|1995.6|2003.7|1995.7|2003.8|1995.8|2003.6|1995.6|0
1770954370000|2026-02-13 03:46:10|2035.1|2027.1|2034.9|2026.9|2035.2|2027.2|2034.9|2026.9|0
1770982780000|2026-02-13 11:39:40|2003.5|1995.5|2003.2|1995.2|2003.5|1995.5|2003.2|1995.2|0
1770954380000|2026-02-13 03:46:20|2035|2027|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770982790000|2026-02-13 11:39:50|2003|1995|1999.4|1997.9|2004.1|1997.9|1999.4|1995|28
1770954390000|2026-02-13 03:46:30|2035|2027|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770982800000|2026-02-13 11:40:00|2002.2|1994.2|2002.2|1994.2|2002.2|1994.2|2002.2|1994.2|1
1770954400000|2026-02-13 03:46:40|2035|2027|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770982810000|2026-02-13 11:40:10|1999|1997.5|1998.8|1997.3|2002.2|1997.5|1998.8|1994.2|2
1770954410000|2026-02-13 03:46:50|2035|2027|2035|2027|2035.1|2027.1|2035|2027|0
1770982820000|2026-02-13 11:40:20|1998.9|1997.4|2003.3|1995.3|2003.3|1997.4|1998.8|1994.3|2
1770954420000|2026-02-13 03:47:00|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770982830000|2026-02-13 11:40:30|2003.4|1995.4|2005.1|1997.1|2005.1|1997.1|2003.4|1995.4|0
1770954430000|2026-02-13 03:47:10|2035|2027|2034.9|2026.9|2035|2027|2034.9|2026.9|0
1770982840000|2026-02-13 11:40:40|2005.2|1997.2|2006.1|1998.1|2006.4|1998.4|2005.2|1997.2|1
1770954440000|2026-02-13 03:47:20|2035|2027|2034.9|2026.9|2035|2027|2034.9|2026.9|0
1770982850000|2026-02-13 11:40:50|2006.4|1998.4|2007.3|1999.3|2007.3|1999.3|2006.4|1998.4|0
1770954460000|2026-02-13 03:47:40|2035|2027|2034.9|2026.9|2035|2027|2034.9|2026.9|0
1770982860000|2026-02-13 11:41:00|2007.5|1999.5|2008.7|2000.7|2008.7|2003.8|2005|1999.5|2
1770954500000|2026-02-13 03:48:20|2035|2027|2034.9|2026.9|2035|2027|2034.9|2026.9|0
1770982870000|2026-02-13 11:41:10|2008.8|2000.8|2007.9|1999.9|2009|2004|2005.5|1999.9|2
1770954510000|2026-02-13 03:48:30|2035|2027|2035|2027|2035|2027|2034.9|2026.9|0
1770982880000|2026-02-13 11:41:20|2007.2|1999.2|2007.5|1999.5|2007.5|1999.5|2007.2|1999.2|0
1770954520000|2026-02-13 03:48:40|2034.9|2026.9|2034.9|2026.9|2035|2027|2034.9|2026.9|0
1770982890000|2026-02-13 11:41:30|2007.6|1999.6|2007.5|1999.5|2007.6|1999.6|2007.5|1999.5|0
1770954540000|2026-02-13 03:49:00|2035|2027|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770982900000|2026-02-13 11:41:40|2007.6|1999.6|2008.5|2000.5|2008.5|2000.5|2007.5|1999.5|1
1770954570000|2026-02-13 03:49:30|2035.2|2027.2|2035.5|2027.5|2035.5|2027.5|2035.2|2027.2|0
1770982910000|2026-02-13 11:41:50|2008.6|2000.6|2008.6|2000.6|2008.6|2000.6|2008.6|2000.6|0
1770954590000|2026-02-13 03:49:50|2035.7|2027.7|2034.8|2026.8|2035.7|2027.7|2034.3|2026.3|1
1770982920000|2026-02-13 11:42:00|2008.5|2000.5|2008.6|2000.6|2008.8|2000.8|2008.4|2000.4|0
1770982930000|2026-02-13 11:42:10|2008.7|2000.7|2008.6|2000.6|2008.7|2000.7|2008.6|2000.6|0
1770954600000|2026-02-13 03:50:00|2034.9|2026.9|2034.9|2026.9|2034.9|2026.9|2034.9|2026.9|0
1770982940000|2026-02-13 11:42:20|2008.7|2000.7|2005.4|2003.9|2008.7|2003.9|2005.4|2000.6|0
1770954610000|2026-02-13 03:50:10|2034.8|2026.8|2034.9|2026.9|2034.9|2026.9|2034.8|2026.8|0
1770982950000|2026-02-13 11:42:30|2008.7|2000.7|2005.4|2003.9|2008.7|2003.9|2005.4|2000.7|0
1770954630000|2026-02-13 03:50:30|2035|2027|2035|2027|2035|2027|2035|2027|0
1770982960000|2026-02-13 11:42:40|2008.7|2000.7|2005.6|2004.1|2008.7|2004.1|2005.4|2000.7|0
1770954640000|2026-02-13 03:50:40|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|0
1770982970000|2026-02-13 11:42:50|2005.5|2004|2005.5|2004|2005.5|2004|2005.5|2004|0
1770954650000|2026-02-13 03:50:50|2035|2027|2035|2027|2035.1|2027.1|2035|2027|1
1770982990000|2026-02-13 11:43:10|2005.4|2003.9|2006.4|1998.4|2008.2|2003.9|2005.4|1998.4|2
1770954680000|2026-02-13 03:51:20|2034.8|2026.8|2034.8|2026.8|2034.8|2026.8|2034.8|2026.8|0
1770983000000|2026-02-13 11:43:20|2006.6|1998.6|2008.2|2000.2|2008.2|2000.2|2006.6|1998.6|0
1770954690000|2026-02-13 03:51:30|2034.7|2026.7|2034.7|2026.7|2034.7|2026.7|2034.7|2026.7|0
1770983010000|2026-02-13 11:43:30|2008.3|2000.3|2008.4|2000.4|2008.6|2000.6|2008.3|2000.3|0
1770954710000|2026-02-13 03:51:50|2034.6|2026.6|2034.6|2026.6|2034.6|2026.6|2034.5|2026.5|3
1770983020000|2026-02-13 11:43:40|2008.3|2000.3|2008.2|2000.2|2008.4|2000.4|2008.1|2000.1|0
1770954730000|2026-02-13 03:52:10|2034.7|2026.7|2034.7|2026.7|2034.7|2026.7|2034.7|2026.7|0
1770983030000|2026-02-13 11:43:50|2008.1|2000.1|2007.9|1999.9|2008.2|2000.2|2007.9|1999.9|0
1770954740000|2026-02-13 03:52:20|2034.6|2026.6|2034.6|2026.6|2034.6|2026.6|2034.6|2026.6|0
1770983050000|2026-02-13 11:44:10|2004.5|2003|2004.5|2003|2007.9|2003|2004.5|1999.8|0
1770954760000|2026-02-13 03:52:40|2034.7|2026.7|2034.7|2026.7|2034.7|2026.7|2034.7|2026.7|0
1770983070000|2026-02-13 11:44:30|2004.4|2002.9|2006.7|1998.7|2006.7|2002.9|2004.4|1998.3|1
1770954770000|2026-02-13 03:52:50|2034.6|2026.6|2032|2024|2034.6|2026.6|2032|2024|1
1770983080000|2026-02-13 11:44:40|2006.9|1998.9|2007.2|1999.2|2007.2|1999.2|2006.9|1998.9|0
1770954780000|2026-02-13 03:53:00|2031.9|2023.9|2032.4|2024.4|2032.4|2024.4|2031.9|2023.9|0
1770983090000|2026-02-13 11:44:50|2007.6|1999.6|2007.4|1999.4|2007.6|2002.5|2004|1999.3|0
1770954810000|2026-02-13 03:53:30|2032.6|2024.6|2034.9|2026.9|2035|2027|2032.6|2024.6|0
1770954830000|2026-02-13 03:53:50|2034.6|2026.6|2034.6|2026.6|2034.7|2026.7|2034.6|2026.6|0
1770983110000|2026-02-13 11:45:10|2007.2|1999.2|2007.3|1999.3|2007.3|1999.3|2007.2|1999.2|0
1770954840000|2026-02-13 03:54:00|2034.4|2026.4|2033.1|2025.1|2034.4|2026.4|2032.8|2024.8|0
1770983120000|2026-02-13 11:45:20|2004.2|2002.7|2006.9|1998.9|2007.7|2002.7|2004.2|1998.9|2
1770954850000|2026-02-13 03:54:10|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|0
1770983130000|2026-02-13 11:45:30|2003.5|2002|2006.3|1998.3|2006.3|2002|2003.4|1998|1
1770954860000|2026-02-13 03:54:20|2033|2025|2033.3|2025.3|2033.3|2025.3|2033|2025|0
1770983140000|2026-02-13 11:45:40|2006.4|1998.4|2007.1|1999.1|2007.1|1999.1|2006.4|1998.4|0
1770954870000|2026-02-13 03:54:30|2033.2|2025.2|2033.2|2025.2|2034|2026|2033|2025|0
1770983150000|2026-02-13 11:45:50|2007.2|1999.2|2007.2|1999.2|2007.2|1999.2|2007.2|1999.2|0
1770954880000|2026-02-13 03:54:40|2032.6|2024.6|2032.6|2024.6|2032.6|2024.6|2032.6|2024.6|0
1770983160000|2026-02-13 11:46:00|2007.1|1999.1|2008.4|2000.4|2008.4|2002.6|2003.9|1999.1|1
1770954890000|2026-02-13 03:54:50|2032.4|2024.4|2032.7|2024.7|2032.8|2024.8|2032.3|2024.3|0
1770983170000|2026-02-13 11:46:10|2008.3|2000.3|2008.2|2000.2|2008.3|2003.4|2004.9|2000.2|0
1770954900000|2026-02-13 03:55:00|2032.9|2024.9|2033.6|2025.6|2033.7|2025.7|2032.9|2024.9|0
1770983180000|2026-02-13 11:46:20|2005|2003.5|2005.5|2004|2008.7|2004.2|2005|2000.4|1
1770954920000|2026-02-13 03:55:20|2033.5|2025.5|2033.6|2025.6|2033.6|2025.6|2033.3|2025.3|0
1770983190000|2026-02-13 11:46:30|2005.6|2004.1|2005.6|2004.1|2005.6|2004.1|2005.5|2004|0
1770954930000|2026-02-13 03:55:30|2033.5|2025.5|2033.3|2025.3|2033.5|2025.5|2033.3|2025.3|0
1770983200000|2026-02-13 11:46:40|2005.8|2004.3|2006.2|2004.7|2006.2|2004.7|2005.8|2004.3|1
1770954940000|2026-02-13 03:55:40|2033.5|2025.5|2033.6|2025.6|2033.6|2025.6|2033.5|2025.5|0
1770983210000|2026-02-13 11:46:50|2009.1|2001.1|2009.1|2001.1|2009.1|2001.1|2009.1|2001.1|1
1770954950000|2026-02-13 03:55:50|2033.8|2025.8|2033.6|2025.6|2033.8|2025.8|2033.5|2025.5|0
1770983220000|2026-02-13 11:47:00|2008.8|2000.8|2008.8|2000.8|2008.8|2000.8|2008.7|2000.7|0
1770954970000|2026-02-13 03:56:10|2033.5|2025.5|2033.1|2025.1|2033.5|2025.5|2033.1|2025.1|0
1770983230000|2026-02-13 11:47:10|2008.9|2000.9|2009.1|2001.1|2009.1|2001.1|2008.9|2000.9|0
1770954980000|2026-02-13 03:56:20|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|2033.1|2025.1|0
1770955000000|2026-02-13 03:56:40|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|0
1770955020000|2026-02-13 03:57:00|2033.4|2025.4|2033.4|2025.4|2033.4|2025.4|2033.4|2025.4|0
1770983240000|2026-02-13 11:47:20|2006|2004.5|2009.1|2001.1|2009.2|2004.6|2005.9|2001.1|1
1770955040000|2026-02-13 03:57:20|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|0
1770983250000|2026-02-13 11:47:30|2005.9|2004.4|2009.7|2001.7|2009.7|2004.4|2005.9|2001.7|1
1770955060000|2026-02-13 03:57:40|2033.4|2025.4|2033.3|2025.3|2033.4|2025.4|2033.3|2025.3|0
1770983260000|2026-02-13 11:47:40|2006.4|2004.9|2009.2|2001.2|2009.6|2004.9|2006.4|2001.2|0
1770955070000|2026-02-13 03:57:50|2033.4|2025.4|2033.3|2025.3|2033.4|2025.4|2033.3|2025.3|0
1770983270000|2026-02-13 11:47:50|2009.3|2001.3|2009.4|2001.4|2009.6|2001.6|2009.2|2001.2|0
1770955080000|2026-02-13 03:58:00|2033.4|2025.4|2033.3|2025.3|2033.4|2025.4|2033.3|2025.3|0
1770983280000|2026-02-13 11:48:00|2009.5|2001.5|2006.6|2005.1|2009.5|2005.1|2006.2|2001.4|0
1770955110000|2026-02-13 03:58:30|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|0
1770983290000|2026-02-13 11:48:10|2006.2|2004.7|2007.8|1999.8|2008.4|2004.7|2006.1|1999.7|2
1770955120000|2026-02-13 03:58:40|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|0
1770983300000|2026-02-13 11:48:20|2007.7|1999.7|2008.5|2000.5|2009|2003.8|2005.3|1999.7|0
1770955140000|2026-02-13 03:59:00|2033.4|2025.4|2033.3|2025.3|2033.4|2025.4|2033.3|2025.3|0
1770983310000|2026-02-13 11:48:30|2008.4|2000.4|2007.3|1999.3|2008.4|2000.4|2007.1|1999.1|2
1770955200000|2026-02-13 04:00:00|2033.4|2025.4|2033.3|2025.3|2033.4|2025.4|2033.3|2025.3|1
1770983320000|2026-02-13 11:48:40|2007|1999|2007.1|1999.1|2007.1|1999.1|2006.8|1998.8|0
1770955210000|2026-02-13 04:00:10|2033.4|2025.4|2033.3|2025.3|2033.4|2025.4|2033.3|2025.3|0
1770983330000|2026-02-13 11:48:50|2007|1999|2007.1|1999.1|2007.5|1999.5|2007|1999|1
1770983340000|2026-02-13 11:49:00|2007.2|1999.2|2007.2|1999.2|2007.3|1999.3|2007.1|1999.1|0
1770955250000|2026-02-13 04:00:50|2033.4|2025.4|2033.3|2025.3|2033.4|2025.4|2033.3|2025.3|0
1770983350000|2026-02-13 11:49:10|2007|1999|2006.9|1998.9|2007|1999|2006.9|1998.9|0
1770955280000|2026-02-13 04:01:20|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|0
1770983360000|2026-02-13 11:49:20|2007|1999|2006.9|1998.9|2007|1999|2006.9|1998.9|0
1770955290000|2026-02-13 04:01:30|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|0
1770983370000|2026-02-13 11:49:30|2006.8|1998.8|2006.8|1998.8|2006.8|1998.8|2006.8|1998.8|0
1770983380000|2026-02-13 11:49:40|2006.9|1998.9|2008|2000|2008|2000|2006.9|1998.9|0
1770955300000|2026-02-13 04:01:40|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|0
1770983390000|2026-02-13 11:49:50|2007.9|1999.9|2008|2000|2008|2000|2007.5|1999.5|0
1770955320000|2026-02-13 04:02:00|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|0
1770955350000|2026-02-13 04:02:30|2033.7|2025.7|2034.1|2026.1|2034.1|2026.1|2033.7|2025.7|0
1770983400000|2026-02-13 11:50:00|2008.1|2000.1|2008.1|2000.1|2008.2|2000.2|2008|2000|0
1770955390000|2026-02-13 04:03:10|2034|2026|2034|2026|2034|2026|2034|2026|0
1770983410000|2026-02-13 11:50:10|2005|2003.5|2007.3|1999.3|2007.4|2003.5|2005|1999.3|2
1770955400000|2026-02-13 04:03:20|2034.1|2026.1|2034.1|2026.1|2034.1|2026.1|2034.1|2026.1|0
1770983420000|2026-02-13 11:50:20|2007.2|1999.2|2006.9|1998.9|2007.2|2002.1|2003.6|1998.9|0
1770955410000|2026-02-13 04:03:30|2034|2026|2034|2026|2034|2026|2034|2026|0
1770983430000|2026-02-13 11:50:30|2003.6|2002.1|2001.5|2000|2005.2|2002.1|2001.5|1996.8|2
1770955420000|2026-02-13 04:03:40|2033.5|2025.5|2031|2023|2033.5|2025.5|2030.9|2022.9|3
1770983440000|2026-02-13 11:50:40|2004.8|1996.8|2005.9|1997.9|2005.9|2000.3|2001.8|1996.8|2
1770955430000|2026-02-13 04:03:50|2030.9|2022.9|2030.9|2022.9|2031|2023|2030.9|2022.9|0
1770983450000|2026-02-13 11:50:50|2006|1998|2006.9|1998.9|2006.9|1998.9|2006|1998|0
1770955440000|2026-02-13 04:04:00|2031|2023|2031.2|2023.2|2031.3|2023.3|2030.9|2022.9|0
1770983460000|2026-02-13 11:51:00|2007.1|1999.1|2007.3|1999.3|2007.4|1999.4|2007.1|1999.1|0
1770955450000|2026-02-13 04:04:10|2031.3|2023.3|2031.3|2023.3|2031.3|2023.3|2031.3|2023.3|0
1770983470000|2026-02-13 11:51:10|2007.4|1999.4|2008.5|2000.5|2008.5|2000.5|2007.3|1999.3|0
1770955480000|2026-02-13 04:04:40|2031.4|2023.4|2031.7|2023.7|2031.7|2023.7|2031.4|2023.4|0
1770983480000|2026-02-13 11:51:20|2008.9|2000.9|2009.2|2001.2|2009.3|2001.3|2008.9|2000.9|0
1770955490000|2026-02-13 04:04:50|2031.6|2023.6|2031.6|2023.6|2031.6|2023.6|2031.6|2023.6|0
1770983490000|2026-02-13 11:51:30|2009.3|2001.3|2009.1|2001.1|2009.3|2001.3|2009.1|2001.1|0
1770955500000|2026-02-13 04:05:00|2031.7|2023.7|2031.5|2023.5|2031.7|2023.7|2031.2|2023.2|0
1770983500000|2026-02-13 11:51:40|2009.3|2001.3|2009.3|2001.3|2009.3|2001.3|2009.2|2001.2|1
1770955510000|2026-02-13 04:05:10|2031.7|2023.7|2031.5|2023.5|2031.7|2023.7|2031.5|2023.5|0
1770983510000|2026-02-13 11:51:50|2009.2|2001.2|2009.3|2001.3|2009.3|2001.3|2009.2|2001.2|0
1770955520000|2026-02-13 04:05:20|2031.7|2023.7|2031.7|2023.7|2031.7|2023.7|2031.4|2023.4|0
1770983520000|2026-02-13 11:52:00|2009.2|2001.2|2007.2|1999.2|2009.2|2001.2|2007.2|1999.2|3
1770955530000|2026-02-13 04:05:30|2031.4|2023.4|2031.7|2023.7|2031.7|2023.7|2031.4|2023.4|0
1770983530000|2026-02-13 11:52:10|2007.3|1999.3|2007.6|1999.6|2007.6|1999.6|2007.2|1999.2|0
1770955540000|2026-02-13 04:05:40|2031.5|2023.5|2031.6|2023.6|2031.7|2023.7|2031.5|2023.5|1
1770983540000|2026-02-13 11:52:20|2007.4|1999.4|2008.6|2000.6|2008.6|2000.6|2007.4|1999.4|0
1770955550000|2026-02-13 04:05:50|2031.2|2023.2|2032.9|2024.9|2032.9|2024.9|2031.2|2023.2|1
1770983550000|2026-02-13 11:52:30|2008.5|2000.5|2008.5|2000.5|2008.7|2000.7|2008.2|2000.2|1
1770955560000|2026-02-13 04:06:00|2032.6|2024.6|2032.7|2024.7|2033.1|2025.1|2032.6|2024.6|0
1770983560000|2026-02-13 11:52:40|2008.3|2000.3|2007.3|1999.3|2008.3|2000.3|2007.3|1999.3|0
1770955570000|2026-02-13 04:06:10|2032.6|2024.6|2032.8|2024.8|2032.9|2024.9|2032.6|2024.6|0
1770983570000|2026-02-13 11:52:50|2007.4|1999.4|2007.3|1999.3|2007.4|1999.4|2007.3|1999.3|0
1770955590000|2026-02-13 04:06:30|2032.9|2024.9|2033.3|2025.3|2033.3|2025.3|2032.8|2024.8|0
1770983580000|2026-02-13 11:53:00|2007.4|1999.4|2007.4|1999.4|2007.4|1999.4|2007.3|1999.3|0
1770955600000|2026-02-13 04:06:40|2032.8|2024.8|2033.2|2025.2|2033.3|2025.3|2032.8|2024.8|0
1770983590000|2026-02-13 11:53:10|2007.3|1999.3|2007.3|1999.3|2007.4|1999.4|2007.3|1999.3|0
1770955610000|2026-02-13 04:06:50|2033.1|2025.1|2033.2|2025.2|2033.4|2025.4|2032.8|2024.8|0
1770983600000|2026-02-13 11:53:20|2007.2|1999.2|2007.4|1999.4|2007.6|1999.6|2007.2|1999.2|0
1770955620000|2026-02-13 04:07:00|2033.3|2025.3|2030.2|2028.7|2033.3|2028.7|2030.2|2025.3|0
1770983610000|2026-02-13 11:53:30|2007.5|1999.5|2007.5|1999.5|2007.5|2002.9|2004.4|1999.5|0
1770955630000|2026-02-13 04:07:10|2030.3|2028.8|2034.3|2026.3|2034.8|2028.8|2030.3|2026.3|1
1770983620000|2026-02-13 11:53:40|2004.5|2003|2008.6|2000.6|2008.7|2003|2004.5|2000.6|1
1770955640000|2026-02-13 04:07:20|2034.6|2026.6|2034.6|2026.6|2034.6|2026.6|2034.6|2026.6|0
1770983630000|2026-02-13 11:53:50|2008.7|2000.7|2008.5|2000.5|2008.7|2000.7|2008.4|2000.4|0
1770955680000|2026-02-13 04:08:00|2034.5|2026.5|2033.4|2025.4|2034.5|2026.5|2033.4|2025.4|1
1770983640000|2026-02-13 11:54:00|2008.6|2000.6|2008.9|2000.9|2008.9|2000.9|2008.6|2000.6|0
1770955690000|2026-02-13 04:08:10|2033.7|2025.7|2033.9|2025.9|2034.3|2026.3|2033.7|2025.7|0
1770983650000|2026-02-13 11:54:10|2009.7|2001.7|2009.4|2001.4|2009.7|2001.7|2009.3|2001.3|0
1770955700000|2026-02-13 04:08:20|2033.7|2025.7|2033.6|2025.6|2033.8|2025.8|2033.6|2025.6|0
1770983660000|2026-02-13 11:54:20|2009.5|2001.5|2009.7|2001.7|2009.7|2001.7|2009.5|2001.5|0
1770955710000|2026-02-13 04:08:30|2033.8|2025.8|2033.7|2025.7|2033.8|2025.8|2033.7|2025.7|0
1770983670000|2026-02-13 11:54:30|2010.2|2002.2|2010.7|2002.7|2010.7|2002.7|2010.2|2002.2|2
1770955720000|2026-02-13 04:08:40|2032.1|2024.1|2031.6|2023.6|2032.1|2024.1|2031.6|2023.6|0
1770983680000|2026-02-13 11:54:40|2010.6|2002.6|2010.5|2002.5|2010.6|2002.6|2010.4|2002.4|0
1770955730000|2026-02-13 04:08:50|2031.8|2023.8|2031.8|2023.8|2031.8|2023.8|2031.7|2023.7|0
1770983690000|2026-02-13 11:54:50|2010.4|2002.4|2009.7|2001.7|2010.4|2002.4|2009.7|2001.7|0
1770955740000|2026-02-13 04:09:00|2032|2024|2032.3|2024.3|2032.3|2024.3|2031.9|2023.9|0
1770983700000|2026-02-13 11:55:00|2009.6|2001.6|2009.2|2001.2|2009.6|2001.6|2009.1|2001.1|0
1770955750000|2026-02-13 04:09:10|2032.4|2024.4|2032.4|2024.4|2032.4|2024.4|2032.4|2024.4|0
1770983710000|2026-02-13 11:55:10|2009.4|2001.4|2009.6|2001.6|2009.8|2001.8|2009.4|2001.4|0
1770955770000|2026-02-13 04:09:30|2032.6|2024.6|2032.4|2024.4|2032.6|2024.6|2032.4|2024.4|0
1770983720000|2026-02-13 11:55:20|2009.5|2001.5|2009.8|2001.8|2009.8|2001.8|2009.4|2001.4|0
1770955780000|2026-02-13 04:09:40|2032.3|2024.3|2032|2024|2032.4|2024.4|2032|2024|0
1770983730000|2026-02-13 11:55:30|2010|2002|2010.3|2002.3|2010.6|2006.1|2007.5|2002|0
1770955790000|2026-02-13 04:09:50|2031.4|2023.4|2031.4|2023.4|2031.4|2023.4|2031.4|2023.4|0
1770983740000|2026-02-13 11:55:40|2010.5|2002.5|2010.7|2002.7|2010.7|2002.7|2010.5|2002.5|0
1770983750000|2026-02-13 11:55:50|2007.7|2006.2|2011|2003|2011.2|2006.2|2007.7|2003|1
1770955800000|2026-02-13 04:10:00|2031.3|2023.3|2031.2|2023.2|2031.3|2023.3|2031.2|2023.2|0
1770983760000|2026-02-13 11:56:00|2008|2006.5|2008.1|2006.6|2008.1|2006.6|2008|2006.5|0
1770955810000|2026-02-13 04:10:10|2031.1|2023.1|2031.1|2023.1|2031.1|2023.1|2031|2023|0
1770983770000|2026-02-13 11:56:10|2010.5|2002.5|2010.5|2002.5|2010.5|2002.5|2010.5|2002.5|2
1770983790000|2026-02-13 11:56:30|2010.6|2002.6|2011|2003|2011.1|2003.1|2010.6|2002.6|0
1770955830000|2026-02-13 04:10:30|2031.4|2023.4|2031.5|2023.5|2031.5|2023.5|2031.4|2023.4|0
1770983800000|2026-02-13 11:56:40|2010.8|2002.8|2011.1|2003.1|2011.1|2003.1|2010.8|2002.8|0
1770955840000|2026-02-13 04:10:40|2031.4|2023.4|2031.5|2023.5|2031.5|2023.5|2031.4|2023.4|0
1770983820000|2026-02-13 11:57:00|2010.8|2002.8|2010.8|2002.8|2011.1|2003.1|2010.8|2002.8|0
1770955850000|2026-02-13 04:10:50|2031.9|2023.9|2031.9|2023.9|2031.9|2023.9|2031.9|2023.9|0
1770983830000|2026-02-13 11:57:10|2011|2003|2010.8|2002.8|2011.1|2003.1|2010.8|2002.8|0
1770955860000|2026-02-13 04:11:00|2031.8|2023.8|2031.9|2023.9|2031.9|2023.9|2031.8|2023.8|0
1770983840000|2026-02-13 11:57:20|2010.9|2002.9|2010.8|2002.8|2010.9|2002.9|2010.8|2002.8|0
1770955870000|2026-02-13 04:11:10|2031.7|2023.7|2031.7|2023.7|2031.8|2023.8|2031.7|2023.7|0
1770983850000|2026-02-13 11:57:30|2010.9|2002.9|2011.2|2003.2|2011.2|2003.2|2010.8|2002.8|0
1770955880000|2026-02-13 04:11:20|2031.8|2023.8|2032.1|2024.1|2032.3|2024.3|2031.8|2023.8|0
1770983860000|2026-02-13 11:57:40|2012.2|2004.2|2011.3|2003.3|2012.2|2007.7|2009.2|2003.3|2
1770955890000|2026-02-13 04:11:30|2032|2024|2032|2024|2032|2024|2032|2024|1
1770983870000|2026-02-13 11:57:50|2011.2|2003.2|2011.3|2003.3|2011.3|2003.3|2011.2|2003.2|0
1770955910000|2026-02-13 04:11:50|2032.1|2024.1|2031.5|2023.5|2032.5|2024.5|2031.5|2023.5|1
1770983880000|2026-02-13 11:58:00|2011.4|2003.4|2011.5|2003.5|2012.2|2004.2|2011.4|2003.4|0
1770955920000|2026-02-13 04:12:00|2031.4|2023.4|2031.6|2023.6|2031.6|2023.6|2031.4|2023.4|0
1770983890000|2026-02-13 11:58:10|2011.6|2003.6|2011.7|2003.7|2011.7|2003.7|2011.5|2003.5|0
1770955930000|2026-02-13 04:12:10|2031.7|2023.7|2031.7|2023.7|2031.7|2023.7|2031.7|2023.7|0
1770983900000|2026-02-13 11:58:20|2011.8|2003.8|2011.9|2003.9|2012.2|2004.2|2011.8|2003.8|0
1770955940000|2026-02-13 04:12:20|2032|2024|2032.6|2024.6|2032.6|2024.6|2032|2024|0
1770983910000|2026-02-13 11:58:30|2012|2004|2012|2004|2012|2004|2012|2004|0
1770955950000|2026-02-13 04:12:30|2032.5|2024.5|2033.3|2025.3|2033.3|2025.3|2032.5|2024.5|0
1770983920000|2026-02-13 11:58:40|2008.3|2006.8|2009.2|2007.7|2012.2|2007.7|2008.3|2004|1
1770955960000|2026-02-13 04:12:40|2033.2|2025.2|2033.2|2025.2|2033.3|2025.3|2033.2|2025.2|0
1770983930000|2026-02-13 11:58:50|2009|2007.5|2012.2|2004.2|2012.2|2007.7|2009|2003.9|0
1770955980000|2026-02-13 04:13:00|2033.1|2025.1|2033.2|2025.2|2033.2|2025.2|2033.1|2025.1|0
1770983950000|2026-02-13 11:59:10|2013.1|2005.1|2012.1|2004.1|2013.1|2007.2|2008.7|2004.1|2
1770956000000|2026-02-13 04:13:20|2033.1|2025.1|2033.2|2025.2|2033.2|2025.2|2033.1|2025.1|0
1770983960000|2026-02-13 11:59:20|2012.2|2004.2|2012.7|2004.7|2012.7|2004.7|2012.2|2004.2|0
1770956030000|2026-02-13 04:13:50|2033.3|2025.3|2033.9|2025.9|2033.9|2025.9|2033.3|2025.3|0
1770983970000|2026-02-13 11:59:30|2012.8|2004.8|2012.9|2004.9|2012.9|2004.9|2012.8|2004.8|0
1770956040000|2026-02-13 04:14:00|2034.1|2026.1|2034.2|2026.2|2034.2|2026.2|2034.1|2026.1|0
1770983980000|2026-02-13 11:59:40|2012.7|2004.7|2012.9|2004.9|2012.9|2004.9|2012.7|2004.7|0
1770956060000|2026-02-13 04:14:20|2034.1|2026.1|2034.2|2026.2|2034.2|2026.2|2034.1|2026.1|0
1770983990000|2026-02-13 11:59:50|2013|2005|2013.3|2005.3|2013.6|2005.6|2013|2005|0
1770956070000|2026-02-13 04:14:30|2034.4|2026.4|2034.4|2026.4|2034.5|2026.5|2034.4|2026.4|0
1770984000000|2026-02-13 12:00:00|2009.9|2008.4|2013.4|2005.4|2013.4|2008.4|2009.9|2004.9|4
1770956080000|2026-02-13 04:14:40|2034.5|2026.5|2034.2|2026.2|2034.5|2026.5|2033.9|2025.9|2
1770984010000|2026-02-13 12:00:10|2013.3|2005.3|2010.3|2008.8|2014.1|2008.8|2010.3|2005.3|2
1770956090000|2026-02-13 04:14:50|2034.4|2026.4|2034.3|2026.3|2034.5|2026.5|2034.2|2026.2|0
1770984020000|2026-02-13 12:00:20|2010.2|2008.7|2013.7|2005.7|2013.7|2008.7|2009.7|2005.1|6
1770956120000|2026-02-13 04:15:20|2034.5|2026.5|2034.6|2026.6|2034.6|2026.6|2034.5|2026.5|0
1770984030000|2026-02-13 12:00:30|2013.2|2005.2|2011|2003|2013.2|2008|2009.5|2002.9|1
1770956130000|2026-02-13 04:15:30|2035.6|2027.6|2036|2028|2036.1|2028.1|2035.6|2027.6|3
1770984040000|2026-02-13 12:00:40|2011.3|2003.3|2012.2|2004.2|2012.2|2004.2|2011|2003|2
1770956140000|2026-02-13 04:15:40|2036.1|2028.1|2036.1|2028.1|2036.1|2028.1|2036|2028|0
1770984050000|2026-02-13 12:00:50|2012.1|2004.1|2013.3|2005.3|2013.4|2005.4|2011.9|2003.9|0
1770956150000|2026-02-13 04:15:50|2036.3|2028.3|2036.3|2028.3|2036.3|2031.6|2033.1|2028.2|0
1770984060000|2026-02-13 12:01:00|2013.2|2005.2|2012.2|2004.2|2013.2|2005.2|2012|2004|1
1770956160000|2026-02-13 04:16:00|2033.1|2031.6|2038.6|2030.6|2038.6|2031.6|2033.1|2028.3|2
1770984070000|2026-02-13 12:01:10|2012.3|2004.3|2013.1|2005.1|2013.1|2005.1|2012.2|2004.2|1
1770956170000|2026-02-13 04:16:10|2038.5|2030.5|2038.4|2030.4|2038.9|2030.9|2037.9|2029.9|0
1770984080000|2026-02-13 12:01:20|2013.3|2005.3|2013.5|2005.5|2013.9|2005.9|2013.3|2005.3|1
1770956180000|2026-02-13 04:16:20|2038.6|2030.6|2040.6|2032.6|2040.6|2034.6|2036.1|2030.6|1
1770984090000|2026-02-13 12:01:30|2013|2005|2013.4|2005.4|2013.6|2005.6|2013|2005|0
1770956190000|2026-02-13 04:16:30|2040.7|2032.7|2040.4|2032.4|2040.7|2032.7|2040.4|2032.4|0
1770984100000|2026-02-13 12:01:40|2013.5|2005.5|2013.9|2005.9|2014.1|2006.1|2013.5|2005.5|0
1770956200000|2026-02-13 04:16:40|2040.2|2032.2|2040.1|2032.1|2040.2|2032.2|2040.1|2032.1|0
1770984110000|2026-02-13 12:01:50|2013.8|2005.8|2013.6|2005.6|2013.8|2008.8|2010.3|2005.5|0
1770956210000|2026-02-13 04:16:50|2040.2|2032.2|2040.8|2032.8|2041|2033|2039.8|2031.8|0
1770984120000|2026-02-13 12:02:00|2010.3|2008.8|2010.6|2002.6|2011.9|2008.8|2010|2002|2
1770956220000|2026-02-13 04:17:00|2041.7|2033.7|2041.7|2033.7|2041.7|2033.7|2041.7|2033.7|1
1770984130000|2026-02-13 12:02:10|2010.3|2002.3|2010.6|2002.6|2011.2|2003.2|2010.3|2002.3|2
1770956230000|2026-02-13 04:17:10|2041.6|2033.6|2041|2033|2041.6|2033.6|2041|2033|0
1770984140000|2026-02-13 12:02:20|2010.7|2002.7|2010.5|2002.5|2010.7|2002.7|2010.5|2002.5|0
1770956250000|2026-02-13 04:17:30|2040.9|2032.9|2040.9|2032.9|2040.9|2032.9|2040.9|2032.9|0
1770984150000|2026-02-13 12:02:30|2010.6|2002.6|2010.6|2002.6|2010.7|2002.7|2010.6|2002.6|0
1770956260000|2026-02-13 04:17:40|2040.8|2032.8|2040.8|2032.8|2040.8|2032.8|2040.7|2032.7|0
1770984160000|2026-02-13 12:02:40|2010.2|2002.2|2010.3|2002.3|2010.3|2002.3|2010.1|2002.1|0
1770956280000|2026-02-13 04:18:00|2040.7|2032.7|2040.8|2032.8|2040.8|2032.8|2040.7|2032.7|0
1770984170000|2026-02-13 12:02:50|2010.4|2002.4|2011.2|2003.2|2011.2|2003.2|2010.4|2002.4|0
1770984180000|2026-02-13 12:03:00|2011.1|2003.1|2010|2002|2011.1|2003.1|2010|2002|1
1770956290000|2026-02-13 04:18:10|2040.4|2032.4|2040.4|2032.4|2040.4|2032.4|2040.4|2032.4|0
1770984190000|2026-02-13 12:03:10|2010.1|2002.1|2010.4|2002.4|2010.4|2002.4|2010.1|2002.1|0
1770984200000|2026-02-13 12:03:20|2010.5|2002.5|2011|2003|2011|2003|2010.4|2002.4|0
1770956300000|2026-02-13 04:18:20|2040.1|2032.1|2039.7|2031.7|2040.1|2032.1|2039.7|2031.7|0
1770984220000|2026-02-13 12:03:40|2011.1|2003.1|2011.9|2003.9|2011.9|2003.9|2011.1|2003.1|0
1770956310000|2026-02-13 04:18:30|2039.5|2031.5|2039.3|2031.3|2039.8|2031.8|2039.3|2031.3|0
1770984230000|2026-02-13 12:03:50|2012|2004|2012.7|2004.7|2012.8|2004.8|2012|2004|0
1770956320000|2026-02-13 04:18:40|2038.9|2030.9|2039|2031|2039|2031|2038.9|2030.9|0
1770984240000|2026-02-13 12:04:00|2012.8|2004.8|2012|2004|2012.8|2004.8|2011.8|2003.8|0
1770956330000|2026-02-13 04:18:50|2039.1|2031.1|2042.7|2034.7|2042.7|2034.7|2039.1|2031.1|7
1770984250000|2026-02-13 12:04:10|2011.9|2003.9|2012.1|2004.1|2012.1|2004.1|2011.9|2003.9|0
1770956340000|2026-02-13 04:19:00|2042.8|2034.8|2039.9|2038.4|2042.8|2038.4|2039.6|2034.8|1
1770984260000|2026-02-13 12:04:20|2012|2004|2011.9|2003.9|2012.1|2004.1|2011.9|2003.9|0
1770956350000|2026-02-13 04:19:10|2040|2038.5|2039.7|2038.2|2042.8|2038.5|2039.7|2034.8|5
1770984270000|2026-02-13 12:04:30|2012|2004|2012.7|2004.7|2012.9|2004.9|2012|2004|0
1770956360000|2026-02-13 04:19:20|2039.8|2038.3|2039.9|2038.4|2042.8|2038.4|2039.8|2034.8|1
1770984280000|2026-02-13 12:04:40|2012.8|2004.8|2011.8|2003.8|2012.8|2004.8|2011.8|2003.8|0
1770956370000|2026-02-13 04:19:30|2042.1|2034.1|2042.4|2034.4|2042.4|2034.4|2042.1|2034.1|3
1770984290000|2026-02-13 12:04:50|2011.9|2003.9|2012|2004|2012.1|2004.1|2011.9|2003.9|0
1770956380000|2026-02-13 04:19:40|2042.5|2034.5|2042.7|2034.7|2042.7|2034.7|2042.5|2034.5|0
1770984300000|2026-02-13 12:05:00|2011.9|2003.9|2011.9|2003.9|2011.9|2003.9|2011.8|2003.8|0
1770956390000|2026-02-13 04:19:50|2039.4|2037.9|2039.4|2037.9|2039.4|2037.9|2039.4|2037.9|0
1770984310000|2026-02-13 12:05:10|2011.8|2003.8|2011.3|2003.3|2011.8|2003.8|2011.3|2003.3|0
1770956400000|2026-02-13 04:20:00|2039.5|2038|2042.4|2034.4|2042.4|2038|2039.5|2033.9|1
1770984320000|2026-02-13 12:05:20|2011.2|2003.2|2011.2|2003.2|2011.2|2003.2|2011.2|2003.2|0
1770956420000|2026-02-13 04:20:20|2042.5|2034.5|2042|2034|2042.5|2038|2039.5|2034|1
1770984330000|2026-02-13 12:05:30|2010.7|2002.7|2008.8|2000.8|2010.7|2002.7|2008.8|2000.8|2
1770956430000|2026-02-13 04:20:30|2040.9|2032.9|2041.4|2033.4|2041.4|2033.4|2040.9|2032.9|0
1770984340000|2026-02-13 12:05:40|2008.7|2000.7|2004.8|2003.3|2008.7|2003.3|2004.8|2000.2|0
1770956440000|2026-02-13 04:20:40|2041.3|2033.3|2041.5|2033.5|2041.5|2033.5|2041|2033|0
1770984350000|2026-02-13 12:05:50|2004.9|2003.4|2004.8|2003.3|2005.2|2003.7|2004.8|2003.3|1
1770956450000|2026-02-13 04:20:50|2041.3|2033.3|2040.9|2032.9|2041.3|2033.3|2040.9|2032.9|0
1770984360000|2026-02-13 12:06:00|2004.9|2003.4|2004.8|2003.3|2004.9|2003.4|2004.8|2003.3|0
1770956460000|2026-02-13 04:21:00|2040.7|2032.7|2040.5|2032.5|2040.8|2032.8|2040.5|2032.5|0
1770984370000|2026-02-13 12:06:10|2004.9|2003.4|2009.2|2001.2|2009.2|2003.4|2004.8|2000.7|1
1770956470000|2026-02-13 04:21:10|2040.6|2032.6|2040.8|2032.8|2040.8|2032.8|2040.6|2032.6|0
1770984380000|2026-02-13 12:06:20|2009.1|2001.1|2008.7|2000.7|2009.2|2001.2|2008.6|2000.6|0
1770956480000|2026-02-13 04:21:20|2040.7|2032.7|2040.8|2032.8|2040.8|2032.8|2040.7|2032.7|0
1770984390000|2026-02-13 12:06:30|2008.5|2000.5|2008.4|2000.4|2008.5|2000.5|2008.3|2000.3|0
1770956490000|2026-02-13 04:21:30|2041.3|2033.3|2041.8|2033.8|2041.8|2033.8|2041.3|2033.3|1
1770984400000|2026-02-13 12:06:40|2008.5|2000.5|2008.7|2000.7|2008.7|2000.7|2008.4|2000.4|0
1770956500000|2026-02-13 04:21:40|2041.9|2033.9|2038.8|2037.3|2041.9|2037.3|2038.8|2033.9|0
1770984410000|2026-02-13 12:06:50|2008.9|2000.9|2008.6|2000.6|2009.1|2001.1|2008.6|2000.6|0
1770956530000|2026-02-13 04:22:10|2042.4|2034.4|2042.4|2034.4|2042.4|2034.4|2042.4|2034.4|0
1770984420000|2026-02-13 12:07:00|2008.7|2000.7|2008.9|2000.9|2009|2001|2008.6|2000.6|1
1770956540000|2026-02-13 04:22:20|2042.3|2034.3|2042.1|2034.1|2042.3|2034.3|2042.1|2034.1|0
1770984430000|2026-02-13 12:07:10|2008.8|2000.8|2009|2001|2009.1|2001.1|2008.6|2000.6|0
1770956550000|2026-02-13 04:22:30|2042.4|2034.4|2038.8|2037.3|2042.4|2037.3|2038.8|2034.1|0
1770984440000|2026-02-13 12:07:20|2009.1|2001.1|2009.5|2001.5|2009.8|2001.8|2009.1|2001.1|1
1770956560000|2026-02-13 04:22:40|2038.6|2037.1|2041.2|2033.2|2041.4|2037.1|2038.6|2033.1|1
1770984450000|2026-02-13 12:07:30|2009.6|2001.6|2010.3|2002.3|2010.3|2002.3|2009.6|2001.6|0
1770956570000|2026-02-13 04:22:50|2041.1|2033.1|2040|2032|2041.1|2035.9|2037.4|2032|5
1770984460000|2026-02-13 12:07:40|2010.2|2002.2|2010.4|2002.4|2010.5|2002.5|2010.2|2002.2|0
1770956580000|2026-02-13 04:23:00|2039.8|2031.8|2039.8|2031.8|2039.9|2031.9|2039.6|2031.6|0
1770984480000|2026-02-13 12:08:00|2009.4|2001.4|2009.5|2001.5|2009.7|2001.7|2009.4|2001.4|1
1770956590000|2026-02-13 04:23:10|2039.4|2031.4|2040.3|2032.3|2040.3|2032.3|2039.4|2031.4|0
1770984490000|2026-02-13 12:08:10|2009.6|2001.6|2009.6|2001.6|2009.7|2001.7|2009.6|2001.6|0
1770956610000|2026-02-13 04:23:30|2041|2033|2040.7|2032.7|2041|2033|2040.4|2032.4|0
1770984510000|2026-02-13 12:08:30|2009.5|2001.5|2009.6|2001.6|2009.6|2001.6|2009.5|2001.5|0
1770956620000|2026-02-13 04:23:40|2040.8|2032.8|2040.8|2032.8|2040.8|2032.8|2040.8|2032.8|0
1770984530000|2026-02-13 12:08:50|2009.9|2001.9|2010.6|2002.6|2010.6|2002.6|2009.9|2001.9|0
1770956630000|2026-02-13 04:23:50|2040.9|2032.9|2041.1|2033.1|2041.1|2033.1|2040.9|2032.9|0
1770984540000|2026-02-13 12:09:00|2010.8|2002.8|2010.5|2002.5|2010.8|2006|2007.2|2001.9|2
1770956640000|2026-02-13 04:24:00|2041.2|2033.2|2041.5|2033.5|2041.5|2033.5|2041.2|2033.2|0
1770984550000|2026-02-13 12:09:10|2010.6|2002.6|2011.4|2003.4|2011.8|2003.8|2010.6|2002.6|0
1770956650000|2026-02-13 04:24:10|2041.8|2033.8|2041.8|2033.8|2041.8|2033.8|2041.8|2033.8|0
1770984560000|2026-02-13 12:09:20|2011.2|2003.2|2010.1|2002.1|2011.2|2003.2|2010.1|2002.1|1
1770956660000|2026-02-13 04:24:20|2041.7|2033.7|2041.6|2033.6|2041.7|2033.7|2041.6|2033.6|0
1770984570000|2026-02-13 12:09:30|||||||||1
1770956670000|2026-02-13 04:24:30|2041.5|2033.5|2041.5|2033.5|2041.5|2033.5|2041.5|2033.5|0
1770984580000|2026-02-13 12:09:40|2010|2002|2010|2002|2010.1|2002.1|2010|2002|1
1770956690000|2026-02-13 04:24:50|2041.4|2033.4|2041.4|2033.4|2041.4|2033.4|2041.4|2033.4|0
1770984600000|2026-02-13 12:10:00|2006.5|2005|2008.3|2000.3|2008.6|2005|2006.5|2000.3|1
1770956720000|2026-02-13 04:25:20|2041.5|2033.5|2041.4|2033.4|2041.5|2033.5|2041.4|2033.4|0
1770984610000|2026-02-13 12:10:10|2006.7|1998.7|2006.2|1998.2|2006.7|1998.7|2005.1|1997.1|7
1770956730000|2026-02-13 04:25:30|2041.5|2033.5|2041.5|2033.5|2041.6|2033.6|2041.5|2033.5|0
1770984620000|2026-02-13 12:10:20|2006.1|1998.1|2005.7|1997.7|2006.1|1998.1|2005.7|1997.7|0
1770956740000|2026-02-13 04:25:40|2041.6|2033.6|2041.6|2033.6|2041.6|2033.6|2041.6|2033.6|0
1770984630000|2026-02-13 12:10:30|2005.6|1997.6|2005.4|1997.4|2005.6|1997.6|2005.3|1997.3|0
1770956750000|2026-02-13 04:25:50|2041.9|2033.9|2041.9|2033.9|2041.9|2033.9|2041.8|2033.8|0
1770956760000|2026-02-13 04:26:00|2042.1|2034.1|2042.1|2034.1|2042.1|2034.1|2042.1|2034.1|0
1770984640000|2026-02-13 12:10:40|2005.3|1997.3|2004.6|1996.6|2005.6|1997.6|2004.6|1996.6|1
1770956780000|2026-02-13 04:26:20|2041.8|2033.8|2041|2033|2041.8|2033.8|2040.9|2032.9|2
1770984650000|2026-02-13 12:10:50|2004.8|1996.8|2004.6|1996.6|2005|1997|2004.6|1996.6|0
1770956810000|2026-02-13 04:26:50|2041.2|2033.2|2041.1|2033.1|2041.2|2033.2|2041|2033|0
1770984660000|2026-02-13 12:11:00|2004.5|1996.5|2007.8|1999.8|2007.8|1999.8|2004.3|1996.3|2
1770956820000|2026-02-13 04:27:00|2041|2033|2041|2033|2041.3|2033.3|2041|2033|0
1770984670000|2026-02-13 12:11:10|2008|2000|2009|2001|2009|2001|2008|2000|0
1770956850000|2026-02-13 04:27:30|2040.3|2032.3|2040.3|2032.3|2040.3|2032.3|2040.3|2032.3|1
1770984680000|2026-02-13 12:11:20|2008.9|2000.9|2007.8|1999.8|2008.9|2000.9|2007.8|1999.8|0
1770956860000|2026-02-13 04:27:40|2040.5|2032.5|2040.3|2032.3|2040.6|2032.6|2040.2|2032.2|0
1770984690000|2026-02-13 12:11:30|2007.2|1999.2|2007.3|1999.3|2007.4|1999.4|2007.2|1999.2|0
1770956880000|2026-02-13 04:28:00|2040.4|2032.4|2040.5|2032.5|2040.5|2032.5|2040.4|2032.4|0
1770984700000|2026-02-13 12:11:40|2007.4|1999.4|2007.3|1999.3|2007.4|1999.4|2007.3|1999.3|0
1770956890000|2026-02-13 04:28:10|2040.4|2032.4|2040.5|2032.5|2040.5|2032.5|2040.4|2032.4|0
1770984710000|2026-02-13 12:11:50|2007.2|1999.2|2006|1998|2007.2|1999.2|2005.8|1997.8|0
1770956900000|2026-02-13 04:28:20|2040.3|2032.3|2039.7|2031.7|2040.3|2032.3|2039.7|2031.7|0
1770984720000|2026-02-13 12:12:00|2005.9|1997.9|2005.4|1997.4|2005.9|1997.9|2005.2|1997.2|0
1770956910000|2026-02-13 04:28:30|2039.9|2031.9|2039.6|2031.6|2039.9|2031.9|2039.5|2031.5|0
1770984730000|2026-02-13 12:12:10|2005.5|1997.5|2005.8|1997.8|2005.8|1997.8|2005.5|1997.5|0
1770956920000|2026-02-13 04:28:40|2039.5|2031.5|2039.6|2031.6|2039.6|2031.6|2039.5|2031.5|0
1770984740000|2026-02-13 12:12:20|2005.7|1997.7|2005.6|1997.6|2005.8|1997.8|2005.6|1997.6|0
1770957010000|2026-02-13 04:30:10|2039.5|2031.5|2039.4|2031.4|2039.5|2031.5|2039.4|2031.4|0
1770984750000|2026-02-13 12:12:30|2005.7|1997.7|2005.8|1997.8|2005.9|1997.9|2005.7|1997.7|0
1770957020000|2026-02-13 04:30:20|2039.3|2031.3|2039.4|2031.4|2039.4|2031.4|2039.3|2031.3|0
1770984760000|2026-02-13 12:12:40|2005.9|1997.9|2005.8|1997.8|2005.9|1997.9|2005.8|1997.8|0
1770957050000|2026-02-13 04:30:50|2039.5|2031.5|2039.6|2031.6|2039.6|2031.6|2039.5|2031.5|0
1770984770000|2026-02-13 12:12:50|2005.9|1997.9|2007.1|1999.1|2007.1|1999.1|2005.9|1997.9|1
1770957060000|2026-02-13 04:31:00|2040.3|2032.3|2040.5|2032.5|2040.5|2032.5|2040.3|2032.3|0
1770984780000|2026-02-13 12:13:00|2007|1999|2007.1|1999.1|2007.1|1999.1|2007|1999|0
1770957080000|2026-02-13 04:31:20|2040.2|2032.2|2040.2|2032.2|2040.2|2032.2|2040.2|2032.2|0
1770984800000|2026-02-13 12:13:20|2007|1999|2008.5|2000.5|2008.5|2000.5|2007|1999|1
1770957090000|2026-02-13 04:31:30|2040.5|2032.5|2040.5|2032.5|2040.5|2032.5|2040.5|2032.5|0
1770984810000|2026-02-13 12:13:30|2008.6|2000.6|2009.2|2001.2|2009.2|2001.2|2008.6|2000.6|0
1770957100000|2026-02-13 04:31:40|2040.4|2032.4|2040.5|2032.5|2040.5|2032.5|2040.4|2032.4|0
1770984820000|2026-02-13 12:13:40|2009.1|2001.1|2009.1|2001.1|2009.1|2001.1|2009.1|2001.1|0
1770957110000|2026-02-13 04:31:50|2040.4|2032.4|2040.5|2032.5|2040.5|2032.5|2040.4|2032.4|0
1770984830000|2026-02-13 12:13:50|2009.2|2001.2|2011.1|2003.1|2011.1|2003.1|2009.2|2001.2|0
1770957130000|2026-02-13 04:32:10|2040.7|2032.7|2040.5|2032.5|2040.7|2032.7|2040.2|2032.2|0
1770984840000|2026-02-13 12:14:00|2011.2|2003.2|2011.4|2003.4|2011.6|2003.6|2011.2|2003.2|0
1770957160000|2026-02-13 04:32:40|2040.3|2032.3|2040.3|2032.3|2040.3|2032.3|2040.3|2032.3|0
1770984850000|2026-02-13 12:14:10|2011.5|2003.5|2011.5|2003.5|2011.5|2003.5|2011.2|2003.2|0
1770957180000|2026-02-13 04:33:00|2040.2|2032.2|2039.9|2031.9|2040.2|2032.2|2039.9|2031.9|0
1770984860000|2026-02-13 12:14:20|2011.4|2003.4|2011.4|2003.4|2011.5|2003.5|2011.4|2003.4|0
1770957190000|2026-02-13 04:33:10|2039.6|2031.6|2039.7|2031.7|2039.7|2031.7|2039.6|2031.6|0
1770984880000|2026-02-13 12:14:40|2011.2|2003.2|2011.4|2003.4|2011.5|2003.5|2011.2|2003.2|0
1770957200000|2026-02-13 04:33:20|2039.6|2031.6|2039.6|2031.6|2039.6|2031.6|2039.6|2031.6|0
1770984900000|2026-02-13 12:15:00|2011.2|2003.2|2012.5|2004.5|2012.6|2004.6|2011.2|2003.2|0
1770957210000|2026-02-13 04:33:30|2039.5|2031.5|2039.5|2031.5|2039.5|2031.5|2039.4|2031.4|0
1770984910000|2026-02-13 12:15:10|2012.4|2004.4|2012.8|2004.8|2012.8|2004.8|2012.3|2004.3|0
1770957220000|2026-02-13 04:33:40|2039.4|2031.4|2039.5|2031.5|2039.5|2031.5|2039.4|2031.4|0
1770984920000|2026-02-13 12:15:20|2012.9|2004.9|2013.3|2005.3|2013.3|2005.3|2012.7|2004.7|1
1770957230000|2026-02-13 04:33:50|2039.4|2031.4|2039.4|2031.4|2039.5|2031.5|2039.4|2031.4|0
1770984930000|2026-02-13 12:15:30|2013.4|2005.4|2013.9|2005.9|2014.1|2006.1|2013.4|2005.4|2
1770957240000|2026-02-13 04:34:00|2039.5|2031.5|2039.5|2031.5|2039.5|2031.5|2039.5|2031.5|0
1770984940000|2026-02-13 12:15:40|2014|2006|2014|2006|2014|2006|2014|2006|0
1770957260000|2026-02-13 04:34:20|2039.6|2031.6|2039.6|2031.6|2039.6|2031.6|2039.6|2031.6|0
1770984950000|2026-02-13 12:15:50|2010.6|2009.1|2014.1|2006.1|2014.1|2009.1|2010.6|2006|0
1770957280000|2026-02-13 04:34:40|2039.5|2031.5|2039.9|2031.9|2039.9|2031.9|2039.4|2031.4|0
1770984960000|2026-02-13 12:16:00|2010.8|2009.3|2013.4|2005.4|2013.4|2009.3|2010.8|2005.2|1
1770957290000|2026-02-13 04:34:50|2039.8|2031.8|2039.9|2031.9|2039.9|2031.9|2039.8|2031.8|0
1770984970000|2026-02-13 12:16:10|2013.3|2005.3|2013.1|2005.1|2013.3|2005.3|2013.1|2005.1|0
1770957300000|2026-02-13 04:35:00|2039.8|2031.8|2039.9|2031.9|2039.9|2031.9|2039.8|2031.8|0
1770984980000|2026-02-13 12:16:20|2013.2|2005.2|2010.1|2008.6|2013.2|2008.6|2010.1|2005.2|1
1770957340000|2026-02-13 04:35:40|2039.8|2031.8|2039.9|2031.9|2039.9|2031.9|2039.8|2031.8|0
1770957350000|2026-02-13 04:35:50|2039.8|2031.8|2039.9|2031.9|2039.9|2031.9|2039.8|2031.8|0
1770957360000|2026-02-13 04:36:00|2039.8|2031.8|2039.9|2031.9|2039.9|2031.9|2039.8|2031.8|0
1770957390000|2026-02-13 04:36:30|2039.8|2031.8|2039.9|2031.9|2039.9|2031.9|2039.8|2031.8|0
1770957430000|2026-02-13 04:37:10|2040.3|2032.3|2040.3|2032.3|2040.3|2032.3|2040.3|2032.3|0
1770957440000|2026-02-13 04:37:20|2040.5|2032.5|2040.5|2032.5|2040.5|2032.5|2040.5|2032.5|0
1770957450000|2026-02-13 04:37:30|2040.4|2032.4|2040.3|2032.3|2040.4|2032.4|2040.3|2032.3|0
1770957480000|2026-02-13 04:38:00|2040.2|2032.2|2040.3|2032.3|2040.3|2032.3|2040.2|2032.2|0
1770984990000|2026-02-13 12:16:30|2010.2|2008.7|2013.1|2005.1|2013.1|2008.7|2010.2|2005.1|0
1770957500000|2026-02-13 04:38:20|2040.2|2032.2|2039.6|2031.6|2040.2|2032.2|2039.6|2031.6|0
1770957510000|2026-02-13 04:38:30|2039.1|2031.1|2038.5|2030.5|2039.2|2031.2|2038|2030|0
1770985000000|2026-02-13 12:16:40|2012.8|2004.8|2013.2|2005.2|2013.2|2007.8|2009.3|2004.8|1
1770957560000|2026-02-13 04:39:20|2038.4|2030.4|2038.3|2030.3|2038.4|2030.4|2038.3|2030.3|0
1770985010000|2026-02-13 12:16:50|2013.3|2005.3|2014.1|2006.1|2014.1|2006.1|2013.3|2005.3|0
1770957570000|2026-02-13 04:39:30|2038.2|2030.2|2038.2|2030.2|2038.3|2030.3|2038.2|2030.2|0
1770985020000|2026-02-13 12:17:00|2013.2|2005.2|2012.4|2004.4|2013.2|2005.2|2012.2|2004.2|1
1770957590000|2026-02-13 04:39:50|2038.1|2030.1|2038.1|2030.1|2038.1|2030.1|2038.1|2030.1|0
1770985030000|2026-02-13 12:17:10|2012.6|2004.6|2012.9|2004.9|2013.2|2005.2|2012.6|2004.6|0
1770985040000|2026-02-13 12:17:20|2013|2005|2013.3|2005.3|2013.3|2005.3|2012.9|2004.9|0
1770957600000|2026-02-13 04:40:00|2038.2|2030.2|2038.2|2030.2|2038.2|2030.2|2038.1|2030.1|0
1770985050000|2026-02-13 12:17:30|2013.5|2005.5|2013.8|2005.8|2013.8|2005.8|2013.5|2005.5|0
1770957620000|2026-02-13 04:40:20|2038.1|2030.1|2038.1|2030.1|2038.2|2030.2|2038.1|2030.1|0
1770985060000|2026-02-13 12:17:40|2013.7|2005.7|2013.8|2005.8|2013.8|2005.8|2013.5|2005.5|0
1770957650000|2026-02-13 04:40:50|2038.7|2030.7|2038.5|2030.5|2038.7|2030.7|2038.5|2030.5|1
1770985070000|2026-02-13 12:17:50|2014.1|2006.1|2013.9|2005.9|2014.4|2010.1|2011.6|2005.9|2
1770957670000|2026-02-13 04:41:10|2038.4|2030.4|2038.4|2030.4|2038.4|2030.4|2038.4|2030.4|0
1770985080000|2026-02-13 12:18:00|2013.6|2005.6|2014.1|2006.1|2014.4|2006.4|2013.6|2005.6|0
1770957690000|2026-02-13 04:41:30|2038.3|2030.3|2038|2030|2038.3|2030.3|2038|2030|2
1770985090000|2026-02-13 12:18:10|2014|2006|2015.5|2007.5|2015.5|2010.3|2011.8|2006|1
1770957710000|2026-02-13 04:41:50|2038.1|2030.1|2036.5|2028.5|2038.1|2032.4|2033.9|2028.5|3
1770985100000|2026-02-13 12:18:20|2015.3|2007.3|2015.4|2007.4|2015.4|2007.4|2015.3|2007.3|0
1770957720000|2026-02-13 04:42:00|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|0
1770985110000|2026-02-13 12:18:30|2015.5|2007.5|2017.6|2009.6|2017.8|2009.8|2015.4|2007.4|1
1770957730000|2026-02-13 04:42:10|2036.8|2028.8|2036.9|2028.9|2036.9|2028.9|2036.8|2028.8|0
1770985130000|2026-02-13 12:18:50|2017.5|2009.5|2017.2|2009.2|2017.5|2009.5|2017.2|2009.2|0
1770957740000|2026-02-13 04:42:20|2036.8|2028.8|2036.7|2028.7|2036.8|2028.8|2036.6|2028.6|0
1770985150000|2026-02-13 12:19:10|2017.3|2009.3|2017.2|2009.2|2017.3|2009.3|2017.2|2009.2|0
1770957760000|2026-02-13 04:42:40|2036.8|2028.8|2036.8|2028.8|2036.8|2028.8|2036.8|2028.8|0
1770985160000|2026-02-13 12:19:20|2017.3|2009.3|2018|2010|2018.4|2010.4|2017.3|2009.3|1
1770957770000|2026-02-13 04:42:50|2036.4|2028.4|2036.4|2028.4|2036.5|2028.5|2036.4|2028.4|0
1770985170000|2026-02-13 12:19:30|2018.5|2010.5|2017.9|2009.9|2018.5|2010.5|2017.8|2009.8|0
1770957780000|2026-02-13 04:43:00|2036.5|2028.5|2036.5|2028.5|2036.5|2028.5|2036.4|2028.4|0
1770985180000|2026-02-13 12:19:40|2017.8|2009.8|2018.2|2010.2|2018.2|2010.2|2017.8|2009.8|0
1770957790000|2026-02-13 04:43:10|2036.4|2028.4|2036.5|2028.5|2036.5|2028.5|2036.4|2028.4|0
1770985190000|2026-02-13 12:19:50|2018.1|2010.1|2018|2010|2018.1|2010.1|2018|2010|0
1770957800000|2026-02-13 04:43:20|2036.4|2028.4|2036.1|2028.1|2036.5|2028.5|2036.1|2028.1|0
1770957810000|2026-02-13 04:43:30|2035.9|2027.9|2032.3|2030.8|2036.1|2030.8|2032.3|2027.8|1
1770985200000|2026-02-13 12:20:00|2018.1|2010.1|2018|2010|2018.2|2012.9|2014.4|2010|1
1770957820000|2026-02-13 04:43:40|2032.4|2030.9|2035.1|2027.1|2035.1|2030.9|2032.3|2027.1|2
1770985210000|2026-02-13 12:20:10|2018.1|2010.1|2018|2010|2018.1|2012.9|2014.4|2010|1
1770957830000|2026-02-13 04:43:50|2035.2|2027.2|2035.1|2027.1|2035.2|2027.2|2035.1|2027.1|0
1770985220000|2026-02-13 12:20:20|2014|2012.5|2014|2012.5|2014|2012.5|2014|2012.5|2
1770957850000|2026-02-13 04:44:10|2032.8|2031.3|2036.7|2028.7|2036.8|2031.3|2032.8|2028.5|3
1770985230000|2026-02-13 12:20:30|2016.5|2008.5|2016.5|2008.5|2016.5|2008.5|2016.5|2008.5|1
1770957860000|2026-02-13 04:44:20|2036.6|2028.6|2036.7|2028.7|2036.7|2028.7|2036.6|2028.6|0
1770985240000|2026-02-13 12:20:40|2013.9|2012.4|2014|2012.5|2014|2012.5|2013.9|2012.4|0
1770957870000|2026-02-13 04:44:30|2036.6|2028.6|2036.4|2028.4|2037.2|2029.2|2036.4|2028.4|1
1770985250000|2026-02-13 12:20:50|2013.9|2012.4|2016.9|2008.9|2016.9|2012.4|2013.9|2008.9|2
1770957880000|2026-02-13 04:44:40|2036.5|2028.5|2036.7|2028.7|2036.7|2028.7|2036.5|2028.5|0
1770985260000|2026-02-13 12:21:00|2016.8|2008.8|2016.6|2008.6|2016.8|2008.8|2016.6|2008.6|0
1770985270000|2026-02-13 12:21:10|2016.5|2008.5|2016.9|2008.9|2016.9|2011.7|2013.2|2007.7|1
1770957900000|2026-02-13 04:45:00|2036.9|2028.9|2037|2029|2037|2029|2036.9|2028.9|1
1770985280000|2026-02-13 12:21:20|2018.1|2010.1|2019.1|2011.1|2019.2|2011.2|2018.1|2010.1|1
1770957930000|2026-02-13 04:45:30|2036.9|2028.9|2036.8|2028.8|2036.9|2028.9|2036.8|2028.8|0
1770985290000|2026-02-13 12:21:30|2019.2|2011.2|2019.6|2011.6|2019.6|2011.6|2019|2011|0
1770958000000|2026-02-13 04:46:40|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|0
1770985300000|2026-02-13 12:21:40|2020.9|2012.9|2019.9|2011.9|2020.9|2012.9|2019.8|2011.8|3
1770958010000|2026-02-13 04:46:50|2036.7|2028.7|2036.7|2028.7|2036.7|2028.7|2036.7|2028.7|0
1770985310000|2026-02-13 12:21:50|2019.8|2011.8|2019.4|2011.4|2019.8|2011.8|2019.3|2011.3|0
1770958030000|2026-02-13 04:47:10|2036.6|2028.6|2036.7|2028.7|2036.7|2028.7|2036.6|2028.6|0
1770985320000|2026-02-13 12:22:00|2019.6|2011.6|2020.1|2012.1|2020.1|2012.1|2019.6|2011.6|1
1770958040000|2026-02-13 04:47:20|2036.6|2028.6|2036.7|2028.7|2036.7|2028.7|2036.6|2028.6|0
1770985330000|2026-02-13 12:22:10|2017.1|2015.6|2022.8|2014.8|2022.8|2017.2|2017.1|2014.4|7
1770958050000|2026-02-13 04:47:30|2037.2|2029.2|2037.2|2029.2|2037.2|2029.2|2037.2|2029.2|0
1770985340000|2026-02-13 12:22:20|2019.5|2018|2019.4|2017.9|2019.5|2018|2019.4|2017.9|0
1770958060000|2026-02-13 04:47:40|2037.3|2029.3|2037.4|2029.4|2037.4|2029.4|2037.3|2029.3|2
1770985350000|2026-02-13 12:22:30|2023.4|2015.4|2019.8|2018.3|2023.4|2018.3|2019.8|2015.4|3
1770958070000|2026-02-13 04:47:50|2037.3|2029.3|2037.8|2029.8|2037.8|2029.8|2037.3|2029.3|0
1770985360000|2026-02-13 12:22:40|2020.2|2018.7|2020.6|2012.6|2022.6|2018.7|2020.2|2012.2|2
1770958080000|2026-02-13 04:48:00|2037.9|2029.9|2037.9|2029.9|2037.9|2029.9|2037.9|2029.9|0
1770985370000|2026-02-13 12:22:50|2020.7|2012.7|2021.2|2013.2|2021.2|2013.2|2020.7|2012.7|0
1770958090000|2026-02-13 04:48:10|2037.8|2029.8|2037.7|2029.7|2037.8|2029.8|2037.6|2029.6|0
1770985380000|2026-02-13 12:23:00|2021.1|2013.1|2021.2|2013.2|2021.2|2013.2|2021.1|2013.1|0
1770958100000|2026-02-13 04:48:20|2037.9|2029.9|2037.9|2029.9|2037.9|2029.9|2037.8|2029.8|0
1770985390000|2026-02-13 12:23:10|2021.3|2013.3|2021.8|2013.8|2021.8|2013.8|2021.1|2013.1|0
1770958140000|2026-02-13 04:49:00|2038.3|2030.3|2038.4|2030.4|2038.8|2030.8|2038.3|2030.3|1
1770985400000|2026-02-13 12:23:20|2021.5|2013.5|2021|2013|2021.6|2013.6|2021|2013|0
1770958150000|2026-02-13 04:49:10|2038.5|2030.5|2038.4|2030.4|2038.5|2030.5|2038.4|2030.4|0
1770985410000|2026-02-13 12:23:30|2021.2|2013.2|2022.3|2014.3|2022.3|2017.2|2018.7|2013.2|0
1770958170000|2026-02-13 04:49:30|2038.2|2030.2|2038.1|2030.1|2038.4|2030.4|2038.1|2030.1|1
1770985420000|2026-02-13 12:23:40|2022.4|2014.4|2022.4|2014.4|2022.8|2014.8|2022.1|2014.1|0
1770958200000|2026-02-13 04:50:00|2037.9|2029.9|2037.9|2029.9|2037.9|2029.9|2037.9|2029.9|0
1770985430000|2026-02-13 12:23:50|2022.3|2014.3|2022.8|2014.8|2022.8|2014.8|2022.2|2014.2|1
1770958210000|2026-02-13 04:50:10|2038|2030|2038|2030|2038|2030|2037.9|2029.9|0
1770985440000|2026-02-13 12:24:00|2022.7|2014.7|2021.7|2013.7|2022.7|2017.6|2019.1|2013.6|5
1770958220000|2026-02-13 04:50:20|2037.9|2029.9|2035.7|2027.7|2037.9|2029.9|2035.2|2027.2|6
1770985450000|2026-02-13 12:24:10|2021.3|2013.3|2017.7|2016.2|2021.3|2016.2|2017.7|2013|0
1770958230000|2026-02-13 04:50:30|2035.6|2027.6|2035.7|2027.7|2035.7|2027.7|2035.6|2027.6|0
1770985460000|2026-02-13 12:24:20|2020.9|2012.9|2020.3|2012.3|2020.9|2012.9|2020.3|2012.3|1
1770958270000|2026-02-13 04:51:10|2033.3|2031.8|2033.3|2031.8|2033.3|2031.8|2033.3|2031.8|0
1770985470000|2026-02-13 12:24:30|2020.4|2012.4|2020.4|2012.4|2020.5|2014.8|2016.3|2012.3|4
1770958280000|2026-02-13 04:51:20|2037.6|2029.6|2037.4|2029.4|2037.6|2029.6|2037.4|2029.4|1
1770985480000|2026-02-13 12:24:40|2020.5|2012.5|2020|2012|2020.5|2012.5|2019.7|2011.7|2
1770958290000|2026-02-13 04:51:30|2037.3|2029.3|2037.1|2029.1|2037.3|2029.3|2037.1|2029.1|0
1770985490000|2026-02-13 12:24:50|2016|2014.5|2019.6|2011.6|2019.8|2015.3|2016|2011.3|2
1770958300000|2026-02-13 04:51:40|2037.4|2029.4|2037.3|2029.3|2037.4|2029.4|2037.3|2029.3|0
1770985500000|2026-02-13 12:25:00|2015.8|2014.3|2019.6|2011.6|2019.6|2014.3|2015.8|2011.5|1
1770958310000|2026-02-13 04:51:50|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|0
1770985510000|2026-02-13 12:25:10|2015.9|2014.4|2015.9|2014.4|2015.9|2014.4|2015.9|2014.4|0
1770958320000|2026-02-13 04:52:00|2037.3|2029.3|2037.3|2029.3|2037.3|2029.3|2037.3|2029.3|0
1770985530000|2026-02-13 12:25:30|2015.7|2014.2|2016.6|2015.1|2019.7|2015.1|2015.7|2011.7|1
1770958330000|2026-02-13 04:52:10|2037.1|2029.1|2037|2029|2037.1|2029.1|2037|2029|0
1770985540000|2026-02-13 12:25:40|2019.5|2011.5|2019.6|2011.6|2019.8|2015.3|2016|2011.5|2
1770958340000|2026-02-13 04:52:20|2037.1|2029.1|2037.2|2029.2|2037.2|2029.2|2037.1|2029.1|0
1770985550000|2026-02-13 12:25:50|2019.5|2011.5|2015.4|2013.9|2019.5|2013.9|2015.4|2010.4|1
1770958380000|2026-02-13 04:53:00|2037.3|2029.3|2037.3|2029.3|2037.3|2029.3|2037.2|2029.2|0
1770985560000|2026-02-13 12:26:00|2015.6|2014.1|2019.5|2011.5|2019.8|2015.3|2015.6|2011.4|3
1770958390000|2026-02-13 04:53:10|2037.2|2029.2|2037.5|2029.5|2037.5|2029.5|2037.2|2029.2|0
1770985570000|2026-02-13 12:26:10|2019.6|2011.6|2019.9|2011.9|2019.9|2014.2|2015.7|2011.5|1
1770958410000|2026-02-13 04:53:30|2037.8|2029.8|2037.2|2029.2|2037.8|2029.8|2037.2|2029.2|0
1770985580000|2026-02-13 12:26:20|2020.1|2012.1|2019.8|2011.8|2020.1|2014.8|2016.3|2011.8|1
1770958420000|2026-02-13 04:53:40|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|0
1770985590000|2026-02-13 12:26:30|2019.9|2011.9|2020|2012|2020|2012|2019.9|2011.9|0
1770958430000|2026-02-13 04:53:50|2036.8|2028.8|2036.9|2028.9|2036.9|2028.9|2036.8|2028.8|0
1770985620000|2026-02-13 12:27:00|2020.7|2012.7|2020.9|2012.9|2022.2|2014.2|2020.7|2012.7|7
1770958440000|2026-02-13 04:54:00|2036.8|2028.8|2036.2|2028.2|2036.8|2028.8|2036.1|2028.1|1
1770985630000|2026-02-13 12:27:10|2021|2013|2021.1|2013.1|2021.1|2013.1|2021|2013|0
1770958450000|2026-02-13 04:54:10|2036.1|2028.1|2036.1|2028.1|2036.1|2028.1|2036.1|2028.1|0
1770985640000|2026-02-13 12:27:20|2021.5|2013.5|2021.5|2013.5|2021.5|2013.5|2021.5|2013.5|1
1770958460000|2026-02-13 04:54:20|2036.2|2028.2|2035.9|2027.9|2036.2|2028.2|2035.9|2027.9|0
1770985650000|2026-02-13 12:27:30|2021.3|2013.3|2021.4|2013.4|2021.4|2013.4|2021.3|2013.3|0
1770958470000|2026-02-13 04:54:30|2032.6|2031.1|2035.9|2027.9|2035.9|2031.1|2032.6|2027.9|0
1770985660000|2026-02-13 12:27:40|2021.3|2013.3|2020.1|2012.1|2021.3|2016.3|2017.8|2012.1|3
1770958480000|2026-02-13 04:54:40|2032.6|2031.1|2035.9|2027.9|2035.9|2031.1|2032.6|2027.9|0
1770985680000|2026-02-13 12:28:00|2016.5|2015|2019.8|2011.8|2019.9|2015|2016.5|2011.1|4
1770958500000|2026-02-13 04:55:00|2032.4|2030.9|2032.4|2030.9|2032.5|2031|2032.4|2030.9|0
1770985690000|2026-02-13 12:28:10|2019.4|2011.4|2019.4|2011.4|2019.4|2011.4|2019.4|2011.4|0
1770958510000|2026-02-13 04:55:10|2032.5|2031|2032.5|2031|2032.5|2031|2032.5|2031|0
1770985700000|2026-02-13 12:28:20|2019.3|2011.3|2019.3|2011.3|2019.4|2011.4|2019.3|2011.3|0
1770958520000|2026-02-13 04:55:20|2032.7|2031.2|2032.8|2031.3|2032.8|2031.3|2032.7|2031.2|2
1770985710000|2026-02-13 12:28:30|2019.4|2011.4|2019.1|2011.1|2019.4|2011.4|2019.1|2011.1|0
1770958530000|2026-02-13 04:55:30|2032.9|2031.4|2037|2029|2037|2031.4|2032.9|2028.9|2
1770985720000|2026-02-13 12:28:40|2019.2|2011.2|2019|2011|2019.2|2011.2|2019|2011|0
1770958540000|2026-02-13 04:55:40|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|0
1770985730000|2026-02-13 12:28:50|2018.9|2010.9|2018.3|2010.3|2018.9|2010.9|2017.4|2009.4|1
1770958550000|2026-02-13 04:55:50|2033.9|2032.4|2034.1|2032.6|2038|2032.6|2033.9|2030|0
1770985740000|2026-02-13 12:29:00|2018.5|2010.5|2018.6|2010.6|2018.7|2010.7|2018.5|2010.5|0
1770958560000|2026-02-13 04:56:00|2037.9|2029.9|2036.4|2028.4|2037.9|2029.9|2036.1|2028.1|2
1770985760000|2026-02-13 12:29:20|2018.9|2010.9|2019|2011|2019|2011|2018.9|2010.9|0
1770958570000|2026-02-13 04:56:10|2036.7|2028.7|2036.4|2028.4|2036.7|2028.7|2036.4|2028.4|0
1770985770000|2026-02-13 12:29:30|2018.8|2010.8|2017.5|2009.5|2018.8|2010.8|2017.4|2009.4|2
1770958580000|2026-02-13 04:56:20|2036.5|2028.5|2036.5|2028.5|2036.5|2028.5|2036.5|2028.5|0
1770985780000|2026-02-13 12:29:40|2017.6|2009.6|2017.7|2009.7|2017.7|2009.7|2017.6|2009.6|0
1770958620000|2026-02-13 04:57:00|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|0
1770985790000|2026-02-13 12:29:50|2017.6|2009.6|2017.6|2009.6|2017.6|2009.6|2017.6|2009.6|0
1770958630000|2026-02-13 04:57:10|2036.5|2028.5|2036.4|2028.4|2036.5|2028.5|2036.3|2028.3|0
1770985800000|2026-02-13 12:30:00|2017.7|2009.7|2018.4|2010.4|2018.4|2011.9|2013.4|2009.7|1
1770958640000|2026-02-13 04:57:20|2036.7|2028.7|2036.6|2028.6|2036.7|2028.7|2036.6|2028.6|0
1770985810000|2026-02-13 12:30:10|2018.3|2010.3|2017.4|2009.4|2018.3|2010.3|2017.4|2009.4|0
1770958650000|2026-02-13 04:57:30|2036.4|2028.4|2036.3|2028.3|2036.4|2028.4|2036.1|2028.1|0
1770985820000|2026-02-13 12:30:20|2017.5|2009.5|2017.8|2009.8|2017.8|2012.6|2014.1|2009.5|0
1770958660000|2026-02-13 04:57:40|2036.1|2028.1|2036.3|2028.3|2036.3|2028.3|2036.1|2028.1|0
1770985830000|2026-02-13 12:30:30|2017.2|2009.2|2016.9|2008.9|2017.2|2009.2|2016.9|2008.9|2
1770958690000|2026-02-13 04:58:10|2036.1|2028.1|2036.3|2028.3|2036.4|2028.4|2036.1|2028.1|0
1770985850000|2026-02-13 12:30:50|2017|2009|2017|2009|2017.1|2009.1|2016.9|2008.9|0
1770958700000|2026-02-13 04:58:20|2036.4|2028.4|2036.8|2028.8|2036.9|2028.9|2036.4|2028.4|1
1770985860000|2026-02-13 12:31:00|2017.1|2009.1|2017.1|2009.1|2017.1|2009.1|2017|2009|0
1770958710000|2026-02-13 04:58:30|2036.6|2028.6|2036.5|2028.5|2036.6|2028.6|2036.5|2028.5|0
1770985870000|2026-02-13 12:31:10|2017|2009|2018.7|2010.7|2018.8|2010.8|2017|2009|4
1770958720000|2026-02-13 04:58:40|2036.6|2028.6|2036.8|2028.8|2036.9|2028.9|2036.6|2028.6|0
1770985890000|2026-02-13 12:31:30|2018.9|2010.9|2018.5|2010.5|2020.1|2015.1|2015.2|2010.5|3
1770958730000|2026-02-13 04:58:50|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|0
1770985910000|2026-02-13 12:31:50|2018.6|2010.6|2019.1|2011.1|2019.3|2011.3|2018.6|2010.6|0
1770958740000|2026-02-13 04:59:00|2037|2029|2037|2029|2037|2029|2036.9|2028.9|0
1770985920000|2026-02-13 12:32:00|2019.3|2011.3|2019.6|2011.6|2019.6|2011.6|2019.2|2011.2|0
1770958750000|2026-02-13 04:59:10|2036.9|2028.9|2036.7|2028.7|2036.9|2028.9|2036.7|2028.7|0
1770985930000|2026-02-13 12:32:10|2019.5|2011.5|2018.6|2010.6|2019.5|2014.5|2015.9|2010.6|1
1770958760000|2026-02-13 04:59:20|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|0
1770985940000|2026-02-13 12:32:20|2018.3|2010.3|2017.2|2009.2|2018.3|2010.3|2017.2|2009.2|0
1770958790000|2026-02-13 04:59:50|2037|2029|2037.4|2029.4|2037.4|2029.4|2037|2029|0
1770985950000|2026-02-13 12:32:30|2018.7|2010.7|2018.7|2010.7|2018.7|2010.7|2018.7|2010.7|1
1770958810000|2026-02-13 05:00:10|2037.6|2029.6|2037.7|2029.7|2037.7|2029.7|2037.6|2029.6|0
1770985960000|2026-02-13 12:32:40|2018.8|2010.8|2018.8|2010.8|2018.9|2010.9|2018.8|2010.8|0
1770958820000|2026-02-13 05:00:20|2037.6|2029.6|2037.6|2029.6|2037.6|2029.6|2037.6|2029.6|0
1770985970000|2026-02-13 12:32:50|2018.9|2010.9|2018.9|2010.9|2018.9|2010.9|2018.8|2010.8|0
1770958840000|2026-02-13 05:00:40|2037.7|2029.7|2038.2|2030.2|2038.2|2030.2|2037.6|2029.6|0
1770985980000|2026-02-13 12:33:00|2019.2|2011.2|2020.5|2012.5|2020.5|2012.5|2019.2|2011.2|0
1770958850000|2026-02-13 05:00:50|2038.3|2030.3|2038.3|2030.3|2038.3|2030.3|2038.2|2030.2|0
1770985990000|2026-02-13 12:33:10|2020.7|2012.7|2020.9|2012.9|2021.1|2013.1|2020.7|2012.7|1
1770958870000|2026-02-13 05:01:10|2036.7|2028.7|2037.4|2029.4|2037.4|2029.4|2036.4|2028.4|6
1770986000000|2026-02-13 12:33:20|2021|2013|2021|2013|2021|2013|2020.8|2012.8|0
1770958880000|2026-02-13 05:01:20|2037.6|2029.6|2038|2030|2038.1|2030.1|2037.6|2029.6|0
1770986010000|2026-02-13 12:33:30|2021.1|2013.1|2020.8|2012.8|2021.1|2013.1|2020.8|2012.8|0
1770958890000|2026-02-13 05:01:30|2037.7|2029.7|2038.4|2030.4|2038.4|2030.4|2037.7|2029.7|3
1770986020000|2026-02-13 12:33:40|2020.7|2012.7|2020.1|2012.1|2020.7|2012.7|2020|2012|0
1770958900000|2026-02-13 05:01:40|2038.5|2030.5|2038.5|2030.5|2038.7|2030.7|2038.3|2030.3|1
1770986030000|2026-02-13 12:33:50|2020|2012|2020.1|2012.1|2020.1|2012.1|2020|2012|0
1770958910000|2026-02-13 05:01:50|2038.6|2030.6|2038.5|2030.5|2038.6|2030.6|2038.2|2030.2|0
1770986040000|2026-02-13 12:34:00|2020.2|2012.2|2020.6|2012.6|2020.7|2012.7|2020.2|2012.2|1
1770958920000|2026-02-13 05:02:00|2038.7|2030.7|2035.5|2034|2038.7|2034|2035.5|2030.7|0
1770986050000|2026-02-13 12:34:10|2020.5|2012.5|2020.6|2012.6|2020.6|2012.6|2020.5|2012.5|0
1770958930000|2026-02-13 05:02:10|2035.6|2034.1|2038.7|2030.7|2038.7|2034.1|2035.6|2030.7|0
1770986060000|2026-02-13 12:34:20|2020.9|2012.9|2017.5|2016|2021|2016|2017.5|2012.9|0
1770958940000|2026-02-13 05:02:20|2035.5|2034|2038.5|2030.5|2038.7|2034|2035.5|2030.4|0
1770986070000|2026-02-13 12:34:30|2017.6|2016.1|2023|2015|2023|2016.6|2017.6|2013.2|1
1770958960000|2026-02-13 05:02:40|2038.7|2030.7|2038|2030|2038.7|2034|2035.4|2030|2
1770986080000|2026-02-13 12:34:40|2023.1|2015.1|2023.1|2015.1|2023.2|2018.6|2020.1|2014.9|1
1770958970000|2026-02-13 05:02:50|2038.2|2030.2|2038.3|2030.3|2038.3|2030.3|2038.2|2030.2|0
1770986090000|2026-02-13 12:34:50|2022.9|2014.9|2022|2014|2022.9|2014.9|2022|2014|0
1770958980000|2026-02-13 05:03:00|2038.5|2030.5|2038.4|2030.4|2038.5|2033.8|2035.3|2030.3|0
1770986100000|2026-02-13 12:35:00|2022.1|2014.1|2022|2014|2022.1|2014.1|2022|2014|0
1770958990000|2026-02-13 05:03:10|2038.3|2030.3|2038.1|2030.1|2038.3|2030.3|2038.1|2030.1|0
1770986110000|2026-02-13 12:35:10|2022.1|2014.1|2022.1|2014.1|2022.3|2014.3|2022|2014|0
1770959000000|2026-02-13 05:03:20|2038.2|2030.2|2038.2|2030.2|2038.2|2030.2|2038.1|2030.1|1
1770986120000|2026-02-13 12:35:20|2022.3|2014.3|2022.3|2014.3|2022.3|2014.3|2022.1|2014.1|0
1770959010000|2026-02-13 05:03:30|2038.4|2030.4|2038.4|2030.4|2038.4|2030.4|2038.4|2030.4|0
1770986130000|2026-02-13 12:35:30|2019.3|2017.8|2022.1|2014.1|2022.4|2017.8|2019.3|2014|0
1770959020000|2026-02-13 05:03:40|2038.1|2030.1|2038.4|2030.4|2038.4|2030.4|2038.1|2030.1|0
1770986140000|2026-02-13 12:35:40|2022.3|2014.3|2022.3|2014.3|2022.3|2014.3|2022.3|2014.3|0
1770959030000|2026-02-13 05:03:50|2038|2030|2038.5|2030.5|2038.5|2030.5|2038|2030|0
1770986150000|2026-02-13 12:35:50|2019.3|2017.8|2022.3|2014.3|2022.3|2017.8|2019.3|2014.3|0
1770959040000|2026-02-13 05:04:00|2035.5|2034|2036.2|2034.7|2039.2|2034.7|2035.5|2031.2|1
1770986160000|2026-02-13 12:36:00|2022.2|2014.2|2022.1|2014.1|2022.2|2014.2|2022|2014|0
1770959050000|2026-02-13 05:04:10|2036.1|2034.6|2040.2|2032.2|2040.5|2034.7|2036.1|2031.2|2
1770986170000|2026-02-13 12:36:10|2022|2014|2021.3|2013.3|2022.1|2014.1|2021.2|2013.2|0
1770959070000|2026-02-13 05:04:30|2040.1|2032.1|2039.7|2031.7|2040.1|2032.1|2039.7|2031.7|0
1770986180000|2026-02-13 12:36:20|2021.2|2013.2|2021.4|2013.4|2021.5|2013.5|2021.1|2013.1|0
1770959080000|2026-02-13 05:04:40|2039.8|2031.8|2040.2|2032.2|2040.2|2032.2|2039.8|2031.8|0
1770959090000|2026-02-13 05:04:50|2040.4|2032.4|2040.3|2032.3|2040.6|2032.6|2040.3|2032.3|0
1770959100000|2026-02-13 05:05:00|2040.1|2032.1|2040|2032|2040.1|2032.1|2040|2032|0
1770986190000|2026-02-13 12:36:30|2020.9|2012.9|2021|2013|2021|2013|2020.9|2012.9|0
1770959110000|2026-02-13 05:05:10|2040.1|2032.1|2039.7|2031.7|2040.5|2032.5|2039.7|2031.7|0
1770986200000|2026-02-13 12:36:40|2021.1|2013.1|2020.7|2012.7|2021.1|2013.1|2020.7|2012.7|0
1770959120000|2026-02-13 05:05:20|2039.6|2031.6|2039.3|2031.3|2039.7|2031.7|2039.1|2031.1|0
1770986210000|2026-02-13 12:36:50|2020.8|2012.8|2021.1|2013.1|2021.1|2013.1|2020.7|2012.7|0
1770959130000|2026-02-13 05:05:30|2039.2|2031.2|2039.2|2031.2|2039.2|2031.2|2039.2|2031.2|0
1770986220000|2026-02-13 12:37:00|2021.4|2013.4|2021.9|2013.9|2021.9|2013.9|2021.4|2013.4|0
1770959140000|2026-02-13 05:05:40|2039.5|2031.5|2038.4|2030.4|2039.5|2031.5|2038.4|2030.4|0
1770986230000|2026-02-13 12:37:10|2021.8|2013.8|2022|2014|2022|2014|2021.8|2013.8|0
1770959150000|2026-02-13 05:05:50|2038.3|2030.3|2036.7|2028.7|2038.3|2030.3|2036.7|2028.7|0
1770986240000|2026-02-13 12:37:20|2021.9|2013.9|2020.9|2012.9|2021.9|2013.9|2020.9|2012.9|0
1770959160000|2026-02-13 05:06:00|2036.5|2028.5|2037.2|2029.2|2037.4|2031.3|2032.8|2028.5|1
1770986250000|2026-02-13 12:37:30|2020.1|2012.1|2020.1|2012.1|2020.1|2012.1|2020.1|2012.1|0
1770959170000|2026-02-13 05:06:10|2037|2029|2036.9|2028.9|2037|2029|2036.9|2028.9|0
1770986260000|2026-02-13 12:37:40|2020.2|2012.2|2021|2013|2021|2013|2020.2|2012.2|0
1770959180000|2026-02-13 05:06:20|2036.8|2028.8|2036.8|2028.8|2036.8|2028.8|2036.7|2028.7|0
1770986270000|2026-02-13 12:37:50|2021.1|2013.1|2021.1|2013.1|2021.2|2013.2|2021.1|2013.1|0
1770959190000|2026-02-13 05:06:30|2036.7|2028.7|2036.4|2028.4|2036.7|2028.7|2036.4|2028.4|0
1770986280000|2026-02-13 12:38:00|2021.2|2013.2|2022.3|2014.3|2022.3|2017.6|2019.1|2013.2|1
1770959210000|2026-02-13 05:06:50|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|0
1770986290000|2026-02-13 12:38:10|2022.4|2014.4|2022.3|2014.3|2022.4|2014.4|2022.3|2014.3|0
1770959220000|2026-02-13 05:07:00|2036.4|2028.4|2036.7|2028.7|2037.7|2029.7|2036.1|2028.1|0
1770986310000|2026-02-13 12:38:30|2022.4|2014.4|2022.4|2014.4|2022.4|2014.4|2022.3|2014.3|0
1770959230000|2026-02-13 05:07:10|2036.6|2028.6|2036.2|2028.2|2036.6|2028.6|2036.2|2028.2|0
1770986340000|2026-02-13 12:39:00|2022.3|2014.3|2019.3|2017.8|2022.4|2017.8|2019.2|2014.3|0
1770959240000|2026-02-13 05:07:20|2036.5|2028.5|2036.8|2028.8|2036.8|2028.8|2036.4|2028.4|0
1770986360000|2026-02-13 12:39:20|2022.9|2014.9|2019.7|2018.2|2022.9|2018.2|2019.7|2014.8|1
1770959250000|2026-02-13 05:07:30|2036.6|2028.6|2036.5|2028.5|2036.7|2028.7|2036.5|2028.5|0
1770986370000|2026-02-13 12:39:30|2019.8|2018.3|2019.8|2018.3|2019.8|2018.3|2019.8|2018.3|0
1770959260000|2026-02-13 05:07:40|2036.7|2028.7|2037|2029|2037|2029|2036.7|2028.7|0
1770986380000|2026-02-13 12:39:40|2019.9|2018.4|2019.9|2018.4|2019.9|2018.4|2019.9|2018.4|0
1770959270000|2026-02-13 05:07:50|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|0
1770986390000|2026-02-13 12:39:50|2020|2018.5|2020.3|2018.8|2020.3|2018.8|2020|2018.5|1
1770959280000|2026-02-13 05:08:00|2036.8|2028.8|2036.9|2028.9|2036.9|2028.9|2036.8|2028.8|0
1770986400000|2026-02-13 12:40:00|2020.4|2018.9|2020.5|2019|2020.5|2019|2020.4|2018.9|0
1770959290000|2026-02-13 05:08:10|2037|2029|2036.9|2028.9|2037|2029|2036.9|2028.9|0
1770986410000|2026-02-13 12:40:10|2020.8|2019.3|2025.3|2017.3|2025.3|2019.5|2020.8|2016.8|2
1770959300000|2026-02-13 05:08:20|2037|2029|2036.9|2028.9|2037|2029|2036.9|2028.9|0
1770986420000|2026-02-13 12:40:20|2025.2|2017.2|2021.8|2020.3|2025.2|2020.3|2021.8|2017.2|0
1770959310000|2026-02-13 05:08:30|2037|2029|2037|2029|2037|2029|2036.9|2028.9|0
1770986430000|2026-02-13 12:40:30|2021.9|2020.4|2021.8|2020.3|2025.3|2020.4|2021.8|2017.3|1
1770959320000|2026-02-13 05:08:40|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|2036.9|2028.9|0
1770986440000|2026-02-13 12:40:40|2021.9|2020.4|2024.6|2016.6|2025.4|2020.4|2021.2|2016.6|1
1770959330000|2026-02-13 05:08:50|2032.7|2031.2|2036.7|2028.7|2036.8|2031.2|2032.7|2028.7|1
1770986450000|2026-02-13 12:40:50|2021|2019.5|2021.3|2019.8|2024.9|2019.9|2021|2016.6|1
1770959340000|2026-02-13 05:09:00|2036.8|2028.8|2036.7|2028.7|2036.8|2028.8|2036.6|2028.6|0
1770986460000|2026-02-13 12:41:00|2021.2|2019.7|2023.9|2015.9|2024.1|2019.7|2021.1|2015.6|1
1770959380000|2026-02-13 05:09:40|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|0
1770986470000|2026-02-13 12:41:10|2024.1|2016.1|2024|2016|2024.1|2016.1|2024|2016|0
1770959390000|2026-02-13 05:09:50|2037|2029|2036.8|2028.8|2037|2029|2036.7|2028.7|0
1770986480000|2026-02-13 12:41:20|2020.9|2019.4|2025|2017|2025|2019.4|2020.9|2016.7|0
1770959400000|2026-02-13 05:10:00|2036.7|2028.7|2036.8|2028.8|2036.8|2028.8|2036.7|2028.7|0
1770986490000|2026-02-13 12:41:30|2025.1|2017.1|2022.7|2021.2|2025.2|2021.2|2022.7|2017.1|0
1770959410000|2026-02-13 05:10:10|2036.7|2028.7|2036.4|2028.4|2036.7|2028.7|2036.2|2028.2|0
1770986500000|2026-02-13 12:41:40|2025.8|2017.8|2025.6|2017.6|2025.8|2017.8|2025.6|2017.6|0
1770959420000|2026-02-13 05:10:20|2036.2|2028.2|2035.9|2027.9|2036.2|2028.2|2035.9|2027.9|1
1770986510000|2026-02-13 12:41:50|2026.1|2018.1|2025.5|2017.5|2026.1|2018.1|2025.5|2017.5|2
1770959430000|2026-02-13 05:10:30|2032.4|2030.9|2036.1|2028.1|2036.3|2031.9|2032.4|2028.1|6
1770986520000|2026-02-13 12:42:00|2025.6|2017.6|2025.4|2017.4|2026.4|2018.4|2025.4|2017.4|0
1770959440000|2026-02-13 05:10:40|2035.3|2027.3|2035.6|2027.6|2035.6|2027.6|2035.3|2027.3|3
1770986530000|2026-02-13 12:42:10|2025.5|2017.5|2024.7|2016.7|2025.6|2017.6|2024.6|2016.6|0
1770959460000|2026-02-13 05:11:00|2036|2028|2036.1|2028.1|2036.1|2028.1|2035.8|2027.8|0
1770986540000|2026-02-13 12:42:20|2024.6|2016.6|2024.7|2016.7|2024.7|2016.7|2024.6|2016.6|0
1770959480000|2026-02-13 05:11:20|2036|2028|2036|2028|2036|2028|2035.9|2027.9|0
1770986550000|2026-02-13 12:42:30|2025.4|2017.4|2025.4|2017.4|2025.4|2017.4|2025.4|2017.4|1
1770959490000|2026-02-13 05:11:30|2035.9|2027.9|2035.4|2027.4|2035.9|2027.9|2035.4|2027.4|1
1770986560000|2026-02-13 12:42:40|2021.2|2019.7|2025.4|2017.4|2025.4|2019.7|2021.2|2017.1|1
1770959510000|2026-02-13 05:11:50|2035.2|2027.2|2035.2|2027.2|2035.2|2027.2|2035.2|2027.2|0
1770986570000|2026-02-13 12:42:50|2025.5|2017.5|2025.7|2017.7|2026|2018|2025.5|2017.5|0
1770959520000|2026-02-13 05:12:00|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|0
1770986580000|2026-02-13 12:43:00|2025.4|2017.4|2025.2|2017.2|2025.5|2017.5|2025.2|2017.2|0
1770959530000|2026-02-13 05:12:10|2035|2027|2034.9|2026.9|2035|2027|2034.9|2026.9|2
1770986590000|2026-02-13 12:43:10|2025.1|2017.1|2025.4|2017.4|2025.6|2017.6|2025|2017|0
1770959540000|2026-02-13 05:12:20|2034.8|2026.8|2034.8|2026.8|2034.8|2026.8|2034.8|2026.8|0
1770986600000|2026-02-13 12:43:20|2025.6|2017.6|2025.8|2017.8|2025.8|2017.8|2025.6|2017.6|0
1770959550000|2026-02-13 05:12:30|2031.5|2030|2034.8|2026.8|2034.8|2030|2031.5|2026.8|0
1770986610000|2026-02-13 12:43:30|2025.9|2017.9|2026.5|2018.5|2026.5|2021.3|2022.8|2017.9|0
1770959560000|2026-02-13 05:12:40|2031.5|2030|2033.3|2025.3|2034.8|2030|2031.5|2025.3|7
1770986620000|2026-02-13 12:43:40|2026.4|2018.4|2026.2|2018.2|2026.4|2018.4|2026.2|2018.2|0
1770959570000|2026-02-13 05:12:50|2032.9|2024.9|2033.5|2025.5|2033.5|2025.5|2032.9|2024.9|2
1770986630000|2026-02-13 12:43:50|2026.1|2018.1|2025.9|2017.9|2026.1|2018.1|2025.9|2017.9|1
1770959580000|2026-02-13 05:13:00|2033.6|2025.6|2033.6|2025.6|2033.6|2025.6|2033.6|2025.6|0
1770986640000|2026-02-13 12:44:00|2025.2|2017.2|2025.4|2017.4|2025.4|2019.8|2021.3|2017|2
1770959590000|2026-02-13 05:13:10|2033.9|2025.9|2034.1|2026.1|2034.2|2026.2|2033.7|2025.7|0
1770986650000|2026-02-13 12:44:10|2025.3|2017.3|2025.4|2017.4|2025.4|2020.5|2022|2017.3|0
1770959610000|2026-02-13 05:13:30|2033.8|2025.8|2033|2025|2033.8|2025.8|2033|2025|1
1770986660000|2026-02-13 12:44:20|2025.3|2017.3|2025.3|2017.3|2025.4|2017.4|2025.3|2017.3|0
1770959630000|2026-02-13 05:13:50|2032.9|2024.9|2032.7|2024.7|2032.9|2024.9|2032.7|2024.7|0
1770986670000|2026-02-13 12:44:30|2025.4|2017.4|2025|2017|2025.4|2017.4|2025|2017|1
1770959640000|2026-02-13 05:14:00|2032.6|2024.6|2033.7|2025.7|2034|2026|2032.6|2024.6|1
1770986680000|2026-02-13 12:44:40|2025.1|2017.1|2025.1|2017.1|2025.1|2017.1|2025.1|2017.1|0
1770959660000|2026-02-13 05:14:20|2033.8|2025.8|2033.8|2025.8|2033.8|2025.8|2033.8|2025.8|0
1770986690000|2026-02-13 12:44:50|2025|2017|2024.5|2016.5|2025|2017|2024.5|2016.5|0
1770959670000|2026-02-13 05:14:30|2033.7|2025.7|2033.7|2025.7|2033.7|2025.7|2033.7|2025.7|0
1770986700000|2026-02-13 12:45:00|2024.6|2016.6|2025.1|2017.1|2025.2|2017.2|2024.6|2016.6|0
1770959680000|2026-02-13 05:14:40|2033.6|2025.6|2032.9|2024.9|2033.7|2025.7|2032.9|2024.9|0
1770986710000|2026-02-13 12:45:10|2025|2017|2024.8|2016.8|2025.1|2017.1|2024.8|2016.8|0
1770959690000|2026-02-13 05:14:50|2033|2025|2033.1|2025.1|2033.1|2025.1|2033|2025|0
1770986720000|2026-02-13 12:45:20|2024.9|2016.9|2026|2018|2026|2018|2024.9|2016.9|2
1770959700000|2026-02-13 05:15:00|2033|2025|2032.7|2024.7|2033|2025|2032.7|2024.7|0
1770959720000|2026-02-13 05:15:20|2032.6|2024.6|2030.7|2022.7|2032.6|2027.5|2029|2022.7|1
1770986730000|2026-02-13 12:45:30|2025.9|2017.9|2022.8|2021.3|2025.9|2021.3|2022.6|2017.9|0
1770959730000|2026-02-13 05:15:30|2030.8|2022.8|2030.3|2022.3|2030.8|2022.8|2030.3|2022.3|0
1770986740000|2026-02-13 12:45:40|2022.7|2021.2|2022.7|2021.2|2022.8|2021.3|2022.7|2021.2|0
1770959740000|2026-02-13 05:15:40|2030.4|2022.4|2030.4|2022.4|2030.5|2022.5|2030.1|2022.1|0
1770959750000|2026-02-13 05:15:50|2030.5|2022.5|2030.4|2022.4|2030.5|2022.5|2030.4|2022.4|0
1770986750000|2026-02-13 12:45:50|2022.8|2021.3|2022.9|2021.4|2023|2021.5|2022.8|2021.3|1
1770959760000|2026-02-13 05:16:00|2030.5|2022.5|2030.4|2022.4|2030.5|2022.5|2030.4|2022.4|0
1770986760000|2026-02-13 12:46:00|2024|2022.5|2024.7|2023.2|2024.7|2023.2|2024|2022.5|6
1770959770000|2026-02-13 05:16:10|2030.5|2022.5|2030.1|2022.1|2030.5|2022.5|2030.1|2022.1|0
1770959790000|2026-02-13 05:16:30|2030|2022|2030.1|2022.1|2030.1|2022.1|2030|2022|0
1770986770000|2026-02-13 12:46:10|2024.6|2023.1|2028.2|2020.2|2028.2|2023.1|2024.6|2019.4|2
1770959810000|2026-02-13 05:16:50|2030|2022|2030.1|2022.1|2030.1|2022.1|2030|2022|0
1770986780000|2026-02-13 12:46:20|2025.1|2023.6|2028.9|2020.9|2028.9|2023.6|2025.1|2020.8|2
1770959820000|2026-02-13 05:17:00|2030|2022|2029.9|2021.9|2030|2022|2029.9|2021.9|0
1770986790000|2026-02-13 12:46:30|2025.8|2024.3|2024.9|2023.4|2028.8|2024.3|2024.9|2020.7|1
1770959830000|2026-02-13 05:17:10|||||||||1
1770986800000|2026-02-13 12:46:40|2025|2023.5|2027.9|2019.9|2027.9|2023.5|2024.9|2019.9|3
1770959840000|2026-02-13 05:17:20|2026.7|2025.2|2026.8|2025.3|2026.8|2025.3|2026.7|2025.2|0
1770986810000|2026-02-13 12:46:50|2027.8|2019.8|2023.6|2022.1|2027.8|2022.2|2023.6|2019.8|1
1770959860000|2026-02-13 05:17:40|2026.7|2025.2|2030.5|2022.5|2031.3|2025.2|2026.7|2022.5|4
1770959870000|2026-02-13 05:17:50|2030.3|2022.3|2029.8|2021.8|2030.3|2025.3|2026.5|2021.8|3
1770986820000|2026-02-13 12:47:00|2023.5|2022|2023|2021.5|2023.5|2022|2023|2021.5|1
1770959880000|2026-02-13 05:18:00|2026.6|2025.1|2029.5|2021.5|2029.5|2025.1|2025.3|2020.6|2
1770986830000|2026-02-13 12:47:10|2023.1|2021.6|2023.3|2021.8|2026.6|2022|2023.1|2018.6|2
1770959890000|2026-02-13 05:18:10|2030.5|2022.5|2031.5|2023.5|2031.5|2023.5|2030.5|2022.5|1
1770986850000|2026-02-13 12:47:30|2023.2|2021.7|2024.9|2016.9|2025.2|2021.7|2023.2|2016.7|2
1770959900000|2026-02-13 05:18:20|2028.3|2026.8|2028.3|2026.8|2028.3|2026.8|2028.3|2026.8|0
1770986860000|2026-02-13 12:47:40|2024.7|2016.7|2021.3|2019.8|2024.8|2019.8|2021.3|2016.7|0
1770959910000|2026-02-13 05:18:30|2028.2|2026.7|2028.2|2026.7|2028.3|2026.8|2028.2|2026.7|0
1770986880000|2026-02-13 12:48:00|2021.2|2019.7|2021.3|2019.8|2021.3|2019.8|2021.2|2019.7|0
1770959920000|2026-02-13 05:18:40|2030.4|2022.4|2030.4|2022.4|2030.6|2022.6|2030.4|2022.4|2
1770986890000|2026-02-13 12:48:10|2021.2|2019.7|2024.9|2016.9|2025.2|2020.6|2021.2|2016.9|1
1770959930000|2026-02-13 05:18:50|2029.7|2021.7|2027.6|2019.6|2029.7|2021.7|2027.6|2019.6|2
1770986910000|2026-02-13 12:48:30|2021.3|2019.8|2024.9|2016.9|2024.9|2019.8|2021.2|2016.9|1
1770959940000|2026-02-13 05:19:00|2027.9|2019.9|2026|2018|2027.9|2019.9|2026|2018|3
1770986920000|2026-02-13 12:48:40|2021.9|2020.4|2026|2018|2026|2020.4|2021.9|2016.9|1
1770959950000|2026-02-13 05:19:10|2025.8|2017.8|2023.4|2015.4|2026.1|2020.9|2022.2|2014.2|4
1770986930000|2026-02-13 12:48:50|2025.9|2017.9|2025.8|2017.8|2025.9|2017.9|2025.8|2017.8|0
1770959960000|2026-02-13 05:19:20|2023.3|2015.3|2024.2|2016.2|2024.2|2016.2|2023|2015|0
1770986940000|2026-02-13 12:49:00|2026|2018|2028.1|2020.1|2028.1|2023.2|2023.1|2018|1
1770959970000|2026-02-13 05:19:30|2024.3|2016.3|2024.1|2016.1|2024.4|2016.4|2024.1|2016.1|1
1770986950000|2026-02-13 12:49:10|2028.2|2020.2|2026.6|2018.6|2028.2|2020.2|2026.3|2018.3|1
1770959980000|2026-02-13 05:19:40|2024.3|2016.3|2025.3|2017.3|2025.5|2017.5|2024.1|2016.1|0
1770986960000|2026-02-13 12:49:20|2026.4|2018.4|2027.4|2019.4|2027.4|2019.4|2026.4|2018.4|0
1770959990000|2026-02-13 05:19:50|2025.4|2017.4|2025|2017|2025.4|2017.4|2024.7|2016.7|0
1770986970000|2026-02-13 12:49:30|2027.5|2019.5|2028.6|2020.6|2029|2023.6|2025.1|2019.5|1
1770960000000|2026-02-13 05:20:00|2025.1|2017.1|2025.1|2017.1|2025.1|2017.1|2025.1|2017.1|0
1770986980000|2026-02-13 12:49:40|2028.5|2020.5|2028.2|2020.2|2028.5|2020.5|2028.2|2020.2|0
1770960010000|2026-02-13 05:20:10|2025.4|2017.4|2026.3|2018.3|2026.3|2018.3|2025|2017|2
1770986990000|2026-02-13 12:49:50|2027.8|2019.8|2027.5|2019.5|2027.8|2019.8|2027.4|2019.4|0
1770960020000|2026-02-13 05:20:20|2025.4|2017.4|2025.5|2017.5|2025.5|2017.5|2025.4|2017.4|0
1770960030000|2026-02-13 05:20:30|2025.6|2017.6|2025.7|2017.7|2025.7|2017.7|2025.6|2017.6|0
1770987000000|2026-02-13 12:50:00|2027.6|2019.6|2027.6|2019.6|2028.1|2020.1|2027.6|2019.6|0
1770960040000|2026-02-13 05:20:40|2026.3|2018.3|2026.6|2018.6|2026.6|2018.6|2026.3|2018.3|0
1770987010000|2026-02-13 12:50:10|2027.7|2019.7|2027.7|2019.7|2027.7|2019.7|2027.7|2019.7|0
1770960050000|2026-02-13 05:20:50|2026.7|2018.7|2027.4|2019.4|2027.6|2019.6|2026.7|2018.7|0
1770987020000|2026-02-13 12:50:20|2028|2020|2028|2020|2028|2020|2027.7|2019.7|2
1770960060000|2026-02-13 05:21:00|2023.9|2022.4|2026.2|2018.2|2026.4|2022.4|2023.9|2018.2|1
1770987030000|2026-02-13 12:50:30|2027.9|2019.9|2027|2019|2027.9|2019.9|2027|2019|0
1770960070000|2026-02-13 05:21:10|2026.1|2018.1|2026.1|2018.1|2026.1|2018.1|2026.1|2018.1|0
1770987040000|2026-02-13 12:50:40|2027.1|2019.1|2027.2|2019.2|2027.2|2019.2|2027.1|2019.1|0
1770960080000|2026-02-13 05:21:20|2026|2018|2026|2018|2026|2018|2025.9|2017.9|0
1770987050000|2026-02-13 12:50:50|2027.1|2019.1|2027.1|2019.1|2027.1|2019.1|2027|2019|0
1770960090000|2026-02-13 05:21:30|2025.4|2017.4|2025.4|2017.4|2025.4|2017.4|2025.4|2017.4|1
1770987060000|2026-02-13 12:51:00|2027|2019|2026.4|2018.4|2027|2019|2026.4|2018.4|0
1770960100000|2026-02-13 05:21:40|2025.6|2017.6|2026.5|2018.5|2026.5|2018.5|2025.4|2017.4|0
1770987070000|2026-02-13 12:51:10|2026.1|2018.1|2022.5|2021|2026.1|2021|2022.5|2018.1|1
1770960110000|2026-02-13 05:21:50|2026.7|2018.7|2027|2019|2027|2019|2026.7|2018.7|0
1770987080000|2026-02-13 12:51:20|2022.6|2021.1|2022.4|2020.9|2022.6|2021.1|2022.4|2020.9|2
1770960120000|2026-02-13 05:22:00|2026.7|2018.7|2026.4|2018.4|2027|2019|2026.4|2018.4|1
1770987090000|2026-02-13 12:51:30|2024.9|2016.9|2024.8|2016.8|2024.9|2020.1|2021.6|2016.8|0
1770960130000|2026-02-13 05:22:10|2026.6|2018.6|2027.3|2019.3|2027.3|2019.3|2026.6|2018.6|0
1770987100000|2026-02-13 12:51:40|2021.6|2020.1|2021.6|2020.1|2024.8|2020.1|2021.6|2016.8|0
1770960140000|2026-02-13 05:22:20|2027.4|2019.4|2028.6|2020.6|2028.6|2020.6|2027.4|2019.4|0
1770987120000|2026-02-13 12:52:00|2021.3|2019.8|2021.5|2020|2021.8|2020.3|2021.3|2019.8|4
1770960150000|2026-02-13 05:22:30|2028.5|2020.5|2027.8|2019.8|2028.5|2020.5|2027.5|2019.5|0
1770987130000|2026-02-13 12:52:10|2021.6|2020.1|2021.5|2020|2021.6|2020.1|2021.5|2020|0
1770960160000|2026-02-13 05:22:40|2027.7|2019.7|2027.6|2019.6|2027.9|2019.9|2027.6|2019.6|0
1770987150000|2026-02-13 12:52:30|2025.5|2017.5|2025.7|2017.7|2025.7|2017.7|2025.5|2017.5|2
1770960170000|2026-02-13 05:22:50|2027.4|2019.4|2027.4|2019.4|2027.4|2019.4|2027.4|2019.4|0
1770987160000|2026-02-13 12:52:40|2025.4|2017.4|2025.1|2017.1|2025.4|2017.4|2025.1|2017.1|0
1770960180000|2026-02-13 05:23:00|2027.3|2019.3|2027.2|2019.2|2027.3|2019.3|2027|2019|0
1770987170000|2026-02-13 12:52:50|2025.2|2017.2|2025.2|2017.2|2025.2|2017.2|2025.1|2017.1|0
1770960190000|2026-02-13 05:23:10|2027.1|2019.1|2026.9|2018.9|2027.1|2019.1|2026.8|2018.8|0
1770987180000|2026-02-13 12:53:00|2024.9|2016.9|2024.5|2016.5|2024.9|2016.9|2023.7|2015.7|1
1770960200000|2026-02-13 05:23:20|2026.8|2018.8|2026.7|2018.7|2026.8|2018.8|2026.7|2018.7|0
1770987190000|2026-02-13 12:53:10|2021.3|2019.8|2027|2019|2027|2019.8|2021.3|2016.5|1
1770960210000|2026-02-13 05:23:30|2026.6|2018.6|2026.6|2018.6|2026.6|2018.6|2026.6|2018.6|0
1770960240000|2026-02-13 05:24:00|2026|2018|2025.2|2017.2|2026.1|2018.1|2025.1|2017.1|0
1770987200000|2026-02-13 12:53:20|2027.2|2019.2|2027.3|2019.3|2027.4|2019.4|2027.2|2019.2|0
1770960250000|2026-02-13 05:24:10|2025.1|2017.1|2024.8|2016.8|2025.1|2017.1|2024.8|2016.8|0
1770987210000|2026-02-13 12:53:30|2024.5|2023|2024.5|2023|2024.5|2023|2024.5|2023|2
1770960260000|2026-02-13 05:24:20|2025|2017|2025.9|2017.9|2025.9|2017.9|2025|2017|0
1770987220000|2026-02-13 12:53:40|2024.6|2023.1|2025|2023.5|2028.1|2023.5|2024.6|2020.1|0
1770960270000|2026-02-13 05:24:30|2025.7|2017.7|2025.8|2017.8|2025.8|2017.8|2025.7|2017.7|0
1770987230000|2026-02-13 12:53:50|2025.1|2023.6|2029.3|2021.3|2029.3|2024.2|2025.1|2021.3|2
1770960280000|2026-02-13 05:24:40|2026|2018|2026|2018|2026|2018|2026|2018|0
1770987240000|2026-02-13 12:54:00|2029.2|2021.2|2029.9|2021.9|2029.9|2021.9|2029.1|2021.1|0
1770960290000|2026-02-13 05:24:50|2026.1|2018.1|2026.1|2018.1|2026.1|2018.1|2026.1|2018.1|0
1770987250000|2026-02-13 12:54:10|2030|2022|2031.3|2023.3|2031.3|2025.7|2026.4|2022|2
1770960300000|2026-02-13 05:25:00|2025.8|2017.8|2024.7|2016.7|2025.9|2017.9|2024.7|2016.7|0
1770987260000|2026-02-13 12:54:20|2031.1|2023.1|2031|2023|2031.2|2026.1|2027.6|2022.8|1
1770960310000|2026-02-13 05:25:10|2024.6|2016.6|2024.5|2016.5|2024.6|2016.6|2024.5|2016.5|0
1770987270000|2026-02-13 12:54:30|2030.9|2022.9|2029.7|2021.7|2030.9|2026.2|2027.7|2021.7|1
1770960320000|2026-02-13 05:25:20|2024.6|2016.6|2024.7|2016.7|2024.7|2016.7|2024.6|2016.6|0
1770987280000|2026-02-13 12:54:40|2026.5|2025|2029.7|2021.7|2029.7|2025.1|2026.5|2021.7|1
1770960330000|2026-02-13 05:25:30|2024.8|2016.8|2024.8|2016.8|2024.9|2016.9|2024.7|2016.7|0
1770987290000|2026-02-13 12:54:50|2026.4|2024.9|2026.4|2024.9|2029.7|2024.9|2026.4|2021.6|0
1770960340000|2026-02-13 05:25:40|2024.7|2016.7|2024.6|2016.6|2024.7|2016.7|2024.6|2016.6|0
1770987300000|2026-02-13 12:55:00|2026.6|2025.1|2031.5|2023.5|2031.7|2025.6|2026.6|2022.1|3
1770960350000|2026-02-13 05:25:50|2024.7|2016.7|2026.1|2018.1|2026.1|2018.1|2024.7|2016.7|1
1770987310000|2026-02-13 12:55:10|2028.1|2026.6|2028.3|2026.8|2031.3|2026.8|2028|2022.9|1
1770960360000|2026-02-13 05:26:00|2026.5|2018.5|2026.5|2018.5|2026.5|2018.5|2026.5|2018.5|0
1770987320000|2026-02-13 12:55:20|2028.7|2027.2|2032.2|2024.2|2032.3|2027.3|2028.7|2024.2|1
1770960370000|2026-02-13 05:26:10|2026.6|2018.6|2026.7|2018.7|2026.7|2018.7|2026.6|2018.6|0
1770987330000|2026-02-13 12:55:30|2028.9|2027.4|2029.1|2027.6|2032.2|2027.6|2028.9|2024.2|0
1770960380000|2026-02-13 05:26:20|2024.4|2022.9|2026.5|2018.5|2026.7|2022.9|2024.4|2018.4|2
1770987340000|2026-02-13 12:55:40|2028.8|2027.3|2029.2|2027.7|2029.2|2027.7|2028.8|2027.3|1
1770960390000|2026-02-13 05:26:30|2026.4|2018.4|2026.5|2018.5|2026.5|2018.5|2026.4|2018.4|1
1770987350000|2026-02-13 12:55:50|2030.2|2028.7|2030.2|2028.7|2030.2|2028.7|2030.2|2028.7|1
1770960400000|2026-02-13 05:26:40|2026.4|2018.4|2028.1|2020.1|2028.1|2020.1|2026.4|2018.4|2
1770987360000|2026-02-13 12:56:00|2030.6|2029.1|2030.6|2029.1|2030.6|2029.1|2030.6|2029.1|2
1770960410000|2026-02-13 05:26:50|2027.9|2019.9|2027.9|2019.9|2027.9|2019.9|2027.6|2019.6|1
1770987370000|2026-02-13 12:56:10|2030.7|2029.2|2030.5|2029|2030.7|2029.2|2030.5|2029|6
1770960420000|2026-02-13 05:27:00|2027.7|2019.7|2027.6|2019.6|2029.1|2021.1|2027.5|2019.5|0
1770987380000|2026-02-13 12:56:20|2030.4|2028.9|2030.6|2029.1|2030.6|2029.1|2030.4|2028.9|0
1770960430000|2026-02-13 05:27:10|2027.5|2019.5|2027.1|2019.1|2027.6|2023.7|2025.2|2019.1|2
1770987390000|2026-02-13 12:56:30|2030.4|2028.9|2029.3|2027.8|2030.4|2028.9|2029.3|2027.8|1
1770960440000|2026-02-13 05:27:20|2027.2|2019.2|2027.7|2019.7|2027.7|2019.7|2027.2|2019.2|0
1770987400000|2026-02-13 12:56:40|2029.2|2027.7|2029.5|2028|2033.5|2028.7|2029.1|2025.1|1
1770960450000|2026-02-13 05:27:30|2027.6|2019.6|2028|2020|2028|2020|2027.6|2019.6|0
1770987410000|2026-02-13 12:56:50|2029.4|2027.9|2029.3|2027.8|2032.8|2028.1|2029.3|2024.8|0
1770960460000|2026-02-13 05:27:40|2027.8|2019.8|2027.5|2019.5|2028|2020|2027.5|2019.5|0
1770987420000|2026-02-13 12:57:00|2029.2|2027.7|2032.1|2024.1|2032.1|2027.7|2028.9|2023.9|2
1770960470000|2026-02-13 05:27:50|2027.3|2019.3|2027.2|2019.2|2027.3|2019.3|2027.2|2019.2|0
1770987430000|2026-02-13 12:57:10|2032|2024|2032.1|2030.6|2035|2030.6|2028.4|2024|5
1770960480000|2026-02-13 05:28:00|2027.4|2019.4|2027.5|2019.5|2027.5|2019.5|2027|2019|0
1770987440000|2026-02-13 12:57:20|2032.3|2030.8|2034.8|2026.8|2035.1|2030.8|2031.3|2026.5|4
1770960490000|2026-02-13 05:28:10|2027.6|2019.6|2028|2020|2028|2020|2027.6|2019.6|0
1770987450000|2026-02-13 12:57:30|2031.3|2029.8|2031|2029.5|2034.6|2029.8|2030.9|2026.6|0
1770960500000|2026-02-13 05:28:20|2027.9|2019.9|2028|2020|2028|2020|2027.9|2019.9|0
1770987460000|2026-02-13 12:57:40|2030.4|2028.9|2029.8|2028.3|2033.2|2028.9|2029.8|2025.2|1
1770960510000|2026-02-13 05:28:30|2027.9|2019.9|2027.8|2019.8|2027.9|2019.9|2027.8|2019.8|0
1770987470000|2026-02-13 12:57:50|2029.9|2028.4|2029.3|2027.8|2032.9|2028.4|2029.3|2024.9|0
1770960520000|2026-02-13 05:28:40|2027.5|2019.5|2027|2019|2027.5|2019.5|2027|2019|0
1770987480000|2026-02-13 12:58:00|2032.6|2024.6|2028.8|2027.3|2032.6|2027.8|2028.8|2024.6|0
1770960530000|2026-02-13 05:28:50|2027.1|2019.1|2026.9|2018.9|2027.1|2019.1|2026.9|2018.9|0
1770987490000|2026-02-13 12:58:10|2028.7|2027.2|2028.9|2027.4|2031.8|2027.4|2028.5|2023.8|4
1770960540000|2026-02-13 05:29:00|2026.8|2018.8|2022|2014|2026.8|2018.8|2022|2014|2
1770987500000|2026-02-13 12:58:20|2028.8|2027.3|2031.2|2023.2|2031.6|2027.3|2026.5|2021.9|6
1770960550000|2026-02-13 05:29:10|2022.1|2014.1|2022.8|2014.8|2023.1|2015.1|2022.1|2014.1|0
1770987510000|2026-02-13 12:58:30|2031.1|2023.1|2026.5|2025|2031.1|2025.8|2026.5|2022|1
1770960560000|2026-02-13 05:29:20|2022.5|2014.5|2022.7|2014.7|2022.7|2014.7|2022.5|2014.5|0
1770987520000|2026-02-13 12:58:40|2025.7|2024.2|2025.6|2024.1|2025.7|2024.2|2025.5|2024|1
1770960570000|2026-02-13 05:29:30|2022.8|2014.8|2022.8|2014.8|2022.8|2014.8|2022.8|2014.8|0
1770987530000|2026-02-13 12:58:50|2029.5|2021.5|2029.6|2021.6|2029.6|2024.8|2026.3|2021.1|1
1770960580000|2026-02-13 05:29:40|2022.7|2014.7|2022.7|2014.7|2022.7|2014.7|2022.7|2014.7|0
1770987540000|2026-02-13 12:59:00|2026.3|2024.8|2026.6|2025.1|2029.7|2025.1|2025.2|2021.1|3
1770960590000|2026-02-13 05:29:50|2022.4|2014.4|2023.6|2015.6|2023.7|2015.7|2022.4|2014.4|1
1770987550000|2026-02-13 12:59:10|2026.5|2025|2026.6|2025.1|2030|2025.1|2026.5|2021.9|0
1770960600000|2026-02-13 05:30:00|2023.5|2015.5|2022.7|2014.7|2024|2016|2022.7|2014.7|0
1770987560000|2026-02-13 12:59:20|2029.9|2021.9|2030.8|2022.8|2030.8|2022.8|2029.9|2021.9|0
1770960610000|2026-02-13 05:30:10|2022.8|2014.8|2023.4|2015.4|2023.5|2015.5|2022.7|2014.7|0
1770987570000|2026-02-13 12:59:30|2030.7|2022.7|2030.7|2022.7|2030.9|2025.9|2027.3|2022.7|0
1770960620000|2026-02-13 05:30:20|2023.5|2015.5|2023|2015|2023.7|2015.7|2022.8|2014.8|0
1770987580000|2026-02-13 12:59:40|2027.4|2025.9|2027.6|2026.1|2030.9|2026.1|2027.2|2022.9|1
1770960630000|2026-02-13 05:30:30|2022.9|2014.9|2021.8|2013.8|2023|2015|2021.8|2013.8|0
1770987590000|2026-02-13 12:59:50|2027.5|2026|2031.2|2023.2|2031.2|2026.1|2027.5|2023.2|0
1770960640000|2026-02-13 05:30:40|2021.9|2013.9|2021.5|2013.5|2021.9|2013.9|2021.5|2013.5|0
1770987600000|2026-02-13 13:00:00|2032|2024|2028.9|2027.4|2032.4|2027.7|2028.9|2024|2
1770960650000|2026-02-13 05:30:50|2021.6|2013.6|2022.4|2014.4|2022.4|2014.4|2021.6|2013.6|0
1770987610000|2026-02-13 13:00:10|2029|2027.5|2030.1|2028.6|2030.1|2028.6|2029|2027.5|5
1770960660000|2026-02-13 05:31:00|2022.9|2014.9|2024.9|2016.9|2024.9|2016.9|2022.9|2014.9|0
1770987620000|2026-02-13 13:00:20|2030|2028.5|2029.2|2027.7|2030|2028.5|2029.2|2027.7|2
1770960670000|2026-02-13 05:31:10|2024.8|2016.8|2024.3|2016.3|2024.8|2016.8|2024.2|2016.2|0
1770987630000|2026-02-13 13:00:30|2028.2|2026.7|2028|2026.5|2028.2|2026.7|2027.3|2025.8|1
1770960680000|2026-02-13 05:31:20|2024.2|2016.2|2024.3|2016.3|2024.3|2016.3|2024.2|2016.2|0
1770987640000|2026-02-13 13:00:40|2028.6|2027.1|2028.6|2027.1|2031.8|2027.3|2028.4|2023.8|0
1770960690000|2026-02-13 05:31:30|2024.4|2016.4|2024.4|2016.4|2024.7|2016.7|2024.3|2016.3|0
1770987650000|2026-02-13 13:00:50|2028.5|2027|2030.1|2028.6|2030.1|2028.6|2028.5|2027|2
1770960700000|2026-02-13 05:31:40|2024.3|2016.3|2023.5|2015.5|2024.3|2016.3|2023.5|2015.5|0
1770987660000|2026-02-13 13:01:00|2030.2|2028.7|2031.3|2029.8|2031.3|2029.8|2028.6|2027.1|5
1770960710000|2026-02-13 05:31:50|2023.4|2015.4|2023.1|2015.1|2023.4|2015.4|2023|2015|0
1770987670000|2026-02-13 13:01:10|2031.2|2029.7|2030.2|2028.7|2031.2|2029.7|2030.2|2028.7|2
1770960720000|2026-02-13 05:32:00|2023|2015|2022.6|2014.6|2023.3|2015.3|2022.6|2014.6|0
1770987680000|2026-02-13 13:01:20|2030.3|2028.8|2030.4|2028.9|2033.8|2029.4|2030.2|2025.5|1
1770960730000|2026-02-13 05:32:10|2022.3|2014.3|2018.5|2010.5|2022.3|2014.3|2018.3|2010.3|1
1770987690000|2026-02-13 13:01:30|2030.3|2028.8|2032.4|2024.4|2032.4|2028.8|2028.9|2024.4|0
1770960740000|2026-02-13 05:32:20|2018.6|2010.6|2020|2012|2020|2012|2018.4|2010.4|1
1770987700000|2026-02-13 13:01:40|2029.1|2027.6|2029.3|2027.8|2029.3|2027.8|2029|2027.5|0
1770960750000|2026-02-13 05:32:30|2020.1|2012.1|2020.1|2012.1|2020.4|2012.4|2019.9|2011.9|0
1770987710000|2026-02-13 13:01:50|2029.2|2027.7|2029.9|2028.4|2032.7|2028.4|2029.1|2024.6|1
1770960760000|2026-02-13 05:32:40|2020.2|2012.2|2022|2014|2022.3|2014.3|2020.2|2012.2|2
1770987720000|2026-02-13 13:02:00|2030.7|2029.2|2031.9|2030.4|2032|2030.5|2030.7|2029.2|2
1770960770000|2026-02-13 05:32:50|2022.1|2014.1|2022.8|2014.8|2022.8|2014.8|2022|2014|0
1770987730000|2026-02-13 13:02:10|2032.2|2030.7|2030.6|2029.1|2035.8|2030.7|2030|2027.8|5
1770960780000|2026-02-13 05:33:00|2022.6|2014.6|2020.4|2012.4|2022.6|2014.6|2020.1|2012.1|8
1770987740000|2026-02-13 13:02:20|2030.7|2029.2|2030.4|2028.9|2030.7|2029.2|2030.4|2028.9|1
1770960790000|2026-02-13 05:33:10|2020.5|2012.5|2020.3|2012.3|2020.5|2012.5|2019.3|2011.3|5
1770987750000|2026-02-13 13:02:30|2033.4|2025.4|2030|2028.5|2033.5|2028.6|2029.3|2024.8|1
1770960800000|2026-02-13 05:33:20|2020.2|2012.2|2021.3|2013.3|2021.4|2013.4|2020.2|2012.2|0
1770987760000|2026-02-13 13:02:40|2029.7|2028.2|2030|2028.5|2032.9|2028.5|2029.5|2024.9|0
1770960810000|2026-02-13 05:33:30|2021.5|2013.5|2021.6|2013.6|2021.6|2013.6|2021.4|2013.4|0
1770987770000|2026-02-13 13:02:50|2029.9|2028.4|2031.2|2029.7|2031.2|2029.7|2029.9|2028.4|1
1770960820000|2026-02-13 05:33:40|2021.5|2013.5|2021.5|2013.5|2021.6|2013.6|2021.4|2013.4|0
1770987780000|2026-02-13 13:03:00|2031.4|2029.9|2031.1|2029.6|2031.4|2029.9|2031.1|2029.6|0
1770960830000|2026-02-13 05:33:50|2021.4|2013.4|2021.5|2013.5|2021.5|2013.5|2021.4|2013.4|0
1770987790000|2026-02-13 13:03:10|2031.2|2029.7|2031.4|2029.9|2031.4|2029.9|2031.2|2029.7|6
1770960840000|2026-02-13 05:34:00|2021.4|2013.4|2021.3|2013.3|2021.4|2013.4|2021.3|2013.3|0
1770987800000|2026-02-13 13:03:20|2032.2|2030.7|2032.6|2031.1|2033.2|2031.7|2032.2|2030.7|3
1770960850000|2026-02-13 05:34:10|2021.2|2013.2|2021.8|2013.8|2021.8|2013.8|2021.1|2013.1|0
1770987810000|2026-02-13 13:03:30|2032.5|2031|2030.8|2029.3|2034|2031.1|2029.9|2025.3|2
1770960860000|2026-02-13 05:34:20|2022.2|2014.2|2022.2|2014.2|2022.3|2014.3|2022|2014|0
1770987820000|2026-02-13 13:03:40|2030.5|2029|2030.7|2029.2|2034.1|2029.2|2030.1|2025.4|1
1770960880000|2026-02-13 05:34:40|2022.3|2014.3|2022.1|2014.1|2022.3|2014.3|2022.1|2014.1|0
1770987830000|2026-02-13 13:03:50|2030.6|2029.1|2032.6|2024.6|2033.2|2029.1|2030|2024.6|0
1770960890000|2026-02-13 05:34:50|2022|2014|2020|2012|2022|2014|2020|2012|2
1770987840000|2026-02-13 13:04:00|2032.7|2024.7|2031.3|2029.8|2032.9|2029.8|2029.6|2024.7|2
1770987850000|2026-02-13 13:04:10|2031.2|2029.7|2030.9|2029.4|2031.2|2029.7|2030.8|2029.3|0
1770960900000|2026-02-13 05:35:00|2019.9|2011.9|2020.8|2012.8|2020.8|2012.8|2019.9|2011.9|0
1770987860000|2026-02-13 13:04:20|2030.8|2029.3|2030.8|2029.3|2030.8|2029.3|2030.8|2029.3|0
1770960910000|2026-02-13 05:35:10|2021.3|2013.3|2020.4|2012.4|2022.4|2014.4|2020.3|2012.3|2
1770987870000|2026-02-13 13:04:30|2030.7|2029.2|2030.4|2028.9|2033.8|2029.2|2030|2025.3|0
1770987880000|2026-02-13 13:04:40|2030.5|2029|2034.1|2026.1|2034.1|2029.2|2030.5|2026.1|0
1770960920000|2026-02-13 05:35:20|2020.5|2012.5|2020.3|2012.3|2020.5|2012.5|2020.3|2012.3|1
1770987890000|2026-02-13 13:04:50|2030.7|2029.2|2030.8|2029.3|2034.3|2029.4|2030.7|2026.2|0
1770960930000|2026-02-13 05:35:30|2020.4|2012.4|2020.1|2012.1|2020.4|2012.4|2019.7|2011.7|0
1770987900000|2026-02-13 13:05:00|2030.7|2029.2|2034.4|2026.4|2034.8|2030.2|2030.7|2026.4|1
1770987910000|2026-02-13 13:05:10|2034.5|2026.5|2031.6|2030.1|2034.9|2030.2|2031.2|2026.5|0
1770960940000|2026-02-13 05:35:40|2020.3|2012.3|2020.6|2012.6|2020.6|2012.6|2020.3|2012.3|0
1770987920000|2026-02-13 13:05:20|2031.7|2030.2|2031.3|2029.8|2031.8|2030.3|2031.3|2029.8|0
1770987930000|2026-02-13 13:05:30|2031.8|2030.3|2035.3|2027.3|2035.3|2031.4|2031.7|2027.3|6
1770960950000|2026-02-13 05:35:50|2020.7|2012.7|2021.5|2013.5|2021.5|2013.5|2020.7|2012.7|0
1770987940000|2026-02-13 13:05:40|2032.1|2030.6|2031.5|2030|2035.3|2030.6|2031.5|2027|0
1770960960000|2026-02-13 05:36:00|2021.4|2013.4|2021.2|2013.2|2021.4|2013.4|2021.1|2013.1|0
1770987950000|2026-02-13 13:05:50|2031.4|2029.9|2031.3|2029.8|2034.9|2030|2031.3|2026.8|0
1770960970000|2026-02-13 05:36:10|2021.3|2013.3|2021.3|2013.3|2021.3|2013.3|2021.3|2013.3|0
1770987960000|2026-02-13 13:06:00|2034.1|2026.1|2031.1|2029.6|2034.8|2030|2030.9|2026.1|0
1770960980000|2026-02-13 05:36:20|2021.5|2013.5|2021.5|2013.5|2021.5|2013.5|2021.5|2013.5|0
1770987970000|2026-02-13 13:06:10|2031|2029.5|2029.3|2027.8|2034.2|2029.5|2029.2|2024.4|0
1770960990000|2026-02-13 05:36:30|2021.8|2013.8|2022.1|2014.1|2022.3|2014.3|2021.8|2013.8|0
1770987980000|2026-02-13 13:06:20|2029.4|2027.9|2029.4|2027.9|2032.9|2028.3|2029.4|2024.8|1
1770961000000|2026-02-13 05:36:40|2021.6|2013.6|2022.4|2014.4|2022.4|2014.4|2021.6|2013.6|0
1770987990000|2026-02-13 13:06:30|2029.5|2028|2029.5|2028|2029.5|2028|2029.4|2027.9|0
1770961010000|2026-02-13 05:36:50|2022.5|2014.5|2022.7|2014.7|2022.7|2014.7|2022.4|2014.4|1
1770988000000|2026-02-13 13:06:40|2029.6|2028.1|2029.9|2028.4|2033.9|2029.4|2029.6|2025.2|14
1770961020000|2026-02-13 05:37:00|2022.6|2014.6|2022.2|2014.2|2022.6|2014.6|2022.2|2014.2|0
1770988010000|2026-02-13 13:06:50|2032.6|2024.6|2030.2|2028.7|2032.6|2028.7|2029.1|2024.6|5
1770961030000|2026-02-13 05:37:10|2022.3|2014.3|2025.3|2017.3|2025.6|2019.3|2020.8|2014.2|4
1770988020000|2026-02-13 13:07:00|2029.9|2028.4|2032.2|2024.2|2032.7|2028.6|2029.2|2024|4
1770961040000|2026-02-13 05:37:20|2025.4|2017.4|2023.5|2015.5|2025.4|2017.4|2023.5|2015.5|1
1770988030000|2026-02-13 13:07:10|2032.1|2024.1|2027.6|2026.1|2032.1|2027.3|2027.6|2023.9|2
1770961050000|2026-02-13 05:37:30|2023.7|2015.7|2026.3|2018.3|2026.3|2018.3|2023.4|2015.4|6
1770988040000|2026-02-13 13:07:20|2027.5|2026|2028.1|2026.6|2031.4|2026.6|2027.3|2023.3|0
1770961060000|2026-02-13 05:37:40|2023|2021.5|2024.7|2016.7|2025.1|2021.5|2023|2016.7|2
1770988050000|2026-02-13 13:07:30|2028|2026.5|2028|2026.5|2031.5|2026.6|2027.9|2023.4|1
1770961090000|2026-02-13 05:38:10|2024.3|2016.3|2024.3|2016.3|2024.3|2016.3|2024.3|2016.3|0
1770988060000|2026-02-13 13:07:40|2027.9|2026.4|2027.9|2026.4|2031.2|2026.5|2027.5|2023.1|0
1770961100000|2026-02-13 05:38:20|2024.4|2016.4|2024.3|2016.3|2024.4|2016.4|2024.3|2016.3|0
1770988070000|2026-02-13 13:07:50|2028|2026.5|2028.5|2027|2031.6|2027|2028|2023.3|1
1770961110000|2026-02-13 05:38:30|2026.9|2018.9|2026|2018|2026.9|2018.9|2026|2018|9
1770988080000|2026-02-13 13:08:00|2028.4|2026.9|2029|2027.5|2032.3|2027.5|2028.4|2024.3|1
1770961130000|2026-02-13 05:38:50|2026.1|2018.1|2026.7|2018.7|2026.7|2018.7|2026.1|2018.1|0
1770988090000|2026-02-13 13:08:10|2032.3|2024.3|2028.8|2027.3|2032.3|2027.5|2028.8|2024.3|0
1770961140000|2026-02-13 05:39:00|2027.3|2019.3|2027.3|2019.3|2027.3|2019.3|2027.3|2019.3|0
1770988100000|2026-02-13 13:08:20|2027.3|2025.8|2030|2022|2030|2025.9|2026.4|2022|5
1770961170000|2026-02-13 05:39:30|2028.2|2020.2|2028.8|2020.8|2028.8|2020.8|2028.2|2020.2|1
1770988110000|2026-02-13 13:08:30|2026.9|2025.4|2026.6|2025.1|2029.9|2025.4|2026.3|2021.9|2
1770961180000|2026-02-13 05:39:40|2028.9|2020.9|2025.9|2024.4|2029.1|2024.4|2025.9|2020.9|0
1770988120000|2026-02-13 13:08:40|2026.5|2025|2030.1|2022.1|2030.1|2025.5|2026.5|2021.9|0
1770961190000|2026-02-13 05:39:50|2029.2|2021.2|2029.2|2021.2|2029.2|2021.2|2029.2|2021.2|0
1770988130000|2026-02-13 13:08:50|2026.6|2025.1|2027|2025.5|2030|2025.5|2026|2021.9|2
1770988140000|2026-02-13 13:09:00|2026.9|2025.4|2027.9|2026.4|2027.9|2026.4|2026.9|2025.4|2
1770961200000|2026-02-13 05:40:00|2026.1|2024.6|2026|2024.5|2026.1|2024.6|2026|2024.5|0
1770988150000|2026-02-13 13:09:10|2027.7|2026.2|2027.3|2025.8|2030.8|2026.2|2027.3|2022.8|0
1770961210000|2026-02-13 05:40:10|2029.1|2021.1|2029.1|2021.1|2029.1|2021.1|2029.1|2021.1|1
1770988160000|2026-02-13 13:09:20|2030.6|2022.6|2031.1|2023.1|2031.1|2025.9|2026.2|2022.6|21
1770961300000|2026-02-13 05:41:40|2029.2|2021.2|2029.6|2021.6|2030.1|2024.6|2026.1|2021.2|1
1770988170000|2026-02-13 13:09:30|2031.2|2023.2|2031.7|2023.7|2031.7|2026.6|2028|2023.2|0
1770961310000|2026-02-13 05:41:50|2029.3|2021.3|2029|2021|2029.3|2021.3|2029|2021|0
1770988180000|2026-02-13 13:09:40|2031.6|2023.6|2028.4|2026.9|2032|2027.1|2028.2|2023.6|2
1770961320000|2026-02-13 05:42:00|2025.6|2024.1|2028.5|2020.5|2028.5|2024.1|2025.6|2020|1
1770988190000|2026-02-13 13:09:50|2028.5|2027|2028.7|2027.2|2031.9|2027.2|2028.1|2023.4|5
1770961330000|2026-02-13 05:42:10|2027.8|2019.8|2028|2020|2028.4|2020.4|2027.5|2019.5|0
1770988200000|2026-02-13 13:10:00|2028.6|2027.1|2030.6|2022.6|2031|2027.3|2027.7|2022.6|1
1770961340000|2026-02-13 05:42:20|2027.7|2019.7|2027.8|2019.8|2027.8|2019.8|2027.7|2019.7|0
1770988210000|2026-02-13 13:10:10|2030.7|2022.7|2028.2|2026.7|2030.9|2026.7|2027.5|2022.7|1
1770961350000|2026-02-13 05:42:30|2027.3|2019.3|2027.1|2019.1|2027.3|2019.3|2027.1|2019.1|0
1770988220000|2026-02-13 13:10:20|2029.2|2027.7|2028.6|2027.1|2029.2|2027.7|2028.5|2027|1
1770961360000|2026-02-13 05:42:40|2026.8|2018.8|2026.9|2018.9|2026.9|2018.9|2026.8|2018.8|0
1770988230000|2026-02-13 13:10:30|2029.4|2027.9|2029.4|2027.9|2029.4|2027.9|2029.4|2027.9|1
1770961370000|2026-02-13 05:42:50|2027|2019|2027|2019|2027.2|2019.2|2027|2019|0
1770988240000|2026-02-13 13:10:40|2029.1|2027.6|2029.2|2027.7|2029.4|2027.9|2028.7|2027.2|0
1770961380000|2026-02-13 05:43:00|2027.2|2019.2|2027|2019|2027.4|2019.4|2026.9|2018.9|0
1770988250000|2026-02-13 13:10:50|2029.3|2027.8|2029.4|2027.9|2029.4|2027.9|2029.2|2027.7|1
1770961390000|2026-02-13 05:43:10|2026.9|2018.9|2025.6|2017.6|2026.9|2021.5|2022.8|2017.6|5
1770988260000|2026-02-13 13:11:00|2029.5|2028|2029.8|2028.3|2030.3|2028.8|2029.4|2027.9|1
1770961400000|2026-02-13 05:43:20|2025.7|2017.7|2021.7|2020.2|2025.7|2020.2|2021.7|2017.6|2
1770988270000|2026-02-13 13:11:10|2029.7|2028.2|2030.5|2029|2030.5|2029|2029.7|2028.2|0
1770961410000|2026-02-13 05:43:30|2025.7|2017.7|2021.7|2020.2|2025.8|2020.2|2021.7|2017.5|1
1770988280000|2026-02-13 13:11:20|2030.4|2028.9|2030.1|2028.6|2030.4|2028.9|2030.1|2028.6|0
1770961420000|2026-02-13 05:43:40|2025.5|2017.5|2025.5|2017.5|2025.5|2017.5|2025.5|2017.5|0
1770988290000|2026-02-13 13:11:30|2030.3|2028.8|2031|2029.5|2031|2029.5|2030|2028.5|1
1770961430000|2026-02-13 05:43:50|2022|2020.5|2023.2|2015.2|2024.2|2020.5|2021.9|2015.1|7
1770988300000|2026-02-13 13:11:40|2030.9|2029.4|2031.4|2029.9|2031.7|2030.2|2030.9|2029.4|0
1770961440000|2026-02-13 05:44:00|2023.6|2015.6|2023.4|2015.4|2023.6|2015.6|2023.1|2015.1|0
1770988310000|2026-02-13 13:11:50|2031.3|2029.8|2031|2029.5|2031.6|2030.1|2031|2029.5|0
1770961450000|2026-02-13 05:44:10|2023.7|2015.7|2023.7|2015.7|2023.7|2015.7|2023.7|2015.7|0
1770988320000|2026-02-13 13:12:00|2031.1|2029.6|2030.7|2029.2|2031.6|2030.1|2030.7|2029.2|2
1770961460000|2026-02-13 05:44:20|2024|2016|2024.1|2016.1|2024.1|2016.1|2024|2016|0
1770988330000|2026-02-13 13:12:10|2030.6|2029.1|2031.6|2030.1|2031.6|2030.1|2029.8|2028.3|4
1770961470000|2026-02-13 05:44:30|2024.2|2016.2|2024.3|2016.3|2024.5|2016.5|2024.1|2016.1|0
1770988340000|2026-02-13 13:12:20|2031.7|2030.2|2032.2|2030.7|2032.2|2030.7|2031.6|2030.1|0
1770961480000|2026-02-13 05:44:40|2022.9|2021.4|2025.8|2017.8|2026|2021.4|2022.9|2017.1|2
1770988350000|2026-02-13 13:12:30|2032.1|2030.6|2032.5|2031|2032.6|2031.1|2031.9|2030.4|0
1770961490000|2026-02-13 05:44:50|2025.2|2017.2|2025.5|2017.5|2025.8|2017.8|2025.2|2017.2|0
1770988360000|2026-02-13 13:12:40|2032.2|2030.7|2032.3|2030.8|2032.5|2031|2032.1|2030.6|0
1770961500000|2026-02-13 05:45:00|2025.6|2017.6|2025.7|2017.7|2025.9|2017.9|2025.5|2017.5|0
1770988370000|2026-02-13 13:12:50|2031.9|2030.4|2032|2030.5|2032.4|2030.9|2031.9|2030.4|1
1770961510000|2026-02-13 05:45:10|2025.9|2017.9|2026|2018|2026|2018|2025.9|2017.9|0
1770988380000|2026-02-13 13:13:00|2031.9|2030.4|2032.4|2030.9|2032.4|2030.9|2031.7|2030.2|0
1770961520000|2026-02-13 05:45:20|2022.9|2021.4|2025.6|2017.6|2026.1|2021.4|2022.9|2017.5|0
1770988390000|2026-02-13 13:13:10|2032.3|2030.8|2032|2030.5|2032.4|2030.9|2032|2030.5|0
1770961530000|2026-02-13 05:45:30|2025.7|2017.7|2023.8|2015.8|2025.8|2017.8|2023.8|2015.8|1
1770988400000|2026-02-13 13:13:20|2031.9|2030.4|2032.1|2030.6|2032.2|2030.7|2031.9|2030.4|0
1770961540000|2026-02-13 05:45:40|2023.7|2015.7|2022.2|2014.2|2023.8|2015.8|2022.2|2014.2|0
1770988410000|2026-02-13 13:13:30|2032|2030.5|2032.1|2030.6|2032.2|2030.7|2032|2030.5|0
1770961550000|2026-02-13 05:45:50|2022.4|2014.4|2022.6|2014.6|2022.6|2014.6|2022.3|2014.3|0
1770988420000|2026-02-13 13:13:40|2032.2|2030.7|2032.4|2030.9|2033.1|2031.6|2032.1|2030.6|1
1770961560000|2026-02-13 05:46:00|2022.5|2014.5|2022.3|2014.3|2022.7|2014.7|2022|2014|0
1770988430000|2026-02-13 13:13:50|2032.5|2031|2032|2030.5|2032.8|2031.3|2032|2030.5|0
1770961570000|2026-02-13 05:46:10|2022.1|2014.1|2021.9|2013.9|2022.5|2014.5|2021.7|2013.7|0
1770988440000|2026-02-13 13:14:00|2031.9|2030.4|2031.6|2030.1|2031.9|2030.4|2030.3|2028.8|4
1770961580000|2026-02-13 05:46:20|2021.8|2013.8|2023.4|2015.4|2023.4|2017.9|2019.4|2013.8|1
1770988450000|2026-02-13 13:14:10|2031.4|2029.9|2031.9|2030.4|2032.6|2031.1|2031.4|2029.9|1
1770961590000|2026-02-13 05:46:30|2023.5|2015.5|2023.4|2015.4|2023.6|2015.6|2023.4|2015.4|0
1770988460000|2026-02-13 13:14:20|2032.6|2031.1|2032.6|2031.1|2033.5|2032|2032.4|2030.9|1
1770961600000|2026-02-13 05:46:40|2023.7|2015.7|2023.7|2015.7|2024|2016|2023.4|2015.4|1
1770988470000|2026-02-13 13:14:30|2032.4|2030.9|2032.4|2030.9|2032.5|2031|2032.4|2030.9|0
1770961610000|2026-02-13 05:46:50|2023.1|2015.1|2023|2015|2023.3|2015.3|2023|2015|1
1770988480000|2026-02-13 13:14:40|2032.5|2031|2032.9|2031.4|2032.9|2031.4|2031.5|2030|1
1770961620000|2026-02-13 05:47:00|2022.9|2014.9|2023|2015|2023.2|2015.2|2022.9|2014.9|0
1770988490000|2026-02-13 13:14:50|2032.8|2031.3|2032.3|2030.8|2032.9|2031.4|2032.3|2030.8|0
1770961630000|2026-02-13 05:47:10|2022.9|2014.9|2022.5|2014.5|2023.2|2017.7|2019|2014.5|4
1770988500000|2026-02-13 13:15:00|2032.7|2031.2|2034.1|2032.6|2034.1|2032.6|2032.7|2031.2|2
1770961640000|2026-02-13 05:47:20|2019.2|2017.7|2022.8|2014.8|2023.1|2017.7|2019.2|2014.8|0
1770988510000|2026-02-13 13:15:10|2033.1|2031.6|2032.8|2031.3|2033.1|2031.6|2032.8|2031.3|4
1770961650000|2026-02-13 05:47:30|2023|2015|2023.1|2015.1|2023.1|2015.1|2023|2015|0
1770988520000|2026-02-13 13:15:20|2032.9|2031.4|2032.7|2031.2|2033|2031.5|2032.7|2031.2|0
1770961660000|2026-02-13 05:47:40|2023.2|2015.2|2023.6|2015.6|2023.6|2015.6|2023.2|2015.2|0
1770988530000|2026-02-13 13:15:30|2031.8|2030.3|2033.4|2031.9|2033.5|2032|2031.7|2030.2|4
1770961670000|2026-02-13 05:47:50|2023.7|2015.7|2024.2|2016.2|2024.2|2016.2|2023.7|2015.7|0
1770988540000|2026-02-13 13:15:40|2033.5|2032|2034.9|2033.4|2035.3|2033.8|2033.5|2032|1
1770961680000|2026-02-13 05:48:00|2024.3|2016.3|2023.8|2015.8|2024.6|2016.6|2023.8|2015.8|0
1770988550000|2026-02-13 13:15:50|2034.8|2033.3|2035.1|2033.6|2035.1|2033.6|2034.8|2033.3|1
1770961690000|2026-02-13 05:48:10|2020.6|2019.1|2020.7|2019.2|2024.6|2019.2|2020.6|2015.8|1
1770988560000|2026-02-13 13:16:00|2035|2033.5|2034.1|2032.6|2036.7|2033.5|2033.4|2028.7|1
1770961700000|2026-02-13 05:48:20|2020.8|2019.3|2020.9|2019.4|2020.9|2019.4|2020.8|2019.3|0
1770988570000|2026-02-13 13:16:10|2033.8|2032.3|2032.8|2031.3|2033.8|2032.3|2031.9|2030.4|1
1770961710000|2026-02-13 05:48:30|2024.9|2016.9|2024.8|2016.8|2025.2|2017.2|2024.8|2016.8|2
1770988580000|2026-02-13 13:16:20|2032.7|2031.2|2032.7|2031.2|2032.9|2031.4|2032.1|2030.6|0
1770961720000|2026-02-13 05:48:40|2024.9|2016.9|2024.6|2016.6|2024.9|2016.9|2023.8|2015.8|4
1770988590000|2026-02-13 13:16:30|2033.3|2031.8|2034|2032.5|2034|2032.5|2033.2|2031.7|0
1770961730000|2026-02-13 05:48:50|2020.7|2019.2|2024.2|2016.2|2024.8|2019.2|2020.7|2015.9|2
1770988600000|2026-02-13 13:16:40|2033.9|2032.4|2033.2|2031.7|2033.9|2032.4|2033.2|2031.7|0
1770961740000|2026-02-13 05:49:00|2023.7|2015.7|2023|2015|2023.7|2015.7|2023|2015|1
1770988610000|2026-02-13 13:16:50|2033.1|2031.6|2032.2|2030.7|2033.2|2031.7|2032.2|2030.7|1
1770961750000|2026-02-13 05:49:10|2023.4|2015.4|2023.6|2015.6|2023.6|2015.6|2023.3|2015.3|1
1770988620000|2026-02-13 13:17:00|2032.3|2030.8|2032.7|2031.2|2033.5|2032|2032.3|2030.8|2
1770961760000|2026-02-13 05:49:20|2023.5|2015.5|2022.6|2014.6|2023.5|2015.5|2022.6|2014.6|0
1770988630000|2026-02-13 13:17:10|2032.8|2031.3|2032.5|2031|2032.8|2031.3|2032.5|2031|0
1770961770000|2026-02-13 05:49:30|2022.7|2014.7|2022.9|2014.9|2024|2016|2022.7|2014.7|0
1770988640000|2026-02-13 13:17:20|2032.6|2031.1|2032.5|2031|2032.6|2031.1|2032.5|2031|0
1770961780000|2026-02-13 05:49:40|2023|2015|2023.3|2015.3|2023.3|2015.3|2023|2015|0
1770988650000|2026-02-13 13:17:30|2032.4|2030.9|2033.3|2031.8|2033.3|2031.8|2032.3|2030.8|2
1770961790000|2026-02-13 05:49:50|2023.2|2015.2|2022.9|2014.9|2023.2|2015.2|2022.8|2014.8|0
1770988660000|2026-02-13 13:17:40|2033.2|2031.7|2033.5|2032|2036.8|2032|2033.2|2028.8|1
1770988670000|2026-02-13 13:17:50|2033.4|2031.9|2033.5|2032|2033.9|2032.4|2033.4|2031.9|0
1770961800000|2026-02-13 05:50:00|2022.8|2014.8|2022.2|2014.2|2022.8|2014.8|2022.2|2014.2|0
1770988680000|2026-02-13 13:18:00|2033.3|2031.8|2032.5|2031|2033.4|2031.9|2032.4|2030.9|1
1770961810000|2026-02-13 05:50:10|2022.1|2014.1|2021.3|2013.3|2022.1|2014.1|2021.3|2013.3|0
1770988690000|2026-02-13 13:18:10|2036.1|2028.1|2032.3|2030.8|2036.1|2030.9|2032.2|2028.1|0
1770961820000|2026-02-13 05:50:20|2021.6|2013.6|2021.3|2013.3|2021.6|2013.6|2021.3|2013.3|0
1770988700000|2026-02-13 13:18:20|2033.5|2032|2033.4|2031.9|2036.5|2032.2|2033.3|2028.5|3
1770961840000|2026-02-13 05:50:40|2021|2013|2020.6|2012.6|2021|2015|2016.5|2012.4|1
1770988710000|2026-02-13 13:18:30|2036.5|2028.5|2033.2|2031.7|2036.5|2031.7|2033|2028.5|0
1770961850000|2026-02-13 05:50:50|2020.8|2012.8|2020.8|2012.8|2020.8|2012.8|2020.8|2012.8|0
1770988720000|2026-02-13 13:18:40|2033.4|2031.9|2033.2|2031.7|2036.7|2032|2033.1|2028.6|2
1770961860000|2026-02-13 05:51:00|2021.8|2013.8|2021.7|2013.7|2021.9|2013.9|2021.4|2013.4|1
1770988730000|2026-02-13 13:18:50|2036.5|2028.5|2033.1|2031.6|2036.7|2032.1|2032.3|2028.4|3
1770988740000|2026-02-13 13:19:00|2036.4|2028.4|2033.3|2031.8|2036.6|2031.8|2033.3|2028.4|0
1770961870000|2026-02-13 05:51:10|2021.6|2013.6|2021.5|2013.5|2021.7|2013.7|2021.5|2013.5|1
1770988750000|2026-02-13 13:19:10|2033.2|2031.7|2032.8|2031.3|2033.2|2031.7|2032.8|2031.3|0
1770961880000|2026-02-13 05:51:20|2021.1|2013.1|2021.4|2013.4|2021.7|2013.7|2021.1|2013.1|1
1770988760000|2026-02-13 13:19:20|2032.7|2031.2|2033.6|2032.1|2033.6|2032.1|2032.6|2031.1|1
1770961900000|2026-02-13 05:51:40|2021.2|2013.2|2020.1|2012.1|2021.2|2015.9|2017.4|2012.1|2
1770988770000|2026-02-13 13:19:30|2036.9|2028.9|2033.8|2032.3|2036.9|2032.3|2033.6|2028.9|0
1770961910000|2026-02-13 05:51:50|2020.2|2012.2|2020.1|2012.1|2020.2|2012.2|2020.1|2012.1|0
1770988780000|2026-02-13 13:19:40|2033.7|2032.2|2036.9|2028.9|2036.9|2032.3|2031.9|2028.1|2
1770961920000|2026-02-13 05:52:00|2020.2|2012.2|2018.7|2010.7|2020.2|2012.2|2018.7|2010.7|1
1770988790000|2026-02-13 13:19:50|2036.8|2028.8|2031|2029.5|2036.8|2032.3|2030.9|2026.2|3
1770961930000|2026-02-13 05:52:10|2019|2011|2018.3|2010.3|2019|2011|2018.3|2010.3|0
1770961940000|2026-02-13 05:52:20|2018.4|2010.4|2016.7|2008.7|2018.4|2010.4|2016.7|2008.7|1
1770988800000|2026-02-13 13:20:00|2031.4|2029.9|2030.3|2028.8|2035.2|2030.2|2030.3|2026|3
1770961960000|2026-02-13 05:52:40|2016.8|2008.8|2016.9|2008.9|2016.9|2008.9|2016.8|2008.8|0
1770988810000|2026-02-13 13:20:10|2030.2|2028.7|2030.2|2028.7|2030.4|2028.9|2030.2|2028.7|0
1770961980000|2026-02-13 05:53:00|2017|2009|2016.9|2008.9|2017|2009|2016.9|2008.9|0
1770988820000|2026-02-13 13:20:20|2030.1|2028.6|2027.8|2026.3|2032.3|2028.6|2027.8|2024.3|2
1770961990000|2026-02-13 05:53:10|2017|2009|2017|2009|2017|2009|2017|2009|0
1770988830000|2026-02-13 13:20:30|2027.9|2026.4|2028.1|2026.6|2028.5|2027|2027.5|2026|2
1770962000000|2026-02-13 05:53:20|2016.9|2008.9|2016.7|2008.7|2017|2009|2016.6|2008.6|0
1770988840000|2026-02-13 13:20:40|2028|2026.5|2028|2026.5|2029|2027.5|2028|2026.5|5
1770962010000|2026-02-13 05:53:30|2016.9|2008.9|2016.9|2008.9|2016.9|2008.9|2016.9|2008.9|0
1770988850000|2026-02-13 13:20:50|2027.9|2026.4|2027.8|2026.3|2027.9|2026.4|2027.7|2026.2|0
1770962020000|2026-02-13 05:53:40|2016.8|2008.8|2016.8|2008.8|2016.9|2008.9|2016.8|2008.8|0
1770988860000|2026-02-13 13:21:00|2028.4|2026.9|2029.3|2027.8|2029.5|2028|2027.9|2026.4|6
1770962030000|2026-02-13 05:53:50|2016.9|2008.9|2016.8|2008.8|2017.1|2009.1|2016.8|2008.8|0
1770988870000|2026-02-13 13:21:10|2029.2|2027.7|2029|2027.5|2029.3|2027.8|2028.7|2027.2|1
1770962040000|2026-02-13 05:54:00|2016.4|2008.4|2016.9|2008.9|2016.9|2008.9|2016.4|2008.4|0
1770988880000|2026-02-13 13:21:20|2028.9|2027.4|2028|2026.5|2028.9|2027.4|2027.5|2026|2
1770962050000|2026-02-13 05:54:10|2016.8|2008.8|2016.3|2008.3|2016.8|2008.8|2016.3|2008.3|0
1770988890000|2026-02-13 13:21:30|2027.9|2026.4|2028.2|2026.7|2028.2|2026.7|2027.5|2026|0
1770962060000|2026-02-13 05:54:20|2016.2|2008.2|2015.9|2007.9|2016.2|2008.2|2015.9|2007.9|0
1770988900000|2026-02-13 13:21:40|2028.1|2026.6|2027.8|2026.3|2031.3|2026.6|2027.7|2023.3|0
1770962070000|2026-02-13 05:54:30|2016|2008|2016|2008|2016|2008|2015.9|2007.9|0
1770988910000|2026-02-13 13:21:50|2027.7|2026.2|2027.4|2025.9|2031.1|2026.4|2027.4|2023.1|0
1770962080000|2026-02-13 05:54:40|2012.5|2011|2012.5|2011|2012.5|2011|2012.5|2011|0
1770988920000|2026-02-13 13:22:00|2026.2|2024.7|2025|2023.5|2026.2|2024.7|2024.9|2023.4|4
1770962090000|2026-02-13 05:54:50|2015.9|2007.9|2015.9|2007.9|2015.9|2007.9|2015.9|2007.9|1
1770988930000|2026-02-13 13:22:10|2025.3|2023.8|2026|2024.5|2026.1|2024.6|2025.1|2023.6|0
1770962100000|2026-02-13 05:55:00|2016|2008|2016|2008|2016|2008|2015.9|2007.9|0
1770988940000|2026-02-13 13:22:20|2024.8|2023.3|2024.8|2023.3|2025.4|2023.9|2024.8|2023.3|0
1770962110000|2026-02-13 05:55:10|2015.9|2007.9|2016.5|2008.5|2016.5|2011.7|2012.4|2007.9|6
1770988950000|2026-02-13 13:22:30|2024.7|2023.2|2026|2024.5|2028.9|2024.5|2024.2|2020.9|11
1770962120000|2026-02-13 05:55:20|2013.3|2011.8|2013.4|2011.9|2016.5|2011.9|2013.2|2008.5|0
1770988960000|2026-02-13 13:22:40|2028.9|2020.9|2026.1|2024.6|2029|2024.6|2025|2020.9|1
1770962130000|2026-02-13 05:55:30|2017.8|2009.8|2017.1|2009.1|2018.2|2012.9|2014.4|2009|6
1770988970000|2026-02-13 13:22:50|2026|2024.5|2026.3|2024.8|2026.4|2024.9|2026|2024.5|0
1770962140000|2026-02-13 05:55:40|2016.9|2008.9|2016.7|2008.7|2017.1|2009.1|2016.6|2008.6|0
1770988980000|2026-02-13 13:23:00|2026.2|2024.7|2026.2|2024.7|2029|2024.9|2025.7|2021|4
1770962150000|2026-02-13 05:55:50|2016.6|2008.6|2016.6|2008.6|2016.7|2008.7|2016|2008|2
1770988990000|2026-02-13 13:23:10|2026.1|2024.6|2025.3|2023.8|2026.1|2024.6|2025.3|2023.8|0
1770962160000|2026-02-13 05:56:00|2016.8|2008.8|2013.9|2012.4|2017.9|2012.5|2013.9|2008.6|0
1770989000000|2026-02-13 13:23:20|2025.4|2023.9|2026.1|2024.6|2026.2|2024.7|2025.4|2023.9|0
1770962170000|2026-02-13 05:56:10|2017|2009|2016.6|2008.6|2017.2|2011.7|2013.2|2008.2|2
1770989010000|2026-02-13 13:23:30|2027.2|2025.7|2027|2025.5|2027.3|2025.8|2027|2025.5|4
1770962180000|2026-02-13 05:56:20|2016.7|2008.7|2016.6|2008.6|2017.1|2009.1|2016.6|2008.6|0
1770989020000|2026-02-13 13:23:40|2026.2|2024.7|2026.3|2024.8|2026.6|2025.1|2026|2024.5|1
1770962190000|2026-02-13 05:56:30|2016.7|2008.7|2016.7|2008.7|2017|2009|2016.7|2008.7|2
1770989030000|2026-02-13 13:23:50|2026.2|2024.7|2028|2026.5|2031.4|2026.6|2026.2|2022.9|0
1770962200000|2026-02-13 05:56:40|2013|2011.5|2016.2|2008.2|2016.3|2011.5|2013|2007.9|2
1770989040000|2026-02-13 13:24:00|2027.9|2026.4|2028.9|2027.4|2029.1|2027.6|2027.9|2026.4|4
1770962210000|2026-02-13 05:56:50|2015.9|2007.9|2016.4|2008.4|2016.4|2011.1|2012.4|2007.8|5
1770989050000|2026-02-13 13:24:10|2029|2027.5|2029.6|2028.1|2030.1|2028.6|2029|2027.5|0
1770962220000|2026-02-13 05:57:00|2016.5|2008.5|2016.8|2008.8|2017.7|2009.7|2016.4|2008.4|2
1770989060000|2026-02-13 13:24:20|2029.5|2028|2029.8|2028.3|2030.2|2028.7|2029.5|2028|2
1770962230000|2026-02-13 05:57:10|2017.1|2009.1|2018.1|2010.1|2018.1|2010.1|2017|2009|0
1770989070000|2026-02-13 13:24:30|2029.9|2028.4|2027.8|2026.3|2030|2028.5|2027.8|2026.3|2
1770962240000|2026-02-13 05:57:20|2018.2|2010.2|2017.2|2009.2|2018.3|2012.7|2014.2|2009.2|0
1770989080000|2026-02-13 13:24:40|2027.9|2026.4|2028.2|2026.7|2028.4|2026.9|2027.7|2026.2|2
1770962250000|2026-02-13 05:57:30|2017.3|2009.3|2017.5|2009.5|2017.6|2009.6|2017.2|2009.2|0
1770989090000|2026-02-13 13:24:50|2028.3|2026.8|2028.3|2026.8|2028.3|2026.8|2027|2025.5|4
1770962260000|2026-02-13 05:57:40|2017.6|2009.6|2017.6|2009.6|2017.7|2009.7|2017.5|2009.5|0
1770989100000|2026-02-13 13:25:00|2028.4|2026.9|2029|2027.5|2033|2028.6|2028.4|2025|9
1770962280000|2026-02-13 05:58:00|2017.7|2009.7|2016.4|2008.4|2017.8|2009.8|2016|2008|2
1770989110000|2026-02-13 13:25:10|2029.1|2027.6|2029.9|2028.4|2030.7|2029.2|2029.1|2027.6|4
1770962290000|2026-02-13 05:58:10|2016.6|2008.6|2016.7|2008.7|2016.7|2008.7|2016.6|2008.6|1
1770989120000|2026-02-13 13:25:20|2029.6|2028.1|2030|2028.5|2033.2|2028.5|2029.6|2025.1|2
1770962300000|2026-02-13 05:58:20|2013.3|2005.3|2014.3|2006.3|2014.3|2009.2|2010.6|2005.3|8
1770989130000|2026-02-13 13:25:30|2030.3|2028.8|2030.8|2029.3|2030.9|2029.4|2030.1|2028.6|2
1770962310000|2026-02-13 05:58:30|2014.2|2006.2|2015|2007|2015|2007|2013.9|2005.9|2
1770989140000|2026-02-13 13:25:40|2031|2029.5|2034|2026|2034.9|2030.1|2031|2026|2
1770962320000|2026-02-13 05:58:40|2014.7|2006.7|2015|2007|2015.1|2007.1|2014.7|2006.7|0
1770989150000|2026-02-13 13:25:50|2031.2|2029.7|2032.5|2031|2034.2|2031.4|2031|2026|7
1770962330000|2026-02-13 05:58:50|2015.1|2007.1|2014.9|2006.9|2015.1|2007.1|2014.8|2006.8|0
1770989160000|2026-02-13 13:26:00|2032.6|2031.1|2034.7|2033.2|2034.8|2033.3|2032.6|2031.1|10
1770962340000|2026-02-13 05:59:00|2011.4|2009.9|2011.4|2009.9|2011.4|2009.9|2011.4|2009.9|0
1770989170000|2026-02-13 13:26:10|2034.8|2033.3|2037.3|2029.3|2037.3|2034|2034.7|2029.3|2
1770962350000|2026-02-13 05:59:10|2013.9|2005.9|2013.7|2005.7|2014.6|2006.6|2013.7|2005.7|4
1770989180000|2026-02-13 13:26:20|2037.2|2029.2|2033|2031.5|2037.2|2032.4|2033|2028|1
1770962360000|2026-02-13 05:59:20|2013.8|2005.8|2015.3|2007.3|2015.9|2009.6|2011.1|2005.8|1
1770989190000|2026-02-13 13:26:30|2032.9|2031.4|2032.4|2030.9|2032.9|2031.4|2032.4|2030.9|1
1770962370000|2026-02-13 05:59:30|2015.4|2007.4|2015.3|2007.3|2015.4|2007.4|2015.3|2007.3|0
1770989200000|2026-02-13 13:26:40|2032.5|2031|2033.1|2031.6|2033.1|2031.6|2032.3|2030.8|3
1770962380000|2026-02-13 05:59:40|2015.6|2007.6|2015.4|2007.4|2015.6|2007.6|2014.5|2006.5|1
1770989220000|2026-02-13 13:27:00|2033.2|2031.7|2033.1|2031.6|2033.3|2031.8|2033.1|2031.6|1
1770962390000|2026-02-13 05:59:50|2015.2|2007.2|2015.5|2007.5|2015.6|2007.6|2015.1|2007.1|0
1770989230000|2026-02-13 13:27:10|2032.2|2030.7|2032.7|2031.2|2032.8|2031.3|2032.2|2030.7|8
1770962400000|2026-02-13 06:00:00|2015.6|2007.6|2016.2|2008.2|2016.8|2008.8|2015.6|2007.6|0
1770989240000|2026-02-13 13:27:20|2032.6|2031.1|2032.1|2030.6|2032.6|2031.1|2032.1|2030.6|1
1770962410000|2026-02-13 06:00:10|||||||||3
1770989250000|2026-02-13 13:27:30|2030.8|2029.3|2031.5|2030|2034.3|2030.1|2030.6|2026.2|3
1770962420000|2026-02-13 06:00:20|2015.2|2007.2|2015.2|2007.2|2015.2|2007.2|2015.2|2007.2|1
1770989260000|2026-02-13 13:27:40|2031.4|2029.9|2034.5|2026.5|2034.5|2030|2031.2|2026.4|0
1770962430000|2026-02-13 06:00:30|2015.3|2007.3|2015.4|2007.4|2015.4|2007.4|2015.3|2007.3|0
1770989270000|2026-02-13 13:27:50|2031.9|2030.4|2032.3|2030.8|2035.5|2030.8|2031.7|2026.9|1
1770962440000|2026-02-13 06:00:40|2015.5|2007.5|2016.8|2008.8|2016.8|2008.8|2015.4|2007.4|0
1770989280000|2026-02-13 13:28:00|2032.4|2030.9|2032.4|2030.9|2032.5|2031|2032.4|2030.9|0
1770962460000|2026-02-13 06:01:00|2016.9|2008.9|2017.9|2009.9|2017.9|2009.9|2016.9|2008.9|0
1770989290000|2026-02-13 13:28:10|2032.8|2031.3|2033|2031.5|2035.9|2031.5|2032.8|2027.9|1
1770962470000|2026-02-13 06:01:10|2018|2010|2018.2|2010.2|2018.2|2010.2|2018|2010|0
1770989300000|2026-02-13 13:28:20|2032.9|2031.4|2036.5|2028.5|2036.5|2031.5|2032.9|2028.5|0
1770962480000|2026-02-13 06:01:20|2018.4|2010.4|2018.2|2010.2|2018.5|2010.5|2018.2|2010.2|0
1770989310000|2026-02-13 13:28:30|2036.4|2028.4|2033|2031.5|2036.4|2031.5|2033|2028.3|0
1770962490000|2026-02-13 06:01:30|2018.3|2010.3|2018.1|2010.1|2018.3|2010.3|2018|2010|1
1770989320000|2026-02-13 13:28:40|2032.9|2031.4|2032.9|2031.4|2033|2031.5|2032.9|2031.4|0
1770962500000|2026-02-13 06:01:40|2018.3|2010.3|2018.4|2010.4|2018.5|2010.5|2018.2|2010.2|0
1770989330000|2026-02-13 13:28:50|2032.8|2031.3|2032.8|2031.3|2032.8|2031.3|2032.8|2031.3|0
1770962510000|2026-02-13 06:01:50|2018.2|2010.2|2018.5|2010.5|2018.5|2010.5|2018.2|2010.2|0
1770989340000|2026-02-13 13:29:00|2032.3|2030.8|2035|2027|2035|2030.8|2031.4|2027|3
1770962520000|2026-02-13 06:02:00|2018.4|2010.4|2019.4|2011.4|2019.7|2011.7|2018.2|2010.2|0
1770989350000|2026-02-13 13:29:10|2032|2030.5|2032.1|2030.6|2032.1|2030.6|2032|2030.5|0
1770962530000|2026-02-13 06:02:10|2020.1|2012.1|2020.4|2012.4|2020.4|2012.4|2020.1|2012.1|0
1770989360000|2026-02-13 13:29:20|2032|2030.5|2032.1|2030.6|2032.1|2030.6|2032|2030.5|0
1770962540000|2026-02-13 06:02:20|2020.3|2012.3|2020.4|2012.4|2021.3|2013.3|2020.1|2012.1|0
1770989370000|2026-02-13 13:29:30|2032|2030.5|2032.1|2030.6|2032.1|2030.6|2032|2030.5|0
1770962550000|2026-02-13 06:02:30|2020.3|2012.3|2019.6|2011.6|2020.3|2012.3|2019.6|2011.6|1
1770989380000|2026-02-13 13:29:40|2032.5|2031|2033.1|2031.6|2033.1|2031.6|2032.5|2031|1
1770962560000|2026-02-13 06:02:40|2019.7|2011.7|2019.7|2011.7|2019.7|2011.7|2019.7|2011.7|0
1770989390000|2026-02-13 13:29:50|2033.2|2031.7|2033.8|2032.3|2033.8|2032.3|2033.1|2031.6|1
1770962580000|2026-02-13 06:03:00|2019.8|2011.8|2020.2|2012.2|2020.2|2012.2|2019.7|2011.7|0
1770989400000|2026-02-13 13:30:00|2033.7|2032.2|2049.3|2041.3|2049.8|2041.8|2033.7|2028.7|20
1770962590000|2026-02-13 06:03:10|2019.9|2011.9|2020|2012|2020|2012|2019.9|2011.9|0
1770989410000|2026-02-13 13:30:10|2048.2|2040.2|2049.6|2041.6|2051|2046.5|2043.5|2038.1|13
1770962600000|2026-02-13 06:03:20|2019.8|2011.8|2019.7|2011.7|2019.8|2011.8|2019.7|2011.7|0
1770989420000|2026-02-13 13:30:20|2049.5|2041.5|2049.7|2048.2|2052|2048.2|2048.1|2041.5|25
1770962620000|2026-02-13 06:03:40|2019.6|2011.6|2019.6|2011.6|2019.6|2011.6|2019.6|2011.6|0
1770989430000|2026-02-13 13:30:30|2049.9|2048.4|2051.8|2043.8|2056.1|2050.5|2049.9|2043.8|32
1770962630000|2026-02-13 06:03:50|2019.5|2011.5|2019.1|2011.1|2019.5|2011.5|2019.1|2011.1|0
1770989440000|2026-02-13 13:30:40|2051.7|2043.7|2056.5|2048.5|2056.5|2048.5|2050.9|2042.9|18
1770962640000|2026-02-13 06:04:00|2019|2011|2018.5|2010.5|2019|2011|2018.5|2010.5|0
1770989450000|2026-02-13 13:30:50|2056.6|2048.6|2052.4|2044.4|2056.9|2048.9|2051.6|2043.6|5
1770962650000|2026-02-13 06:04:10|2018.6|2010.6|2018.5|2010.5|2018.6|2010.6|2018.5|2010.5|0
1770989460000|2026-02-13 13:31:00|2052.6|2044.6|2052.8|2044.8|2052.8|2049.2|2046.6|2042.7|11
1770962660000|2026-02-13 06:04:20|2018.6|2010.6|2018.6|2010.6|2018.6|2010.6|2018.5|2010.5|0
1770989470000|2026-02-13 13:31:10|2052.1|2044.1|2050.5|2042.5|2052.1|2047.4|2048.9|2042.1|3
1770962670000|2026-02-13 06:04:30|2018.5|2010.5|2016.9|2008.9|2018.6|2012.6|2014.1|2008.9|2
1770989480000|2026-02-13 13:31:20|2050.7|2042.7|2052.2|2044.2|2052.4|2047|2048.5|2042.2|1
1770962680000|2026-02-13 06:04:40|2016.8|2008.8|2012|2010.5|2016.8|2010.6|2011.9|2008.8|7
1770989490000|2026-02-13 13:31:30|2052.3|2044.3|2051.8|2043.8|2052.9|2044.9|2050.4|2042.4|3
1770962690000|2026-02-13 06:04:50|2016.2|2008.2|2016.9|2008.9|2017|2009|2016.2|2008.2|2
1770989500000|2026-02-13 13:31:40|2052.1|2044.1|2047|2039|2052.1|2044.1|2047|2039|3
1770962720000|2026-02-13 06:05:20|2016.8|2008.8|2013.4|2011.9|2016.8|2011.9|2013.4|2008.8|1
1770989510000|2026-02-13 13:31:50|2046.9|2038.9|2046.6|2038.6|2048.5|2043.3|2044.8|2038.3|9
1770962730000|2026-02-13 06:05:30|2013.3|2011.8|2018.1|2010.1|2018.7|2011.8|2013.3|2009.3|3
1770989520000|2026-02-13 13:32:00|2047|2039|2045.9|2037.9|2047.4|2039.4|2045.9|2037.9|4
1770962740000|2026-02-13 06:05:40|2018.4|2010.4|2018.4|2010.4|2018.4|2010.4|2018.4|2010.4|1
1770989530000|2026-02-13 13:32:10|2043.8|2035.8|2044.5|2036.5|2045|2039.6|2041.1|2035.8|7
1770962750000|2026-02-13 06:05:50|2017.3|2009.3|2017.4|2009.4|2018.1|2010.1|2017.3|2009.3|1
1770989540000|2026-02-13 13:32:20|2041.2|2039.7|2044.1|2036.1|2044.8|2039.9|2039.9|2035.6|24
1770962760000|2026-02-13 06:06:00|2017.5|2009.5|2017.8|2009.8|2018|2010|2017.4|2009.4|0
1770989550000|2026-02-13 13:32:30|2044.2|2036.2|2044|2036|2044.6|2036.6|2044|2036|1
1770962770000|2026-02-13 06:06:10|2018|2010|2017.7|2009.7|2018|2010|2017.7|2009.7|0
1770989560000|2026-02-13 13:32:40|2043.9|2035.9|2040|2032|2043.9|2035.9|2036.7|2031.7|2
1770962780000|2026-02-13 06:06:20|2017.8|2009.8|2018.2|2010.2|2018.2|2010.2|2017.8|2009.8|0
1770989570000|2026-02-13 13:32:50|2040.1|2032.1|2040.1|2032.1|2040.4|2036.7|2038.2|2032|1
1770962790000|2026-02-13 06:06:30|2018.8|2010.8|2018.8|2010.8|2018.8|2010.8|2018.5|2010.5|0
1770989580000|2026-02-13 13:33:00|2040.2|2032.2|2044.7|2036.7|2044.7|2036.7|2040.2|2032.2|1
1770962800000|2026-02-13 06:06:40|2018.7|2010.7|2019.1|2011.1|2019.1|2011.1|2018|2010|0
1770989590000|2026-02-13 13:33:10|2044.8|2036.8|2045.4|2037.4|2045.4|2037.4|2044.7|2036.7|4
1770962810000|2026-02-13 06:06:50|2019.2|2011.2|2018.5|2010.5|2019.5|2011.5|2018.5|2010.5|0
1770989600000|2026-02-13 13:33:20|2045.7|2037.7|2045.4|2037.4|2045.7|2037.7|2045.3|2037.3|1
1770962820000|2026-02-13 06:07:00|2018.6|2010.6|2019.6|2011.6|2019.6|2011.6|2018.6|2010.6|0
1770989610000|2026-02-13 13:33:30|2045.3|2037.3|2045.2|2037.2|2046.1|2038.1|2045.2|2037.2|2
1770962830000|2026-02-13 06:07:10|2019.5|2011.5|2019.5|2011.5|2019.8|2011.8|2019.2|2011.2|0
1770989620000|2026-02-13 13:33:40|2041.9|2040.4|2044.1|2036.1|2044.3|2040.4|2041.9|2035.5|3
1770962840000|2026-02-13 06:07:20|2019.4|2011.4|2019.4|2011.4|2019.5|2011.5|2019.4|2011.4|0
1770989630000|2026-02-13 13:33:50|2044.2|2036.2|2045.6|2037.6|2045.6|2037.6|2044.2|2036.2|0
1770962850000|2026-02-13 06:07:30|2019.5|2011.5|2019.7|2011.7|2019.7|2011.7|2019.4|2011.4|0
1770989640000|2026-02-13 13:34:00|2045.3|2037.3|2046.5|2038.5|2046.5|2038.5|2045.2|2037.2|0
1770962870000|2026-02-13 06:07:50|2019.4|2011.4|2020|2012|2020|2012|2019.4|2011.4|0
1770989650000|2026-02-13 13:34:10|2046.9|2038.9|2044.5|2036.5|2046.9|2040.1|2041.6|2036.3|3
1770962880000|2026-02-13 06:08:00|2019.8|2011.8|2019.9|2011.9|2019.9|2011.9|2019.6|2011.6|0
1770989660000|2026-02-13 13:34:20|2045.7|2037.7|2045.8|2037.8|2046|2038|2045.6|2037.6|0
1770962890000|2026-02-13 06:08:10|2019.7|2011.7|2019.8|2011.8|2019.8|2011.8|2019.6|2011.6|0
1770989670000|2026-02-13 13:34:30|2045.6|2037.6|2048.7|2040.7|2048.7|2044.1|2045.6|2037.6|2
1770962900000|2026-02-13 06:08:20|2019.6|2011.6|2019.6|2011.6|2019.6|2011.6|2019.6|2011.6|0
1770989680000|2026-02-13 13:34:40|2045.8|2044.3|2050.4|2042.4|2050.7|2044.3|2045.8|2040.9|2
1770962910000|2026-02-13 06:08:30|2019.8|2011.8|2019.6|2011.6|2019.8|2011.8|2019.6|2011.6|0
1770989690000|2026-02-13 13:34:50|2050.6|2042.6|2049.6|2041.6|2050.6|2045.2|2046.7|2041.3|2
1770962930000|2026-02-13 06:08:50|2019.8|2011.8|2019.6|2011.6|2019.8|2011.8|2019.6|2011.6|0
1770989700000|2026-02-13 13:35:00|2049.5|2041.5|2049.6|2041.6|2050.1|2042.1|2049.3|2041.3|0
1770962940000|2026-02-13 06:09:00|2019.8|2011.8|2019.6|2011.6|2019.8|2011.8|2019.6|2011.6|0
1770989710000|2026-02-13 13:35:10|2049.5|2041.5|2050.7|2042.7|2050.7|2045.9|2047.4|2041.3|3
1770962950000|2026-02-13 06:09:10|2019.8|2011.8|2019.8|2011.8|2019.8|2011.8|2019.8|2011.8|0
1770989720000|2026-02-13 13:35:20|2050.6|2042.6|2050.2|2042.2|2051.1|2045.5|2047|2041.5|7
1770962960000|2026-02-13 06:09:20|2019.9|2011.9|2020.9|2012.9|2020.9|2012.9|2019.9|2011.9|1
1770989730000|2026-02-13 13:35:30|2049.9|2041.9|2048.5|2040.5|2050.4|2042.4|2048.5|2040.5|1
1770962970000|2026-02-13 06:09:30|2020.8|2012.8|2022|2014|2022|2016.8|2018.3|2012.6|2
1770989740000|2026-02-13 13:35:40|2048.6|2040.6|2044.9|2043.4|2050.5|2043.4|2044.9|2040.3|1
1770962980000|2026-02-13 06:09:40|2022.1|2014.1|2022.3|2014.3|2022.3|2014.3|2022|2014|0
1770989750000|2026-02-13 13:35:50|2048.3|2040.3|2047.7|2039.7|2048.5|2043.4|2044.1|2039.4|2
1770962990000|2026-02-13 06:09:50|2022.2|2014.2|2022.4|2014.4|2022.6|2014.6|2022.1|2014.1|0
1770989760000|2026-02-13 13:36:00|2047.5|2039.5|2044.9|2036.9|2047.5|2039.5|2044.9|2036.9|10
1770963000000|2026-02-13 06:10:00|2022.6|2014.6|2022.6|2014.6|2022.8|2014.8|2022.5|2014.5|0
1770989770000|2026-02-13 13:36:10|2044.3|2036.3|2041.6|2033.6|2044.5|2037.8|2039.1|2033.3|19
1770963010000|2026-02-13 06:10:10|2022.5|2014.5|2022.5|2014.5|2022.6|2014.6|2022.5|2014.5|0
1770989780000|2026-02-13 13:36:20|2041.9|2033.9|2043.3|2035.3|2043.4|2037.3|2038.8|2033.9|1
1770963030000|2026-02-13 06:10:30|2022.3|2014.3|2022.3|2014.3|2022.3|2014.3|2022.3|2014.3|0
1770989790000|2026-02-13 13:36:30|2043.4|2035.4|2042.7|2034.7|2044.3|2036.3|2042.3|2034.3|3
1770963050000|2026-02-13 06:10:50|2022|2014|2017.3|2015.8|2022|2016.5|2017.3|2014|3
1770989800000|2026-02-13 13:36:40|2042.9|2034.9|2043.8|2035.8|2044.3|2036.3|2042.4|2034.4|1
1770963060000|2026-02-13 06:11:00|2020.6|2012.6|2020.1|2012.1|2020.6|2015.8|2017.3|2011.9|3
1770989810000|2026-02-13 13:36:50|2043.9|2035.9|2044.7|2036.7|2045.5|2037.5|2043.9|2035.9|1
1770963070000|2026-02-13 06:11:10|2020.2|2012.2|2020.6|2012.6|2020.6|2012.6|2020.2|2012.2|0
1770989820000|2026-02-13 13:37:00|2043.3|2035.3|2043.6|2035.6|2044.2|2036.2|2042.8|2034.8|0
1770963080000|2026-02-13 06:11:20|2020.5|2012.5|2020.2|2012.2|2020.6|2012.6|2019.9|2011.9|0
1770989830000|2026-02-13 13:37:10|2044.4|2036.4|2044.2|2036.2|2044.6|2036.6|2044.2|2036.2|2
1770963090000|2026-02-13 06:11:30|2020.4|2012.4|2020.4|2012.4|2020.4|2012.4|2020.1|2012.1|0
1770989840000|2026-02-13 13:37:20|2041.5|2040|2046.1|2038.1|2046.3|2040.2|2041.5|2036.8|1
1770963100000|2026-02-13 06:11:40|2020.3|2012.3|2019.6|2011.6|2021.1|2015.3|2016.7|2011.4|0
1770989850000|2026-02-13 13:37:30|2046|2038|2044.2|2036.2|2046.1|2039.9|2041.4|2034.5|8
1770963110000|2026-02-13 06:11:50|2019.7|2011.7|2021.4|2013.4|2021.8|2015.4|2016.7|2011.7|1
1770989860000|2026-02-13 13:37:40|2044.1|2036.1|2043.9|2035.9|2044.1|2036.1|2043.2|2035.2|1
1770963120000|2026-02-13 06:12:00|2021.6|2013.6|2020.7|2012.7|2021.6|2013.6|2020.7|2012.7|0
1770989870000|2026-02-13 13:37:50|2043.6|2035.6|2044.9|2036.9|2046.3|2038.3|2043.6|2035.6|1
1770963130000|2026-02-13 06:12:10|2020.6|2012.6|2020.2|2012.2|2020.6|2012.6|2019.9|2011.9|0
1770989880000|2026-02-13 13:38:00|2044.7|2036.7|2045.5|2037.5|2045.7|2039.1|2039.6|2035.2|3
1770963140000|2026-02-13 06:12:20|2020|2012|2020.7|2012.7|2020.9|2012.9|2020|2012|0
1770989890000|2026-02-13 13:38:10|2045.4|2037.4|2047.8|2039.8|2047.8|2039.8|2045.4|2037.4|2
1770963150000|2026-02-13 06:12:30|2020.8|2012.8|2021|2013|2021.1|2013.1|2020.8|2012.8|0
1770989900000|2026-02-13 13:38:20|2047.7|2039.7|2047.8|2039.8|2048|2040|2047.7|2039.7|0
1770963160000|2026-02-13 06:12:40|2020.9|2012.9|2020.6|2012.6|2020.9|2012.9|2020.6|2012.6|0
1770989910000|2026-02-13 13:38:30|2047.7|2039.7|2048.1|2040.1|2048.1|2040.1|2046.9|2038.9|0
1770963170000|2026-02-13 06:12:50|2020.7|2012.7|2020.7|2012.7|2020.7|2012.7|2020.7|2012.7|2
1770989920000|2026-02-13 13:38:40|2048.2|2040.2|2047.5|2039.5|2048.2|2040.2|2047.5|2039.5|0
1770963180000|2026-02-13 06:13:00|2020.6|2012.6|2020.6|2012.6|2020.7|2012.7|2020.4|2012.4|2
1770989930000|2026-02-13 13:38:50|2047.8|2039.8|2047.1|2039.1|2047.8|2042.3|2043.8|2038.8|5
1770963200000|2026-02-13 06:13:20|2019.7|2011.7|2020.7|2012.7|2020.7|2012.7|2019.7|2011.7|0
1770989940000|2026-02-13 13:39:00|2047.3|2039.3|2050.3|2042.3|2050.9|2044.9|2046.4|2039.2|2
1770963210000|2026-02-13 06:13:30|2020.9|2012.9|2021.2|2013.2|2021.4|2013.4|2020.9|2012.9|0
1770989950000|2026-02-13 13:39:10|2050.5|2042.5|2049.9|2041.9|2051.6|2046.9|2048.4|2041.9|6
1770963220000|2026-02-13 06:13:40|2020.9|2012.9|2017.1|2015.6|2021|2015.7|2017.1|2012.4|0
1770989960000|2026-02-13 13:39:20|2050|2042|2050|2042|2051.6|2043.6|2049.9|2041.9|0
1770963230000|2026-02-13 06:13:50|2020.4|2012.4|2017.1|2015.6|2020.4|2015.6|2017.1|2012.4|0
1770989970000|2026-02-13 13:39:30|2050.5|2042.5|2050.3|2042.3|2050.5|2042.5|2050.1|2042.1|1
1770963240000|2026-02-13 06:14:00|2020.4|2012.4|2017.2|2015.7|2020.4|2015.7|2017.1|2012.4|0
1770989980000|2026-02-13 13:39:40|2050.2|2042.2|2050.9|2042.9|2051.6|2043.6|2050.2|2042.2|2
1770963250000|2026-02-13 06:14:10|2017.3|2015.8|2021.7|2013.7|2021.9|2015.8|2017.3|2013.7|1
1770989990000|2026-02-13 13:39:50|2050.8|2042.8|2050.2|2042.2|2050.8|2046.4|2047.9|2042.1|0
1770963260000|2026-02-13 06:14:20|2021.5|2013.5|2021.7|2013.7|2021.7|2013.7|2021.5|2013.5|0
1770990000000|2026-02-13 13:40:00|2050.1|2042.1|2047.9|2039.9|2050.1|2044.5|2046|2039.9|5
1770963270000|2026-02-13 06:14:30|2021.8|2013.8|2021.8|2013.8|2021.8|2013.8|2021.8|2013.8|0
1770990010000|2026-02-13 13:40:10|2048.6|2040.6|2049.4|2041.4|2049.8|2041.8|2048.6|2040.6|1
1770963280000|2026-02-13 06:14:40|2021.9|2013.9|2021.9|2013.9|2022|2014|2021.9|2013.9|0
1770990020000|2026-02-13 13:40:20|2049.3|2041.3|2045.8|2037.8|2049.3|2043|2043.1|2037.8|21
1770963290000|2026-02-13 06:14:50|2022|2014|2023.7|2015.7|2023.7|2015.7|2022|2014|3
1770990030000|2026-02-13 13:40:30|2045.6|2037.6|2045.2|2037.2|2046|2040.3|2041.8|2037.2|3
1770963300000|2026-02-13 06:15:00|2023.5|2015.5|2024.3|2016.3|2024.3|2016.3|2023.5|2015.5|0
1770990040000|2026-02-13 13:40:40|2045.3|2037.3|2046.3|2038.3|2046.3|2038.3|2045.3|2037.3|0
1770963310000|2026-02-13 06:15:10|2024.5|2016.5|2024.6|2016.6|2024.6|2016.6|2024.4|2016.4|0
1770990050000|2026-02-13 13:40:50|2046.6|2038.6|2046.3|2038.3|2046.6|2038.6|2046.2|2038.2|0
1770963320000|2026-02-13 06:15:20|2024.5|2016.5|2024.5|2016.5|2024.6|2016.6|2024.5|2016.5|0
1770990060000|2026-02-13 13:41:00|2046.4|2038.4|2046.8|2038.8|2046.8|2038.8|2046.3|2038.3|0
1770963360000|2026-02-13 06:16:00|2024.4|2016.4|2024.4|2016.4|2024.4|2016.4|2024.4|2016.4|0
1770990070000|2026-02-13 13:41:10|2048.2|2040.2|2049.7|2041.7|2049.8|2041.8|2048.2|2040.2|4
1770963370000|2026-02-13 06:16:10|2024.6|2016.6|2024.5|2016.5|2024.7|2016.7|2024.4|2016.4|0
1770990080000|2026-02-13 13:41:20|2049.8|2041.8|2047.5|2046|2051|2046|2047.5|2041.8|1
1770963380000|2026-02-13 06:16:20|2024.6|2016.6|2024.3|2016.3|2024.6|2016.6|2024.2|2016.2|1
1770990090000|2026-02-13 13:41:30|2051.1|2043.1|2049.3|2041.3|2051.1|2045.1|2046.5|2040.6|7
1770963390000|2026-02-13 06:16:30|2024.2|2016.2|2023.9|2015.9|2024.2|2016.2|2023.9|2015.9|0
1770990100000|2026-02-13 13:41:40|2049.5|2041.5|2050.2|2042.2|2050.2|2042.2|2049.5|2041.5|0
1770963400000|2026-02-13 06:16:40|2023.4|2015.4|2023.4|2015.4|2023.4|2015.4|2023.4|2015.4|1
1770990110000|2026-02-13 13:41:50|2050.1|2042.1|2051.1|2043.1|2051.2|2043.2|2049.6|2041.6|0
1770963410000|2026-02-13 06:16:50|2023.2|2015.2|2022.4|2014.4|2023.2|2018.2|2019.7|2014.2|8
1770990120000|2026-02-13 13:42:00|2051.2|2043.2|2052.2|2050.7|2053.4|2050.7|2050.3|2043.2|8
1770963420000|2026-02-13 06:17:00|2022.3|2014.3|2021.6|2013.6|2022.4|2014.4|2021.4|2013.4|4
1770990130000|2026-02-13 13:42:10|2052.3|2050.8|2054.4|2046.4|2054.5|2051.1|2052|2046.4|5
1770963430000|2026-02-13 06:17:10|2021.3|2013.3|2021.4|2013.4|2021.4|2013.4|2021.3|2013.3|1
1770990140000|2026-02-13 13:42:20|2054.5|2046.5|2054.8|2046.8|2054.9|2046.9|2054.5|2046.5|1
1770963440000|2026-02-13 06:17:20|2018.4|2016.9|2021.7|2013.7|2021.7|2016.9|2018.4|2013.4|0
1770990150000|2026-02-13 13:42:30|2054.9|2046.9|2052.3|2050.8|2055.4|2050.8|2052.3|2046.9|3
1770963450000|2026-02-13 06:17:30|2021.9|2013.9|2019.2|2017.7|2021.9|2017.7|2018.7|2013.9|1
1770990160000|2026-02-13 13:42:40|2054.8|2046.8|2053.6|2052.1|2058.1|2052.7|2053.5|2046.8|10
1770963460000|2026-02-13 06:17:40|2019.4|2017.9|2023.5|2015.5|2023.5|2017.9|2019.4|2015.4|1
1770990170000|2026-02-13 13:42:50|2056|2048|2055.9|2047.9|2056|2051.5|2053|2047.7|5
1770963470000|2026-02-13 06:17:50|2023.3|2015.3|2023.3|2015.3|2023.3|2015.3|2023.3|2015.3|0
1770990180000|2026-02-13 13:43:00|2052.9|2051.4|2056.8|2048.8|2056.8|2051.4|2052.9|2047.9|3
1770963480000|2026-02-13 06:18:00|2023.1|2015.1|2023.5|2015.5|2023.5|2015.5|2023.1|2015.1|0
1770990190000|2026-02-13 13:43:10|2056.9|2048.9|2057.8|2049.8|2058.1|2050.1|2056.8|2048.8|3
1770963510000|2026-02-13 06:18:30|2023.4|2015.4|2020|2018.5|2023.5|2018.5|2019.8|2015.3|1
1770990200000|2026-02-13 13:43:20|2057.6|2049.6|2057.2|2049.2|2057.7|2049.7|2056.8|2048.8|0
1770963520000|2026-02-13 06:18:40|2023.3|2015.3|2022|2014|2023.4|2018.5|2019.8|2014|2
1770990210000|2026-02-13 13:43:30|2057.1|2049.1|2057.3|2049.3|2057.5|2051.9|2053.4|2048.8|1
1770963530000|2026-02-13 06:18:50|2022.1|2014.1|2022.3|2014.3|2022.6|2014.6|2022.1|2014.1|0
1770990220000|2026-02-13 13:43:40|2057.4|2049.4|2057.8|2049.8|2057.8|2049.8|2057.4|2049.4|3
1770963540000|2026-02-13 06:19:00|2022.5|2014.5|2022.4|2014.4|2022.5|2014.5|2022.4|2014.4|0
1770990230000|2026-02-13 13:43:50|2054.2|2052.7|2058.9|2050.9|2058.9|2052.7|2054.2|2049.8|3
1770963550000|2026-02-13 06:19:10|2022.2|2014.2|2022.6|2014.6|2022.7|2014.7|2021.7|2013.7|0
1770990240000|2026-02-13 13:44:00|2059|2051|2055.7|2054.2|2059|2054.2|2055.6|2051|0
1770963560000|2026-02-13 06:19:20|2022.7|2014.7|2022.4|2014.4|2022.9|2014.9|2022.4|2014.4|0
1770990250000|2026-02-13 13:44:10|2059.7|2051.7|2058.5|2050.5|2059.7|2054.3|2055.2|2050.5|3
1770963570000|2026-02-13 06:19:30|2022.5|2014.5|2022.5|2014.5|2022.5|2014.5|2022.5|2014.5|0
1770990260000|2026-02-13 13:44:20|2055.1|2053.6|2054.8|2046.8|2057.7|2053.6|2052.3|2046.8|9
1770963600000|2026-02-13 06:20:00|2022.9|2014.9|2022.8|2014.8|2022.9|2014.9|2022.8|2014.8|0
1770990270000|2026-02-13 13:44:30|2054.9|2046.9|2055.1|2047.1|2055.2|2047.2|2054.8|2046.8|1
1770963610000|2026-02-13 06:20:10|2023|2015|2022.8|2014.8|2023|2015|2022.8|2014.8|0
1770990280000|2026-02-13 13:44:40|2054.9|2046.9|2054|2046|2055.1|2050.2|2051.5|2046|1
1770963620000|2026-02-13 06:20:20|2023|2015|2023|2015|2023|2015|2023|2015|0
1770990290000|2026-02-13 13:44:50|2050.2|2048.7|2052.1|2044.1|2052.2|2048.7|2048.6|2043.6|3
1770963630000|2026-02-13 06:20:30|2023.1|2015.1|2022.8|2014.8|2023.1|2015.1|2022.8|2014.8|0
1770990300000|2026-02-13 13:45:00|2052.2|2044.2|2050.5|2042.5|2052.2|2047.1|2048.5|2042.5|2
1770963640000|2026-02-13 06:20:40|2023|2015|2023|2015|2023|2015|2022.8|2014.8|0
1770990310000|2026-02-13 13:45:10|2050.6|2042.6|2048.3|2040.3|2050.6|2045|2045.5|2039|6
1770963650000|2026-02-13 06:20:50|2022.8|2014.8|2022.8|2014.8|2022.9|2014.9|2022.8|2014.8|0
1770990320000|2026-02-13 13:45:20|2047.9|2039.9|2049.1|2041.1|2049.2|2043|2044.5|2039.7|3
1770963700000|2026-02-13 06:21:40|2022.7|2014.7|2023|2015|2023|2015|2022.7|2014.7|0
1770990330000|2026-02-13 13:45:30|2049.3|2041.3|2049|2041|2049.3|2041.3|2048.7|2040.7|2
1770963710000|2026-02-13 06:21:50|2023.1|2015.1|2022.8|2014.8|2023.1|2015.1|2022.8|2014.8|0
1770990340000|2026-02-13 13:45:40|2048.6|2040.6|2048.3|2040.3|2048.6|2040.6|2048.2|2040.2|0
1770963720000|2026-02-13 06:22:00|2023|2015|2023|2015|2023.1|2015.1|2022.8|2014.8|0
1770990350000|2026-02-13 13:45:50|2048.4|2040.4|2047.9|2039.9|2048.4|2040.4|2047.7|2039.7|0
1770963730000|2026-02-13 06:22:10|2022.8|2014.8|2022.5|2014.5|2022.9|2014.9|2022.5|2014.5|0
1770990360000|2026-02-13 13:46:00|2047.8|2039.8|2047.1|2039.1|2047.8|2040.8|2042.1|2036.2|6
1770963740000|2026-02-13 06:22:20|2022.1|2014.1|2021.9|2013.9|2022.1|2014.1|2021.9|2013.9|0
1770990370000|2026-02-13 13:46:10|2044.1|2042.6|2047.1|2039.1|2047.2|2042.6|2044.1|2039.1|0
1770963750000|2026-02-13 06:22:30|2022|2014|2022|2014|2022|2014|2022|2014|0
1770990380000|2026-02-13 13:46:20|2047.2|2039.2|2049.5|2041.5|2049.6|2042.7|2044|2039.2|1
1770963760000|2026-02-13 06:22:40|2021.9|2013.9|2021.6|2013.6|2021.9|2013.9|2021.6|2013.6|0
1770990390000|2026-02-13 13:46:30|2049.3|2041.3|2049|2041|2049.3|2041.3|2047.5|2039.5|2
1770963770000|2026-02-13 06:22:50|2021.5|2013.5|2020.7|2012.7|2021.5|2013.5|2020.7|2012.7|0
1770990400000|2026-02-13 13:46:40|2048.4|2040.4|2047.1|2039.1|2048.4|2040.4|2047|2039|0
1770963780000|2026-02-13 06:23:00|2020.3|2012.3|2020.2|2012.2|2020.3|2012.3|2020.2|2012.2|0
1770990410000|2026-02-13 13:46:50|2047.3|2039.3|2046.9|2038.9|2047.6|2039.6|2046.9|2038.9|6
1770963790000|2026-02-13 06:23:10|2019.7|2011.7|2019.2|2011.2|2019.7|2011.7|2019|2011|0
1770990420000|2026-02-13 13:47:00|2047.1|2039.1|2046.2|2038.2|2047.2|2039.2|2046.2|2038.2|2
1770963800000|2026-02-13 06:23:20|2019.3|2011.3|2019.4|2011.4|2019.4|2011.4|2019.2|2011.2|0
1770990430000|2026-02-13 13:47:10|2046.3|2038.3|2044.5|2036.5|2046.3|2038.3|2044.4|2036.4|2
1770963810000|2026-02-13 06:23:30|2019.3|2011.3|2019.5|2011.5|2019.5|2011.5|2019.3|2011.3|0
1770990440000|2026-02-13 13:47:20|2044.6|2036.6|2045.9|2037.9|2046.8|2040|2041.5|2036.6|2
1770963820000|2026-02-13 06:23:40|2019.4|2011.4|2020.5|2012.5|2020.5|2012.5|2019.4|2011.4|0
1770990450000|2026-02-13 13:47:30|2045.8|2037.8|2045.4|2037.4|2045.9|2041.1|2042.3|2036.6|9
1770963830000|2026-02-13 06:23:50|2020.4|2012.4|2020.1|2012.1|2020.4|2012.4|2020.1|2012.1|0
1770990460000|2026-02-13 13:47:40|2041.9|2040.4|2046.7|2038.7|2047|2040.4|2041.9|2037.5|1
1770963840000|2026-02-13 06:24:00|2020.2|2012.2|2020.5|2012.5|2020.6|2012.6|2020.2|2012.2|0
1770990470000|2026-02-13 13:47:50|2046.8|2038.8|2044.6|2036.6|2046.8|2039.6|2041.1|2036.5|1
1770963850000|2026-02-13 06:24:10|2020.4|2012.4|2020.6|2012.6|2020.7|2012.7|2020.4|2012.4|0
1770990480000|2026-02-13 13:48:00|2044.5|2036.5|2043.1|2035.1|2044.5|2039.6|2040.9|2035.1|3
1770963860000|2026-02-13 06:24:20|2020.7|2012.7|2018.8|2017.3|2020.7|2017.3|2017.6|2012.6|1
1770990490000|2026-02-13 13:48:10|2043.2|2035.2|2044.2|2036.2|2044.2|2036.2|2043.2|2035.2|2
1770963870000|2026-02-13 06:24:30|2021.1|2013.1|2024.4|2016.4|2024.4|2016.7|2018.2|2013.1|6
1770990500000|2026-02-13 13:48:20|2044.4|2036.4|2046.2|2038.2|2046.5|2038.5|2044.2|2036.2|1
1770963880000|2026-02-13 06:24:40|2024.5|2016.5|2024.7|2016.7|2024.7|2016.7|2024.5|2016.5|0
1770990510000|2026-02-13 13:48:30|2046.1|2038.1|2046.5|2038.5|2046.7|2038.7|2045.9|2037.9|0
1770963890000|2026-02-13 06:24:50|2023.8|2015.8|2023.8|2015.8|2023.9|2015.9|2023.8|2015.8|1
1770990520000|2026-02-13 13:48:40|2046.6|2038.6|2046.5|2038.5|2047.2|2039.2|2046.5|2038.5|0
1770963900000|2026-02-13 06:25:00|2023.6|2015.6|2023.6|2015.6|2023.6|2015.6|2023.6|2015.6|0
1770990530000|2026-02-13 13:48:50|2043|2041.5|2046.4|2038.4|2046.8|2041.5|2043|2038.3|1
1770963910000|2026-02-13 06:25:10|2022.3|2014.3|2022.8|2014.8|2023.3|2015.3|2022.3|2014.3|0
1770990540000|2026-02-13 13:49:00|2046.6|2038.6|2047.5|2039.5|2048.1|2040.1|2046.6|2038.6|1
1770963920000|2026-02-13 06:25:20|2022.7|2014.7|2022.2|2014.2|2022.7|2014.7|2022|2014|0
1770990550000|2026-02-13 13:49:10|2047.6|2039.6|2047.6|2039.6|2047.7|2039.7|2047.5|2039.5|0
1770963930000|2026-02-13 06:25:30|2022.1|2014.1|2021.3|2013.3|2022.3|2014.3|2021.3|2013.3|0
1770990560000|2026-02-13 13:49:20|2047.9|2039.9|2050.6|2042.6|2051.1|2043.1|2047.9|2039.9|2
1770963940000|2026-02-13 06:25:40|2021.2|2013.2|2021.5|2013.5|2021.6|2013.6|2020.9|2012.9|0
1770990570000|2026-02-13 13:49:30|2050.5|2042.5|2049.8|2041.8|2050.5|2042.5|2049.8|2041.8|1
1770963950000|2026-02-13 06:25:50|2021.6|2013.6|2021.5|2013.5|2021.6|2013.6|2021.5|2013.5|0
1770990580000|2026-02-13 13:49:40|2049.9|2041.9|2051.1|2043.1|2051.2|2043.2|2049.8|2041.8|2
1770963960000|2026-02-13 06:26:00|2021|2013|2020.3|2012.3|2021.1|2013.1|2020.3|2012.3|0
1770990590000|2026-02-13 13:49:50|2051.2|2043.2|2050.4|2042.4|2051.2|2043.2|2050.2|2042.2|1
1770963970000|2026-02-13 06:26:10|2020.2|2012.2|2020.3|2012.3|2020.3|2012.3|2020|2012|0
1770990600000|2026-02-13 13:50:00|2051.7|2043.7|2050|2048.5|2053.2|2048.5|2050|2043.7|0
1770963980000|2026-02-13 06:26:20|2020.4|2012.4|2020.3|2012.3|2020.4|2012.4|2020.3|2012.3|0
1770990610000|2026-02-13 13:50:10|2054|2046|2053.5|2045.5|2054|2046|2053.5|2045.5|1
1770964010000|2026-02-13 06:26:50|2020.1|2012.1|2020.9|2012.9|2020.9|2012.9|2020.1|2012.1|1
1770964020000|2026-02-13 06:27:00|2021.2|2013.2|2022|2014|2022|2014|2021.2|2013.2|0
1770990620000|2026-02-13 13:50:20|2053.4|2045.4|2051.1|2043.1|2053.4|2047|2048.5|2043|2
1770964030000|2026-02-13 06:27:10|2022.1|2014.1|2022.1|2014.1|2022.2|2014.2|2022|2014|0
1770990630000|2026-02-13 13:50:30|2051|2043|2051|2043|2051|2046.1|2047.6|2042.9|0
1770964040000|2026-02-13 06:27:20|2022|2014|2022|2014|2022|2014|2022|2014|0
1770990640000|2026-02-13 13:50:40|2050.9|2042.9|2050.4|2042.4|2050.9|2046.1|2046.7|2042.2|2
1770990650000|2026-02-13 13:50:50|2047.5|2046|2047.8|2039.8|2051.3|2046.1|2046.7|2039.8|7
1770990660000|2026-02-13 13:51:00|2047.7|2039.7|2047.2|2039.2|2047.7|2043|2044.5|2039.2|1
1770990670000|2026-02-13 13:51:10|2047.3|2039.3|2047.4|2039.4|2047.4|2039.4|2047.3|2039.3|2
1770964050000|2026-02-13 06:27:30|2022.1|2014.1|2023.6|2015.6|2023.6|2015.6|2022.1|2014.1|0
1770990680000|2026-02-13 13:51:20|2048.9|2040.9|2047.3|2039.3|2048.9|2040.9|2047.2|2039.2|4
1770964060000|2026-02-13 06:27:40|2023.7|2015.7|2023.3|2015.3|2023.7|2015.7|2023.3|2015.3|0
1770990690000|2026-02-13 13:51:30|2043.2|2041.7|2046.7|2038.7|2046.7|2041.7|2043.2|2038.6|1
1770964070000|2026-02-13 06:27:50|2023.2|2015.2|2022.8|2014.8|2023.2|2015.2|2022.8|2014.8|0
1770990700000|2026-02-13 13:51:40|2043.7|2042.2|2046.6|2038.6|2046.6|2042.2|2043|2038.5|2
1770964080000|2026-02-13 06:28:00|2021.4|2013.4|2022.2|2014.2|2022.3|2014.3|2021.4|2013.4|0
1770990710000|2026-02-13 13:51:50|2046.5|2038.5|2043.6|2042.1|2046.6|2042.1|2043.3|2038.5|0
1770964090000|2026-02-13 06:28:10|2022.3|2014.3|2022|2014|2022.4|2014.4|2021.9|2013.9|0
1770990720000|2026-02-13 13:52:00|2048|2040|2046.5|2038.5|2048|2042.9|2043.7|2038.4|7
1770964100000|2026-02-13 06:28:20|2022.1|2014.1|2021.8|2013.8|2022.1|2014.1|2021.8|2013.8|0
1770990730000|2026-02-13 13:52:10|2046.4|2038.4|2048.5|2040.5|2048.5|2043.1|2044.5|2038.4|4
1770964110000|2026-02-13 06:28:30|2021.9|2013.9|2021.6|2013.6|2021.9|2013.9|2021.6|2013.6|0
1770990740000|2026-02-13 13:52:20|2048.6|2040.6|2049.7|2041.7|2049.7|2041.7|2048.6|2040.6|2
1770964120000|2026-02-13 06:28:40|2021.7|2013.7|2021.5|2013.5|2021.7|2013.7|2021.5|2013.5|0
1770990750000|2026-02-13 13:52:30|2049.6|2041.6|2051.2|2043.2|2051.2|2045.9|2046.7|2041.6|2
1770964130000|2026-02-13 06:28:50|2021.6|2013.6|2020.6|2012.6|2021.6|2013.6|2020.4|2012.4|0
1770990760000|2026-02-13 13:52:40|2051.4|2043.4|2049.9|2041.9|2051.5|2046.1|2047.6|2041.9|1
1770964140000|2026-02-13 06:29:00|2021.6|2013.6|2020.6|2012.6|2021.6|2016.2|2017.4|2012.6|2
1770990770000|2026-02-13 13:52:50|2050.1|2042.1|2050.8|2042.8|2050.9|2042.9|2050.1|2042.1|0
1770964150000|2026-02-13 06:29:10|2020.3|2012.3|2020.4|2012.4|2020.5|2012.5|2020.3|2012.3|0
1770990780000|2026-02-13 13:53:00|2050.9|2042.9|2052|2044|2052|2044|2050.9|2042.9|7
1770964160000|2026-02-13 06:29:20|2020.5|2012.5|2020.6|2012.6|2020.9|2012.9|2020.4|2012.4|0
1770990790000|2026-02-13 13:53:10|2052.1|2044.1|2053.8|2045.8|2053.8|2048.5|2049|2044.1|3
1770964190000|2026-02-13 06:29:50|2017.4|2015.9|2020.6|2012.6|2020.6|2015.9|2017.4|2012.6|0
1770990800000|2026-02-13 13:53:20|2053.7|2045.7|2053.1|2045.1|2053.9|2045.9|2053|2045|5
1770964200000|2026-02-13 06:30:00|2017.3|2015.8|2016.6|2015.1|2020.4|2015.8|2016.6|2012.1|0
1770990810000|2026-02-13 13:53:30|2053.2|2045.2|2053.8|2045.8|2053.8|2045.8|2053.2|2045.2|0
1770964210000|2026-02-13 06:30:10|2016.4|2014.9|2016.4|2014.9|2016.4|2014.9|2016.4|2014.9|0
1770990820000|2026-02-13 13:53:40|2054|2046|2054|2046|2054|2046|2053.7|2045.7|0
1770964220000|2026-02-13 06:30:20|2020.3|2012.3|2019|2011|2020.3|2015.2|2016.5|2010.9|4
1770990830000|2026-02-13 13:53:50|2054.1|2046.1|2054.6|2046.6|2054.8|2046.8|2054.1|2046.1|0
1770964230000|2026-02-13 06:30:30|2015.9|2014.4|2018.2|2010.2|2019.2|2014.4|2015.9|2010.2|1
1770990840000|2026-02-13 13:54:00|2054.5|2046.5|2054.9|2046.9|2055.4|2050|2051.5|2045.8|2
1770964240000|2026-02-13 06:30:40|2018.4|2010.4|2017.8|2009.8|2018.9|2010.9|2017.3|2009.3|0
1770990850000|2026-02-13 13:54:10|2054.7|2046.7|2055|2047|2055|2047|2054.7|2046.7|2
1770964250000|2026-02-13 06:30:50|2014.1|2012.6|2018.7|2010.7|2018.7|2012.6|2014.1|2010.1|2
1770990860000|2026-02-13 13:54:20|2055.1|2047.1|2054.9|2046.9|2055.1|2050|2051.4|2046.7|0
1770964260000|2026-02-13 06:31:00|2018.8|2010.8|2019|2011|2019.7|2011.7|2018.8|2010.8|0
1770990870000|2026-02-13 13:54:30|2055.1|2047.1|2055.8|2047.8|2055.8|2047.8|2055|2047|2
1770964270000|2026-02-13 06:31:10|2019.1|2011.1|2019.2|2011.2|2019.5|2011.5|2019|2011|0
1770990880000|2026-02-13 13:54:40|2056.1|2048.1|2055.1|2047.1|2056.1|2050.9|2052.4|2047|1
1770964280000|2026-02-13 06:31:20|2019|2011|2019.3|2011.3|2019.3|2011.3|2018.9|2010.9|0
1770990890000|2026-02-13 13:54:50|2055|2047|2053.6|2045.6|2055|2050.1|2051.6|2045.6|1
1770964300000|2026-02-13 06:31:40|2019.4|2011.4|2019.4|2011.4|2019.4|2011.4|2019.4|2011.4|0
1770964310000|2026-02-13 06:31:50|2019.5|2011.5|2016.5|2015|2019.6|2015|2016.4|2011.5|0
1770990900000|2026-02-13 13:55:00|2055|2047|2057|2049|2057|2052.4|2051.9|2047|3
1770964320000|2026-02-13 06:32:00|2016.6|2015.1|2020.6|2012.6|2020.7|2017|2016.6|2012.1|4
1770990910000|2026-02-13 13:55:10|2053.8|2052.3|2057.6|2049.6|2057.7|2052.4|2053.8|2049.6|1
1770964330000|2026-02-13 06:32:10|2020.4|2012.4|2020.7|2012.7|2020.9|2012.9|2020.3|2012.3|0
1770990920000|2026-02-13 13:55:20|2054.9|2053.4|2054.3|2052.8|2057.7|2053.4|2054.3|2049.5|2
1770964340000|2026-02-13 06:32:20|2020.6|2012.6|2020.7|2012.7|2020.7|2012.7|2020.4|2012.4|0
1770990930000|2026-02-13 13:55:30|2054.1|2052.6|2055.5|2054|2057.7|2054|2054|2049.7|8
1770964350000|2026-02-13 06:32:30|2020.6|2012.6|2020.7|2012.7|2020.9|2012.9|2020.4|2012.4|0
1770990940000|2026-02-13 13:55:40|2055.8|2054.3|2055.4|2053.9|2056.1|2054.6|2055.4|2053.9|2
1770964360000|2026-02-13 06:32:40|2020.8|2012.8|2021|2013|2021|2013|2020.7|2012.7|0
1770990950000|2026-02-13 13:55:50|2056.2|2054.7|2056.2|2054.7|2056.2|2054.7|2056.2|2054.7|4
1770964370000|2026-02-13 06:32:50|2017.9|2016.4|2018.8|2017.3|2021.9|2017.3|2017.9|2013.6|0
1770990960000|2026-02-13 13:56:00|2057|2055.5|2056.2|2054.7|2057|2055.5|2056.2|2054.7|7
1770964380000|2026-02-13 06:33:00|2018.9|2017.4|2023.5|2015.5|2023.6|2017.4|2018.9|2015.2|2
1770990970000|2026-02-13 13:56:10|2056.1|2054.6|2057|2055.5|2057.3|2055.8|2056|2054.5|4
1770964390000|2026-02-13 06:33:10|2023.6|2015.6|2023|2015|2023.8|2015.8|2023|2015|1
1770990980000|2026-02-13 13:56:20|2056.1|2054.6|2055.9|2054.4|2059.4|2055.5|2054.3|2050.4|6
1770964400000|2026-02-13 06:33:20|2022.8|2014.8|2023.4|2015.4|2023.4|2015.4|2022.5|2014.5|3
1770990990000|2026-02-13 13:56:30|2055.7|2054.2|2056.3|2054.8|2056.3|2054.8|2055.6|2054.1|0
1770964410000|2026-02-13 06:33:30|2023.5|2015.5|2024|2016|2024|2018.6|2020.1|2014.8|1
1770991000000|2026-02-13 13:56:40|2056.2|2054.7|2055.2|2053.7|2056.2|2054.7|2054.9|2053.4|7
1770991010000|2026-02-13 13:56:50|2055.3|2053.8|2056.6|2055.1|2056.6|2055.1|2055.3|2053.8|2
1770964420000|2026-02-13 06:33:40|2024.1|2016.1|2023.9|2015.9|2024.1|2016.1|2023.9|2015.9|0
1770991020000|2026-02-13 13:57:00|2056.4|2054.9|2056|2054.5|2056.4|2054.9|2055.4|2053.9|6
1770991030000|2026-02-13 13:57:10|2055.9|2054.4|2055.8|2054.3|2055.9|2054.4|2055.8|2054.3|0
1770964430000|2026-02-13 06:33:50|2024|2016|2024.6|2016.6|2024.7|2019.6|2021.1|2015.9|0
1770991040000|2026-02-13 13:57:20|2055.9|2054.4|2057|2055.5|2057|2055.5|2055.9|2054.4|1
1770991050000|2026-02-13 13:57:30|2056.9|2055.4|2055.3|2053.8|2056.9|2055.4|2055.3|2053.8|13
1770991060000|2026-02-13 13:57:40|2055.6|2054.1|2055.1|2053.6|2055.6|2054.1|2055|2053.5|0
1770964440000|2026-02-13 06:34:00|2024.7|2016.7|2026|2018|2026|2018|2024.7|2016.7|3
1770991070000|2026-02-13 13:57:50|2055|2053.5|2054|2052.5|2055|2053.5|2053.8|2052.3|3
1770964450000|2026-02-13 06:34:10|2025.9|2017.9|2026|2018|2026|2018|2025.8|2017.8|2
1770991080000|2026-02-13 13:58:00|2055|2053.5|2055.7|2054.2|2055.7|2054.2|2054.9|2053.4|4
1770964460000|2026-02-13 06:34:20|2026.1|2018.1|2023|2021.5|2026.2|2021.5|2022.9|2018.1|2
1770991090000|2026-02-13 13:58:10|2056.8|2055.3|2056|2054.5|2056.8|2055.3|2055.2|2053.7|2
1770964470000|2026-02-13 06:34:30|2023.1|2021.6|2023.6|2022.1|2026.6|2022.1|2023.1|2018.6|2
1770991100000|2026-02-13 13:58:20|2056.3|2054.8|2055.5|2054|2056.8|2055.3|2055.2|2053.7|1
1770964480000|2026-02-13 06:34:40|2023.7|2022.2|2025.8|2017.8|2025.9|2022.2|2023.7|2017.6|2
1770991110000|2026-02-13 13:58:30|2055.4|2053.9|2054.5|2053|2055.4|2053.9|2054.2|2052.7|3
1770964490000|2026-02-13 06:34:50|2026.1|2018.1|2026.5|2018.5|2026.5|2018.5|2026|2018|0
1770991120000|2026-02-13 13:58:40|2054.8|2053.3|2054|2052.5|2054.8|2053.3|2053.7|2052.2|1
1770964500000|2026-02-13 06:35:00|2026.4|2018.4|2026.4|2018.4|2026.5|2018.5|2026.4|2018.4|0
1770991130000|2026-02-13 13:58:50|2053.9|2052.4|2055.7|2054.2|2055.7|2054.2|2053.9|2052.4|2
1770964510000|2026-02-13 06:35:10|2026.5|2018.5|2026.4|2018.4|2026.5|2018.5|2026.4|2018.4|0
1770991140000|2026-02-13 13:59:00|2055.6|2054.1|2054.7|2053.2|2055.6|2054.1|2054.7|2053.2|4
1770964520000|2026-02-13 06:35:20|2023.1|2021.6|2025.4|2017.4|2025.4|2021.6|2023.1|2017.4|1
1770991150000|2026-02-13 13:59:10|2054.6|2053.1|2055.3|2053.8|2055.3|2053.8|2054.5|2053|1
1770964530000|2026-02-13 06:35:30|2025.6|2017.6|2024.8|2016.8|2025.6|2017.6|2024.8|2016.8|0
1770991160000|2026-02-13 13:59:20|2055.9|2054.4|2054.8|2053.3|2055.9|2054.4|2054.7|2053.2|2
1770964540000|2026-02-13 06:35:40|2025.1|2017.1|2024.7|2016.7|2025.3|2017.3|2024.7|2016.7|0
1770991170000|2026-02-13 13:59:30|2054.9|2053.4|2055.2|2053.7|2055.2|2053.7|2054.8|2053.3|0
1770964550000|2026-02-13 06:35:50|2024.9|2016.9|2024.8|2016.8|2024.9|2016.9|2024.6|2016.6|0
1770991180000|2026-02-13 13:59:40|2055.1|2053.6|2055.1|2053.6|2055.2|2053.7|2055|2053.5|0
1770964560000|2026-02-13 06:36:00|2024.6|2016.6|2024|2016|2024.6|2016.6|2023.7|2015.7|1
1770991190000|2026-02-13 13:59:50|2055.2|2053.7|2054.1|2052.6|2055.5|2054|2053.8|2052.3|2
1770964570000|2026-02-13 06:36:10|2024.2|2016.2|2023.6|2015.6|2024.6|2016.6|2023.6|2015.6|0
1770991200000|2026-02-13 14:00:00|2054|2052.5|2057.8|2049.8|2057.8|2053.3|2052.3|2047.7|8
1770964580000|2026-02-13 06:36:20|2023.7|2015.7|2023.6|2015.6|2023.7|2015.7|2023.6|2015.6|0
1770991210000|2026-02-13 14:00:10|2054.5|2053|2054|2052.5|2054.9|2053.4|2053.9|2052.4|1
1770964590000|2026-02-13 06:36:30|2020.1|2018.6|2022.7|2014.7|2022.8|2018.6|2020.1|2014.5|1
1770991220000|2026-02-13 14:00:20|2053.9|2052.4|2056.6|2055.1|2056.7|2055.2|2053.9|2052.4|16
1770964600000|2026-02-13 06:36:40|2022.6|2014.6|2022.6|2014.6|2022.6|2014.6|2022.5|2014.5|0
1770991230000|2026-02-13 14:00:30|2056.5|2055|2059|2051|2059.1|2055.6|2055.9|2051|4
1770964610000|2026-02-13 06:36:50|2022.5|2014.5|2022.6|2014.6|2022.6|2014.6|2022.5|2014.5|0
1770991240000|2026-02-13 14:00:40|2055.6|2054.1|2054.2|2052.7|2057.8|2054.1|2054|2049.3|1
1770964620000|2026-02-13 06:37:00|2022.5|2014.5|2019|2017.5|2022.5|2017.6|2019|2014.4|0
1770991250000|2026-02-13 14:00:50|2054.3|2052.8|2053.4|2051.9|2054.5|2053|2053.4|2051.9|1
1770964640000|2026-02-13 06:37:20|2018.9|2017.4|2019|2017.5|2019|2017.5|2018.9|2017.4|0
1770991260000|2026-02-13 14:01:00|2056.2|2048.2|2052.7|2051.2|2056.2|2051.6|2052.5|2047.6|2
1770964650000|2026-02-13 06:37:30|2018.9|2017.4|2018.7|2017.2|2018.9|2017.4|2018.7|2017.2|0
1770991270000|2026-02-13 14:01:10|2052.8|2051.3|2058|2050|2058|2053|2052.5|2049.5|2
1770964660000|2026-02-13 06:37:40|2021.2|2013.2|2021.2|2013.2|2021.4|2013.4|2021.1|2013.1|1
1770991280000|2026-02-13 14:01:20|2054.7|2053.2|2054.7|2053.2|2058.7|2054.4|2053.9|2049|0
1770964670000|2026-02-13 06:37:50|2021.3|2013.3|2021.3|2013.3|2021.3|2013.3|2021.3|2013.3|0
1770991290000|2026-02-13 14:01:30|2054.8|2053.3|2057.1|2055.6|2060.2|2055.6|2054.8|2051.9|1
1770964680000|2026-02-13 06:38:00|2021.5|2013.5|2021.2|2013.2|2021.5|2013.5|2020.9|2012.9|0
1770991300000|2026-02-13 14:01:40|2056.9|2055.4|2057|2055.5|2059.7|2055.7|2056.2|2051.5|1
1770964690000|2026-02-13 06:38:10|2021.4|2013.4|2022.5|2014.5|2022.5|2016.7|2018.1|2013.1|2
1770991310000|2026-02-13 14:01:50|2056.9|2055.4|2056.9|2055.4|2060.1|2055.8|2056.8|2052.1|1
1770964700000|2026-02-13 06:38:20|2022.3|2014.3|2023.1|2015.1|2023.3|2015.3|2022.3|2014.3|1
1770991320000|2026-02-13 14:02:00|2056.7|2055.2|2056.3|2054.8|2057.2|2055.7|2056.3|2054.8|2
1770964710000|2026-02-13 06:38:30|2023.3|2015.3|2023.1|2015.1|2023.4|2015.4|2023.1|2015.1|0
1770991330000|2026-02-13 14:02:10|2058.1|2056.6|2058.3|2056.8|2058.9|2057.4|2058.1|2056.6|15
1770991340000|2026-02-13 14:02:20|2057.6|2056.1|2058.6|2057.1|2061.3|2057.1|2057.3|2053.3|2
1770964720000|2026-02-13 06:38:40|2022.5|2014.5|2022.6|2014.6|2022.6|2014.6|2022.5|2014.5|0
1770991350000|2026-02-13 14:02:30|2058.5|2057|2058.2|2056.7|2058.5|2057|2057.2|2055.7|1
1770964730000|2026-02-13 06:38:50|2022.4|2014.4|2022.7|2014.7|2022.7|2014.7|2021.9|2013.9|0
1770991360000|2026-02-13 14:02:40|2058.3|2056.8|2058.2|2056.7|2061.1|2057|2057.9|2053.1|2
1770964740000|2026-02-13 06:39:00|2022.9|2014.9|2023.7|2015.7|2023.7|2015.7|2022.9|2014.9|0
1770991370000|2026-02-13 14:02:50|2058.6|2057.1|2060.2|2058.7|2060.2|2058.7|2058.6|2057.1|9
1770964750000|2026-02-13 06:39:10|2023.6|2015.6|2023.5|2015.5|2023.6|2015.6|2023.4|2015.4|0
1770991380000|2026-02-13 14:03:00|2060.8|2059.3|2061.9|2060.4|2066.4|2061.2|2060.5|2056.7|9
1770964760000|2026-02-13 06:39:20|2023.4|2015.4|2023.1|2015.1|2023.4|2015.4|2023|2015|0
1770991390000|2026-02-13 14:03:10|2061.7|2060.2|2062|2060.5|2062|2060.5|2061.3|2059.8|3
1770964770000|2026-02-13 06:39:30|2023.2|2015.2|2023.2|2015.2|2023.2|2015.2|2022.9|2014.9|0
1770991400000|2026-02-13 14:03:20|2061.9|2060.4|2060.5|2059|2064.4|2060.4|2059.8|2056.4|4
1770964780000|2026-02-13 06:39:40|2023.3|2015.3|2023.3|2015.3|2023.3|2015.3|2023|2015|0
1770991410000|2026-02-13 14:03:30|2060.2|2058.7|2062|2060.5|2065.3|2060.5|2060.1|2056.9|4
1770964790000|2026-02-13 06:39:50|2023|2015|2023.2|2015.2|2023.5|2015.5|2023|2015|0
1770991420000|2026-02-13 14:03:40|2062.1|2060.6|2062.3|2060.8|2065.9|2061.2|2061.1|2056.6|1
1770964800000|2026-02-13 06:40:00|2023.1|2015.1|2023|2015|2023.1|2015.1|2022.8|2014.8|0
1770991430000|2026-02-13 14:03:50|2065.5|2057.5|2060.9|2059.4|2065.5|2059.5|2060.5|2055.7|1
1770964810000|2026-02-13 06:40:10|2023.1|2015.1|2023.3|2015.3|2023.3|2015.3|2022.8|2014.8|0
1770991440000|2026-02-13 14:04:00|2064.4|2056.4|2059.9|2058.4|2064.4|2058.4|2059.8|2055.2|0
1770964820000|2026-02-13 06:40:20|2023.2|2015.2|2023|2015|2023.3|2015.3|2023|2015|0
1770991450000|2026-02-13 14:04:10|2059.8|2058.3|2057.8|2056.3|2062.1|2058.3|2057.8|2052.9|2
1770964830000|2026-02-13 06:40:30|2023.2|2015.2|2022.9|2014.9|2023.2|2015.2|2022.9|2014.9|0
1770991460000|2026-02-13 14:04:20|2062.7|2054.7|2063.6|2055.6|2063.7|2058.7|2059.3|2054.7|1
1770964840000|2026-02-13 06:40:40|2023|2015|2023|2015|2023.1|2015.1|2023|2015|0
1770991470000|2026-02-13 14:04:30|2062.9|2054.9|2060.7|2059.2|2063.1|2059.2|2059.9|2054.9|1
1770964850000|2026-02-13 06:40:50|2023.1|2015.1|2023.7|2015.7|2023.7|2015.7|2023|2015|0
1770991480000|2026-02-13 14:04:40|2060.6|2059.1|2064.1|2056.1|2064.1|2059.3|2059.9|2055|3
1770964860000|2026-02-13 06:41:00|2023.9|2015.9|2025|2017|2025|2017|2023.9|2015.9|1
1770991490000|2026-02-13 14:04:50|2060.9|2059.4|2060|2058.5|2064.1|2059.5|2059.9|2055.2|1
1770964870000|2026-02-13 06:41:10|2024.8|2016.8|2025.6|2017.6|2025.6|2017.6|2024.2|2016.2|0
1770991500000|2026-02-13 14:05:00|2059.9|2058.4|2058.6|2057.1|2063.1|2058.4|2058.6|2054.8|0
1770964880000|2026-02-13 06:41:20|2025.5|2017.5|2025.7|2017.7|2025.8|2017.8|2025.4|2017.4|0
1770991510000|2026-02-13 14:05:10|2058.7|2057.2|2057.6|2056.1|2058.7|2057.2|2057.4|2055.9|10
1770964890000|2026-02-13 06:41:30|2025.8|2017.8|2026.7|2018.7|2026.8|2018.8|2025.8|2017.8|0
1770991520000|2026-02-13 14:05:20|2057.5|2056|2055.4|2053.9|2059.8|2056|2055.2|2051.7|7
1770964900000|2026-02-13 06:41:40|2026.6|2018.6|2026.7|2018.7|2027|2019|2026.6|2018.6|2
1770991530000|2026-02-13 14:05:30|2055.8|2054.3|2058.8|2057.3|2061.8|2057.3|2055.7|2051.2|3
1770964910000|2026-02-13 06:41:50|2026.8|2018.8|2026.7|2018.7|2027.3|2019.3|2026.7|2018.7|0
1770991540000|2026-02-13 14:05:40|2061.8|2053.8|2060.9|2052.9|2061.8|2057.1|2057.2|2052.4|2
1770964920000|2026-02-13 06:42:00|2026.8|2018.8|2026.6|2018.6|2026.8|2018.8|2026.6|2018.6|0
1770991550000|2026-02-13 14:05:50|2061|2053|2058.4|2056.9|2061.3|2057|2057.8|2053|0
1770964930000|2026-02-13 06:42:10|2026.7|2018.7|2023|2021.5|2026.8|2021.5|2023|2018.7|0
1770991560000|2026-02-13 14:06:00|2058.5|2057|2057.6|2056.1|2060.7|2057|2057.4|2052.4|1
1770964940000|2026-02-13 06:42:20|2025.4|2017.4|2025.9|2017.9|2025.9|2017.9|2025.4|2017.4|0
1770991570000|2026-02-13 14:06:10|2057.5|2056|2060|2052|2060.2|2056.1|2055.7|2051.2|4
1770964950000|2026-02-13 06:42:30|2025.8|2017.8|2025.7|2017.7|2025.8|2020.8|2022.3|2017.7|0
1770991580000|2026-02-13 14:06:20|2060.3|2052.3|2059.8|2051.8|2060.4|2054.7|2056.1|2051.8|1
1770964960000|2026-02-13 06:42:40|2022.3|2020.8|2024.9|2016.9|2024.9|2020.8|2022.3|2016.3|1
1770991590000|2026-02-13 14:06:30|2056.7|2055.2|2060.6|2052.6|2060.6|2055.4|2056.5|2052.1|2
1770964970000|2026-02-13 06:42:50|2024.7|2016.7|2025|2017|2025|2017|2024.7|2016.7|0
1770991600000|2026-02-13 14:06:40|2057.4|2055.9|2057.3|2055.8|2060.6|2055.9|2056.9|2052|7
1770964980000|2026-02-13 06:43:00|2024.9|2016.9|2025|2017|2025|2020.4|2021.9|2016.7|0
1770991610000|2026-02-13 14:06:50|2059.8|2051.8|2057.1|2055.6|2060.2|2055.6|2056.6|2051.8|1
1770964990000|2026-02-13 06:43:10|2024.8|2016.8|2024.8|2016.8|2024.8|2016.8|2024.8|2016.8|0
1770991620000|2026-02-13 14:07:00|2057|2055.5|2056.8|2055.3|2057.2|2055.7|2056.8|2055.3|4
1770965000000|2026-02-13 06:43:20|2024.7|2016.7|2024.1|2016.1|2024.7|2016.7|2024.1|2016.1|0
1770991630000|2026-02-13 14:07:10|2056.9|2055.4|2056.9|2055.4|2057|2055.5|2056.9|2055.4|0
1770965010000|2026-02-13 06:43:30|2024.2|2016.2|2024.1|2016.1|2024.2|2016.2|2024.1|2016.1|0
1770991640000|2026-02-13 14:07:20|2057|2055.5|2058.7|2057.2|2058.8|2057.3|2057|2055.5|7
1770965030000|2026-02-13 06:43:50|2023.9|2015.9|2024.5|2016.5|2024.5|2016.5|2023.9|2015.9|0
1770991650000|2026-02-13 14:07:30|2061.6|2053.6|2058.1|2056.6|2061.7|2057.1|2058.1|2053.3|3
1770965040000|2026-02-13 06:44:00|2021.5|2020|2021.7|2020.2|2021.7|2020.2|2021.5|2020|0
1770991660000|2026-02-13 14:07:40|2058.2|2056.7|2057.9|2056.4|2061.1|2056.7|2057.1|2052.5|4
1770965060000|2026-02-13 06:44:20|2026.3|2018.3|2026.3|2018.3|2026.3|2018.3|2026.3|2018.3|2
1770991670000|2026-02-13 14:07:50|2057.8|2056.3|2057.6|2056.1|2060.8|2056.4|2057.5|2052.8|2
1770965070000|2026-02-13 06:44:30|2025.8|2017.8|2025.6|2017.6|2025.9|2017.9|2025.6|2017.6|0
1770991680000|2026-02-13 14:08:00|2057.7|2056.2|2057.5|2056|2057.7|2056.2|2057.5|2056|0
1770965080000|2026-02-13 06:44:40|2026.6|2018.6|2025.9|2017.9|2026.6|2018.6|2025.9|2017.9|3
1770991690000|2026-02-13 14:08:10|2057.4|2055.9|2057.4|2055.9|2058.2|2056.7|2057.3|2055.8|2
1770965090000|2026-02-13 06:44:50|2026|2018|2022.4|2020.9|2026.3|2020.9|2022.4|2017.4|0
1770991700000|2026-02-13 14:08:20|2057.6|2056.1|2058|2056.5|2058|2056.5|2057.3|2055.8|1
1770965100000|2026-02-13 06:45:00|2026.8|2018.8|2026.5|2018.5|2026.8|2018.8|2025.9|2017.9|3
1770991710000|2026-02-13 14:08:30|2058.4|2056.9|2057.7|2056.2|2058.4|2056.9|2057.7|2056.2|1
1770965110000|2026-02-13 06:45:10|2026.6|2018.6|2026.6|2018.6|2026.6|2018.6|2026.5|2018.5|0
1770991720000|2026-02-13 14:08:40|2057.6|2056.1|2057.6|2056.1|2057.7|2056.2|2056|2054.5|7
1770965120000|2026-02-13 06:45:20|2023.5|2022|2023.7|2022.2|2023.7|2022.2|2023.5|2022|0
1770991730000|2026-02-13 14:08:50|2057.7|2056.2|2061.2|2059.7|2061.2|2059.7|2057.7|2056.2|4
1770965130000|2026-02-13 06:45:30|2023.6|2022.1|2025.8|2017.8|2026.4|2022.1|2023.6|2017.8|1
1770991740000|2026-02-13 14:09:00|2061.4|2059.9|2060.8|2059.3|2062.2|2060.7|2060.6|2059.1|14
1770991750000|2026-02-13 14:09:10|2060.9|2059.4|2062.1|2060.6|2065.7|2061.2|2060.4|2055.5|3
1770965140000|2026-02-13 06:45:40|2025.6|2017.6|2025.5|2017.5|2025.6|2017.6|2025.1|2017.1|0
1770991760000|2026-02-13 14:09:20|2061.9|2060.4|2061.1|2059.6|2062.1|2060.6|2060.5|2059|3
1770965150000|2026-02-13 06:45:50|2025.7|2017.7|2026|2018|2026|2018|2025.7|2017.7|0
1770991770000|2026-02-13 14:09:30|2061|2059.5|2061|2059.5|2064.3|2060|2060.2|2056.3|4
1770965160000|2026-02-13 06:46:00|2026.2|2018.2|2029.2|2021.2|2029.2|2021.2|2026.1|2018.1|6
1770991780000|2026-02-13 14:09:40|2060.8|2059.3|2065.1|2057.1|2065.1|2060.5|2060.8|2056.5|6
1770965170000|2026-02-13 06:46:10|2029.3|2021.3|2029.7|2021.7|2029.7|2021.7|2029.3|2021.3|1
1770991790000|2026-02-13 14:09:50|2061.9|2060.4|2061.6|2060.1|2065.1|2060.5|2061.4|2057|4
1770965190000|2026-02-13 06:46:30|2026.5|2025|2026.6|2025.1|2026.7|2025.2|2026.5|2025|0
1770991800000|2026-02-13 14:10:00|2061.7|2060.2|2060.5|2059|2061.7|2060.2|2060.5|2059|4
1770965200000|2026-02-13 06:46:40|2026.7|2025.2|2026.6|2025.1|2026.7|2025.2|2026.6|2025.1|0
1770991810000|2026-02-13 14:10:10|2060.1|2058.6|2061.7|2060.2|2063.3|2060.2|2059.6|2054.9|7
1770965210000|2026-02-13 06:46:50|2029|2021|2028.3|2020.3|2029.1|2021.1|2028.3|2020.3|1
1770991820000|2026-02-13 14:10:20|2060.9|2059.4|2060.5|2059|2064|2059.4|2060.2|2055.7|3
1770965220000|2026-02-13 06:47:00|2028.1|2020.1|2028|2020|2028.1|2020.1|2028|2020|0
1770991830000|2026-02-13 14:10:30|2063.7|2055.7|2060.6|2059.1|2063.7|2059.1|2060.2|2055.7|2
1770965230000|2026-02-13 06:47:10|2027.8|2019.8|2029.3|2021.3|2029.5|2025.3|2026.8|2019.6|8
1770991840000|2026-02-13 14:10:40|2059.2|2057.7|2061.2|2059.7|2061.2|2059.7|2059.2|2057.7|4
1770965240000|2026-02-13 06:47:20|2029.5|2021.5|2029.2|2021.2|2029.6|2021.6|2029.1|2021.1|0
1770991850000|2026-02-13 14:10:50|2060.8|2059.3|2060.2|2058.7|2064.1|2059.5|2059.9|2055.1|3
1770965250000|2026-02-13 06:47:30|2029.4|2021.4|2028.3|2020.3|2029.4|2021.4|2028.3|2020.3|0
1770991860000|2026-02-13 14:11:00|2060.3|2058.8|2061.7|2060.2|2065.2|2060.3|2060.3|2057.2|2
1770965260000|2026-02-13 06:47:40|2028.4|2020.4|2027.6|2019.6|2028.8|2020.8|2027.6|2019.6|0
1770991870000|2026-02-13 14:11:10|2061.6|2060.1|2060.6|2059.1|2061.6|2060.1|2059.9|2058.4|3
1770965270000|2026-02-13 06:47:50|2027.8|2019.8|2027.5|2019.5|2027.8|2019.8|2027.5|2019.5|0
1770991880000|2026-02-13 14:11:20|2060.7|2059.2|2060.9|2059.4|2061.5|2060|2060.7|2059.2|1
1770965280000|2026-02-13 06:48:00|2027.2|2019.2|2027.4|2019.4|2027.4|2019.4|2027.2|2019.2|0
1770991890000|2026-02-13 14:11:30|2064.4|2056.4|2061.3|2059.8|2064.4|2060|2061|2056.4|0
1770965290000|2026-02-13 06:48:10|2027.6|2019.6|2027.5|2019.5|2027.8|2019.8|2027.5|2019.5|0
1770991900000|2026-02-13 14:11:40|2061.2|2059.7|2062.4|2060.9|2062.4|2060.9|2061|2059.5|0
1770965300000|2026-02-13 06:48:20|2027.6|2019.6|2027.4|2019.4|2027.6|2019.6|2027.4|2019.4|0
1770991910000|2026-02-13 14:11:50|2062.3|2060.8|2062.5|2061|2064|2062.5|2062.1|2060.6|4
1770965310000|2026-02-13 06:48:30|2027.3|2019.3|2027.4|2019.4|2027.4|2019.4|2027.3|2019.3|0
1770991920000|2026-02-13 14:12:00|2060.8|2059.3|2060.8|2059.3|2061|2059.5|2059.9|2058.4|5
1770965320000|2026-02-13 06:48:40|2027.6|2019.6|2027.7|2019.7|2027.9|2019.9|2027.6|2019.6|0
1770991930000|2026-02-13 14:12:10|2060.5|2059|2062.4|2060.9|2062.4|2060.9|2060.4|2058.9|0
1770965330000|2026-02-13 06:48:50|2027.9|2019.9|2027.5|2019.5|2028.1|2020.1|2027.5|2019.5|0
1770991940000|2026-02-13 14:12:20|2062.3|2060.8|2063|2061.5|2065.6|2061.8|2061.6|2057.6|1
1770965340000|2026-02-13 06:49:00|2027.7|2019.7|2028|2020|2028|2020|2027.7|2019.7|0
1770991950000|2026-02-13 14:12:30|2062.7|2061.2|2063.5|2062|2063.5|2062|2062.6|2061.1|1
1770965350000|2026-02-13 06:49:10|2025|2023.5|2029.1|2021.1|2029.1|2023.6|2025|2020|2
1770991960000|2026-02-13 14:12:40|2063.6|2062.1|2068.8|2060.8|2069|2063.8|2063.6|2058.9|3
1770965360000|2026-02-13 06:49:20|2029|2021|2029.4|2021.4|2029.4|2021.4|2029|2021|0
1770991970000|2026-02-13 14:12:50|2068.7|2060.7|2068.9|2060.9|2068.9|2064.7|2066.1|2060.7|8
1770965370000|2026-02-13 06:49:30|2029.5|2021.5|2027.5|2026|2030.6|2026|2026.6|2021.5|1
1770991980000|2026-02-13 14:13:00|2065.5|2064|2064.8|2063.3|2067.5|2064|2063.7|2058.9|8
1770965380000|2026-02-13 06:49:40|2027.6|2026.1|2030.2|2022.2|2030.4|2026.1|2027.5|2022.2|1
1770991990000|2026-02-13 14:13:10|2064.9|2063.4|2066.4|2064.9|2069.9|2064.9|2064.9|2061.4|11
1770965390000|2026-02-13 06:49:50|2030.3|2022.3|2031.4|2023.4|2031.7|2023.7|2030.2|2022.2|2
1770992000000|2026-02-13 14:13:20|2066.5|2065|2066|2064.5|2066.6|2065.1|2066|2064.5|4
1770965400000|2026-02-13 06:50:00|2031.6|2023.6|2031.3|2023.3|2031.9|2027.1|2028.6|2023.2|0
1770992010000|2026-02-13 14:13:30|2066.1|2064.6|2066.1|2064.6|2066.2|2064.7|2066|2064.5|0
1770965410000|2026-02-13 06:50:10|2031.2|2023.2|2029.8|2021.8|2031.2|2023.2|2029.8|2021.8|2
1770992020000|2026-02-13 14:13:40|2066.2|2064.7|2065.9|2064.4|2069|2064.7|2065.6|2061|2
1770965420000|2026-02-13 06:50:20|2029.7|2021.7|2029.6|2021.6|2029.7|2021.7|2029.6|2021.6|0
1770992030000|2026-02-13 14:13:50|2069|2061|2065.8|2064.3|2069|2064.4|2065.6|2061|0
1770965430000|2026-02-13 06:50:30|2028.7|2020.7|2026.1|2024.6|2029.1|2024.6|2025.9|2020.7|4
1770992040000|2026-02-13 14:14:00|2065.6|2064.1|2066.5|2065|2068|2065.1|2064|2059.4|3
1770965440000|2026-02-13 06:50:40|2026.2|2024.7|2030.6|2022.6|2030.6|2024.7|2026.2|2022.2|2
1770992050000|2026-02-13 14:14:10|2066.6|2065.1|2066.1|2064.6|2070|2065.7|2065.7|2061.8|10
1770965450000|2026-02-13 06:50:50|2027.5|2026|2029.6|2021.6|2029.6|2026.1|2027.3|2021.6|2
1770992060000|2026-02-13 14:14:20|2065.9|2064.4|2065.9|2064.4|2066|2064.5|2065.8|2064.3|0
1770965470000|2026-02-13 06:51:10|2026|2024.5|2026.1|2024.6|2026.1|2024.6|2026|2024.5|0
1770992070000|2026-02-13 14:14:30|2066.1|2064.6|2066.1|2064.6|2066.1|2064.6|2066.1|2064.6|0
1770965480000|2026-02-13 06:51:20|2026.2|2024.7|2026.2|2024.7|2026.2|2024.7|2026.2|2024.7|0
1770992080000|2026-02-13 14:14:40|2066.2|2064.7|2066.3|2064.8|2066.3|2064.8|2065.9|2064.4|2
1770965490000|2026-02-13 06:51:30|2026.3|2024.8|2026.3|2024.8|2026.3|2024.8|2026.3|2024.8|0
1770992090000|2026-02-13 14:14:50|2065.4|2063.9|2065.3|2063.8|2068.9|2064.7|2065.3|2060.9|6
1770965500000|2026-02-13 06:51:40|2026.8|2025.3|2030.9|2022.9|2030.9|2025.5|2026.6|2022.9|2
1770992100000|2026-02-13 14:15:00|2065.8|2064.3|2067.9|2066.4|2071.5|2067.7|2065.8|2062.6|21
1770965510000|2026-02-13 06:51:50|2030.7|2022.7|2027.4|2025.9|2030.9|2026.1|2027.4|2022.7|0
1770992110000|2026-02-13 14:15:10|2068|2066.5|2070.8|2062.8|2071.7|2066.8|2067.9|2062.8|2
1770965520000|2026-02-13 06:52:00|2027.7|2026.2|2029.9|2021.9|2029.9|2026.3|2027.5|2021.9|1
1770992120000|2026-02-13 14:15:20|2067.7|2066.2|2068.9|2067.4|2069.1|2067.6|2067.7|2066.2|4
1770965530000|2026-02-13 06:52:10|2026.6|2025.1|2027.6|2026.1|2030.6|2026.1|2026.6|2021.8|2
1770992130000|2026-02-13 14:15:30|2069|2067.5|2068.6|2067.1|2069.2|2067.7|2068.6|2067.1|0
1770965540000|2026-02-13 06:52:20|2027.7|2026.2|2028.1|2026.6|2028.1|2026.6|2027.7|2026.2|1
1770992140000|2026-02-13 14:15:40|2070.3|2062.3|2066.3|2064.8|2070.3|2065.8|2066|2061.4|7
1770965560000|2026-02-13 06:52:40|2028.3|2026.8|2030.7|2022.7|2031|2026.8|2027.9|2022.6|2
1770992150000|2026-02-13 14:15:50|2069.4|2061.4|2070.8|2062.8|2070.8|2066.5|2066.2|2061.4|8
1770965570000|2026-02-13 06:52:50|2030.5|2022.5|2027|2025.5|2030.5|2025.6|2027|2022.5|0
1770992160000|2026-02-13 14:16:00|2067.6|2066.1|2068|2066.5|2071.1|2066.7|2067.6|2063.1|0
1770965580000|2026-02-13 06:53:00|2027.1|2025.6|2029.8|2021.8|2030.6|2025.6|2027|2021.4|1
1770992170000|2026-02-13 14:16:10|2068.1|2066.6|2067.9|2066.4|2070.4|2066.8|2067.8|2062.4|4
1770965590000|2026-02-13 06:53:10|2028.3|2020.3|2028.6|2020.6|2028.6|2023.2|2024.6|2020.2|8
1770992180000|2026-02-13 14:16:20|2067.8|2066.3|2067.1|2065.6|2067.8|2066.3|2066.9|2065.4|1
1770965600000|2026-02-13 06:53:20|2028.4|2020.4|2024.8|2023.3|2028.5|2023.3|2024.8|2020|0
1770992190000|2026-02-13 14:16:30|2067|2065.5|2066.2|2064.7|2067.3|2065.8|2065.8|2064.3|2
1770965610000|2026-02-13 06:53:30|2028.7|2020.7|2028.7|2020.7|2028.7|2020.7|2028.5|2020.5|1
1770992200000|2026-02-13 14:16:40|2066.5|2065|2066.9|2065.4|2069.9|2065.4|2066.5|2061.8|6
1770965620000|2026-02-13 06:53:40|2028.6|2020.6|2027.5|2019.5|2028.7|2020.7|2027.4|2019.4|0
1770992210000|2026-02-13 14:16:50|2066.8|2065.3|2066.4|2064.9|2070.1|2065.6|2066.4|2061.6|1
1770965630000|2026-02-13 06:53:50|2027.6|2019.6|2027.9|2019.9|2027.9|2019.9|2027.6|2019.6|0
1770992220000|2026-02-13 14:17:00|2066.5|2065|2066.2|2064.7|2070|2065.4|2066.1|2061.6|2
1770965640000|2026-02-13 06:54:00|2028|2020|2028.1|2020.1|2028.2|2020.2|2028|2020|0
1770992230000|2026-02-13 14:17:10|2066.3|2064.8|2066.1|2064.6|2066.6|2065.1|2066.1|2064.6|0
1770965650000|2026-02-13 06:54:10|2028.2|2020.2|2029.8|2021.8|2029.8|2021.8|2028.2|2020.2|1
1770992240000|2026-02-13 14:17:20|2066.2|2064.7|2066.4|2064.9|2067.5|2066|2065.9|2064.4|3
1770965660000|2026-02-13 06:54:20|2029.9|2021.9|2030.1|2022.1|2030.1|2022.1|2029.7|2021.7|0
1770992250000|2026-02-13 14:17:30|2066.2|2064.7|2067.5|2066|2070.8|2066.2|2066.2|2062.8|1
1770965670000|2026-02-13 06:54:30|2030|2022|2029.2|2021.2|2030|2022|2029.2|2021.2|0
1770992260000|2026-02-13 14:17:40|2070.7|2062.7|2071|2063|2071.1|2066.6|2067.6|2062.7|0
1770965680000|2026-02-13 06:54:40|2029.3|2021.3|2028.8|2020.8|2029.6|2021.6|2028.6|2020.6|0
1770992270000|2026-02-13 14:17:50|2071.1|2063.1|2066.7|2065.2|2071.1|2065.2|2066.7|2061.9|5
1770965690000|2026-02-13 06:54:50|2028.7|2020.7|2028.3|2020.3|2028.8|2020.8|2028.3|2020.3|0
1770992280000|2026-02-13 14:18:00|2066.6|2065.1|2067.1|2065.6|2070.6|2066|2066.4|2061.6|2
1770992290000|2026-02-13 14:18:10|2070.5|2062.5|2068.2|2066.7|2071|2066.7|2068.1|2062.5|2
1770965700000|2026-02-13 06:55:00|2028.4|2020.4|2027.8|2019.8|2028.4|2020.4|2027.7|2019.7|0
1770992300000|2026-02-13 14:18:20|2068.3|2066.8|2068.8|2067.3|2069|2067.5|2068.2|2066.7|2
1770965710000|2026-02-13 06:55:10|2027.9|2019.9|2028.4|2020.4|2028.6|2020.6|2027.8|2019.8|0
1770992310000|2026-02-13 14:18:30|2068.7|2067.2|2069|2067.5|2072.1|2067.6|2068.2|2064.1|3
1770965720000|2026-02-13 06:55:20|2028.3|2020.3|2028.2|2020.2|2028.3|2020.3|2028.2|2020.2|0
1770992320000|2026-02-13 14:18:40|2069.1|2067.6|2068.7|2067.2|2069.2|2067.7|2068.7|2067.2|1
1770965730000|2026-02-13 06:55:30|2028.3|2020.3|2028.4|2020.4|2028.4|2020.4|2028.3|2020.3|0
1770992330000|2026-02-13 14:18:50|2068.6|2067.1|2068.7|2067.2|2069.3|2067.8|2068.6|2067.1|9
1770965740000|2026-02-13 06:55:40|2028.2|2020.2|2028.2|2020.2|2028.2|2020.2|2028.1|2020.1|0
1770992340000|2026-02-13 14:19:00|2067.5|2066|2067|2065.5|2068.4|2066.9|2067|2065.5|4
1770965750000|2026-02-13 06:55:50|2028.3|2020.3|2028.3|2020.3|2028.3|2020.3|2028.3|2020.3|0
1770992350000|2026-02-13 14:19:10|2066.9|2065.4|2067.2|2065.7|2070.4|2065.9|2065.8|2062.4|1
1770965760000|2026-02-13 06:56:00|2028.2|2020.2|2027.9|2019.9|2028.2|2020.2|2027.8|2019.8|0
1770992360000|2026-02-13 14:19:20|2070.4|2062.4|2066.8|2065.3|2070.4|2065.8|2066.8|2062.4|0
1770965770000|2026-02-13 06:56:10|2027.5|2019.5|2027.4|2019.4|2027.6|2019.6|2027.2|2019.2|2
1770992370000|2026-02-13 14:19:30|2066.6|2065.1|2066.9|2065.4|2066.9|2065.4|2066.6|2065.1|0
1770965780000|2026-02-13 06:56:20|2027.5|2019.5|2027.6|2019.6|2027.6|2019.6|2027.5|2019.5|0
1770992380000|2026-02-13 14:19:40|2067.3|2065.8|2066.8|2065.3|2067.3|2065.8|2066.3|2064.8|2
1770965790000|2026-02-13 06:56:30|2027.3|2019.3|2027.3|2019.3|2027.3|2019.3|2027.3|2019.3|0
1770992390000|2026-02-13 14:19:50|2066.9|2065.4|2067|2065.5|2069.9|2065.6|2066.7|2061.9|0
1770965800000|2026-02-13 06:56:40|2027.2|2019.2|2027.3|2019.3|2027.3|2019.3|2027.2|2019.2|0
1770965810000|2026-02-13 06:56:50|2027.5|2019.5|2027.4|2019.4|2027.5|2019.5|2027.3|2019.3|0
1770992400000|2026-02-13 14:20:00|2067.7|2066.2|2069.9|2061.9|2070.4|2066.2|2066|2061.9|2
1770965820000|2026-02-13 06:57:00|2027.3|2019.3|2027.7|2019.7|2027.7|2019.7|2027.3|2019.3|0
1770992410000|2026-02-13 14:20:10|2066.4|2064.9|2066.7|2065.2|2070.1|2065.6|2066.3|2061.4|0
1770965830000|2026-02-13 06:57:10|2027.6|2019.6|2028.4|2020.4|2028.4|2020.4|2027.6|2019.6|2
1770992420000|2026-02-13 14:20:20|2066.8|2065.3|2066.7|2065.2|2070.4|2065.7|2066.7|2062.3|4
1770965840000|2026-02-13 06:57:20|2028.5|2020.5|2030.3|2022.3|2030.3|2024.1|2025.4|2020.5|1
1770992430000|2026-02-13 14:20:30|2066|2064.5|2065.9|2064.4|2066|2064.5|2065.9|2064.4|1
1770965850000|2026-02-13 06:57:30|2030.4|2022.4|2031.6|2023.6|2031.7|2023.7|2030.4|2022.4|0
1770992440000|2026-02-13 14:20:40|2066|2064.5|2066.9|2065.4|2066.9|2065.4|2066|2064.5|2
1770965860000|2026-02-13 06:57:40|2031.7|2023.7|2033.4|2025.4|2033.5|2028|2028.7|2023.6|2
1770992450000|2026-02-13 14:20:50|2067.3|2065.8|2067.7|2066.2|2067.7|2066.2|2067.2|2065.7|2
1770965870000|2026-02-13 06:57:50|2033.6|2025.6|2031.4|2029.9|2034.6|2029.9|2031.4|2025.6|1
1770992460000|2026-02-13 14:21:00|2067.9|2066.4|2068.6|2067.1|2068.6|2067.1|2067.5|2066|1
1770965880000|2026-02-13 06:58:00|2031.3|2029.8|2036.1|2028.1|2036.1|2030.9|2031.3|2026|3
1770992470000|2026-02-13 14:21:10|2068.5|2067|2068.6|2067.1|2068.7|2067.2|2068.4|2066.9|0
1770965890000|2026-02-13 06:58:10|2036|2028|2035.3|2027.3|2036.2|2031|2032.5|2027.2|5
1770992480000|2026-02-13 14:21:20|2068.5|2067|2068.6|2067.1|2068.8|2067.3|2068.4|2066.9|1
1770965900000|2026-02-13 06:58:20|2035.6|2027.6|2036.1|2028.1|2036.1|2028.1|2035.3|2027.3|0
1770992490000|2026-02-13 14:21:30|2068.7|2067.2|2068.9|2067.4|2069.4|2067.9|2068.5|2067|2
1770965910000|2026-02-13 06:58:30|2036|2028|2035.2|2027.2|2036|2028|2034.7|2026.7|0
1770992500000|2026-02-13 14:21:40|2068.7|2067.2|2070.5|2069|2071.3|2069.8|2068.7|2067.2|17
1770965920000|2026-02-13 06:58:40|2035.1|2027.1|2035.2|2027.2|2035.5|2030.2|2031.7|2026.6|6
1770992510000|2026-02-13 14:21:50|2070.6|2069.1|2070.7|2069.2|2071.1|2069.6|2070.5|2069|2
1770965930000|2026-02-13 06:58:50|2032|2030.5|2031.9|2030.4|2035.2|2030.6|2031.9|2027.2|1
1770992520000|2026-02-13 14:22:00|2070.8|2069.3|2069.5|2068|2070.8|2069.3|2069.3|2067.8|4
1770965940000|2026-02-13 06:59:00|2033.9|2025.9|2033.9|2025.9|2034|2026|2033.2|2025.2|1
1770992530000|2026-02-13 14:22:10|2069.6|2068.1|2069.5|2068|2069.8|2068.3|2069.4|2067.9|0
1770965950000|2026-02-13 06:59:10|2033.4|2025.4|2032.8|2024.8|2033.4|2025.4|2032.6|2024.6|6
1770992540000|2026-02-13 14:22:20|2069.6|2068.1|2071.2|2069.7|2072|2070.5|2069.6|2068.1|18
1770965960000|2026-02-13 06:59:20|2032.9|2024.9|2033|2025|2033|2025|2032.7|2024.7|0
1770992550000|2026-02-13 14:22:30|2071.3|2069.8|2071.2|2069.7|2071.5|2070|2070.8|2069.3|1
1770965970000|2026-02-13 06:59:30|2029.8|2028.3|2033|2025|2033|2028.3|2029.7|2025|0
1770992560000|2026-02-13 14:22:40|2071.7|2070.2|2070.2|2068.7|2071.7|2070.2|2070.2|2068.7|3
1770965980000|2026-02-13 06:59:40|2029.8|2028.3|2029.7|2028.2|2033|2028.3|2029.7|2025|0
1770992570000|2026-02-13 14:22:50|2070.3|2068.8|2070.7|2069.2|2070.8|2069.3|2069.5|2068|1
1770965990000|2026-02-13 06:59:50|2030.2|2028.7|2033|2025|2033|2028.7|2029.7|2025|1
1770992580000|2026-02-13 14:23:00|2070.6|2069.1|2069.1|2067.6|2070.8|2069.3|2069.1|2067.6|2
1770992590000|2026-02-13 14:23:10|2068.9|2067.4|2070.9|2069.4|2070.9|2069.4|2068.4|2066.9|3
1770966000000|2026-02-13 07:00:00|2029.8|2028.3|2030.9|2022.9|2032.2|2028.3|2029.5|2022.9|1
1770992600000|2026-02-13 14:23:20|2071|2069.5|2071.2|2069.7|2071.7|2070.2|2071|2069.5|2
1770966010000|2026-02-13 07:00:10|2031|2023|2032.1|2024.1|2032.1|2024.1|2030.9|2022.9|2
1770992610000|2026-02-13 14:23:30|2070.1|2068.6|2069.8|2068.3|2070.5|2069|2069.6|2068.1|2
1770966020000|2026-02-13 07:00:20|2031.9|2023.9|2028.3|2026.8|2032|2026.8|2028.3|2023.6|0
1770992620000|2026-02-13 14:23:40|2070.1|2068.6|2070.1|2068.6|2070.2|2068.7|2068.9|2067.4|1
1770966030000|2026-02-13 07:00:30|2028.1|2026.6|2030.4|2022.4|2030.4|2026.6|2028.1|2022|2
1770992630000|2026-02-13 14:23:50|2069.8|2068.3|2070|2068.5|2070|2068.5|2069.6|2068.1|0
1770966040000|2026-02-13 07:00:40|2030.2|2022.2|2030.2|2022.2|2030.2|2022.2|2029.8|2021.8|0
1770992640000|2026-02-13 14:24:00|2069.9|2068.4|2069.9|2068.4|2070.1|2068.6|2069|2067.5|2
1770966050000|2026-02-13 07:00:50|2030.3|2022.3|2030.3|2022.3|2030.3|2022.3|2030.2|2022.2|0
1770992650000|2026-02-13 14:24:10|2070|2068.5|2070.8|2069.3|2070.8|2069.3|2069.3|2067.8|1
1770966060000|2026-02-13 07:01:00|2030.2|2022.2|2030.5|2022.5|2030.9|2022.9|2030.2|2022.2|0
1770992660000|2026-02-13 14:24:20|2070.9|2069.4|2072.6|2071.1|2072.9|2071.4|2070.9|2069.4|3
1770966070000|2026-02-13 07:01:10|2030.4|2022.4|2030.5|2022.5|2030.5|2022.5|2030.4|2022.4|0
1770992670000|2026-02-13 14:24:30|2072.4|2070.9|2071.9|2070.4|2075.8|2071.3|2071.9|2067.7|1
1770966080000|2026-02-13 07:01:20|2030.4|2022.4|2029.6|2021.6|2030.5|2022.5|2029.6|2021.6|0
1770992680000|2026-02-13 14:24:40|2071.8|2070.3|2070.7|2069.2|2071.8|2070.3|2070.6|2069.1|1
1770966090000|2026-02-13 07:01:30|2029.4|2021.4|2028.8|2020.8|2029.4|2021.4|2028.8|2020.8|0
1770992690000|2026-02-13 14:24:50|2070.8|2069.3|2070.7|2069.2|2071.2|2069.7|2070.4|2068.9|7
1770966100000|2026-02-13 07:01:40|2028.9|2020.9|2029.6|2021.6|2029.6|2021.6|2028.8|2020.8|0
1770966110000|2026-02-13 07:01:50|2030.9|2022.9|2029.8|2021.8|2030.9|2022.9|2029.7|2021.7|0
1770992700000|2026-02-13 14:25:00|2070.8|2069.3|2070.9|2069.4|2071.1|2069.6|2070.7|2069.2|1
1770966120000|2026-02-13 07:02:00|2029.6|2021.6|2029|2021|2029.6|2025.1|2026.6|2020.8|1
1770992710000|2026-02-13 14:25:10|2071.2|2069.7|2071.5|2070|2072.4|2070.9|2071.2|2069.7|9
1770966130000|2026-02-13 07:02:10|2029.2|2021.2|2029.2|2021.2|2029.7|2021.7|2029.2|2021.2|0
1770992720000|2026-02-13 14:25:20|2071.3|2069.8|2071.5|2070|2071.9|2070.4|2071.2|2069.7|1
1770966140000|2026-02-13 07:02:20|2029.4|2021.4|2029.3|2021.3|2029.6|2021.6|2029.3|2021.3|0
1770992730000|2026-02-13 14:25:30|2071.6|2070.1|2071.9|2070.4|2072.1|2070.6|2071.3|2069.8|3
1770966150000|2026-02-13 07:02:30|2029.4|2021.4|2029.7|2021.7|2029.7|2021.7|2029.4|2021.4|0
1770992740000|2026-02-13 14:25:40|2072.7|2071.2|2072.6|2071.1|2073.2|2071.7|2072.4|2070.9|2
1770966160000|2026-02-13 07:02:40|2029.8|2021.8|2029.2|2021.2|2029.8|2021.8|2029.2|2021.2|0
1770992750000|2026-02-13 14:25:50|2072.7|2071.2|2073.1|2071.6|2073.4|2071.9|2072.7|2071.2|1
1770966170000|2026-02-13 07:02:50|2029.3|2021.3|2029.2|2021.2|2029.3|2021.3|2029.2|2021.2|0
1770992760000|2026-02-13 14:26:00|2073|2071.5|2072.8|2071.3|2073.1|2071.6|2071.5|2070|2
1770966180000|2026-02-13 07:03:00|2029.3|2021.3|2030.2|2022.2|2030.3|2022.3|2029.3|2021.3|0
1770992770000|2026-02-13 14:26:10|2072.9|2071.4|2072.5|2071|2073|2071.5|2072.4|2070.9|0
1770966190000|2026-02-13 07:03:10|2030.3|2022.3|2030.6|2022.6|2030.6|2022.6|2030.3|2022.3|0
1770992780000|2026-02-13 14:26:20|2072.6|2071.1|2073.3|2071.8|2073.5|2072|2071.8|2070.3|4
1770966200000|2026-02-13 07:03:20|2030.7|2022.7|2030.5|2022.5|2030.7|2022.7|2030.5|2022.5|0
1770992790000|2026-02-13 14:26:30|2073.2|2071.7|2073.9|2072.4|2073.9|2072.4|2072.4|2070.9|10
1770966210000|2026-02-13 07:03:30|2030.3|2022.3|2030|2022|2030.3|2022.3|2029.9|2021.9|0
1770992800000|2026-02-13 14:26:40|2073.8|2072.3|2077.7|2076.2|2077.7|2076.2|2073.8|2072.3|13
1770966220000|2026-02-13 07:03:40|2030.1|2022.1|2030.4|2022.4|2030.4|2022.4|2030.1|2022.1|0
1770992810000|2026-02-13 14:26:50|2079.9|2071.9|2076.1|2074.6|2079.9|2075|2075.3|2071.9|6
1770966230000|2026-02-13 07:03:50|2030.5|2022.5|2030.6|2022.6|2030.8|2022.8|2030.5|2022.5|0
1770992820000|2026-02-13 14:27:00|2076|2074.5|2075.9|2074.4|2076.2|2074.7|2075.9|2074.4|1
1770966240000|2026-02-13 07:04:00|2030.5|2022.5|2029.7|2021.7|2030.5|2022.5|2029.5|2021.5|0
1770992830000|2026-02-13 14:27:10|2076.2|2074.7|2075|2073.5|2076.2|2074.7|2075|2073.5|7
1770966250000|2026-02-13 07:04:10|2030.1|2022.1|2030|2022|2030.1|2022.1|2029.9|2021.9|0
1770992840000|2026-02-13 14:27:20|2074.7|2073.2|2074.5|2073|2074.7|2073.2|2073.8|2072.3|2
1770966260000|2026-02-13 07:04:20|2029.6|2021.6|2029.2|2021.2|2029.7|2024.8|2026.3|2021.2|4
1770992850000|2026-02-13 14:27:30|2074.6|2073.1|2072.1|2070.6|2074.6|2073.1|2072|2070.5|7
1770966270000|2026-02-13 07:04:30|2029.3|2021.3|2029.6|2021.6|2029.6|2021.6|2029.3|2021.3|0
1770992860000|2026-02-13 14:27:40|2072|2070.5|2069.2|2067.7|2072|2070.5|2069.1|2067.6|12
1770966280000|2026-02-13 07:04:40|2029.5|2021.5|2029.3|2021.3|2029.5|2021.5|2029.3|2021.3|0
1770992870000|2026-02-13 14:27:50|2069.1|2067.6|2070.5|2069|2070.5|2069|2069|2067.5|3
1770966290000|2026-02-13 07:04:50|2029.4|2021.4|2029.6|2021.6|2029.6|2021.6|2029.4|2021.4|1
1770992880000|2026-02-13 14:28:00|2070.6|2069.1|2070.4|2068.9|2070.6|2069.1|2068.9|2067.4|5
1770966300000|2026-02-13 07:05:00|2029.7|2021.7|2031.8|2023.8|2031.8|2023.8|2029.7|2021.7|2
1770992890000|2026-02-13 14:28:10|2070.6|2069.1|2072.3|2070.8|2072.3|2070.8|2070.6|2069.1|6
1770966310000|2026-02-13 07:05:10|2031.9|2023.9|2033.1|2025.1|2033.1|2027.3|2028.8|2023.9|1
1770992900000|2026-02-13 14:28:20|2072.5|2071|2071.9|2070.4|2072.5|2071|2071.6|2070.1|2
1770966320000|2026-02-13 07:05:20|2033|2025|2033.2|2025.2|2033.2|2025.2|2033|2025|0
1770992910000|2026-02-13 14:28:30|2071.5|2070|2071.9|2070.4|2071.9|2070.4|2071.5|2070|0
1770966330000|2026-02-13 07:05:30|2033.3|2025.3|2034.5|2026.5|2034.5|2026.5|2033.2|2025.2|0
1770992920000|2026-02-13 14:28:40|2072|2070.5|2073.1|2071.6|2073.1|2071.6|2071.5|2070|1
1770966340000|2026-02-13 07:05:40|2031.3|2029.8|2036.5|2028.5|2036.5|2029.8|2031.3|2027.4|1
1770992930000|2026-02-13 14:28:50|2072.8|2071.3|2073.8|2072.3|2073.8|2072.3|2072.3|2070.8|3
1770966350000|2026-02-13 07:05:50|2036.4|2028.4|2034.8|2026.8|2036.4|2028.4|2034.5|2026.5|4
1770992940000|2026-02-13 14:29:00|2073.9|2072.4|2074.2|2072.7|2074.5|2073|2073.5|2072|2
1770966360000|2026-02-13 07:06:00|2034.7|2026.7|2032.8|2024.8|2034.7|2026.7|2032.6|2024.6|5
1770992950000|2026-02-13 14:29:10|2073.7|2072.2|2073.4|2071.9|2073.7|2072.2|2072.9|2071.4|2
1770966370000|2026-02-13 07:06:10|2032.6|2024.6|2032.6|2024.6|2032.7|2024.7|2032.6|2024.6|2
1770992960000|2026-02-13 14:29:20|2073.6|2072.1|2074.4|2072.9|2074.5|2073|2073.5|2072|2
1770966380000|2026-02-13 07:06:20|2032.7|2024.7|2032.8|2024.8|2032.8|2024.8|2032.6|2024.6|0
1770992970000|2026-02-13 14:29:30|2074.6|2073.1|2074.8|2073.3|2074.9|2073.4|2074.4|2072.9|0
1770966390000|2026-02-13 07:06:30|2032.7|2024.7|2031.6|2023.6|2032.8|2024.8|2031.6|2023.6|1
1770992980000|2026-02-13 14:29:40|2074.7|2073.2|2073|2071.5|2074.8|2073.3|2072.6|2071.1|7
1770966400000|2026-02-13 07:06:40|2031.8|2023.8|2031.1|2023.1|2031.8|2023.8|2031.1|2023.1|0
1770992990000|2026-02-13 14:29:50|2072.9|2071.4|2074.3|2072.8|2077.4|2072.8|2072.8|2069.4|1
1770966410000|2026-02-13 07:06:50|2030.9|2022.9|2031.7|2023.7|2031.7|2023.7|2030.8|2022.8|0
1770966420000|2026-02-13 07:07:00|2031.9|2023.9|2031.6|2023.6|2032|2024|2031.5|2023.5|0
1770993000000|2026-02-13 14:30:00|2074.4|2072.9|2073.6|2072.1|2074.4|2072.9|2072.2|2070.7|10
1770966430000|2026-02-13 07:07:10|2031.8|2023.8|2031.6|2023.6|2032.5|2024.5|2031.6|2023.6|2
1770966440000|2026-02-13 07:07:20|2031.7|2023.7|2031.6|2023.6|2031.8|2023.8|2031.5|2023.5|0
1770993010000|2026-02-13 14:30:10|2073.2|2071.7|2074.7|2073.2|2074.7|2073.2|2072.8|2071.3|1
1770966450000|2026-02-13 07:07:30|2031.9|2023.9|2032|2024|2032|2024|2031.5|2023.5|0
1770966460000|2026-02-13 07:07:40|2031.8|2023.8|2032|2024|2032|2024|2031.6|2023.6|0
1770993020000|2026-02-13 14:30:20|2074.5|2073|2073.2|2071.7|2074.5|2073|2073|2071.5|4
1770966470000|2026-02-13 07:07:50|2031.7|2023.7|2032.2|2024.2|2032.3|2024.3|2030.8|2022.8|2
1770966480000|2026-02-13 07:08:00|2032.3|2024.3|2032.3|2024.3|2032.3|2024.3|2032.2|2024.2|0
1770966490000|2026-02-13 07:08:10|2032.4|2024.4|2031.5|2023.5|2032.6|2024.6|2031.4|2023.4|1
1770966500000|2026-02-13 07:08:20|2031.3|2023.3|2031.2|2023.2|2031.3|2023.3|2031.1|2023.1|0
1770993030000|2026-02-13 14:30:30|2073.3|2071.8|2075.3|2073.8|2075.3|2073.8|2072.8|2071.3|7
1770966510000|2026-02-13 07:08:30|2031.1|2023.1|2031.3|2023.3|2031.3|2023.3|2031.1|2023.1|0
1770993040000|2026-02-13 14:30:40|2075.4|2073.9|2075.3|2073.8|2076|2074.5|2074.8|2073.3|4
1770966520000|2026-02-13 07:08:40|2031.2|2023.2|2031.3|2023.3|2031.3|2023.3|2031.2|2023.2|0
1770993050000|2026-02-13 14:30:50|2075|2073.5|2074.9|2073.4|2075.4|2073.9|2074.2|2072.7|2
1770966530000|2026-02-13 07:08:50|2031.2|2023.2|2031.3|2023.3|2031.3|2023.3|2031.2|2023.2|0
1770993060000|2026-02-13 14:31:00|2075.3|2073.8|2075.6|2074.1|2079|2075.2|2074.7|2071|5
1770966540000|2026-02-13 07:09:00|2031.2|2023.2|2031|2023|2031.2|2023.2|2031|2023|0
1770993070000|2026-02-13 14:31:10|2075.5|2074|2072.7|2071.2|2075.7|2074.2|2072.2|2070.7|1
1770966550000|2026-02-13 07:09:10|2031.2|2023.2|2030.9|2022.9|2031.2|2023.2|2030.9|2022.9|0
1770993080000|2026-02-13 14:31:20|2073|2071.5|2075|2073.5|2075.5|2074|2073|2071.5|6
1770966560000|2026-02-13 07:09:20|2031.3|2023.3|2031.2|2023.2|2031.3|2023.3|2031.1|2023.1|2
1770993090000|2026-02-13 14:31:30|2074.6|2073.1|2072.4|2070.9|2077.3|2073.1|2072.3|2069.3|1
1770966570000|2026-02-13 07:09:30|2031.1|2023.1|2030.8|2022.8|2031.1|2023.1|2030.8|2022.8|0
1770966580000|2026-02-13 07:09:40|2030.9|2022.9|2031.1|2023.1|2031.1|2023.1|2030.9|2022.9|0
1770993100000|2026-02-13 14:31:40|2076.3|2068.3|2074.9|2073.4|2076.3|2073.7|2072.9|2068.3|6
1770966590000|2026-02-13 07:09:50|2031|2023|2031.2|2023.2|2031.2|2023.2|2031|2023|0
1770993110000|2026-02-13 14:31:50|2074.8|2073.3|2075.1|2073.6|2075.7|2074.2|2074.8|2073.3|4
1770966600000|2026-02-13 07:10:00|2031.1|2023.1|2030.8|2022.8|2031.1|2023.1|2030.6|2022.6|0
1770966610000|2026-02-13 07:10:10|2029.8|2021.8|2029.6|2021.6|2029.9|2021.9|2029.5|2021.5|1
1770993120000|2026-02-13 14:32:00|2074.9|2073.4|2075.7|2074.2|2075.7|2074.2|2074.2|2072.7|2
1770966620000|2026-02-13 07:10:20|2029.7|2021.7|2029.6|2021.6|2029.9|2021.9|2029.6|2021.6|0
1770993130000|2026-02-13 14:32:10|2075.8|2074.3|2075.9|2074.4|2076.9|2075.4|2075.8|2074.3|8
1770966630000|2026-02-13 07:10:30|2029.8|2021.8|2029.6|2021.6|2030|2022|2029.6|2021.6|3
1770966640000|2026-02-13 07:10:40|2029.5|2021.5|2030|2022|2030.1|2022.1|2029.5|2021.5|0
1770993140000|2026-02-13 14:32:20|2074.8|2073.3|2075|2073.5|2076.3|2074.8|2074.8|2073.3|6
1770966650000|2026-02-13 07:10:50|2030.1|2022.1|2030.3|2022.3|2030.8|2022.8|2030.1|2022.1|1
1770993150000|2026-02-13 14:32:30|2075.1|2073.6|2075.7|2074.2|2076.7|2075.2|2075.1|2073.6|2
1770966660000|2026-02-13 07:11:00|2030.2|2022.2|2030.2|2022.2|2030.3|2022.3|2030.1|2022.1|0
1770966670000|2026-02-13 07:11:10|2030.3|2022.3|2031.6|2023.6|2031.9|2023.9|2030.3|2022.3|0
1770993160000|2026-02-13 14:32:40|2075.6|2074.1|2075.7|2074.2|2076.7|2075.2|2075.1|2073.6|7
1770966680000|2026-02-13 07:11:20|2031.5|2023.5|2031.2|2023.2|2031.5|2023.5|2031.2|2023.2|0
1770966690000|2026-02-13 07:11:30|2031.1|2023.1|2031.1|2023.1|2031.1|2023.1|2031.1|2023.1|0
1770993170000|2026-02-13 14:32:50|2075.4|2073.9|2077.8|2076.3|2078.6|2077.1|2075.4|2073.9|1
1770966700000|2026-02-13 07:11:40|2031|2023|2029.7|2021.7|2031.2|2025.7|2027.2|2021.6|1
1770993180000|2026-02-13 14:33:00|2077.9|2076.4|2077.5|2076|2078.9|2077.4|2077.5|2076|8
1770966710000|2026-02-13 07:11:50|2029.9|2021.9|2029.7|2021.7|2029.9|2021.9|2029.7|2021.7|0
1770993190000|2026-02-13 14:33:10|2077.6|2076.1|2078.2|2076.7|2078.9|2077.4|2077.2|2075.7|3
1770966720000|2026-02-13 07:12:00|2029.8|2021.8|2029.9|2021.9|2030|2022|2029.7|2021.7|0
1770966730000|2026-02-13 07:12:10|2030|2022|2027.2|2025.7|2030.2|2025.7|2027.1|2022|4
1770993200000|2026-02-13 14:33:20|2078.3|2076.8|2081.2|2079.7|2081.4|2079.9|2078.2|2076.7|4
1770966740000|2026-02-13 07:12:20|2029.9|2021.9|2029.9|2021.9|2029.9|2021.9|2029.9|2021.9|0
1770966750000|2026-02-13 07:12:30|2029.8|2021.8|2030.2|2022.2|2030.2|2022.2|2029.8|2021.8|0
1770966760000|2026-02-13 07:12:40|2027.1|2025.6|2030.1|2022.1|2030.1|2025.6|2027.1|2022|0
1770966770000|2026-02-13 07:12:50|2030.2|2022.2|2027|2025.5|2030.2|2025.6|2027|2022.2|3
1770966780000|2026-02-13 07:13:00|2027.1|2025.6|2027.3|2025.8|2027.3|2025.8|2027.1|2025.6|0
1770993210000|2026-02-13 14:33:30|2081.1|2079.6|2081.4|2079.9|2081.7|2080.2|2080.1|2078.6|4
1770966790000|2026-02-13 07:13:10|2027.4|2025.9|2033.1|2025.1|2033.1|2026.1|2027.4|2024.6|4
1770966800000|2026-02-13 07:13:20|2033.2|2025.2|2033.2|2025.2|2033.4|2025.4|2032.6|2024.6|2
1770993220000|2026-02-13 14:33:40|2081.3|2079.8|2080.5|2079|2081.9|2080.4|2080.5|2079|3
1770966810000|2026-02-13 07:13:30|2033.1|2025.1|2033.1|2025.1|2033.2|2028.2|2029.6|2025.1|1
1770966820000|2026-02-13 07:13:40|2029.7|2028.2|2033.6|2025.6|2033.6|2028.2|2029.7|2025.1|1
1770966830000|2026-02-13 07:13:50|2033.5|2025.5|2029.9|2028.4|2033.5|2028.4|2029.9|2025.2|1
1770993230000|2026-02-13 14:33:50|2080.6|2079.1|2079.4|2077.9|2080.7|2079.2|2077.5|2076|5
1770966840000|2026-02-13 07:14:00|2032.1|2024.1|2033.1|2025.1|2033.1|2025.1|2032|2024|1
1770966850000|2026-02-13 07:14:10|2033|2025|2033.5|2025.5|2033.5|2025.5|2032.6|2024.6|0
1770966860000|2026-02-13 07:14:20|2033.7|2025.7|2033.7|2025.7|2033.9|2029.2|2030.7|2025.7|0
1770966870000|2026-02-13 07:14:30|2033.9|2025.9|2033.7|2025.7|2033.9|2025.9|2033.4|2025.4|0
1770966880000|2026-02-13 07:14:40|2033.4|2025.4|2033|2025|2033.6|2025.6|2033|2025|0
1770993240000|2026-02-13 14:34:00|2079.3|2077.8|2080.8|2079.3|2080.9|2079.4|2078.3|2076.8|8
1770966890000|2026-02-13 07:14:50|2032.9|2024.9|2033.1|2025.1|2033.1|2025.1|2032.7|2024.7|0
1770993250000|2026-02-13 14:34:10|2080.9|2079.4|2077.2|2075.7|2080.9|2079.4|2076.7|2075.2|9
1770966900000|2026-02-13 07:15:00|2033|2025|2032.6|2024.6|2033|2025|2032.6|2024.6|0
1770966910000|2026-02-13 07:15:10|2032.7|2024.7|2032.8|2024.8|2032.8|2024.8|2032.7|2024.7|0
1770966930000|2026-02-13 07:15:30|2033.1|2025.1|2033.5|2025.5|2033.6|2025.6|2033.1|2025.1|0
1770993260000|2026-02-13 14:34:20|2077.3|2075.8|2077.3|2075.8|2078.2|2076.7|2077.2|2075.7|1
1770966940000|2026-02-13 07:15:40|2033.3|2025.3|2032.7|2024.7|2033.3|2025.3|2032.7|2024.7|0
1770966950000|2026-02-13 07:15:50|2033|2025|2032.8|2024.8|2033|2025|2032.8|2024.8|0
1770993270000|2026-02-13 14:34:30|2077.4|2075.9|2077.4|2075.9|2077.8|2076.3|2076.5|2075|1
1770966960000|2026-02-13 07:16:00|2032.9|2024.9|2033|2025|2033.1|2025.1|2032.9|2024.9|0
1770993280000|2026-02-13 14:34:40|2077.3|2075.8|2077.7|2076.2|2078.1|2076.6|2077|2075.5|2
1770966970000|2026-02-13 07:16:10|2033.1|2025.1|2033.4|2025.4|2033.4|2025.4|2033.1|2025.1|0
1770966980000|2026-02-13 07:16:20|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|0
1770993290000|2026-02-13 14:34:50|2077.3|2075.8|2076.5|2075|2077.5|2076|2076.5|2075|3
1770967000000|2026-02-13 07:16:40|2033.5|2025.5|2035.5|2027.5|2035.5|2029|2030.5|2025.5|3
1770993300000|2026-02-13 14:35:00|2076.4|2074.9|2079.6|2078.1|2079.7|2078.2|2075.3|2073.8|13
1770967010000|2026-02-13 07:16:50|2035.1|2027.1|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1770967020000|2026-02-13 07:17:00|2035|2027|2035|2027|2035.1|2027.1|2034.7|2026.7|1
1770993310000|2026-02-13 14:35:10|2080.3|2078.8|2080.2|2078.7|2082|2080.5|2079.9|2078.4|8
1770967030000|2026-02-13 07:17:10|2035.2|2027.2|2035.6|2027.6|2035.6|2027.6|2035.2|2027.2|0
1770993320000|2026-02-13 14:35:20|2079.8|2078.3|2075.2|2073.7|2079.8|2078.3|2075.1|2073.6|9
1770967040000|2026-02-13 07:17:20|2036.5|2028.5|2036.3|2028.3|2036.5|2028.5|2036.3|2028.3|0
1770967050000|2026-02-13 07:17:30|2036|2028|2032.5|2031|2036.1|2031|2032.5|2027.4|0
1770993330000|2026-02-13 14:35:30|2076.2|2074.7|2076|2074.5|2076.6|2075.1|2074.9|2073.4|12
1770967060000|2026-02-13 07:17:40|2032.6|2031.1|2037.1|2029.1|2037.1|2031.1|2032.6|2028.8|1
1770993340000|2026-02-13 14:35:40|2076.1|2074.6|2076.5|2075|2076.5|2075|2075.1|2073.6|3
1770967070000|2026-02-13 07:17:50|2036.8|2028.8|2035.8|2027.8|2036.8|2028.8|2035.8|2027.8|0
1770967080000|2026-02-13 07:18:00|2036|2028|2035.9|2027.9|2036|2028|2035.7|2027.7|0
1770993350000|2026-02-13 14:35:50|2076.7|2075.2|2078.3|2076.8|2078.3|2076.8|2076.2|2074.7|19
1770967090000|2026-02-13 07:18:10|2035.8|2027.8|2035.8|2027.8|2035.8|2027.8|2035.8|2027.8|0
1770993360000|2026-02-13 14:36:00|2078.1|2076.6|2079.3|2077.8|2080|2078.5|2078.1|2076.6|7
1770967100000|2026-02-13 07:18:20|2035.6|2027.6|2035.5|2027.5|2035.6|2027.6|2035.5|2027.5|0
1770967110000|2026-02-13 07:18:30|2035.4|2027.4|2036.3|2028.3|2036.4|2028.4|2035.2|2027.2|0
1770993370000|2026-02-13 14:36:10|2079.5|2078|2077|2075.5|2079.8|2078.3|2076.4|2074.9|21
1770967120000|2026-02-13 07:18:40|2036.2|2028.2|2036.3|2028.3|2036.6|2028.6|2036.2|2028.2|0
1770993380000|2026-02-13 14:36:20|2077.1|2075.6|2076.8|2075.3|2077.8|2076.3|2076.8|2075.3|2
1770967140000|2026-02-13 07:19:00|2036.2|2028.2|2035.7|2027.7|2036.2|2028.2|2035.7|2027.7|0
1770993390000|2026-02-13 14:36:30|2076.7|2075.2|2076.8|2075.3|2077.8|2076.3|2076.2|2074.7|3
1770967150000|2026-02-13 07:19:10|2035.8|2027.8|2035.6|2027.6|2035.8|2027.8|2035.6|2027.6|0
1770993400000|2026-02-13 14:36:40|2080|2072|2074.5|2073|2080.2|2075.7|2074.4|2072|2
1770967160000|2026-02-13 07:19:20|2035.7|2027.7|2035.6|2027.6|2035.7|2027.7|2035.6|2027.6|0
1770993410000|2026-02-13 14:36:50|2074.6|2073.1|2074.4|2072.9|2075.2|2073.7|2074.3|2072.8|2
1770967170000|2026-02-13 07:19:30|2035.7|2027.7|2035.4|2027.4|2035.7|2027.7|2035.4|2027.4|0
1770993420000|2026-02-13 14:37:00|2074.3|2072.8|2073.2|2071.7|2074.4|2072.9|2073.2|2071.7|4
1770967180000|2026-02-13 07:19:40|2035.5|2027.5|2035.6|2027.6|2035.6|2027.6|2035.4|2027.4|0
1770993430000|2026-02-13 14:37:10|2073.3|2071.8|2076.5|2075|2076.7|2075.2|2073.2|2071.7|4
1770967190000|2026-02-13 07:19:50|2035.5|2027.5|2035.5|2027.5|2035.5|2027.5|2035.4|2027.4|0
1770993440000|2026-02-13 14:37:20|2076.2|2074.7|2069.1|2067.6|2076.2|2074.7|2069.1|2067.6|9
1770967200000|2026-02-13 07:20:00|2035.4|2027.4|2035.5|2027.5|2035.5|2027.5|2035.4|2027.4|0
1770993450000|2026-02-13 14:37:30|2069.2|2067.7|2068.2|2066.7|2069.2|2067.7|2066.3|2064.8|5
1770967210000|2026-02-13 07:20:10|2035.4|2027.4|2035.5|2027.5|2035.5|2027.5|2035.4|2027.4|0
1770993460000|2026-02-13 14:37:40|2068.1|2066.6|2063.7|2062.2|2068.1|2066.6|2063.7|2062.2|6
1770967220000|2026-02-13 07:20:20|2035.6|2027.6|2035.5|2027.5|2035.6|2027.6|2035.5|2027.5|0
1770993470000|2026-02-13 14:37:50|2064|2062.5|2061.9|2060.4|2064.5|2063|2061.5|2060|12
1770967230000|2026-02-13 07:20:30|2035.6|2027.6|2035.6|2027.6|2035.7|2027.7|2035.5|2027.5|0
1770993480000|2026-02-13 14:38:00|2062.9|2061.4|2065|2063.5|2065|2063.5|2061.6|2060.1|11
1770967240000|2026-02-13 07:20:40|2035.5|2027.5|2035.6|2027.6|2035.6|2027.6|2035.5|2027.5|0
1770993490000|2026-02-13 14:38:10|2065.1|2063.6|2062.6|2061.1|2065.7|2063.7|2062.5|2057.7|6
1770967250000|2026-02-13 07:20:50|2035.5|2027.5|2035.6|2027.6|2035.6|2027.6|2035.5|2027.5|0
1770993500000|2026-02-13 14:38:20|2062.9|2061.4|2063.7|2062.2|2064.2|2062.7|2062.6|2061.1|6
1770967270000|2026-02-13 07:21:10|2035.5|2027.5|2035.6|2027.6|2035.6|2027.6|2035.5|2027.5|0
1770993510000|2026-02-13 14:38:30|2064|2062.5|2060.7|2059.2|2064.2|2062.7|2060.7|2059.2|4
1770967290000|2026-02-13 07:21:30|2035.1|2027.1|2035.2|2027.2|2035.2|2027.2|2035.1|2027.1|1
1770993520000|2026-02-13 14:38:40|2060.8|2059.3|2059.8|2058.3|2064.5|2060.3|2059.6|2056.5|22
1770967300000|2026-02-13 07:21:40|2035.1|2027.1|2035.2|2027.2|2035.2|2027.2|2035.1|2027.1|0
1770967310000|2026-02-13 07:21:50|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|0
1770993530000|2026-02-13 14:38:50|2059.9|2058.4|2059.5|2058|2060|2058.5|2059.1|2057.6|2
1770967320000|2026-02-13 07:22:00|2035.3|2027.3|2035.4|2027.4|2035.4|2027.4|2035.3|2027.3|0
1770993540000|2026-02-13 14:39:00|2059.9|2058.4|2061.7|2060.2|2063.1|2061.6|2058.6|2057.1|15
1770967330000|2026-02-13 07:22:10|2035.1|2027.1|2035.1|2027.1|2035.2|2027.2|2035.1|2027.1|0
1770993550000|2026-02-13 14:39:10|2061.4|2059.9|2062.3|2060.8|2063.8|2062.3|2061.3|2059.8|4
1770967340000|2026-02-13 07:22:20|2035.2|2027.2|2034.8|2026.8|2035.2|2027.2|2034.8|2026.8|0
1770993560000|2026-02-13 14:39:20|2061.4|2059.9|2060.3|2058.8|2061.8|2060.3|2060.3|2058.8|3
1770967350000|2026-02-13 07:22:30|2035|2027|2035|2027|2035.1|2027.1|2035|2027|0
1770967360000|2026-02-13 07:22:40|2035.1|2027.1|2035.4|2027.4|2035.4|2027.4|2035|2027|0
1770993570000|2026-02-13 14:39:30|2060.4|2058.9|2059.2|2057.7|2060.8|2059.3|2059.2|2057.7|2
1770967370000|2026-02-13 07:22:50|2035.3|2027.3|2035.3|2027.3|2035.3|2027.3|2035.3|2027.3|0
1770967380000|2026-02-13 07:23:00|2035.2|2027.2|2035.3|2027.3|2035.5|2027.5|2034.9|2026.9|0
1770993580000|2026-02-13 14:39:40|2059.1|2057.6|2056.9|2055.4|2059.3|2057.8|2055.8|2054.3|7
1770967390000|2026-02-13 07:23:10|2035.2|2027.2|2035.2|2027.2|2035.3|2027.3|2035.2|2027.2|0
1770967400000|2026-02-13 07:23:20|2035.3|2027.3|2035.4|2027.4|2035.4|2027.4|2035.2|2027.2|0
1770993590000|2026-02-13 14:39:50|2056.5|2055|2054.7|2053.2|2059.1|2055.3|2054.2|2051.1|3
1770967420000|2026-02-13 07:23:40|2031.5|2030|2035.4|2027.4|2035.5|2030|2031.5|2027.4|1
1770993600000|2026-02-13 14:40:00|2054|2052.5|2051|2049.5|2054.4|2052.9|2050.7|2049.2|12
1770967430000|2026-02-13 07:23:50|2035.5|2027.5|2036.2|2028.2|2036.2|2031|2032.5|2027.3|1
1770993610000|2026-02-13 14:40:10|2051.4|2049.9|2049.7|2048.2|2053.8|2050|2049.3|2045.8|4
1770967440000|2026-02-13 07:24:00|2036.1|2028.1|2035.9|2027.9|2036.2|2028.2|2035.8|2027.8|1
1770967450000|2026-02-13 07:24:10|2035.8|2027.8|2031|2029.5|2035.9|2030.2|2030.9|2027.8|1
1770993620000|2026-02-13 14:40:20|2049.8|2048.3|2050.3|2048.8|2051|2049.5|2049.2|2047.7|5
1770967460000|2026-02-13 07:24:20|2030.9|2029.4|2034|2026|2034|2029.4|2030.9|2025.9|1
1770967470000|2026-02-13 07:24:30|2033.9|2025.9|2034|2026|2034|2026|2033.9|2025.9|0
1770993630000|2026-02-13 14:40:30|2050.6|2049.1|2048.4|2046.9|2051.6|2049.7|2047.8|2043.6|7
1770967480000|2026-02-13 07:24:40|2033.9|2025.9|2033.9|2025.9|2034|2026|2033.9|2025.9|0
1770993640000|2026-02-13 14:40:40|2047.6|2046.1|2047.5|2046|2050.9|2046.1|2046.6|2042|6
1770967490000|2026-02-13 07:24:50|2030.4|2028.9|2033.5|2025.5|2033.5|2028.9|2029.4|2025.2|1
1770993650000|2026-02-13 14:40:50|2046.9|2045.4|2045.2|2043.7|2049.5|2045.7|2044.4|2040.4|13
1770967500000|2026-02-13 07:25:00|2033.3|2025.3|2033.5|2025.5|2033.5|2025.5|2033.2|2025.2|0
1770993660000|2026-02-13 14:41:00|2048.3|2040.3|2045.6|2044.1|2049.2|2044.7|2044.6|2040.3|5
1770967510000|2026-02-13 07:25:10|2033.4|2025.4|2033.1|2025.1|2033.5|2025.5|2033.1|2025.1|0
1770993670000|2026-02-13 14:41:10|2045.9|2044.4|2047.1|2045.6|2050.4|2045.6|2043.9|2041.3|7
1770967520000|2026-02-13 07:25:20|2033.2|2025.2|2033.3|2025.3|2033.3|2025.3|2033.1|2025.1|0
1770993680000|2026-02-13 14:41:20|2047|2045.5|2043.7|2042.2|2050.2|2045.8|2043.7|2040.1|5
1770967530000|2026-02-13 07:25:30|2033.2|2025.2|2033|2025|2033.3|2028|2029.5|2024.8|0
1770993690000|2026-02-13 14:41:30|2043.3|2041.8|2042.8|2041.3|2046.4|2041.8|2041.3|2036.7|28
1770967540000|2026-02-13 07:25:40|2032.8|2024.8|2032.6|2024.6|2032.8|2028|2029.5|2024|3
1770993700000|2026-02-13 14:41:40|2042.1|2040.6|2041.1|2033.1|2045.4|2040.7|2037.6|2033.1|5
1770967550000|2026-02-13 07:25:50|2032.5|2024.5|2032.4|2024.4|2032.5|2024.5|2032.4|2024.4|0
1770993710000|2026-02-13 14:41:50|2037.7|2036.2|2036.2|2034.7|2040.5|2036.2|2035.9|2031.5|7
1770967560000|2026-02-13 07:26:00|2032.3|2024.3|2032.5|2024.5|2032.9|2026.3|2027.8|2024|1
1770993720000|2026-02-13 14:42:00|2036.1|2034.6|2038.6|2030.6|2040|2034.6|2035.5|2030.1|8
1770967570000|2026-02-13 07:26:10|2032.4|2024.4|2032.4|2024.4|2032.5|2024.5|2032.4|2024.4|0
1770993730000|2026-02-13 14:42:10|2038.7|2030.7|2040.9|2032.9|2040.9|2034.9|2036|2030.7|6
1770967580000|2026-02-13 07:26:20|2032.5|2024.5|2033|2025|2033.1|2025.1|2032.5|2024.5|0
1770993740000|2026-02-13 14:42:20|2041.6|2033.6|2034.9|2033.4|2041.6|2034.6|2034.7|2029.1|12
1770967590000|2026-02-13 07:26:30|2033.1|2025.1|2033.3|2025.3|2033.5|2025.5|2033.1|2025.1|0
1770993750000|2026-02-13 14:42:30|2038.3|2030.3|2040.2|2032.2|2040.4|2035.9|2035.3|2029.7|2
1770967600000|2026-02-13 07:26:40|2033.5|2025.5|2035|2027|2035|2027|2033.5|2025.5|1
1770967610000|2026-02-13 07:26:50|2034.9|2026.9|2035|2027|2035.3|2027.3|2034.9|2026.9|1
1770993760000|2026-02-13 14:42:40|2040.4|2032.4|2040.4|2032.4|2041.3|2035.9|2037.4|2032.4|5
1770967620000|2026-02-13 07:27:00|2035.1|2027.1|2031.1|2029.6|2035.2|2029.6|2031.1|2027.1|1
1770993770000|2026-02-13 14:42:50|2040.5|2032.5|2038.8|2037.3|2041.9|2037.3|2037.7|2032.5|2
1770967630000|2026-02-13 07:27:10|2033.6|2025.6|2033.9|2025.9|2034.5|2026.5|2033.6|2025.6|1
1770993780000|2026-02-13 14:43:00|2038.7|2037.2|2039.9|2038.4|2044.8|2039.8|2038.7|2033.9|10
1770967640000|2026-02-13 07:27:20|2033.7|2025.7|2033.1|2025.1|2033.7|2025.7|2033|2025|0
1770993790000|2026-02-13 14:43:10|2042.6|2034.6|2043.7|2035.7|2044.7|2038.5|2039.9|2034.6|7
1770967650000|2026-02-13 07:27:30|2033.2|2025.2|2033.3|2025.3|2033.3|2025.3|2033.1|2025.1|0
1770993800000|2026-02-13 14:43:20|2039.5|2038|2041.1|2039.6|2043.6|2039.6|2039.5|2035.6|2
1770967660000|2026-02-13 07:27:40|2033|2025|2033.2|2025.2|2033.2|2025.2|2033|2025|2
1770993810000|2026-02-13 14:43:30|2044.7|2036.7|2043.3|2041.8|2047.9|2041.8|2043.3|2036.7|4
1770967670000|2026-02-13 07:27:50|2033.3|2025.3|2032.6|2024.6|2033.3|2025.3|2032.5|2024.5|0
1770993820000|2026-02-13 14:43:40|2046.6|2038.6|2047.1|2039.1|2047.1|2040.9|2042.4|2037|1
1770967680000|2026-02-13 07:28:00|2032.5|2024.5|2032.6|2024.6|2032.6|2024.6|2032.5|2024.5|0
1770993830000|2026-02-13 14:43:50|2046.9|2038.9|2047.6|2039.6|2047.6|2041.5|2043|2038.6|2
1770967690000|2026-02-13 07:28:10|2032.5|2024.5|2032.4|2024.4|2032.5|2024.5|2032.3|2024.3|0
1770993840000|2026-02-13 14:44:00|2047.7|2039.7|2047.6|2039.6|2048|2040|2046.9|2038.9|1
1770967700000|2026-02-13 07:28:20|2032.1|2024.1|2032|2024|2032.1|2024.1|2031.8|2023.8|0
1770993850000|2026-02-13 14:44:10|2047.5|2039.5|2048.9|2040.9|2050.1|2043.9|2045.1|2039.4|7
1770967720000|2026-02-13 07:28:40|2032.1|2024.1|2032|2024|2032.1|2024.1|2032|2024|0
1770993860000|2026-02-13 14:44:20|2049.3|2041.3|2050.8|2042.8|2051.1|2043.1|2049.2|2041.2|2
1770967730000|2026-02-13 07:28:50|2032.1|2024.1|2032.6|2024.6|2032.6|2024.6|2032.1|2024.1|0
1770993870000|2026-02-13 14:44:30|2051|2043|2051.2|2043.2|2051.3|2043.3|2050.9|2042.9|0
1770967740000|2026-02-13 07:29:00|2032.7|2024.7|2033.1|2025.1|2033.3|2025.3|2032.6|2024.6|1
1770993880000|2026-02-13 14:44:40|2051.1|2043.1|2054.2|2046.2|2054.5|2046.5|2051.1|2043.1|4
1770967750000|2026-02-13 07:29:10|2033.2|2025.2|2032.9|2024.9|2033.2|2025.2|2032.9|2024.9|1
1770993890000|2026-02-13 14:44:50|2054|2046|2055.2|2047.2|2055.3|2047.3|2053.4|2045.4|8
1770967760000|2026-02-13 07:29:20|2028.7|2027.2|2032.7|2024.7|2032.7|2027.2|2028.7|2024.7|2
1770967770000|2026-02-13 07:29:30|||||||||2
1770993900000|2026-02-13 14:45:00|2055|2047|2057.7|2049.7|2057.7|2049.7|2054.6|2046.6|2
1770967780000|2026-02-13 07:29:40|2032.8|2024.8|2032.8|2024.8|2032.8|2024.8|2032.8|2024.8|0
1770993910000|2026-02-13 14:45:10|2057.8|2049.8|2057.5|2049.5|2058.3|2050.3|2057.1|2049.1|3
1770967790000|2026-02-13 07:29:50|2028.6|2027.1|2028.6|2027.1|2028.6|2027.1|2028.6|2027.1|0
1770993920000|2026-02-13 14:45:20|2057.7|2049.7|2058.8|2050.8|2059.1|2054.7|2056|2049.7|2
1770993930000|2026-02-13 14:45:30|2058.9|2050.9|2061.3|2053.3|2061.4|2053.4|2058.9|2050.9|5
1770967800000|2026-02-13 07:30:00|2030.8|2022.8|2027.3|2025.8|2030.8|2025.8|2027.3|2022.6|2
1770993940000|2026-02-13 14:45:40|2061.4|2053.4|2060.2|2052.2|2061.4|2053.4|2059.9|2051.9|4
1770967810000|2026-02-13 07:30:10|2030.6|2022.6|2030.2|2022.2|2030.6|2022.6|2030|2022|0
1770993950000|2026-02-13 14:45:50|2060.1|2052.1|2061.6|2053.6|2062.6|2054.6|2059.8|2051.8|5
1770967820000|2026-02-13 07:30:20|2030|2022|2030|2022|2030.3|2022.3|2030|2022|0
1770993960000|2026-02-13 14:46:00|2061.2|2053.2|2060.4|2052.4|2061.4|2053.4|2060.3|2052.3|8
1770967830000|2026-02-13 07:30:30|2026.5|2025|2026.5|2025|2026.5|2025|2026.5|2025|0
1770993970000|2026-02-13 14:46:10|2060.1|2052.1|2059.9|2051.9|2060.1|2052.1|2059.9|2051.9|5
1770967840000|2026-02-13 07:30:40|2030|2022|2030.5|2022.5|2030.7|2022.7|2030|2022|0
1770993980000|2026-02-13 14:46:20|2059.7|2051.7|2064.8|2056.8|2064.8|2056.8|2059.6|2051.6|1
1770967850000|2026-02-13 07:30:50|2030.2|2022.2|2030.5|2022.5|2030.5|2022.5|2030.2|2022.2|0
1770993990000|2026-02-13 14:46:30|2064.6|2056.6|2065.9|2057.9|2066.4|2058.4|2064.6|2056.6|1
1770967860000|2026-02-13 07:31:00|2030.7|2022.7|2030.8|2022.8|2030.9|2022.9|2030.7|2022.7|0
1770994000000|2026-02-13 14:46:40|2066.4|2058.4|2067.7|2059.7|2067.8|2059.8|2065.9|2057.9|2
1770967870000|2026-02-13 07:31:10|2030.6|2022.6|2030.6|2022.6|2030.6|2022.6|2030.6|2022.6|0
1770994010000|2026-02-13 14:46:50|2068|2060|2069.1|2061.1|2069.8|2065.4|2066.9|2059.7|5
1770967880000|2026-02-13 07:31:20|2030.3|2022.3|2030.1|2022.1|2030.3|2022.3|2030|2022|0
1770994020000|2026-02-13 14:47:00|2068.5|2060.5|2065.7|2057.7|2068.5|2060.5|2065.7|2057.7|2
1770967890000|2026-02-13 07:31:30|2030|2022|2030.2|2022.2|2030.7|2022.7|2030|2022|0
1770967900000|2026-02-13 07:31:40|2030.3|2022.3|2030.1|2022.1|2030.6|2022.6|2030.1|2022.1|0
1770967910000|2026-02-13 07:31:50|2030.3|2022.3|2031.2|2023.2|2031.2|2023.2|2030.3|2022.3|0
1770994030000|2026-02-13 14:47:10|2065.8|2057.8|2067.2|2059.2|2067.2|2059.2|2065.7|2057.7|0
1770967920000|2026-02-13 07:32:00|2031.5|2023.5|2028.5|2027|2031.6|2027|2028.4|2023.5|0
1770967950000|2026-02-13 07:32:30|||||||||1
1770994040000|2026-02-13 14:47:20|2067.3|2059.3|2067.4|2059.4|2067.5|2059.5|2067.2|2059.2|0
1770967960000|2026-02-13 07:32:40|2028.6|2027.1|2032.7|2024.7|2032.7|2027.1|2028.6|2024.5|1
1770994050000|2026-02-13 14:47:30|2068|2060|2070.5|2062.5|2070.5|2062.5|2068|2060|6
1770967980000|2026-02-13 07:33:00|2032.6|2024.6|2029.8|2028.3|2032.6|2028.3|2029.8|2024.6|1
1770994060000|2026-02-13 14:47:40|2070.4|2062.4|2070|2062|2070.4|2062.4|2069.7|2061.7|1
1770967990000|2026-02-13 07:33:10|2029.9|2028.4|2030.4|2028.9|2030.4|2028.9|2029.9|2028.4|1
1770994070000|2026-02-13 14:47:50|2070.2|2062.2|2070.4|2062.4|2070.4|2062.4|2070.2|2062.2|1
1770968000000|2026-02-13 07:33:20|2030.3|2028.8|2030.4|2028.9|2030.4|2028.9|2030.3|2028.8|0
1770994080000|2026-02-13 14:48:00|2073.4|2065.4|2075.3|2067.3|2075.3|2067.3|2073.2|2065.2|7
1770968010000|2026-02-13 07:33:30|2030.3|2028.8|2030.3|2028.8|2030.4|2028.9|2030.3|2028.8|0
1770994090000|2026-02-13 14:48:10|2075.4|2067.4|2075.2|2067.2|2076.4|2068.4|2074.6|2066.6|4
1770968020000|2026-02-13 07:33:40|2030.4|2028.9|2030.4|2028.9|2030.4|2028.9|2030.3|2028.8|0
1770994100000|2026-02-13 14:48:20|2074.8|2066.8|2073.5|2072|2074.8|2072|2073.5|2066.8|3
1770968030000|2026-02-13 07:33:50|2030.3|2028.8|2032.3|2024.3|2032.8|2028.9|2029.3|2024.3|1
1770994110000|2026-02-13 14:48:30|2073.6|2072.1|2076.2|2068.2|2076.2|2072.1|2073.6|2067.8|5
1770968040000|2026-02-13 07:34:00|2032.4|2024.4|2033.7|2025.7|2033.7|2028.3|2029.6|2024.4|1
1770968050000|2026-02-13 07:34:10|2029.8|2028.3|2033.8|2025.8|2033.8|2028.6|2029.8|2025.3|2
1770994120000|2026-02-13 14:48:40|2076|2068|2076.5|2068.5|2076.5|2068.5|2076|2068|3
1770968060000|2026-02-13 07:34:20|2033.9|2025.9|2034.9|2026.9|2034.9|2026.9|2033.8|2025.8|2
1770994130000|2026-02-13 14:48:50|2076.4|2068.4|2074.6|2066.6|2076.6|2071.6|2073.1|2066.6|4
1770968070000|2026-02-13 07:34:30|2034.8|2026.8|2035.6|2027.6|2035.8|2031.3|2032.8|2026.5|2
1770968080000|2026-02-13 07:34:40|2035.7|2027.7|2035.7|2027.7|2035.7|2031.2|2032.6|2027.6|0
1770994140000|2026-02-13 14:49:00|2074.7|2066.7|2074.8|2066.8|2076|2069.3|2070.8|2064|10
1770968090000|2026-02-13 07:34:50|2035.8|2027.8|2035.5|2027.5|2035.8|2027.8|2035.4|2027.4|0
1770994150000|2026-02-13 14:49:10|2074.7|2066.7|2076.4|2068.4|2076.4|2070.4|2071.8|2066.6|2
1770968100000|2026-02-13 07:35:00|2035.8|2027.8|2035.8|2027.8|2035.8|2027.8|2035.8|2027.8|0
1770994160000|2026-02-13 14:49:20|2076.3|2068.3|2074.8|2066.8|2076.5|2071.5|2072.8|2066.8|4
1770968110000|2026-02-13 07:35:10|2032.8|2031.3|2037.3|2029.3|2037.3|2031.8|2032.8|2029.3|2
1770994170000|2026-02-13 14:49:30|2074.2|2066.2|2071.4|2069.9|2074.5|2069.9|2071.2|2065.9|0
1770968120000|2026-02-13 07:35:20|2037.1|2029.1|2037.8|2029.8|2037.8|2032.3|2033.8|2029.1|0
1770994180000|2026-02-13 14:49:40|2071.3|2069.8|2071.1|2063.1|2073.5|2069.9|2071.1|2063.1|4
1770968140000|2026-02-13 07:35:40|2034.3|2032.8|2037.3|2029.3|2037.3|2032.8|2034.3|2029.2|0
1770994190000|2026-02-13 14:49:50|2071.2|2063.2|2070|2062|2071.2|2063.2|2070|2062|2
1770968150000|2026-02-13 07:35:50|2037.4|2029.4|2037.4|2029.4|2037.4|2029.4|2037.4|2029.4|0
1770968170000|2026-02-13 07:36:10|2037.5|2029.5|2037.5|2029.5|2037.5|2029.5|2037.5|2029.5|0
1770994200000|2026-02-13 14:50:00|2070.1|2062.1|2068.8|2060.8|2070.4|2064.8|2063.3|2059.3|7
1770968180000|2026-02-13 07:36:20|2037.6|2029.6|2037.6|2029.6|2037.6|2029.6|2037.6|2029.6|0
1770968200000|2026-02-13 07:36:40|2037.7|2029.7|2037.7|2029.7|2037.7|2029.7|2037.7|2029.7|0
1770994210000|2026-02-13 14:50:10|2068.6|2060.6|2065.8|2057.8|2068.6|2060.6|2065.5|2057.5|2
1770968210000|2026-02-13 07:36:50|2037.1|2029.1|2035.2|2027.2|2037.3|2031.4|2032.9|2027.2|2
1770994220000|2026-02-13 14:50:20|2066.2|2058.2|2064.6|2056.6|2066.3|2058.3|2063.7|2055.7|3
1770968220000|2026-02-13 07:37:00|2036.2|2028.2|2035.3|2027.3|2036.2|2028.2|2034.9|2026.9|0
1770968230000|2026-02-13 07:37:10|2035.4|2027.4|2036.2|2028.2|2036.4|2028.4|2035.4|2027.4|0
1770994230000|2026-02-13 14:50:30|2064.9|2056.9|2063.4|2055.4|2065.7|2059|2060.5|2055.4|2
1770968240000|2026-02-13 07:37:20|2036|2028|2035.6|2027.6|2036.2|2028.2|2035.2|2027.2|0
1770968250000|2026-02-13 07:37:30|2035.7|2027.7|2035.8|2027.8|2036|2028|2035.6|2027.6|0
1770994240000|2026-02-13 14:50:40|2063.3|2055.3|2058.9|2050.9|2063.3|2056.3|2057.8|2050.9|11
1770968260000|2026-02-13 07:37:40|2035.9|2027.9|2035.8|2027.8|2036.1|2028.1|2035.8|2027.8|0
1770994250000|2026-02-13 14:50:50|2059.3|2051.3|2059.3|2051.3|2059.7|2051.7|2058.8|2050.8|0
1770968270000|2026-02-13 07:37:50|2035.6|2027.6|2035.2|2027.2|2035.6|2027.6|2035|2027|0
1770994260000|2026-02-13 14:51:00|2060.3|2052.3|2060.3|2052.3|2060.3|2052.3|2060.2|2052.2|2
1770968280000|2026-02-13 07:38:00|2035.1|2027.1|2035|2027|2035.2|2027.2|2034.9|2026.9|1
1770994270000|2026-02-13 14:51:10|2060.2|2052.2|2057.8|2056.3|2060.8|2056.3|2057.7|2051.8|6
1770968290000|2026-02-13 07:38:10|2034.9|2026.9|2034.5|2026.5|2035|2027|2033.8|2025.8|3
1770994280000|2026-02-13 14:51:20|2057.9|2056.4|2063.2|2055.2|2063.7|2057.1|2057.9|2055.2|3
1770968300000|2026-02-13 07:38:20|2034.4|2026.4|2033.6|2025.6|2034.5|2026.5|2033.6|2025.6|0
1770994290000|2026-02-13 14:51:30|2061.6|2053.6|2062.3|2054.3|2063|2055|2061.1|2053.1|1
1770968320000|2026-02-13 07:38:40|2033.5|2025.5|2033.3|2025.3|2033.5|2025.5|2033|2025|0
1770994300000|2026-02-13 14:51:40|2062.4|2054.4|2065.7|2057.7|2066.4|2058.4|2062.4|2054.4|0
1770968330000|2026-02-13 07:38:50|2033.4|2025.4|2033.4|2025.4|2033.4|2025.4|2033.4|2025.4|0
1770994310000|2026-02-13 14:51:50|2065.8|2057.8|2066.3|2058.3|2066.5|2058.5|2065.8|2057.8|0
1770968340000|2026-02-13 07:39:00|2033.5|2025.5|2034.2|2026.2|2034.2|2026.2|2033.5|2025.5|0
1770994320000|2026-02-13 14:52:00|2066.4|2058.4|2066.6|2058.6|2067.8|2059.8|2066.4|2058.4|2
1770968350000|2026-02-13 07:39:10|2034.4|2026.4|2034.5|2026.5|2034.5|2026.5|2034.4|2026.4|0
1770968360000|2026-02-13 07:39:20|2034.7|2026.7|2031.5|2030|2034.7|2030|2031.5|2026.7|0
1770994330000|2026-02-13 14:52:10|2066.7|2058.7|2062.4|2054.4|2066.9|2058.9|2062.4|2054.4|2
1770968380000|2026-02-13 07:39:40|2034.5|2026.5|2033.8|2025.8|2034.5|2026.5|2033.5|2025.5|3
1770994340000|2026-02-13 14:52:20|2061.8|2053.8|2062.1|2054.1|2062.1|2054.1|2061.3|2053.3|0
1770968390000|2026-02-13 07:39:50|2033.9|2025.9|2033.9|2025.9|2033.9|2025.9|2033.9|2025.9|0
1770994350000|2026-02-13 14:52:30|2062.2|2054.2|2061.3|2053.3|2062.7|2054.7|2061.2|2053.2|0
1770968400000|2026-02-13 07:40:00|2034.1|2026.1|2034.5|2026.5|2034.5|2026.5|2034.1|2026.1|0
1770994360000|2026-02-13 14:52:40|2061.4|2053.4|2059.4|2051.4|2061.9|2053.9|2059.4|2051.4|2
1770968410000|2026-02-13 07:40:10|2034.3|2026.3|2034.4|2026.4|2034.4|2026.4|2034.3|2026.3|0
1770994370000|2026-02-13 14:52:50|2059.6|2051.6|2062|2054|2062.4|2054.4|2059.5|2051.5|4
1770968420000|2026-02-13 07:40:20|2034.5|2026.5|2034.5|2026.5|2034.6|2026.6|2034.5|2026.5|0
1770994380000|2026-02-13 14:53:00|2062.3|2054.3|2060.5|2052.5|2063|2055|2060|2052|1
1770968430000|2026-02-13 07:40:30|2034.8|2026.8|2034.9|2026.9|2034.9|2026.9|2034.8|2026.8|0
1770994390000|2026-02-13 14:53:10|2060.6|2052.6|2064.3|2056.3|2064.3|2056.3|2060.6|2052.6|2
1770968440000|2026-02-13 07:40:40|2034.8|2026.8|2035|2027|2035|2027|2034.8|2026.8|0
1770994400000|2026-02-13 14:53:20|2064.5|2056.5|2066|2058|2066.2|2058.2|2064.5|2056.5|1
1770968450000|2026-02-13 07:40:50|2034.9|2026.9|2036.4|2028.4|2036.6|2028.6|2034.9|2026.9|2
1770994410000|2026-02-13 14:53:30|2065.9|2057.9|2065.7|2057.7|2066.7|2058.7|2065.6|2057.6|0
1770968460000|2026-02-13 07:41:00|2036.8|2028.8|2037|2029|2037|2032.1|2033.6|2028.8|0
1770994420000|2026-02-13 14:53:40|2065.4|2057.4|2062|2054|2065.4|2057.4|2062|2054|0
1770968470000|2026-02-13 07:41:10|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|0
1770994430000|2026-02-13 14:53:50|2061.6|2053.6|2061.8|2053.8|2062|2054|2061.6|2053.6|1
1770968480000|2026-02-13 07:41:20|2033.9|2032.4|2037.1|2029.1|2037.1|2032.4|2033.9|2029.1|0
1770994440000|2026-02-13 14:54:00|2061.9|2053.9|2063.1|2055.1|2063.7|2055.7|2061.9|2053.9|3
1770968490000|2026-02-13 07:41:30|2037|2029|2034|2032.5|2037.1|2032.5|2034|2029|0
1770994450000|2026-02-13 14:54:10|2063.2|2055.2|2063|2055|2064.4|2056.4|2063|2055|0
1770968510000|2026-02-13 07:41:50|2034.1|2032.6|2036.9|2028.9|2036.9|2032.6|2033.7|2028.9|1
1770994460000|2026-02-13 14:54:20|2062.7|2054.7|2062.8|2054.8|2063.1|2057.4|2058.9|2053.5|1
1770968520000|2026-02-13 07:42:00|2033.6|2032.1|2033.6|2032.1|2033.6|2032.1|2033.6|2032.1|0
1770994470000|2026-02-13 14:54:30|2063|2055|2063.7|2055.7|2064.1|2056.1|2063|2055|1
1770968530000|2026-02-13 07:42:10|2033.5|2032|2033.6|2032.1|2033.6|2032.1|2033.5|2032|0
1770994480000|2026-02-13 14:54:40|2063.8|2055.8|2062.2|2054.2|2063.8|2055.8|2062.2|2054.2|0
1770968550000|2026-02-13 07:42:30|2033|2031.5|2035.7|2027.7|2035.7|2032|2033|2027.6|2
1770994490000|2026-02-13 14:54:50|2061.6|2053.6|2059.1|2051.1|2061.6|2053.6|2058.6|2050.6|0
1770968560000|2026-02-13 07:42:40|2035.6|2027.6|2034.1|2026.1|2035.6|2029.6|2030.9|2025.7|1
1770968570000|2026-02-13 07:42:50|2034.2|2026.2|2034|2026|2034.5|2026.5|2034|2026|0
1770994500000|2026-02-13 14:55:00|2058.2|2050.2|2061.9|2053.9|2062|2055.7|2057.2|2050.2|4
1770968580000|2026-02-13 07:43:00|2034.1|2026.1|2036.7|2028.7|2036.7|2032.2|2032.7|2026.1|2
1770994510000|2026-02-13 14:55:10|2062|2054|2066.5|2058.5|2066.6|2058.6|2062|2054|1
1770968590000|2026-02-13 07:43:10|2037.6|2029.6|2037.4|2029.4|2037.6|2029.6|2037.4|2029.4|2
1770994520000|2026-02-13 14:55:20|2066.4|2058.4|2066.9|2058.9|2066.9|2058.9|2066.4|2058.4|0
1770968600000|2026-02-13 07:43:20|2037.7|2029.7|2034.5|2033|2037.7|2033|2034.5|2029.5|0
1770994530000|2026-02-13 14:55:30|2067|2059|2070|2062|2070.8|2062.8|2066.8|2058.8|1
1770968610000|2026-02-13 07:43:30|2034.7|2033.2|2034.6|2033.1|2034.7|2033.2|2034.6|2033.1|0
1770994540000|2026-02-13 14:55:40|2070.1|2062.1|2071.2|2063.2|2071.2|2063.2|2067.9|2059.9|4
1770968620000|2026-02-13 07:43:40|2037.6|2029.6|2036.8|2028.8|2037.6|2029.6|2036.7|2028.7|0
1770994550000|2026-02-13 14:55:50|2071|2063|2071.6|2063.6|2072.9|2064.9|2071|2063|16
1770968630000|2026-02-13 07:43:50|2036.7|2028.7|2036.6|2028.6|2036.7|2028.7|2036.2|2028.2|0
1770994560000|2026-02-13 14:56:00|2071.7|2063.7|2073.2|2065.2|2074.3|2066.3|2071.7|2063.7|10
1770968640000|2026-02-13 07:44:00|2036.8|2028.8|2036.6|2028.6|2037.1|2029.1|2036.6|2028.6|0
1770994570000|2026-02-13 14:56:10|2073.1|2065.1|2070|2062|2073.1|2065.1|2069.2|2061.2|5
1770968650000|2026-02-13 07:44:10|2036.7|2028.7|2036.9|2028.9|2037|2029|2036.6|2028.6|0
1770994580000|2026-02-13 14:56:20|2070.1|2062.1|2070.4|2062.4|2070.5|2062.5|2070|2062|1
1770968660000|2026-02-13 07:44:20|2037|2029|2037.2|2029.2|2037.2|2029.2|2037|2029|0
1770994590000|2026-02-13 14:56:30|2070.1|2062.1|2067.2|2059.2|2070.5|2062.5|2066.9|2058.9|2
1770968690000|2026-02-13 07:44:50|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|0
1770994600000|2026-02-13 14:56:40|2067.1|2059.1|2063.8|2055.8|2067.2|2059.2|2063.8|2055.8|1
1770968700000|2026-02-13 07:45:00|2038.3|2030.3|2038.3|2030.3|2038.3|2030.3|2038.3|2030.3|2
1770994610000|2026-02-13 14:56:50|2063.6|2055.6|2059.3|2057.8|2063.7|2057.8|2059.3|2054.2|2
1770968710000|2026-02-13 07:45:10|2038.2|2030.2|2038.3|2030.3|2038.3|2030.3|2038.2|2030.2|0
1770994620000|2026-02-13 14:57:00|2063.4|2055.4|2064.2|2056.2|2064.2|2056.2|2062.9|2054.9|2
1770968720000|2026-02-13 07:45:20|2038.2|2030.2|2038.4|2030.4|2038.4|2030.4|2038.2|2030.2|0
1770994630000|2026-02-13 14:57:10|2064.1|2056.1|2063.8|2055.8|2064.2|2056.2|2063.8|2055.8|0
1770968730000|2026-02-13 07:45:30|2038.5|2030.5|2038.9|2030.9|2038.9|2030.9|2038.4|2030.4|0
1770968740000|2026-02-13 07:45:40|2039|2031|2039|2031|2039|2031|2039|2031|0
1770994640000|2026-02-13 14:57:20|2063|2055|2062|2054|2063|2055|2061.1|2053.1|2
1770968750000|2026-02-13 07:45:50|2035.5|2034|2039.1|2031.1|2039.1|2034|2035.3|2031|3
1770994650000|2026-02-13 14:57:30|2062.1|2054.1|2061.9|2053.9|2062.5|2054.5|2061.8|2053.8|2
1770968760000|2026-02-13 07:46:00|2039|2031|2039|2031|2039|2031|2039|2031|0
1770994660000|2026-02-13 14:57:40|2061.8|2053.8|2058.7|2050.7|2061.8|2053.8|2058.7|2050.7|5
1770968770000|2026-02-13 07:46:10|2038.9|2030.9|2038.8|2030.8|2038.9|2030.9|2038.1|2030.1|2
1770994670000|2026-02-13 14:57:50|2058.8|2050.8|2059.1|2051.1|2059.9|2051.9|2058.8|2050.8|0
1770968780000|2026-02-13 07:46:20|2038.7|2030.7|2037.5|2029.5|2038.7|2032.6|2034.1|2029.5|1
1770994680000|2026-02-13 14:58:00|2059.2|2051.2|2059.5|2051.5|2059.5|2055.2|2056.7|2050.1|3
1770968790000|2026-02-13 07:46:30|2037.3|2029.3|2037.4|2029.4|2037.4|2029.4|2037.2|2029.2|0
1770994690000|2026-02-13 14:58:10|2059.4|2051.4|2054.3|2052.8|2059.4|2052.8|2054.2|2049.7|2
1770968800000|2026-02-13 07:46:40|2037.5|2029.5|2036.9|2028.9|2037.5|2029.5|2036.8|2028.8|0
1770994700000|2026-02-13 14:58:20|2054.2|2052.7|2058.4|2050.4|2058.7|2053.1|2054.2|2049.8|3
1770968810000|2026-02-13 07:46:50|2037.2|2029.2|2038|2030|2038.1|2032.7|2034.2|2029.2|2
1770994710000|2026-02-13 14:58:30|2059|2051|2058.1|2050.1|2059|2051|2058.1|2050.1|0
1770968820000|2026-02-13 07:47:00|2037.9|2029.9|2037.6|2029.6|2038|2030|2037.6|2029.6|0
1770994720000|2026-02-13 14:58:40|2058.2|2050.2|2061.2|2053.2|2061.6|2053.6|2058.1|2050.1|1
1770968830000|2026-02-13 07:47:10|2037.5|2029.5|2037.2|2029.2|2037.5|2029.5|2037.2|2029.2|0
1770994730000|2026-02-13 14:58:50|2061.1|2053.1|2060.2|2052.2|2061.1|2053.1|2059.5|2051.5|0
1770968840000|2026-02-13 07:47:20|2037.4|2029.4|2037.2|2029.2|2037.4|2029.4|2036.8|2028.8|1
1770994740000|2026-02-13 14:59:00|2060.4|2052.4|2060.6|2052.6|2062.1|2054.1|2059.8|2051.8|0
1770968850000|2026-02-13 07:47:30|2037.3|2029.3|2033.4|2031.9|2037.3|2032|2033.4|2029.2|2
1770994750000|2026-02-13 14:59:10|2060.7|2052.7|2059.2|2051.2|2060.9|2052.9|2058.6|2050.6|0
1770968860000|2026-02-13 07:47:40|2036.4|2028.4|2037|2029|2037|2031.6|2033.1|2028.4|1
1770994760000|2026-02-13 14:59:20|2059.1|2051.1|2058.9|2050.9|2059.3|2051.3|2058.2|2050.2|0
1770968870000|2026-02-13 07:47:50|2037.1|2029.1|2037.5|2029.5|2037.5|2029.5|2037.1|2029.1|0
1770994770000|2026-02-13 14:59:30|2058.8|2050.8|2059.9|2051.9|2059.9|2051.9|2057.9|2049.9|2
1770968880000|2026-02-13 07:48:00|2037.6|2029.6|2038|2030|2038.4|2030.4|2037.6|2029.6|0
1770994780000|2026-02-13 14:59:40|2060|2052|2061.2|2053.2|2061.2|2053.2|2058.8|2050.8|1
1770968890000|2026-02-13 07:48:10|2038.1|2030.1|2038.2|2030.2|2038.2|2030.2|2038.1|2030.1|0
1770994790000|2026-02-13 14:59:50|2061|2053|2062.3|2054.3|2062.3|2054.3|2061|2053|0
1770968900000|2026-02-13 07:48:20|2038.3|2030.3|2038.4|2030.4|2038.4|2030.4|2038.3|2030.3|0
1770994800000|2026-02-13 15:00:00|2063.4|2055.4|2063.6|2055.6|2069.7|2061.7|2060.9|2055.4|6
1770968920000|2026-02-13 07:48:40|2038.5|2030.5|2035.1|2033.6|2038.5|2033.6|2035|2030.5|0
1770994810000|2026-02-13 15:00:10|2063.2|2055.2|2063.7|2055.7|2063.8|2057.8|2059.3|2053.6|3
1770968930000|2026-02-13 07:48:50|2035.2|2033.7|2035|2033.5|2035.5|2034|2034.8|2033.3|1
1770994820000|2026-02-13 15:00:20|2063.9|2055.9|2063.8|2055.8|2064.1|2056.1|2062.1|2054.1|2
1770968940000|2026-02-13 07:49:00|2035.5|2034|2036|2034.5|2036|2034.5|2035.5|2034|1
1770994830000|2026-02-13 15:00:30|2064|2056|2060.5|2052.5|2064|2056|2059.1|2051.1|0
1770968950000|2026-02-13 07:49:10|2036.1|2034.6|2036.1|2034.6|2036.1|2034.6|2036.1|2034.6|0
1770994840000|2026-02-13 15:00:40|2060.4|2052.4|2062.8|2054.8|2062.9|2054.9|2059.9|2051.9|0
1770968960000|2026-02-13 07:49:20|2036.2|2034.7|2036.5|2035|2036.5|2035|2036.2|2034.7|1
1770994850000|2026-02-13 15:00:50|2062.7|2054.7|2064.4|2056.4|2064.7|2056.7|2062.7|2054.7|0
1770968970000|2026-02-13 07:49:30|2036.6|2035.1|2039.3|2031.3|2039.6|2035.1|2035.5|2031|3
1770994860000|2026-02-13 15:01:00|2064.3|2056.3|2066.3|2058.3|2067.3|2059.3|2064.3|2056.3|3
1770968980000|2026-02-13 07:49:40|2039.4|2031.4|2039.3|2031.3|2039.4|2034.1|2035.4|2031.3|2
1770994870000|2026-02-13 15:01:10|2066.1|2058.1|2064.3|2056.3|2066.2|2058.2|2063.3|2055.3|0
1770968990000|2026-02-13 07:49:50|2039.4|2031.4|2039.4|2031.4|2039.4|2031.4|2039.4|2031.4|0
1770994880000|2026-02-13 15:01:20|2064.4|2056.4|2063.7|2055.7|2064.5|2056.5|2063.5|2055.5|0
1770969000000|2026-02-13 07:50:00|2039.3|2031.3|2039.1|2031.1|2039.4|2031.4|2039.1|2031.1|0
1770994890000|2026-02-13 15:01:30|2063.6|2055.6|2063.7|2055.7|2064.5|2056.5|2063.6|2055.6|0
1770969010000|2026-02-13 07:50:10|2039.2|2031.2|2039.4|2031.4|2039.4|2031.4|2039.2|2031.2|0
1770994900000|2026-02-13 15:01:40|2063.6|2055.6|2064.5|2056.5|2064.5|2056.5|2061.8|2053.8|1
1770969020000|2026-02-13 07:50:20|2036.1|2034.6|2036.1|2034.6|2036.1|2034.6|2036.1|2034.6|0
1770994910000|2026-02-13 15:01:50|2064.6|2056.6|2067.1|2059.1|2067.2|2059.2|2064.5|2056.5|0
1770969030000|2026-02-13 07:50:30|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|0
1770994920000|2026-02-13 15:02:00|2067.2|2059.2|2069.1|2061.1|2069.2|2061.2|2067.2|2059.2|0
1770969040000|2026-02-13 07:50:40|2036.1|2034.6|2038.9|2030.9|2039.1|2034.7|2035.4|2030.6|1
1770994930000|2026-02-13 15:02:10|2069.2|2061.2|2067.2|2059.2|2069.2|2063.6|2065.1|2059.1|4
1770969050000|2026-02-13 07:50:50|2039|2031|2039.1|2031.1|2039.1|2031.1|2038.9|2030.9|0
1770994940000|2026-02-13 15:02:20|2067.1|2059.1|2067.3|2059.3|2067.5|2059.5|2067.1|2059.1|0
1770969060000|2026-02-13 07:51:00|2038.8|2030.8|2038.6|2030.6|2038.8|2030.8|2038.6|2030.6|0
1770994950000|2026-02-13 15:02:30|2067.2|2059.2|2070|2062|2070|2062|2067.1|2059.1|2
1770969070000|2026-02-13 07:51:10|2035.1|2033.6|2038.2|2030.2|2038.5|2033.6|2035.1|2030.1|0
1770994960000|2026-02-13 15:02:40|2070.3|2062.3|2068|2060|2070.3|2062.3|2068|2060|1
1770969080000|2026-02-13 07:51:20|2038.1|2030.1|2038.4|2030.4|2038.4|2030.4|2038.1|2030.1|0
1770994970000|2026-02-13 15:02:50|2068.1|2060.1|2068.7|2060.7|2069|2061|2068.1|2060.1|0
1770969100000|2026-02-13 07:51:40|2038.2|2030.2|2038.2|2030.2|2038.2|2030.2|2038.2|2030.2|0
1770994980000|2026-02-13 15:03:00|2068.8|2060.8|2070.4|2062.4|2070.4|2062.4|2068.6|2060.6|0
1770969110000|2026-02-13 07:51:50|2038.4|2030.4|2038.7|2030.7|2038.7|2030.7|2038.3|2030.3|0
1770994990000|2026-02-13 15:03:10|2070.5|2062.5|2070.3|2062.3|2070.5|2062.5|2070.1|2062.1|2
1770969120000|2026-02-13 07:52:00|2038.9|2030.9|2036.8|2035.3|2039.2|2035.3|2036.2|2030.9|1
1770995000000|2026-02-13 15:03:20|2070.4|2062.4|2068.8|2060.8|2070.4|2065.1|2066.6|2059.9|1
1770969130000|2026-02-13 07:52:10|2039.5|2031.5|2039.5|2031.5|2039.5|2031.5|2039.5|2031.5|1
1770995010000|2026-02-13 15:03:30|2068.9|2060.9|2069.5|2061.5|2070|2062|2068.5|2060.5|4
1770969140000|2026-02-13 07:52:20|2039.3|2031.3|2037.2|2029.2|2039.3|2031.3|2037.2|2029.2|7
1770995020000|2026-02-13 15:03:40|2069.8|2061.8|2065|2057|2069.8|2063.6|2065|2057|7
1770969150000|2026-02-13 07:52:30|2037.3|2029.3|2036.9|2028.9|2037.5|2029.5|2036.9|2028.9|1
1770995030000|2026-02-13 15:03:50|2065.2|2057.2|2060.7|2059.2|2065.2|2059.2|2060.7|2055.4|1
1770969160000|2026-02-13 07:52:40|2037|2029|2036.3|2028.3|2037|2029|2036|2028|1
1770995040000|2026-02-13 15:04:00|2060.6|2059.1|2067.1|2059.1|2067.1|2059.1|2060|2055.8|7
1770969170000|2026-02-13 07:52:50|2036.4|2028.4|2036.3|2028.3|2037|2029|2036.3|2028.3|1
1770995050000|2026-02-13 15:04:10|2067.2|2059.2|2067|2059|2068.3|2060.3|2067|2059|1
1770969180000|2026-02-13 07:53:00|2036.4|2028.4|2036.1|2028.1|2036.5|2028.5|2036.1|2028.1|0
1770969190000|2026-02-13 07:53:10|2036|2028|2036.1|2028.1|2036.1|2028.1|2036|2028|0
1770995060000|2026-02-13 15:04:20|2066.9|2058.9|2067.5|2059.5|2067.5|2059.5|2066.5|2058.5|0
1770969200000|2026-02-13 07:53:20|2036.2|2028.2|2036.2|2028.2|2036.2|2028.2|2036.2|2028.2|0
1770995070000|2026-02-13 15:04:30|2067.4|2059.4|2067.7|2059.7|2067.7|2059.7|2067.2|2059.2|2
1770969210000|2026-02-13 07:53:30|2033|2031.5|2036.1|2028.1|2036.2|2031.5|2032.9|2028.1|1
1770995080000|2026-02-13 15:04:40|2067.9|2059.9|2068.4|2060.4|2068.4|2060.4|2067.8|2059.8|0
1770969240000|2026-02-13 07:54:00|2036.2|2028.2|2036.8|2028.8|2037.5|2031.7|2033.2|2028.2|0
1770995090000|2026-02-13 15:04:50|2068.6|2060.6|2069.8|2061.8|2069.9|2061.9|2068.6|2060.6|1
1770969250000|2026-02-13 07:54:10|2036.7|2028.7|2036.8|2028.8|2036.8|2028.8|2036.7|2028.7|0
1770995100000|2026-02-13 15:05:00|2069.9|2061.9|2066.9|2058.9|2069.9|2064.8|2066.3|2058.9|3
1770969270000|2026-02-13 07:54:30|2036.9|2028.9|2033.9|2032.4|2036.9|2032.4|2033.9|2028.9|0
1770995110000|2026-02-13 15:05:10|2067.2|2059.2|2066.3|2058.3|2067.2|2059.2|2066.2|2058.2|1
1770969280000|2026-02-13 07:54:40|2034|2032.5|2034|2032.5|2034|2032.5|2034|2032.5|1
1770995120000|2026-02-13 15:05:20|2066.5|2058.5|2066.4|2058.4|2067.4|2059.4|2066.2|2058.2|1
1770969290000|2026-02-13 07:54:50|2034.6|2033.1|2038.2|2030.2|2038.2|2033.4|2034.3|2030.2|9
1770995130000|2026-02-13 15:05:30|2066.6|2058.6|2066.4|2058.4|2067.7|2059.7|2066|2058|0
1770969300000|2026-02-13 07:55:00|2034.9|2033.4|2034.9|2033.4|2038.5|2033.4|2034.9|2030.2|0
1770995140000|2026-02-13 15:05:40|2066.1|2058.1|2066|2058|2066.2|2058.2|2064.1|2056.1|0
1770969310000|2026-02-13 07:55:10|2037.9|2029.9|2035.5|2027.5|2037.9|2032.4|2033.9|2027.3|3
1770995150000|2026-02-13 15:05:50|2064.9|2056.9|2065.4|2057.4|2065.8|2057.8|2064.9|2056.9|1
1770969320000|2026-02-13 07:55:20|2035.8|2027.8|2036.1|2028.1|2036.1|2028.1|2035.8|2027.8|1
1770995160000|2026-02-13 15:06:00|2065.3|2057.3|2066.8|2058.8|2067|2059|2065.3|2057.3|3
1770969340000|2026-02-13 07:55:40|2036|2028|2035.9|2027.9|2036|2028|2035.8|2027.8|0
1770995170000|2026-02-13 15:06:10|2066.7|2058.7|2068.2|2060.2|2068.4|2060.4|2066.7|2058.7|1
1770969350000|2026-02-13 07:55:50|2036|2028|2037|2029|2037|2029|2036|2028|0
1770995180000|2026-02-13 15:06:20|2068.1|2060.1|2065.5|2057.5|2068.1|2063.2|2064.7|2057.5|0
1770969360000|2026-02-13 07:56:00|2037.1|2029.1|2037.5|2029.5|2037.5|2029.5|2037.1|2029.1|0
1770995190000|2026-02-13 15:06:30|2065.8|2057.8|2064.8|2056.8|2065.8|2060.6|2061.8|2056.8|2
1770969370000|2026-02-13 07:56:10|2037.8|2029.8|2037.6|2029.6|2037.8|2029.8|2037.6|2029.6|0
1770995200000|2026-02-13 15:06:40|2064.9|2056.9|2065.6|2057.6|2065.7|2057.7|2064|2056|2
1770969380000|2026-02-13 07:56:20|2037.5|2029.5|2037.6|2029.6|2037.7|2029.7|2037.5|2029.5|0
1770995210000|2026-02-13 15:06:50|2065.7|2057.7|2069.2|2061.2|2069.2|2061.2|2065.6|2057.6|1
1770969390000|2026-02-13 07:56:30|2037.5|2029.5|2037.2|2029.2|2037.5|2029.5|2037.1|2029.1|0
1770995220000|2026-02-13 15:07:00|2065.9|2064.4|2069.8|2061.8|2069.9|2064.6|2065.9|2061.2|1
1770969400000|2026-02-13 07:56:40|2037.1|2029.1|2037.9|2029.9|2037.9|2029.9|2037|2029|1
1770995230000|2026-02-13 15:07:10|2069.9|2061.9|2067.6|2059.6|2070.2|2064.1|2065.5|2059.5|2
1770969410000|2026-02-13 07:56:50|2038|2030|2038.1|2030.1|2038.2|2030.2|2038|2030|0
1770995240000|2026-02-13 15:07:20|2067.5|2059.5|2064.4|2062.9|2067.6|2063|2064.3|2059.5|0
1770969420000|2026-02-13 07:57:00|2038.2|2030.2|2038.2|2030.2|2038.6|2030.6|2038.2|2030.2|0
1770995250000|2026-02-13 15:07:30|2064.5|2063|2062.7|2061.2|2067.1|2063|2062.5|2056.8|4
1770969430000|2026-02-13 07:57:10|2034.8|2033.3|2037.9|2029.9|2038.3|2033.3|2034.5|2029.9|1
1770995260000|2026-02-13 15:07:40|2066.4|2058.4|2065.2|2057.2|2066.4|2058.4|2064.2|2056.2|2
1770969440000|2026-02-13 07:57:20|2037.8|2029.8|2034.5|2033|2037.8|2033|2034.5|2029.8|0
1770995270000|2026-02-13 15:07:50|2065.3|2057.3|2064.2|2062.7|2068.2|2063.2|2062.1|2057.3|1
1770969450000|2026-02-13 07:57:30|2034.4|2032.9|2036|2028|2036|2032.9|2034.4|2028|2
1770995280000|2026-02-13 15:08:00|2067.5|2059.5|2069.6|2061.6|2072.1|2067.1|2067.5|2059.5|5
1770969460000|2026-02-13 07:57:40|2036.2|2028.2|2035.6|2027.6|2036.2|2028.2|2035.6|2027.6|0
1770995290000|2026-02-13 15:08:10|2069.8|2061.8|2071.2|2063.2|2071.5|2066.9|2068.4|2061.8|2
1770995300000|2026-02-13 15:08:20|2071.3|2063.3|2068.1|2066.6|2071.6|2066.6|2067.8|2063.1|1
1770969470000|2026-02-13 07:57:50|2035.7|2027.7|2035.7|2027.7|2035.8|2027.8|2035.7|2027.7|0
1770995310000|2026-02-13 15:08:30|2068|2066.5|2073.1|2065.1|2074.4|2066.5|2067.9|2061.6|5
1770969480000|2026-02-13 07:58:00|2032|2030.5|2032|2030.5|2032|2030.5|2032|2030.5|0
1770995320000|2026-02-13 15:08:40|2072.8|2064.8|2073|2065|2073.3|2068|2069.3|2064|1
1770969490000|2026-02-13 07:58:10|2035.5|2027.5|2035.3|2027.3|2035.5|2030.6|2032|2027.3|0
1770995330000|2026-02-13 15:08:50|2073.1|2065.1|2071.5|2070|2074.2|2070|2070.2|2065.1|8
1770969500000|2026-02-13 07:58:20|2032|2030.5|2035.8|2027.8|2035.8|2030.6|2032|2027.3|1
1770995340000|2026-02-13 15:09:00|2073.1|2071.6|2073|2071.5|2076.2|2071.7|2072.3|2067.4|4
1770969510000|2026-02-13 07:58:30|2035.7|2027.7|2035.7|2027.7|2035.7|2027.7|2035.7|2027.7|0
1770995350000|2026-02-13 15:09:10|2076.2|2068.2|2072.2|2070.7|2076.2|2071.5|2072.2|2066.9|3
1770969520000|2026-02-13 07:58:40|2035.6|2027.6|2035.6|2027.6|2035.6|2027.6|2035.3|2027.3|0
1770995360000|2026-02-13 15:09:20|2076.2|2068.2|2075.9|2067.9|2077.5|2071.8|2072.5|2067.3|6
1770969530000|2026-02-13 07:58:50|2035.7|2027.7|2036.1|2028.1|2037|2029|2035.7|2027.7|0
1770995370000|2026-02-13 15:09:30|2075.8|2067.8|2077.2|2069.2|2077.5|2069.5|2075.4|2067.4|3
1770969540000|2026-02-13 07:59:00|2033.5|2032|2037|2029|2037.1|2032|2033.5|2029|0
1770995380000|2026-02-13 15:09:40|2077.1|2069.1|2077.6|2069.6|2077.6|2069.6|2076.2|2068.2|0
1770969550000|2026-02-13 07:59:10|2037.1|2029.1|2037.2|2029.2|2037.2|2033.4|2034.9|2029.1|1
1770995390000|2026-02-13 15:09:50|2077.8|2069.8|2078.6|2070.6|2078.8|2073.8|2075.3|2069.3|1
1770969560000|2026-02-13 07:59:20|2037.1|2029.1|2036.9|2028.9|2037.1|2029.1|2036.9|2028.9|0
1770969570000|2026-02-13 07:59:30|2036.7|2028.7|2036.9|2028.9|2037|2029|2036.7|2028.7|0
1770995400000|2026-02-13 15:10:00|2078.5|2070.5|2077.9|2069.9|2079.7|2075|2076.5|2069.7|1
1770969580000|2026-02-13 07:59:40|2037|2029|2036.8|2028.8|2037.1|2029.1|2036.8|2028.8|0
1770995410000|2026-02-13 15:10:10|2078|2070|2079.3|2071.3|2079.6|2071.6|2076.9|2068.9|6
1770969590000|2026-02-13 07:59:50|2036.7|2028.7|2036.9|2028.9|2037|2029|2036.7|2028.7|0
1770995420000|2026-02-13 15:10:20|2079.2|2071.2|2077.3|2069.3|2079.2|2074.1|2075.6|2068.7|3
1770995430000|2026-02-13 15:10:30|2077.1|2069.1|2079.4|2071.4|2079.4|2071.4|2075.9|2067.9|2
1770969600000|2026-02-13 08:00:00|2035.5|2027.5|2034.2|2026.2|2035.6|2027.6|2033.9|2025.9|5
1770995440000|2026-02-13 15:10:40|2079.5|2071.5|2079.5|2071.5|2079.6|2071.6|2078.9|2070.9|2
1770969610000|2026-02-13 08:00:10|2031.2|2029.7|2031.2|2029.7|2031.3|2029.8|2031.2|2029.7|1
1770995450000|2026-02-13 15:10:50|2076.5|2075|2079.5|2071.5|2079.5|2075|2076.5|2071.2|2
1770969620000|2026-02-13 08:00:20|2031.3|2029.8|2031.3|2029.8|2031.3|2029.8|2031.2|2029.7|0
1770995460000|2026-02-13 15:11:00|2079.4|2071.4|2079.3|2071.3|2079.5|2074.4|2075.9|2070.9|2
1770969630000|2026-02-13 08:00:30|2031.4|2029.9|2036.4|2028.4|2036.4|2030.8|2031.4|2027.3|4
1770995470000|2026-02-13 15:11:10|2079.4|2071.4|2078.4|2076.9|2081.1|2076.9|2078.3|2071.3|6
1770969640000|2026-02-13 08:00:40|2033.3|2031.8|2037|2029|2037|2031.9|2032.6|2028.7|5
1770995480000|2026-02-13 15:11:20|2082.3|2074.3|2082.4|2074.4|2082.8|2078.6|2080.1|2073.6|7
1770969650000|2026-02-13 08:00:50|2033.8|2032.3|2033.9|2032.4|2033.9|2032.4|2033.8|2032.3|1
1770995490000|2026-02-13 15:11:30|2082.3|2074.3|2079.5|2071.5|2082.3|2074.3|2079.5|2071.5|3
1770969660000|2026-02-13 08:01:00|2035.9|2027.9|2036.5|2028.5|2036.5|2028.5|2035.8|2027.8|3
1770995500000|2026-02-13 15:11:40|2079.8|2071.8|2079.4|2071.4|2080.1|2072.1|2079.4|2071.4|0
1770969670000|2026-02-13 08:01:10|2036.7|2028.7|2036.8|2028.8|2036.8|2028.8|2036.6|2028.6|0
1770995510000|2026-02-13 15:11:50|2079.8|2071.8|2082|2074|2082|2074|2079.7|2071.7|2
1770969680000|2026-02-13 08:01:20|2034.6|2033.1|2037.1|2029.1|2037.1|2033.1|2034.6|2029.1|2
1770995520000|2026-02-13 15:12:00|2081.9|2073.9|2079.1|2071.1|2081.9|2073.9|2079|2071|5
1770969690000|2026-02-13 08:01:30|2037.4|2029.4|2037.9|2029.9|2038.1|2030.1|2037.4|2029.4|0
1770995530000|2026-02-13 15:12:10|2079|2071|2079.5|2071.5|2079.9|2071.9|2079|2071|0
1770969700000|2026-02-13 08:01:40|2037.8|2029.8|2034.5|2033|2037.9|2033|2034.4|2028.8|2
1770995540000|2026-02-13 15:12:20|2079.6|2071.6|2076.6|2068.6|2079.6|2071.6|2076.5|2068.5|0
1770969720000|2026-02-13 08:02:00|2034.6|2033.1|2036|2028|2036|2033.1|2033.7|2028|7
1770995550000|2026-02-13 15:12:30|2076.7|2068.7|2076.4|2068.4|2077.8|2072.4|2073.9|2067.8|3
1770969730000|2026-02-13 08:02:10|2035.9|2027.9|2036.3|2028.3|2036.4|2028.4|2035.9|2027.9|0
1770995560000|2026-02-13 15:12:40|2076.3|2068.3|2076.6|2068.6|2077.4|2069.4|2076.1|2068.1|1
1770969740000|2026-02-13 08:02:20|2036.1|2028.1|2036|2028|2036.1|2028.1|2035.8|2027.8|0
1770995570000|2026-02-13 15:12:50|2076.7|2068.7|2077.3|2069.3|2078.9|2070.9|2075.2|2067.2|2
1770969750000|2026-02-13 08:02:30|2036.1|2028.1|2036|2028|2036.2|2028.2|2035.9|2027.9|0
1770995580000|2026-02-13 15:13:00|2077.2|2069.2|2078.9|2070.9|2078.9|2070.9|2076.9|2068.9|1
1770969760000|2026-02-13 08:02:40|2035.9|2027.9|2036.6|2028.6|2037.5|2031.9|2033.2|2027.9|2
1770995590000|2026-02-13 15:13:10|2078.8|2070.8|2078|2070|2078.9|2070.9|2076.9|2068.9|3
1770969770000|2026-02-13 08:02:50|2036.7|2028.7|2035.6|2027.6|2037.1|2029.1|2035.6|2027.6|0
1770995600000|2026-02-13 15:13:20|2077.8|2069.8|2078.2|2070.2|2078.2|2070.2|2077.7|2069.7|0
1770969780000|2026-02-13 08:03:00|2035.5|2027.5|2035.6|2027.6|2035.6|2027.6|2034.9|2026.9|0
1770995610000|2026-02-13 15:13:30|2078.5|2070.5|2075.1|2067.1|2078.5|2070.5|2075.1|2067.1|1
1770969790000|2026-02-13 08:03:10|2035.5|2027.5|2035.7|2027.7|2035.7|2027.7|2035.5|2027.5|0
1770995620000|2026-02-13 15:13:40|2075.2|2067.2|2074.9|2066.9|2075.2|2067.2|2074.8|2066.8|1
1770969800000|2026-02-13 08:03:20|2035.6|2027.6|2035.5|2027.5|2035.6|2027.6|2035.5|2027.5|0
1770995630000|2026-02-13 15:13:50|||||||||1
1770969810000|2026-02-13 08:03:30|2035.4|2027.4|2037|2029|2037|2029|2035.4|2027.4|1
1770995640000|2026-02-13 15:14:00|2076.1|2068.1|2077.3|2069.3|2077.3|2069.3|2075.8|2067.8|3
1770969820000|2026-02-13 08:03:40|2037.1|2029.1|2036.8|2028.8|2037.1|2029.1|2036.6|2028.6|0
1770995650000|2026-02-13 15:14:10|2077.2|2069.2|2076.4|2068.4|2077.5|2069.5|2075.7|2067.7|1
1770969830000|2026-02-13 08:03:50|2037.1|2029.1|2036.9|2028.9|2037.1|2029.1|2036.8|2028.8|0
1770995660000|2026-02-13 15:14:20|2076.5|2068.5|2075.9|2067.9|2078|2072.9|2074.4|2067.9|0
1770969840000|2026-02-13 08:04:00|2036.5|2028.5|2036.5|2028.5|2036.5|2028.5|2036.5|2028.5|1
1770995670000|2026-02-13 15:14:30|2076|2068|2071.5|2070|2076.1|2070|2071.5|2067|0
1770969850000|2026-02-13 08:04:10|2036|2028|2037|2029|2037|2029|2036|2028|1
1770995680000|2026-02-13 15:14:40|2071.6|2070.1|2071.5|2070|2071.6|2070.1|2071.5|2070|5
1770969860000|2026-02-13 08:04:20|2037.1|2029.1|2037.7|2029.7|2037.7|2033.2|2034|2029.1|2
1770995690000|2026-02-13 15:14:50|2075.1|2067.1|2074.8|2066.8|2075.9|2070|2071.2|2066.8|20
1770969870000|2026-02-13 08:04:30|2034.5|2033|2039.1|2031.1|2039.1|2033|2034.5|2030.8|1
1770995700000|2026-02-13 15:15:00|2075.1|2067.1|2077.2|2069.2|2077.6|2070.2|2071.3|2066.8|8
1770969880000|2026-02-13 08:04:40|2035.8|2034.3|2038.4|2030.4|2038.6|2034.3|2034.4|2029.3|4
1770995710000|2026-02-13 15:15:10|2076.8|2068.8|2077.9|2069.9|2077.9|2069.9|2076.1|2068.1|4
1770969890000|2026-02-13 08:04:50|2038.5|2030.5|2042|2034|2042|2036.4|2037.4|2030.5|2
1770995720000|2026-02-13 15:15:20|2078|2070|2078|2070|2078.1|2073.4|2074.9|2069.8|1
1770969900000|2026-02-13 08:05:00|2038.9|2037.4|2040|2038.5|2042.4|2038.6|2038.9|2034|2
1770995730000|2026-02-13 15:15:30|2075|2073.5|2082.2|2074.2|2083|2076.6|2075|2070.1|11
1770969910000|2026-02-13 08:05:10|2043.2|2035.2|2042.1|2034.1|2043.2|2038.7|2039.9|2034|8
1770995740000|2026-02-13 15:15:40|2082.8|2074.8|2082.7|2074.7|2083.1|2078.7|2079.9|2074.4|6
1770969920000|2026-02-13 08:05:20|2042.2|2034.2|2042.1|2034.1|2042.5|2034.5|2041.6|2033.6|0
1770995750000|2026-02-13 15:15:50|2082.8|2074.8|2080.3|2072.3|2082.9|2077.7|2078.7|2072.3|2
1770969930000|2026-02-13 08:05:30|2042.2|2034.2|2041.8|2033.8|2042.2|2034.2|2041.1|2033.1|0
1770995760000|2026-02-13 15:16:00|2079.8|2071.8|2075.4|2073.9|2080.3|2075|2075.3|2069.9|4
1770969940000|2026-02-13 08:05:40|2041.9|2033.9|2042.6|2034.6|2042.9|2034.9|2041.9|2033.9|0
1770995770000|2026-02-13 15:16:10|2078.4|2070.4|2076.1|2068.1|2078.4|2072.2|2073.4|2068.1|2
1770969950000|2026-02-13 08:05:50|2042.5|2034.5|2038.7|2037.2|2042.5|2037.2|2038.6|2034|0
1770995780000|2026-02-13 15:16:20|2076.2|2068.2|2075.4|2067.4|2076.6|2068.6|2075.1|2067.1|0
1770969960000|2026-02-13 08:06:00|2042.1|2034.1|2042.9|2034.9|2043.2|2037.2|2038.7|2034|0
1770995790000|2026-02-13 15:16:30|2075.3|2067.3|2075|2067|2075.7|2067.7|2074.9|2066.9|0
1770969970000|2026-02-13 08:06:10|2043.1|2035.1|2044.9|2036.9|2045|2038.7|2040.2|2035|2
1770995800000|2026-02-13 15:16:40|2074.8|2066.8|2075.5|2067.5|2076.2|2070|2071.5|2066.8|1
1770969980000|2026-02-13 08:06:20|2045|2037|2044|2036|2045.1|2037.1|2044|2036|0
1770995810000|2026-02-13 15:16:50|2075.3|2067.3|2074.9|2066.9|2075.3|2070|2071.5|2066.8|3
1770969990000|2026-02-13 08:06:30|2044.1|2036.1|2043.7|2035.7|2044.5|2036.5|2043.7|2035.7|0
1770995820000|2026-02-13 15:17:00|2071.4|2069.9|2071.5|2070|2075.6|2070.1|2071.4|2066.9|0
1770970000000|2026-02-13 08:06:40|2043.8|2035.8|2043.5|2035.5|2043.8|2035.8|2043.5|2035.5|0
1770995830000|2026-02-13 15:17:10|2074.9|2066.9|2075.7|2067.7|2076.5|2068.5|2074.9|2066.9|4
1770970010000|2026-02-13 08:06:50|2039.5|2038|2039.3|2037.8|2039.5|2038|2039.2|2037.7|2
1770995840000|2026-02-13 15:17:20|2075.6|2067.6|2075|2067|2076.1|2068.1|2074.9|2066.9|1
1770970020000|2026-02-13 08:07:00|2039.2|2037.7|2039.2|2037.7|2039.2|2037.7|2039.2|2037.7|2
1770995850000|2026-02-13 15:17:30|2074.9|2066.9|2071.6|2063.6|2075.1|2070.1|2067|2062.5|8
1770970030000|2026-02-13 08:07:10|2039.3|2037.8|2039.3|2037.8|2039.3|2037.8|2039.2|2037.7|0
1770995860000|2026-02-13 15:17:40|2072|2064|2071.2|2063.2|2072|2064|2070.6|2062.6|2
1770970040000|2026-02-13 08:07:20|2039.5|2038|2044.3|2036.3|2044.4|2038|2039.5|2035.2|2
1770995870000|2026-02-13 15:17:50|2071.3|2063.3|2071.5|2063.5|2071.6|2065.4|2066.9|2062.4|1
1770970050000|2026-02-13 08:07:30|2046.1|2038.1|2044.8|2036.8|2046.2|2041.5|2043|2036.3|1
1770995880000|2026-02-13 15:18:00|2070.7|2062.7|2068.3|2060.3|2071.6|2063.6|2067.8|2059.8|3
1770970060000|2026-02-13 08:07:40|2044.9|2036.9|2044.3|2036.3|2044.9|2036.9|2044.3|2036.3|0
1770995890000|2026-02-13 15:18:10|2068.4|2060.4|2068.2|2060.2|2068.5|2063.5|2065|2058.6|5
1770970070000|2026-02-13 08:07:50|2044.4|2036.4|2045.4|2037.4|2045.5|2037.5|2044|2036|11
1770995900000|2026-02-13 15:18:20|2068.5|2060.5|2069.6|2061.6|2069.7|2061.7|2068.5|2060.5|3
1770970080000|2026-02-13 08:08:00|2045.1|2037.1|2045.5|2037.5|2045.5|2037.5|2045.1|2037.1|0
1770995910000|2026-02-13 15:18:30|2069.7|2061.7|2068.2|2066.7|2071.7|2066.7|2066.6|2061.6|3
1770970090000|2026-02-13 08:08:10|2045.4|2037.4|2039.2|2037.7|2045.7|2037.7|2039.2|2036.2|3
1770995920000|2026-02-13 15:18:40|2072.3|2064.3|2072.2|2064.2|2073.2|2068.2|2069.7|2063.6|3
1770970100000|2026-02-13 08:08:20|2039.3|2037.8|2042.3|2034.3|2042.3|2037.8|2039.2|2034.3|5
1770995930000|2026-02-13 15:18:50|2072.3|2064.3|2068.9|2067.4|2072.4|2067.4|2068.5|2063.9|1
1770970110000|2026-02-13 08:08:30|2042.4|2034.4|2042.3|2034.3|2042.4|2034.4|2042.3|2034.3|0
1770995940000|2026-02-13 15:19:00|2071|2063|2067.3|2065.8|2071.5|2065.8|2067.3|2062.6|3
1770970120000|2026-02-13 08:08:40|2042.2|2034.2|2041.7|2033.7|2042.2|2034.2|2041.6|2033.6|0
1770995950000|2026-02-13 15:19:10|2067.2|2065.7|2070|2062|2070.4|2065.8|2066.9|2061.3|2
1770970130000|2026-02-13 08:08:50|2042|2034|2042.4|2034.4|2043.1|2035.1|2041.8|2033.8|0
1770995960000|2026-02-13 15:19:20|2070.1|2062.1|2072|2064|2072|2067.4|2066.9|2062.1|2
1770970140000|2026-02-13 08:09:00|2042.3|2034.3|2041.3|2033.3|2042.3|2036.7|2038.2|2033.2|0
1770995970000|2026-02-13 15:19:30|2071.7|2063.7|2073|2065|2073.3|2065.3|2071.7|2063.7|1
1770970150000|2026-02-13 08:09:10|2041.2|2033.2|2041.3|2033.3|2041.6|2033.6|2041.2|2033.2|0
1770995980000|2026-02-13 15:19:40|2073.1|2065.1|2072.3|2064.3|2073.3|2068.2|2069.7|2063.6|2
1770970160000|2026-02-13 08:09:20|2041.5|2033.5|2042.5|2034.5|2042.5|2036.7|2038.2|2033.2|1
1770995990000|2026-02-13 15:19:50|2072.9|2064.9|2073.9|2065.9|2074.1|2066.1|2072.9|2064.9|0
1770970170000|2026-02-13 08:09:30|2042.6|2034.6|2043.2|2035.2|2043.8|2035.8|2042.6|2034.6|0
1770970180000|2026-02-13 08:09:40|2042.4|2034.4|2042.4|2034.4|2042.5|2034.5|2042.2|2034.2|1
1770996000000|2026-02-13 15:20:00|2074|2066|2077|2069|2077.1|2069.1|2073.9|2065.9|1
1770970190000|2026-02-13 08:09:50|2042.5|2034.5|2042.1|2034.1|2042.9|2037.9|2039.4|2034.1|1
1770996010000|2026-02-13 15:20:10|2076.9|2068.9|2073.4|2071.9|2076.9|2072|2073.4|2068.8|2
1770970200000|2026-02-13 08:10:00|2042|2034|2042.5|2034.5|2042.5|2034.5|2041.9|2033.9|1
1770996020000|2026-02-13 15:20:20|2075.5|2067.5|2077|2069|2077|2071.2|2072.7|2067.5|1
1770970210000|2026-02-13 08:10:10|2042.7|2034.7|2043.6|2035.6|2043.7|2035.7|2042.7|2034.7|1
1770996030000|2026-02-13 15:20:30|2073.8|2072.3|2078.7|2070.7|2079.5|2072.4|2073.8|2069.4|1
1770970220000|2026-02-13 08:10:20|2041.2|2039.7|2041.3|2039.8|2044.8|2039.8|2041.2|2036.6|3
1770996040000|2026-02-13 15:20:40|2078.8|2070.8|2077.1|2069.1|2080.2|2072.2|2077|2069|3
1770970230000|2026-02-13 08:10:30|2041.4|2039.9|2041.4|2039.9|2041.9|2040.4|2041.4|2039.9|1
1770996050000|2026-02-13 15:20:50|2077.2|2069.2|2076.7|2068.7|2077.7|2072.6|2073.5|2068.4|1
1770970240000|2026-02-13 08:10:40|2045|2037|2041.9|2040.4|2046.3|2040.4|2041.9|2037|4
1770996060000|2026-02-13 15:21:00|2076.2|2068.2|2075.1|2067.1|2077.8|2073.1|2074.6|2067|2
1770970250000|2026-02-13 08:10:50|2041.8|2040.3|2042.9|2034.9|2044.2|2040.3|2041.8|2034.9|1
1770996070000|2026-02-13 15:21:10|2075|2067|2075.4|2067.4|2075.4|2070.1|2071.6|2066.2|0
1770970260000|2026-02-13 08:11:00|2042.8|2034.8|2043|2035|2043|2035|2042.1|2034.1|1
1770996080000|2026-02-13 15:21:20|2075.2|2067.2|2074.5|2066.5|2075.5|2067.5|2074|2066|0
1770970270000|2026-02-13 08:11:10|2042.9|2034.9|2042.6|2034.6|2043|2035|2042.6|2034.6|0
1770996090000|2026-02-13 15:21:30|2074.7|2066.7|2073.3|2065.3|2074.8|2066.8|2073.3|2065.3|0
1770970280000|2026-02-13 08:11:20|2042.4|2034.4|2042.1|2034.1|2042.4|2034.4|2042.1|2034.1|0
1770996100000|2026-02-13 15:21:40|2073.2|2065.2|2070.4|2062.4|2073.3|2065.5|2066.9|2062.3|0
1770970290000|2026-02-13 08:11:30|2042.2|2034.2|2041.2|2033.2|2042.2|2034.2|2041.2|2033.2|1
1770996110000|2026-02-13 15:21:50|2068|2066.5|2072.8|2064.8|2072.9|2067.4|2068|2063.1|3
1770970300000|2026-02-13 08:11:40|2041.3|2033.3|2038.6|2030.6|2041.5|2035.8|2037|2030.6|2
1770996120000|2026-02-13 15:22:00|2072.9|2064.9|2076.2|2068.2|2076.3|2068.3|2072.2|2064.2|1
1770970310000|2026-02-13 08:11:50|2033.7|2032.2|2038|2030|2038|2032.2|2033.7|2030|37
1770996130000|2026-02-13 15:22:10|2076.3|2068.3|2075.7|2067.7|2076.3|2068.3|2075.6|2067.6|0
1770970320000|2026-02-13 08:12:00|2037.1|2029.1|2037.2|2029.2|2037.2|2029.2|2036.8|2028.8|3
1770996140000|2026-02-13 15:22:20|2075.6|2067.6|2074.2|2066.2|2075.7|2067.7|2073.7|2065.7|1
1770970330000|2026-02-13 08:12:10|2037.1|2029.1|2037.3|2029.3|2037.6|2029.6|2037|2029|0
1770996150000|2026-02-13 15:22:30|2074.1|2066.1|2074.1|2066.1|2074.2|2066.2|2073.4|2065.4|0
1770970340000|2026-02-13 08:12:20|2037.4|2029.4|2038.2|2030.2|2038.3|2030.3|2036.9|2028.9|0
1770996160000|2026-02-13 15:22:40|2074|2066|2074.3|2066.3|2074.4|2066.4|2072.8|2064.8|4
1770970350000|2026-02-13 08:12:30|2038.1|2030.1|2038.6|2030.6|2038.9|2033.8|2035.3|2030.1|4
1770996170000|2026-02-13 15:22:50|2074.4|2066.4|2073.4|2065.4|2074.4|2069.4|2070.9|2064|1
1770970360000|2026-02-13 08:12:40|2035.3|2033.8|2034.3|2032.8|2038.1|2033.8|2034.3|2030.1|1
1770996180000|2026-02-13 15:23:00|2073.3|2065.3|2073|2065|2073.8|2065.8|2072.6|2064.6|0
1770970370000|2026-02-13 08:12:50|2034.4|2032.9|2038.6|2030.6|2038.6|2032.9|2034.4|2030.3|2
1770996190000|2026-02-13 15:23:10|2074.1|2066.1|2075.6|2067.6|2075.7|2067.7|2073.8|2065.8|4
1770970380000|2026-02-13 08:13:00|2038.7|2030.7|2035.7|2027.7|2038.7|2033.4|2032.1|2027.7|2
1770996200000|2026-02-13 15:23:20|2075.7|2067.7|2074.1|2066.1|2075.7|2070.1|2071.6|2065.6|3
1770970390000|2026-02-13 08:13:10|2035.6|2027.6|2031.5|2030|2035.6|2030.7|2031.5|2027.5|1
1770996210000|2026-02-13 15:23:30|2074.2|2066.2|2074|2066|2074.4|2066.4|2073.7|2065.7|0
1770970400000|2026-02-13 08:13:20|2034.5|2026.5|2034.8|2026.8|2034.8|2026.8|2034|2026|4
1770996220000|2026-02-13 15:23:40|2074.1|2066.1|2075.6|2067.6|2075.8|2070.4|2071.8|2066.1|2
1770970410000|2026-02-13 08:13:30|2034.9|2026.9|2036.9|2028.9|2037.1|2029.1|2034.9|2026.9|5
1770996230000|2026-02-13 15:23:50|2075.7|2067.7|2076.3|2068.3|2076.4|2071.2|2072.7|2067.5|0
1770970420000|2026-02-13 08:13:40|2037|2029|2036.7|2028.7|2037.3|2029.3|2036.7|2028.7|0
1770996240000|2026-02-13 15:24:00|2076.5|2068.5|2078|2070|2078|2070|2076.5|2068.5|1
1770970430000|2026-02-13 08:13:50|2033.4|2031.9|2036.9|2028.9|2036.9|2032|2033.2|2028.9|1
1770996250000|2026-02-13 15:24:10|2077.9|2069.9|2075.2|2073.7|2078.1|2073.7|2075.1|2069.8|0
1770970440000|2026-02-13 08:14:00|2036.8|2028.8|2037.8|2029.8|2037.9|2029.9|2036.8|2028.8|0
1770996260000|2026-02-13 15:24:20|2077.4|2069.4|2076.5|2068.5|2077.6|2069.6|2076.4|2068.4|5
1770970450000|2026-02-13 08:14:10|2037.9|2029.9|2037.6|2029.6|2038.1|2030.1|2037.6|2029.6|2
1770996270000|2026-02-13 15:24:30|2076.9|2068.9|2073.3|2071.8|2077|2072|2073.3|2068.8|0
1770970460000|2026-02-13 08:14:20|2037.5|2029.5|2033.4|2031.9|2037.5|2031.9|2033.4|2028.7|0
1770996280000|2026-02-13 15:24:40|2075.7|2067.7|2077.4|2069.4|2077.5|2072.4|2073|2067.7|3
1770970470000|2026-02-13 08:14:30|2033.2|2031.7|2033.4|2031.9|2033.4|2031.9|2033.2|2031.7|3
1770996290000|2026-02-13 15:24:50|2077.5|2069.5|2075.1|2073.6|2078.2|2073.6|2075.1|2069.4|1
1770970480000|2026-02-13 08:14:40|2033.5|2032|2036.9|2028.9|2036.9|2032|2033.5|2028.9|0
1770996300000|2026-02-13 15:25:00|2079.6|2071.6|2079.2|2071.2|2079.6|2071.6|2078.8|2070.8|2
1770970490000|2026-02-13 08:14:50|2036.8|2028.8|2036.8|2028.8|2036.8|2028.8|2036.8|2028.8|0
1770996310000|2026-02-13 15:25:10|2079.3|2071.3|2082|2074|2082.1|2075.4|2076.8|2071.3|3
1770970500000|2026-02-13 08:15:00|2036.7|2028.7|2033.9|2025.9|2037.1|2032|2031.5|2025.9|4
1770996320000|2026-02-13 15:25:20|2082.1|2074.1|2080.3|2072.3|2082.4|2074.4|2080.2|2072.2|1
1770970510000|2026-02-13 08:15:10|2034.1|2026.1|2034.3|2026.3|2034.4|2026.4|2034.1|2026.1|0
1770996330000|2026-02-13 15:25:30|2080.5|2072.5|2080.6|2072.6|2081.2|2073.2|2079.6|2071.6|2
1770970520000|2026-02-13 08:15:20|2034.2|2026.2|2033.9|2025.9|2034.3|2026.3|2033.8|2025.8|0
1770996340000|2026-02-13 15:25:40|2080.7|2072.7|2079.4|2071.4|2081.3|2075.4|2076.9|2071.4|3
1770970530000|2026-02-13 08:15:30|2034.2|2026.2|2034.9|2026.9|2035.1|2027.1|2034.1|2026.1|0
1770996350000|2026-02-13 15:25:50|2079.5|2071.5|2080.1|2072.1|2081.1|2073.1|2079.1|2071.1|0
1770970550000|2026-02-13 08:15:50|2031.7|2030.2|2035.9|2027.9|2036.2|2030.2|2031.7|2027.1|1
1770996360000|2026-02-13 15:26:00|2079.6|2071.6|2076.8|2075.3|2080.7|2075.3|2076.8|2071.3|0
1770970560000|2026-02-13 08:16:00|2035.8|2027.8|2033.2|2031.7|2035.8|2031.8|2033.2|2027.7|0
1770996370000|2026-02-13 15:26:10|2080.2|2072.2|2076.6|2068.6|2080.2|2075.4|2073.3|2068.6|1
1770970570000|2026-02-13 08:16:10|2035.3|2027.3|2035.2|2027.2|2035.3|2027.3|2035|2027|1
1770996380000|2026-02-13 15:26:20|2073.4|2071.9|2077.5|2069.5|2077.7|2071.9|2073.4|2069.1|3
1770970580000|2026-02-13 08:16:20|2035.3|2027.3|2035.5|2027.5|2035.5|2030.6|2032.1|2027.2|0
1770996390000|2026-02-13 15:26:30|2077.7|2069.7|2078.5|2070.5|2078.7|2071.6|2073|2067.5|4
1770970590000|2026-02-13 08:16:30|2035.4|2027.4|2035.5|2027.5|2035.5|2027.5|2035.4|2027.4|0
1770996400000|2026-02-13 15:26:40|2078.6|2070.6|2075.3|2073.8|2078.8|2073.9|2075.3|2070.3|0
1770970600000|2026-02-13 08:16:40|2035.6|2027.6|2036|2028|2036|2031.2|2032.7|2027.6|0
1770996410000|2026-02-13 15:26:50|2078.6|2070.6|2079.8|2071.8|2079.9|2073.9|2075.4|2070.6|3
1770970610000|2026-02-13 08:16:50|2036.1|2028.1|2036.5|2028.5|2036.5|2028.5|2036.1|2028.1|0
1770996420000|2026-02-13 15:27:00|2079.7|2071.7|2078.8|2070.8|2079.8|2073.8|2075.3|2070.2|3
1770970620000|2026-02-13 08:17:00|2036.4|2028.4|2036.5|2028.5|2036.7|2028.7|2036.4|2028.4|0
1770996430000|2026-02-13 15:27:10|2078.9|2070.9|2078.1|2070.1|2079.7|2073.7|2075.2|2070.1|2
1770970630000|2026-02-13 08:17:10|2033.2|2031.7|2033.2|2031.7|2033.2|2031.7|2033.2|2031.7|0
1770996440000|2026-02-13 15:27:20|2078|2070|2078.6|2070.6|2078.6|2074|2075.4|2070|1
1770970640000|2026-02-13 08:17:20|2036.7|2028.7|2033.5|2032|2037|2032|2033.5|2028.7|0
1770996450000|2026-02-13 15:27:30|2079.7|2071.7|2081|2073|2081.1|2073.1|2079.7|2071.7|1
1770970650000|2026-02-13 08:17:30|2033.3|2031.8|2033.3|2031.8|2033.3|2031.8|2033.2|2031.7|1
1770996460000|2026-02-13 15:27:40|2080.7|2072.7|2081|2073|2081.5|2073.5|2080.6|2072.6|1
1770970660000|2026-02-13 08:17:40|2033.2|2031.7|2035.6|2027.6|2035.7|2031.7|2033.2|2027.6|2
1770996470000|2026-02-13 15:27:50|2081.1|2073.1|2083.1|2075.1|2084.4|2078.6|2078|2073.1|6
1770970670000|2026-02-13 08:17:50|2032.6|2031.1|2034.6|2026.6|2034.7|2031.1|2032.4|2026.4|1
1770996480000|2026-02-13 15:28:00|2083|2075|2084.7|2076.7|2084.7|2077.9|2079.4|2074.7|2
1770970680000|2026-02-13 08:18:00|2034.3|2026.3|2034.8|2026.8|2034.8|2029.1|2030.4|2025.5|2
1770996490000|2026-02-13 15:28:10|2084.5|2076.5|2084.8|2076.8|2084.9|2076.9|2083.9|2075.9|4
1770970690000|2026-02-13 08:18:10|2034.7|2026.7|2034.5|2026.5|2034.7|2026.7|2034.2|2026.2|0
1770996500000|2026-02-13 15:28:20|2084.7|2076.7|2082.2|2080.7|2084.7|2080.7|2081.5|2076.5|3
1770970700000|2026-02-13 08:18:20|2034.4|2026.4|2034.5|2026.5|2034.9|2026.9|2034.2|2026.2|0
1770996510000|2026-02-13 15:28:30|2082.1|2080.6|2085.2|2077.2|2085.2|2080.6|2081.6|2077|1
1770970710000|2026-02-13 08:18:30|2034|2026|2034|2026|2034|2026|2034|2026|0
1770996520000|2026-02-13 15:28:40|2085.1|2077.1|2086.1|2078.1|2086.9|2082.4|2083.3|2077.1|15
1770970720000|2026-02-13 08:18:40|2034.1|2026.1|2034.1|2026.1|2034.3|2026.3|2034|2026|1
1770996530000|2026-02-13 15:28:50|2086|2078|2088.6|2080.6|2088.6|2084.1|2083.8|2078|11
1770970730000|2026-02-13 08:18:50|2034|2026|2033.4|2025.4|2034|2026|2033.4|2025.4|0
1770996540000|2026-02-13 15:29:00|2088.7|2080.7|2088.3|2080.3|2088.7|2084|2085.5|2079.9|3
1770970740000|2026-02-13 08:19:00|2033.7|2025.7|2033.3|2025.3|2033.7|2025.7|2033.3|2025.3|0
1770996550000|2026-02-13 15:29:10|2088.2|2080.2|2086.9|2078.9|2088.2|2083.4|2084.9|2078.7|2
1770970760000|2026-02-13 08:19:20|2033.2|2025.2|2033|2025|2033.2|2025.2|2032.9|2024.9|0
1770996560000|2026-02-13 15:29:20|2086.7|2078.7|2083.2|2081.7|2086.7|2081.9|2083.2|2078.7|0
1770970770000|2026-02-13 08:19:30|2033.1|2025.1|2033.4|2025.4|2033.4|2025.4|2033.1|2025.1|0
1770996570000|2026-02-13 15:29:30|2085.8|2077.8|2083.2|2081.7|2086|2081.7|2082|2077.2|7
1770970780000|2026-02-13 08:19:40|2033.2|2025.2|2029.5|2028|2033.2|2028|2029.5|2025.2|0
1770996580000|2026-02-13 15:29:40|2082.8|2081.3|2085.8|2077.8|2086|2081.3|2082.4|2077.7|5
1770970800000|2026-02-13 08:20:00|2033.9|2025.9|2033.7|2025.7|2034.3|2026.3|2033.7|2025.7|2
1770970810000|2026-02-13 08:20:10|2030.2|2028.7|2033.2|2025.2|2033.2|2028.7|2030.2|2024.8|0
1770996590000|2026-02-13 15:29:50|2082.5|2081|2085.3|2077.3|2086|2081.1|2081.8|2077|1
1770970820000|2026-02-13 08:20:20|2033.3|2025.3|2033|2025|2033.6|2025.6|2032.9|2024.9|2
1770970830000|2026-02-13 08:20:30|2033.2|2025.2|2032.3|2024.3|2033.3|2025.3|2032.1|2024.1|1
1770996600000|2026-02-13 15:30:00|2085.2|2077.2|2081.1|2079.6|2085.2|2080.1|2080.6|2076.2|2
1770970840000|2026-02-13 08:20:40|2032.5|2024.5|2032.5|2024.5|2032.5|2024.5|2032.4|2024.4|0
1770970850000|2026-02-13 08:20:50|2032.4|2024.4|2032.2|2024.2|2032.5|2024.5|2032.1|2024.1|0
1770996610000|2026-02-13 15:30:10|2083.5|2075.5|2085.7|2077.7|2085.7|2078.6|2079.7|2074.8|6
1770970860000|2026-02-13 08:21:00|2032.3|2024.3|2033.7|2025.7|2033.8|2027.8|2029.2|2024.3|1
1770996620000|2026-02-13 15:30:20|2083.3|2081.8|2086|2078|2086.3|2081.8|2082.6|2077.8|3
1770970870000|2026-02-13 08:21:10|2033.4|2025.4|2033.1|2025.1|2034.9|2026.9|2033.1|2025.1|1
1770996630000|2026-02-13 15:30:30|2082.6|2081.1|2083.3|2081.8|2086.2|2081.8|2082.5|2078.1|5
1770970880000|2026-02-13 08:21:20|2033.9|2025.9|2034.4|2026.4|2034.6|2029.6|2031.1|2025.9|0
1770996640000|2026-02-13 15:30:40|2083.4|2081.9|2084|2082.5|2087.7|2082.5|2083.3|2079.2|5
1770970890000|2026-02-13 08:21:30|2034.5|2026.5|2034|2026|2034.9|2026.9|2034|2026|0
1770970900000|2026-02-13 08:21:40|2034.1|2026.1|2034.8|2026.8|2034.9|2026.9|2034.1|2026.1|0
1770970910000|2026-02-13 08:21:50|2034.9|2026.9|2034.8|2026.8|2034.9|2026.9|2034.8|2026.8|0
1770996650000|2026-02-13 15:30:50|2087.7|2079.7|2084.8|2083.3|2087.7|2083.5|2084.7|2079.7|2
1770970920000|2026-02-13 08:22:00|2034.6|2026.6|2031.6|2023.6|2034.6|2030|2031.5|2023.5|5
1770996660000|2026-02-13 15:31:00|2084.9|2083.4|2085.1|2083.6|2088.1|2083.6|2084.7|2079.8|3
1770970930000|2026-02-13 08:22:10|2031.5|2023.5|2031.5|2023.5|2031.5|2026.5|2028|2023.4|2
1770996670000|2026-02-13 15:31:10|2085|2083.5|2087.3|2085.8|2090.5|2085.8|2085|2082.1|7
1770970940000|2026-02-13 08:22:20|2028.7|2027.2|2028.3|2026.8|2031.4|2027.2|2028.3|2023.4|1
1770970960000|2026-02-13 08:22:40|2028.2|2026.7|2028.3|2026.8|2028.3|2026.8|2028.2|2026.7|0
1770970970000|2026-02-13 08:22:50|2028.2|2026.7|2031.7|2023.7|2031.8|2026.7|2028.2|2023.6|0
1770970980000|2026-02-13 08:23:00|2031.6|2023.6|2030.3|2022.3|2031.6|2026.8|2027.9|2022.3|2
1770970990000|2026-02-13 08:23:10|2030.2|2022.2|2027.6|2026.1|2030.2|2026.1|2026.3|2021.8|1
1770996680000|2026-02-13 15:31:20|2087.2|2085.7|2086.3|2084.8|2087.3|2085.8|2086.3|2084.8|5
1770971000000|2026-02-13 08:23:20|2031|2023|2031.5|2023.5|2031.8|2026.3|2027.8|2022.9|0
1770996690000|2026-02-13 15:31:30|2089.8|2081.8|2086.6|2085.1|2089.8|2085.2|2086.5|2081.8|0
1770971010000|2026-02-13 08:23:30|2031.7|2023.7|2031.9|2023.9|2032|2024|2031.7|2023.7|2
1770971020000|2026-02-13 08:23:40|2028.6|2027.1|2031.6|2023.6|2031.9|2027.1|2028.5|2023.5|0
1770996700000|2026-02-13 15:31:40|2087.1|2085.6|2087.9|2086.4|2091.6|2086.5|2087.1|2083.3|4
1770971030000|2026-02-13 08:23:50|2031.7|2023.7|2031.7|2023.7|2031.7|2023.7|2031.7|2023.7|0
1770996710000|2026-02-13 15:31:50|2087.8|2086.3|2088.3|2086.8|2091.6|2086.8|2087.3|2082.4|3
1770971040000|2026-02-13 08:24:00|2028.1|2026.6|2030.9|2022.9|2030.9|2026.6|2028.1|2022.6|1
1770996720000|2026-02-13 15:32:00|2088.7|2087.2|2092.7|2084.7|2093|2089.3|2088.7|2084.6|13
1770971050000|2026-02-13 08:24:10|2030.8|2022.8|2026.5|2025|2030.8|2025.1|2026.5|2022|0
1770996730000|2026-02-13 15:32:10|2089.8|2088.3|2089.4|2087.9|2092.7|2088.3|2089.4|2084.6|5
1770971060000|2026-02-13 08:24:20|2026.6|2025.1|2030.2|2022.2|2030.2|2025.3|2026.6|2022.1|0
1770971070000|2026-02-13 08:24:30|2026.7|2025.2|2026.8|2025.3|2026.8|2025.3|2026.7|2025.2|0
1770996740000|2026-02-13 15:32:20|2092.7|2084.7|2089.6|2088.1|2092.8|2088.2|2089.4|2084.7|1
1770971080000|2026-02-13 08:24:40|2030.9|2022.9|2030.9|2022.9|2031|2023|2030.8|2022.8|1
1770996750000|2026-02-13 15:32:30|2089.7|2088.2|2089.3|2087.8|2092.4|2088.2|2089|2084.4|5
1770971090000|2026-02-13 08:24:50|2030.8|2022.8|2030.9|2022.9|2030.9|2022.9|2030.8|2022.8|0
1770996760000|2026-02-13 15:32:40|2089.2|2087.7|2089.8|2088.3|2092.8|2088.4|2089.2|2084.8|2
1770971100000|2026-02-13 08:25:00|2030.8|2022.8|2031.7|2023.7|2031.7|2023.7|2030.8|2022.8|0
1770996770000|2026-02-13 15:32:50|2089.9|2088.4|2094.4|2086.4|2094.5|2089.4|2089.9|2086.4|8
1770971110000|2026-02-13 08:25:10|2031.8|2023.8|2031.9|2023.9|2031.9|2023.9|2031.7|2023.7|1
1770996780000|2026-02-13 15:33:00|2094.5|2086.5|2093.1|2091.6|2096.2|2091.6|2091.6|2086.5|8
1770971120000|2026-02-13 08:25:20|2032.7|2024.7|2032.8|2024.8|2032.8|2024.8|2032.7|2024.7|0
1770996790000|2026-02-13 15:33:10|2093.3|2091.8|2098|2090|2098|2093.4|2093.3|2089.5|7
1770971130000|2026-02-13 08:25:30|2032.9|2024.9|2029.7|2028.2|2032.9|2028.2|2029.7|2024.9|0
1770996800000|2026-02-13 15:33:20|2095.1|2093.6|2097.8|2089.8|2098.2|2093.8|2094|2089.7|16
1770971150000|2026-02-13 08:25:50|2029.8|2028.3|2032.8|2024.8|2032.8|2028.3|2029.8|2024.7|1
1770996810000|2026-02-13 15:33:30|2097.7|2089.7|2095|2093.5|2098.2|2093.5|2094.3|2089.7|10
1770971160000|2026-02-13 08:26:00|2032.9|2024.9|2031.1|2029.6|2034.6|2029.6|2029.9|2024.9|1
1770996820000|2026-02-13 15:33:40|2097.8|2089.8|2093.6|2092.1|2097.8|2092.5|2093.4|2089.2|4
1770971170000|2026-02-13 08:26:10|2034.5|2026.5|2034.7|2026.7|2034.8|2026.8|2034.5|2026.5|0
1770996830000|2026-02-13 15:33:50|2093.5|2092|2094.1|2092.6|2097.1|2092.6|2093.4|2088.9|4
1770971180000|2026-02-13 08:26:20|2031.5|2030|2031.5|2030|2031.5|2030|2031.5|2030|0
1770996840000|2026-02-13 15:34:00|2094|2092.5|2094.1|2092.6|2098.6|2094.5|2094|2089.8|13
1770971190000|2026-02-13 08:26:30|2031.6|2030.1|2031.4|2029.9|2033.7|2030.1|2031.3|2025.7|5
1770996850000|2026-02-13 15:34:10|2096.9|2088.9|2093.6|2092.1|2096.9|2092.2|2093.3|2088.9|4
1770971200000|2026-02-13 08:26:40|2033.9|2025.9|2033.7|2025.7|2033.9|2025.9|2033.4|2025.4|4
1770996860000|2026-02-13 15:34:20|2093.7|2092.2|2093.3|2091.8|2097|2092.2|2093.3|2088.9|6
1770971210000|2026-02-13 08:26:50|2033.8|2025.8|2033.9|2025.9|2034.4|2029.9|2030.6|2025.8|3
1770996870000|2026-02-13 15:34:30|2093.6|2092.1|2095.1|2093.6|2098.1|2093.6|2093.5|2089|2
1770971220000|2026-02-13 08:27:00|2033.8|2025.8|2033.5|2025.5|2033.8|2029.1|2030.6|2025.5|0
1770996880000|2026-02-13 15:34:40|2095.2|2093.7|2093.5|2092|2097.9|2093.7|2093.5|2088.8|7
1770971230000|2026-02-13 08:27:10|2033.6|2025.6|2033.6|2025.6|2033.8|2025.8|2033.6|2025.6|0
1770996890000|2026-02-13 15:34:50|2093.4|2091.9|2094.9|2093.4|2097.9|2093.4|2093.4|2089.7|4
1770971240000|2026-02-13 08:27:20|2033.5|2025.5|2029.3|2027.8|2033.5|2028|2029.2|2024.3|0
1770996900000|2026-02-13 15:35:00|2094.8|2093.3|2095.8|2094.3|2099.8|2095|2094.8|2090.5|7
1770971250000|2026-02-13 08:27:30|2029.2|2027.7|2033|2025|2033|2027.7|2029|2024.2|0
1770996910000|2026-02-13 15:35:10|2098.7|2090.7|2094.8|2093.3|2098.7|2093.9|2094.7|2090.3|3
1770971260000|2026-02-13 08:27:40|2030.5|2029|2033.5|2025.5|2033.7|2029|2030.5|2025.5|1
1770996920000|2026-02-13 15:35:20|2094.9|2093.4|2097.8|2096.3|2100.6|2096.3|2094.9|2091.9|9
1770971270000|2026-02-13 08:27:50|2033.4|2025.4|2035.1|2027.1|2035.2|2027.2|2033.4|2025.4|1
1770996930000|2026-02-13 15:35:30|2097.5|2096|2097.3|2095.8|2100.4|2096.2|2096.8|2092|4
1770971280000|2026-02-13 08:28:00|2035|2027|2032.2|2030.7|2035.5|2030.8|2032.2|2026.6|1
1770996940000|2026-02-13 15:35:40|2097.4|2095.9|2097|2095.5|2097.8|2096.3|2096.8|2095.3|7
1770971290000|2026-02-13 08:28:10|2035.5|2027.5|2032.7|2031.2|2035.5|2031.2|2032.2|2027.5|0
1770996950000|2026-02-13 15:35:50|2097.1|2095.6|2097.2|2095.7|2097.2|2095.7|2095.3|2093.8|10
1770971300000|2026-02-13 08:28:20|2036.6|2028.6|2033.9|2032.4|2037.2|2032.4|2033.1|2028.6|4
1770996960000|2026-02-13 15:36:00|2097.3|2095.8|2097.2|2095.7|2097.4|2095.9|2096.8|2095.3|2
1770971310000|2026-02-13 08:28:30|2037.3|2029.3|2034.2|2032.7|2037.5|2032.7|2034.1|2029.3|0
1770996970000|2026-02-13 15:36:10|2097.8|2096.3|2096.6|2095.1|2100.1|2097.1|2096.6|2092.1|14
1770971330000|2026-02-13 08:28:50|2037.7|2029.7|2037.9|2029.9|2037.9|2032.9|2034.4|2029.6|0
1770996980000|2026-02-13 15:36:20|2096.5|2095|2098.2|2096.7|2098.2|2096.7|2096.5|2095|6
1770971340000|2026-02-13 08:29:00|2037.6|2029.6|2037.6|2029.6|2037.9|2029.9|2037.6|2029.6|0
1770996990000|2026-02-13 15:36:30|2098.1|2096.6|2097.9|2096.4|2101.2|2097.1|2097.6|2093.2|5
1770971350000|2026-02-13 08:29:10|2034.2|2032.7|2033.9|2032.4|2037.2|2032.7|2033.9|2029.2|1
1770997000000|2026-02-13 15:36:40|2098|2096.5|2098.6|2097.1|2098.6|2097.1|2097.6|2096.1|3
1770971360000|2026-02-13 08:29:20|2033.4|2031.9|2032.9|2031.4|2033.4|2031.9|2032.9|2031.4|1
1770971380000|2026-02-13 08:29:40|2032.7|2031.2|2033.7|2025.7|2035.1|2031.2|2030.5|2025.7|3
1770997010000|2026-02-13 15:36:50|2099.4|2097.9|2100.4|2098.9|2100.5|2099|2099.4|2097.9|31
1770971390000|2026-02-13 08:29:50|2034.1|2026.1|2034.8|2026.8|2035.1|2030.3|2031.7|2026.1|1
1770997020000|2026-02-13 15:37:00|2100.5|2099|2098.5|2097|2100.5|2099|2098.4|2096.9|9
1770971400000|2026-02-13 08:30:00|2035.3|2027.3|2034.9|2026.9|2035.3|2027.3|2034.9|2026.9|0
1770997030000|2026-02-13 15:37:10|2098.3|2096.8|2096.7|2095.2|2098.3|2096.8|2095.9|2094.4|9
1770971410000|2026-02-13 08:30:10|2035|2027|2034.6|2026.6|2035.3|2029.8|2031.2|2026.1|0
1770997040000|2026-02-13 15:37:20|2096.8|2095.3|2097.7|2096.2|2098.5|2097|2096.7|2095.2|6
1770971420000|2026-02-13 08:30:20|2034.7|2026.7|2034|2026|2034.7|2026.7|2034|2026|0
1770997050000|2026-02-13 15:37:30|2097.4|2095.9|2097.4|2095.9|2097.9|2096.4|2097|2095.5|4
1770971430000|2026-02-13 08:30:30|2033.7|2025.7|2033.6|2025.6|2033.7|2025.7|2033.6|2025.6|0
1770997060000|2026-02-13 15:37:40|2097.5|2096|2098.6|2097.1|2098.6|2097.1|2096.4|2094.9|12
1770971440000|2026-02-13 08:30:40|2033.3|2025.3|2033.1|2025.1|2033.3|2025.3|2033.1|2025.1|0
1770997070000|2026-02-13 15:37:50|2098.9|2097.4|2098.7|2097.2|2099.3|2097.8|2098.7|2097.2|6
1770971450000|2026-02-13 08:30:50|2033.2|2025.2|2033.5|2025.5|2033.5|2025.5|2033.1|2025.1|0
1770997080000|2026-02-13 15:38:00|2099.2|2097.7|2099.5|2098|2099.5|2098|2098.8|2097.3|6
1770971460000|2026-02-13 08:31:00|2033.4|2025.4|2030.2|2028.7|2033.5|2028.7|2030.2|2025.4|0
1770997090000|2026-02-13 15:38:10|2099.4|2097.9|2096.4|2094.9|2099.4|2097.9|2095.5|2094|15
1770971470000|2026-02-13 08:31:10|2033.5|2025.5|2031.5|2030|2033.6|2030|2030.3|2025.5|2
1770997100000|2026-02-13 15:38:20|2096.5|2095|2096.7|2095.2|2100.3|2095.6|2096.4|2092.3|8
1770971480000|2026-02-13 08:31:20|2031.7|2030.2|2035.4|2027.4|2035.6|2031.4|2031.7|2027.4|4
1770997110000|2026-02-13 15:38:30|2096.5|2095|2094.1|2092.6|2100|2095.2|2094.1|2090.1|5
1770971490000|2026-02-13 08:31:30|2035.1|2027.1|2034.8|2026.8|2035.1|2027.1|2034.7|2026.7|0
1770997120000|2026-02-13 15:38:40|2094|2092.5|2093.6|2092.1|2094.3|2092.8|2093.1|2091.6|6
1770971500000|2026-02-13 08:31:40|2034.7|2026.7|2034.2|2026.2|2035|2027|2034.2|2026.2|0
1770997130000|2026-02-13 15:38:50|2093.8|2092.3|2093.9|2092.4|2094.3|2092.8|2093.3|2091.8|3
1770971510000|2026-02-13 08:31:50|2034.3|2026.3|2034.6|2026.6|2034.6|2026.6|2034.3|2026.3|0
1770997140000|2026-02-13 15:39:00|2093.8|2092.3|2095|2093.5|2095|2093.5|2093.2|2091.7|5
1770971520000|2026-02-13 08:32:00|2034.5|2026.5|2034.1|2026.1|2034.5|2026.5|2033.9|2025.9|0
1770997150000|2026-02-13 15:39:10|2095.3|2093.8|2094.7|2093.2|2095.5|2094|2094.4|2092.9|2
1770971530000|2026-02-13 08:32:10|2034.5|2026.5|2034.7|2026.7|2034.9|2029.3|2030.8|2026.5|1
1770997160000|2026-02-13 15:39:20|2094.5|2093|2095.7|2094.2|2095.7|2094.2|2094.3|2092.8|5
1770971540000|2026-02-13 08:32:20|2034.6|2026.6|2034.6|2026.6|2034.9|2026.9|2034.5|2026.5|0
1770997170000|2026-02-13 15:39:30|2095.6|2094.1|2095|2093.5|2095.9|2094.4|2094.2|2092.7|6
1770971550000|2026-02-13 08:32:30|2034.7|2026.7|2034.9|2026.9|2034.9|2026.9|2034.7|2026.7|0
1770997180000|2026-02-13 15:39:40|2094.9|2093.4|2095|2093.5|2095.3|2093.8|2094.3|2092.8|3
1770971560000|2026-02-13 08:32:40|2031.7|2030.2|2031.5|2030|2034.8|2030.2|2031.5|2026.8|0
1770997190000|2026-02-13 15:39:50|2094.9|2093.4|2094.1|2092.6|2095.4|2093.9|2094.1|2092.6|8
1770971570000|2026-02-13 08:32:50|2034.8|2026.8|2031|2029.5|2034.8|2030|2030.9|2026.5|1
1770997200000|2026-02-13 15:40:00|2093.4|2091.9|2094.2|2092.7|2094.8|2093.3|2093|2091.5|31
1770971580000|2026-02-13 08:33:00|2035|2027|2032|2030.5|2035|2030.5|2031.8|2027|2
1770997210000|2026-02-13 15:40:10|2094.6|2093.1|2093.2|2091.7|2094.6|2093.1|2093|2091.5|13
1770971590000|2026-02-13 08:33:10|2034.5|2026.5|2031.5|2030|2034.6|2030|2031.4|2026.4|2
1770971600000|2026-02-13 08:33:20|2031.4|2029.9|2034.2|2026.2|2034.2|2029.9|2030.8|2026.2|1
1770971610000|2026-02-13 08:33:30|2034.1|2026.1|2033.1|2025.1|2034.1|2029.3|2030.7|2025.1|2
1770971620000|2026-02-13 08:33:40|2032.9|2024.9|2032.6|2024.6|2032.9|2024.9|2032.4|2024.4|0
1770971630000|2026-02-13 08:33:50|2032.2|2024.2|2032.3|2024.3|2032.9|2024.9|2032.2|2024.2|0
1770997220000|2026-02-13 15:40:20|2093.4|2091.9|2094.1|2092.6|2094.4|2092.9|2093.4|2091.9|16
1770971640000|2026-02-13 08:34:00|2032.5|2024.5|2032.4|2024.4|2032.6|2024.6|2032.4|2024.4|0
1770997230000|2026-02-13 15:40:30|2093.9|2092.4|2094.1|2092.6|2094.2|2092.7|2093.4|2091.9|6
1770971650000|2026-02-13 08:34:10|2032.5|2024.5|2033|2025|2033|2025|2032.5|2024.5|0
1770997240000|2026-02-13 15:40:40|2093.9|2092.4|2093.9|2092.4|2094.3|2092.8|2093.2|2091.7|6
1770971660000|2026-02-13 08:34:20|2032.9|2024.9|2034.5|2026.5|2034.5|2026.5|2032.9|2024.9|2
1770997250000|2026-02-13 15:40:50|2093.8|2092.3|2093.7|2092.2|2094.1|2092.6|2093.6|2092.1|2
1770971670000|2026-02-13 08:34:30|2034.4|2026.4|2034.4|2026.4|2034.5|2026.5|2034.4|2026.4|0
1770997260000|2026-02-13 15:41:00|2093.9|2092.4|2094.1|2092.6|2095.5|2094|2093.8|2092.3|8
1770971680000|2026-02-13 08:34:40|2034|2026|2033.7|2025.7|2034.2|2026.2|2033.7|2025.7|0
1770997270000|2026-02-13 15:41:10|2093.9|2092.4|2093.6|2092.1|2094.6|2093.1|2093.2|2091.7|6
1770971690000|2026-02-13 08:34:50|2033.6|2025.6|2033.6|2025.6|2033.6|2028.8|2030.3|2025.6|0
1770997280000|2026-02-13 15:41:20|2093.9|2092.4|2094.3|2092.8|2094.8|2093.3|2093.4|2091.9|4
1770997290000|2026-02-13 15:41:30|2094.5|2093|2094|2092.5|2095.4|2093.9|2094|2092.5|3
1770971700000|2026-02-13 08:35:00|2030.4|2028.9|2030.3|2028.8|2030.4|2028.9|2030.3|2028.8|0
1770997300000|2026-02-13 15:41:40|2094.2|2092.7|2094.5|2093|2094.6|2093.1|2093.9|2092.4|1
1770971710000|2026-02-13 08:35:10|2030.4|2028.9|2030.4|2028.9|2030.4|2028.9|2030.4|2028.9|0
1770997310000|2026-02-13 15:41:50|2095|2093.5|2089.4|2087.9|2095|2093.5|2089.4|2087.9|13
1770971720000|2026-02-13 08:35:20|2034.1|2026.1|2033.9|2025.9|2034.2|2026.2|2033.9|2025.9|0
1770997320000|2026-02-13 15:42:00|2089.8|2088.3|2091.4|2089.9|2091.6|2090.1|2089.8|2088.3|8
1770971730000|2026-02-13 08:35:30|2034|2026|2030.9|2029.4|2034.1|2029.4|2030.8|2026|0
1770997330000|2026-02-13 15:42:10|2091.8|2090.3|2089.9|2088.4|2091.8|2090.3|2089.9|2088.4|5
1770971740000|2026-02-13 08:35:40|2031.1|2029.6|2031.4|2029.9|2031.7|2030.2|2031.1|2029.6|3
1770997340000|2026-02-13 15:42:20|2089.8|2088.3|2090.6|2089.1|2090.6|2089.1|2089.3|2087.8|1
1770971750000|2026-02-13 08:35:50|2031.5|2030|2035.7|2027.7|2035.9|2030|2031.4|2027.6|5
1770997350000|2026-02-13 15:42:30|2090.5|2089|2089.1|2087.6|2090.5|2089|2089.1|2087.6|4
1770971760000|2026-02-13 08:36:00|2035.6|2027.6|2032.1|2030.6|2035.6|2030.6|2032.1|2027.6|0
1770997360000|2026-02-13 15:42:40|2089.2|2087.7|2089.1|2087.6|2089.5|2088|2088.4|2086.9|2
1770971770000|2026-02-13 08:36:10|2031.4|2029.9|2031.3|2029.8|2031.4|2029.9|2031.3|2029.8|1
1770997370000|2026-02-13 15:42:50|2089|2087.5|2086.7|2085.2|2089|2087.5|2085.3|2083.8|6
1770971780000|2026-02-13 08:36:20|2034.8|2026.8|2033.7|2025.7|2034.8|2029.8|2031.3|2025.6|2
1770997380000|2026-02-13 15:43:00|2086.5|2085|2086.3|2084.8|2087.2|2085.7|2086|2084.5|2
1770971790000|2026-02-13 08:36:30|2033.6|2025.6|2032.7|2024.7|2033.6|2025.6|2032.7|2024.7|0
1770997390000|2026-02-13 15:43:10|2086.2|2084.7|2085.8|2084.3|2086.3|2084.8|2085.1|2083.6|11
1770971800000|2026-02-13 08:36:40|2032.5|2024.5|2032.2|2024.2|2032.5|2024.5|2032.2|2024.2|0
1770997400000|2026-02-13 15:43:20|2085.9|2084.4|2087.5|2086|2087.7|2086.2|2085.7|2084.2|10
1770971820000|2026-02-13 08:37:00|2032.3|2024.3|2032.6|2024.6|2032.6|2024.6|2032.3|2024.3|0
1770997410000|2026-02-13 15:43:30|2087.8|2086.3|2087.9|2086.4|2088|2086.5|2087.5|2086|0
1770971830000|2026-02-13 08:37:10|2032.7|2024.7|2032.4|2024.4|2032.9|2024.9|2032.4|2024.4|0
1770997420000|2026-02-13 15:43:40|2087.7|2086.2|2087.1|2085.6|2087.8|2086.3|2086.4|2084.9|6
1770971840000|2026-02-13 08:37:20|2032.2|2024.2|2031.1|2023.1|2032.2|2024.2|2031.1|2023.1|0
1770997430000|2026-02-13 15:43:50|2086.6|2085.1|2086.9|2085.4|2086.9|2085.4|2085.7|2084.2|6
1770971850000|2026-02-13 08:37:30|2031.2|2023.2|2031.6|2023.6|2031.6|2023.6|2031.1|2023.1|0
1770971860000|2026-02-13 08:37:40|2031.7|2023.7|2031.7|2023.7|2032.2|2024.2|2031.7|2023.7|0
1770997440000|2026-02-13 15:44:00|2086.8|2085.3|2084.5|2083|2087.3|2085.8|2084.5|2083|10
1770971870000|2026-02-13 08:37:50|2031.8|2023.8|2028.9|2027.4|2032.5|2027.5|2028.9|2023.8|0
1770997450000|2026-02-13 15:44:10|2084.7|2083.2|2085.6|2084.1|2085.7|2084.2|2084.1|2082.6|3
1770971880000|2026-02-13 08:38:00|2031.3|2023.3|2031.3|2023.3|2031.3|2023.3|2031.2|2023.2|1
1770997460000|2026-02-13 15:44:20|2085.7|2084.2|2082.9|2081.4|2085.8|2084.3|2082.9|2081.4|3
1770971890000|2026-02-13 08:38:10|2031.4|2023.4|2033.7|2025.7|2033.8|2025.8|2031.4|2023.4|1
1770997470000|2026-02-13 15:44:30|2083.3|2081.8|2084.9|2083.4|2085|2083.5|2083.3|2081.8|1
1770971900000|2026-02-13 08:38:20|2033.5|2025.5|2034.2|2026.2|2034.2|2026.2|2033|2025|1
1770997480000|2026-02-13 15:44:40|2085.1|2083.6|2083.8|2082.3|2085.5|2084|2083.8|2082.3|4
1770971910000|2026-02-13 08:38:30|2034.4|2026.4|2033.2|2025.2|2034.6|2026.6|2033.2|2025.2|1
1770997490000|2026-02-13 15:44:50|2083.7|2082.2|2082.6|2081.1|2083.9|2082.4|2082.2|2080.7|3
1770971920000|2026-02-13 08:38:40|2033.3|2025.3|2033.6|2025.6|2033.6|2025.6|2033.3|2025.3|0
1770971930000|2026-02-13 08:38:50|2033.5|2025.5|2033.5|2025.5|2033.6|2025.6|2033.3|2025.3|1
1770997500000|2026-02-13 15:45:00|2083.2|2081.7|2083.6|2082.1|2084.1|2082.6|2082.8|2081.3|4
1770971940000|2026-02-13 08:39:00|2033.6|2025.6|2033.7|2025.7|2033.7|2025.7|2033.5|2025.5|0
1770997510000|2026-02-13 15:45:10|2083.8|2082.3|2084|2082.5|2084.1|2082.6|2082|2080.5|2
1770971950000|2026-02-13 08:39:10|2033.8|2025.8|2034.6|2026.6|2034.6|2026.6|2033.8|2025.8|0
1770997520000|2026-02-13 15:45:20|2083.7|2082.2|2083.1|2081.6|2083.7|2082.2|2082.7|2081.2|2
1770971960000|2026-02-13 08:39:20|2034.7|2026.7|2036|2028|2036|2030.9|2032.4|2026.7|0
1770997530000|2026-02-13 15:45:30|2083.2|2081.7|2083.6|2082.1|2083.8|2082.3|2082.5|2081|3
1770971980000|2026-02-13 08:39:40|2035.9|2027.9|2036|2028|2036|2028|2035.9|2027.9|0
1770997540000|2026-02-13 15:45:40|2083.5|2082|2083.9|2082.4|2083.9|2082.4|2082.8|2081.3|5
1770971990000|2026-02-13 08:39:50|2035.9|2027.9|2034|2032.5|2037.8|2032.5|2032.6|2027.9|2
1770997550000|2026-02-13 15:45:50|2084|2082.5|2083.9|2082.4|2086.6|2085.1|2083.9|2082.4|16
1770972020000|2026-02-13 08:40:20|2034.1|2032.6|2038.9|2030.9|2038.9|2032.7|2034.1|2030.9|1
1770997560000|2026-02-13 15:46:00|2084.3|2082.8|2084.5|2083|2088.1|2083.6|2084.2|2080.1|4
1770972030000|2026-02-13 08:40:30|2038.7|2030.7|2038.4|2030.4|2038.7|2030.7|2038.4|2030.4|3
1770997570000|2026-02-13 15:46:10|2084.6|2083.1|2085.4|2083.9|2088|2083.9|2083.3|2079.8|3
1770972040000|2026-02-13 08:40:40|2038.5|2030.5|2037.3|2029.3|2038.5|2033.5|2034.2|2029.3|1
1770997580000|2026-02-13 15:46:20|2088.7|2080.7|2083.4|2081.9|2088.8|2084|2083|2080.7|2
1770972050000|2026-02-13 08:40:50|2037.5|2029.5|2037.4|2029.4|2037.5|2029.5|2037.4|2029.4|0
1770997590000|2026-02-13 15:46:30|2083.3|2081.8|2083|2081.5|2087.3|2082.5|2083|2078.9|1
1770972060000|2026-02-13 08:41:00|2037.1|2029.1|2037.4|2029.4|2037.4|2029.4|2037.1|2029.1|0
1770997600000|2026-02-13 15:46:40|2082.9|2081.4|2081.8|2080.3|2082.9|2081.4|2081.5|2080|4
1770972070000|2026-02-13 08:41:10|2037.3|2029.3|2037.1|2029.1|2037.3|2029.3|2037.1|2029.1|0
1770997610000|2026-02-13 15:46:50|2081.7|2080.2|2081.3|2079.8|2085.7|2080.8|2081.2|2077.4|5
1770972080000|2026-02-13 08:41:20|2037.2|2029.2|2037.1|2029.1|2037.2|2029.2|2037.1|2029.1|0
1770997620000|2026-02-13 15:47:00|2081.2|2079.7|2079.9|2078.4|2081.5|2080|2079.2|2077.7|3
1770972090000|2026-02-13 08:41:30|2037|2029|2035|2033.5|2037.1|2033.5|2034.5|2028.5|1
1770997630000|2026-02-13 15:47:10|2081.1|2079.6|2079.5|2078|2084.1|2079.7|2079.3|2074.9|6
1770972100000|2026-02-13 08:41:40|2037.1|2029.1|2036.8|2028.8|2037.1|2029.1|2036.6|2028.6|3
1770997640000|2026-02-13 15:47:20|2079.6|2078.1|2079.8|2078.3|2082.6|2078.3|2078.8|2074.3|0
1770972110000|2026-02-13 08:41:50|2036.7|2028.7|2036.3|2028.3|2036.7|2028.7|2036.1|2028.1|0
1770997650000|2026-02-13 15:47:30|2080|2078.5|2079.2|2077.7|2084.1|2079.7|2078.7|2073.9|4
1770972120000|2026-02-13 08:42:00|2036.2|2028.2|2035.8|2027.8|2036.2|2028.2|2035.8|2027.8|0
1770997660000|2026-02-13 15:47:40|2082.1|2074.1|2078.4|2076.9|2082.1|2077.5|2078.1|2074.1|10
1770972130000|2026-02-13 08:42:10|2032.5|2031|2032.4|2030.9|2032.5|2031|2032.4|2030.9|0
1770997670000|2026-02-13 15:47:50|2076.9|2075.4|2078.3|2076.8|2081.3|2076.8|2076.2|2072.2|7
1770972150000|2026-02-13 08:42:30|2032.2|2030.7|2032.1|2030.6|2032.2|2030.7|2032.1|2030.6|1
1770972160000|2026-02-13 08:42:40|2032.2|2030.7|2036.1|2028.1|2036.1|2031.2|2032.2|2028|0
1770997680000|2026-02-13 15:48:00|2078.1|2076.6|2077.3|2075.8|2081.1|2076.6|2076.5|2072.2|3
1770972170000|2026-02-13 08:42:50|2033|2031.5|2037.2|2029.2|2037.2|2031.8|2033|2029.2|1
1770997690000|2026-02-13 15:48:10|2077.4|2075.9|2078.1|2076.6|2081.5|2076.8|2077.4|2072.8|0
1770972180000|2026-02-13 08:43:00|2037.1|2029.1|2037.2|2029.2|2037.2|2032.3|2033.8|2029.1|0
1770972190000|2026-02-13 08:43:10|2034.2|2032.7|2038.1|2030.1|2038.1|2032.7|2034.2|2029.2|0
1770997700000|2026-02-13 15:48:20|2081.4|2073.4|2077.9|2076.4|2081.5|2076.6|2077.5|2072.6|4
1770972200000|2026-02-13 08:43:20|2038.3|2030.3|2038.4|2030.4|2038.6|2033.4|2034.9|2030|0
1770972210000|2026-02-13 08:43:30|2038.6|2030.6|2039.3|2031.3|2039.3|2031.3|2038.6|2030.6|1
1770997710000|2026-02-13 15:48:30|2081.5|2073.5|2078.5|2077|2081.6|2077|2077.9|2073.4|0
1770972220000|2026-02-13 08:43:40|2039.4|2031.4|2036.8|2035.3|2040.2|2035.3|2036.8|2031.4|1
1770997720000|2026-02-13 15:48:40|2078.4|2076.9|2077.2|2075.7|2081|2076.9|2077|2072.1|2
1770972230000|2026-02-13 08:43:50|2039.4|2031.4|2039.5|2031.5|2039.6|2031.6|2038.9|2030.9|1
1770997730000|2026-02-13 15:48:50|2077.1|2075.6|2076.5|2075|2080.7|2075.8|2076.3|2071.6|2
1770972240000|2026-02-13 08:44:00|2039.6|2031.6|2036.7|2035.2|2039.9|2035.2|2036.7|2031.4|0
1770997740000|2026-02-13 15:49:00|2076.6|2075.1|2075|2073.5|2078.6|2075.1|2074.5|2069.5|3
1770972250000|2026-02-13 08:44:10|2036.6|2035.1|2036.7|2035.2|2036.8|2035.3|2036.6|2035.1|0
1770997750000|2026-02-13 15:49:10|2078.7|2070.7|2078.8|2070.8|2078.8|2073.9|2075.1|2070.7|2
1770972260000|2026-02-13 08:44:20|2036.8|2035.3|2036.8|2035.3|2036.8|2035.3|2036.7|2035.2|0
1770997760000|2026-02-13 15:49:20|2078.9|2070.9|2081.2|2073.2|2081.3|2076.4|2076.3|2070.9|0
1770972270000|2026-02-13 08:44:30|2036.9|2035.4|2036.9|2035.4|2036.9|2035.4|2036.8|2035.3|0
1770997770000|2026-02-13 15:49:30|2077.9|2076.4|2082.2|2074.2|2082.2|2077.4|2076.9|2071.5|2
1770972280000|2026-02-13 08:44:40|2036.8|2035.3|2039.3|2031.3|2039.3|2035.4|2036.8|2031.3|1
1770997780000|2026-02-13 15:49:40|2078.9|2077.4|2081.8|2073.8|2082.2|2077.4|2077.3|2072.7|3
1770972290000|2026-02-13 08:44:50|2036|2034.5|2039.5|2031.5|2039.5|2034.5|2036|2031|0
1770997790000|2026-02-13 15:49:50|2081.7|2073.7|2078.6|2077.1|2082.3|2077.5|2078.4|2073.4|1
1770972300000|2026-02-13 08:45:00|2036.5|2035|2036.3|2034.8|2039.7|2035|2036.3|2031.6|0
1770997800000|2026-02-13 15:50:00|2078.5|2077|2078.9|2077.4|2083.7|2078.7|2078.5|2074.1|4
1770972310000|2026-02-13 08:45:10|2039.3|2031.3|2039.9|2031.9|2039.9|2034.7|2036.2|2031.2|2
1770997810000|2026-02-13 15:50:10|2079|2077.5|2080.8|2079.3|2083.8|2079.3|2079|2074.6|0
1770972320000|2026-02-13 08:45:20|2036.9|2035.4|2039.9|2031.9|2039.9|2035.4|2036.6|2031.9|0
1770997820000|2026-02-13 15:50:20|2080.9|2079.4|2082.4|2080.9|2086.7|2080.9|2080.9|2076.9|2
1770972330000|2026-02-13 08:45:30|2036.6|2035.1|2039.8|2031.8|2039.9|2035.2|2036.6|2031.8|0
1770997830000|2026-02-13 15:50:30|2082.3|2080.8|2084|2076|2085.3|2080.8|2082.2|2076|2
1770972350000|2026-02-13 08:45:50|2036.5|2035|2036.8|2035.3|2036.8|2035.3|2036.5|2035|1
1770997840000|2026-02-13 15:50:40|2084.2|2076.2|2083.4|2075.4|2084.2|2079.8|2081.1|2075.4|5
1770972360000|2026-02-13 08:46:00|2037|2035.5|2040.7|2032.7|2040.9|2035.5|2037|2032.7|5
1770997850000|2026-02-13 15:50:50|2083.6|2075.6|2079.6|2078.1|2083.8|2078.6|2079.6|2074.6|2
1770997860000|2026-02-13 15:51:00|2079.3|2077.8|2079.7|2078.2|2079.8|2078.3|2079.2|2077.7|2
1770972370000|2026-02-13 08:46:10|2037.3|2035.8|2040.7|2032.7|2040.7|2035.8|2037.2|2032.7|0
1770997870000|2026-02-13 15:51:10|2079.8|2078.3|2079.5|2078|2082.7|2078.3|2079.4|2074.6|2
1770972380000|2026-02-13 08:46:20|2037.5|2036|2040.7|2032.7|2041|2036|2037.4|2032.7|0
1770997880000|2026-02-13 15:51:20|2079.6|2078.1|2079.6|2078.1|2079.6|2078.1|2079.5|2078|0
1770972390000|2026-02-13 08:46:30|2037.5|2036|2036|2034.5|2040.7|2036|2036|2032.6|3
1770997890000|2026-02-13 15:51:30|2079.4|2077.9|2082.7|2074.7|2082.7|2078|2078.3|2074.4|4
1770972400000|2026-02-13 08:46:40|2039.8|2031.8|2039.9|2031.9|2039.9|2031.9|2039.8|2031.8|1
1770997900000|2026-02-13 15:51:40|2080.7|2079.2|2086.6|2078.6|2086.6|2079.4|2080.7|2077.4|4
1770972410000|2026-02-13 08:46:50|2040.2|2032.2|2037.6|2036.1|2040.5|2036.1|2037.4|2032.2|0
1770997910000|2026-02-13 15:51:50|2086.8|2078.8|2086.6|2078.6|2087.6|2081.6|2082.9|2078.3|4
1770972420000|2026-02-13 08:47:00|2037.5|2036|2037.6|2036.1|2037.6|2036.1|2037.5|2036|0
1770997920000|2026-02-13 15:52:00|2085.3|2077.3|2085.4|2077.4|2086.6|2078.6|2085.3|2077.3|2
1770972430000|2026-02-13 08:47:10|2037.5|2036|2037|2035.5|2037.5|2036|2036.9|2035.4|1
1770997930000|2026-02-13 15:52:10|2085.9|2077.9|2080.9|2079.4|2085.9|2079.4|2080.8|2076.3|0
1770972440000|2026-02-13 08:47:20|2040.4|2032.4|2040.7|2032.7|2040.7|2036.1|2037.6|2032.4|0
1770997940000|2026-02-13 15:52:20|2080.8|2079.3|2078.8|2077.3|2082.5|2079.3|2078.8|2074|1
1770972450000|2026-02-13 08:47:30|2037.4|2035.9|2040.5|2032.5|2040.7|2035.9|2037.4|2032.4|0
1770997950000|2026-02-13 15:52:30|2082.3|2074.3|2081.3|2073.3|2082.4|2077.4|2076.9|2072|4
1770972460000|2026-02-13 08:47:40|2040.4|2032.4|2039|2031|2040.4|2035.6|2037|2031|1
1770997960000|2026-02-13 15:52:40|2081|2073|2080.3|2072.3|2081.5|2076.9|2078.3|2072|0
1770972470000|2026-02-13 08:47:50|2039.2|2031.2|2039.7|2031.7|2039.7|2035|2036.4|2031.1|1
1770997970000|2026-02-13 15:52:50|2080.2|2072.2|2080|2072|2080.4|2075.4|2076.5|2071.8|0
1770972480000|2026-02-13 08:48:00|2036.5|2035|2041|2033|2041|2036.1|2036.5|2032.8|3
1770997980000|2026-02-13 15:53:00|2079.9|2071.9|2076.5|2075|2080.2|2075.1|2076.4|2071.8|0
1770972490000|2026-02-13 08:48:10|2041.1|2033.1|2040.7|2032.7|2041.1|2033.1|2040.7|2032.7|0
1770997990000|2026-02-13 15:53:10|2080|2072|2080.3|2072.3|2080.5|2075.3|2076.4|2071.8|0
1770972500000|2026-02-13 08:48:20|2040.8|2032.8|2040.9|2032.9|2041|2036.1|2037.5|2032.8|0
1770998000000|2026-02-13 15:53:20|2080.5|2072.5|2080.5|2072.5|2081.3|2073.3|2080.4|2072.4|0
1770972510000|2026-02-13 08:48:30|2037.6|2036.1|2040|2032|2040.1|2036.1|2037.4|2031.8|1
1770998010000|2026-02-13 15:53:30|2080.4|2072.4|2077.8|2069.8|2080.4|2075.1|2075.1|2069.7|2
1770972520000|2026-02-13 08:48:40|2040.1|2032.1|2036.5|2035|2040.2|2035|2036.5|2031.8|0
1770998020000|2026-02-13 15:53:40|2078|2070|2077.1|2069.1|2078|2072.9|2073.3|2068.9|6
1770972530000|2026-02-13 08:48:50|2036.4|2034.9|2036.5|2035|2036.5|2035|2036.4|2034.9|0
1770998030000|2026-02-13 15:53:50|2077.2|2069.2|2071.7|2070.2|2077.7|2072.6|2071.7|2066.9|11
1770972540000|2026-02-13 08:49:00|2036.4|2034.9|2036.5|2035|2036.5|2035|2036.4|2034.9|0
1770998040000|2026-02-13 15:54:00|2071.8|2070.3|2077|2069|2077|2072.2|2071.8|2067.4|1
1770972550000|2026-02-13 08:49:10|2038.9|2030.9|2037.5|2029.5|2038.9|2030.9|2037.5|2029.5|1
1770998050000|2026-02-13 15:54:10|2073.7|2072.2|2077|2069|2077.7|2073|2073.7|2069|2
1770972560000|2026-02-13 08:49:20|2037.4|2029.4|2038|2030|2038.1|2033.1|2034.4|2029.4|2
1770998060000|2026-02-13 15:54:20|2077.2|2069.2|2073.3|2071.8|2077.2|2072.3|2073.2|2069|2
1770972570000|2026-02-13 08:49:30|2037.9|2029.9|2037.4|2029.4|2037.9|2029.9|2037.3|2029.3|1
1770998070000|2026-02-13 15:54:30|2073.2|2071.7|2073.9|2072.4|2077.6|2072.6|2073.2|2068.8|0
1770972580000|2026-02-13 08:49:40|2037.3|2029.3|2033.1|2031.6|2037.3|2031.6|2033.1|2028.3|0
1770998080000|2026-02-13 15:54:40|2074|2072.5|2074.2|2072.7|2074.2|2072.7|2074|2072.5|0
1770972590000|2026-02-13 08:49:50|2033.2|2031.7|2033.9|2032.4|2037.3|2032.4|2033.2|2029.3|1
1770998090000|2026-02-13 15:54:50|2074.1|2072.6|2073.9|2072.4|2074.2|2072.7|2073.9|2072.4|1
1770972600000|2026-02-13 08:50:00|2037.3|2029.3|2037.6|2029.6|2037.6|2032.5|2034|2028.2|3
1770998100000|2026-02-13 15:55:00|2073.3|2071.8|2074.9|2073.4|2078|2073.5|2073.3|2069.1|8
1770972610000|2026-02-13 08:50:10|2037.4|2029.4|2037.3|2029.3|2037.4|2029.4|2037.1|2029.1|0
1770998110000|2026-02-13 15:55:10|2075.1|2073.6|2073.4|2071.9|2076.4|2074|2073.4|2068.1|3
1770972620000|2026-02-13 08:50:20|2037.4|2029.4|2037.5|2029.5|2037.6|2029.6|2037.3|2029.3|0
1770998120000|2026-02-13 15:55:20|2073.6|2072.1|2074.1|2072.6|2077.1|2072.6|2073.3|2068.7|0
1770972630000|2026-02-13 08:50:30|2037.6|2029.6|2038|2030|2038|2030|2037.6|2029.6|0
1770998130000|2026-02-13 15:55:30|2074|2072.5|2074|2072.5|2076.7|2072.6|2073.3|2068.7|1
1770972640000|2026-02-13 08:50:40|2038.3|2030.3|2038.1|2030.1|2038.5|2030.5|2038.1|2030.1|3
1770998140000|2026-02-13 15:55:40|2074.2|2072.7|2073.7|2072.2|2077.6|2072.7|2073.5|2068.7|2
1770972650000|2026-02-13 08:50:50|2037.9|2029.9|2037.5|2029.5|2037.9|2029.9|2036.9|2028.9|0
1770998150000|2026-02-13 15:55:50|2074.2|2072.7|2075|2073.5|2075.2|2073.7|2073.6|2072.1|5
1770972660000|2026-02-13 08:51:00|2037.4|2029.4|2036.2|2028.2|2037.4|2032.3|2033.8|2028.2|0
1770998160000|2026-02-13 15:56:00|2075.7|2074.2|2074.1|2072.6|2076.5|2075|2074.1|2072.6|1
1770972670000|2026-02-13 08:51:10|2032.8|2031.3|2034.5|2026.5|2036.1|2031.3|2031|2026.1|3
1770998170000|2026-02-13 15:56:10|2074.2|2072.7|2073.9|2072.4|2074.6|2073.1|2072.9|2071.4|3
1770972680000|2026-02-13 08:51:20|2034.6|2026.6|2034.6|2026.6|2034.6|2026.6|2034.2|2026.2|0
1770998180000|2026-02-13 15:56:20|2074|2072.5|2073.5|2072|2074.7|2073.2|2073.1|2071.6|4
1770972690000|2026-02-13 08:51:30|2034.7|2026.7|2034.8|2026.8|2034.9|2026.9|2034.4|2026.4|0
1770998190000|2026-02-13 15:56:30|2072.4|2070.9|2072.3|2070.8|2073.5|2072|2072.1|2070.6|3
1770972700000|2026-02-13 08:51:40|2034.9|2026.9|2034.7|2026.7|2034.9|2026.9|2034.2|2026.2|1
1770998200000|2026-02-13 15:56:40|2072.1|2070.6|2071.9|2070.4|2074.1|2072.6|2071.9|2070.4|7
1770972710000|2026-02-13 08:51:50|2034.8|2026.8|2036.8|2028.8|2036.8|2029.9|2031.4|2026.7|0
1770998210000|2026-02-13 15:56:50|2071.5|2070|2071.3|2069.8|2071.8|2070.3|2070.1|2068.6|5
1770972720000|2026-02-13 08:52:00|2036.9|2028.9|2034.5|2026.5|2036.9|2028.9|2034.5|2026.5|1
1770998220000|2026-02-13 15:57:00|2070.8|2069.3|2071|2069.5|2071.1|2069.6|2068.8|2067.3|2
1770972730000|2026-02-13 08:52:10|2034.6|2026.6|2034.4|2026.4|2034.6|2026.6|2034.4|2026.4|0
1770998230000|2026-02-13 15:57:10|2071.3|2069.8|2072.3|2070.8|2074.2|2070.9|2070.8|2066.2|1
1770972740000|2026-02-13 08:52:20|2031.2|2029.7|2031.4|2029.9|2031.4|2029.9|2031.2|2029.7|0
1770998240000|2026-02-13 15:57:20|2072.2|2070.7|2071.8|2070.3|2075.2|2070.9|2071.7|2067.2|0
1770972750000|2026-02-13 08:52:30|2031.3|2029.8|2031.1|2029.6|2031.3|2029.8|2031.1|2029.6|0
1770998250000|2026-02-13 15:57:30|2071.9|2070.4|2070.9|2069.4|2072.1|2070.6|2070.7|2069.2|1
1770972760000|2026-02-13 08:52:40|2034.2|2026.2|2033.7|2025.7|2034.2|2026.2|2033.7|2025.7|0
1770998260000|2026-02-13 15:57:40|2071.5|2070|2071.1|2069.6|2072|2070.5|2070.9|2069.4|0
1770972770000|2026-02-13 08:52:50|2033.8|2025.8|2034.4|2026.4|2035|2027|2033.8|2025.8|2
1770998270000|2026-02-13 15:57:50|2071|2069.5|2070.5|2069|2071.5|2070|2070.5|2069|0
1770972780000|2026-02-13 08:53:00|2034.3|2026.3|2035.1|2027.1|2035.1|2027.1|2034.3|2026.3|0
1770998280000|2026-02-13 15:58:00|2071.3|2069.8|2071.3|2069.8|2072|2070.5|2070.8|2069.3|1
1770972790000|2026-02-13 08:53:10|2035.2|2027.2|2035.4|2027.4|2035.4|2027.4|2035.2|2027.2|0
1770998290000|2026-02-13 15:58:10|2071.4|2069.9|2071.6|2070.1|2072|2070.5|2071|2069.5|1
1770972800000|2026-02-13 08:53:20|2035.5|2027.5|2036.7|2028.7|2036.7|2028.7|2035.5|2027.5|0
1770998300000|2026-02-13 15:58:20|2071.4|2069.9|2073.1|2071.6|2073.3|2071.8|2071.4|2069.9|1
1770972810000|2026-02-13 08:53:30|2036.5|2028.5|2036.6|2028.6|2036.9|2028.9|2036.4|2028.4|0
1770998310000|2026-02-13 15:58:30|2073.4|2071.9|2070.9|2069.4|2073.4|2071.9|2070.6|2069.1|3
1770972820000|2026-02-13 08:53:40|2036.7|2028.7|2036.4|2028.4|2036.9|2028.9|2036.4|2028.4|0
1770998320000|2026-02-13 15:58:40|2070.8|2069.3|2071.7|2070.2|2071.9|2070.4|2069.5|2068|2
1770972830000|2026-02-13 08:53:50|2036.5|2028.5|2037.6|2029.6|2037.6|2029.6|2036.4|2028.4|0
1770998330000|2026-02-13 15:58:50|2071.8|2070.3|2071.6|2070.1|2072.3|2070.8|2071.1|2069.6|1
1770972840000|2026-02-13 08:54:00|2037.5|2029.5|2038.1|2030.1|2038.1|2030.1|2037.5|2029.5|0
1770998340000|2026-02-13 15:59:00|2071.5|2070|2069.9|2068.4|2072|2070.5|2069.2|2067.7|4
1770972850000|2026-02-13 08:54:10|2038.2|2030.2|2038.2|2030.2|2038.2|2030.2|2038.2|2030.2|0
1770998350000|2026-02-13 15:59:10|2069.8|2068.3|2070.4|2068.9|2070.8|2069.3|2069.7|2068.2|6
1770972860000|2026-02-13 08:54:20|2035.1|2033.6|2037.8|2029.8|2038.8|2033.6|2035.1|2029.2|1
1770998360000|2026-02-13 15:59:20|2070.5|2069|2071.2|2069.7|2071.3|2069.8|2070.4|2068.9|1
1770972870000|2026-02-13 08:54:30|2038|2030|2037.7|2029.7|2038|2030|2037.7|2029.7|0
1770998370000|2026-02-13 15:59:30|2071.4|2069.9|2067.5|2066|2071.5|2070|2067.5|2066|4
1770972880000|2026-02-13 08:54:40|2037.8|2029.8|2037.8|2029.8|2037.8|2029.8|2037.7|2029.7|0
1770998380000|2026-02-13 15:59:40|2067.6|2066.1|2067.1|2065.6|2067.7|2066.2|2066.4|2064.9|3
1770972890000|2026-02-13 08:54:50|2037.7|2029.7|2037.8|2029.8|2037.8|2029.8|2037.7|2029.7|0
1770998390000|2026-02-13 15:59:50|2067.2|2065.7|2067.7|2066.2|2068.6|2067.1|2067.2|2065.7|6
1770972900000|2026-02-13 08:55:00|2037.7|2029.7|2037.4|2029.4|2037.7|2029.7|2037.1|2029.1|0
1770998400000|2026-02-13 16:00:00|2067.8|2066.3|2068.2|2066.7|2068.3|2066.8|2067.2|2065.7|7
1770972910000|2026-02-13 08:55:10|2037.5|2029.5|2038.4|2030.4|2038.4|2030.4|2037.5|2029.5|1
1770998410000|2026-02-13 16:00:10|2068.1|2066.6|2069.1|2067.6|2069.6|2068.1|2068.1|2066.6|2
1770972920000|2026-02-13 08:55:20|2038.5|2030.5|2038.8|2030.8|2039|2033.8|2035.3|2030.5|0
1770998420000|2026-02-13 16:00:20|2069.3|2067.8|2070|2068.5|2072.1|2070.6|2069.2|2067.7|4
1770972930000|2026-02-13 08:55:30|2038.9|2030.9|2038.7|2030.7|2038.9|2030.9|2038.7|2030.7|0
1770998430000|2026-02-13 16:00:30|2070.3|2068.8|2070.5|2069|2071.2|2069.7|2070.3|2068.8|1
1770972940000|2026-02-13 08:55:40|2035.3|2033.8|2037.4|2029.4|2038.7|2033.8|2035.3|2029.4|1
1770998440000|2026-02-13 16:00:40|2070.6|2069.1|2070.7|2069.2|2071.4|2069.9|2070.5|2069|2
1770972950000|2026-02-13 08:55:50|2037.5|2029.5|2038.4|2030.4|2038.4|2030.4|2037.4|2029.4|0
1770998450000|2026-02-13 16:00:50|2070.5|2069|2072.1|2070.6|2072.3|2070.8|2070.5|2069|2
1770972960000|2026-02-13 08:56:00|2038.3|2030.3|2038.3|2030.3|2038.4|2030.4|2038.2|2030.2|0
1770998460000|2026-02-13 16:01:00|2072.3|2070.8|2070.8|2069.3|2074|2071.3|2070.4|2066|5
1770972970000|2026-02-13 08:56:10|2038.1|2030.1|2038.2|2030.2|2038.3|2030.3|2038|2030|0
1770998470000|2026-02-13 16:01:10|2070.9|2069.4|2071.8|2070.3|2071.8|2070.3|2070.9|2069.4|0
1770972980000|2026-02-13 08:56:20|2038.1|2030.1|2038.1|2030.1|2038.1|2030.1|2038|2030|0
1770998480000|2026-02-13 16:01:20|2071.5|2070|2070.7|2069.2|2072.1|2070.6|2070.4|2068.9|2
1770972990000|2026-02-13 08:56:30|2037.9|2029.9|2037.8|2029.8|2037.9|2029.9|2037.8|2029.8|1
1770998490000|2026-02-13 16:01:30|2070.6|2069.1|2073.2|2071.7|2073.6|2072.1|2070.6|2069.1|5
1770973000000|2026-02-13 08:56:40|2037.7|2029.7|2037|2029|2037.7|2029.7|2037|2029|0
1770998500000|2026-02-13 16:01:40|2073.1|2071.6|2073.6|2072.1|2075.9|2074.4|2073.1|2071.6|6
1770973010000|2026-02-13 08:56:50|2036.7|2028.7|2036.6|2028.6|2036.8|2028.8|2036.6|2028.6|0
1770998510000|2026-02-13 16:01:50|2073.7|2072.2|2075|2073.5|2075.3|2073.8|2073.7|2072.2|0
1770973020000|2026-02-13 08:57:00|2036|2028|2036.3|2028.3|2036.7|2032|2033.2|2028|0
1770998520000|2026-02-13 16:02:00|2075.1|2073.6|2076.1|2074.6|2076.7|2075.2|2074.5|2073|2
1770973030000|2026-02-13 08:57:10|2032.6|2031.1|2033.2|2031.7|2036.3|2031.7|2032.6|2028.3|2
1770998530000|2026-02-13 16:02:10|2076.2|2074.7|2076.4|2074.9|2076.8|2075.3|2075.7|2074.2|1
1770973050000|2026-02-13 08:57:30|2037.3|2029.3|2038.2|2030.2|2038.6|2030.6|2037.2|2029.2|1
1770998540000|2026-02-13 16:02:20|2076.1|2074.6|2075.3|2073.8|2076.6|2075.1|2075.2|2073.7|1
1770973060000|2026-02-13 08:57:40|2038.3|2030.3|2038.3|2030.3|2038.4|2030.4|2038.3|2030.3|0
1770998550000|2026-02-13 16:02:30|2075.1|2073.6|2075.9|2074.4|2076.4|2074.9|2075.1|2073.6|0
1770973070000|2026-02-13 08:57:50|2038.4|2030.4|2037.8|2029.8|2038.9|2033.3|2034.8|2029.8|0
1770998560000|2026-02-13 16:02:40|2075.7|2074.2|2074.7|2073.2|2076.3|2074.8|2073.7|2072.2|4
1770973080000|2026-02-13 08:58:00|2037.9|2029.9|2038|2030|2038|2030|2037.9|2029.9|1
1770998570000|2026-02-13 16:02:50|2074.8|2073.3|2075.1|2073.6|2075.1|2073.6|2074.2|2072.7|1
1770973090000|2026-02-13 08:58:10|2038.1|2030.1|2035|2033.5|2038.2|2033.5|2035|2030.1|0
1770998580000|2026-02-13 16:03:00|2075.2|2073.7|2076|2074.5|2076.8|2075.3|2075.2|2073.7|2
1770973100000|2026-02-13 08:58:20|2035.1|2033.6|2038.9|2030.9|2039.1|2033.6|2035.1|2030.5|1
1770998590000|2026-02-13 16:03:10|2076.1|2074.6|2075.8|2074.3|2076.2|2074.7|2075.2|2073.7|1
1770973110000|2026-02-13 08:58:30|2038.8|2030.8|2038.9|2030.9|2039|2031|2038.5|2030.5|0
1770998600000|2026-02-13 16:03:20|2075.9|2074.4|2078.5|2077|2078.6|2077.1|2075.9|2074.4|3
1770973120000|2026-02-13 08:58:40|2038.8|2030.8|2038.6|2030.6|2038.8|2030.8|2038.4|2030.4|0
1770998610000|2026-02-13 16:03:30|2078.6|2077.1|2078|2076.5|2079.7|2078.2|2077.5|2076|5
1770973130000|2026-02-13 08:58:50|2038.3|2030.3|2038.4|2030.4|2038.4|2030.4|2038.2|2030.2|0
1770998620000|2026-02-13 16:03:40|2078.5|2077|2079|2077.5|2079.5|2078|2078.5|2077|1
1770973140000|2026-02-13 08:59:00|2039|2031|2038.4|2030.4|2039|2031|2038.4|2030.4|0
1770998630000|2026-02-13 16:03:50|2079.1|2077.6|2080.9|2079.4|2081.8|2079.4|2079.1|2073.8|7
1770973150000|2026-02-13 08:59:10|2038.3|2030.3|2037.9|2029.9|2038.5|2033.5|2035|2029.9|2
1770998640000|2026-02-13 16:04:00|2081.5|2080|2081.7|2080.2|2082.3|2080.8|2081.2|2079.7|4
1770973160000|2026-02-13 08:59:20|2038.1|2030.1|2038.1|2030.1|2038.1|2030.1|2038.1|2030.1|0
1770998650000|2026-02-13 16:04:10|2081.8|2080.3|2081.9|2080.4|2082.1|2080.6|2080.8|2079.3|3
1770973170000|2026-02-13 08:59:30|2034.6|2033.1|2038.1|2030.1|2038.1|2033.1|2034.5|2030|0
1770998660000|2026-02-13 16:04:20|2081.6|2080.1|2080.9|2079.4|2081.6|2080.1|2080.4|2078.9|4
1770973190000|2026-02-13 08:59:50|2038|2030|2037.9|2029.9|2038|2030|2037.9|2029.9|0
1770998670000|2026-02-13 16:04:30|2081|2079.5|2080.7|2079.2|2081.6|2080.1|2080.3|2078.8|1
1770973200000|2026-02-13 09:00:00|2037.8|2029.8|2033.8|2025.8|2037.8|2029.8|2033.7|2025.7|1
1770998680000|2026-02-13 16:04:40|2080.2|2078.7|2080.5|2079|2080.5|2079|2079.2|2077.7|1
1770973210000|2026-02-13 09:00:10|2033.7|2025.7|2033.2|2025.2|2033.7|2025.7|2033.2|2025.2|0
1770998690000|2026-02-13 16:04:50|2080.7|2079.2|2081.6|2080.1|2082.7|2081.2|2080.5|2079|3
1770973220000|2026-02-13 09:00:20|2033.3|2025.3|2034.2|2026.2|2034.2|2026.2|2033.3|2025.3|0
1770998700000|2026-02-13 16:05:00|2081.1|2079.6|2081|2079.5|2081.4|2079.9|2080.2|2078.7|1
1770973230000|2026-02-13 09:00:30|2031|2029.5|2031|2029.5|2031|2029.5|2031|2029.5|0
1770998710000|2026-02-13 16:05:10|2081.1|2079.6|2082|2080.5|2082.8|2081.3|2081|2079.5|3
1770973240000|2026-02-13 09:00:40|2034.2|2026.2|2033.3|2025.3|2034.2|2029.4|2030.9|2025.3|0
1770998720000|2026-02-13 16:05:20|2081.5|2080|2080.7|2079.2|2082.3|2080.8|2080.7|2079.2|1
1770973250000|2026-02-13 09:00:50|2033.1|2025.1|2033.1|2025.1|2033.2|2025.2|2032.9|2024.9|0
1770998730000|2026-02-13 16:05:30|2081|2079.5|2081|2079.5|2081.1|2079.6|2080.5|2079|4
1770973260000|2026-02-13 09:01:00|2033.3|2025.3|2032.8|2024.8|2033.3|2025.3|2032.8|2024.8|0
1770998740000|2026-02-13 16:05:40|2080.9|2079.4|2083|2081.5|2083.3|2081.8|2080.9|2079.4|4
1770973270000|2026-02-13 09:01:10|2029.6|2028.1|2029.8|2028.3|2032.9|2028.3|2029.5|2024.8|0
1770998750000|2026-02-13 16:05:50|2082.9|2081.4|2083.2|2081.7|2083.4|2081.9|2082.8|2081.3|5
1770973280000|2026-02-13 09:01:20|2032.9|2024.9|2032.9|2024.9|2032.9|2028|2029.5|2024.8|0
1770998760000|2026-02-13 16:06:00|2084|2082.5|2082.8|2081.3|2084|2082.5|2082.4|2080.9|4
1770973300000|2026-02-13 09:01:40|2032.8|2024.8|2032.1|2024.1|2032.8|2028|2029.4|2023.7|1
1770998770000|2026-02-13 16:06:10|2083.1|2081.6|2081.7|2080.2|2083.3|2081.8|2081.4|2079.9|1
1770973310000|2026-02-13 09:01:50|2032.3|2024.3|2031.5|2023.5|2032.3|2024.3|2031.4|2023.4|0
1770998780000|2026-02-13 16:06:20|2082.4|2080.9|2083.2|2081.7|2083.4|2081.9|2082.1|2080.6|4
1770973320000|2026-02-13 09:02:00|2031.6|2023.6|2030.8|2022.8|2031.7|2026.3|2027.8|2022.7|1
1770998790000|2026-02-13 16:06:30|2083.3|2081.8|2084|2082.5|2084.2|2082.7|2083.3|2081.8|2
1770973330000|2026-02-13 09:02:10|2030.9|2022.9|2030.7|2022.7|2030.9|2022.9|2030.7|2022.7|0
1770998800000|2026-02-13 16:06:40|2084.1|2082.6|2084.4|2082.9|2084.4|2082.9|2083.4|2081.9|4
1770973340000|2026-02-13 09:02:20|2030.6|2022.6|2030.9|2022.9|2030.9|2022.9|2030.5|2022.5|0
1770998810000|2026-02-13 16:06:50|2084.5|2083|2085.3|2083.8|2089.5|2084.3|2084.5|2081.5|4
1770973350000|2026-02-13 09:02:30|2030.8|2022.8|2030.2|2022.2|2030.8|2025.3|2026.8|2022.1|0
1770998820000|2026-02-13 16:07:00|2085.2|2083.7|2085.3|2083.8|2086.1|2084.6|2085.2|2083.7|5
1770973370000|2026-02-13 09:02:50|2026.8|2025.3|2030.2|2022.2|2030.2|2025.3|2026.8|2022.2|4
1770998830000|2026-02-13 16:07:10|2085.5|2084|2085.4|2083.9|2085.6|2084.1|2085.1|2083.6|6
1770973380000|2026-02-13 09:03:00|2030.1|2022.1|2030.9|2022.9|2031|2025.7|2026.8|2022.1|0
1770998840000|2026-02-13 16:07:20|2085.3|2083.8|2084.9|2083.4|2086.1|2084.6|2084|2082.5|9
1770973390000|2026-02-13 09:03:10|2031.1|2023.1|2028|2026.5|2031.1|2026.5|2027.9|2023|0
1770998850000|2026-02-13 16:07:30|2085.1|2083.6|2085.3|2083.8|2086.1|2084.6|2085.1|2083.6|1
1770973400000|2026-02-13 09:03:20|2028.4|2026.9|2032.5|2024.5|2032.5|2027.4|2028.4|2024|1
1770998860000|2026-02-13 16:07:40|2085.4|2083.9|2083.5|2082|2085.4|2083.9|2083|2081.5|3
1770973410000|2026-02-13 09:03:30|2029.2|2027.7|2029.2|2027.7|2029.2|2027.7|2029.2|2027.7|0
1770998870000|2026-02-13 16:07:50|2083.4|2081.9|2083.7|2082.2|2084|2082.5|2082.5|2081|2
1770973420000|2026-02-13 09:03:40|2031.9|2023.9|2031.9|2023.9|2031.9|2023.9|2031.9|2023.9|3
1770998880000|2026-02-13 16:08:00|2084|2082.5|2083.4|2081.9|2085.1|2083.6|2083.4|2081.9|4
1770973430000|2026-02-13 09:03:50|2032|2024|2028.3|2026.8|2032|2027|2028.3|2023.9|1
1770998890000|2026-02-13 16:08:10|2083.3|2081.8|2084.6|2083.1|2084.6|2083.1|2083.2|2081.7|0
1770973440000|2026-02-13 09:04:00|2029|2027.5|2032.2|2024.2|2032.2|2027.6|2028.9|2024.1|2
1770998900000|2026-02-13 16:08:20|2084.5|2083|2082.9|2081.4|2084.5|2083|2082.8|2081.3|2
1770973450000|2026-02-13 09:04:10|2030.5|2029|2030.4|2028.9|2030.5|2029|2030.4|2028.9|8
1770998910000|2026-02-13 16:08:30|2082.8|2081.3|2083.3|2081.8|2083.7|2082.2|2082.3|2080.8|4
1770973460000|2026-02-13 09:04:20|2031.1|2029.6|2031.5|2030|2031.7|2030.2|2031.1|2029.6|2
1770998920000|2026-02-13 16:08:40|2083.6|2082.1|2081.5|2080|2083.6|2082.1|2081.3|2079.8|0
1770973470000|2026-02-13 09:04:30|2031.4|2029.9|2031.5|2030|2031.6|2030.1|2031.4|2029.9|0
1770998930000|2026-02-13 16:08:50|2081.6|2080.1|2082.6|2081.1|2082.6|2081.1|2081.4|2079.9|1
1770973480000|2026-02-13 09:04:40|2031.7|2030.2|2031.6|2030.1|2031.7|2030.2|2031.6|2030.1|0
1770998940000|2026-02-13 16:09:00|2082.7|2081.2|2081.2|2079.7|2082.7|2081.2|2081.1|2079.6|3
1770998950000|2026-02-13 16:09:10|2081.3|2079.8|2079.3|2077.8|2081.3|2079.8|2079.2|2077.7|4
1770998960000|2026-02-13 16:09:20|2079.2|2077.7|2078.2|2076.7|2079.2|2077.7|2077.5|2076|0
1770998970000|2026-02-13 16:09:30|2078.5|2077|2078.8|2077.3|2079|2077.5|2078.4|2076.9|2
1770973490000|2026-02-13 09:04:50|2031.7|2030.2|2031.7|2030.2|2031.8|2030.3|2031.7|2030.2|1
1770998980000|2026-02-13 16:09:40|2079.3|2077.8|2079.9|2078.4|2080.1|2078.6|2078.3|2076.8|2
1770973500000|2026-02-13 09:05:00|2031.6|2030.1|2031.5|2030|2031.6|2030.1|2031.2|2029.7|1
1770998990000|2026-02-13 16:09:50|2080.1|2078.6|2079.7|2078.2|2080.5|2079|2079.5|2078|1
1770999000000|2026-02-13 16:10:00|2079.6|2078.1|2078.8|2077.3|2080.2|2078.7|2078.7|2077.2|5
1770973510000|2026-02-13 09:05:10|2031.4|2029.9|2031.4|2029.9|2031.4|2029.9|2031.4|2029.9|0
1770999010000|2026-02-13 16:10:10|2078.9|2077.4|2080.3|2078.8|2081|2079.5|2078.7|2077.2|4
1770973520000|2026-02-13 09:05:20|2031.3|2029.8|2031.3|2029.8|2031.4|2029.9|2031.3|2029.8|0
1770999020000|2026-02-13 16:10:20|2080.2|2078.7|2078.2|2076.7|2080.2|2078.7|2078.2|2076.7|3
1770973530000|2026-02-13 09:05:30|2031.1|2029.6|2031.1|2029.6|2031.1|2029.6|2031.1|2029.6|1
1770999030000|2026-02-13 16:10:30|2078.3|2076.8|2079.1|2077.6|2079.1|2077.6|2077.9|2076.4|0
1770973540000|2026-02-13 09:05:40|2030.8|2029.3|2030.7|2029.2|2031|2029.5|2030.7|2029.2|18
1770999040000|2026-02-13 16:10:40|2080|2078.5|2078.5|2077|2080|2078.5|2078.5|2077|0
1770973550000|2026-02-13 09:05:50|2030.8|2029.3|2030.3|2028.8|2030.9|2029.4|2030.3|2028.8|10
1770999050000|2026-02-13 16:10:50|2078.6|2077.1|2078.1|2076.6|2078.6|2077.1|2077.3|2075.8|3
1770973560000|2026-02-13 09:06:00|2030.5|2029|2030.3|2028.8|2030.5|2029|2030.3|2028.8|3
1770999060000|2026-02-13 16:11:00|2078.2|2076.7|2078.7|2077.2|2079.3|2077.8|2078.2|2076.7|1
1770973570000|2026-02-13 09:06:10|||||||||1
1770999070000|2026-02-13 16:11:10|2078.8|2077.3|2078.5|2077|2078.8|2077.3|2077.4|2075.9|10
1770973580000|2026-02-13 09:06:20|2030.4|2028.9|2030.1|2028.6|2031|2029.5|2030.1|2028.6|10
1770973590000|2026-02-13 09:06:30|2032.1|2024.1|2031.6|2023.6|2032.1|2026.6|2028.1|2023.6|5
1770999080000|2026-02-13 16:11:20|2078.6|2077.1|2077.9|2076.4|2078.7|2077.2|2077.5|2076|8
1770973600000|2026-02-13 09:06:40|2028.6|2027.1|2027.8|2026.3|2032|2027.2|2027.8|2024|3
1770999090000|2026-02-13 16:11:30|2078.1|2076.6|2077.9|2076.4|2078.6|2077.1|2077.8|2076.3|2
1770973610000|2026-02-13 09:06:50|2027.7|2026.2|2027.6|2026.1|2027.7|2026.2|2027.6|2026.1|0
1770999100000|2026-02-13 16:11:40|2078.6|2077.1|2077.8|2076.3|2078.6|2077.1|2077.2|2075.7|9
1770973620000|2026-02-13 09:07:00|2027.5|2026|2027.3|2025.8|2030.6|2026|2027.3|2022.6|0
1770999110000|2026-02-13 16:11:50|2078.3|2076.8|2079.9|2078.4|2080.1|2078.6|2077.6|2076.1|5
1770999120000|2026-02-13 16:12:00|2080|2078.5|2080.8|2079.3|2082.3|2080.8|2080|2078.5|2
1770973630000|2026-02-13 09:07:10|2030.4|2022.4|2026.7|2025.2|2030.4|2025.4|2026.7|2022.4|0
1770999130000|2026-02-13 16:12:10|2080.9|2079.4|2078.8|2077.3|2081|2079.5|2078.7|2077.2|2
1770999140000|2026-02-13 16:12:20|2078.6|2077.1|2077.9|2076.4|2078.6|2077.1|2077.4|2075.9|0
1770973640000|2026-02-13 09:07:20|2026.8|2025.3|2030.3|2022.3|2030.3|2025.3|2026.7|2022.3|3
1770999150000|2026-02-13 16:12:30|2077.8|2076.3|2077.5|2076|2077.8|2076.3|2077.2|2075.7|0
1770973650000|2026-02-13 09:07:30|2027.1|2025.6|2027.4|2025.9|2027.4|2025.9|2027.1|2025.6|0
1770999160000|2026-02-13 16:12:40|2077.7|2076.2|2077.3|2075.8|2078|2076.5|2077|2075.5|0
1770999170000|2026-02-13 16:12:50|2077.2|2075.7|2076.5|2075|2077.4|2075.9|2076.5|2075|2
1770973660000|2026-02-13 09:07:40|2031.6|2023.6|2031.8|2023.8|2031.8|2027.4|2028.8|2023.6|2
1770999180000|2026-02-13 16:13:00|2076.6|2075.1|2074.9|2073.4|2076.6|2075.1|2074.6|2073.1|11
1770999190000|2026-02-13 16:13:10|2074.8|2073.3|2075.4|2073.9|2079.1|2074.1|2074.8|2071.1|1
1770973670000|2026-02-13 09:07:50|2031.5|2023.5|2027.6|2026.1|2031.5|2026.6|2027.6|2023|1
1770999200000|2026-02-13 16:13:20|2075.6|2074.1|2075.1|2073.6|2075.9|2074.4|2075.1|2073.6|1
1770999210000|2026-02-13 16:13:30|2075|2073.5|2074.8|2073.3|2075.4|2073.9|2074.7|2073.2|5
1770973680000|2026-02-13 09:08:00|2027.5|2026|2027.5|2026|2027.6|2026.1|2027.3|2025.8|4
1770999220000|2026-02-13 16:13:40|2074.9|2073.4|2075.2|2073.7|2075.5|2074|2073.8|2072.3|1
1770973690000|2026-02-13 09:08:10|2027.6|2026.1|2031|2023|2031.2|2026.4|2027.6|2023|0
1770999230000|2026-02-13 16:13:50|2075.3|2073.8|2076|2074.5|2076|2074.5|2075.3|2073.8|0
1770973700000|2026-02-13 09:08:20|2031.1|2023.1|2027.5|2026|2031.1|2026.1|2027.5|2023.1|0
1770999240000|2026-02-13 16:14:00|2075.9|2074.4|2078.6|2077.1|2078.7|2077.2|2075.9|2074.4|1
1770973710000|2026-02-13 09:08:30|2027.6|2026.1|2031|2023|2031.1|2026.4|2027.6|2023|0
1770999250000|2026-02-13 16:14:10|2078.7|2077.2|2078.2|2076.7|2078.7|2077.2|2077.3|2075.8|2
1770973720000|2026-02-13 09:08:40|2027.6|2026.1|2027.9|2026.4|2031.2|2026.4|2027.5|2023.2|1
1770999260000|2026-02-13 16:14:20|2078|2076.5|2078.5|2077|2078.7|2077.2|2077.8|2076.3|0
1770973730000|2026-02-13 09:08:50|2031.2|2023.2|2031.6|2023.6|2031.6|2026.6|2028.1|2023.2|0
1770999270000|2026-02-13 16:14:30|2081|2073|2077|2075.5|2081|2076.2|2077|2073|1
1770973740000|2026-02-13 09:09:00|2031.7|2023.7|2032.2|2024.2|2033|2027.6|2028.7|2023.7|6
1770999280000|2026-02-13 16:14:40|2076.8|2075.3|2078.7|2077.2|2078.7|2077.2|2076.6|2075.1|1
1770973750000|2026-02-13 09:09:10|2028.9|2027.4|2032.3|2024.3|2032.4|2027.4|2028.8|2024.2|0
1770999290000|2026-02-13 16:14:50|2078.5|2077|2080.3|2078.8|2080.5|2079|2078.3|2076.8|0
1770973770000|2026-02-13 09:09:30|2032.6|2024.6|2032.8|2024.8|2032.8|2028|2029.4|2024.6|0
1770999300000|2026-02-13 16:15:00|2080.5|2079|2078.6|2077.1|2080.8|2079.3|2077.9|2076.4|4
1770973780000|2026-02-13 09:09:40|2029.4|2027.9|2029.4|2027.9|2029.4|2027.9|2029.4|2027.9|0
1770999310000|2026-02-13 16:15:10|2078.7|2077.2|2078.6|2077.1|2078.8|2077.3|2077.9|2076.4|1
1770973790000|2026-02-13 09:09:50|2032.7|2024.7|2032.6|2024.6|2032.7|2028.1|2029.5|2024.5|0
1770999320000|2026-02-13 16:15:20|2078.7|2077.2|2079.5|2078|2079.7|2078.2|2077.8|2076.3|11
1770973800000|2026-02-13 09:10:00|2032.7|2024.7|2032.6|2024.6|2032.7|2024.7|2032.6|2024.6|0
1770999330000|2026-02-13 16:15:30|2079.3|2077.8|2085.9|2084.4|2087.4|2084.4|2079.3|2077.8|8
1770973810000|2026-02-13 09:10:10|2032.5|2024.5|2032.5|2024.5|2032.5|2024.5|2032.5|2024.5|0
1770999340000|2026-02-13 16:15:40|2086|2084.5|2086.1|2084.6|2088.7|2084.6|2084.8|2080.7|5
1770973820000|2026-02-13 09:10:20|2032.6|2024.6|2029.5|2028|2032.7|2028|2029.5|2024.6|0
1770999350000|2026-02-13 16:15:50|2086|2084.5|2084.8|2083.3|2086.6|2085.1|2084.8|2083.3|5
1770973830000|2026-02-13 09:10:30|2032.7|2024.7|2032.6|2024.6|2032.7|2028|2029.4|2024.6|0
1770999360000|2026-02-13 16:16:00|2084.7|2083.2|2084.6|2083.1|2084.7|2083.2|2083.2|2081.7|3
1770973840000|2026-02-13 09:10:40|2032.5|2024.5|2032.4|2024.4|2032.5|2027.5|2029|2024.3|0
1770999370000|2026-02-13 16:16:10|2084.5|2083|2082.9|2081.4|2084.6|2083.1|2082.7|2081.2|3
1770973850000|2026-02-13 09:10:50|2032.6|2024.6|2029.6|2028.1|2032.7|2028.1|2029.5|2024.6|0
1770999380000|2026-02-13 16:16:20|2083|2081.5|2084.4|2082.9|2084.7|2083.2|2082.9|2081.4|1
1770973860000|2026-02-13 09:11:00|2029.5|2028|2032.6|2024.6|2032.6|2028.1|2029.5|2024.6|0
1770999390000|2026-02-13 16:16:30|2084.5|2083|2084.8|2083.3|2085|2083.5|2084.5|2083|0
1770973870000|2026-02-13 09:11:10|2032.5|2024.5|2029.6|2028.1|2032.5|2028.1|2029|2024.3|0
1770999400000|2026-02-13 16:16:40|2084.7|2083.2|2082.8|2081.3|2084.7|2083.2|2082.4|2080.9|7
1770973880000|2026-02-13 09:11:20|2029.5|2028|2032.6|2024.6|2032.7|2028|2029.4|2024.6|0
1770999410000|2026-02-13 16:16:50|2082.4|2080.9|2083|2081.5|2083.4|2081.9|2082.1|2080.6|1
1770999420000|2026-02-13 16:17:00|2082.9|2081.4|2084.4|2082.9|2087.7|2082.9|2082.9|2079.7|0
1770973890000|2026-02-13 09:11:30|2032.7|2024.7|2033.8|2025.8|2033.9|2028.1|2029.6|2024.6|2
1770999430000|2026-02-13 16:17:10|2084.3|2082.8|2084.1|2082.6|2084.3|2082.8|2084|2082.5|0
1770999440000|2026-02-13 16:17:20|2084.2|2082.7|2084.4|2082.9|2084.6|2083.1|2083|2081.5|4
1770973900000|2026-02-13 09:11:40|2033.9|2025.9|2034.1|2026.1|2034.2|2029.5|2030.7|2025.9|0
1770999450000|2026-02-13 16:17:30|2084.1|2082.6|2083|2081.5|2084.2|2082.7|2082.6|2081.1|1
1770973910000|2026-02-13 09:11:50|2030.9|2029.4|2033.3|2025.3|2034.2|2029.5|2030.9|2025.3|0
1770999460000|2026-02-13 16:17:40|2082.9|2081.4|2088.4|2086.9|2089.3|2087.8|2082.8|2081.3|13
1770973920000|2026-02-13 09:12:00|2033.2|2025.2|2033.7|2025.7|2033.8|2025.8|2033.2|2025.2|0
1770999470000|2026-02-13 16:17:50|2088.6|2087.1|2087.5|2086|2088.6|2087.1|2086.4|2084.9|5
1770973930000|2026-02-13 09:12:10|2033.5|2025.5|2031.1|2029.6|2034.2|2029.6|2031|2025.5|0
1770999480000|2026-02-13 16:18:00|2087.3|2085.8|2087.7|2086.2|2088.4|2086.9|2087.1|2085.6|2
1770973940000|2026-02-13 09:12:20|2031.2|2029.7|2035.1|2027.1|2035.1|2029.7|2031.1|2027|2
1770999490000|2026-02-13 16:18:10|2087.9|2086.4|2087.6|2086.1|2088.1|2086.6|2087.4|2085.9|4
1770973950000|2026-02-13 09:12:30|2035|2027|2034.4|2026.4|2035|2027|2034|2026|0
1770999500000|2026-02-13 16:18:20|2087.5|2086|2087.5|2086|2087.6|2086.1|2086.6|2085.1|2
1770973960000|2026-02-13 09:12:40|2034.3|2026.3|2033.8|2025.8|2034.3|2026.3|2033.8|2025.8|0
1770999510000|2026-02-13 16:18:30|2088.1|2086.6|2089.1|2087.6|2089.5|2088|2087.7|2086.2|2
1770973970000|2026-02-13 09:12:50|2033.9|2025.9|2034.9|2026.9|2034.9|2026.9|2033.9|2025.9|0
1770999520000|2026-02-13 16:18:40|2089|2087.5|2088.8|2087.3|2089.9|2088.4|2088.5|2087|4
1770973980000|2026-02-13 09:13:00|2034.8|2026.8|2034.5|2026.5|2035.4|2027.4|2034.5|2026.5|0
1770999530000|2026-02-13 16:18:50|2088.9|2087.4|2088.1|2086.6|2089.1|2087.6|2087.8|2086.3|4
1770973990000|2026-02-13 09:13:10|2034.6|2026.6|2034.7|2026.7|2034.7|2026.7|2034.5|2026.5|0
1770999540000|2026-02-13 16:19:00|2088|2086.5|2087.2|2085.7|2088|2086.5|2087.1|2085.6|0
1770974000000|2026-02-13 09:13:20|2034.6|2026.6|2034.4|2026.4|2034.7|2026.7|2034.3|2026.3|0
1770999550000|2026-02-13 16:19:10|2087.1|2085.6|2085.7|2084.2|2087.1|2085.6|2085.4|2083.9|9
1770974010000|2026-02-13 09:13:30|2034.3|2026.3|2034.9|2026.9|2034.9|2026.9|2033.9|2025.9|0
1770999560000|2026-02-13 16:19:20|2085.6|2084.1|2085.2|2083.7|2085.6|2084.1|2084.5|2083|2
1770974020000|2026-02-13 09:13:40|2035.2|2027.2|2035.2|2027.2|2035.3|2027.3|2035.1|2027.1|0
1770999570000|2026-02-13 16:19:30|2085.3|2083.8|2084.5|2083|2086.2|2084.7|2084.5|2083|6
1770974030000|2026-02-13 09:13:50|2035.1|2027.1|2034.9|2026.9|2035.2|2027.2|2034.9|2026.9|0
1770999580000|2026-02-13 16:19:40|2084.3|2082.8|2084.3|2082.8|2085.9|2084.4|2084|2082.5|6
1770974040000|2026-02-13 09:14:00|2034.8|2026.8|2034.5|2026.5|2034.8|2026.8|2034.5|2026.5|0
1770999590000|2026-02-13 16:19:50|2084.4|2082.9|2083.9|2082.4|2084.6|2083.1|2083.3|2081.8|1
1770974050000|2026-02-13 09:14:10|2034.4|2026.4|2034.2|2026.2|2034.4|2026.4|2034.2|2026.2|0
1770974060000|2026-02-13 09:14:20|2034.1|2026.1|2033.5|2025.5|2034.1|2028.8|2030.3|2025.4|0
1770999600000|2026-02-13 16:20:00|2083.5|2082|2083.5|2082|2084.2|2082.7|2083.4|2081.9|1
1770974070000|2026-02-13 09:14:30|2030.5|2029|2033.4|2025.4|2034|2029|2030.5|2025.4|0
1770999610000|2026-02-13 16:20:10|2083.7|2082.2|2084.2|2082.7|2084.2|2082.7|2083.5|2082|0
1770974080000|2026-02-13 09:14:40|2033.2|2025.2|2033.3|2025.3|2033.3|2025.3|2033.1|2025.1|0
1770999620000|2026-02-13 16:20:20|2084.1|2082.6|2083.1|2081.6|2084.2|2082.7|2082.7|2081.2|2
1770974090000|2026-02-13 09:14:50|2033.2|2025.2|2030.4|2028.9|2033.2|2028.9|2030.4|2024.7|0
1770999630000|2026-02-13 16:20:30|2083.5|2082|2083.9|2082.4|2084.3|2082.8|2083.5|2082|6
1770999640000|2026-02-13 16:20:40|2083.8|2082.3|2083.4|2081.9|2084.5|2083|2083.2|2081.7|4
1770974100000|2026-02-13 09:15:00|2030.3|2028.8|2030.5|2029|2033.9|2029|2030.3|2025.8|1
1770999650000|2026-02-13 16:20:50|2083.1|2081.6|2081.6|2080.1|2083.1|2081.6|2081.6|2080.1|2
1770974110000|2026-02-13 09:15:10|2030.3|2028.8|2030.5|2029|2030.5|2029|2030.3|2028.8|2
1770999660000|2026-02-13 16:21:00|2081.7|2080.2|2081.3|2079.8|2082.4|2080.9|2081.1|2079.6|3
1770974120000|2026-02-13 09:15:20|2033.8|2025.8|2030.5|2029|2033.8|2029|2030.5|2025.8|0
1770999670000|2026-02-13 16:21:10|2081.2|2079.7|2081.9|2080.4|2082.2|2080.7|2081|2079.5|3
1770974130000|2026-02-13 09:15:30|2033.8|2025.8|2030.4|2028.9|2033.8|2029.1|2030.4|2025.8|0
1770999680000|2026-02-13 16:21:20|2082|2080.5|2079.8|2078.3|2082.1|2080.6|2079.8|2078.3|20
1770974140000|2026-02-13 09:15:40|2030.5|2029|2030.4|2028.9|2030.5|2029|2030.4|2028.9|0
1770999690000|2026-02-13 16:21:30|2079.7|2078.2|2079.6|2078.1|2080.1|2078.6|2078.7|2077.2|1
1770974150000|2026-02-13 09:15:50|2030.3|2028.8|2030.5|2029|2030.5|2029|2030.3|2028.8|0
1770999700000|2026-02-13 16:21:40|2079.8|2078.3|2080.1|2078.6|2083.5|2079|2079.5|2075.5|0
1770974160000|2026-02-13 09:16:00|2034.6|2026.6|2031.5|2030|2034.6|2030.1|2031.5|2026.6|2
1770999710000|2026-02-13 16:21:50|2080|2078.5|2080.7|2079.2|2080.7|2079.2|2078.6|2077.1|6
1770974170000|2026-02-13 09:16:10|2035.5|2027.5|2035.4|2027.4|2035.6|2030.7|2032.2|2027.2|0
1770999720000|2026-02-13 16:22:00|2080.8|2079.3|2081.7|2080.2|2082.7|2081.2|2080.7|2079.2|4
1770974180000|2026-02-13 09:16:20|2035.5|2027.5|2032.5|2031|2035.9|2031.2|2032.4|2027.4|0
1770999730000|2026-02-13 16:22:10|2081.3|2079.8|2081.2|2079.7|2081.4|2079.9|2081.1|2079.6|0
1770974190000|2026-02-13 09:16:30|2035.9|2027.9|2035.9|2027.9|2035.9|2031.6|2032.7|2027.8|1
1770999740000|2026-02-13 16:22:20|2081.3|2079.8|2079.1|2077.6|2081.8|2080.3|2078.7|2077.2|7
1770974200000|2026-02-13 09:16:40|2032.9|2031.4|2035.8|2027.8|2035.9|2031.4|2032.9|2027.8|0
1770999750000|2026-02-13 16:22:30|2078.9|2077.4|2078.8|2077.3|2079.1|2077.6|2078.5|2077|0
1770974210000|2026-02-13 09:16:50|2035.9|2027.9|2035.9|2027.9|2035.9|2027.9|2035.8|2027.8|0
1770999760000|2026-02-13 16:22:40|2079.2|2077.7|2079.3|2077.8|2079.3|2077.8|2078.9|2077.4|0
1770974220000|2026-02-13 09:17:00|2035.8|2027.8|2035|2027|2035.8|2030.2|2031.6|2026.8|0
1770999770000|2026-02-13 16:22:50|2079.1|2077.6|2079.5|2078|2079.5|2078|2079|2077.5|1
1770974240000|2026-02-13 09:17:20|2035.1|2027.1|2035.2|2027.2|2035.4|2030.7|2032.2|2027.1|0
1770999780000|2026-02-13 16:23:00|2079.4|2077.9|2080.2|2078.7|2080.3|2078.8|2078.5|2077|0
1770974250000|2026-02-13 09:17:30|2035.1|2027.1|2035.2|2027.2|2035.2|2027.2|2035.1|2027.1|0
1770974260000|2026-02-13 09:17:40|2032.1|2030.6|2035.4|2027.4|2035.4|2030.8|2032.1|2027.4|0
1770999790000|2026-02-13 16:23:10|2080.1|2078.6|2081|2079.5|2081.1|2079.6|2079.8|2078.3|2
1770974270000|2026-02-13 09:17:50|2032.2|2030.7|2035.3|2027.3|2035.4|2030.7|2030.5|2026.6|2
1770999800000|2026-02-13 16:23:20|2080.9|2079.4|2080.8|2079.3|2081|2079.5|2079.8|2078.3|1
1770974290000|2026-02-13 09:18:10|2035.2|2027.2|2034|2026|2035.2|2027.2|2034|2026|0
1770974300000|2026-02-13 09:18:20|2030.8|2029.3|2034.1|2026.1|2034.1|2029.3|2030.8|2026|0
1770999810000|2026-02-13 16:23:30|2080.7|2079.2|2079.7|2078.2|2083.6|2080.1|2079.7|2075.6|1
1770974310000|2026-02-13 09:18:30|2034.2|2026.2|2034.5|2026.5|2034.8|2026.8|2034.2|2026.2|0
1770974320000|2026-02-13 09:18:40|2034.7|2026.7|2034.3|2026.3|2034.7|2026.7|2034.3|2026.3|0
1770999820000|2026-02-13 16:23:40|2079.8|2078.3|2080.2|2078.7|2080.4|2078.9|2079.7|2078.2|0
1770974330000|2026-02-13 09:18:50|2034.1|2026.1|2034.8|2026.8|2034.8|2030|2031|2026.1|0
1770999830000|2026-02-13 16:23:50|2080.3|2078.8|2078|2076.5|2083.3|2078.8|2078|2075.1|2
1770974340000|2026-02-13 09:19:00|2034.9|2026.9|2035.1|2027.1|2035.3|2030.3|2031.7|2026.9|0
1770999840000|2026-02-13 16:24:00|2078.1|2076.6|2079|2077.5|2082.3|2077.6|2077.8|2074.3|2
1770974350000|2026-02-13 09:19:10|2035.2|2027.2|2035.6|2027.6|2035.6|2027.6|2035.2|2027.2|0
1770999850000|2026-02-13 16:24:10|2078.9|2077.4|2079.8|2078.3|2083.2|2078.4|2078.7|2075.1|0
1770974360000|2026-02-13 09:19:20|2035.7|2027.7|2035.9|2027.9|2035.9|2027.9|2035.7|2027.7|0
1770999860000|2026-02-13 16:24:20|2079.9|2078.4|2080.6|2079.1|2083.8|2079.2|2079.9|2075.8|0
1770974370000|2026-02-13 09:19:30|2032.8|2031.3|2032.9|2031.4|2032.9|2031.4|2032.8|2031.3|0
1770999870000|2026-02-13 16:24:30|2080.7|2079.2|2080|2078.5|2084.5|2079.4|2079.9|2075.4|1
1770974380000|2026-02-13 09:19:40|2033|2031.5|2033.5|2032|2033.5|2032|2033|2031.5|1
1770999880000|2026-02-13 16:24:40|2080.4|2078.9|2081.6|2080.1|2081.9|2080.4|2080.3|2078.8|3
1770974390000|2026-02-13 09:19:50|2033.4|2031.9|2033.6|2032.1|2033.6|2032.1|2033.4|2031.9|0
1770999890000|2026-02-13 16:24:50|2081.9|2080.4|2081.9|2080.4|2081.9|2080.4|2081.5|2080|0
1770974400000|2026-02-13 09:20:00|2038.2|2030.2|2035.9|2034.4|2038.9|2034.4|2035|2030.2|1
1770999900000|2026-02-13 16:25:00|2082.6|2081.1|2081.7|2080.2|2085.1|2081.5|2081.5|2077.1|6
1770974410000|2026-02-13 09:20:10|2036|2034.5|2036.1|2034.6|2036.1|2034.6|2036|2034.5|0
1770999910000|2026-02-13 16:25:10|2081.6|2080.1|2081.5|2080|2084.5|2080.2|2081.2|2076.5|1
1770974420000|2026-02-13 09:20:20|2038.2|2030.2|2038|2030|2038.2|2033.2|2034.5|2029.9|2
1770999920000|2026-02-13 16:25:20|2082.2|2080.7|2081.4|2079.9|2082.9|2081.4|2081.4|2079.9|4
1770974430000|2026-02-13 09:20:30|2037.9|2029.9|2037.8|2029.8|2038|2030|2037.7|2029.7|0
1770999930000|2026-02-13 16:25:30|2081.2|2079.7|2081.2|2079.7|2084.5|2079.8|2080.8|2076.5|0
1770974440000|2026-02-13 09:20:40|2034.8|2033.3|2037.8|2029.8|2037.8|2033.3|2034.7|2029.7|0
1770999940000|2026-02-13 16:25:40|2081.3|2079.8|2081.7|2080.2|2084.5|2080.3|2081|2076.5|1
1770974450000|2026-02-13 09:20:50|2037.7|2029.7|2036.3|2028.3|2037.7|2032.3|2033.1|2028.3|1
1770999950000|2026-02-13 16:25:50|2081.6|2080.1|2081.6|2080.1|2081.7|2080.2|2081|2079.5|0
1770974460000|2026-02-13 09:21:00|2033.3|2031.8|2033.2|2031.7|2033.3|2031.8|2033.1|2031.6|0
1770999960000|2026-02-13 16:26:00|2081.9|2080.4|2082.4|2080.9|2084.4|2082.9|2081.9|2080.4|4
1770974470000|2026-02-13 09:21:10|2033.4|2031.9|2034.5|2033|2038|2033.2|2033.4|2029.6|1
1770999970000|2026-02-13 16:26:10|2083.4|2081.9|2082.3|2080.8|2083.7|2082.2|2082.2|2080.7|3
1770974480000|2026-02-13 09:21:20|2037.9|2029.9|2037.9|2029.9|2038|2030|2037.9|2029.9|0
1770999980000|2026-02-13 16:26:20|2082.4|2080.9|2082.6|2081.1|2083.4|2081.9|2082.3|2080.8|1
1770974500000|2026-02-13 09:21:40|2034.5|2033|2034.6|2033.1|2037.9|2033.1|2034.5|2029.9|0
1770999990000|2026-02-13 16:26:30|2082.4|2080.9|2083.6|2082.1|2083.6|2082.1|2082.2|2080.7|0
1770974510000|2026-02-13 09:21:50|2034.4|2032.9|2038.1|2030.1|2038.1|2033.2|2034.4|2029.9|2
1771000000000|2026-02-13 16:26:40|2083.3|2081.8|2084.2|2082.7|2084.2|2082.7|2083.3|2081.8|3
1770974520000|2026-02-13 09:22:00|2038.2|2030.2|2038.5|2030.5|2038.6|2030.6|2038.2|2030.2|0
1771000010000|2026-02-13 16:26:50|2084.4|2082.9|2084.9|2083.4|2084.9|2083.4|2083.7|2082.2|8
1770974530000|2026-02-13 09:22:10|2035.3|2033.8|2035.6|2034.1|2038.6|2034.1|2035.3|2030.6|0
1771000020000|2026-02-13 16:27:00|2085|2083.5|2082.9|2081.4|2085.1|2083.6|2082.1|2080.6|6
1770974540000|2026-02-13 09:22:20|2035.5|2034|2035.5|2034|2035.5|2034|2035.5|2034|0
1771000030000|2026-02-13 16:27:10|2083|2081.5|2083.8|2082.3|2083.8|2082.3|2082.9|2081.4|2
1770974550000|2026-02-13 09:22:30|2035.6|2034.1|2039|2031|2039|2034.1|2035.6|2031|0
1771000040000|2026-02-13 16:27:20|2083.6|2082.1|2083.9|2082.4|2084.9|2083.4|2083.6|2082.1|0
1770974560000|2026-02-13 09:22:40|2035.8|2034.3|2035.9|2034.4|2036|2034.5|2035.8|2034.3|0
1771000050000|2026-02-13 16:27:30|2084|2082.5|2084.2|2082.7|2084.2|2082.7|2083.7|2082.2|0
1770974580000|2026-02-13 09:23:00|2036|2034.5|2035.1|2033.6|2038.6|2034.5|2035.1|2030.6|1
1771000060000|2026-02-13 16:27:40|2084.3|2082.8|2084.6|2083.1|2085|2083.5|2084.3|2082.8|0
1770974590000|2026-02-13 09:23:10|2037.7|2029.7|2037.3|2029.3|2037.7|2032.3|2033.5|2028.8|2
1771000070000|2026-02-13 16:27:50|2085.1|2083.6|2085.9|2084.4|2086.3|2084.8|2085.1|2083.6|5
1770974610000|2026-02-13 09:23:30|2037|2029|2038|2030|2038|2032.5|2034|2029|0
1771000080000|2026-02-13 16:28:00|2086.5|2085|2086.9|2085.4|2086.9|2085.4|2083.9|2082.4|8
1770974620000|2026-02-13 09:23:40|2034.1|2032.6|2037.9|2029.9|2038|2032.7|2034.1|2029.8|2
1771000090000|2026-02-13 16:28:10|2087|2085.5|2086.8|2085.3|2087|2085.5|2086.6|2085.1|0
1770974630000|2026-02-13 09:23:50|2038|2030|2034.3|2032.8|2038.2|2033.5|2034.3|2030|0
1771000100000|2026-02-13 16:28:20|2086.6|2085.1|2086.8|2085.3|2087|2085.5|2086.3|2084.8|1
1770974640000|2026-02-13 09:24:00|2035|2033.5|2038.2|2030.2|2038.2|2033.7|2035|2030.2|1
1771000110000|2026-02-13 16:28:30|2086.7|2085.2|2087.3|2085.8|2087.4|2085.9|2086.7|2085.2|1
1770974650000|2026-02-13 09:24:10|2038|2030|2038.6|2030.6|2038.7|2033.7|2035.2|2030|0
1771000120000|2026-02-13 16:28:40|2087.2|2085.7|2086.7|2085.2|2087.5|2086|2086.7|2085.2|0
1770974660000|2026-02-13 09:24:20|2038.3|2030.3|2038.7|2030.7|2038.7|2030.7|2038.3|2030.3|0
1771000130000|2026-02-13 16:28:50|2086.8|2085.3|2087.1|2085.6|2087.2|2085.7|2086.3|2084.8|0
1770974670000|2026-02-13 09:24:30|2038.8|2030.8|2039|2031|2039|2031|2038.8|2030.8|0
1771000140000|2026-02-13 16:29:00|2087|2085.5|2084.9|2083.4|2088.9|2085.6|2084.7|2080.9|12
1770974680000|2026-02-13 09:24:40|2035.7|2034.2|2038.8|2030.8|2039|2034.3|2035.7|2030.8|0
1771000150000|2026-02-13 16:29:10|2084.8|2083.3|2084.5|2083|2085.6|2084.1|2084.5|2083|8
1770974690000|2026-02-13 09:24:50|2038.9|2030.9|2038.8|2030.8|2038.9|2030.9|2038.8|2030.8|0
1771000160000|2026-02-13 16:29:20|2084.4|2082.9|2083.1|2081.6|2084.4|2082.9|2082.9|2081.4|2
1771000170000|2026-02-13 16:29:30|2082.9|2081.4|2083.8|2082.3|2084.2|2082.7|2082.9|2081.4|1
1770974700000|2026-02-13 09:25:00|2035.8|2034.3|2035.8|2034.3|2035.9|2034.4|2035.8|2034.3|0
1771000180000|2026-02-13 16:29:40|2084|2082.5|2083.1|2081.6|2084.4|2082.9|2083.1|2081.6|0
1770974720000|2026-02-13 09:25:20|2035.7|2034.2|2038.3|2030.3|2038.3|2034.2|2034.9|2030.3|1
1771000190000|2026-02-13 16:29:50|2083.2|2081.7|2083.7|2082.2|2083.7|2082.2|2083|2081.5|0
1770974730000|2026-02-13 09:25:30|2034.9|2033.4|2037.1|2029.1|2037.1|2033.4|2034.3|2029|3
1770974740000|2026-02-13 09:25:40|2037|2029|2038.1|2030.1|2038.1|2032.3|2033.7|2028.9|1
1771000200000|2026-02-13 16:30:00|2083.9|2082.4|2082.1|2080.6|2083.9|2082.4|2081.5|2080|4
1770974750000|2026-02-13 09:25:50|2038|2030|2034.4|2032.9|2038.1|2033|2034.4|2030|0
1771000210000|2026-02-13 16:30:10|2082.4|2080.9|2081.1|2079.6|2082.4|2080.9|2081.1|2079.6|0
1770974760000|2026-02-13 09:26:00|2034.2|2032.7|2033.6|2032.1|2037.1|2032.7|2033.6|2029.1|1
1771000220000|2026-02-13 16:30:20|2081|2079.5|2082.4|2080.9|2082.4|2080.9|2081|2079.5|2
1770974770000|2026-02-13 09:26:10|2037|2029|2037.1|2029.1|2037.1|2029.1|2037|2029|0
1771000230000|2026-02-13 16:30:30|2082.5|2081|2082.2|2080.7|2082.5|2081|2081.7|2080.2|2
1770974780000|2026-02-13 09:26:20|2036.9|2028.9|2037|2029|2037|2029|2036.9|2028.9|0
1771000240000|2026-02-13 16:30:40|2082.1|2080.6|2081.9|2080.4|2082.3|2080.8|2081.7|2080.2|0
1770974790000|2026-02-13 09:26:30|2036.9|2028.9|2036.7|2028.7|2036.9|2028.9|2036.7|2028.7|0
1771000250000|2026-02-13 16:30:50|2081.8|2080.3|2081.8|2080.3|2082.2|2080.7|2081.3|2079.8|1
1770974800000|2026-02-13 09:26:40|2036.8|2028.8|2034.2|2032.7|2037.3|2032.8|2034.2|2028.8|0
1771000260000|2026-02-13 16:31:00|2082|2080.5|2081.8|2080.3|2082.3|2080.8|2081.7|2080.2|3
1770974810000|2026-02-13 09:26:50|2037.3|2029.3|2037.3|2029.3|2037.3|2029.3|2037.3|2029.3|0
1771000270000|2026-02-13 16:31:10|2081.9|2080.4|2082|2080.5|2082.4|2080.9|2081.8|2080.3|1
1770974820000|2026-02-13 09:27:00|2037.2|2029.2|2037.2|2029.2|2037.2|2029.2|2037.2|2029.2|0
1771000280000|2026-02-13 16:31:20|2082.1|2080.6|2080.5|2079|2082.1|2080.6|2079.1|2077.6|4
1770974830000|2026-02-13 09:27:10|2037.1|2029.1|2037.2|2029.2|2037.2|2029.2|2037.1|2029.1|0
1771000290000|2026-02-13 16:31:30|2080.4|2078.9|2080.5|2079|2081.4|2079.9|2080.3|2078.8|1
1770974840000|2026-02-13 09:27:20|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|2037.1|2029.1|0
1771000300000|2026-02-13 16:31:40|2080.4|2078.9|2080.6|2079.1|2081.6|2080.1|2080.2|2078.7|5
1770974850000|2026-02-13 09:27:30|2037|2029|2037.2|2029.2|2037.2|2029.2|2037|2029|0
1771000310000|2026-02-13 16:31:50|2080.8|2079.3|2082.5|2081|2085.3|2081|2080.5|2077.3|2
1770974860000|2026-02-13 09:27:40|2037|2029|2036.8|2028.8|2037|2029|2036.8|2028.8|0
1771000320000|2026-02-13 16:32:00|2081.7|2080.2|2081.6|2080.1|2082|2080.5|2081.5|2080|0
1770974870000|2026-02-13 09:27:50|2036.6|2028.6|2036.7|2028.7|2036.7|2028.7|2036.5|2028.5|0
1771000330000|2026-02-13 16:32:10|2081.4|2079.9|2081|2079.5|2081.4|2079.9|2080.2|2078.7|4
1770974880000|2026-02-13 09:28:00|2036.8|2028.8|2036.4|2028.4|2036.8|2028.8|2036.4|2028.4|0
1771000340000|2026-02-13 16:32:20|2081.2|2079.7|2084.1|2082.6|2084.1|2082.6|2081.2|2079.7|3
1770974890000|2026-02-13 09:28:10|2032.7|2031.2|2035.8|2027.8|2036.1|2031.2|2032.4|2027.8|1
1771000350000|2026-02-13 16:32:30|2083.6|2082.1|2082.6|2081.1|2083.7|2082.2|2082.6|2081.1|1
1770974900000|2026-02-13 09:28:20|2035.9|2027.9|2036|2028|2036.1|2030.7|2032.2|2027.9|1
1771000360000|2026-02-13 16:32:40|2082.7|2081.2|2083.2|2081.7|2085.5|2082.2|2082.2|2077.5|0
1770974910000|2026-02-13 09:28:30|2032.7|2031.2|2036.3|2028.3|2036.4|2031.2|2032.7|2027.9|1
1771000370000|2026-02-13 16:32:50|2083.3|2081.8|2083.4|2081.9|2085.1|2083.6|2083.1|2081.6|3
1770974920000|2026-02-13 09:28:40|2036.4|2028.4|2036.8|2028.8|2037.1|2032.1|2033.6|2028.4|1
1771000380000|2026-02-13 16:33:00|2083.3|2081.8|2082.9|2081.4|2083.8|2082.3|2082.7|2081.2|0
1770974930000|2026-02-13 09:28:50|2033.2|2031.7|2033.1|2031.6|2033.2|2031.7|2033.1|2031.6|0
1771000390000|2026-02-13 16:33:10|2083.1|2081.6|2081.2|2079.7|2083.1|2081.6|2081.1|2079.6|1
1770974940000|2026-02-13 09:29:00|2032.4|2030.9|2035.4|2027.4|2035.9|2030.9|2032.4|2027.2|3
1771000400000|2026-02-13 16:33:20|2081.1|2079.6|2081.4|2079.9|2082.2|2080.7|2081.1|2079.6|2
1770974950000|2026-02-13 09:29:10|2035.5|2027.5|2034.9|2026.9|2035.5|2027.5|2034.9|2026.9|0
1771000410000|2026-02-13 16:33:30|2081.3|2079.8|2080.7|2079.2|2081.4|2079.9|2080.5|2079|3
1770974960000|2026-02-13 09:29:20|2035|2027|2035.1|2027.1|2035.1|2030|2031.5|2026.8|0
1771000420000|2026-02-13 16:33:40|2080.6|2079.1|2080.2|2078.7|2080.7|2079.2|2079.6|2078.1|1
1770974970000|2026-02-13 09:29:30|2034.9|2026.9|2031.5|2030|2034.9|2030|2031.5|2026.9|1
1771000430000|2026-02-13 16:33:50|2080.3|2078.8|2081.8|2080.3|2081.9|2080.4|2080.3|2078.8|2
1770974980000|2026-02-13 09:29:40|2034.9|2026.9|2031.5|2030|2034.9|2030|2031.5|2026.8|0
1771000440000|2026-02-13 16:34:00|2081.2|2079.7|2080.8|2079.3|2083.7|2080.1|2080|2075.7|5
1770974990000|2026-02-13 09:29:50|2035.2|2027.2|2033.9|2025.9|2035.3|2028.8|2030.3|2025.9|3
1771000450000|2026-02-13 16:34:10|2080.7|2079.2|2080.3|2078.8|2080.8|2079.3|2079.9|2078.4|11
1770975000000|2026-02-13 09:30:00|2033.8|2025.8|2030.3|2028.8|2033.8|2029.1|2030.3|2025.8|1
1771000460000|2026-02-13 16:34:20|2080.2|2078.7|2079.3|2077.8|2080.3|2078.8|2078.8|2077.3|0
1770975010000|2026-02-13 09:30:10|2029|2027.5|2027.8|2026.3|2031|2027.5|2027.8|2023|6
1771000470000|2026-02-13 16:34:30|2079.2|2077.7|2079.3|2077.8|2079.6|2078.1|2078.7|2077.2|22
1770975020000|2026-02-13 09:30:20|2029.2|2027.7|2029.1|2027.6|2029.2|2027.7|2029|2027.5|3
1771000480000|2026-02-13 16:34:40|2078.7|2077.2|2078.8|2077.3|2078.9|2077.4|2078.4|2076.9|1
1770975030000|2026-02-13 09:30:30|2029.5|2028|2029.6|2028.1|2029.7|2028.2|2029.4|2027.9|1
1770975040000|2026-02-13 09:30:40|2029.5|2028|2034.7|2026.7|2034.7|2028.9|2029.5|2025.1|0
1771000490000|2026-02-13 16:34:50|2078.7|2077.2|2079.2|2077.7|2080.4|2078.9|2078.7|2077.2|4
1770975050000|2026-02-13 09:30:50|2031.3|2029.8|2031.5|2030|2034.8|2030|2031.1|2026.8|0
1770975060000|2026-02-13 09:31:00|2035|2027|2033.7|2025.7|2035|2030|2031.5|2025.6|1
1771000500000|2026-02-13 16:35:00|2079.1|2077.6|2079|2077.5|2079.4|2077.9|2078.6|2077.1|0
1770975070000|2026-02-13 09:31:10|2033.8|2025.8|2030.6|2029.1|2033.8|2029.2|2030.6|2025.8|0
1771000510000|2026-02-13 16:35:10|2079.3|2077.8|2079.2|2077.7|2079.5|2078|2079|2077.5|1
1770975080000|2026-02-13 09:31:20|2030.7|2029.2|2030.6|2029.1|2030.7|2029.2|2030.6|2029.1|0
1771000520000|2026-02-13 16:35:20|2079.4|2077.9|2079.8|2078.3|2080.8|2079.3|2079.1|2077.6|5
1770975090000|2026-02-13 09:31:30|2030.5|2029|2033.6|2025.6|2033.6|2029.1|2030.5|2025.6|0
1771000530000|2026-02-13 16:35:30|2079.9|2078.4|2080.2|2078.7|2081.3|2079.8|2079.9|2078.4|4
1770975100000|2026-02-13 09:31:40|2030.6|2029.1|2030.5|2029|2033.6|2029.1|2030.4|2025.6|0
1771000540000|2026-02-13 16:35:40|2080.1|2078.6|2081.6|2080.1|2081.7|2080.2|2079.3|2077.8|6
1770975110000|2026-02-13 09:31:50|2030.4|2028.9|2034.9|2026.9|2034.9|2029.4|2030.4|2025.9|3
1771000550000|2026-02-13 16:35:50|2081.5|2080|2081|2079.5|2081.5|2080|2080.7|2079.2|2
1770975120000|2026-02-13 09:32:00|2034.8|2026.8|2034.4|2026.4|2034.8|2030|2031.5|2026.4|0
1771000560000|2026-02-13 16:36:00|2080.9|2079.4|2081.2|2079.7|2081.9|2080.4|2080.8|2079.3|6
1770975130000|2026-02-13 09:32:10|2034.2|2026.2|2030.3|2028.8|2034.2|2029|2030.1|2025.3|0
1771000570000|2026-02-13 16:36:10|2081.1|2079.6|2080.6|2079.1|2081.5|2080|2080.3|2078.8|1
1770975140000|2026-02-13 09:32:20|2030.2|2028.7|2030.2|2028.7|2033.4|2028.8|2030.1|2025.3|0
1771000580000|2026-02-13 16:36:20|2079.7|2078.2|2080.9|2079.4|2080.9|2079.4|2079.7|2078.2|3
1770975150000|2026-02-13 09:32:30|2029.9|2028.4|2030.2|2028.7|2033.2|2028.7|2029.8|2025|0
1771000590000|2026-02-13 16:36:30|2081|2079.5|2081.2|2079.7|2081.6|2080.1|2081|2079.5|2
1770975160000|2026-02-13 09:32:40|2030.3|2028.8|2035|2027|2035|2030.1|2030.3|2026.4|3
1771000600000|2026-02-13 16:36:40|2080.1|2078.6|2080|2078.5|2080.1|2078.6|2079.5|2078|2
1770975170000|2026-02-13 09:32:50|2035.1|2027.1|2034.9|2026.9|2035.1|2027.1|2034.9|2026.9|0
1771000610000|2026-02-13 16:36:50|2080.1|2078.6|2080.3|2078.8|2080.8|2079.3|2079.9|2078.4|1
1770975180000|2026-02-13 09:33:00|2034.5|2026.5|2035.1|2027.1|2035.1|2029.9|2031.4|2026.5|0
1771000620000|2026-02-13 16:37:00|2079.6|2078.1|2079.6|2078.1|2080.2|2078.7|2079.6|2078.1|0
1770975190000|2026-02-13 09:33:10|2035.2|2027.2|2035.7|2027.7|2035.7|2030.6|2032.1|2027.2|0
1771000630000|2026-02-13 16:37:10|2079.7|2078.2|2080|2078.5|2080.3|2078.8|2079.7|2078.2|1
1770975210000|2026-02-13 09:33:30|2035.6|2027.6|2035.7|2027.7|2035.7|2027.7|2035.6|2027.6|0
1771000640000|2026-02-13 16:37:20|2079.9|2078.4|2079.4|2077.9|2080.3|2078.8|2079.4|2077.9|2
1770975220000|2026-02-13 09:33:40|2036.2|2028.2|2033.1|2031.6|2036.2|2031.6|2033.1|2028|0
1771000650000|2026-02-13 16:37:30|2079.7|2078.2|2078.7|2077.2|2080.1|2078.6|2078.6|2077.1|1
1770975240000|2026-02-13 09:34:00|2036.2|2028.2|2032.9|2031.4|2036.2|2031.4|2032.9|2028.2|0
1771000660000|2026-02-13 16:37:40|2078.6|2077.1|2077.3|2075.8|2078.6|2077.1|2077.3|2075.8|1
1770975250000|2026-02-13 09:34:10|2035.9|2027.9|2036.1|2028.1|2036.2|2031.5|2033|2027.9|0
1771000670000|2026-02-13 16:37:50|2077.2|2075.7|2077.1|2075.6|2077.2|2075.7|2076.4|2074.9|5
1770975260000|2026-02-13 09:34:20|2036|2028|2036|2028|2036.1|2028.1|2036|2028|0
1771000680000|2026-02-13 16:38:00|2076.7|2075.2|2077.9|2076.4|2077.9|2076.4|2076.7|2075.2|1
1770975270000|2026-02-13 09:34:30|2035.9|2027.9|2035.6|2027.6|2035.9|2027.9|2035.6|2027.6|0
1771000690000|2026-02-13 16:38:10|2077.8|2076.3|2078.8|2077.3|2079|2077.5|2077.8|2076.3|3
1770975280000|2026-02-13 09:34:40|2035.5|2027.5|2035.5|2027.5|2035.5|2027.5|2035.5|2027.5|0
1771000700000|2026-02-13 16:38:20|2078.7|2077.2|2079.4|2077.9|2079.4|2077.9|2078.4|2076.9|1
1770975290000|2026-02-13 09:34:50|2034.4|2026.4|2034.5|2026.5|2034.5|2026.5|2034.4|2026.4|1
1771000710000|2026-02-13 16:38:30|2079.5|2078|2081.5|2080|2081.7|2080.2|2078.9|2077.4|1
1770975300000|2026-02-13 09:35:00|2034.6|2026.6|2030.4|2028.9|2035|2030.3|2030.4|2026.6|3
1771000720000|2026-02-13 16:38:40|2081.4|2079.9|2081.9|2080.4|2082.5|2081|2081.4|2079.9|4
1770975310000|2026-02-13 09:35:10|2033.1|2025.1|2033.2|2025.2|2033.2|2025.2|2033.1|2025.1|0
1771000730000|2026-02-13 16:38:50|2082.1|2080.6|2082.2|2080.7|2082.4|2080.9|2081|2079.5|2
1770975320000|2026-02-13 09:35:20|2033.3|2025.3|2033.4|2025.4|2033.4|2025.4|2033.3|2025.3|0
1771000740000|2026-02-13 16:39:00|2082.3|2080.8|2082.5|2081|2082.5|2081|2082.2|2080.7|0
1770975330000|2026-02-13 09:35:30|2033.3|2025.3|2033.1|2025.1|2033.3|2025.3|2033.1|2025.1|0
1771000750000|2026-02-13 16:39:10|2082.4|2080.9|2082.4|2080.9|2083.3|2081.8|2082.3|2080.8|8
1770975340000|2026-02-13 09:35:40|2032.6|2024.6|2032.8|2024.8|2032.8|2024.8|2032.6|2024.6|0
1771000760000|2026-02-13 16:39:20|2082.3|2080.8|2082.8|2081.3|2082.8|2081.3|2082.2|2080.7|0
1770975350000|2026-02-13 09:35:50|2032.7|2024.7|2032.5|2024.5|2032.7|2024.7|2032.4|2024.4|0
1771000770000|2026-02-13 16:39:30|2083|2081.5|2083.5|2082|2083.5|2082|2082.7|2081.2|3
1770975360000|2026-02-13 09:36:00|2032.6|2024.6|2032.4|2024.4|2032.6|2027.8|2028.4|2024.4|4
1771000780000|2026-02-13 16:39:40|2083.3|2081.8|2082.9|2081.4|2083.4|2081.9|2081.8|2080.3|6
1770975370000|2026-02-13 09:36:10|2032.3|2024.3|2032.4|2024.4|2032.4|2024.4|2032.3|2024.3|0
1771000790000|2026-02-13 16:39:50|2082.8|2081.3|2084.5|2083|2084.7|2083.2|2082.8|2081.3|4
1770975380000|2026-02-13 09:36:20|2032.3|2024.3|2031.4|2023.4|2032.4|2024.4|2031.4|2023.4|0
1770975390000|2026-02-13 09:36:30|2031.5|2023.5|2031.4|2023.4|2031.5|2023.5|2031.4|2023.4|0
1771000800000|2026-02-13 16:40:00|2084.4|2082.9|2083.4|2081.9|2084.5|2083|2082.3|2080.8|12
1770975400000|2026-02-13 09:36:40|2031.2|2023.2|2031.5|2023.5|2031.5|2023.5|2031.2|2023.2|0
1771000810000|2026-02-13 16:40:10|2083.2|2081.7|2082.6|2081.1|2083.2|2081.7|2082.6|2081.1|0
1770975410000|2026-02-13 09:36:50|2031.6|2023.6|2031.6|2023.6|2031.6|2023.6|2031.5|2023.5|0
1771000820000|2026-02-13 16:40:20|2082.8|2081.3|2085|2083.5|2085.4|2083.9|2082.5|2081|3
1770975420000|2026-02-13 09:37:00|2031.7|2023.7|2032.4|2024.4|2032.5|2024.5|2031.7|2023.7|1
1771000830000|2026-02-13 16:40:30|2084.9|2083.4|2085.2|2083.7|2085.4|2083.9|2084.8|2083.3|1
1770975430000|2026-02-13 09:37:10|2032.1|2024.1|2032.1|2024.1|2032.2|2027.2|2028.7|2024|0
1771000840000|2026-02-13 16:40:40|2085.3|2083.8|2086.4|2084.9|2086.5|2085|2085.3|2083.8|2
1770975440000|2026-02-13 09:37:20|2032.2|2024.2|2032.2|2024.2|2032.2|2024.2|2032.1|2024.1|0
1771000850000|2026-02-13 16:40:50|2086.5|2085|2085.8|2084.3|2086.5|2085|2084.7|2083.2|5
1770975450000|2026-02-13 09:37:30|2032.3|2024.3|2032.3|2024.3|2032.3|2024.3|2032.3|2024.3|0
1771000860000|2026-02-13 16:41:00|2086.3|2084.8|2086.4|2084.9|2086.5|2085|2086|2084.5|1
1770975460000|2026-02-13 09:37:40|2032.4|2024.4|2032.5|2024.5|2032.5|2024.5|2032.4|2024.4|0
1771000870000|2026-02-13 16:41:10|2086.3|2084.8|2086.6|2085.1|2086.7|2085.2|2086.3|2084.8|3
1770975470000|2026-02-13 09:37:50|2032.4|2024.4|2032.2|2024.2|2032.4|2027.6|2029.1|2024.1|0
1771000880000|2026-02-13 16:41:20|2086.5|2085|2084.5|2083|2086.6|2085.1|2084.2|2082.7|2
1770975480000|2026-02-13 09:38:00|2032.1|2024.1|2031|2023|2032.1|2024.1|2031|2023|0
1771000890000|2026-02-13 16:41:30|2084.6|2083.1|2086.3|2084.8|2086.3|2084.8|2084.5|2083|3
1770975500000|2026-02-13 09:38:20|2031.2|2023.2|2031.8|2023.8|2031.8|2023.8|2031.2|2023.2|4
1771000900000|2026-02-13 16:41:40|2086.4|2084.9|2086.3|2084.8|2086.5|2085|2086.3|2084.8|0
1770975510000|2026-02-13 09:38:30|2031.9|2023.9|2031.9|2023.9|2031.9|2023.9|2031.9|2023.9|0
1771000910000|2026-02-13 16:41:50|2085.7|2084.2|2086.2|2084.7|2086.5|2085|2085.6|2084.1|10
1770975520000|2026-02-13 09:38:40|2032|2024|2031.9|2023.9|2032|2024|2031.9|2023.9|0
1771000920000|2026-02-13 16:42:00|2086|2084.5|2086|2084.5|2086.3|2084.8|2085.6|2084.1|0
1770975530000|2026-02-13 09:38:50|2028.6|2027.1|2028.8|2027.3|2032|2027.3|2028.6|2023.9|0
1771000930000|2026-02-13 16:42:10|2085.9|2084.4|2085.2|2083.7|2086.3|2084.8|2084.7|2083.2|1
1770975540000|2026-02-13 09:39:00|2032.6|2024.6|2033|2025|2033|2028.1|2029.4|2024.6|1
1771000940000|2026-02-13 16:42:20|2084.8|2083.3|2084.8|2083.3|2085|2083.5|2084.6|2083.1|0
1770975550000|2026-02-13 09:39:10|2029.6|2028.1|2032.9|2024.9|2033|2028.1|2029.6|2024.9|0
1770975560000|2026-02-13 09:39:20|2033|2025|2033.5|2025.5|2033.5|2028.3|2029.8|2025|0
1771000950000|2026-02-13 16:42:30|2084.9|2083.4|2084.5|2083|2085.1|2083.6|2084.4|2082.9|1
1770975570000|2026-02-13 09:39:30|2033.4|2025.4|2030.1|2028.6|2033.5|2028.6|2030.1|2025.4|0
1771000960000|2026-02-13 16:42:40|2084.6|2083.1|2083.6|2082.1|2084.6|2083.1|2083.6|2082.1|1
1770975590000|2026-02-13 09:39:50|2033.4|2025.4|2032.6|2024.6|2033.4|2028.6|2029.2|2024.5|1
1771000970000|2026-02-13 16:42:50|2083.7|2082.2|2084.5|2083|2084.5|2083|2083.7|2082.2|2
1771000980000|2026-02-13 16:43:00|2084.4|2082.9|2083.4|2081.9|2085.1|2083.6|2083.4|2081.9|2
1770975600000|2026-02-13 09:40:00|2032.5|2024.5|2030.4|2028.9|2034.2|2028.9|2030.4|2024.5|3
1771000990000|2026-02-13 16:43:10|2083.5|2082|2085.2|2083.7|2085.2|2083.7|2083.4|2081.9|1
1770975610000|2026-02-13 09:40:10|2030.3|2028.8|2034.1|2026.1|2034.1|2028.9|2030.2|2025.7|1
1771001000000|2026-02-13 16:43:20|2085.5|2084|2086.4|2084.9|2086.4|2084.9|2085.5|2084|0
1770975620000|2026-02-13 09:40:20|2034.2|2026.2|2034.4|2026.4|2034.4|2026.4|2034.1|2026.1|0
1771001010000|2026-02-13 16:43:30|2086.5|2085|2086.4|2084.9|2086.7|2085.2|2086.4|2084.9|0
1770975630000|2026-02-13 09:40:30|2034.3|2026.3|2034.2|2026.2|2034.3|2026.3|2034.2|2026.2|0
1771001020000|2026-02-13 16:43:40|2086.3|2084.8|2086.1|2084.6|2086.7|2085.2|2086.1|2084.6|3
1770975640000|2026-02-13 09:40:40|2034.1|2026.1|2034.1|2026.1|2034.1|2026.1|2034.1|2026.1|0
1771001030000|2026-02-13 16:43:50|2085.7|2084.2|2085|2083.5|2085.7|2084.2|2084.4|2082.9|4
1770975650000|2026-02-13 09:40:50|2033.2|2025.2|2033.2|2025.2|2033.2|2025.2|2033.1|2025.1|1
1771001040000|2026-02-13 16:44:00|2085.8|2084.3|2086.8|2085.3|2086.9|2085.4|2084.8|2083.3|3
1770975660000|2026-02-13 09:41:00|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|2033.3|2025.3|0
1771001050000|2026-02-13 16:44:10|2086.7|2085.2|2084.5|2083|2086.7|2085.2|2083.6|2082.1|8
1770975670000|2026-02-13 09:41:10|2033.2|2025.2|2033.4|2025.4|2033.4|2025.4|2033.2|2025.2|0
1771001060000|2026-02-13 16:44:20|2084.3|2082.8|2083.5|2082|2084.3|2082.8|2082.9|2081.4|1
1770975680000|2026-02-13 09:41:20|2033.5|2025.5|2033.7|2025.7|2033.7|2025.7|2033.5|2025.5|0
1771001070000|2026-02-13 16:44:30|2083.4|2081.9|2083.5|2082|2083.6|2082.1|2083.1|2081.6|0
1770975690000|2026-02-13 09:41:30|2030.5|2029|2030.5|2029|2030.5|2029|2030.5|2029|0
1771001080000|2026-02-13 16:44:40|2083.4|2081.9|2082.7|2081.2|2083.6|2082.1|2082.7|2081.2|0
1770975700000|2026-02-13 09:41:40|2030.6|2029.1|2033|2031.5|2036.2|2031.5|2030.6|2027.5|2
1771001090000|2026-02-13 16:44:50|2083.3|2081.8|2082.8|2081.3|2083.4|2081.9|2082.8|2081.3|1
1770975710000|2026-02-13 09:41:50|2033.1|2031.6|2033.1|2031.6|2033.1|2031.6|2033.1|2031.6|0
1771001100000|2026-02-13 16:45:00|2082.4|2080.9|2083.8|2082.3|2084.7|2083.2|2082.4|2080.9|3
1770975720000|2026-02-13 09:42:00|2035.3|2027.3|2035.1|2027.1|2035.3|2027.3|2035.1|2027.1|1
1771001110000|2026-02-13 16:45:10|2083.9|2082.4|2083.6|2082.1|2084.2|2082.7|2083.5|2082|0
1770975730000|2026-02-13 09:42:10|2035|2027|2034.7|2026.7|2035|2027|2034.7|2026.7|0
1771001120000|2026-02-13 16:45:20|2083.7|2082.2|2082.5|2081|2083.7|2082.2|2082.5|2081|0
1770975740000|2026-02-13 09:42:20|2034.8|2026.8|2035.3|2027.3|2035.5|2027.5|2034.8|2026.8|0
1771001130000|2026-02-13 16:45:30|2083|2081.5|2083.3|2081.8|2083.6|2082.1|2082.7|2081.2|0
1770975750000|2026-02-13 09:42:30|2035.4|2027.4|2035.8|2027.8|2035.9|2027.9|2035.4|2027.4|0
1771001140000|2026-02-13 16:45:40|2083.4|2081.9|2084.3|2082.8|2084.5|2083|2083.4|2081.9|0
1770975760000|2026-02-13 09:42:40|2036.1|2028.1|2036.6|2028.6|2036.6|2028.6|2036.1|2028.1|1
1771001150000|2026-02-13 16:45:50|2084.5|2083|2084.2|2082.7|2084.5|2083|2084|2082.5|0
1770975770000|2026-02-13 09:42:50|2036.5|2028.5|2036.7|2028.7|2036.7|2028.7|2036.5|2028.5|0
1771001160000|2026-02-13 16:46:00|2084.3|2082.8|2085.5|2084|2085.7|2084.2|2083.8|2082.3|0
1770975780000|2026-02-13 09:43:00|2036.6|2028.6|2036.6|2028.6|2036.6|2028.6|2036.5|2028.5|0
1771001170000|2026-02-13 16:46:10|2085.7|2084.2|2084.7|2083.2|2085.9|2084.4|2084.7|2083.2|1
1770975790000|2026-02-13 09:43:10|2036.7|2028.7|2037.9|2029.9|2037.9|2029.9|2036.7|2028.7|2
1771001180000|2026-02-13 16:46:20|2084.6|2083.1|2085.1|2083.6|2085.1|2083.6|2083.8|2082.3|4
1770975800000|2026-02-13 09:43:20|2037.8|2029.8|2038.2|2030.2|2038.6|2030.6|2037.6|2029.6|0
1771001190000|2026-02-13 16:46:30|2085.2|2083.7|2084.4|2082.9|2085.6|2084.1|2084.4|2082.9|0
1770975810000|2026-02-13 09:43:30|2038.4|2030.4|2038.3|2030.3|2038.4|2030.4|2038.3|2030.3|0
1770975820000|2026-02-13 09:43:40|2038.4|2030.4|2034.3|2032.8|2038.6|2032.8|2034.3|2029.8|0
1771001200000|2026-02-13 16:46:40|2084.6|2083.1|2083.9|2082.4|2084.6|2083.1|2083.8|2082.3|0
1770975830000|2026-02-13 09:43:50|2034.2|2032.7|2036.1|2028.1|2036.6|2032.7|2034.2|2028.1|1
1771001210000|2026-02-13 16:46:50|2084|2082.5|2084.5|2083|2084.7|2083.2|2084|2082.5|0
1770975840000|2026-02-13 09:44:00|2036.2|2028.2|2036.3|2028.3|2036.3|2028.3|2036.2|2028.2|0
1771001220000|2026-02-13 16:47:00|2084.2|2082.7|2083.8|2082.3|2084.3|2082.8|2083.7|2082.2|0
1770975850000|2026-02-13 09:44:10|2036.2|2028.2|2036.2|2028.2|2036.3|2028.3|2036.2|2028.2|0
1771001230000|2026-02-13 16:47:10|2084|2082.5|2082.6|2081.1|2084.3|2082.8|2082.6|2081.1|3
1770975860000|2026-02-13 09:44:20|2036.1|2028.1|2036|2028|2036.1|2028.1|2036|2028|0
1771001240000|2026-02-13 16:47:20|2082.5|2081|2081.8|2080.3|2082.5|2081|2081.8|2080.3|0
1770975890000|2026-02-13 09:44:50|2036.1|2028.1|2036.1|2028.1|2036.1|2028.1|2036.1|2028.1|0
1771001250000|2026-02-13 16:47:30|2081.9|2080.4|2080.7|2079.2|2081.9|2080.4|2080.7|2079.2|5
1770975900000|2026-02-13 09:45:00|2036|2028|2036.3|2028.3|2036.5|2028.5|2036|2028|0
1771001260000|2026-02-13 16:47:40|2080.8|2079.3|2081.3|2079.8|2081.4|2079.9|2080.8|2079.3|1
1770975910000|2026-02-13 09:45:10|2036.4|2028.4|2036.8|2028.8|2036.8|2028.8|2036.4|2028.4|1
1771001270000|2026-02-13 16:47:50|2080.9|2079.4|2081.9|2080.4|2082.3|2080.8|2080.4|2078.9|2
1770975920000|2026-02-13 09:45:20|2036.9|2028.9|2037.8|2029.8|2038.1|2032.6|2034.1|2028.9|2
1771001280000|2026-02-13 16:48:00|2081.8|2080.3|2081.2|2079.7|2081.8|2080.3|2080.9|2079.4|0
1770975930000|2026-02-13 09:45:30|2037.9|2029.9|2037.6|2029.6|2038.4|2030.4|2037.6|2029.6|0
1771001290000|2026-02-13 16:48:10|2080.3|2078.8|2079.4|2077.9|2080.3|2078.8|2079.3|2077.8|3
1770975940000|2026-02-13 09:45:40|2037.4|2029.4|2037.6|2029.6|2037.6|2029.6|2037.4|2029.4|0
1771001300000|2026-02-13 16:48:20|2079.3|2077.8|2078.9|2077.4|2079.4|2077.9|2078.9|2077.4|0
1770975950000|2026-02-13 09:45:50|2037.5|2029.5|2036.9|2028.9|2037.5|2029.5|2036.7|2028.7|0
1771001310000|2026-02-13 16:48:30|2078.8|2077.3|2079.4|2077.9|2079.5|2078|2078.4|2076.9|0
1770975960000|2026-02-13 09:46:00|2037|2029|2036.9|2028.9|2037|2029|2036.9|2028.9|0
1771001320000|2026-02-13 16:48:40|2079.3|2077.8|2078.1|2076.6|2079.3|2077.8|2078.1|2076.6|0
1770975970000|2026-02-13 09:46:10|2037|2029|2037.6|2029.6|2037.6|2032.7|2034.2|2029|1
1771001330000|2026-02-13 16:48:50|2079.4|2077.9|2078.7|2077.2|2079.4|2077.9|2078.7|2077.2|2
1770975980000|2026-02-13 09:46:20|2038|2030|2033.9|2032.4|2038|2032.4|2033.9|2028.5|5
1771001340000|2026-02-13 16:49:00|2077.4|2075.9|2076.3|2074.8|2077.6|2076.1|2076.3|2074.8|3
1770975990000|2026-02-13 09:46:30|2034|2032.5|2034|2032.5|2037.2|2032.5|2034|2029.2|0
1771001350000|2026-02-13 16:49:10|2076.2|2074.7|2076.1|2074.6|2076.4|2074.9|2075.5|2074|1
1770976000000|2026-02-13 09:46:40|2036.2|2028.2|2035.9|2027.9|2036.4|2032|2033.4|2027.9|3
1771001360000|2026-02-13 16:49:20|2076.2|2074.7|2076.2|2074.7|2076.4|2074.9|2075.8|2074.3|0
1770976010000|2026-02-13 09:46:50|2036.1|2028.1|2036.1|2028.1|2036.1|2028.1|2035.9|2027.9|1
1771001370000|2026-02-13 16:49:30|2076.1|2074.6|2076.7|2075.2|2078.6|2077.1|2075.5|2074|8
1770976020000|2026-02-13 09:47:00|2032.9|2031.4|2036.8|2028.8|2036.8|2031.5|2032.9|2028.8|1
1771001380000|2026-02-13 16:49:40|2076.6|2075.1|2076.6|2075.1|2077.4|2075.9|2076.5|2075|4
1771001390000|2026-02-13 16:49:50|2076.7|2075.2|2076.9|2075.4|2076.9|2075.4|2076.5|2075|0
1770976030000|2026-02-13 09:47:10|2036.7|2028.7|2037.6|2029.6|2037.9|2032|2033.5|2028.6|12
1770976040000|2026-02-13 09:47:20|2037.5|2029.5|2036.8|2028.8|2037.5|2029.5|2036.8|2028.8|0
1771001400000|2026-02-13 16:50:00|2076.8|2075.3|2076.8|2075.3|2077.1|2075.6|2076.4|2074.9|0
1770976050000|2026-02-13 09:47:30|2037|2029|2034|2032.5|2037.2|2032.5|2033.9|2029|0
1771001410000|2026-02-13 16:50:10|2076.5|2075|2075.3|2073.8|2076.5|2075|2075.3|2073.8|0
1770976060000|2026-02-13 09:47:40|2034.1|2032.6|2036.7|2028.7|2038.1|2032.6|2034.1|2028.7|2
1771001420000|2026-02-13 16:50:20|2075.2|2073.7|2075.8|2074.3|2075.9|2074.4|2074.9|2073.4|5
1770976070000|2026-02-13 09:47:50|2036.8|2028.8|2037.2|2029.2|2037.2|2032|2033.5|2028.7|0
1771001430000|2026-02-13 16:50:30|2076.2|2074.7|2076.7|2075.2|2077.4|2075.9|2075.8|2074.3|1
1770976080000|2026-02-13 09:48:00|2037.4|2029.4|2038.1|2030.1|2038.1|2030.1|2037.4|2029.4|0
1771001440000|2026-02-13 16:50:40|2076.8|2075.3|2077.7|2076.2|2077.7|2076.2|2076.8|2075.3|0
1770976090000|2026-02-13 09:48:10|2038.2|2030.2|2038.8|2030.8|2038.8|2033.8|2035.3|2030.2|1
1771001450000|2026-02-13 16:50:50|2077.6|2076.1|2077.3|2075.8|2077.6|2076.1|2077.3|2075.8|0
1770976100000|2026-02-13 09:48:20|2038.7|2030.7|2039|2031|2039|2031|2038.7|2030.7|0
1771001460000|2026-02-13 16:51:00|2077.4|2075.9|2077|2075.5|2077.6|2076.1|2076.6|2075.1|3
1770976110000|2026-02-13 09:48:30|2038.8|2030.8|2038|2030|2038.8|2030.8|2037.9|2029.9|0
1771001470000|2026-02-13 16:51:10|2077.5|2076|2078|2076.5|2078.6|2077.1|2077.3|2075.8|1
1770976120000|2026-02-13 09:48:40|2038.5|2030.5|2038.3|2030.3|2038.5|2030.5|2038.3|2030.3|0
1771001480000|2026-02-13 16:51:20|2077.9|2076.4|2077.3|2075.8|2078|2076.5|2077.3|2075.8|2
1770976130000|2026-02-13 09:48:50|2038.2|2030.2|2038.9|2030.9|2038.9|2030.9|2038.1|2030.1|0
1771001490000|2026-02-13 16:51:30|2077.6|2076.1|2078|2076.5|2078.1|2076.6|2077.1|2075.6|2
1770976160000|2026-02-13 09:49:20|2039|2031|2039|2031|2039|2031|2039|2031|0
1771001500000|2026-02-13 16:51:40|2078.1|2076.6|2078|2076.5|2078.5|2077|2078|2076.5|0
1770976170000|2026-02-13 09:49:30|2038.8|2030.8|2038.5|2030.5|2038.9|2030.9|2038.1|2030.1|2
1771001510000|2026-02-13 16:51:50|2077.6|2076.1|2078.5|2077|2078.5|2077|2077.1|2075.6|3
1770976180000|2026-02-13 09:49:40|2038.8|2030.8|2039|2031|2039|2031|2038.8|2030.8|0
1771001520000|2026-02-13 16:52:00|2078.6|2077.1|2077.4|2075.9|2078.6|2077.1|2077.4|2075.9|2
1770976200000|2026-02-13 09:50:00|2035.8|2034.3|2035.9|2034.4|2039|2034.4|2035.8|2031|0
1771001530000|2026-02-13 16:52:10|2077.3|2075.8|2076.4|2074.9|2077.3|2075.8|2075.9|2074.4|3
1770976210000|2026-02-13 09:50:10|2035.8|2034.3|2039.9|2031.9|2039.9|2034.3|2035.8|2031.9|2
1771001540000|2026-02-13 16:52:20|2076.5|2075|2075.8|2074.3|2076.5|2075|2075.8|2074.3|0
1770976220000|2026-02-13 09:50:20|2040|2032|2040.4|2032.4|2040.4|2032.4|2040|2032|0
1771001550000|2026-02-13 16:52:30|2076|2074.5|2076.1|2074.6|2076.4|2074.9|2075.7|2074.2|0
1770976230000|2026-02-13 09:50:30|2040.6|2032.6|2037.1|2035.6|2040.7|2035.6|2037.1|2032.6|0
1771001560000|2026-02-13 16:52:40|2075.7|2074.2|2074.3|2072.8|2075.7|2074.2|2074.2|2072.7|1
1770976240000|2026-02-13 09:50:40|2040.4|2032.4|2038.8|2030.8|2040.4|2032.4|2038.8|2030.8|2
1771001570000|2026-02-13 16:52:50|2074.5|2073|2075.7|2074.2|2076|2074.5|2074.5|2073|1
1770976250000|2026-02-13 09:50:50|2038.7|2030.7|2035.6|2034.1|2038.7|2034.1|2035.5|2030.7|0
1771001580000|2026-02-13 16:53:00|2075.8|2074.3|2075.1|2073.6|2078.3|2074.6|2074.5|2070.2|3
1770976260000|2026-02-13 09:51:00|2039.9|2031.9|2039.8|2031.8|2039.9|2031.9|2039.8|2031.8|1
1771001590000|2026-02-13 16:53:10|2075.4|2073.9|2076|2074.5|2076|2074.5|2075.1|2073.6|0
1770976270000|2026-02-13 09:51:10|2039.9|2031.9|2036.2|2034.7|2039.9|2034.7|2036.2|2031.5|0
1771001600000|2026-02-13 16:53:20|2076.3|2074.8|2076.9|2075.4|2078.1|2076.6|2076.3|2074.8|5
1770976280000|2026-02-13 09:51:20|2039.5|2031.5|2039.5|2031.5|2039.5|2031.5|2039.5|2031.5|0
1771001610000|2026-02-13 16:53:30|2076.8|2075.3|2075.9|2074.4|2076.8|2075.3|2075.9|2074.4|7
1770976290000|2026-02-13 09:51:30|2039.6|2031.6|2037.1|2035.6|2040.2|2035.6|2036.5|2031.6|0
1771001620000|2026-02-13 16:53:40|2076|2074.5|2076|2074.5|2076.5|2075|2075.9|2074.4|1
1770976300000|2026-02-13 09:51:40|2037.2|2035.7|2039.6|2031.6|2041|2035.7|2037.2|2031.6|4
1771001630000|2026-02-13 16:53:50|2076.1|2074.6|2076.4|2074.9|2076.9|2075.4|2076.1|2074.6|0
1770976310000|2026-02-13 09:51:50|2039.4|2031.4|2039.6|2031.6|2039.8|2031.8|2039.4|2031.4|0
1771001640000|2026-02-13 16:54:00|2076.3|2074.8|2075.9|2074.4|2076.9|2075.4|2075.7|2074.2|2
1770976320000|2026-02-13 09:52:00|2039.4|2031.4|2036.3|2034.8|2039.4|2034.9|2036.3|2031.4|0
1771001650000|2026-02-13 16:54:10|2076|2074.5|2075.8|2074.3|2076|2074.5|2075.7|2074.2|0
1770976330000|2026-02-13 09:52:10|2036.4|2034.9|2039.5|2031.5|2039.5|2034.9|2036.4|2031.5|0
1771001660000|2026-02-13 16:54:20|2075.9|2074.4|2075.1|2073.6|2075.9|2074.4|2075|2073.5|0
1770976340000|2026-02-13 09:52:20|2036.3|2034.8|2041.2|2033.2|2041.2|2034.8|2036.3|2031.5|1
1771001670000|2026-02-13 16:54:30|2075|2073.5|2074.1|2072.6|2075|2073.5|2073.9|2072.4|3
1770976350000|2026-02-13 09:52:30|2041.1|2033.1|2037.8|2036.3|2041.1|2036.3|2037.8|2033.1|0
1771001680000|2026-02-13 16:54:40|2074.5|2073|2075.3|2073.8|2075.5|2074|2074.5|2073|0
1770976360000|2026-02-13 09:52:40|2040.7|2032.7|2037.1|2035.6|2040.8|2035.6|2037.1|2032.7|0
1771001690000|2026-02-13 16:54:50|2075.4|2073.9|2075.1|2073.6|2075.4|2073.9|2074.8|2073.3|0
1770976370000|2026-02-13 09:52:50|2036.9|2035.4|2039.9|2031.9|2039.9|2035.4|2036.9|2031.8|0
1771001700000|2026-02-13 16:55:00|2075.2|2073.7|2075.3|2073.8|2075.5|2074|2075.1|2073.6|0
1770976380000|2026-02-13 09:53:00|2039.8|2031.8|2039.9|2031.9|2040.2|2032.2|2039.8|2031.8|1
1771001710000|2026-02-13 16:55:10|2075.5|2074|2075.9|2074.4|2076|2074.5|2075.3|2073.8|0
1770976390000|2026-02-13 09:53:10|2040.1|2032.1|2040.4|2032.4|2040.4|2032.4|2040.1|2032.1|0
1771001720000|2026-02-13 16:55:20|2075.7|2074.2|2075.7|2074.2|2076.3|2074.8|2075.6|2074.1|1
1770976400000|2026-02-13 09:53:20|2040.2|2032.2|2040.1|2032.1|2040.3|2032.3|2040.1|2032.1|0
1770976410000|2026-02-13 09:53:30|2039.6|2031.6|2038.9|2030.9|2039.6|2031.6|2038.8|2030.8|1
1771001730000|2026-02-13 16:55:30|2075.6|2074.1|2077.4|2075.9|2080.4|2075.9|2074.6|2072.4|1
1770976420000|2026-02-13 09:53:40|2039|2031|2038.9|2030.9|2039|2031|2038.9|2030.9|0
1771001740000|2026-02-13 16:55:40|2077.6|2076.1|2077.3|2075.8|2077.6|2076.1|2077.2|2075.7|0
1770976440000|2026-02-13 09:54:00|2038.7|2030.7|2039.3|2031.3|2039.3|2031.3|2037.8|2029.8|1
1771001750000|2026-02-13 16:55:50|2077.1|2075.6|2077|2075.5|2077.1|2075.6|2076.6|2075.1|0
1770976450000|2026-02-13 09:54:10|2039.6|2031.6|2040|2032|2040|2032|2039.5|2031.5|0
1771001760000|2026-02-13 16:56:00|2076.9|2075.4|2077|2075.5|2077.9|2076.4|2076.9|2075.4|1
1770976460000|2026-02-13 09:54:20|2039.9|2031.9|2040|2032|2040|2032|2039.9|2031.9|0
1771001770000|2026-02-13 16:56:10|2077.2|2075.7|2077.5|2076|2078.3|2076.8|2077.2|2075.7|1
1770976470000|2026-02-13 09:54:30|2040.2|2032.2|2040.4|2032.4|2040.5|2032.5|2040.2|2032.2|0
1771001780000|2026-02-13 16:56:20|2077.4|2075.9|2078.5|2077|2078.5|2077|2077|2075.5|1
1770976480000|2026-02-13 09:54:40|2040.3|2032.3|2039.9|2031.9|2040.3|2032.3|2039.9|2031.9|0
1771001790000|2026-02-13 16:56:30|2078.6|2077.1|2077.3|2075.8|2078.7|2077.2|2077.3|2075.8|0
1770976490000|2026-02-13 09:54:50|2039.2|2031.2|2039|2031|2039.2|2031.2|2038.9|2030.9|0
1771001800000|2026-02-13 16:56:40|2077.2|2075.7|2077|2075.5|2077.5|2076|2076.8|2075.3|0
1770976500000|2026-02-13 09:55:00|2038.9|2030.9|2039.2|2031.2|2039.2|2031.2|2037.9|2029.9|7
1771001810000|2026-02-13 16:56:50|2077.1|2075.6|2078.1|2076.6|2078.1|2076.6|2076.9|2075.4|2
1770976510000|2026-02-13 09:55:10|2039.1|2031.1|2035.4|2033.9|2039.1|2034.1|2035.4|2030.9|0
1771001820000|2026-02-13 16:57:00|2077.9|2076.4|2077.5|2076|2077.9|2076.4|2077.1|2075.6|1
1770976520000|2026-02-13 09:55:20|2037.9|2029.9|2036|2028|2038.2|2030.2|2035.5|2027.5|24
1771001830000|2026-02-13 16:57:10|2077.6|2076.1|2077.3|2075.8|2078|2076.5|2076.5|2075|0
1770976530000|2026-02-13 09:55:30|2035.9|2027.9|2034.7|2026.7|2036.1|2031|2032.5|2026.7|1
1771001840000|2026-02-13 16:57:20|2077.2|2075.7|2076.9|2075.4|2077.4|2075.9|2076.8|2075.3|0
1770976540000|2026-02-13 09:55:40|2034.8|2026.8|2035|2027|2035|2027|2034.8|2026.8|0
1771001850000|2026-02-13 16:57:30|2076.8|2075.3|2077.2|2075.7|2077.2|2075.7|2076.5|2075|0
1770976550000|2026-02-13 09:55:50|2034.9|2026.9|2034.3|2026.3|2034.9|2026.9|2034.3|2026.3|0
1771001860000|2026-02-13 16:57:40|2077.1|2075.6|2076.7|2075.2|2077.5|2076|2076.5|2075|0
1770976560000|2026-02-13 09:56:00|2034.5|2026.5|2035.9|2027.9|2035.9|2027.9|2034.5|2026.5|1
1771001870000|2026-02-13 16:57:50|2076.9|2075.4|2076.2|2074.7|2076.9|2075.4|2076.2|2074.7|0
1770976570000|2026-02-13 09:56:10|2035.8|2027.8|2034.9|2026.9|2035.8|2027.8|2034.9|2026.9|0
1771001880000|2026-02-13 16:58:00|2076.5|2075|2076.8|2075.3|2077.1|2075.6|2076.5|2075|0
1770976580000|2026-02-13 09:56:20|2035|2027|2035.1|2027.1|2035.1|2027.1|2035|2027|0
1771001890000|2026-02-13 16:58:10|2076.7|2075.2|2076.3|2074.8|2076.9|2075.4|2076.2|2074.7|0
1770976590000|2026-02-13 09:56:30|2035|2027|2034.7|2026.7|2035|2027|2034.5|2026.5|0
1771001900000|2026-02-13 16:58:20|2076.4|2074.9|2076.6|2075.1|2076.8|2075.3|2076|2074.5|0
1770976600000|2026-02-13 09:56:40|2034.8|2026.8|2034.7|2026.7|2034.8|2026.8|2034.7|2026.7|0
1771001910000|2026-02-13 16:58:30|2076.4|2074.9|2075.5|2074|2076.7|2075.2|2075.5|2074|0
1770976610000|2026-02-13 09:56:50|2031.9|2030.4|2035.5|2027.5|2035.5|2030.7|2031.9|2027.5|0
1771001920000|2026-02-13 16:58:40|2075.2|2073.7|2074.9|2073.4|2075.2|2073.7|2074.9|2073.4|0
1770976620000|2026-02-13 09:57:00|2035.7|2027.7|2035.8|2027.8|2035.8|2027.8|2035.7|2027.7|0
1771001930000|2026-02-13 16:58:50|2074.5|2073|2074.5|2073|2075.2|2073.7|2074.4|2072.9|3
1770976630000|2026-02-13 09:57:10|2035.6|2027.6|2035.6|2027.6|2035.6|2030.7|2032.2|2027.5|0
1770976640000|2026-02-13 09:57:20|2035.7|2027.7|2037|2029|2037|2031.5|2032.8|2027.7|1
1771001940000|2026-02-13 16:59:00|2074.7|2073.2|2074.1|2072.6|2074.8|2073.3|2074.1|2072.6|0
1770976650000|2026-02-13 09:57:30|2036.9|2028.9|2035.7|2027.7|2036.9|2031.6|2032.5|2027.7|3
1771001950000|2026-02-13 16:59:10|2074.5|2073|2073.5|2072|2075.1|2073.6|2073.5|2072|0
1770976660000|2026-02-13 09:57:40|2035.8|2027.8|2033.9|2025.9|2035.8|2029.6|2031.1|2025.9|4
1770976670000|2026-02-13 09:57:50|2033.4|2025.4|2034.2|2026.2|2034.2|2026.2|2033.4|2025.4|0
1771001960000|2026-02-13 16:59:20|2073.7|2072.2|2073.9|2072.4|2074|2072.5|2073.6|2072.1|0
1770976680000|2026-02-13 09:58:00|2034.1|2026.1|2033.9|2025.9|2034.1|2026.1|2033.9|2025.9|0
1771001970000|2026-02-13 16:59:30|2074|2072.5|2074.2|2072.7|2075.2|2073.7|2073.6|2072.1|3
1770976690000|2026-02-13 09:58:10|2034.1|2026.1|2034|2026|2034.2|2029.1|2030.6|2025.1|1
1771001980000|2026-02-13 16:59:40|2074.3|2072.8|2072.5|2071|2074.3|2072.8|2071.5|2070|5
1770976710000|2026-02-13 09:58:30|2033.9|2025.9|2034|2026|2034|2026|2033.9|2025.9|0
1771001990000|2026-02-13 16:59:50|2072.8|2071.3|2072.2|2070.7|2073.3|2071.8|2072.2|2070.7|0
1770976720000|2026-02-13 09:58:40|2034.2|2026.2|2033.8|2025.8|2034.2|2026.2|2033.8|2025.8|0
1770976740000|2026-02-13 09:59:00|2033.9|2025.9|2033.9|2025.9|2034.1|2026.1|2033.9|2025.9|0
1771002000000|2026-02-13 17:00:00|2072.9|2071.4|2074|2072.5|2074|2072.5|2072.2|2070.7|7
1770976760000|2026-02-13 09:59:20|2033.7|2025.7|2034.6|2026.6|2035|2027|2033.7|2025.7|1
1771002010000|2026-02-13 17:00:10|2073.9|2072.4|2075.1|2073.6|2075.8|2074.3|2073.7|2072.2|4
1770976770000|2026-02-13 09:59:30|2034.5|2026.5|2034.8|2026.8|2034.8|2029.9|2031.4|2025.9|0
1771002020000|2026-02-13 17:00:20|2075.2|2073.7|2076.4|2074.9|2077.7|2076.2|2074.9|2073.4|9
1770976780000|2026-02-13 09:59:40|2031.5|2030|2031.5|2030|2034.8|2030|2031.5|2026.8|0
1771002030000|2026-02-13 17:00:30|2076.2|2074.7|2077.4|2075.9|2077.6|2076.1|2075.7|2074.2|2
1770976790000|2026-02-13 09:59:50|2034.8|2026.8|2035.3|2027.3|2035.3|2030|2031.5|2026.8|1
1771002040000|2026-02-13 17:00:40|2077|2075.5|2077.6|2076.1|2078.3|2076.8|2077|2075.5|1
1771002050000|2026-02-13 17:00:50|2077.9|2076.4|2077.3|2075.8|2078.5|2077|2077.2|2075.7|5
1770976800000|2026-02-13 10:00:00|2035.2|2027.2|2035.2|2027.2|2035.2|2027.2|2035.1|2027.1|0
1771002060000|2026-02-13 17:01:00|2077.4|2075.9|2080.7|2079.2|2080.7|2079.2|2077.4|2075.9|3
1770976810000|2026-02-13 10:00:10|2035.3|2027.3|2035.4|2027.4|2035.4|2027.4|2035.3|2027.3|0
1771002070000|2026-02-13 17:01:10|2080.8|2079.3|2081.4|2079.9|2082.6|2081.1|2080.7|2079.2|4
1770976820000|2026-02-13 10:00:20|2032.4|2030.9|2035.7|2027.7|2036|2030.9|2032.1|2027.4|0
1771002080000|2026-02-13 17:01:20|2081.5|2080|2082.1|2080.6|2082.1|2080.6|2081.1|2079.6|3
1770976830000|2026-02-13 10:00:30|2035.6|2027.6|2035.6|2027.6|2035.7|2027.7|2035.6|2027.6|0
1771002090000|2026-02-13 17:01:30|2082|2080.5|2081.8|2080.3|2082.1|2080.6|2081.5|2080|2
1770976850000|2026-02-13 10:00:50|2035.7|2027.7|2035.5|2027.5|2035.7|2027.7|2035.5|2027.5|0
1771002100000|2026-02-13 17:01:40|2081.9|2080.4|2082.5|2081|2083.6|2082.1|2081.5|2080|4
1770976860000|2026-02-13 10:01:00|2035.4|2027.4|2035|2027|2035.4|2027.4|2035|2027|0
1771002110000|2026-02-13 17:01:50|2082.6|2081.1|2083.6|2082.1|2084|2082.5|2082.6|2081.1|3
1770976870000|2026-02-13 10:01:10|2035.1|2027.1|2035.2|2027.2|2035.2|2027.2|2035.1|2027.1|0
1771002120000|2026-02-13 17:02:00|2083.4|2081.9|2081.9|2080.4|2084.3|2082.8|2081.9|2080.4|3
1770976880000|2026-02-13 10:01:20|2035.3|2027.3|2035.5|2027.5|2035.5|2027.5|2035.3|2027.3|0
1771002130000|2026-02-13 17:02:10|2081.8|2080.3|2082.1|2080.6|2082.5|2081|2081.2|2079.7|2
1770976890000|2026-02-13 10:01:30|2035.4|2027.4|2035.4|2027.4|2035.5|2027.5|2035.4|2027.4|0
1771002140000|2026-02-13 17:02:20|2081.9|2080.4|2081.2|2079.7|2081.9|2080.4|2081.2|2079.7|0
1770976900000|2026-02-13 10:01:40|2035.5|2027.5|2035.4|2027.4|2035.5|2027.5|2035.2|2027.2|0
1771002150000|2026-02-13 17:02:30|2081.8|2080.3|2080.7|2079.2|2081.8|2080.3|2080.5|2079|3
1770976910000|2026-02-13 10:01:50|2035.5|2027.5|2035.4|2027.4|2035.6|2027.6|2035.4|2027.4|0
1771002160000|2026-02-13 17:02:40|2080.6|2079.1|2080|2078.5|2080.6|2079.1|2079.8|2078.3|0
1770976920000|2026-02-13 10:02:00|2035.3|2027.3|2035.4|2027.4|2035.4|2027.4|2035.3|2027.3|0
1771002170000|2026-02-13 17:02:50|2079.9|2078.4|2081.2|2079.7|2081.5|2080|2079.4|2077.9|4
1770976940000|2026-02-13 10:02:20|2035.5|2027.5|2035.9|2027.9|2035.9|2027.9|2035.5|2027.5|0
1771002180000|2026-02-13 17:03:00|2081.4|2079.9|2081.2|2079.7|2081.6|2080.1|2080.9|2079.4|1
1771002190000|2026-02-13 17:03:10|2081.4|2079.9|2081.2|2079.7|2081.6|2080.1|2081.1|2079.6|1
1770976950000|2026-02-13 10:02:30|2036|2028|2035.9|2027.9|2036|2028|2035.9|2027.9|0
1771002200000|2026-02-13 17:03:20|2081.4|2079.9|2081.1|2079.6|2081.6|2080.1|2081.1|2079.6|0
1770976960000|2026-02-13 10:02:40|2036|2028|2035.7|2027.7|2036|2028|2035.6|2027.6|0
1771002210000|2026-02-13 17:03:30|2081.3|2079.8|2082|2080.5|2082|2080.5|2081.1|2079.6|1
1770976970000|2026-02-13 10:02:50|2035.9|2027.9|2035.9|2027.9|2035.9|2027.9|2035.9|2027.9|0
1771002220000|2026-02-13 17:03:40|2081.8|2080.3|2081.6|2080.1|2081.8|2080.3|2081.5|2080|1
1770976980000|2026-02-13 10:03:00|2035.7|2027.7|2035.5|2027.5|2035.7|2027.7|2035.4|2027.4|0
1771002230000|2026-02-13 17:03:50|2081.7|2080.2|2081.3|2079.8|2081.7|2080.2|2081.3|2079.8|0
1770976990000|2026-02-13 10:03:10|2035.4|2027.4|2035.4|2027.4|2035.5|2027.5|2035.4|2027.4|0
1771002240000|2026-02-13 17:04:00|2081.8|2080.3|2081.2|2079.7|2081.8|2080.3|2081.1|2079.6|2
1770977000000|2026-02-13 10:03:20|2035.3|2027.3|2035|2027|2035.3|2027.3|2035|2027|0
1771002250000|2026-02-13 17:04:10|2081.3|2079.8|2079.7|2078.2|2081.3|2079.8|2079.7|2078.2|2
1770977010000|2026-02-13 10:03:30|2035.1|2027.1|2035.5|2027.5|2035.7|2027.7|2035.1|2027.1|0
1771002260000|2026-02-13 17:04:20|2079.8|2078.3|2079.5|2078|2079.8|2078.3|2079.3|2077.8|0
1770977040000|2026-02-13 10:04:00|2035.4|2027.4|2035.4|2027.4|2035.4|2027.4|2035.1|2027.1|0
1771002270000|2026-02-13 17:04:30|2079.6|2078.1|2078.9|2077.4|2079.6|2078.1|2078.9|2077.4|1
1770977050000|2026-02-13 10:04:10|2035.6|2027.6|2036.1|2028.1|2036.1|2031.6|2033.1|2027.6|0
1771002280000|2026-02-13 17:04:40|2079.1|2077.6|2079.4|2077.9|2079.7|2078.2|2079.1|2077.6|1
1770977060000|2026-02-13 10:04:20|2037.3|2029.3|2037.3|2029.3|2037.3|2029.3|2037.3|2029.3|2
1771002290000|2026-02-13 17:04:50|2079.5|2078|2080.5|2079|2080.7|2079.2|2079.5|2078|2
1770977070000|2026-02-13 10:04:30|2037.4|2029.4|2037.6|2029.6|2037.7|2029.7|2037.4|2029.4|0
1771002300000|2026-02-13 17:05:00|2079.4|2077.9|2079.3|2077.8|2079.6|2078.1|2079.2|2077.7|2
1770977090000|2026-02-13 10:04:50|2037.7|2029.7|2035.2|2033.7|2037.7|2033.7|2034.6|2029.7|1
1771002310000|2026-02-13 17:05:10|2079.4|2077.9|2079|2077.5|2079.4|2077.9|2079|2077.5|0
1770977100000|2026-02-13 10:05:00|2039.4|2031.4|2040.4|2032.4|2040.4|2032.4|2039.4|2031.4|2
1771002320000|2026-02-13 17:05:20|2079.1|2077.6|2079.7|2078.2|2079.7|2078.2|2079.1|2077.6|0
1770977110000|2026-02-13 10:05:10|2040.5|2032.5|2040.5|2032.5|2040.6|2032.6|2040.5|2032.5|0
1771002330000|2026-02-13 17:05:30|2079.6|2078.1|2079.2|2077.7|2079.7|2078.2|2079.2|2077.7|0
1770977120000|2026-02-13 10:05:20|2040.6|2032.6|2039.7|2031.7|2040.6|2032.6|2039.7|2031.7|1
1771002340000|2026-02-13 17:05:40|2079.3|2077.8|2078.9|2077.4|2079.3|2077.8|2078.7|2077.2|1
1770977130000|2026-02-13 10:05:30|2039.8|2031.8|2039.8|2031.8|2039.8|2031.8|2039.7|2031.7|0
1771002350000|2026-02-13 17:05:50|2079.2|2077.7|2080.1|2078.6|2080.2|2078.7|2079.2|2077.7|0
1770977140000|2026-02-13 10:05:40|2039.7|2031.7|2039.8|2031.8|2039.8|2031.8|2039.7|2031.7|0
1771002360000|2026-02-13 17:06:00|2080.4|2078.9|2082.2|2080.7|2082.8|2081.3|2080.4|2078.9|4
1770977150000|2026-02-13 10:05:50|2039.7|2031.7|2039|2031|2039.7|2034.8|2036.3|2031|1
1771002370000|2026-02-13 17:06:10|2082.3|2080.8|2082.3|2080.8|2082.5|2081|2082.1|2080.6|0
1770977160000|2026-02-13 10:06:00|2039.1|2031.1|2039.1|2031.1|2039.1|2031.1|2039.1|2031.1|0
1771002380000|2026-02-13 17:06:20|2082.4|2080.9|2082.1|2080.6|2082.4|2080.9|2082.1|2080.6|0
1770977170000|2026-02-13 10:06:10|2039|2031|2035.7|2034.2|2039|2034.2|2035.7|2030.8|0
1771002390000|2026-02-13 17:06:30|2082.7|2081.2|2082.8|2081.3|2083|2081.5|2082.6|2081.1|1
1770977180000|2026-02-13 10:06:20|2035.6|2034.1|2038.9|2030.9|2038.9|2034.3|2035.6|2030.8|0
1771002400000|2026-02-13 17:06:40|2083.3|2081.8|2083.2|2081.7|2083.8|2082.3|2083|2081.5|5
1770977190000|2026-02-13 10:06:30|2038.8|2030.8|2038.9|2030.9|2038.9|2030.9|2038.8|2030.8|0
1771002410000|2026-02-13 17:06:50|2083.1|2081.6|2082.5|2081|2083.3|2081.8|2082.5|2081|4
1770977200000|2026-02-13 10:06:40|2039|2031|2039.1|2031.1|2039.3|2031.3|2039|2031|0
1771002420000|2026-02-13 17:07:00|2082.9|2081.4|2083.6|2082.1|2084.8|2083.3|2082.8|2081.3|8
1770977210000|2026-02-13 10:06:50|2039.2|2031.2|2035.6|2034.1|2039.2|2034.1|2035.6|2031.2|0
1771002430000|2026-02-13 17:07:10|2083.5|2082|2083.9|2082.4|2083.9|2082.4|2082.6|2081.1|1
1770977220000|2026-02-13 10:07:00|2038.9|2030.9|2035.6|2034.1|2038.9|2034.1|2035.6|2030.9|0
1771002440000|2026-02-13 17:07:20|2084.9|2083.4|2084.6|2083.1|2084.9|2083.4|2084.3|2082.8|2
1770977230000|2026-02-13 10:07:10|2038.9|2030.9|2039.2|2031.2|2039.2|2031.2|2038.9|2030.9|0
1771002450000|2026-02-13 17:07:30|2084.7|2083.2|2085.8|2084.3|2085.8|2084.3|2084.7|2083.2|1
1770977240000|2026-02-13 10:07:20|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|0
1771002460000|2026-02-13 17:07:40|2085.2|2083.7|2083.4|2081.9|2085.3|2083.8|2083|2081.5|1
1770977250000|2026-02-13 10:07:30|2039.1|2031.1|2039.1|2031.1|2039.1|2031.1|2039.1|2031.1|0
1771002470000|2026-02-13 17:07:50|2083.6|2082.1|2082.2|2080.7|2084|2082.5|2081.9|2080.4|0
1770977260000|2026-02-13 10:07:40|2039|2031|2037.7|2029.7|2039|2031|2037.7|2029.7|1
1771002480000|2026-02-13 17:08:00|2081.8|2080.3|2083.2|2081.7|2083.5|2082|2081.8|2080.3|1
1770977270000|2026-02-13 10:07:50|2037.8|2029.8|2037.9|2029.9|2038.2|2030.2|2037.8|2029.8|0
1771002490000|2026-02-13 17:08:10|2083.1|2081.6|2082.8|2081.3|2083.3|2081.8|2082.5|2081|2
1770977280000|2026-02-13 10:08:00|2038|2030|2037.7|2029.7|2038|2030|2037.7|2029.7|0
1771002500000|2026-02-13 17:08:20|2082.7|2081.2|2082.3|2080.8|2082.7|2081.2|2082|2080.5|1
1770977290000|2026-02-13 10:08:10|2034.4|2032.9|2034.4|2032.9|2034.4|2032.9|2034.3|2032.8|0
1771002510000|2026-02-13 17:08:30|2082.1|2080.6|2081.2|2079.7|2082.2|2080.7|2081.1|2079.6|1
1770977300000|2026-02-13 10:08:20|2037.8|2029.8|2038.9|2030.9|2039|2031|2037.8|2029.8|1
1771002520000|2026-02-13 17:08:40|2081|2079.5|2080.9|2079.4|2081.3|2079.8|2080.9|2079.4|0
1770977310000|2026-02-13 10:08:30|2039|2031|2039.3|2031.3|2039.3|2031.3|2038.9|2030.9|0
1771002530000|2026-02-13 17:08:50|2081|2079.5|2080.8|2079.3|2081.1|2079.6|2080.6|2079.1|0
1770977320000|2026-02-13 10:08:40|2039.2|2031.2|2039.2|2031.2|2039.2|2031.2|2039.2|2031.2|0
1771002540000|2026-02-13 17:09:00|2080.7|2079.2|2081.1|2079.6|2081.1|2079.6|2080.6|2079.1|1
1770977330000|2026-02-13 10:08:50|2038.5|2030.5|2038.5|2030.5|2038.5|2030.5|2038.5|2030.5|1
1771002550000|2026-02-13 17:09:10|2080.9|2079.4|2081.2|2079.7|2081.4|2079.9|2080.7|2079.2|0
1770977340000|2026-02-13 10:09:00|2038.7|2030.7|2039.7|2031.7|2039.7|2031.7|2038.5|2030.5|0
1771002560000|2026-02-13 17:09:20|2081|2079.5|2081.3|2079.8|2081.4|2079.9|2081|2079.5|0
1770977350000|2026-02-13 10:09:10|2039.9|2031.9|2039.6|2031.6|2039.9|2031.9|2039.6|2031.6|0
1771002570000|2026-02-13 17:09:30|2081.4|2079.9|2081.4|2079.9|2081.5|2080|2081|2079.5|3
1770977360000|2026-02-13 10:09:20|2038.8|2030.8|2038.4|2030.4|2039.7|2031.7|2038.4|2030.4|5
1771002580000|2026-02-13 17:09:40|2081.3|2079.8|2082.7|2081.2|2082.7|2081.2|2080.9|2079.4|3
1770977370000|2026-02-13 10:09:30|2038.3|2030.3|2038.4|2030.4|2038.4|2030.4|2038.3|2030.3|0
1771002590000|2026-02-13 17:09:50|2082.8|2081.3|2083|2081.5|2083.3|2081.8|2082.1|2080.6|2
1770977390000|2026-02-13 10:09:50|2038.3|2030.3|2038.1|2030.1|2038.3|2030.3|2038.1|2030.1|0
1771002600000|2026-02-13 17:10:00|2083.3|2081.8|2085.3|2083.8|2085.3|2083.8|2083|2081.5|5
1770977400000|2026-02-13 10:10:00|2038.2|2030.2|2038.6|2030.6|2038.6|2030.6|2038.2|2030.2|0
1771002610000|2026-02-13 17:10:10|2085.2|2083.7|2085.4|2083.9|2085.4|2083.9|2084.1|2082.6|42
1770977410000|2026-02-13 10:10:10|2038.5|2030.5|2039.2|2031.2|2039.2|2031.2|2038.5|2030.5|0
1771002620000|2026-02-13 17:10:20|2085.2|2083.7|2083.8|2082.3|2085.2|2083.7|2083.8|2082.3|1
1770977420000|2026-02-13 10:10:20|2039.3|2031.3|2036.9|2035.4|2040|2035.4|2036.9|2031.3|0
1771002630000|2026-02-13 17:10:30|2083.7|2082.2|2083.6|2082.1|2083.8|2082.3|2083.2|2081.7|1
1770977430000|2026-02-13 10:10:30|2037|2035.5|2037|2035.5|2037|2035.5|2036.9|2035.4|0
1771002640000|2026-02-13 17:10:40|2084|2082.5|2084.9|2083.4|2084.9|2083.4|2083.8|2082.3|2
1770977440000|2026-02-13 10:10:40|2036.9|2035.4|2036.5|2035|2039.7|2035.4|2036.5|2031.6|3
1771002650000|2026-02-13 17:10:50|2084.8|2083.3|2083.6|2082.1|2084.8|2083.3|2083.6|2082.1|5
1770977450000|2026-02-13 10:10:50|2036.7|2035.2|2036.6|2035.1|2036.7|2035.2|2036.6|2035.1|6
1771002660000|2026-02-13 17:11:00|2083.7|2082.2|2084.2|2082.7|2084.2|2082.7|2083.2|2081.7|1
1770977460000|2026-02-13 10:11:00|2036.7|2035.2|2038.3|2036.8|2038.3|2036.8|2036.7|2035.2|1
1771002670000|2026-02-13 17:11:10|2084.1|2082.6|2084.8|2083.3|2084.9|2083.4|2083.9|2082.4|1
1770977470000|2026-02-13 10:11:10|2041.9|2033.9|2038.9|2037.4|2041.9|2037.4|2038.9|2033.9|1
1771002680000|2026-02-13 17:11:20|2084.5|2083|2085.7|2084.2|2085.8|2084.3|2084.5|2083|2
1770977480000|2026-02-13 10:11:20|2039|2037.5|2041.7|2033.7|2041.7|2037.5|2038.4|2033.7|3
1770977490000|2026-02-13 10:11:30|2038.3|2036.8|2040.8|2032.8|2041.3|2036.8|2037.1|2032.7|1
1771002690000|2026-02-13 17:11:30|2085.9|2084.4|2085.1|2083.6|2086.2|2084.7|2084.4|2082.9|3
1770977500000|2026-02-13 10:11:40|2040.7|2032.7|2040.8|2032.8|2040.8|2035.4|2036.9|2032.5|1
1771002700000|2026-02-13 17:11:40|2085.2|2083.7|2084.4|2082.9|2085.2|2083.7|2084.3|2082.8|0
1770977510000|2026-02-13 10:11:50|2040.7|2032.7|2040.8|2032.8|2040.8|2032.8|2040.7|2032.7|0
1770977520000|2026-02-13 10:12:00|2040.7|2032.7|2040.9|2032.9|2040.9|2032.9|2040.7|2032.7|0
1771002710000|2026-02-13 17:11:50|2084.3|2082.8|2082.9|2081.4|2084.3|2082.8|2082.5|2081|2
1770977530000|2026-02-13 10:12:10|2037.9|2036.4|2037.9|2036.4|2037.9|2036.4|2037.9|2036.4|0
1770977540000|2026-02-13 10:12:20|2040.8|2032.8|2037.9|2036.4|2041|2036.4|2037.8|2032.8|0
1771002720000|2026-02-13 17:12:00|2083.1|2081.6|2082.6|2081.1|2083.1|2081.6|2081.8|2080.3|1
1770977550000|2026-02-13 10:12:30|2038|2036.5|2041.2|2033.2|2041.2|2036.5|2037.9|2033.1|0
1771002730000|2026-02-13 17:12:10|2082.8|2081.3|2084.5|2083|2084.7|2083.2|2082.8|2081.3|3
1770977560000|2026-02-13 10:12:40|2041.1|2033.1|2041.3|2033.3|2041.5|2036.6|2038|2033.1|0
1771002740000|2026-02-13 17:12:20|2084.4|2082.9|2085.2|2083.7|2085.2|2083.7|2083.7|2082.2|2
1770977570000|2026-02-13 10:12:50|2041.4|2033.4|2041.6|2033.6|2041.6|2033.6|2041.2|2033.2|0
1771002750000|2026-02-13 17:12:30|2085.1|2083.6|2086.1|2084.6|2086.3|2084.8|2085.1|2083.6|1
1770977580000|2026-02-13 10:13:00|2041.8|2033.8|2041.5|2033.5|2041.8|2033.8|2041.3|2033.3|2
1771002760000|2026-02-13 17:12:40|2085.7|2084.2|2086.7|2085.2|2086.7|2085.2|2085.7|2084.2|1
1770977590000|2026-02-13 10:13:10|2038.4|2036.9|2041.7|2033.7|2041.7|2036.9|2038.4|2033.7|0
1771002770000|2026-02-13 17:12:50|2086.5|2085|2086.6|2085.1|2086.7|2085.2|2086.2|2084.7|1
1770977600000|2026-02-13 10:13:20|2041.6|2033.6|2041.2|2033.2|2041.7|2036.4|2037.9|2033.2|1
1771002780000|2026-02-13 17:13:00|2087.3|2085.8|2087|2085.5|2087.3|2085.8|2086.9|2085.4|3
1770977610000|2026-02-13 10:13:30|2038|2036.5|2037.9|2036.4|2041.2|2036.5|2037.9|2033.2|0
1771002790000|2026-02-13 17:13:10|2087.1|2085.6|2087.2|2085.7|2087.8|2086.3|2087.1|2085.6|4
1770977620000|2026-02-13 10:13:40|2041.2|2033.2|2040|2032|2041.2|2036.5|2037.9|2032|2
1771002800000|2026-02-13 17:13:20|2086.8|2085.3|2087.4|2085.9|2087.6|2086.1|2086.8|2085.3|2
1770977640000|2026-02-13 10:14:00|2036.5|2035|2039.9|2031.9|2039.9|2035|2036.3|2031.9|0
1771002810000|2026-02-13 17:13:30|2087.2|2085.7|2086.8|2085.3|2087.3|2085.8|2086.5|2085|2
1770977650000|2026-02-13 10:14:10|2036.7|2035.2|2036.7|2035.2|2036.8|2035.3|2036.7|2035.2|0
1771002820000|2026-02-13 17:13:40|2086.7|2085.2|2086.3|2084.8|2086.7|2085.2|2086.1|2084.6|1
1770977670000|2026-02-13 10:14:30|2036.8|2035.3|2036.8|2035.3|2036.8|2035.3|2036.8|2035.3|0
1771002830000|2026-02-13 17:13:50|2086.4|2084.9|2086.2|2084.7|2086.5|2085|2086.2|2084.7|0
1770977680000|2026-02-13 10:14:40|2038.6|2030.6|2038.1|2030.1|2038.6|2033.1|2034.6|2030.1|3
1771002840000|2026-02-13 17:14:00|2086.1|2084.6|2086.4|2084.9|2086.4|2084.9|2086.1|2084.6|0
1770977690000|2026-02-13 10:14:50|2038.3|2030.3|2038.4|2030.4|2038.4|2030.4|2038.2|2030.2|0
1771002850000|2026-02-13 17:14:10|2086.3|2084.8|2086.1|2084.6|2086.3|2084.8|2086.1|2084.6|1
1770977700000|2026-02-13 10:15:00|2035.3|2033.8|2035.3|2033.8|2035.3|2033.8|2035.3|2033.8|0
1771002860000|2026-02-13 17:14:20|2086.2|2084.7|2086.6|2085.1|2086.6|2085.1|2086.2|2084.7|1
1770977710000|2026-02-13 10:15:10|2039.1|2031.1|2039.4|2031.4|2039.4|2031.4|2039.1|2031.1|2
1771002870000|2026-02-13 17:14:30|2086|2084.5|2086|2084.5|2086|2084.5|2085.8|2084.3|2
1770977720000|2026-02-13 10:15:20|2039.3|2031.3|2039.3|2031.3|2039.3|2031.3|2039.1|2031.1|0
1771002880000|2026-02-13 17:14:40|2086.2|2084.7|2083.4|2081.9|2088.8|2084.7|2083.2|2080.8|3
1770977730000|2026-02-13 10:15:30|2039.4|2031.4|2039.4|2031.4|2039.4|2031.4|2039.3|2031.3|0
1771002890000|2026-02-13 17:14:50|2083.5|2082|2083.5|2082|2083.9|2082.4|2083|2081.5|2
1770977740000|2026-02-13 10:15:40|2039.3|2031.3|2039.8|2031.8|2040|2032|2039.3|2031.3|2
1770977750000|2026-02-13 10:15:50|2039.3|2031.3|2039.2|2031.2|2039.4|2031.4|2039.1|2031.1|0
1771002900000|2026-02-13 17:15:00|2083.7|2082.2|2084.1|2082.6|2084.2|2082.7|2083.7|2082.2|3
1770977760000|2026-02-13 10:16:00|2038.4|2030.4|2038.5|2030.5|2038.5|2030.5|2038.3|2030.3|1
1771002910000|2026-02-13 17:15:10|2084|2082.5|2084|2082.5|2084.2|2082.7|2083.9|2082.4|0
1770977770000|2026-02-13 10:16:10|2038.3|2030.3|2038.6|2030.6|2038.6|2030.6|2038.3|2030.3|0
1771002920000|2026-02-13 17:15:20|2083.9|2082.4|2084.1|2082.6|2084.1|2082.6|2083.8|2082.3|0
1770977780000|2026-02-13 10:16:20|2038.5|2030.5|2035.4|2033.9|2038.6|2033.9|2035.3|2030.5|0
1771002930000|2026-02-13 17:15:30|2083.9|2082.4|2083.7|2082.2|2084.1|2082.6|2083.7|2082.2|0
1770977790000|2026-02-13 10:16:30|2035.5|2034|2035.8|2034.3|2035.8|2034.3|2035.5|2034|3
1771002940000|2026-02-13 17:15:40|2083.5|2082|2082.7|2081.2|2083.6|2082.1|2082.5|2081|1
1770977820000|2026-02-13 10:17:00|2035.9|2034.4|2035.9|2034.4|2035.9|2034.4|2035.9|2034.4|0
1771002950000|2026-02-13 17:15:50|2082.6|2081.1|2082.4|2080.9|2082.7|2081.2|2082.1|2080.6|3
1770977850000|2026-02-13 10:17:30|2035.8|2034.3|2035.6|2034.1|2035.8|2034.3|2035.6|2034.1|3
1771002960000|2026-02-13 17:16:00|2082.3|2080.8|2081.4|2079.9|2082.4|2080.9|2081.4|2079.9|0
1770977860000|2026-02-13 10:17:40|2035.3|2033.8|2035.6|2034.1|2035.6|2034.1|2035.3|2033.8|0
1771002970000|2026-02-13 17:16:10|2081.5|2080|2080.3|2078.8|2081.6|2080.1|2080.3|2078.8|3
1770977880000|2026-02-13 10:18:00|2035.7|2034.2|2038.5|2030.5|2038.5|2034.2|2035.7|2030.2|1
1771002980000|2026-02-13 17:16:20|2080.4|2078.9|2080.4|2078.9|2080.8|2079.3|2079.5|2078|2
1770977890000|2026-02-13 10:18:10|2038.6|2030.6|2038.5|2030.5|2038.6|2030.6|2038.5|2030.5|0
1771002990000|2026-02-13 17:16:30|2080.3|2078.8|2080.9|2079.4|2080.9|2079.4|2080.2|2078.7|8
1770977900000|2026-02-13 10:18:20|2035|2033.5|2038.4|2030.4|2038.4|2033.5|2034.8|2030.4|1
1771003000000|2026-02-13 17:16:40|2080.5|2079|2080.5|2079|2080.6|2079.1|2080.1|2078.6|4
1770977910000|2026-02-13 10:18:30|2038.3|2030.3|2038.7|2030.7|2038.7|2033.7|2035.1|2030.3|0
1771003010000|2026-02-13 17:16:50|2080.4|2078.9|2080.8|2079.3|2080.8|2079.3|2079.7|2078.2|3
1770977930000|2026-02-13 10:18:50|2038.2|2030.2|2035|2033.5|2038.3|2033.5|2034.9|2030.2|0
1771003020000|2026-02-13 17:17:00|2080.9|2079.4|2082|2080.5|2082|2080.5|2080.9|2079.4|1
1770977940000|2026-02-13 10:19:00|2034.8|2033.3|2035|2033.5|2035|2033.5|2034.8|2033.3|0
1771003030000|2026-02-13 17:17:10|2081.9|2080.4|2081|2079.5|2082.9|2081.4|2081|2079.5|3
1770977950000|2026-02-13 10:19:10|2034.9|2033.4|2033.7|2032.2|2037.2|2033.4|2033.7|2029|2
1771003040000|2026-02-13 17:17:20|2081.1|2079.6|2080.3|2078.8|2081.1|2079.6|2079.9|2078.4|4
1770977960000|2026-02-13 10:19:20|2033.5|2032|2037|2029|2037|2032.1|2033.4|2029|1
1771003050000|2026-02-13 17:17:30|2080.2|2078.7|2080.8|2079.3|2081.1|2079.6|2080.2|2078.7|1
1770977970000|2026-02-13 10:19:30|2033.5|2032|2033.5|2032|2033.5|2032|2033.5|2032|0
1771003060000|2026-02-13 17:17:40|2080.7|2079.2|2079.2|2077.7|2080.7|2079.2|2079.2|2077.7|2
1770977980000|2026-02-13 10:19:40|2032.9|2031.4|2032.9|2031.4|2032.9|2031.4|2032.9|2031.4|2
1771003070000|2026-02-13 17:17:50|2079.3|2077.8|2079.2|2077.7|2080|2078.5|2079.2|2077.7|2
1771003080000|2026-02-13 17:18:00|2079.1|2077.6|2078.9|2077.4|2079.2|2077.7|2077.9|2076.4|2
1770978000000|2026-02-13 10:20:00|2036.6|2028.6|2037|2029|2037|2029|2036.5|2028.5|0
1771003090000|2026-02-13 17:18:10|2079|2077.5|2078.6|2077.1|2079.5|2078|2078.5|2077|11
1770978010000|2026-02-13 10:20:10|2037.2|2029.2|2037.1|2029.1|2037.2|2029.2|2037.1|2029.1|0
1771003100000|2026-02-13 17:18:20|2078.3|2076.8|2077.8|2076.3|2078.3|2076.8|2077.6|2076.1|12
1770978020000|2026-02-13 10:20:20|2037.2|2029.2|2037|2029|2037.2|2029.2|2037|2029|0
1771003110000|2026-02-13 17:18:30|2077.7|2076.2|2077.4|2075.9|2078.1|2076.6|2077.4|2075.9|1
1770978030000|2026-02-13 10:20:30|2037.1|2029.1|2037.7|2029.7|2037.7|2029.7|2037.1|2029.1|0
1771003120000|2026-02-13 17:18:40|2077.3|2075.8|2076.8|2075.3|2077.4|2075.9|2076.6|2075.1|1
1770978040000|2026-02-13 10:20:40|2037.8|2029.8|2038.7|2030.7|2038.7|2033.6|2035.1|2029.8|1
1771003130000|2026-02-13 17:18:50|2077.1|2075.6|2077|2075.5|2077.2|2075.7|2076.4|2074.9|2
1770978050000|2026-02-13 10:20:50|2038.6|2030.6|2038.7|2030.7|2038.7|2030.7|2038.6|2030.6|0
1771003140000|2026-02-13 17:19:00|2077.2|2075.7|2077.7|2076.2|2078.1|2076.6|2076.7|2075.2|6
1770978060000|2026-02-13 10:21:00|2038.8|2030.8|2038.8|2030.8|2038.8|2030.8|2038.8|2030.8|0
1771003150000|2026-02-13 17:19:10|2077.6|2076.1|2077.4|2075.9|2078.3|2076.8|2077.4|2075.9|4
1770978070000|2026-02-13 10:21:10|2035.5|2034|2035.5|2034|2035.5|2034|2035.5|2034|0
1771003160000|2026-02-13 17:19:20|2077.6|2076.1|2078.2|2076.7|2078.3|2076.8|2077.5|2076|9
1770978080000|2026-02-13 10:21:20|2038.8|2030.8|2035.6|2034.1|2038.8|2034.1|2035.5|2030.8|0
1771003170000|2026-02-13 17:19:30|2078.3|2076.8|2078.2|2076.7|2078.3|2076.8|2077.5|2076|13
1770978090000|2026-02-13 10:21:30|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|0
1771003180000|2026-02-13 17:19:40|2078.1|2076.6|2078.7|2077.2|2078.8|2077.3|2077.8|2076.3|2
1770978100000|2026-02-13 10:21:40|2035.6|2034.1|2035.6|2034.1|2035.6|2034.1|2035.6|2034.1|0
1771003190000|2026-02-13 17:19:50|2078.8|2077.3|2078.1|2076.6|2078.8|2077.3|2078|2076.5|6
1770978110000|2026-02-13 10:21:50|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|2035.6|2034.1|0
1770978120000|2026-02-13 10:22:00|2035.8|2034.3|2035.8|2034.3|2035.8|2034.3|2035.8|2034.3|0
1771003200000|2026-02-13 17:20:00|2078.5|2077|2078.3|2076.8|2079|2077.5|2078.1|2076.6|3
1770978130000|2026-02-13 10:22:10|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|0
1771003210000|2026-02-13 17:20:10|2078.5|2077|2079.4|2077.9|2079.4|2077.9|2078.5|2077|2
1770978150000|2026-02-13 10:22:30|2038.7|2030.7|2038.7|2030.7|2038.7|2030.7|2038.7|2030.7|0
1771003220000|2026-02-13 17:20:20|2079.5|2078|2079.4|2077.9|2079.5|2078|2079.2|2077.7|0
1770978170000|2026-02-13 10:22:50|2035.4|2033.9|2035.4|2033.9|2035.4|2033.9|2035.4|2033.9|0
1771003230000|2026-02-13 17:20:30|2079.1|2077.6|2079|2077.5|2079.4|2077.9|2079|2077.5|0
1770978180000|2026-02-13 10:23:00|2035.5|2034|2035.4|2033.9|2035.5|2034|2035.3|2033.8|0
1771003240000|2026-02-13 17:20:40|2079.1|2077.6|2080|2078.5|2080.2|2078.7|2079.1|2077.6|3
1770978190000|2026-02-13 10:23:10|2035.6|2034.1|2035.3|2033.8|2035.6|2034.1|2035.3|2033.8|0
1771003250000|2026-02-13 17:20:50|2080.2|2078.7|2081.4|2079.9|2081.4|2079.9|2080.2|2078.7|0
1770978200000|2026-02-13 10:23:20|2035.4|2033.9|2035.7|2034.2|2035.7|2034.2|2035.4|2033.9|1
1771003260000|2026-02-13 17:21:00|2081.5|2080|2082.3|2080.8|2082.9|2081.4|2081.5|2080|1
1770978210000|2026-02-13 10:23:30|2035.6|2034.1|2035.7|2034.2|2035.7|2034.2|2035.6|2034.1|0
1771003270000|2026-02-13 17:21:10|2082.1|2080.6|2083.3|2081.8|2083.3|2081.8|2082.1|2080.6|1
1770978220000|2026-02-13 10:23:40|2035.8|2034.3|2035.1|2033.6|2035.8|2034.3|2035.1|2033.6|1
1771003280000|2026-02-13 17:21:20|2083.2|2081.7|2083.3|2081.8|2083.6|2082.1|2083|2081.5|0
1770978230000|2026-02-13 10:23:50|2038.6|2030.6|2035.3|2033.8|2038.6|2033.8|2035.1|2030.6|0
1771003290000|2026-02-13 17:21:30|2083.2|2081.7|2086|2084.5|2086.1|2084.6|2083.2|2081.7|2
1770978240000|2026-02-13 10:24:00|2038.7|2030.7|2035|2033.5|2038.7|2033.7|2035|2030.6|0
1771003300000|2026-02-13 17:21:40|2086.1|2084.6|2084.9|2083.4|2086.6|2085.1|2084.9|2083.4|4
1770978250000|2026-02-13 10:24:10|2034.8|2033.3|2037.6|2029.6|2037.6|2033.3|2034.8|2029.6|0
1771003310000|2026-02-13 17:21:50|2085|2083.5|2084.8|2083.3|2085.1|2083.6|2084.7|2083.2|0
1770978260000|2026-02-13 10:24:20|2037.8|2029.8|2038.1|2030.1|2038.1|2030.1|2037.8|2029.8|0
1771003320000|2026-02-13 17:22:00|2084.9|2083.4|2085|2083.5|2085.6|2084.1|2084.9|2083.4|0
1770978290000|2026-02-13 10:24:50|2038.2|2030.2|2038.1|2030.1|2038.2|2033.4|2034.9|2030.1|0
1771003330000|2026-02-13 17:22:10|2084.9|2083.4|2085|2083.5|2085|2083.5|2084.8|2083.3|0
1770978300000|2026-02-13 10:25:00|2034.9|2033.4|2035.6|2034.1|2038.7|2034.3|2034.9|2030.7|1
1771003340000|2026-02-13 17:22:20|2084.9|2083.4|2085|2083.5|2085|2083.5|2084.8|2083.3|0
1770978310000|2026-02-13 10:25:10|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|2035.7|2034.2|0
1771003350000|2026-02-13 17:22:30|2085.2|2083.7|2085.1|2083.6|2085.2|2083.7|2085|2083.5|1
1770978320000|2026-02-13 10:25:20|2035.8|2034.3|2040.3|2032.3|2040.5|2034.3|2035.8|2031.9|2
1771003360000|2026-02-13 17:22:40|2085.2|2083.7|2085.5|2084|2085.7|2084.2|2085|2083.5|5
1770978330000|2026-02-13 10:25:30|2037.1|2035.6|2037.2|2035.7|2037.2|2035.7|2037.1|2035.6|0
1771003370000|2026-02-13 17:22:50|2085.6|2084.1|2086.4|2084.9|2086.9|2085.4|2085.6|2084.1|5
1770978340000|2026-02-13 10:25:40|2040.5|2032.5|2038.2|2036.7|2041.4|2036.7|2038.2|2032.5|2
1771003380000|2026-02-13 17:23:00|2086.5|2085|2085.8|2084.3|2087.4|2085.9|2085.8|2084.3|3
1770978350000|2026-02-13 10:25:50|2041.5|2033.5|2041.8|2033.8|2041.8|2033.8|2041.5|2033.5|0
1771003390000|2026-02-13 17:23:10|2085.7|2084.2|2085.2|2083.7|2085.9|2084.4|2085.2|2083.7|1
1770978360000|2026-02-13 10:26:00|2041.9|2033.9|2038.7|2037.2|2041.9|2037.3|2038.7|2033.9|0
1771003400000|2026-02-13 17:23:20|2085.1|2083.6|2085|2083.5|2085.4|2083.9|2084.9|2083.4|0
1770978370000|2026-02-13 10:26:10|2041|2033|2041.6|2033.6|2041.6|2036.7|2038.1|2033|2
1771003410000|2026-02-13 17:23:30|2084.9|2083.4|2084.8|2083.3|2084.9|2083.4|2084.6|2083.1|2
1770978390000|2026-02-13 10:26:30|2041.5|2033.5|2038.4|2036.9|2041.7|2036.9|2038.4|2033.5|0
1771003420000|2026-02-13 17:23:40|2085|2083.5|2085.6|2084.1|2085.8|2084.3|2085|2083.5|0
1770978400000|2026-02-13 10:26:40|2041.7|2033.7|2038.6|2037.1|2041.7|2037.1|2038.4|2033.7|2
1771003430000|2026-02-13 17:23:50|2085.9|2084.4|2084.1|2082.6|2085.9|2084.4|2084.1|2082.6|10
1770978410000|2026-02-13 10:26:50|2041.9|2033.9|2041.9|2033.9|2041.9|2037.1|2038.6|2033.9|0
1771003440000|2026-02-13 17:24:00|2084|2082.5|2083.4|2081.9|2084.1|2082.6|2083.3|2081.8|1
1770978420000|2026-02-13 10:27:00|2038.6|2037.1|2038.9|2037.4|2041.9|2037.4|2038.6|2033.9|2
1770978430000|2026-02-13 10:27:10|2038.7|2037.2|2042.5|2041|2042.5|2041|2038.7|2037.2|6
1771003450000|2026-02-13 17:24:10|2083.3|2081.8|2082.8|2081.3|2083.5|2082|2082.8|2081.3|0
1770978440000|2026-02-13 10:27:20|2042.3|2040.8|2042.3|2040.8|2042.3|2040.8|2042.3|2040.8|0
1771003460000|2026-02-13 17:24:20|2083.2|2081.7|2083|2081.5|2083.2|2081.7|2082.4|2080.9|5
1770978450000|2026-02-13 10:27:30|2042.4|2040.9|2044.4|2042.9|2044.4|2042.9|2042.4|2040.9|3
1770978460000|2026-02-13 10:27:40|2045|2043.5|2045|2043.5|2045|2043.5|2045|2043.5|2
1771003470000|2026-02-13 17:24:30|2082.9|2081.4|2082.6|2081.1|2082.9|2081.4|2082.3|2080.8|0
1770978470000|2026-02-13 10:27:50|2045.2|2043.7|2045.3|2043.8|2045.3|2043.8|2044.9|2043.4|0
1771003480000|2026-02-13 17:24:40|2082.7|2081.2|2082.3|2080.8|2082.7|2081.2|2082.3|2080.8|0
1770978480000|2026-02-13 10:28:00|2049.5|2041.5|2049.5|2041.5|2049.5|2041.5|2049.5|2041.5|2
1771003490000|2026-02-13 17:24:50|2082.2|2080.7|2083|2081.5|2083|2081.5|2082.2|2080.7|12
1770978490000|2026-02-13 10:28:10|2046.4|2044.9|2049.1|2041.1|2049.9|2045.1|2046.4|2041.1|3
1771003500000|2026-02-13 17:25:00|2083.4|2081.9|2081.5|2080|2083.5|2082|2081.5|2080|4
1770978500000|2026-02-13 10:28:20|2045.9|2044.4|2049.6|2041.6|2049.6|2044.8|2045.9|2041.5|0
1771003510000|2026-02-13 17:25:10|2081.6|2080.1|2083.1|2081.6|2083.5|2082|2081.6|2080.1|3
1770978510000|2026-02-13 10:28:30|2046.4|2044.9|2046.5|2045|2046.5|2045|2046.4|2044.9|0
1771003520000|2026-02-13 17:25:20|2083.2|2081.7|2083.2|2081.7|2083.2|2081.7|2083.2|2081.7|0
1770978520000|2026-02-13 10:28:40|2049.9|2041.9|2046.6|2045.1|2049.9|2045.1|2046.6|2041.9|6
1771003530000|2026-02-13 17:25:30|2083.6|2082.1|2084.4|2082.9|2084.6|2083.1|2083.2|2081.7|1
1770978530000|2026-02-13 10:28:50|2046.4|2044.9|2046.7|2045.2|2046.7|2045.2|2046.4|2044.9|3
1771003540000|2026-02-13 17:25:40|2084.1|2082.6|2083.2|2081.7|2084.5|2083|2083.2|2081.7|0
1770978550000|2026-02-13 10:29:10|2046.8|2045.3|2046.9|2045.4|2046.9|2045.4|2046.8|2045.3|0
1771003550000|2026-02-13 17:25:50|2083.3|2081.8|2084.1|2082.6|2088|2083|2083.3|2080|0
1770978560000|2026-02-13 10:29:20|2047|2045.5|2047|2045.5|2047|2045.5|2046.9|2045.4|0
1770978570000|2026-02-13 10:29:30|2046.9|2045.4|2047.1|2045.6|2047.1|2045.6|2046.9|2045.4|0
1771003560000|2026-02-13 17:26:00|2083.4|2081.9|2084.5|2083|2084.5|2083|2082.9|2081.4|1
1770978580000|2026-02-13 10:29:40|2047|2045.5|2047.5|2046|2051.1|2046|2047|2043|6
1771003570000|2026-02-13 17:26:10|2084.3|2082.8|2082.6|2081.1|2084.5|2083|2082.4|2080.9|3
1771003580000|2026-02-13 17:26:20|2082.7|2081.2|2081.9|2080.4|2082.7|2081.2|2081.8|2080.3|0
1770978600000|2026-02-13 10:30:00|2050.9|2042.9|2048|2046.5|2051.3|2046.8|2048|2042.9|1
1771003590000|2026-02-13 17:26:30|2082|2080.5|2082.6|2081.1|2082.6|2081.1|2081.8|2080.3|0
1770978620000|2026-02-13 10:30:20|2048.1|2046.6|2048|2046.5|2048.1|2046.6|2048|2046.5|0
1770978630000|2026-02-13 10:30:30|2050.5|2042.5|2050.3|2042.3|2050.5|2042.5|2050.3|2042.3|1
1771003600000|2026-02-13 17:26:40|2082.5|2081|2081.8|2080.3|2082.7|2081.2|2081.5|2080|4
1770978650000|2026-02-13 10:30:50|2046.9|2045.4|2047|2045.5|2050.3|2045.5|2046.9|2042.1|0
1771003610000|2026-02-13 17:26:50|2082|2080.5|2082.1|2080.6|2082.4|2080.9|2081.8|2080.3|2
1770978660000|2026-02-13 10:31:00|2047.1|2045.6|2048.1|2046.6|2051|2046.6|2047.1|2042.3|0
1771003620000|2026-02-13 17:27:00|2082.2|2080.7|2083.5|2082|2083.5|2082|2082.2|2080.7|1
1770978670000|2026-02-13 10:31:10|2048|2046.5|2048|2046.5|2048|2046.5|2048|2046.5|0
1770978680000|2026-02-13 10:31:20|2048.1|2046.6|2048.1|2046.6|2048.1|2046.6|2048.1|2046.6|0
1771003630000|2026-02-13 17:27:10|2083.6|2082.1|2083.8|2082.3|2083.8|2082.3|2082.8|2081.3|0
1770978690000|2026-02-13 10:31:30|2048.2|2046.7|2048.2|2046.7|2048.2|2046.7|2048.2|2046.7|0
1770978700000|2026-02-13 10:31:40|2048.1|2046.6|2048|2046.5|2048.1|2046.6|2048|2046.5|0
1771003640000|2026-02-13 17:27:20|2083.9|2082.4|2083.6|2082.1|2084.5|2083|2083.3|2081.8|4
1770978710000|2026-02-13 10:31:50|2047.9|2046.4|2047.8|2046.3|2047.9|2046.4|2047.8|2046.3|0
1771003650000|2026-02-13 17:27:30|2083.8|2082.3|2083.7|2082.2|2083.9|2082.4|2083.5|2082|0
1770978720000|2026-02-13 10:32:00|2046.6|2045.1|2046.6|2045.1|2046.7|2045.2|2046.6|2045.1|2
1771003660000|2026-02-13 17:27:40|2083.8|2082.3|2083.6|2082.1|2084|2082.5|2083.5|2082|1
1770978730000|2026-02-13 10:32:10|2046.7|2045.2|2046.6|2045.1|2046.7|2045.2|2046.6|2045.1|0
1771003670000|2026-02-13 17:27:50|2083.5|2082|2084.3|2082.8|2084.3|2082.8|2083.4|2081.9|1
1770978740000|2026-02-13 10:32:20|2046.1|2044.6|2046.4|2044.9|2049.7|2045.1|2046.1|2041.7|1
1771003680000|2026-02-13 17:28:00|2084.5|2083|2085|2083.5|2085.4|2083.9|2084.3|2082.8|1
1770978750000|2026-02-13 10:32:30|2049.7|2041.7|2046|2044.5|2049.7|2044.9|2046|2041.7|0
1771003690000|2026-02-13 17:28:10|2084.8|2083.3|2084.6|2083.1|2085.4|2083.9|2084.6|2083.1|0
1770978770000|2026-02-13 10:32:50|2045.6|2044.1|2048|2040|2048|2044.1|2044.5|2039.9|4
1771003700000|2026-02-13 17:28:20|2084.5|2083|2083.8|2082.3|2084.9|2083.4|2083.8|2082.3|0
1770978780000|2026-02-13 10:33:00|2044.8|2043.3|2043.7|2042.2|2045.1|2043.6|2043.7|2042.2|3
1771003710000|2026-02-13 17:28:30|2083.7|2082.2|2085.3|2083.8|2085.3|2083.8|2083.7|2082.2|0
1770978790000|2026-02-13 10:33:10|2043.2|2041.7|2045.8|2037.8|2045.8|2041.9|2042.4|2037.8|4
1771003720000|2026-02-13 17:28:40|2085.4|2083.9|2085|2083.5|2086.3|2084.8|2085|2083.5|2
1770978800000|2026-02-13 10:33:20|2042.6|2041.1|2042.5|2041|2042.6|2041.1|2042.5|2041|0
1771003730000|2026-02-13 17:28:50|2085.1|2083.6|2085.1|2083.6|2085.1|2083.6|2084.6|2083.1|0
1770978810000|2026-02-13 10:33:30|2042.3|2040.8|2042.5|2041|2042.6|2041.1|2042.3|2040.8|0
1771003740000|2026-02-13 17:29:00|2085|2083.5|2085|2083.5|2085.1|2083.6|2084.8|2083.3|0
1770978820000|2026-02-13 10:33:40|2042.4|2040.9|2045.8|2037.8|2046.1|2041.2|2042.4|2037.8|0
1771003750000|2026-02-13 17:29:10|2085.1|2083.6|2086.3|2084.8|2086.3|2084.8|2084.9|2083.4|1
1770978830000|2026-02-13 10:33:50|2042.5|2041|2041.7|2040.2|2042.5|2041|2041.7|2040.2|1
1771003760000|2026-02-13 17:29:20|2086.1|2084.6|2086|2084.5|2086.4|2084.9|2086|2084.5|0
1770978840000|2026-02-13 10:34:00|2041.8|2040.3|2043.8|2035.8|2043.8|2040.3|2041.6|2035.8|1
1771003770000|2026-02-13 17:29:30|2085.7|2084.2|2084.5|2083|2085.9|2084.4|2083.8|2082.3|3
1770978850000|2026-02-13 10:34:10|2040.8|2039.3|2040.7|2039.2|2043.7|2039.4|2040.7|2035.7|0
1771003780000|2026-02-13 17:29:40|2084.6|2083.1|2084.7|2083.2|2085.4|2083.9|2084.3|2082.8|2
1770978870000|2026-02-13 10:34:30|2040.6|2039.1|2043.9|2035.9|2043.9|2039.1|2040.6|2035.9|0
1771003790000|2026-02-13 17:29:50|2084.6|2083.1|2083.8|2082.3|2084.8|2083.3|2083.6|2082.1|0
1770978880000|2026-02-13 10:34:40|2040.6|2039.1|2040.5|2039|2043.8|2039.1|2040.3|2035.5|0
1771003800000|2026-02-13 17:30:00|2084.5|2083|2083.5|2082|2084.5|2083|2083|2081.5|1
1770978890000|2026-02-13 10:34:50|2043.8|2035.8|2042.9|2034.9|2043.8|2038.3|2039.8|2034.9|0
1771003810000|2026-02-13 17:30:10|2083.6|2082.1|2083.8|2082.3|2083.9|2082.4|2083.4|2081.9|0
1770978900000|2026-02-13 10:35:00|2039.7|2038.2|2039.2|2037.7|2042.9|2038.2|2039.1|2034.3|0
1771003820000|2026-02-13 17:30:20|2083.9|2082.4|2084.4|2082.9|2084.5|2083|2082.8|2081.3|1
1770978910000|2026-02-13 10:35:10|2039.3|2037.8|2039.4|2037.9|2039.4|2037.9|2039.3|2037.8|0
1771003830000|2026-02-13 17:30:30|2084.5|2083|2085.7|2084.2|2085.7|2084.2|2084.4|2082.9|0
1770978920000|2026-02-13 10:35:20|2039.5|2038|2038.4|2036.9|2041.7|2038|2038.4|2033.7|8
1771003840000|2026-02-13 17:30:40|2085.8|2084.3|2088.1|2086.6|2088.1|2086.6|2085.6|2084.1|6
1770978930000|2026-02-13 10:35:30|2038.3|2036.8|2038.3|2036.8|2038.3|2036.8|2038.3|2036.8|0
1771003850000|2026-02-13 17:30:50|2088.5|2087|2089.8|2088.3|2090.3|2088.8|2088.4|2086.9|10
1770978960000|2026-02-13 10:36:00|2038.2|2036.7|2041.2|2033.2|2041.2|2036.8|2038.2|2033.2|0
1771003860000|2026-02-13 17:31:00|2090|2088.5|2091.7|2090.2|2091.8|2090.3|2089.7|2088.2|12
1770978970000|2026-02-13 10:36:10|2041.3|2033.3|2041.2|2033.2|2041.3|2036.7|2038|2033.1|0
1771003870000|2026-02-13 17:31:10|2091.6|2090.1|2091.8|2090.3|2092.7|2091.2|2091.4|2089.9|3
1770978980000|2026-02-13 10:36:20|2041.3|2033.3|2041.3|2033.3|2041.3|2033.3|2041.3|2033.3|0
1771003880000|2026-02-13 17:31:20|2091.9|2090.4|2091.9|2090.4|2092|2090.5|2091.6|2090.1|2
1770978990000|2026-02-13 10:36:30|2038.1|2036.6|2038.2|2036.7|2038.3|2036.8|2038.1|2036.6|0
1771003890000|2026-02-13 17:31:30|2092|2090.5|2091.5|2090|2092|2090.5|2091.2|2089.7|2
1770979000000|2026-02-13 10:36:40|2038.1|2036.6|2038.4|2036.9|2041.2|2036.9|2038.1|2033.1|0
1771003900000|2026-02-13 17:31:40|2091.7|2090.2|2093.3|2091.8|2093.3|2091.8|2091.7|2090.2|4
1770979010000|2026-02-13 10:36:50|2038.2|2036.7|2041.2|2033.2|2041.2|2036.8|2038.2|2033.2|0
1771003910000|2026-02-13 17:31:50|2093.2|2091.7|2093.4|2091.9|2093.6|2092.1|2092.6|2091.1|1
1770979020000|2026-02-13 10:37:00|2041.1|2033.1|2041|2033|2041.1|2033.1|2040.9|2032.9|0
1771003920000|2026-02-13 17:32:00|2093.3|2091.8|2093.5|2092|2094.2|2092.7|2093.1|2091.6|7
1770979030000|2026-02-13 10:37:10|2040.9|2032.9|2041.2|2033.2|2041.2|2033.2|2040.9|2032.9|0
1771003930000|2026-02-13 17:32:10|2093.7|2092.2|2092.8|2091.3|2094.2|2092.7|2092.8|2091.3|1
1770979040000|2026-02-13 10:37:20|2041.3|2033.3|2041.3|2033.3|2041.3|2033.3|2041.3|2033.3|0
1771003940000|2026-02-13 17:32:20|2092.9|2091.4|2092.8|2091.3|2093.3|2091.8|2092.8|2091.3|1
1770979050000|2026-02-13 10:37:30|2038|2036.5|2041.3|2033.3|2041.3|2036.5|2038|2033.1|0
1771003950000|2026-02-13 17:32:30|2093.1|2091.6|2093|2091.5|2093.2|2091.7|2092.9|2091.4|0
1770979060000|2026-02-13 10:37:40|2038.2|2036.7|2041.3|2033.3|2041.3|2036.7|2038.2|2033.3|0
1771003960000|2026-02-13 17:32:40|2093.1|2091.6|2093|2091.5|2093.3|2091.8|2093|2091.5|0
1770979070000|2026-02-13 10:37:50|2038.1|2036.6|2038.2|2036.7|2038.2|2036.7|2038.1|2036.6|0
1771003970000|2026-02-13 17:32:50|2092.9|2091.4|2093.2|2091.7|2093.6|2092.1|2092.7|2091.2|3
1770979080000|2026-02-13 10:38:00|2042.2|2034.2|2041.4|2033.4|2042.2|2036.7|2038.2|2033.4|0
1771003980000|2026-02-13 17:33:00|2092.7|2091.2|2090.7|2089.2|2092.7|2091.2|2089.9|2088.4|11
1770979090000|2026-02-13 10:38:10|2041.3|2033.3|2041.4|2033.4|2041.4|2033.4|2041.3|2033.3|0
1771003990000|2026-02-13 17:33:10|2090.8|2089.3|2091.1|2089.6|2091.2|2089.7|2090.5|2089|3
1770979100000|2026-02-13 10:38:20|2041.3|2033.3|2041.4|2033.4|2041.4|2033.4|2041.3|2033.3|0
1771004000000|2026-02-13 17:33:20|2091.2|2089.7|2091.2|2089.7|2091.3|2089.8|2091.1|2089.6|0
1770979120000|2026-02-13 10:38:40|2041.3|2033.3|2041.4|2033.4|2041.4|2036.5|2038|2033.3|0
1771004010000|2026-02-13 17:33:30|2091.3|2089.8|2091.9|2090.4|2092|2090.5|2091.3|2089.8|2
1770979130000|2026-02-13 10:38:50|2041.3|2033.3|2037.7|2036.2|2041.3|2036.2|2037.7|2033.3|0
1771004020000|2026-02-13 17:33:40|2091.8|2090.3|2092.7|2091.2|2092.7|2091.2|2091.4|2089.9|2
1770979140000|2026-02-13 10:39:00|2037.6|2036.1|2037.6|2036.1|2037.6|2036.1|2037.6|2036.1|0
1771004030000|2026-02-13 17:33:50|2092.9|2091.4|2092.8|2091.3|2093.4|2091.9|2092.7|2091.2|1
1770979160000|2026-02-13 10:39:20|2037|2035.5|2036.9|2035.4|2037|2035.5|2036.9|2035.4|1
1771004040000|2026-02-13 17:34:00|2092.9|2091.4|2093.4|2091.9|2093.4|2091.9|2092.9|2091.4|2
1770979170000|2026-02-13 10:39:30|2036.8|2035.3|2036.3|2034.8|2036.8|2035.3|2036.3|2034.8|2
1771004050000|2026-02-13 17:34:10|2093.3|2091.8|2093|2091.5|2093.4|2091.9|2092.9|2091.4|4
1770979180000|2026-02-13 10:39:40|2038.7|2030.7|2038.7|2030.7|2038.7|2030.7|2038.7|2030.7|1
1771004060000|2026-02-13 17:34:20|2093.1|2091.6|2092.9|2091.4|2093.2|2091.7|2092.8|2091.3|2
1770979190000|2026-02-13 10:39:50|2035.4|2033.9|2035.4|2033.9|2035.4|2033.9|2035.4|2033.9|0
1771004070000|2026-02-13 17:34:30|2093|2091.5|2092.9|2091.4|2093|2091.5|2092.5|2091|2
1770979200000|2026-02-13 10:40:00|2035.5|2034|2035.4|2033.9|2035.6|2034.1|2035.4|2033.9|0
1771004080000|2026-02-13 17:34:40|2093|2091.5|2092.8|2091.3|2093.1|2091.6|2092.6|2091.1|1
1770979210000|2026-02-13 10:40:10|2035.8|2034.3|2035.8|2034.3|2035.8|2034.3|2035.7|2034.2|1
1771004090000|2026-02-13 17:34:50|2092.9|2091.4|2093.3|2091.8|2093.6|2092.1|2092.9|2091.4|3
1770979220000|2026-02-13 10:40:20|2039.6|2031.6|2039.6|2031.6|2039.6|2031.6|2039.6|2031.6|2
1771004100000|2026-02-13 17:35:00|2093.4|2091.9|2093.3|2091.8|2094.1|2092.6|2093.3|2091.8|4
1770979230000|2026-02-13 10:40:30|2036.3|2034.8|2036|2034.5|2039.5|2034.8|2036|2031.5|0
1771004110000|2026-02-13 17:35:10|2093.4|2091.9|2092.3|2090.8|2094.3|2092.8|2092.1|2090.6|11
1770979240000|2026-02-13 10:40:40|2036.1|2034.6|2038.3|2030.3|2038.3|2034.7|2035.8|2030.2|1
1771004120000|2026-02-13 17:35:20|2092.2|2090.7|2092.1|2090.6|2092.4|2090.9|2091.7|2090.2|1
1770979250000|2026-02-13 10:40:50|2038.5|2030.5|2037.5|2029.5|2038.6|2033.4|2034.8|2029.5|0
1771004130000|2026-02-13 17:35:30|2092.2|2090.7|2092.4|2090.9|2092.4|2090.9|2092|2090.5|0
1770979270000|2026-02-13 10:41:10|2037.4|2029.4|2034.7|2033.2|2037.5|2033.2|2034.7|2029.4|0
1771004140000|2026-02-13 17:35:40|2092.5|2091|2093.1|2091.6|2093.3|2091.8|2092.5|2091|1
1770979280000|2026-02-13 10:41:20|2034.6|2033.1|2037.5|2029.5|2037.5|2033.1|2034.6|2029|1
1771004150000|2026-02-13 17:35:50|2093.2|2091.7|2094.1|2092.6|2094.1|2092.6|2093.2|2091.7|2
1770979290000|2026-02-13 10:41:30|2037.6|2029.6|2033.7|2032.2|2037.6|2032.6|2033.7|2029.2|0
1771004160000|2026-02-13 17:36:00|2094.2|2092.7|2093.2|2091.7|2094.2|2092.7|2093.2|2091.7|3
1770979300000|2026-02-13 10:41:40|2037.1|2029.1|2033.7|2032.2|2037.1|2032.3|2033.7|2029.1|0
1771004170000|2026-02-13 17:36:10|2093.3|2091.8|2093.6|2092.1|2093.8|2092.3|2092.8|2091.3|2
1771004180000|2026-02-13 17:36:20|2093.7|2092.2|2093.6|2092.1|2093.7|2092.2|2093.6|2092.1|0
1770979310000|2026-02-13 10:41:50|2033.8|2032.3|2037|2029|2037|2032.3|2033.7|2029|0
1771004190000|2026-02-13 17:36:30|2093.7|2092.2|2093.4|2091.9|2094.3|2092.8|2093.4|2091.9|5
1770979320000|2026-02-13 10:42:00|2037.1|2029.1|2034.1|2032.6|2037.1|2032.6|2033.9|2029.1|1
1771004200000|2026-02-13 17:36:40|2093.3|2091.8|2093.5|2092|2093.5|2092|2093.3|2091.8|0
1770979330000|2026-02-13 10:42:10|2038|2030|2034.5|2033|2038|2033|2034.4|2029.7|0
1771004220000|2026-02-13 17:37:00|2093.4|2091.9|2092.5|2091|2093.4|2091.9|2092|2090.5|4
1770979340000|2026-02-13 10:42:20|2033.7|2032.2|2035.6|2027.6|2035.9|2032.3|2032.4|2027.6|7
1771004230000|2026-02-13 17:37:10|2092.4|2090.9|2092.5|2091|2092.5|2091|2092.4|2090.9|1
1770979350000|2026-02-13 10:42:30|2032.4|2030.9|2032.8|2031.3|2036.6|2031.3|2032.4|2027.6|0
1771004240000|2026-02-13 17:37:20|2092.4|2090.9|2092.6|2091.1|2093.1|2091.6|2092.4|2090.9|5
1770979360000|2026-02-13 10:42:40|2036.1|2028.1|2036|2028|2036.1|2031.4|2032.9|2028|0
1771004250000|2026-02-13 17:37:30|2092.5|2091|2091.7|2090.2|2092.6|2091.1|2091.6|2090.1|1
1771004260000|2026-02-13 17:37:40|2092.2|2090.7|2092.1|2090.6|2092.3|2090.8|2092.1|2090.6|1
1770979370000|2026-02-13 10:42:50|2036.1|2028.1|2032.8|2031.3|2036.1|2031.3|2032.7|2028.1|3
1771004270000|2026-02-13 17:37:50|2092.2|2090.7|2092.1|2090.6|2092.6|2091.1|2092|2090.5|2
1770979380000|2026-02-13 10:43:00|2032.9|2031.4|2032.2|2030.7|2035.5|2031.4|2032.2|2027.5|0
1771004280000|2026-02-13 17:38:00|2092|2090.5|2092.5|2091|2092.5|2091|2091.9|2090.4|0
1770979390000|2026-02-13 10:43:10|2032.3|2030.8|2035.4|2027.4|2035.4|2030.9|2032.2|2027.4|2
1771004290000|2026-02-13 17:38:10|2092.6|2091.1|2093.1|2091.6|2093.2|2091.7|2092.5|2091|4
1770979400000|2026-02-13 10:43:20|2035.3|2027.3|2031.7|2030.2|2035.3|2030.2|2031.7|2027|0
1771004300000|2026-02-13 17:38:20|2093.2|2091.7|2093.1|2091.6|2093.7|2092.2|2093.1|2091.6|3
1770979410000|2026-02-13 10:43:30|2031.8|2030.3|2031.7|2030.2|2035.2|2030.4|2031.6|2027.1|1
1771004310000|2026-02-13 17:38:30|2093|2091.5|2092.6|2091.1|2093.3|2091.8|2092.6|2091.1|0
1771004320000|2026-02-13 17:38:40|2092.7|2091.2|2092.5|2091|2092.8|2091.3|2092.5|2091|0
1770979440000|2026-02-13 10:44:00|2031.6|2030.1|2031.5|2030|2031.6|2030.1|2031.5|2030|0
1771004330000|2026-02-13 17:38:50|2092.2|2090.7|2091.5|2090|2092.3|2090.8|2091.1|2089.6|3
1771004340000|2026-02-13 17:39:00|2091.6|2090.1|2090.8|2089.3|2091.8|2090.3|2090.8|2089.3|1
1770979450000|2026-02-13 10:44:10|2033.4|2025.4|2030.4|2028.9|2033.4|2029.4|2030.4|2025.4|2
1771004350000|2026-02-13 17:39:10|2090.9|2089.4|2089.2|2087.7|2091.3|2089.8|2088.4|2086.9|6
1770979460000|2026-02-13 10:44:20|2030.3|2028.8|2030|2028.5|2030.3|2028.8|2030|2028.5|0
1771004360000|2026-02-13 17:39:20|2089.4|2087.9|2088.3|2086.8|2089.4|2087.9|2088.3|2086.8|1
1770979470000|2026-02-13 10:44:30|2033.2|2025.2|2029.2|2027.7|2033.2|2028.5|2029.2|2025.1|0
1771004370000|2026-02-13 17:39:30|2087.4|2085.9|2086.5|2085|2087.4|2085.9|2086.4|2084.9|4
1770979490000|2026-02-13 10:44:50|2029.3|2027.8|2033.9|2025.9|2034|2028.1|2029.3|2025.9|2
1771004380000|2026-02-13 17:39:40|2086.4|2084.9|2086.4|2084.9|2087|2085.5|2086.1|2084.6|3
1771004390000|2026-02-13 17:39:50|2086.5|2085|2087.3|2085.8|2087.3|2085.8|2086.5|2085|4
1770979500000|2026-02-13 10:45:00|2034|2026|2030.5|2029|2034|2029.4|2030.5|2026|0
1771004400000|2026-02-13 17:40:00|2086.5|2085|2087.1|2085.6|2087.2|2085.7|2086.2|2084.7|4
1770979520000|2026-02-13 10:45:20|2033.6|2025.6|2030.5|2029|2033.6|2029|2030.4|2025.6|0
1771004410000|2026-02-13 17:40:10|2086.8|2085.3|2087|2085.5|2087.1|2085.6|2086.7|2085.2|1
1771004420000|2026-02-13 17:40:20|2087.1|2085.6|2085.5|2084|2087.3|2085.8|2085.5|2084|5
1770979530000|2026-02-13 10:45:30|2030.6|2029.1|2030.5|2029|2030.7|2029.2|2030.4|2028.9|1
1771004430000|2026-02-13 17:40:30|2085.3|2083.8|2085.4|2083.9|2085.8|2084.3|2085.3|2083.8|1
1770979540000|2026-02-13 10:45:40|2030.3|2028.8|2030.3|2028.8|2030.3|2028.8|2030.3|2028.8|0
1771004440000|2026-02-13 17:40:40|2085|2083.5|2084.9|2083.4|2085.4|2083.9|2084.6|2083.1|0
1770979550000|2026-02-13 10:45:50|2030.2|2028.7|2030.5|2029|2030.5|2029|2030.2|2028.7|1
1771004450000|2026-02-13 17:40:50|2084.8|2083.3|2084.7|2083.2|2084.8|2083.3|2084.4|2082.9|0
1771004460000|2026-02-13 17:41:00|2084.6|2083.1|2084.6|2083.1|2085.4|2083.9|2084.4|2082.9|1
1770979560000|2026-02-13 10:46:00|2030.3|2028.8|2030|2028.5|2030.4|2028.9|2030|2028.5|1
1771004470000|2026-02-13 17:41:10|2084.7|2083.2|2084.5|2083|2084.7|2083.2|2084.1|2082.6|2
1771004480000|2026-02-13 17:41:20|2084.4|2082.9|2086.4|2084.9|2086.4|2084.9|2084.4|2082.9|1
1770979570000|2026-02-13 10:46:10|2030.1|2028.6|2030.3|2028.8|2030.3|2028.8|2030|2028.5|0
1771004490000|2026-02-13 17:41:30|2086.3|2084.8|2086|2084.5|2086.4|2084.9|2085.8|2084.3|1
1770979580000|2026-02-13 10:46:20|2030.4|2028.9|2029.3|2027.8|2030.4|2028.9|2029.3|2027.8|1
1771004500000|2026-02-13 17:41:40|2086.1|2084.6|2086.6|2085.1|2086.6|2085.1|2086.1|2084.6|1
1771004510000|2026-02-13 17:41:50|2086.9|2085.4|2087.1|2085.6|2087.1|2085.6|2086.3|2084.8|2
1770979590000|2026-02-13 10:46:30|2029.1|2027.6|2028.6|2027.1|2029.1|2027.6|2028.6|2027.1|1
1771004520000|2026-02-13 17:42:00|2087|2085.5|2086.1|2084.6|2087|2085.5|2086.1|2084.6|2
1771004530000|2026-02-13 17:42:10|2085.9|2084.4|2086.1|2084.6|2086.1|2084.6|2085.6|2084.1|0
1770979600000|2026-02-13 10:46:40|2028.5|2027|2028.5|2027|2028.5|2027|2028.4|2026.9|1
1771004540000|2026-02-13 17:42:20|2085.9|2084.4|2085.6|2084.1|2085.9|2084.4|2085.6|2084.1|0
1770979610000|2026-02-13 10:46:50|2032|2024|2031.8|2023.8|2032|2024|2031.8|2023.8|0
1771004550000|2026-02-13 17:42:30|2085.7|2084.2|2085.8|2084.3|2085.8|2084.3|2085.6|2084.1|0
1771004560000|2026-02-13 17:42:40|2085.7|2084.2|2085.7|2084.2|2086.3|2084.8|2085.5|2084|2
1770979620000|2026-02-13 10:47:00|2028.5|2027|2028.3|2026.8|2028.6|2027.1|2028.3|2026.8|0
1771004570000|2026-02-13 17:42:50|2085.6|2084.1|2084|2082.5|2085.6|2084.1|2083.4|2081.9|2
1770979630000|2026-02-13 10:47:10|2028.4|2026.9|2028.4|2026.9|2028.4|2026.9|2028.4|2026.9|0
1771004580000|2026-02-13 17:43:00|2084.1|2082.6|2083.9|2082.4|2084.1|2082.6|2083.8|2082.3|0
1771004590000|2026-02-13 17:43:10|2084|2082.5|2083.3|2081.8|2084.1|2082.6|2083.2|2081.7|3
1770979640000|2026-02-13 10:47:20|2028.9|2027.4|2029.2|2027.7|2029.6|2028.1|2028.9|2027.4|4
1771004600000|2026-02-13 17:43:20|2083|2081.5|2082.8|2081.3|2083.9|2082.4|2082.8|2081.3|6
1770979650000|2026-02-13 10:47:30|2029.3|2027.8|2029.5|2028|2029.5|2028|2029.2|2027.7|5
1771004610000|2026-02-13 17:43:30|2082.4|2080.9|2082.3|2080.8|2082.5|2081|2082.3|2080.8|4
1770979660000|2026-02-13 10:47:40|2029.3|2027.8|2027.7|2026.2|2031.6|2027.8|2027.5|2023.1|7
1771004620000|2026-02-13 17:43:40|2082|2080.5|2083|2081.5|2083|2081.5|2082|2080.5|1
1770979670000|2026-02-13 10:47:50|2027.4|2025.9|2026.8|2025.3|2027.4|2025.9|2026.8|2025.3|3
1771004630000|2026-02-13 17:43:50|2083.1|2081.6|2083.3|2081.8|2083.3|2081.8|2082.5|2081|1
1770979680000|2026-02-13 10:48:00|2026.9|2025.4|2023.1|2021.6|2026.9|2025.4|2023.1|2018.7|10
1771004640000|2026-02-13 17:44:00|2083.4|2081.9|2083.3|2081.8|2084.9|2083.4|2083.2|2081.7|7
1770979690000|2026-02-13 10:48:10|2023|2021.5|2021.5|2020|2025.6|2021.6|2021.5|2017.6|6
1771004650000|2026-02-13 17:44:10|2083.4|2081.9|2083.5|2082|2083.8|2082.3|2083.3|2081.8|0
1770979700000|2026-02-13 10:48:20|2021.2|2019.7|2019.6|2018.1|2021.2|2019.7|2019.6|2018.1|2
1771004660000|2026-02-13 17:44:20|2084|2082.5|2083.4|2081.9|2084.1|2082.6|2083.4|2081.9|6
1770979710000|2026-02-13 10:48:30|2019.5|2018|2020.3|2018.8|2020.4|2018.9|2019.5|2018|1
1771004670000|2026-02-13 17:44:30|2083.5|2082|2083.9|2082.4|2084|2082.5|2083.4|2081.9|2
1770979720000|2026-02-13 10:48:40|2020.8|2019.3|2022.2|2020.7|2025|2020.7|2020.8|2016.9|6
1771004680000|2026-02-13 17:44:40|2084|2082.5|2083.8|2082.3|2084.4|2082.9|2083.5|2082|0
1770979730000|2026-02-13 10:48:50|2022.3|2020.8|2022.4|2020.9|2025.8|2020.9|2022.3|2017.7|0
1771004690000|2026-02-13 17:44:50|2083.9|2082.4|2083.5|2082|2084.3|2082.8|2083.2|2081.7|3
1770979740000|2026-02-13 10:49:00|2025.7|2017.7|2022.8|2021.3|2026|2021.3|2022.3|2017.7|0
1771004700000|2026-02-13 17:45:00|2083.2|2081.7|2083.7|2082.2|2084.1|2082.6|2083.2|2081.7|0
1770979760000|2026-02-13 10:49:20|2022.9|2021.4|2024.1|2022.6|2024.1|2022.6|2022.9|2021.4|1
1771004710000|2026-02-13 17:45:10|2083.8|2082.3|2084.8|2083.3|2084.9|2083.4|2083.8|2082.3|1
1770979780000|2026-02-13 10:49:40|2024.3|2022.8|2022.8|2021.3|2024.3|2022.8|2022.8|2021.3|1
1771004720000|2026-02-13 17:45:20|2084.7|2083.2|2084.2|2082.7|2084.8|2083.3|2083.5|2082|2
1770979790000|2026-02-13 10:49:50|2022.5|2021|2023.3|2021.8|2026.3|2021.8|2022.5|2018.3|1
1771004730000|2026-02-13 17:45:30|2084.1|2082.6|2084.1|2082.6|2084.1|2082.6|2083.5|2082|0
1771004740000|2026-02-13 17:45:40|2083.9|2082.4|2083.3|2081.8|2083.9|2082.4|2083.2|2081.7|0
1770979800000|2026-02-13 10:50:00|2026.9|2018.9|2026.9|2018.9|2026.9|2018.9|2026.9|2018.9|0
1771004750000|2026-02-13 17:45:50|2083.4|2081.9|2082.9|2081.4|2084.3|2082.8|2082.9|2081.4|4
1771004760000|2026-02-13 17:46:00|2083.4|2081.9|2083.4|2081.9|2083.5|2082|2083.1|2081.6|1
1770979810000|2026-02-13 10:50:10|2023.6|2022.1|2026.8|2018.8|2027|2022.1|2023.6|2018.8|0
1771004770000|2026-02-13 17:46:10|2083.3|2081.8|2083.1|2081.6|2083.4|2081.9|2083|2081.5|0
1770979820000|2026-02-13 10:50:20|2023.6|2022.1|2027.9|2019.9|2028.1|2022.3|2023.6|2018.8|3
1771004780000|2026-02-13 17:46:20|2083|2081.5|2084.4|2082.9|2084.4|2082.9|2083|2081.5|2
1771004790000|2026-02-13 17:46:30|2084.3|2082.8|2084.3|2082.8|2084.3|2082.8|2084.3|2082.8|0
1770979830000|2026-02-13 10:50:30|2027.8|2019.8|2027.8|2019.8|2027.8|2023.2|2024.7|2019.8|0
1771004800000|2026-02-13 17:46:40|2084.2|2082.7|2084.2|2082.7|2084.2|2082.7|2083.6|2082.1|1
1771004810000|2026-02-13 17:46:50|2084.1|2082.6|2084.4|2082.9|2084.5|2083|2083.9|2082.4|0
1770979840000|2026-02-13 10:50:40|2027.9|2019.9|2025|2023.5|2028|2023.5|2025|2019.9|0
1771004820000|2026-02-13 17:47:00|2084.5|2083|2084.3|2082.8|2084.5|2083|2083.9|2082.4|2
1770979850000|2026-02-13 10:50:50|2025.1|2023.6|2029.1|2021.1|2029.1|2023.7|2025.1|2021.1|1
1771004830000|2026-02-13 17:47:10|2083.1|2081.6|2083.6|2082.1|2083.6|2082.1|2083.1|2081.6|2
1771004840000|2026-02-13 17:47:20|2083.5|2082|2082.3|2080.8|2083.5|2082|2082.3|2080.8|1
1770979860000|2026-02-13 10:51:00|2028.9|2020.9|2025.5|2024|2028.9|2024|2025.4|2020.9|0
1771004850000|2026-02-13 17:47:30|2081.9|2080.4|2081.3|2079.8|2082.1|2080.6|2081.3|2079.8|2
1770979870000|2026-02-13 10:51:10|2025.4|2023.9|2027.8|2019.8|2027.8|2023.9|2024.5|2019.8|1
1771004860000|2026-02-13 17:47:40|2081.2|2079.7|2080.2|2078.7|2081.2|2079.7|2080|2078.5|3
1770979880000|2026-02-13 10:51:20|2024.5|2023|2026.9|2018.9|2027.8|2023|2024.3|2018.9|1
1771004870000|2026-02-13 17:47:50|2080.1|2078.6|2079.8|2078.3|2080.1|2078.6|2079.3|2077.8|5
1770979890000|2026-02-13 10:51:30|2027|2019|2027.3|2019.3|2027.3|2019.3|2027|2019|0
1771004880000|2026-02-13 17:48:00|2079.9|2078.4|2079.3|2077.8|2079.9|2078.4|2079.2|2077.7|0
1770979900000|2026-02-13 10:51:40|2027.2|2019.2|2026.9|2018.9|2027.2|2019.2|2026.9|2018.9|0
1771004890000|2026-02-13 17:48:10|2079.2|2077.7|2079|2077.5|2079.2|2077.7|2078.5|2077|1
1770979910000|2026-02-13 10:51:50|2026.8|2018.8|2027|2019|2027|2022.1|2023.5|2018.8|0
1771004900000|2026-02-13 17:48:20|2079.1|2077.6|2079.1|2077.6|2079.6|2078.1|2079.1|2077.6|1
1771004910000|2026-02-13 17:48:30|2079.2|2077.7|2079.8|2078.3|2079.8|2078.3|2079.1|2077.6|1
1770979920000|2026-02-13 10:52:00|2026.9|2018.9|2025.5|2017.5|2026.9|2022|2023.4|2017.5|1
1771004920000|2026-02-13 17:48:40|2080.1|2078.6|2079.9|2078.4|2080.1|2078.6|2079.7|2078.2|1
1771004930000|2026-02-13 17:48:50|2079.8|2078.3|2081.3|2079.8|2081.3|2079.8|2079.8|2078.3|1
1770979930000|2026-02-13 10:52:10|2025.6|2017.6|2026.9|2018.9|2027.1|2019.1|2025.5|2017.5|1
1771004940000|2026-02-13 17:49:00|2081.4|2079.9|2081.5|2080|2081.5|2080|2080.8|2079.3|9
1770979950000|2026-02-13 10:52:30|2027.1|2019.1|2027.3|2019.3|2027.3|2019.3|2027|2019|0
1771004950000|2026-02-13 17:49:10|2082|2080.5|2082.3|2080.8|2082.4|2080.9|2081.8|2080.3|5
1771004960000|2026-02-13 17:49:20|2082.2|2080.7|2082.7|2081.2|2082.7|2081.2|2082.1|2080.6|2
1770979960000|2026-02-13 10:52:40|2024.2|2022.7|2026.4|2018.4|2027.7|2022.7|2024.2|2018.4|0
1771004970000|2026-02-13 17:49:30|2083|2081.5|2082.9|2081.4|2083|2081.5|2082.6|2081.1|4
1771004980000|2026-02-13 17:49:40|2082.5|2081|2084.1|2082.6|2084.1|2082.6|2082.4|2080.9|7
1770979970000|2026-02-13 10:52:50|2026.2|2018.2|2026.3|2018.3|2026.3|2018.3|2026.2|2018.2|0
1771004990000|2026-02-13 17:49:50|2084.3|2082.8|2084.2|2082.7|2084.5|2083|2083.9|2082.4|0
1770979980000|2026-02-13 10:53:00|2026.5|2018.5|2023.2|2021.7|2027.2|2021.7|2023.2|2018.5|0
1771005000000|2026-02-13 17:50:00|2084|2082.5|2084.7|2083.2|2084.9|2083.4|2083.7|2082.2|3
1770979990000|2026-02-13 10:53:10|2026.1|2018.1|2026.4|2018.4|2026.4|2018.4|2026.1|2018.1|0
1771005010000|2026-02-13 17:50:10|2084.6|2083.1|2084|2082.5|2084.7|2083.2|2083.7|2082.2|4
1770980000000|2026-02-13 10:53:20|2026.3|2018.3|2025.4|2017.4|2026.3|2018.3|2025.4|2017.4|0
1771005020000|2026-02-13 17:50:20|2084.1|2082.6|2083.8|2082.3|2084.1|2082.6|2083.7|2082.2|0
1771005030000|2026-02-13 17:50:30|2083.9|2082.4|2083.9|2082.4|2084.3|2082.8|2083.6|2082.1|3
1770980010000|2026-02-13 10:53:30|2025.5|2017.5|2025.2|2017.2|2025.7|2017.7|2025.1|2017.1|0
1771005040000|2026-02-13 17:50:40|2083.8|2082.3|2084.3|2082.8|2084.4|2082.9|2083.6|2082.1|5
1771005050000|2026-02-13 17:50:50|2084.6|2083.1|2084.8|2083.3|2085.4|2083.9|2084.5|2083|3
1770980020000|2026-02-13 10:53:40|2025.3|2017.3|2025.3|2017.3|2025.3|2017.3|2025.3|2017.3|0
1771005060000|2026-02-13 17:51:00|2084.7|2083.2|2085.7|2084.2|2086.2|2084.7|2084.6|2083.1|4
1770980030000|2026-02-13 10:53:50|2025.6|2017.6|2025.6|2017.6|2025.6|2017.6|2025.5|2017.5|1
1771005070000|2026-02-13 17:51:10|2085.8|2084.3|2083.2|2081.7|2085.9|2084.4|2083.2|2081.7|1
1771005080000|2026-02-13 17:51:20|2083.3|2081.8|2083.9|2082.4|2084.1|2082.6|2083.2|2081.7|3
1770980040000|2026-02-13 10:54:00|2025.5|2017.5|2025|2017|2025.6|2017.6|2025|2017|0
1771005090000|2026-02-13 17:51:30|2084|2082.5|2083.5|2082|2084|2082.5|2083.3|2081.8|3
1771005100000|2026-02-13 17:51:40|2083.6|2082.1|2083.5|2082|2083.7|2082.2|2082.9|2081.4|3
1770980050000|2026-02-13 10:54:10|2025.1|2017.1|2025|2017|2025.1|2017.1|2025|2017|0
1771005110000|2026-02-13 17:51:50|2083|2081.5|2083.1|2081.6|2083.2|2081.7|2082.5|2081|2
1771005120000|2026-02-13 17:52:00|2082.6|2081.1|2084.1|2082.6|2084.6|2083.1|2082.6|2081.1|3
1770980060000|2026-02-13 10:54:20|2024.9|2016.9|2021.6|2020.1|2024.9|2020.1|2021.3|2016.9|2
1771005130000|2026-02-13 17:52:10|2084.2|2082.7|2084.4|2082.9|2084.7|2083.2|2084|2082.5|3
1771005140000|2026-02-13 17:52:20|2084.2|2082.7|2084.5|2083|2084.9|2083.4|2084|2082.5|1
1770980080000|2026-02-13 10:54:40|2021.7|2020.2|2021.7|2020.2|2021.7|2020.2|2021.6|2020.1|0
1771005150000|2026-02-13 17:52:30|2084.7|2083.2|2084.5|2083|2084.8|2083.3|2084.2|2082.7|3
1770980090000|2026-02-13 10:54:50|2025.7|2017.7|2025.5|2017.5|2025.7|2020.9|2022.4|2017.5|1
1771005160000|2026-02-13 17:52:40|2084.7|2083.2|2083.6|2082.1|2084.7|2083.2|2083.6|2082.1|2
1771005170000|2026-02-13 17:52:50|2083.7|2082.2|2083.9|2082.4|2084.3|2082.8|2083.6|2082.1|1
1771005180000|2026-02-13 17:53:00|2083.6|2082.1|2084.2|2082.7|2084.3|2082.8|2083.6|2082.1|1
1770980100000|2026-02-13 10:55:00|2025.6|2017.6|2026.5|2018.5|2026.8|2021.2|2022.6|2017.6|1
1771005190000|2026-02-13 17:53:10|2084.3|2082.8|2085.3|2083.8|2085.4|2083.9|2084.1|2082.6|2
1770980110000|2026-02-13 10:55:10|2026.6|2018.6|2026.6|2018.6|2026.8|2018.8|2026.6|2018.6|0
1771005200000|2026-02-13 17:53:20|2085.4|2083.9|2084.9|2083.4|2085.6|2084.1|2084.6|2083.1|2
1771005210000|2026-02-13 17:53:30|2085.1|2083.6|2085.6|2084.1|2085.6|2084.1|2084.8|2083.3|3
1770980120000|2026-02-13 10:55:20|2026.5|2018.5|2026.2|2018.2|2026.6|2018.6|2026.2|2018.2|0
1771005220000|2026-02-13 17:53:40|2085.8|2084.3|2084|2082.5|2085.8|2084.3|2084|2082.5|2
1770980130000|2026-02-13 10:55:30|2022.7|2021.2|2026.1|2018.1|2026.1|2021.2|2022.7|2018.1|0
1771005230000|2026-02-13 17:53:50|2083.9|2082.4|2084|2082.5|2084|2082.5|2083.9|2082.4|0
1770980140000|2026-02-13 10:55:40|2022.6|2021.1|2025.4|2017.4|2025.8|2021.1|2022.6|2017.3|0
1771005240000|2026-02-13 17:54:00|2084.1|2082.6|2082.4|2080.9|2084.3|2082.8|2081.8|2080.3|4
1770980150000|2026-02-13 10:55:50|2025.5|2017.5|2025.7|2017.7|2025.7|2017.7|2025.4|2017.4|0
1771005250000|2026-02-13 17:54:10|2082.3|2080.8|2082|2080.5|2082.3|2080.8|2081.8|2080.3|0
1771005260000|2026-02-13 17:54:20|2081.8|2080.3|2081.4|2079.9|2082|2080.5|2081.2|2079.7|0
1770980160000|2026-02-13 10:56:00|2025.5|2017.5|2025.1|2017.1|2025.5|2017.5|2025.1|2017.1|0
1771005270000|2026-02-13 17:54:30|2081.6|2080.1|2082.2|2080.7|2082.4|2080.9|2081.6|2080.1|6
1770980170000|2026-02-13 10:56:10|2025.3|2017.3|2025.3|2017.3|2025.3|2017.3|2025.3|2017.3|0
1771005280000|2026-02-13 17:54:40|2082.1|2080.6|2082.9|2081.4|2083.1|2081.6|2082|2080.5|5
1771005290000|2026-02-13 17:54:50|2083|2081.5|2082.7|2081.2|2083|2081.5|2082.6|2081.1|0
1770980180000|2026-02-13 10:56:20|2021.4|2013.4|2021.7|2013.7|2021.7|2013.7|2021.3|2013.3|11
1771005300000|2026-02-13 17:55:00|2082.8|2081.3|2082|2080.5|2083.3|2081.8|2082|2080.5|7
1770980190000|2026-02-13 10:56:30|||||||||1
1771005310000|2026-02-13 17:55:10|2082.1|2080.6|2081.3|2079.8|2082.1|2080.6|2081.2|2079.7|3
1770980200000|2026-02-13 10:56:40|2021.6|2013.6|2021.2|2013.2|2021.6|2013.6|2021.2|2013.2|0
1771005320000|2026-02-13 17:55:20|2081.1|2079.6|2080.8|2079.3|2081.3|2079.8|2080.8|2079.3|0
1771005330000|2026-02-13 17:55:30|2080.6|2079.1|2080.8|2079.3|2081.1|2079.6|2080.3|2078.8|1
1770980210000|2026-02-13 10:56:50|2021.1|2013.1|2020.3|2012.3|2021.1|2013.1|2020.3|2012.3|0
1771005340000|2026-02-13 17:55:40|2080.7|2079.2|2080.8|2079.3|2081.4|2079.9|2080.6|2079.1|0
1771005350000|2026-02-13 17:55:50|2080.6|2079.1|2080.2|2078.7|2081.1|2079.6|2080.1|2078.6|5
1770980220000|2026-02-13 10:57:00|2020.2|2012.2|2020|2012|2020.2|2012.2|2019.6|2011.6|3
1771005360000|2026-02-13 17:56:00|2080.3|2078.8|2077.7|2076.2|2080.3|2078.8|2077.7|2076.2|4
1770980230000|2026-02-13 10:57:10|2019.9|2011.9|2020.3|2012.3|2020.6|2012.6|2019.9|2011.9|0
1771005370000|2026-02-13 17:56:10|2077.8|2076.3|2078|2076.5|2078.5|2077|2077.7|2076.2|1
1771005380000|2026-02-13 17:56:20|2077.9|2076.4|2078.4|2076.9|2078.5|2077|2077.7|2076.2|0
1771005390000|2026-02-13 17:56:30|2078|2076.5|2078.2|2076.7|2078.6|2077.1|2077.9|2076.4|2
1771005400000|2026-02-13 17:56:40|2078.3|2076.8|2078.2|2076.7|2078.3|2076.8|2078.2|2076.7|1
1771005410000|2026-02-13 17:56:50|2077.9|2076.4|2077.4|2075.9|2078.3|2076.8|2077.4|2075.9|2
1770980240000|2026-02-13 10:57:20|2020.2|2012.2|2019.4|2011.4|2020.2|2015.3|2016.8|2011.1|5
1771005420000|2026-02-13 17:57:00|2077.5|2076|2077.5|2076|2077.6|2076.1|2077.4|2075.9|0
1771005430000|2026-02-13 17:57:10|2077.4|2075.9|2078.1|2076.6|2078.1|2076.6|2077.4|2075.9|2
1770980250000|2026-02-13 10:57:30|2019.1|2011.1|2019.1|2011.1|2019.1|2011.1|2019.1|2011.1|3
1771005440000|2026-02-13 17:57:20|2078|2076.5|2078.1|2076.6|2078.1|2076.6|2077.4|2075.9|0
1771005450000|2026-02-13 17:57:30|2077.7|2076.2|2078.2|2076.7|2078.7|2077.2|2077.6|2076.1|2
1770980260000|2026-02-13 10:57:40|2019|2011|2017.9|2009.9|2019|2011|2017.9|2009.9|0
1771005460000|2026-02-13 17:57:40|2078.3|2076.8|2077.7|2076.2|2078.4|2076.9|2077.5|2076|1
1771005470000|2026-02-13 17:57:50|2077.4|2075.9|2077.5|2076|2077.6|2076.1|2077.4|2075.9|1
1770980270000|2026-02-13 10:57:50|2018|2010|2018|2010|2018|2010|2017.7|2009.7|0
1771005480000|2026-02-13 17:58:00|2077.8|2076.3|2077.4|2075.9|2077.9|2076.4|2076.7|2075.2|6
1770980280000|2026-02-13 10:58:00|2018.1|2010.1|2013.5|2012|2018.3|2012|2013.5|2009.1|2
1771005490000|2026-02-13 17:58:10|2077.3|2075.8|2078|2076.5|2078.8|2077.3|2077.3|2075.8|4
1771005500000|2026-02-13 17:58:20|2077.9|2076.4|2078|2076.5|2078.1|2076.6|2077.8|2076.3|1
1770980290000|2026-02-13 10:58:10|2013.4|2011.9|2012.5|2011|2016.3|2012|2012.5|2008|3
1771005510000|2026-02-13 17:58:30|2077.9|2076.4|2079.1|2077.6|2079.1|2077.6|2077.9|2076.4|1
1771005520000|2026-02-13 17:58:40|2079|2077.5|2079.1|2077.6|2079.2|2077.7|2079|2077.5|0
1771005530000|2026-02-13 17:58:50|2078.7|2077.2|2079.2|2077.7|2079.2|2077.7|2078|2076.5|2
1771005540000|2026-02-13 17:59:00|2079.1|2077.6|2080.8|2079.3|2081.1|2079.6|2079.1|2077.6|0
1770980300000|2026-02-13 10:58:20|2012.4|2010.9|2012.5|2011|2012.5|2011|2012.4|2010.9|0
1771005550000|2026-02-13 17:59:10|2080.7|2079.2|2080.3|2078.8|2081|2079.5|2080.3|2078.8|0
1770980310000|2026-02-13 10:58:30|2012.4|2010.9|2012.2|2010.7|2012.5|2011|2012.2|2010.7|5
1771005560000|2026-02-13 17:59:20|2080.4|2078.9|2080.9|2079.4|2081.2|2079.7|2080.3|2078.8|3
1771005570000|2026-02-13 17:59:30|2080.8|2079.3|2081.4|2079.9|2081.4|2079.9|2080.7|2079.2|0
1770980320000|2026-02-13 10:58:40|2012|2010.5|2016.2|2008.2|2016.3|2010.5|2012|2008.1|2
1771005580000|2026-02-13 17:59:40|2081.5|2080|2081.6|2080.1|2082|2080.5|2081.5|2080|1
1771005590000|2026-02-13 17:59:50|2081.4|2079.9|2080.9|2079.4|2081.4|2079.9|2080.6|2079.1|0
1770980340000|2026-02-13 10:59:00|2016.3|2008.3|2016.1|2008.1|2016.5|2012|2013.5|2008.1|0
1771005600000|2026-02-13 18:00:00|2081.3|2079.8|2082.7|2081.2|2083.4|2081.9|2081.3|2079.8|3
1770980350000|2026-02-13 10:59:10|2016.2|2008.2|2016.4|2008.4|2016.4|2008.4|2016.2|2008.2|0
1771005610000|2026-02-13 18:00:10|2082.9|2081.4|2082.6|2081.1|2083.1|2081.6|2082.6|2081.1|1
1771005620000|2026-02-13 18:00:20|2082.7|2081.2|2084|2082.5|2084.1|2082.6|2082.7|2081.2|2
1770980360000|2026-02-13 10:59:20|2016.5|2008.5|2013.3|2011.8|2016.5|2011.9|2013.3|2008.3|0
1771005630000|2026-02-13 18:00:30|2084.1|2082.6|2084.8|2083.3|2084.8|2083.3|2084.1|2082.6|0
1771005640000|2026-02-13 18:00:40|2084.9|2083.4|2082.3|2080.8|2085.2|2083.7|2082.3|2080.8|7
1771005650000|2026-02-13 18:00:50|2082.6|2081.1|2083|2081.5|2083.3|2081.8|2082.6|2081.1|3
1770980370000|2026-02-13 10:59:30|2016.8|2008.8|2013.3|2011.8|2016.8|2011.8|2013.3|2008.6|0
1771005660000|2026-02-13 18:01:00|2082.9|2081.4|2082.1|2080.6|2083|2081.5|2081.3|2079.8|4
1771005670000|2026-02-13 18:01:10|2082.2|2080.7|2081.7|2080.2|2082.5|2081|2081.7|2080.2|4
1770980380000|2026-02-13 10:59:40|2016.4|2008.4|2016.4|2008.4|2016.4|2008.4|2016.4|2008.4|0
1771005680000|2026-02-13 18:01:20|2081.6|2080.1|2079.8|2078.3|2081.6|2080.1|2079.8|2078.3|7
1771005690000|2026-02-13 18:01:30|2078.9|2077.4|2077.3|2075.8|2079.4|2077.9|2077.3|2075.8|7
1770980390000|2026-02-13 10:59:50|2016.6|2008.6|2016.6|2008.6|2016.6|2008.6|2016.6|2008.6|0
1771005700000|2026-02-13 18:01:40|2077.1|2075.6|2077|2075.5|2077.1|2075.6|2075.7|2074.2|10
1771005710000|2026-02-13 18:01:50|2076.9|2075.4|2077.7|2076.2|2078.3|2076.8|2076.9|2075.4|3
1770980400000|2026-02-13 11:00:00|2016.5|2008.5|2016.4|2008.4|2016.6|2011.6|2012.9|2008.3|3
1771005720000|2026-02-13 18:02:00|2077.3|2075.8|2079.9|2078.4|2079.9|2078.4|2077.3|2075.8|4
1771005730000|2026-02-13 18:02:10|2079.8|2078.3|2079|2077.5|2079.8|2078.3|2078.8|2077.3|1
1770980410000|2026-02-13 11:00:10|2016.3|2008.3|2012.8|2011.3|2016.5|2011.5|2012.8|2008.3|1
1771005740000|2026-02-13 18:02:20|2078.5|2077|2078.3|2076.8|2078.6|2077.1|2077.6|2076.1|8
1771005750000|2026-02-13 18:02:30|2078.4|2076.9|2078|2076.5|2078.4|2076.9|2077.4|2075.9|6
1770980420000|2026-02-13 11:00:20|2012.9|2011.4|2016.4|2008.4|2016.4|2011.4|2012.9|2008.4|2
1771005760000|2026-02-13 18:02:40|2078.1|2076.6|2079.4|2077.9|2079.4|2077.9|2077.9|2076.4|2
1771005770000|2026-02-13 18:02:50|2079.3|2077.8|2078.7|2077.2|2079.5|2078|2077.7|2076.2|4
1770980430000|2026-02-13 11:00:30|2016.5|2008.5|2017|2009|2018.1|2010.1|2016.5|2008.5|2
1771005780000|2026-02-13 18:03:00|2079.5|2078|2079.7|2078.2|2080.4|2078.9|2079.3|2077.8|7
1770980440000|2026-02-13 11:00:40|2017.2|2009.2|2017.5|2009.5|2017.6|2009.6|2017.2|2009.2|0
1771005790000|2026-02-13 18:03:10|2079.6|2078.1|2078.1|2076.6|2079.7|2078.2|2078.1|2076.6|5
1770980450000|2026-02-13 11:00:50|2017.4|2009.4|2017.3|2009.3|2017.7|2009.7|2017.1|2009.1|0
1771005800000|2026-02-13 18:03:20|2077.8|2076.3|2078.8|2077.3|2079.1|2077.6|2077.2|2075.7|29
1770980460000|2026-02-13 11:01:00|2017.5|2009.5|2017.1|2009.1|2017.5|2009.5|2016.8|2008.8|1
1771005810000|2026-02-13 18:03:30|2078.7|2077.2|2077.6|2076.1|2078.7|2077.2|2077.5|2076|9
1770980470000|2026-02-13 11:01:10|2017.2|2009.2|2017|2009|2017.2|2009.2|2017|2009|0
1771005820000|2026-02-13 18:03:40|2078.2|2076.7|2077.3|2075.8|2078.4|2076.9|2077.3|2075.8|8
1771005830000|2026-02-13 18:03:50|2077.2|2075.7|2077.7|2076.2|2078.5|2077|2077.2|2075.7|8
1770980480000|2026-02-13 11:01:20|2017.1|2009.1|2018.8|2010.8|2018.8|2010.8|2017|2009|2
1771005840000|2026-02-13 18:04:00|2078.3|2076.8|2076.8|2075.3|2078.3|2076.8|2076.7|2075.2|12
1771005850000|2026-02-13 18:04:10|2076.7|2075.2|2077.4|2075.9|2077.4|2075.9|2076.6|2075.1|9
1770980490000|2026-02-13 11:01:30|2019|2011|2018.9|2010.9|2019.1|2011.1|2018.8|2010.8|0
1771005860000|2026-02-13 18:04:20|2077.3|2075.8|2076.5|2075|2077.3|2075.8|2076.3|2074.8|7
1771005870000|2026-02-13 18:04:30|2076.7|2075.2|2076.5|2075|2077.2|2075.7|2076.3|2074.8|9
1770980500000|2026-02-13 11:01:40|2018.8|2010.8|2018|2010|2018.8|2010.8|2018|2010|0
1771005880000|2026-02-13 18:04:40|2076.8|2075.3|2076.2|2074.7|2077|2075.5|2076.2|2074.7|7
1770980510000|2026-02-13 11:01:50|2018.2|2010.2|2018.1|2010.1|2018.2|2010.2|2018.1|2010.1|0
1771005890000|2026-02-13 18:04:50|2076.3|2074.8|2078.1|2076.6|2078.3|2076.8|2076.2|2074.7|14
1771005900000|2026-02-13 18:05:00|2078.3|2076.8|2078.3|2076.8|2078.4|2076.9|2077.7|2076.2|7
1770980520000|2026-02-13 11:02:00|2018.2|2010.2|2017.9|2009.9|2018.2|2010.2|2017.9|2009.9|0
1771005910000|2026-02-13 18:05:10|2078.7|2077.2|2079.5|2078|2079.8|2078.3|2078.7|2077.2|2
1771005920000|2026-02-13 18:05:20|2079.6|2078.1|2081.1|2079.6|2081.1|2079.6|2079.6|2078.1|4
1770980530000|2026-02-13 11:02:10|2017.8|2009.8|2017.2|2009.2|2017.9|2009.9|2017.2|2009.2|1
1771005930000|2026-02-13 18:05:30|2081.2|2079.7|2080.1|2078.6|2081.2|2079.7|2080.1|2078.6|3
1771005940000|2026-02-13 18:05:40|2080|2078.5|2080.7|2079.2|2080.7|2079.2|2080|2078.5|0
1770980540000|2026-02-13 11:02:20|2017.1|2009.1|2017.1|2009.1|2017.2|2009.2|2017.1|2009.1|0
1771005950000|2026-02-13 18:05:50|2080.6|2079.1|2082|2080.5|2082.5|2081|2080.6|2079.1|2
1771005960000|2026-02-13 18:06:00|2081.7|2080.2|2081.6|2080.1|2081.8|2080.3|2081.6|2080.1|1
1770980550000|2026-02-13 11:02:30|2017.3|2009.3|2017.3|2009.3|2017.3|2009.3|2017.2|2009.2|0
1771005970000|2026-02-13 18:06:10|2081.5|2080|2082.3|2080.8|2082.4|2080.9|2081.5|2080|1
1771005980000|2026-02-13 18:06:20|2082.2|2080.7|2081.6|2080.1|2082.2|2080.7|2081.4|2079.9|3
1770980560000|2026-02-13 11:02:40|2017.2|2009.2|2017.3|2009.3|2017.3|2009.3|2017.2|2009.2|0
1771005990000|2026-02-13 18:06:30|2081.5|2080|2080.9|2079.4|2081.7|2080.2|2080.9|2079.4|1
1770980570000|2026-02-13 11:02:50|2017.2|2009.2|2017.4|2009.4|2017.4|2009.4|2017.2|2009.2|0
1771006000000|2026-02-13 18:06:40|2081|2079.5|2081|2079.5|2081.1|2079.6|2080.7|2079.2|0
1771006010000|2026-02-13 18:06:50|2080.9|2079.4|2081.6|2080.1|2081.6|2080.1|2080.8|2079.3|1
1770980580000|2026-02-13 11:03:00|2017.3|2009.3|2017.2|2009.2|2017.3|2009.3|2017.1|2009.1|0
1771006020000|2026-02-13 18:07:00|2081.5|2080|2083.5|2082|2083.5|2082|2081.5|2080|0
1771006030000|2026-02-13 18:07:10|2083.4|2081.9|2084.6|2083.1|2084.9|2083.4|2083.1|2081.6|2
1770980590000|2026-02-13 11:03:10|2017.7|2009.7|2017.4|2009.4|2017.9|2009.9|2017.4|2009.4|1
1771006040000|2026-02-13 18:07:20|2084.5|2083|2084.1|2082.6|2084.6|2083.1|2084.1|2082.6|0
1771006050000|2026-02-13 18:07:30|2084.2|2082.7|2083.5|2082|2084.2|2082.7|2083.5|2082|2
1770980600000|2026-02-13 11:03:20|2017.1|2009.1|2012.6|2011.1|2017.1|2011.1|2012.5|2008.9|5
1771006060000|2026-02-13 18:07:40|2083.4|2081.9|2083.5|2082|2083.5|2082|2082.5|2081|2
1771006070000|2026-02-13 18:07:50|2083.4|2081.9|2083|2081.5|2083.5|2082|2082.9|2081.4|0
1770980610000|2026-02-13 11:03:30|2012.5|2011|2012.5|2011|2012.6|2011.1|2012.5|2011|3
1771006080000|2026-02-13 18:08:00|2082.9|2081.4|2083.6|2082.1|2083.8|2082.3|2082.9|2081.4|3
1770980620000|2026-02-13 11:03:40|2010|2002|2010.2|2002.2|2010.2|2002.2|2010|2002|16
1771006090000|2026-02-13 18:08:10|2083.7|2082.2|2085|2083.5|2085.1|2083.6|2083.6|2082.1|0
1771006100000|2026-02-13 18:08:20|2085.1|2083.6|2085.2|2083.7|2085.3|2083.8|2084.5|2083|0
1770980630000|2026-02-13 11:03:50|2008.5|2007|2007.3|2005.8|2011.4|2007|2007.3|2003.4|2
1771006110000|2026-02-13 18:08:30|2084.6|2083.1|2084.6|2083.1|2084.7|2083.2|2084.6|2083.1|2
1771006120000|2026-02-13 18:08:40|2083.9|2082.4|2083.9|2082.4|2084|2082.5|2083.7|2082.2|1
1770980640000|2026-02-13 11:04:00|2010.3|2002.3|2011.4|2003.4|2011.4|2006.1|2006.8|2002.3|0
1771006130000|2026-02-13 18:08:50|2083.5|2082|2083.6|2082.1|2083.7|2082.2|2083.2|2081.7|0
1771006140000|2026-02-13 18:09:00|2083.7|2082.2|2083.6|2082.1|2084.2|2082.7|2083.3|2081.8|5
1770980650000|2026-02-13 11:04:10|2011.3|2003.3|2007.3|2005.8|2011.3|2005.8|2007.3|2003.3|1
1771006150000|2026-02-13 18:09:10|2083.5|2082|2083.2|2081.7|2083.6|2082.1|2082.8|2081.3|0
1770980660000|2026-02-13 11:04:20|2009.2|2001.2|2009.7|2001.7|2009.8|2004.2|2005.7|2001.2|1
1771006160000|2026-02-13 18:09:20|2083.1|2081.6|2084|2082.5|2084.1|2082.6|2083.1|2081.6|2
1771006170000|2026-02-13 18:09:30|2084.1|2082.6|2084|2082.5|2084.1|2082.6|2083.8|2082.3|0
1770980670000|2026-02-13 11:04:30|2006.5|2005|2005.7|2004.2|2010.2|2005|2005.7|2001.1|3
1771006180000|2026-02-13 18:09:40|2084.1|2082.6|2083.6|2082.1|2084.2|2082.7|2083.6|2082.1|2
1771006190000|2026-02-13 18:09:50|2083.7|2082.2|2083.7|2082.2|2083.7|2082.2|2083.5|2082|0
1770980680000|2026-02-13 11:04:40|2005.8|2004.3|2008.1|2000.1|2009.2|2004.3|2005.8|2000.1|5
1771006200000|2026-02-13 18:10:00|2083.6|2082.1|2084.3|2082.8|2084.4|2082.9|2083.5|2082|0
1770980690000|2026-02-13 11:04:50|2008|2000|2002.5|2001|2008|2001|2002.5|1998|5
1771006210000|2026-02-13 18:10:10|2084.2|2082.7|2083.6|2082.1|2084.2|2082.7|2082.1|2080.6|0
1771006220000|2026-02-13 18:10:20|2083.7|2082.2|2083.7|2082.2|2083.7|2082.2|2083.7|2082.2|0
1770980700000|2026-02-13 11:05:00|2006.2|1998.2|2009.2|2001.2|2009.2|2001.2|2006.1|1998.1|3
1771006230000|2026-02-13 18:10:30|2083.9|2082.4|2084.1|2082.6|2084.3|2082.8|2083.9|2082.4|0
1771006240000|2026-02-13 18:10:40|2084.2|2082.7|2085.2|2083.7|2085.9|2084.4|2084.1|2082.6|4
1770980710000|2026-02-13 11:05:10|2009.4|2001.4|2010.3|2002.3|2010.3|2002.3|2009.2|2001.2|0
1771006250000|2026-02-13 18:10:50|2085.3|2083.8|2086|2084.5|2086.1|2084.6|2085.2|2083.7|3
1770980720000|2026-02-13 11:05:20|2010.5|2002.5|2009.5|2001.5|2010.5|2002.5|2009.5|2001.5|1
1771006260000|2026-02-13 18:11:00|2086.9|2085.4|2086.5|2085|2087.5|2086|2085.7|2084.2|5
1771006270000|2026-02-13 18:11:10|2086.9|2085.4|2086|2084.5|2086.9|2085.4|2086|2084.5|0
1770980730000|2026-02-13 11:05:30|2009.4|2001.4|2009.1|2001.1|2009.5|2001.5|2009|2001|0
1771006280000|2026-02-13 18:11:20|2085.9|2084.4|2085.8|2084.3|2086|2084.5|2085.4|2083.9|1
1771006290000|2026-02-13 18:11:30|2085.7|2084.2|2085.1|2083.6|2085.9|2084.4|2085.1|2083.6|0
1770980740000|2026-02-13 11:05:40|2009.3|2001.3|2008.4|2000.4|2009.3|2001.3|2008.4|2000.4|0
1771006300000|2026-02-13 18:11:40|2085|2083.5|2085.4|2083.9|2085.4|2083.9|2085|2083.5|0
1771006310000|2026-02-13 18:11:50|2085.5|2084|2086.3|2084.8|2086.4|2084.9|2085.5|2084|2
1770980750000|2026-02-13 11:05:50|2008.6|2000.6|2006.6|1998.6|2008.7|2000.7|2006.4|1998.4|1
1771006320000|2026-02-13 18:12:00|2086.4|2084.9|2085|2083.5|2086.8|2085.3|2085|2083.5|4
1771006330000|2026-02-13 18:12:10|2084.9|2083.4|2085.1|2083.6|2085.3|2083.8|2084.9|2083.4|2
1770980760000|2026-02-13 11:06:00|2006.4|1998.4|2005.9|1997.9|2006.5|1998.5|2005.9|1997.9|0
1771006340000|2026-02-13 18:12:20|2084.8|2083.3|2084.4|2082.9|2085.1|2083.6|2084.2|2082.7|1
1770980770000|2026-02-13 11:06:10|2006|1998|2006|1998|2006|1998|2005.9|1997.9|0
1771006350000|2026-02-13 18:12:30|2084.3|2082.8|2084.4|2082.9|2084.6|2083.1|2083.9|2082.4|0
1771006360000|2026-02-13 18:12:40|2084.6|2083.1|2084.3|2082.8|2084.9|2083.4|2084.3|2082.8|0
1770980780000|2026-02-13 11:06:20|2005.9|1997.9|2002.7|2001.2|2005.9|2001.2|2002.7|1997.9|0
1771006370000|2026-02-13 18:12:50|2084.4|2082.9|2084.8|2083.3|2084.8|2083.3|2084.2|2082.7|1
1771006380000|2026-02-13 18:13:00|2085|2083.5|2085.7|2084.2|2086|2084.5|2085|2083.5|0
1770980790000|2026-02-13 11:06:30|2006.1|1998.1|2002.8|2001.3|2006.1|2001.3|2002.8|1998.1|1
1771006390000|2026-02-13 18:13:10|2085.6|2084.1|2085.3|2083.8|2085.7|2084.2|2085.2|2083.7|1
1770980800000|2026-02-13 11:06:40|2006.1|1998.1|2008|2000|2008|2001.1|2002.6|1998.1|2
1771006400000|2026-02-13 18:13:20|2085.2|2083.7|2085.7|2084.2|2086.1|2084.6|2085.2|2083.7|0
1770980810000|2026-02-13 11:06:50|2007.8|1999.8|2008.2|2000.2|2008.3|2000.3|2007.8|1999.8|0
1771006410000|2026-02-13 18:13:30|2085.8|2084.3|2084.8|2083.3|2085.8|2084.3|2084.3|2082.8|3
1771006420000|2026-02-13 18:13:40|2084.7|2083.2|2085.2|2083.7|2085.2|2083.7|2084.6|2083.1|1
1770980820000|2026-02-13 11:07:00|2008|2000|2008.2|2000.2|2008.3|2000.3|2008|2000|0
1771006430000|2026-02-13 18:13:50|2084.8|2083.3|2084.9|2083.4|2085.1|2083.6|2084.7|2083.2|0
1771006440000|2026-02-13 18:14:00|2084.4|2082.9|2084.5|2083|2084.7|2083.2|2084.4|2082.9|1
1770980830000|2026-02-13 11:07:10|2005.5|2004|2005.7|2004.2|2009.1|2004.2|2005.5|2001.1|1
1771006450000|2026-02-13 18:14:10|2085.1|2083.6|2085.3|2083.8|2085.6|2084.1|2085.1|2083.6|4
1771006460000|2026-02-13 18:14:20|2085.4|2083.9|2085.9|2084.4|2086|2084.5|2085.3|2083.8|0
1770980840000|2026-02-13 11:07:20|2009.7|2001.7|2007.7|1999.7|2009.7|2004.2|2005.7|1999.7|8
1771006470000|2026-02-13 18:14:30|2086|2084.5|2086.3|2084.8|2086.3|2084.8|2085.7|2084.2|5
1770980850000|2026-02-13 11:07:30|2007.8|1999.8|2007.8|1999.8|2007.8|1999.8|2007.7|1999.7|0
1771006480000|2026-02-13 18:14:40|2086.4|2084.9|2086.7|2085.2|2086.8|2085.3|2086.4|2084.9|0
1771006490000|2026-02-13 18:14:50|2086.6|2085.1|2086.7|2085.2|2086.8|2085.3|2086.2|2084.7|1
1770980860000|2026-02-13 11:07:40|2007.7|1999.7|2007.7|1999.7|2007.8|1999.8|2007.7|1999.7|0
1771006500000|2026-02-13 18:15:00|2087.3|2085.8|2086.1|2084.6|2087.3|2085.8|2086|2084.5|3
1771006510000|2026-02-13 18:15:10|2086|2084.5|2085.4|2083.9|2086.1|2084.6|2085.2|2083.7|3
1770980870000|2026-02-13 11:07:50|2009.6|2001.6|2009.2|2001.2|2009.6|2001.6|2009.2|2001.2|1
1771006520000|2026-02-13 18:15:20|2085.3|2083.8|2085.4|2083.9|2085.5|2084|2084.8|2083.3|2
1771006530000|2026-02-13 18:15:30|2085.3|2083.8|2085.1|2083.6|2085.4|2083.9|2084.9|2083.4|0
1770980880000|2026-02-13 11:08:00|2009.3|2001.3|2008.1|2000.1|2009.3|2004.1|2004.2|1999.5|7
1771006540000|2026-02-13 18:15:40|2085|2083.5|2085|2083.5|2085.3|2083.8|2084.7|2083.2|0
1771006550000|2026-02-13 18:15:50|2084.9|2083.4|2085|2083.5|2085.2|2083.7|2084.9|2083.4|0
1770980890000|2026-02-13 11:08:10|2005.6|2004.1|2009.9|2001.9|2009.9|2004.2|2005.5|2001.7|4
1771006560000|2026-02-13 18:16:00|2084.9|2083.4|2085.4|2083.9|2085.6|2084.1|2084.4|2082.9|4
1771006570000|2026-02-13 18:16:10|2085.6|2084.1|2085.5|2084|2085.6|2084.1|2085.1|2083.6|0
1770980900000|2026-02-13 11:08:20|2010|2002|2008.9|2000.9|2010|2002|2008.9|2000.9|0
1771006580000|2026-02-13 18:16:20|2084.8|2083.3|2085.5|2084|2085.5|2084|2084.8|2083.3|1
1770980910000|2026-02-13 11:08:30|2008.8|2000.8|2008|2000|2008.8|2000.8|2008|2000|0
1771006590000|2026-02-13 18:16:30|2085.4|2083.9|2086.1|2084.6|2086.1|2084.6|2085.3|2083.8|0
1771006600000|2026-02-13 18:16:40|2086.2|2084.7|2086.3|2084.8|2086.5|2085|2085.7|2084.2|0
1770980920000|2026-02-13 11:08:40|2008.1|2000.1|2008.1|2000.1|2008.1|2000.1|2008|2000|0
1771006610000|2026-02-13 18:16:50|2086.2|2084.7|2086.2|2084.7|2086.3|2084.8|2085.7|2084.2|0
1771006620000|2026-02-13 18:17:00|2086.3|2084.8|2087|2085.5|2087|2085.5|2086.3|2084.8|0
1770980930000|2026-02-13 11:08:50|2008|2000|2008.5|2000.5|2009|2001|2008|2000|0
1771006630000|2026-02-13 18:17:10|2087.1|2085.6|2087.2|2085.7|2087.2|2085.7|2087|2085.5|2
1770980940000|2026-02-13 11:09:00|2008.3|2000.3|2008.2|2000.2|2008.4|2000.4|2008.2|2000.2|0
1771006640000|2026-02-13 18:17:20|2087.4|2085.9|2090.6|2089.1|2090.6|2089.1|2086.9|2085.4|6
1770980960000|2026-02-13 11:09:20|2008.3|2000.3|2009.2|2001.2|2009.3|2003.7|2005.2|2000.3|2
1771006650000|2026-02-13 18:17:30|2090.8|2089.3|2091.2|2089.7|2091.3|2089.8|2090.6|2089.1|0
1770980970000|2026-02-13 11:09:30|2009.1|2001.1|2009.1|2001.1|2009.1|2001.1|2009.1|2001.1|0
1771006660000|2026-02-13 18:17:40|2091.3|2089.8|2089.2|2087.7|2091.3|2089.8|2089.1|2087.6|1
1770980980000|2026-02-13 11:09:40|2009|2001|2009|2001|2009.1|2001.1|2009|2001|0
1771006670000|2026-02-13 18:17:50|2089|2087.5|2087.8|2086.3|2089|2087.5|2087.8|2086.3|2
1770980990000|2026-02-13 11:09:50|2008.8|2000.8|2008.1|2000.1|2008.8|2000.8|2008.1|2000.1|1
1771006680000|2026-02-13 18:18:00|2087.9|2086.4|2087.9|2086.4|2088.2|2086.7|2087.6|2086.1|3
1771006690000|2026-02-13 18:18:10|2087.7|2086.2|2086.6|2085.1|2087.7|2086.2|2086.6|2085.1|0
1770981000000|2026-02-13 11:10:00|2004.6|2003.1|2007.9|1999.9|2007.9|2003.1|2004.1|1999.7|4
1771006700000|2026-02-13 18:18:20|2087|2085.5|2087.1|2085.6|2087.3|2085.8|2086.9|2085.4|0
1771006710000|2026-02-13 18:18:30|2087|2085.5|2086.7|2085.2|2087|2085.5|2086.3|2084.8|0
1770981010000|2026-02-13 11:10:10|2004.5|2003|2004.5|2003|2004.5|2003|2004.5|2003|2
1771006720000|2026-02-13 18:18:40|2086.5|2085|2087.4|2085.9|2087.4|2085.9|2086.5|2085|0
1771006730000|2026-02-13 18:18:50|2087.3|2085.8|2086.2|2084.7|2088|2086.5|2086|2084.5|2
1770981020000|2026-02-13 11:10:20|2007.9|1999.9|2004.8|2003.3|2007.9|2003.3|2004.5|1999.9|0
1771006740000|2026-02-13 18:19:00|2085.7|2084.2|2086.1|2084.6|2086.3|2084.8|2085.7|2084.2|0
1770981040000|2026-02-13 11:10:40|2008.4|2000.4|2008.6|2000.6|2008.6|2000.6|2008.4|2000.4|0
1771006750000|2026-02-13 18:19:10|2086.2|2084.7|2085.9|2084.4|2086.3|2084.8|2085.8|2084.3|0
1770981050000|2026-02-13 11:10:50|2008.7|2000.7|2008.6|2000.6|2008.7|2000.7|2008.6|2000.6|0
1771006760000|2026-02-13 18:19:20|2085.8|2084.3|2082.8|2081.3|2085.9|2084.4|2082.8|2081.3|2
1770981060000|2026-02-13 11:11:00|2005.6|2004.1|2008.9|2000.9|2008.9|2004.4|2005.6|2000.7|1
1771006770000|2026-02-13 18:19:30|2083|2081.5|2081.8|2080.3|2083.4|2081.9|2081.1|2079.6|1
1770981070000|2026-02-13 11:11:10|2009|2001|2005.7|2004.2|2009.4|2004.8|2005.7|2001|2
1771006780000|2026-02-13 18:19:40|2082|2080.5|2083.1|2081.6|2083.1|2081.6|2082|2080.5|0
1771006790000|2026-02-13 18:19:50|2082.8|2081.3|2083|2081.5|2083.2|2081.7|2082.5|2081|0
1770981080000|2026-02-13 11:11:20|2009.3|2001.3|2009.3|2001.3|2009.4|2001.4|2009.3|2001.3|1
1771006800000|2026-02-13 18:20:00|2083.5|2082|2085.2|2083.7|2085.3|2083.8|2083.5|2082|1
1770981100000|2026-02-13 11:11:40|2009.4|2001.4|2009.4|2001.4|2009.4|2001.4|2009.3|2001.3|0
1771006810000|2026-02-13 18:20:10|2085.1|2083.6|2085|2083.5|2085.3|2083.8|2084.7|2083.2|0
1771006820000|2026-02-13 18:20:20|2085.3|2083.8|2085|2083.5|2085.6|2084.1|2084.8|2083.3|1
1770981120000|2026-02-13 11:12:00|2009.8|2001.8|2011.1|2003.1|2011.2|2005.5|2007|2001.8|7
1771006830000|2026-02-13 18:20:30|2084.9|2083.4|2085.1|2083.6|2085.4|2083.9|2084.8|2083.3|1
1770981130000|2026-02-13 11:12:10|2008.4|2006.9|2010.5|2002.5|2010.8|2006.9|2008.2|2002.4|11
1771006840000|2026-02-13 18:20:40|2085.3|2083.8|2084.9|2083.4|2085.6|2084.1|2084.9|2083.4|0
1771006850000|2026-02-13 18:20:50|2085|2083.5|2084.7|2083.2|2085|2083.5|2084.6|2083.1|0
1770981140000|2026-02-13 11:12:20|2007|2005.5|2009.1|2001.1|2009.6|2005.5|2007|2001|1
1771006860000|2026-02-13 18:21:00|2085|2083.5|2084.7|2083.2|2085.2|2083.7|2083.9|2082.4|3
1770981150000|2026-02-13 11:12:30|2009.5|2001.5|2009.3|2001.3|2009.5|2001.5|2009.1|2001.1|0
1771006870000|2026-02-13 18:21:10|2084.6|2083.1|2085|2083.5|2085.2|2083.7|2084.5|2083|0
1770981160000|2026-02-13 11:12:40|2009.5|2001.5|2009.3|2001.3|2009.6|2001.6|2009.3|2001.3|0
1771006880000|2026-02-13 18:21:20|2085.1|2083.6|2085.4|2083.9|2085.4|2083.9|2084.8|2083.3|0
1770981170000|2026-02-13 11:12:50|2009.2|2001.2|2008.8|2000.8|2009.2|2001.2|2008.7|2000.7|0
1771006890000|2026-02-13 18:21:30|2085.5|2084|2083.9|2082.4|2085.6|2084.1|2083.7|2082.2|0
1771006900000|2026-02-13 18:21:40|2083.8|2082.3|2083.8|2082.3|2084.3|2082.8|2083.7|2082.2|2
1770981180000|2026-02-13 11:13:00|2008.9|2000.9|2008.9|2000.9|2008.9|2000.9|2008.9|2000.9|0
1771006910000|2026-02-13 18:21:50|2083.9|2082.4|2084.7|2083.2|2084.9|2083.4|2083.9|2082.4|1
1771006920000|2026-02-13 18:22:00|2084.8|2083.3|2086|2084.5|2086|2084.5|2084.6|2083.1|0
1770981190000|2026-02-13 11:13:10|2009|2001|2009.9|2001.9|2010|2002|2009|2001|0
1771006930000|2026-02-13 18:22:10|2086.1|2084.6|2084.9|2083.4|2086.1|2084.6|2084.1|2082.6|1
1770981200000|2026-02-13 11:13:20|2010|2002|2010|2002|2010.1|2002.1|2009.9|2001.9|0
1771006940000|2026-02-13 18:22:20|2085|2083.5|2084.9|2083.4|2085.2|2083.7|2084.7|2083.2|0
1771006950000|2026-02-13 18:22:30|2084.8|2083.3|2085|2083.5|2085.4|2083.9|2084.8|2083.3|0
1770981230000|2026-02-13 11:13:50|2010.1|2002.1|2010.5|2002.5|2010.5|2002.5|2010.1|2002.1|7
1771006960000|2026-02-13 18:22:40|2085.2|2083.7|2085.9|2084.4|2086.3|2084.8|2084.9|2083.4|2
1771006970000|2026-02-13 18:22:50|2085.8|2084.3|2086.6|2085.1|2086.6|2085.1|2085.6|2084.1|0
1770981240000|2026-02-13 11:14:00|2009.6|2001.6|2010.3|2002.3|2010.3|2004|2005.5|2001.5|2
1771006980000|2026-02-13 18:23:00|2086.7|2085.2|2086.5|2085|2086.8|2085.3|2086.4|2084.9|1
1770981250000|2026-02-13 11:14:10|2010.5|2002.5|2009.8|2001.8|2010.5|2002.5|2009.7|2001.7|0
1771006990000|2026-02-13 18:23:10|2086.3|2084.8|2086.9|2085.4|2087.3|2085.8|2086.3|2084.8|0
1770981260000|2026-02-13 11:14:20|2009.5|2001.5|2009.5|2001.5|2009.8|2001.8|2009.1|2001.1|0
1771007000000|2026-02-13 18:23:20|2087|2085.5|2086.8|2085.3|2087.1|2085.6|2086.5|2085|3
1770981270000|2026-02-13 11:14:30|2009.4|2001.4|2009.6|2001.6|2009.6|2001.6|2009.4|2001.4|0
1771007010000|2026-02-13 18:23:30|2087.1|2085.6|2087.2|2085.7|2087.5|2086|2086.8|2085.3|2
1770981280000|2026-02-13 11:14:40|2009.3|2001.3|2009.3|2001.3|2009.4|2005.2|2006.7|2001.2|5
1771007020000|2026-02-13 18:23:40|2087.3|2085.8|2087|2085.5|2087.5|2086|2087|2085.5|1
1771007030000|2026-02-13 18:23:50|2086.9|2085.4|2087.7|2086.2|2088|2086.5|2086.9|2085.4|0
1770981290000|2026-02-13 11:14:50|2009.2|2001.2|2009.4|2001.4|2009.4|2001.4|2009.2|2001.2|0
1771007040000|2026-02-13 18:24:00|2087.6|2086.1|2084.5|2083|2088.6|2086.2|2084.5|2080.6|4
1771007050000|2026-02-13 18:24:10|2084.6|2083.1|2084.1|2082.6|2084.6|2083.1|2083.8|2082.3|1
1770981310000|2026-02-13 11:15:10|2009.3|2001.3|2009.3|2001.3|2009.4|2001.4|2009.3|2001.3|1
1771007060000|2026-02-13 18:24:20|2083.9|2082.4|2085|2083.5|2085|2083.5|2083.7|2082.2|4
1770981350000|2026-02-13 11:15:50|2009.2|2001.2|2009.2|2001.2|2009.2|2001.2|2009.2|2001.2|0
1771007070000|2026-02-13 18:24:30|2085.1|2083.6|2084.7|2083.2|2085.1|2083.6|2084.7|2083.2|0
1770981360000|2026-02-13 11:16:00|2005.9|2004.4|2009.1|2001.1|2009.1|2004.4|2005.9|2001.1|1
1771007080000|2026-02-13 18:24:40|2084.6|2083.1|2083.4|2081.9|2084.6|2083.1|2083.3|2081.8|1
1770981370000|2026-02-13 11:16:10|2009.2|2001.2|2008.9|2000.9|2009.2|2001.2|2008.9|2000.9|0
1771007090000|2026-02-13 18:24:50|2083.3|2081.8|2084.2|2082.7|2084.4|2082.9|2083.3|2081.8|2
1770981380000|2026-02-13 11:16:20|2009.1|2001.1|2009|2001|2009.3|2004.5|2005.9|2000.9|1
1771007100000|2026-02-13 18:25:00|2084.1|2082.6|2083.2|2081.7|2084.6|2083.1|2083.2|2081.7|2
1770981390000|2026-02-13 11:16:30|2009.3|2001.3|2009.3|2001.3|2009.3|2004.6|2006.1|2001.1|0
1771007110000|2026-02-13 18:25:10|2083.4|2081.9|2082.8|2081.3|2084.2|2082.7|2082.8|2081.3|0
1770981400000|2026-02-13 11:16:40|2006.1|2004.6|2009.1|2001.1|2009.3|2004.7|2006.1|2001.1|1
1771007120000|2026-02-13 18:25:20|2082.7|2081.2|2083.5|2082|2083.7|2082.2|2082.5|2081|1
1770981410000|2026-02-13 11:16:50|2009.2|2001.2|2009|2001|2009.2|2001.2|2008.8|2000.8|2
1771007130000|2026-02-13 18:25:30|2083.4|2081.9|2083.2|2081.7|2083.7|2082.2|2082.5|2081|1
1771007140000|2026-02-13 18:25:40|2083.1|2081.6|2083.4|2081.9|2083.4|2081.9|2082.9|2081.4|0
1770981430000|2026-02-13 11:17:10|2009.2|2001.2|2009.9|2001.9|2009.9|2004.7|2006|2001.2|1
1771007150000|2026-02-13 18:25:50|2083.3|2081.8|2083.6|2082.1|2083.7|2082.2|2083.3|2081.8|0
1771007160000|2026-02-13 18:26:00|2083.2|2081.7|2081.9|2080.4|2083.3|2081.8|2081.9|2080.4|2
1771007170000|2026-02-13 18:26:10|2081.8|2080.3|2081.4|2079.9|2082.1|2080.6|2081.4|2079.9|1
1770981440000|2026-02-13 11:17:20|2009.8|2001.8|2008.9|2000.9|2010.2|2004.5|2006|2000.9|1
1771007180000|2026-02-13 18:26:20|2081.5|2080|2082.4|2080.9|2082.6|2081.1|2081.3|2079.8|1
1770981450000|2026-02-13 11:17:30|2008.8|2000.8|2008.9|2000.9|2008.9|2000.9|2008.8|2000.8|0
1771007190000|2026-02-13 18:26:30|2082.5|2081|2081.7|2080.2|2082.5|2081|2080.6|2079.1|8
1770981460000|2026-02-13 11:17:40|2008.8|2000.8|2008.7|2000.7|2008.8|2000.8|2008.6|2000.6|0
1771007200000|2026-02-13 18:26:40|2081.6|2080.1|2081.2|2079.7|2081.8|2080.3|2081.1|2079.6|1
1770981470000|2026-02-13 11:17:50|2004.5|2003|2009|2001|2009|2003|2004.5|2000.6|2
1771007210000|2026-02-13 18:26:50|2081.3|2079.8|2082|2080.5|2082|2080.5|2080.8|2079.3|2
1771007220000|2026-02-13 18:27:00|2082.1|2080.6|2084.7|2083.2|2084.7|2083.2|2082.1|2080.6|3
1771007230000|2026-02-13 18:27:10|2084.4|2082.9|2082.6|2081.1|2085|2083.5|2082.6|2081.1|4
1770981480000|2026-02-13 11:18:00|2008.9|2000.9|2009.7|2001.7|2009.7|2001.7|2008.7|2000.7|3
1771007240000|2026-02-13 18:27:20|2083.3|2081.8|2083.7|2082.2|2083.9|2082.4|2083.3|2081.8|2
1771007250000|2026-02-13 18:27:30|2083.9|2082.4|2083.7|2082.2|2084.3|2082.8|2083.2|2081.7|0
1770981490000|2026-02-13 11:18:10|2009.9|2001.9|2009.8|2001.8|2009.9|2001.9|2009.3|2001.3|0
1771007260000|2026-02-13 18:27:40|2083.4|2081.9|2083.1|2081.6|2083.4|2081.9|2082.6|2081.1|0
1771007270000|2026-02-13 18:27:50|2082.9|2081.4|2083.2|2081.7|2083.4|2081.9|2082.9|2081.4|0
1771007280000|2026-02-13 18:28:00|2083.3|2081.8|2084.5|2083|2084.7|2083.2|2083.2|2081.7|1
1771007290000|2026-02-13 18:28:10|2084.7|2083.2|2084.8|2083.3|2084.9|2083.4|2084.5|2083|1
1770981510000|2026-02-13 11:18:30|2009.7|2001.7|2009.7|2001.7|2009.7|2001.7|2009.5|2001.5|0
1771007300000|2026-02-13 18:28:20|2085|2083.5|2084.6|2083.1|2085|2083.5|2084.5|2083|0
1770981520000|2026-02-13 11:18:40|2009.6|2001.6|2009.9|2001.9|2009.9|2001.9|2009.4|2001.4|1
1771007310000|2026-02-13 18:28:30|2084.4|2082.9|2085|2083.5|2085|2083.5|2084.4|2082.9|0
1771007320000|2026-02-13 18:28:40|2084.9|2083.4|2085|2083.5|2085|2083.5|2084.3|2082.8|1
1770981530000|2026-02-13 11:18:50|2010|2002|2009.9|2001.9|2010|2002|2009.9|2001.9|1
1771007330000|2026-02-13 18:28:50|2084.9|2083.4|2084.9|2083.4|2085.4|2083.9|2084.6|2083.1|0
1771007340000|2026-02-13 18:29:00|2084.8|2083.3|2084.9|2083.4|2085.4|2083.9|2084.6|2083.1|0
1770981540000|2026-02-13 11:19:00|2010|2002|2013.3|2005.3|2013.3|2007|2007.2|2002|6
1771007350000|2026-02-13 18:29:10|2084.8|2083.3|2085.3|2083.8|2085.3|2083.8|2084.6|2083.1|0
1771007360000|2026-02-13 18:29:20|2085.7|2084.2|2086.6|2085.1|2086.7|2085.2|2085.7|2084.2|0
1770981550000|2026-02-13 11:19:10|2013.4|2005.4|2011.9|2003.9|2013.5|2007.9|2009.4|2003.9|2
1771007370000|2026-02-13 18:29:30|2086.5|2085|2082.8|2081.3|2086.5|2085|2082.2|2080.7|9
1770981560000|2026-02-13 11:19:20|2007.7|2006.2|2011.7|2003.7|2012|2006.2|2007.7|2003.7|1
1771007380000|2026-02-13 18:29:40|2081.9|2080.4|2082|2080.5|2082.9|2081.4|2081.9|2080.4|0
1770981570000|2026-02-13 11:19:30|2011.6|2003.6|2008.5|2007|2011.6|2007|2008.5|2003.6|0
1771007390000|2026-02-13 18:29:50|2082.2|2080.7|2082.1|2080.6|2082.9|2081.4|2081.7|2080.2|2
1770981580000|2026-02-13 11:19:40|2011.8|2003.8|2009.5|2008|2012.3|2008|2009.5|2003.8|0
1771007400000|2026-02-13 18:30:00|2082|2080.5|2082.4|2080.9|2085.7|2081.7|2081.6|2077.6|0
1771007410000|2026-02-13 18:30:10|2082.5|2081|2082.8|2081.3|2083.7|2082.2|2081.6|2080.1|3
1770981590000|2026-02-13 11:19:50|2012.4|2004.4|2012.4|2004.4|2012.4|2004.4|2012.4|2004.4|1
1771007420000|2026-02-13 18:30:20|2082.9|2081.4|2083.5|2082|2083.7|2082.2|2081.8|2080.3|2
1771007430000|2026-02-13 18:30:30|2083.1|2081.6|2082.1|2080.6|2083.1|2081.6|2081.6|2080.1|0
1770981600000|2026-02-13 11:20:00|2012.1|2004.1|2012.5|2004.5|2012.5|2004.5|2012.1|2004.1|1
1771007440000|2026-02-13 18:30:40|2082.5|2081|2083.7|2082.2|2083.9|2082.4|2082.5|2081|0
1770981610000|2026-02-13 11:20:10|2013.7|2005.7|2013.6|2005.6|2013.9|2005.9|2013.6|2005.6|1
1771007450000|2026-02-13 18:30:50|2083.6|2082.1|2084|2082.5|2084.1|2082.6|2083.1|2081.6|0
1771007460000|2026-02-13 18:31:00|2083.9|2082.4|2084.7|2083.2|2084.9|2083.4|2083.9|2082.4|3
1770981620000|2026-02-13 11:20:20|2013.8|2005.8|2012.3|2010.8|2015.7|2010.9|2012.3|2005.8|10
1771007470000|2026-02-13 18:31:10|2084.6|2083.1|2084.9|2083.4|2085.1|2083.6|2083.9|2082.4|0
1771007480000|2026-02-13 18:31:20|2085.4|2083.9|2084.3|2082.8|2085.4|2083.9|2084.3|2082.8|1
1770981630000|2026-02-13 11:20:30|2012.2|2010.7|2012.7|2011.2|2015.9|2011.2|2012.2|2007.8|0
1771007490000|2026-02-13 18:31:30|2084.1|2082.6|2084.9|2083.4|2085.1|2083.6|2084|2082.5|0
1770981640000|2026-02-13 11:20:40|2016.1|2008.1|2016.3|2008.3|2016.4|2011.4|2012.9|2008.1|0
1771007500000|2026-02-13 18:31:40|2084.8|2083.3|2085.8|2084.3|2086|2084.5|2084.4|2082.9|0
1771007510000|2026-02-13 18:31:50|2085.7|2084.2|2086.1|2084.6|2086.1|2084.6|2085.6|2084.1|0
1770981650000|2026-02-13 11:20:50|2012.5|2011|2012.7|2011.2|2012.7|2011.2|2012.4|2010.9|1
1771007520000|2026-02-13 18:32:00|2085.8|2084.3|2086.1|2084.6|2086.4|2084.9|2085|2083.5|2
1771007530000|2026-02-13 18:32:10|2086|2084.5|2084.5|2083|2089.2|2084.7|2084.5|2081.2|0
1770981660000|2026-02-13 11:21:00|2012.4|2010.9|2013.5|2005.5|2014.3|2010.9|2012.4|2005.5|4
1771007540000|2026-02-13 18:32:20|2084.6|2083.1|2086.3|2084.8|2086.3|2084.8|2084.2|2082.7|4
1771007550000|2026-02-13 18:32:30|2086.2|2084.7|2087.5|2086|2087.6|2086.1|2086.2|2084.7|0
1770981670000|2026-02-13 11:21:10|2010.1|2008.6|2010|2008.5|2010.1|2008.6|2010|2008.5|0
1771007560000|2026-02-13 18:32:40|2087.4|2085.9|2087|2085.5|2087.4|2085.9|2086.6|2085.1|0
1771007570000|2026-02-13 18:32:50|2087.1|2085.6|2086.7|2085.2|2087.5|2086|2086.3|2084.8|1
1770981680000|2026-02-13 11:21:20|2009.8|2008.3|2009.9|2008.4|2013.5|2008.4|2009.8|2005.5|1
1771007580000|2026-02-13 18:33:00|2087.1|2085.6|2088.1|2086.6|2090|2086.6|2086.5|2082|1
1771007590000|2026-02-13 18:33:10|2088.2|2086.7|2088.3|2086.8|2088.4|2086.9|2088.2|2086.7|0
1770981690000|2026-02-13 11:21:30|2009.8|2008.3|2014.1|2006.1|2014.1|2008.4|2009.4|2006.1|2
1771007600000|2026-02-13 18:33:20|2088.2|2086.7|2089.3|2087.8|2089.3|2087.8|2087.9|2086.4|0
1770981700000|2026-02-13 11:21:40|2013.9|2005.9|2014.5|2006.5|2014.5|2009.6|2011.1|2005.9|0
1771007610000|2026-02-13 18:33:30|2089.2|2087.7|2090|2088.5|2090|2088.5|2089|2087.5|0
1771007620000|2026-02-13 18:33:40|2088.9|2087.4|2088.9|2087.4|2089.3|2087.8|2088.7|2087.2|2
1770981710000|2026-02-13 11:21:50|2014.4|2006.4|2014.3|2006.3|2014.4|2006.4|2014.2|2006.2|0
1771007630000|2026-02-13 18:33:50|2092.2|2084.2|2089.2|2087.7|2092.2|2087.8|2088.8|2084.2|0
1771007640000|2026-02-13 18:34:00|2089.3|2087.8|2089.6|2088.1|2092.3|2088.1|2089.2|2084.3|0
1770981720000|2026-02-13 11:22:00|2014.5|2006.5|2014.8|2006.8|2014.8|2006.8|2014.5|2006.5|0
1771007650000|2026-02-13 18:34:10|2089.4|2087.9|2088.9|2087.4|2089.4|2087.9|2088.5|2087|2
1770981730000|2026-02-13 11:22:10|2014.7|2006.7|2014.2|2006.2|2014.7|2006.7|2014.2|2006.2|0
1771007660000|2026-02-13 18:34:20|2089|2087.5|2089|2087.5|2089.1|2087.6|2088.7|2087.2|0
1771007670000|2026-02-13 18:34:30|2089.1|2087.6|2089.5|2088|2089.5|2088|2088.8|2087.3|1
1770981740000|2026-02-13 11:22:20|2014.3|2006.3|2014.6|2006.6|2014.8|2009.7|2011.2|2006.3|0
1771007680000|2026-02-13 18:34:40|2089.8|2088.3|2088.9|2087.4|2089.8|2088.3|2088.7|2087.2|1
1770981750000|2026-02-13 11:22:30|2014.5|2006.5|2014.5|2006.5|2014.5|2006.5|2014.2|2006.2|0
1771007690000|2026-02-13 18:34:50|2089.6|2088.1|2089.1|2087.6|2089.6|2088.1|2088.8|2087.3|2
1770981760000|2026-02-13 11:22:40|2014.4|2006.4|2014.5|2006.5|2014.5|2006.5|2014.4|2006.4|0
1771007700000|2026-02-13 18:35:00|2089|2087.5|2089.5|2088|2089.5|2088|2089|2087.5|0
1770981770000|2026-02-13 11:22:50|2014.4|2006.4|2014.2|2006.2|2014.4|2006.4|2014.2|2006.2|0
1771007710000|2026-02-13 18:35:10|2089.4|2087.9|2089|2087.5|2089.4|2087.9|2088.9|2087.4|0
1771007720000|2026-02-13 18:35:20|2088.9|2087.4|2089.2|2087.7|2089.4|2087.9|2088.9|2087.4|0
1770981780000|2026-02-13 11:23:00|2014.3|2006.3|2010.8|2009.3|2014.9|2009.3|2010.6|2006.2|0
1771007730000|2026-02-13 18:35:30|2089.1|2087.6|2089.4|2087.9|2089.4|2087.9|2088.5|2087|0
1770981790000|2026-02-13 11:23:10|2010.7|2009.2|2014.3|2006.3|2014.4|2009.4|2010.7|2006.3|0
1771007740000|2026-02-13 18:35:40|2089.5|2088|2089.2|2087.7|2089.5|2088|2088.9|2087.4|2
1771007750000|2026-02-13 18:35:50|2089.1|2087.6|2089.1|2087.6|2089.2|2087.7|2089|2087.5|0
1770981800000|2026-02-13 11:23:20|2011|2009.5|2010.7|2009.2|2014.2|2009.5|2010.7|2006.1|1
1771007760000|2026-02-13 18:36:00|2089|2087.5|2089.2|2087.7|2089.3|2087.8|2089|2087.5|0
1771007770000|2026-02-13 18:36:10|2089.1|2087.6|2089.4|2087.9|2089.6|2088.1|2089.1|2087.6|1
1770981810000|2026-02-13 11:23:30|2010.8|2009.3|2014.1|2006.1|2014.2|2009.5|2010.8|2006.1|3
1771007780000|2026-02-13 18:36:20|2089.7|2088.2|2089.4|2087.9|2089.7|2088.2|2089.2|2087.7|0
1770981820000|2026-02-13 11:23:40|2014.2|2006.2|2014.3|2006.3|2014.3|2009.3|2010.6|2006.1|0
1771007790000|2026-02-13 18:36:30|2089.3|2087.8|2089.3|2087.8|2089.5|2088|2089.2|2087.7|0
1771007800000|2026-02-13 18:36:40|2089.4|2087.9|2089.8|2088.3|2089.9|2088.4|2089.3|2087.8|0
1770981830000|2026-02-13 11:23:50|2014.2|2006.2|2010.8|2009.3|2014.2|2009.3|2010.6|2006.1|0
1771007810000|2026-02-13 18:36:50|2089.7|2088.2|2088.9|2087.4|2089.7|2088.2|2088.8|2087.3|1
1771007820000|2026-02-13 18:37:00|2089|2087.5|2088.6|2087.1|2089|2087.5|2088.6|2087.1|0
1770981840000|2026-02-13 11:24:00|2010.7|2009.2|2009.3|2007.8|2010.7|2009.2|2009.3|2007.8|2
1771007830000|2026-02-13 18:37:10|2088.5|2087|2088.1|2086.6|2088.5|2087|2088|2086.5|2
1770981850000|2026-02-13 11:24:10|2008.3|2006.8|2012|2004|2012|2006.8|2008.3|2003.8|2
1771007840000|2026-02-13 18:37:20|2088.2|2086.7|2088.1|2086.6|2088.2|2086.7|2088.1|2086.6|0
1770981860000|2026-02-13 11:24:20|2011.9|2003.9|2009.4|2001.4|2011.9|2003.9|2009.4|2001.4|1
1771007850000|2026-02-13 18:37:30|2088|2086.5|2087.5|2086|2088|2086.5|2087.5|2086|0
1770981870000|2026-02-13 11:24:30|2008.8|2000.8|2008.8|2000.8|2008.8|2000.8|2007.9|1999.9|0
1771007860000|2026-02-13 18:37:40|2087.4|2085.9|2087.8|2086.3|2088|2086.5|2087.4|2085.9|0
1771007870000|2026-02-13 18:37:50|2090.9|2082.9|2088|2086.5|2091|2086.5|2087.7|2082.9|0
1770981880000|2026-02-13 11:24:40|2009.1|2001.1|2009.2|2001.2|2009.9|2001.9|2009|2001|0
1771007880000|2026-02-13 18:38:00|2087.8|2086.3|2087.3|2085.8|2087.8|2086.3|2087.2|2085.7|0
1771007890000|2026-02-13 18:38:10|2087.4|2085.9|2088.1|2086.6|2088.3|2086.8|2087.4|2085.9|1
1770981890000|2026-02-13 11:24:50|2009.3|2001.3|2009.6|2001.6|2009.6|2004.8|2006.3|2001.3|0
1771007900000|2026-02-13 18:38:20|2088.4|2086.9|2087.9|2086.4|2088.4|2086.9|2087.9|2086.4|0
1771007910000|2026-02-13 18:38:30|2088.2|2086.7|2089.2|2087.7|2089.2|2087.7|2088.2|2086.7|2
1770981900000|2026-02-13 11:25:00|2009.5|2001.5|2009.2|2001.2|2009.5|2001.5|2009.2|2001.2|0
1771007920000|2026-02-13 18:38:40|2090.1|2088.6|2090.1|2088.6|2090.2|2088.7|2090.1|2088.6|1
1770981910000|2026-02-13 11:25:10|2009.3|2001.3|2009.4|2001.4|2009.4|2001.4|2009.1|2001.1|2
1771007930000|2026-02-13 18:38:50|2090|2088.5|2090.5|2089|2090.5|2089|2090|2088.5|0
1771007940000|2026-02-13 18:39:00|2090.7|2089.2|2088.3|2086.8|2090.9|2089.4|2088|2086.5|6
1770981920000|2026-02-13 11:25:20|2006.4|2004.9|2010|2002|2010.5|2004.9|2006.4|2002|1
1771007950000|2026-02-13 18:39:10|2088.2|2086.7|2088.4|2086.9|2088.5|2087|2087.8|2086.3|0
1771007960000|2026-02-13 18:39:20|2088.9|2087.4|2088.5|2087|2088.9|2087.4|2088.5|2087|0
1770981930000|2026-02-13 11:25:30|2010.2|2002.2|2010.1|2002.1|2010.2|2002.2|2010.1|2002.1|0
1771007970000|2026-02-13 18:39:30|2088.6|2087.1|2088.1|2086.6|2088.8|2087.3|2088.1|2086.6|0
1770981940000|2026-02-13 11:25:40|2010.2|2002.2|2010.3|2002.3|2010.3|2002.3|2010.1|2002.1|0
1770981950000|2026-02-13 11:25:50|2010.5|2002.5|2010|2002|2010.5|2002.5|2010|2002|0
1771007980000|2026-02-13 18:39:40|2088|2086.5|2088.3|2086.8|2088.4|2086.9|2087.9|2086.4|1
1771007990000|2026-02-13 18:39:50|2088.4|2086.9|2088.3|2086.8|2088.4|2086.9|2088.2|2086.7|1
1770981960000|2026-02-13 11:26:00|2010.1|2002.1|2009.4|2001.4|2010.1|2005|2006.2|2001.4|4
1771008000000|2026-02-13 18:40:00|2088.2|2086.7|2088.2|2086.7|2088.3|2086.8|2088.1|2086.6|0
1771008010000|2026-02-13 18:40:10|2088.1|2086.6|2087.5|2086|2090.5|2086.7|2087.4|2082.5|1
1770981970000|2026-02-13 11:26:10|2006.1|2004.6|2006.1|2004.6|2006.2|2004.7|2006.1|2004.6|0
1771008020000|2026-02-13 18:40:20|2087.6|2086.1|2088.2|2086.7|2088.9|2087.4|2087.6|2086.1|2
1770981980000|2026-02-13 11:26:20|2010.6|2002.6|2010.5|2002.5|2010.9|2002.9|2010.5|2002.5|2
1771008030000|2026-02-13 18:40:30|2088.5|2087|2088.7|2087.2|2091.6|2087.2|2088.3|2083.4|0
1771008040000|2026-02-13 18:40:40|2088.6|2087.1|2085.5|2084|2088.6|2087.1|2085.5|2084|3
1770981990000|2026-02-13 11:26:30|2010.4|2002.4|2010|2002|2010.4|2002.4|2009.8|2001.8|0
1771008050000|2026-02-13 18:40:50|2085|2083.5|2084.5|2083|2085|2083.5|2084.4|2082.9|1
1771008060000|2026-02-13 18:41:00|2084.4|2082.9|2084.8|2083.3|2085.2|2083.7|2084|2082.5|0
1770982000000|2026-02-13 11:26:40|2010.2|2002.2|2009.9|2001.9|2010.3|2002.3|2009.8|2001.8|0
1771008070000|2026-02-13 18:41:10|2084.7|2083.2|2084.7|2083.2|2084.8|2083.3|2084.1|2082.6|0
1771008080000|2026-02-13 18:41:20|2085.1|2083.6|2085.3|2083.8|2085.5|2084|2085|2083.5|1
1770982010000|2026-02-13 11:26:50|2010|2002|2009.9|2001.9|2010.2|2005.3|2006.8|2001.8|0
1771008090000|2026-02-13 18:41:30|2085.1|2083.6|2085.2|2083.7|2085.3|2083.8|2084.7|2083.2|1
1770982020000|2026-02-13 11:27:00|2009.8|2001.8|2007.6|1999.6|2009.8|2001.8|2007.3|1999.3|4
1771008100000|2026-02-13 18:41:40|2085.1|2083.6|2085.6|2084.1|2085.6|2084.1|2084.8|2083.3|0
1771008110000|2026-02-13 18:41:50|2085.4|2083.9|2085.5|2084|2085.5|2084|2085.3|2083.8|0
1770982030000|2026-02-13 11:27:10|2007.5|1999.5|2006.7|1998.7|2007.6|1999.6|2006.7|1998.7|1
1771008120000|2026-02-13 18:42:00|2085|2083.5|2085.1|2083.6|2085.2|2083.7|2084.8|2083.3|0
1771008130000|2026-02-13 18:42:10|2085.2|2083.7|2085.2|2083.7|2085.3|2083.8|2085.1|2083.6|2
1770982040000|2026-02-13 11:27:20|2006.8|1998.8|2006.2|1998.2|2007|1999|2006.2|1998.2|0
1771008140000|2026-02-13 18:42:20|2085.9|2084.4|2086.2|2084.7|2086.2|2084.7|2085.5|2084|1
1770982050000|2026-02-13 11:27:30|2006.3|1998.3|2004|2002.5|2007.8|2002.6|2003.5|1998.3|2
1771008150000|2026-02-13 18:42:30|2085.3|2083.8|2084.7|2083.2|2085.3|2083.8|2084.3|2082.8|2
1771008160000|2026-02-13 18:42:40|2084.8|2083.3|2084.4|2082.9|2084.9|2083.4|2084.2|2082.7|0
1770982060000|2026-02-13 11:27:40|2004.1|2002.6|2005.2|2003.7|2008|2003.7|2004.1|1999.9|1
1771008170000|2026-02-13 18:42:50|2084.5|2083|2084.2|2082.7|2084.5|2083|2084.2|2082.7|0
1771008180000|2026-02-13 18:43:00|2084.4|2082.9|2084.5|2083|2084.8|2083.3|2083.9|2082.4|0
1770982070000|2026-02-13 11:27:50|2009.3|2001.3|2009.2|2001.2|2009.3|2001.3|2009|2001|3
1771008190000|2026-02-13 18:43:10|2084.4|2082.9|2084.5|2083|2084.7|2083.2|2084.2|2082.7|0
1770982080000|2026-02-13 11:28:00|2009.3|2001.3|2008.7|2000.7|2009.3|2001.3|2008.7|2000.7|1
1771008200000|2026-02-13 18:43:20|2084.3|2082.8|2084.3|2082.8|2084.3|2082.8|2083.8|2082.3|0
1771008210000|2026-02-13 18:43:30|2084|2082.5|2084.2|2082.7|2084.6|2083.1|2084|2082.5|0
1770982090000|2026-02-13 11:28:10|2008.8|2000.8|2008.6|2000.6|2009.6|2001.6|2008.6|2000.6|2
1771008220000|2026-02-13 18:43:40|2084.5|2083|2084.8|2083.3|2088|2083.4|2084.1|2080|0
1770982100000|2026-02-13 11:28:20|2008.8|2000.8|2009.5|2001.5|2009.5|2001.5|2008.8|2000.8|0
1771008230000|2026-02-13 18:43:50|2085.1|2083.6|2085.2|2083.7|2085.2|2083.7|2084.9|2083.4|0
1771008240000|2026-02-13 18:44:00|2085.3|2083.8|2085.3|2083.8|2085.3|2083.8|2084.7|2083.2|0
1770982110000|2026-02-13 11:28:30|2009.7|2001.7|2010.5|2002.5|2010.5|2004.2|2005.7|2001.7|1
1771008250000|2026-02-13 18:44:10|2085.2|2083.7|2085.4|2083.9|2085.4|2083.9|2085.2|2083.7|0
1771008260000|2026-02-13 18:44:20|2085.5|2084|2085.5|2084|2085.8|2084.3|2085.5|2084|0
1770982120000|2026-02-13 11:28:40|2010.7|2002.7|2010.7|2002.7|2011.1|2003.1|2010.4|2002.4|0
1771008270000|2026-02-13 18:44:30|2088.5|2080.5|2085.5|2084|2088.5|2084|2085|2080.3|0
1770982130000|2026-02-13 11:28:50|2010.8|2002.8|2010.4|2002.4|2010.9|2002.9|2010.4|2002.4|0
1771008280000|2026-02-13 18:44:40|2085.4|2083.9|2088.3|2080.3|2088.5|2084|2085.1|2080.3|0
1771008290000|2026-02-13 18:44:50|2085.1|2083.6|2086|2084.5|2089.4|2084.8|2085.1|2081.2|0
1770982140000|2026-02-13 11:29:00|2009.8|2001.8|2010|2002|2010.3|2002.3|2009.8|2001.8|0
1771008300000|2026-02-13 18:45:00|2086.1|2084.6|2086.6|2085.1|2089.2|2085.1|2085.9|2081.2|0
1770982150000|2026-02-13 11:29:10|2009.9|2001.9|2009.9|2001.9|2010.3|2002.3|2009.8|2001.8|0
1771008310000|2026-02-13 18:45:10|2086.3|2084.8|2086.3|2084.8|2089.4|2084.8|2086.2|2081.4|0
1771008320000|2026-02-13 18:45:20|2086.2|2084.7|2085.8|2084.3|2089|2084.7|2085.7|2081|0
1770982180000|2026-02-13 11:29:40|2009.8|2001.8|2009.7|2001.7|2009.8|2001.8|2009.2|2001.2|0
1771008330000|2026-02-13 18:45:30|2085.7|2084.2|2086.4|2084.9|2089|2084.9|2085.7|2081|0
1770982190000|2026-02-13 11:29:50|2009.6|2001.6|2009.6|2001.6|2009.6|2001.6|2009.6|2001.6|0
1771008340000|2026-02-13 18:45:40|2086.3|2084.8|2086.5|2085|2086.5|2085|2086.2|2084.7|0
1770982200000|2026-02-13 11:30:00|2009.5|2001.5|2009.5|2001.5|2009.5|2001.5|2009.4|2001.4|0
1771008350000|2026-02-13 18:45:50|2086.3|2084.8|2086.5|2085|2086.5|2085|2086.3|2084.8|0
1770982210000|2026-02-13 11:30:10|2009.6|2001.6|2006.8|2005.3|2009.6|2005.3|2006.8|2001.6|0
1771008360000|2026-02-13 18:46:00|2087|2085.5|2086.9|2085.4|2087|2085.5|2086.8|2085.3|2
1771008370000|2026-02-13 18:46:10|2086.7|2085.2|2086.6|2085.1|2086.9|2085.4|2086.3|2084.8|1
1770982220000|2026-02-13 11:30:20|2009.3|2001.3|2009.1|2001.1|2009.3|2001.3|2009.1|2001.1|2
1771008380000|2026-02-13 18:46:20|2086.5|2085|2086.6|2085.1|2086.7|2085.2|2086.1|2084.6|1
1771008390000|2026-02-13 18:46:30|2086.7|2085.2|2086.9|2085.4|2086.9|2085.4|2086.7|2085.2|0
1770982230000|2026-02-13 11:30:30|2009|2001|2007.3|1999.3|2009|2001|2007.3|1999.3|1
1771008400000|2026-02-13 18:46:40|2086.5|2085|2086.9|2085.4|2087.1|2085.6|2086.5|2085|1
1771008410000|2026-02-13 18:46:50|2087|2085.5|2086.9|2085.4|2087|2085.5|2086.8|2085.3|0
1770982240000|2026-02-13 11:30:40|2007.2|1999.2|2006.6|1998.6|2007.2|1999.2|2006.4|1998.4|7
1771008420000|2026-02-13 18:47:00|2086.8|2085.3|2086.7|2085.2|2086.9|2085.4|2086.5|2085|0
1770982250000|2026-02-13 11:30:50|2006.5|1998.5|2006.5|1998.5|2006.5|1998.5|2006.5|1998.5|0
1771008430000|2026-02-13 18:47:10|2086.8|2085.3|2087.2|2085.7|2087.2|2085.7|2086.8|2085.3|1
1771008440000|2026-02-13 18:47:20|2086.9|2085.4|2086.9|2085.4|2087|2085.5|2086.9|2085.4|4
1770982260000|2026-02-13 11:31:00|2006.6|1998.6|2006.4|1998.4|2006.7|1998.7|2006.2|1998.2|1
1771008450000|2026-02-13 18:47:30|2087|2085.5|2086.9|2085.4|2087|2085.5|2086.9|2085.4|0
1771008460000|2026-02-13 18:47:40|2087|2085.5|2087|2085.5|2087|2085.5|2086.9|2085.4|0
1770982270000|2026-02-13 11:31:10|2006.3|1998.3|2006|1998|2006.3|2001.3|2002.4|1997.8|3
1771008470000|2026-02-13 18:47:50|2086.9|2085.4|2086.6|2085.1|2086.9|2085.4|2086.4|2084.9|1
1771008480000|2026-02-13 18:48:00|2086.4|2084.9|2085.6|2084.1|2086.6|2085.1|2085.6|2084.1|1
1770982280000|2026-02-13 11:31:20|2005.9|1997.9|2005.9|1997.9|2006|1998|2005.9|1997.9|0
1770982290000|2026-02-13 11:31:30|2002.4|2000.9|2006|1998|2006|2000.9|2002.4|1997.8|3
1771008490000|2026-02-13 18:48:10|2085.5|2084|2086.5|2085|2086.5|2085|2085.5|2084|1
1771008500000|2026-02-13 18:48:20|2086.4|2084.9|2086.1|2084.6|2086.4|2084.9|2086.1|2084.6|0
1770982310000|2026-02-13 11:31:50|2005.9|1997.9|2006|1998|2006|1998|2005.9|1997.9|2
1771008510000|2026-02-13 18:48:30|2086.3|2084.8|2086.1|2084.6|2086.3|2084.8|2085.9|2084.4|0
1771008520000|2026-02-13 18:48:40|2086|2084.5|2085.7|2084.2|2086.4|2084.9|2085.7|2084.2|0
1770982320000|2026-02-13 11:32:00|2005.9|1997.9|2005.9|1997.9|2006|2001.2|2002.7|1997.9|4
1771008530000|2026-02-13 18:48:50|2085.8|2084.3|2086.3|2084.8|2086.4|2084.9|2085.7|2084.2|0
1771008540000|2026-02-13 18:49:00|2086.2|2084.7|2085.9|2084.4|2086.3|2084.8|2085.9|2084.4|0
1770982330000|2026-02-13 11:32:10|2006|1998|2006.2|1998.2|2006.7|2001.9|2002.8|1998|4
1771008550000|2026-02-13 18:49:10|2086.1|2084.6|2086|2084.5|2086.3|2084.8|2086|2084.5|0
1771008560000|2026-02-13 18:49:20|2085.9|2084.4|2085.8|2084.3|2086|2084.5|2085.4|2083.9|2
1770982340000|2026-02-13 11:32:20|2006.3|1998.3|2006.1|1998.1|2006.3|2001.2|2002.6|1997.8|0
1771008570000|2026-02-13 18:49:30|2085.9|2084.4|2085.6|2084.1|2086|2084.5|2085.6|2084.1|0
1770982350000|2026-02-13 11:32:30|2006|1998|2006|1998|2006.1|2001|2002.4|1998|5
1771008580000|2026-02-13 18:49:40|2085.9|2084.4|2085.6|2084.1|2085.9|2084.4|2085.5|2084|0
1771008590000|2026-02-13 18:49:50|2085.5|2084|2084.5|2083|2085.6|2084.1|2084.5|2083|1
1770982360000|2026-02-13 11:32:40|2006.1|1998.1|2006.1|1998.1|2006.1|1998.1|2006.1|1998.1|0
1771008600000|2026-02-13 18:50:00|2084.4|2082.9|2084.7|2083.2|2086.7|2083.2|2083.2|2078.7|3
1770982370000|2026-02-13 11:32:50|2006.2|1998.2|2006|1998|2006.2|2001|2002.4|1998|2
1771008610000|2026-02-13 18:50:10|2084.6|2083.1|2084.3|2082.8|2084.6|2083.1|2084.2|2082.7|0
1771008620000|2026-02-13 18:50:20|2084.2|2082.7|2084.8|2083.3|2084.8|2083.3|2084.2|2082.7|0
1770982380000|2026-02-13 11:33:00|2002.5|2001|2005.2|1997.2|2005.9|2001|2001.8|1997.2|2
1771008630000|2026-02-13 18:50:30|2084.5|2083|2083.7|2082.2|2084.5|2083|2083.6|2082.1|0
1771008640000|2026-02-13 18:50:40|2083.6|2082.1|2083.7|2082.2|2083.9|2082.4|2083.5|2082|0
1770982390000|2026-02-13 11:33:10|2005.3|1997.3|2005.3|1997.3|2005.3|1997.3|2005.3|1997.3|0
1771008650000|2026-02-13 18:50:50|2083.6|2082.1|2084|2082.5|2084|2082.5|2083.2|2081.7|0
1770982400000|2026-02-13 11:33:20|2005.4|1997.4|2005.6|1997.6|2005.7|1997.7|2005.4|1997.4|0
1771008660000|2026-02-13 18:51:00|2083.9|2082.4|2084|2082.5|2084.4|2082.9|2083.1|2081.6|1
1771008670000|2026-02-13 18:51:10|2083.8|2082.3|2083.7|2082.2|2084.2|2082.7|2083.7|2082.2|0
1770982410000|2026-02-13 11:33:30|2005.5|1997.5|2005.3|1997.3|2005.5|1997.5|2005.3|1997.3|0
1771008680000|2026-02-13 18:51:20|2083.8|2082.3|2083.4|2081.9|2084.3|2082.8|2083.4|2081.9|0
1771008690000|2026-02-13 18:51:30|2083.5|2082|2083.9|2082.4|2084|2082.5|2083.5|2082|0
1770982420000|2026-02-13 11:33:40|2005.4|1997.4|2005.2|1997.2|2005.5|1997.5|2005.2|1997.2|0
1771008700000|2026-02-13 18:51:40|2083.8|2082.3|2083.9|2082.4|2084.1|2082.6|2083.6|2082.1|1
1771008710000|2026-02-13 18:51:50|2084.1|2082.6|2083.8|2082.3|2084.1|2082.6|2083.7|2082.2|0
1770982430000|2026-02-13 11:33:50|2005.3|1997.3|2006.9|1998.9|2006.9|2001.4|2001.8|1997.3|2
1771008720000|2026-02-13 18:52:00|2083.6|2082.1|2084.4|2082.9|2085.4|2083.9|2083.6|2082.1|1
1771008730000|2026-02-13 18:52:10|2084.5|2083|2084.2|2082.7|2084.6|2083.1|2084.2|2082.7|0
1770982440000|2026-02-13 11:34:00|2007.1|1999.1|2007.2|1999.2|2007.9|2002.6|2004.1|1999.1|4
1771008740000|2026-02-13 18:52:20|2083.9|2082.4|2084.2|2082.7|2084.2|2082.7|2083.8|2082.3|0
1770982450000|2026-02-13 11:34:10|2007.3|1999.3|2007.1|1999.1|2007.3|1999.3|2007.1|1999.1|0
1771008750000|2026-02-13 18:52:30|2083.9|2082.4|2083.8|2082.3|2084.1|2082.6|2083.6|2082.1|0
1771008760000|2026-02-13 18:52:40|2083.6|2082.1|2082.8|2081.3|2085.3|2082.1|2082.2|2077.3|1
1770982460000|2026-02-13 11:34:20|2007.4|1999.4|2007.5|1999.5|2007.5|1999.5|2007.4|1999.4|0
1771008770000|2026-02-13 18:52:50|2082.7|2081.2|2081.7|2080.2|2082.7|2081.2|2081.7|2080.2|0
1770982470000|2026-02-13 11:34:30|2007.6|1999.6|2007.7|1999.7|2008.1|2000.1|2007.6|1999.6|0
1771008780000|2026-02-13 18:53:00|2081.8|2080.3|2082.3|2080.8|2082.5|2081|2081.8|2080.3|1
1771008790000|2026-02-13 18:53:10|2082.4|2080.9|2081.3|2079.8|2082.5|2081|2081.3|2079.8|0
1770982480000|2026-02-13 11:34:40|2007.8|1999.8|2007.7|1999.7|2008|2000|2007.7|1999.7|0
1771008800000|2026-02-13 18:53:20|2081.1|2079.6|2081|2079.5|2081.2|2079.7|2081|2079.5|0
1771008810000|2026-02-13 18:53:30|2081.3|2079.8|2082.2|2080.7|2082.5|2081|2081.3|2079.8|5
1770982490000|2026-02-13 11:34:50|2007.8|1999.8|2008.4|2000.4|2008.6|2000.6|2007.7|1999.7|0
1771008820000|2026-02-13 18:53:40|2082.3|2080.8|2081.7|2080.2|2082.3|2080.8|2081.5|2080|1
1771008830000|2026-02-13 18:53:50|2081.8|2080.3|2083.4|2081.9|2083.4|2081.9|2081.7|2080.2|2
1770982500000|2026-02-13 11:35:00|2009|2001|2009.9|2001.9|2009.9|2003.8|2005.3|2001|2
1771008840000|2026-02-13 18:54:00|2083.2|2081.7|2083.3|2081.8|2083.5|2082|2083.1|2081.6|0
1771008850000|2026-02-13 18:54:10|2083.2|2081.7|2085|2083.5|2085|2083.5|2083.2|2081.7|3
1770982510000|2026-02-13 11:35:10|2010|2002|2009.7|2001.7|2010|2002|2009.5|2001.5|5
1771008860000|2026-02-13 18:54:20|2085.1|2083.6|2086|2084.5|2086.2|2084.7|2085.1|2083.6|1
1771008870000|2026-02-13 18:54:30|2085.9|2084.4|2085.7|2084.2|2085.9|2084.4|2085.7|2084.2|0
1770982520000|2026-02-13 11:35:20|2009.8|2001.8|2011|2003|2011|2003|2009.8|2001.8|0
1771008880000|2026-02-13 18:54:40|2085.6|2084.1|2085.2|2083.7|2085.6|2084.1|2084.7|2083.2|1
1770982530000|2026-02-13 11:35:30|2011.3|2003.3|2011.3|2003.3|2011.3|2003.3|2011.3|2003.3|0
1771008890000|2026-02-13 18:54:50|2085.1|2083.6|2084.9|2083.4|2085.3|2083.8|2084.9|2083.4|0
1771008900000|2026-02-13 18:55:00|2084.3|2082.8|2085.5|2084|2085.7|2084.2|2084.3|2082.8|1
1770982540000|2026-02-13 11:35:40|2011.2|2003.2|2013.3|2005.3|2013.3|2007.7|2009.2|2003.2|2
1771008910000|2026-02-13 18:55:10|2085.7|2084.2|2085.7|2084.2|2086.2|2084.7|2085.5|2084|2
1770982550000|2026-02-13 11:35:50|2013.6|2005.6|2013.7|2005.7|2013.9|2005.9|2013.6|2005.6|0
1771008920000|2026-02-13 18:55:20|2085.8|2084.3|2085.4|2083.9|2085.9|2084.4|2085.1|2083.6|0
1771008930000|2026-02-13 18:55:30|2085.5|2084|2085.4|2083.9|2085.5|2084|2085.3|2083.8|0
1770982560000|2026-02-13 11:36:00|2013.9|2005.9|2013.7|2005.7|2014.3|2006.3|2013.7|2005.7|0
1771008940000|2026-02-13 18:55:40|2085.5|2084|2085.5|2084|2085.5|2084|2085.4|2083.9|0
1770982570000|2026-02-13 11:36:10|2013.8|2005.8|2013.5|2005.5|2013.8|2005.8|2013.4|2005.4|0
1771008950000|2026-02-13 18:55:50|2085.7|2084.2|2085.6|2084.1|2086|2084.5|2085.6|2084.1|1
1771008960000|2026-02-13 18:56:00|2085.4|2083.9|2085.6|2084.1|2085.6|2084.1|2085.4|2083.9|1
1770982590000|2026-02-13 11:36:30|2009.4|2007.9|2011.5|2003.5|2011.6|2008.2|2009.4|2003.5|2
1771008970000|2026-02-13 18:56:10|2085.5|2084|2085.6|2084.1|2085.6|2084.1|2085.3|2083.8|0
1771008980000|2026-02-13 18:56:20|2085.5|2084|2085.6|2084.1|2085.7|2084.2|2085.4|2083.9|0
1770982600000|2026-02-13 11:36:40|2011.6|2003.6|2011.5|2003.5|2011.6|2003.6|2011.5|2003.5|0
1771008990000|2026-02-13 18:56:30|2085.5|2084|2085.7|2084.2|2085.9|2084.4|2085.5|2084|0
1770982610000|2026-02-13 11:36:50|2011.4|2003.4|2007.2|2005.7|2011.4|2005.7|2007.1|2002.9|0
1771009000000|2026-02-13 18:56:40|2085.6|2084.1|2083.7|2082.2|2085.6|2084.1|2083.7|2082.2|1
1770982620000|2026-02-13 11:37:00|2007.1|2005.6|2007.2|2005.7|2007.2|2005.7|2007.1|2005.6|4
1771009010000|2026-02-13 18:56:50|2083.6|2082.1|2083.5|2082|2083.8|2082.3|2083.3|2081.8|0
1770982630000|2026-02-13 11:37:10|2007.1|2005.6|2007.2|2005.7|2007.2|2005.7|2007.1|2005.6|0
1771009020000|2026-02-13 18:57:00|2083.9|2082.4|2084.7|2083.2|2084.7|2083.2|2083.9|2082.4|0
1770982640000|2026-02-13 11:37:20|2010.7|2002.7|2009|2001|2010.7|2005.5|2006.9|2000.9|7
1771009030000|2026-02-13 18:57:10|2084.6|2083.1|2084|2082.5|2084.6|2083.1|2083.6|2082.1|0
1771009040000|2026-02-13 18:57:20|2084.1|2082.6|2083.9|2082.4|2084.3|2082.8|2083.9|2082.4|0
1770982650000|2026-02-13 11:37:30|2009.2|2001.2|2009.2|2001.2|2009.2|2001.2|2009.2|2001.2|0
1771009050000|2026-02-13 18:57:30|2083.8|2082.3|2083.5|2082|2083.8|2082.3|2083.5|2082|0
1771009060000|2026-02-13 18:57:40|2083.7|2082.2|2082.9|2081.4|2083.7|2082.2|2082.4|2080.9|0
1770982660000|2026-02-13 11:37:40|2009.3|2001.3|2009.4|2001.4|2009.4|2001.4|2009.2|2001.2|0
1771009070000|2026-02-13 18:57:50|2082.6|2081.1|2083.3|2081.8|2083.4|2081.9|2082.6|2081.1|3
1770982670000|2026-02-13 11:37:50|2009.5|2001.5|2009.8|2001.8|2009.8|2001.8|2009.5|2001.5|0
1771009080000|2026-02-13 18:58:00|2083.2|2081.7|2082.5|2081|2085.9|2081.8|2082.2|2077.9|0
1771009090000|2026-02-13 18:58:10|2082.6|2081.1|2082.6|2081.1|2082.7|2081.2|2082.4|2080.9|0
1770982680000|2026-02-13 11:38:00|2009.6|2001.6|2008.9|2000.9|2009.6|2001.6|2008.6|2000.6|2
1771009100000|2026-02-13 18:58:20|2082.7|2081.2|2082.6|2081.1|2082.7|2081.2|2082.5|2081|0
1770982690000|2026-02-13 11:38:10|2008.7|2000.7|2005.2|2003.7|2008.7|2003.7|2005.1|2000.6|6
1771009110000|2026-02-13 18:58:30|2082.7|2081.2|2082.6|2081.1|2082.7|2081.2|2082.4|2080.9|0
1771009120000|2026-02-13 18:58:40|2082.5|2081|2082.5|2081|2082.7|2081.2|2082.5|2081|0
1770982700000|2026-02-13 11:38:20|2008.8|2000.8|2004.6|2003.1|2008.8|2003.4|2004.6|2000.8|5
1771009130000|2026-02-13 18:58:50|2082.4|2080.9|2082.3|2080.8|2082.5|2081|2082.2|2080.7|0
1770982710000|2026-02-13 11:38:30|2004.7|2003.2|2005|2003.5|2005|2003.5|2004.6|2003.1|4
1771009140000|2026-02-13 18:59:00|2082.4|2080.9|2082.4|2080.9|2082.5|2081|2082.4|2080.9|0
1771009150000|2026-02-13 18:59:10|2082.5|2081|2082|2080.5|2082.5|2081|2081.9|2080.4|0
1770982720000|2026-02-13 11:38:40|2009.1|2001.1|2004.5|2003|2009.1|2003.6|2004.5|2001.1|8
1771009160000|2026-02-13 18:59:20|2081.9|2080.4|2082.7|2081.2|2082.8|2081.3|2081.9|2080.4|1
1771009170000|2026-02-13 18:59:30|2082.6|2081.1|2083.6|2082.1|2083.6|2082.1|2082.2|2080.7|1
1770982730000|2026-02-13 11:38:50|2003|2001.5|2005.5|1997.5|2005.5|2001.5|2003|1997.5|3
1771009180000|2026-02-13 18:59:40|2083.5|2082|2083.2|2081.7|2083.6|2082.1|2082.9|2081.4|1
1770982740000|2026-02-13 11:39:00|2005.6|1997.6|2006.2|1998.2|2006.5|1998.5|2005.6|1997.6|0
1771009190000|2026-02-13 18:59:50|2083.4|2081.9|2082.7|2081.2|2086.3|2081.9|2082.7|2078.3|0
1771009200000|2026-02-13 19:00:00|2086.1|2078.1|2082.7|2081.2|2086.1|2081.7|2082.6|2078.1|0
1770982750000|2026-02-13 11:39:10|2006.5|1998.5|2002.7|2001.2|2006.5|2001.2|2002.6|1998.2|2
1771009210000|2026-02-13 19:00:10|2082.6|2081.1|2081.7|2080.2|2082.6|2081.1|2081.6|2080.1|0
1770982760000|2026-02-13 11:39:20|2002.6|2001.1|2003.5|1995.5|2005.5|2001.2|2000.1|1995.3|6
1771009220000|2026-02-13 19:00:20|2081.8|2080.3|2082.6|2081.1|2082.6|2081.1|2081.7|2080.2|2
1771009230000|2026-02-13 19:00:30|2082.7|2081.2|2082.6|2081.1|2083.1|2081.6|2082.5|2081|0
1770982770000|2026-02-13 11:39:30|2003.6|1995.6|2003.7|1995.7|2003.8|1995.8|2003.6|1995.6|0
1771009240000|2026-02-13 19:00:40|2082.5|2081|2083.2|2081.7|2083.2|2081.7|2082.4|2080.9|0
1771009250000|2026-02-13 19:00:50|2083.6|2082.1|2084.2|2082.7|2084.3|2082.8|2083.6|2082.1|0
1770982780000|2026-02-13 11:39:40|2003.5|1995.5|2003.2|1995.2|2003.5|1995.5|2003.2|1995.2|0
1771009260000|2026-02-13 19:01:00|2084.1|2082.6|2084.6|2083.1|2084.6|2083.1|2084.1|2082.6|0
1770982790000|2026-02-13 11:39:50|2003|1995|1999.4|1997.9|2004.1|1997.9|1999.4|1995|28
1771009270000|2026-02-13 19:01:10|2084.5|2083|2084.5|2083|2084.5|2083|2084.4|2082.9|0
1770982800000|2026-02-13 11:40:00|2002.2|1994.2|2002.2|1994.2|2002.2|1994.2|2002.2|1994.2|1
1771009280000|2026-02-13 19:01:20|2084.4|2082.9|2084.5|2083|2084.6|2083.1|2084.4|2082.9|0
1770982810000|2026-02-13 11:40:10|1999|1997.5|1998.8|1997.3|2002.2|1997.5|1998.8|1994.2|2
1771009290000|2026-02-13 19:01:30|2084.4|2082.9|2084.3|2082.8|2084.5|2083|2084.1|2082.6|1
1770982820000|2026-02-13 11:40:20|1998.9|1997.4|2003.3|1995.3|2003.3|1997.4|1998.8|1994.3|2
1771009300000|2026-02-13 19:01:40|2084.4|2082.9|2085.1|2083.6|2085.3|2083.8|2084.4|2082.9|1
1770982830000|2026-02-13 11:40:30|2003.4|1995.4|2005.1|1997.1|2005.1|1997.1|2003.4|1995.4|0
1771009310000|2026-02-13 19:01:50|2088.5|2080.5|2084.9|2083.4|2088.5|2084|2084.9|2080.5|0
1771009320000|2026-02-13 19:02:00|2084.7|2083.2|2084.9|2083.4|2084.9|2083.4|2084.7|2083.2|0
1770982840000|2026-02-13 11:40:40|2005.2|1997.2|2006.1|1998.1|2006.4|1998.4|2005.2|1997.2|1
1771009330000|2026-02-13 19:02:10|2085|2083.5|2085.4|2083.9|2085.5|2084|2085|2083.5|2
1770982850000|2026-02-13 11:40:50|2006.4|1998.4|2007.3|1999.3|2007.3|1999.3|2006.4|1998.4|0
1771009340000|2026-02-13 19:02:20|2085.3|2083.8|2085.4|2083.9|2085.8|2084.3|2085.2|2083.7|4
1770982860000|2026-02-13 11:41:00|2007.5|1999.5|2008.7|2000.7|2008.7|2003.8|2005|1999.5|2
1771009350000|2026-02-13 19:02:30|2088.5|2080.5|2084|2082.5|2088.5|2083.7|2084|2080.5|0
1770982870000|2026-02-13 11:41:10|2008.8|2000.8|2007.9|1999.9|2009|2004|2005.5|1999.9|2
1771009360000|2026-02-13 19:02:40|2084.1|2082.6|2083.3|2081.8|2084.3|2082.8|2083.2|2081.7|1
1770982880000|2026-02-13 11:41:20|2007.2|1999.2|2007.5|1999.5|2007.5|1999.5|2007.2|1999.2|0
1771009370000|2026-02-13 19:02:50|2083.1|2081.6|2083|2081.5|2085.7|2081.8|2082.6|2077.7|0
1771009380000|2026-02-13 19:03:00|2082.9|2081.4|2082.8|2081.3|2083.2|2081.7|2082.8|2081.3|0
1770982890000|2026-02-13 11:41:30|2007.6|1999.6|2007.5|1999.5|2007.6|1999.6|2007.5|1999.5|0
1771009390000|2026-02-13 19:03:10|2082.5|2081|2083.2|2081.7|2083.2|2081.7|2082.5|2081|1
1770982900000|2026-02-13 11:41:40|2007.6|1999.6|2008.5|2000.5|2008.5|2000.5|2007.5|1999.5|1
1771009400000|2026-02-13 19:03:20|2083.1|2081.6|2083.2|2081.7|2083.9|2082.4|2083.1|2081.6|0
1771009410000|2026-02-13 19:03:30|2083.3|2081.8|2084.4|2082.9|2084.4|2082.9|2083.3|2081.8|0
1771009420000|2026-02-13 19:03:40|2084.6|2083.1|2085|2083.5|2085|2083.5|2084.3|2082.8|0
1771009430000|2026-02-13 19:03:50|2085.4|2083.9|2085.4|2083.9|2085.4|2083.9|2085.4|2083.9|3
1770982910000|2026-02-13 11:41:50|2008.6|2000.6|2008.6|2000.6|2008.6|2000.6|2008.6|2000.6|0
1771009440000|2026-02-13 19:04:00|2085.3|2083.8|2085.2|2083.7|2085.3|2083.8|2085.2|2083.7|0
1770982920000|2026-02-13 11:42:00|2008.5|2000.5|2008.6|2000.6|2008.8|2000.8|2008.4|2000.4|0
1771009450000|2026-02-13 19:04:10|2084.7|2083.2|2084.7|2083.2|2084.7|2083.2|2084.7|2083.2|2
1770982930000|2026-02-13 11:42:10|2008.7|2000.7|2008.6|2000.6|2008.7|2000.7|2008.6|2000.6|0
1771009460000|2026-02-13 19:04:20|2084.9|2083.4|2085|2083.5|2085|2083.5|2084.9|2083.4|0
1771009470000|2026-02-13 19:04:30|2085.8|2084.3|2086.7|2085.2|2086.7|2085.2|2085.8|2084.3|1
1770982940000|2026-02-13 11:42:20|2008.7|2000.7|2005.4|2003.9|2008.7|2003.9|2005.4|2000.6|0
1771009480000|2026-02-13 19:04:40|2087|2085.5|2087|2085.5|2087|2085.5|2087|2085.5|2
1771009490000|2026-02-13 19:04:50|2087.1|2085.6|2086.4|2084.9|2089.4|2085.6|2086.2|2081.4|5
1770982950000|2026-02-13 11:42:30|2008.7|2000.7|2005.4|2003.9|2008.7|2003.9|2005.4|2000.7|0
1771009500000|2026-02-13 19:05:00|2086.6|2085.1|2088.6|2087.1|2088.6|2087.1|2086.6|2085.1|4
1770982960000|2026-02-13 11:42:40|2008.7|2000.7|2005.6|2004.1|2008.7|2004.1|2005.4|2000.7|0
1771009510000|2026-02-13 19:05:10|2088.4|2086.9|2089.6|2088.1|2090.3|2088.8|2088.2|2086.7|4
1770982970000|2026-02-13 11:42:50|2005.5|2004|2005.5|2004|2005.5|2004|2005.5|2004|0
1771009520000|2026-02-13 19:05:20|2089.8|2088.3|2088.9|2087.4|2089.8|2088.3|2088.9|2087.4|3
1770982990000|2026-02-13 11:43:10|2005.4|2003.9|2006.4|1998.4|2008.2|2003.9|2005.4|1998.4|2
1771009530000|2026-02-13 19:05:30|2088.5|2087|2088.9|2087.4|2089|2087.5|2088.2|2086.7|0
1771009540000|2026-02-13 19:05:40|2088.8|2087.3|2089|2087.5|2089|2087.5|2088.7|2087.2|0
1770983000000|2026-02-13 11:43:20|2006.6|1998.6|2008.2|2000.2|2008.2|2000.2|2006.6|1998.6|0
1771009550000|2026-02-13 19:05:50|2088.5|2087|2088.5|2087|2088.5|2087|2088.5|2087|3
1770983010000|2026-02-13 11:43:30|2008.3|2000.3|2008.4|2000.4|2008.6|2000.6|2008.3|2000.3|0
1771009560000|2026-02-13 19:06:00|2088.4|2086.9|2088.1|2086.6|2088.5|2087|2087.7|2086.2|0
1770983020000|2026-02-13 11:43:40|2008.3|2000.3|2008.2|2000.2|2008.4|2000.4|2008.1|2000.1|0
1771009570000|2026-02-13 19:06:10|2088.2|2086.7|2087.8|2086.3|2088.3|2086.8|2087.6|2086.1|0
1771009580000|2026-02-13 19:06:20|2087.9|2086.4|2088.3|2086.8|2088.3|2086.8|2087.9|2086.4|0
1771009590000|2026-02-13 19:06:30|2088.4|2086.9|2089.2|2087.7|2089.2|2087.7|2088.2|2086.7|0
1771009600000|2026-02-13 19:06:40|2088.9|2087.4|2088.5|2087|2089.1|2087.6|2088.1|2086.6|0
1770983030000|2026-02-13 11:43:50|2008.1|2000.1|2007.9|1999.9|2008.2|2000.2|2007.9|1999.9|0
1771009610000|2026-02-13 19:06:50|2089.1|2087.6|2089.4|2087.9|2089.4|2087.9|2088.5|2087|0
1771009620000|2026-02-13 19:07:00|2090.2|2088.7|2090|2088.5|2090.2|2088.7|2089.8|2088.3|1
1770983050000|2026-02-13 11:44:10|2004.5|2003|2004.5|2003|2007.9|2003|2004.5|1999.8|0
1771009630000|2026-02-13 19:07:10|2090.1|2088.6|2095.5|2087.5|2095.5|2090|2090.1|2086.9|3
1770983070000|2026-02-13 11:44:30|2004.4|2002.9|2006.7|1998.7|2006.7|2002.9|2004.4|1998.3|1
1771009640000|2026-02-13 19:07:20|2091.7|2090.2|2090.7|2089.2|2091.8|2090.3|2090.7|2089.2|0
1771009650000|2026-02-13 19:07:30|2090.8|2089.3|2089.9|2088.4|2090.8|2089.3|2089.9|2088.4|2
1770983080000|2026-02-13 11:44:40|2006.9|1998.9|2007.2|1999.2|2007.2|1999.2|2006.9|1998.9|0
1771009660000|2026-02-13 19:07:40|2090.2|2088.7|2091.4|2089.9|2094.9|2090|2090.2|2086.9|0
1770983090000|2026-02-13 11:44:50|2007.6|1999.6|2007.4|1999.4|2007.6|2002.5|2004|1999.3|0
1771009670000|2026-02-13 19:07:50|2091.2|2089.7|2090.4|2088.9|2091.2|2089.7|2090.3|2088.8|1
1771009680000|2026-02-13 19:08:00|2090.3|2088.8|2090.5|2089|2090.8|2089.3|2089.6|2088.1|3
1770983110000|2026-02-13 11:45:10|2007.2|1999.2|2007.3|1999.3|2007.3|1999.3|2007.2|1999.2|0
1771009690000|2026-02-13 19:08:10|2090.6|2089.1|2090.8|2089.3|2090.9|2089.4|2090.6|2089.1|3
1771009700000|2026-02-13 19:08:20|2090.7|2089.2|2090.7|2089.2|2090.9|2089.4|2090.6|2089.1|0
1770983120000|2026-02-13 11:45:20|2004.2|2002.7|2006.9|1998.9|2007.7|2002.7|2004.2|1998.9|2
1771009710000|2026-02-13 19:08:30|2090.8|2089.3|2090.7|2089.2|2090.8|2089.3|2090.6|2089.1|0
1770983130000|2026-02-13 11:45:30|2003.5|2002|2006.3|1998.3|2006.3|2002|2003.4|1998|1
1771009720000|2026-02-13 19:08:40|2090.8|2089.3|2091.8|2090.3|2091.8|2090.3|2090.5|2089|3
1771009730000|2026-02-13 19:08:50|2091.7|2090.2|2091.2|2089.7|2091.7|2090.2|2091.1|2089.6|2
1770983140000|2026-02-13 11:45:40|2006.4|1998.4|2007.1|1999.1|2007.1|1999.1|2006.4|1998.4|0
1771009740000|2026-02-13 19:09:00|2091.3|2089.8|2091.8|2090.3|2091.8|2090.3|2091.1|2089.6|1
1771009750000|2026-02-13 19:09:10|2091.9|2090.4|2091.8|2090.3|2091.9|2090.4|2091.7|2090.2|0
1770983150000|2026-02-13 11:45:50|2007.2|1999.2|2007.2|1999.2|2007.2|1999.2|2007.2|1999.2|0
1771009760000|2026-02-13 19:09:20|2091.9|2090.4|2091.9|2090.4|2091.9|2090.4|2091.4|2089.9|3
1771009770000|2026-02-13 19:09:30|2091.8|2090.3|2092.6|2091.1|2092.7|2091.2|2091.8|2090.3|2
1770983160000|2026-02-13 11:46:00|2007.1|1999.1|2008.4|2000.4|2008.4|2002.6|2003.9|1999.1|1
1771009780000|2026-02-13 19:09:40|2093.1|2091.6|2093.1|2091.6|2093.2|2091.7|2092.5|2091|4
1770983170000|2026-02-13 11:46:10|2008.3|2000.3|2008.2|2000.2|2008.3|2003.4|2004.9|2000.2|0
1771009790000|2026-02-13 19:09:50|2093.3|2091.8|2094.1|2092.6|2094.2|2092.7|2093.3|2091.8|3
1771009800000|2026-02-13 19:10:00|2094.3|2092.8|2094.7|2093.2|2094.9|2093.4|2094.2|2092.7|2
1770983180000|2026-02-13 11:46:20|2005|2003.5|2005.5|2004|2008.7|2004.2|2005|2000.4|1
1771009810000|2026-02-13 19:10:10|2094.6|2093.1|2094.8|2093.3|2094.8|2093.3|2094.5|2093|0
1770983190000|2026-02-13 11:46:30|2005.6|2004.1|2005.6|2004.1|2005.6|2004.1|2005.5|2004|0
1771009820000|2026-02-13 19:10:20|2094.7|2093.2|2093.1|2091.6|2094.7|2093.2|2093.1|2091.6|2
1770983200000|2026-02-13 11:46:40|2005.8|2004.3|2006.2|2004.7|2006.2|2004.7|2005.8|2004.3|1
1771009830000|2026-02-13 19:10:30|2093|2091.5|2092.1|2090.6|2093.4|2091.9|2091.5|2090|2
1770983210000|2026-02-13 11:46:50|2009.1|2001.1|2009.1|2001.1|2009.1|2001.1|2009.1|2001.1|1
1771009840000|2026-02-13 19:10:40|2092.2|2090.7|2091.2|2089.7|2092.2|2090.7|2091.1|2089.6|0
1770983220000|2026-02-13 11:47:00|2008.8|2000.8|2008.8|2000.8|2008.8|2000.8|2008.7|2000.7|0
1771009850000|2026-02-13 19:10:50|2090.6|2089.1|2090.6|2089.1|2090.7|2089.2|2090.5|2089|0
1771009860000|2026-02-13 19:11:00|2090.5|2089|2091|2089.5|2091.5|2090|2090.4|2088.9|3
1770983230000|2026-02-13 11:47:10|2008.9|2000.9|2009.1|2001.1|2009.1|2001.1|2008.9|2000.9|0
1771009870000|2026-02-13 19:11:10|2091.1|2089.6|2090.8|2089.3|2093.6|2089.7|2090.5|2085.6|0
1771009880000|2026-02-13 19:11:20|2090.9|2089.4|2092|2090.5|2092.2|2090.7|2090.9|2089.4|1
1770983240000|2026-02-13 11:47:20|2006|2004.5|2009.1|2001.1|2009.2|2004.6|2005.9|2001.1|1
1771009890000|2026-02-13 19:11:30|2091.9|2090.4|2090.6|2089.1|2092|2090.5|2090.6|2089.1|3
1771009900000|2026-02-13 19:11:40|2090.5|2089|2089.2|2087.7|2090.5|2089|2089.2|2087.7|0
1770983250000|2026-02-13 11:47:30|2005.9|2004.4|2009.7|2001.7|2009.7|2004.4|2005.9|2001.7|1
1771009910000|2026-02-13 19:11:50|2089.1|2087.6|2088.9|2087.4|2089.1|2087.6|2088.8|2087.3|0
1771009920000|2026-02-13 19:12:00|2089|2087.5|2090.7|2089.2|2090.8|2089.3|2088.8|2087.3|2
1770983260000|2026-02-13 11:47:40|2006.4|2004.9|2009.2|2001.2|2009.6|2004.9|2006.4|2001.2|0
1771009930000|2026-02-13 19:12:10|2090.8|2089.3|2090.8|2089.3|2091.5|2090|2090.8|2089.3|0
1770983270000|2026-02-13 11:47:50|2009.3|2001.3|2009.4|2001.4|2009.6|2001.6|2009.2|2001.2|0
1771009940000|2026-02-13 19:12:20|2090.9|2089.4|2090.6|2089.1|2091.5|2090|2090.6|2089.1|3
1771009950000|2026-02-13 19:12:30|2091|2089.5|2090.7|2089.2|2091|2089.5|2090.3|2088.8|1
1770983280000|2026-02-13 11:48:00|2009.5|2001.5|2006.6|2005.1|2009.5|2005.1|2006.2|2001.4|0
1771009960000|2026-02-13 19:12:40|2090.5|2089|2091.2|2089.7|2091.3|2089.8|2090.5|2089|1
1770983290000|2026-02-13 11:48:10|2006.2|2004.7|2007.8|1999.8|2008.4|2004.7|2006.1|1999.7|2
1771009970000|2026-02-13 19:12:50|2091.3|2089.8|2091.4|2089.9|2091.5|2090|2091.1|2089.6|0
1770983300000|2026-02-13 11:48:20|2007.7|1999.7|2008.5|2000.5|2009|2003.8|2005.3|1999.7|0
1771009980000|2026-02-13 19:13:00|2091.5|2090|2091.4|2089.9|2091.6|2090.1|2091.3|2089.8|0
1771009990000|2026-02-13 19:13:10|2090.7|2089.2|2089.5|2088|2090.7|2089.2|2089.4|2087.9|1
1770983310000|2026-02-13 11:48:30|2008.4|2000.4|2007.3|1999.3|2008.4|2000.4|2007.1|1999.1|2
1771010000000|2026-02-13 19:13:20|2089.4|2087.9|2088.9|2087.4|2089.4|2087.9|2088.9|2087.4|0
1770983320000|2026-02-13 11:48:40|2007|1999|2007.1|1999.1|2007.1|1999.1|2006.8|1998.8|0
1771010010000|2026-02-13 19:13:30|2088.8|2087.3|2088.2|2086.7|2088.9|2087.4|2088.1|2086.6|1
1771010020000|2026-02-13 19:13:40|2088.4|2086.9|2088.5|2087|2088.5|2087|2088.3|2086.8|0
1770983330000|2026-02-13 11:48:50|2007|1999|2007.1|1999.1|2007.5|1999.5|2007|1999|1
1771010030000|2026-02-13 19:13:50|2088.4|2086.9|2088.6|2087.1|2089|2087.5|2088.3|2086.8|0
1770983340000|2026-02-13 11:49:00|2007.2|1999.2|2007.2|1999.2|2007.3|1999.3|2007.1|1999.1|0
1771010040000|2026-02-13 19:14:00|2088.7|2087.2|2088.9|2087.4|2088.9|2087.4|2088.6|2087.1|0
1770983350000|2026-02-13 11:49:10|2007|1999|2006.9|1998.9|2007|1999|2006.9|1998.9|0
1771010050000|2026-02-13 19:14:10|2088.7|2087.2|2088.7|2087.2|2088.7|2087.2|2088.7|2087.2|1
1770983360000|2026-02-13 11:49:20|2007|1999|2006.9|1998.9|2007|1999|2006.9|1998.9|0
1771010060000|2026-02-13 19:14:20|2088.8|2087.3|2090|2088.5|2090|2088.5|2088.8|2087.3|2
1770983370000|2026-02-13 11:49:30|2006.8|1998.8|2006.8|1998.8|2006.8|1998.8|2006.8|1998.8|0
1771010070000|2026-02-13 19:14:30|2090.3|2088.8|2090.3|2088.8|2090.3|2088.8|2090|2088.5|0
1770983380000|2026-02-13 11:49:40|2006.9|1998.9|2008|2000|2008|2000|2006.9|1998.9|0
1771010080000|2026-02-13 19:14:40|2090.4|2088.9|2090.3|2088.8|2090.6|2089.1|2090.2|2088.7|0
1771010090000|2026-02-13 19:14:50|2090.1|2088.6|2090.2|2088.7|2090.2|2088.7|2089.2|2087.7|1
1770983390000|2026-02-13 11:49:50|2007.9|1999.9|2008|2000|2008|2000|2007.5|1999.5|0
1771010100000|2026-02-13 19:15:00|2089.9|2088.4|2090.1|2088.6|2090.4|2088.9|2089.7|2088.2|0
1771010110000|2026-02-13 19:15:10|2090.3|2088.8|2090.2|2088.7|2090.5|2089|2090.2|2088.7|0
1770983400000|2026-02-13 11:50:00|2008.1|2000.1|2008.1|2000.1|2008.2|2000.2|2008|2000|0
1771010120000|2026-02-13 19:15:20|2090.1|2088.6|2089.5|2088|2090.5|2089|2089.2|2087.7|0
1770983410000|2026-02-13 11:50:10|2005|2003.5|2007.3|1999.3|2007.4|2003.5|2005|1999.3|2
1771010130000|2026-02-13 19:15:30|2089.3|2087.8|2088.9|2087.4|2089.5|2088|2088.9|2087.4|0
1770983420000|2026-02-13 11:50:20|2007.2|1999.2|2006.9|1998.9|2007.2|2002.1|2003.6|1998.9|0
1771010140000|2026-02-13 19:15:40|2089.3|2087.8|2089.2|2087.7|2089.4|2087.9|2088.8|2087.3|0
1771010150000|2026-02-13 19:15:50|2089.1|2087.6|2088.8|2087.3|2089.2|2087.7|2088.8|2087.3|0
1770983430000|2026-02-13 11:50:30|2003.6|2002.1|2001.5|2000|2005.2|2002.1|2001.5|1996.8|2
1771010160000|2026-02-13 19:16:00|2088.7|2087.2|2088.2|2086.7|2088.7|2087.2|2088.2|2086.7|2
1770983440000|2026-02-13 11:50:40|2004.8|1996.8|2005.9|1997.9|2005.9|2000.3|2001.8|1996.8|2
1771010170000|2026-02-13 19:16:10|2088.1|2086.6|2089.1|2087.6|2089.1|2087.6|2088.1|2086.6|1
1771010180000|2026-02-13 19:16:20|2089.5|2088|2089.1|2087.6|2089.8|2088.3|2089.1|2087.6|0
1770983450000|2026-02-13 11:50:50|2006|1998|2006.9|1998.9|2006.9|1998.9|2006|1998|0
1771010190000|2026-02-13 19:16:30|2089|2087.5|2088.7|2087.2|2089|2087.5|2088.5|2087|0
1770983460000|2026-02-13 11:51:00|2007.1|1999.1|2007.3|1999.3|2007.4|1999.4|2007.1|1999.1|0
1771010200000|2026-02-13 19:16:40|2088.8|2087.3|2089|2087.5|2089|2087.5|2088.8|2087.3|0
1770983470000|2026-02-13 11:51:10|2007.4|1999.4|2008.5|2000.5|2008.5|2000.5|2007.3|1999.3|0
1771010210000|2026-02-13 19:16:50|2089.2|2087.7|2089|2087.5|2089.7|2088.2|2089|2087.5|3
1770983480000|2026-02-13 11:51:20|2008.9|2000.9|2009.2|2001.2|2009.3|2001.3|2008.9|2000.9|0
1771010220000|2026-02-13 19:17:00|2088.9|2087.4|2088.1|2086.6|2088.9|2087.4|2088|2086.5|1
1771010230000|2026-02-13 19:17:10|2087.9|2086.4|2087.7|2086.2|2087.9|2086.4|2087.6|2086.1|0
1770983490000|2026-02-13 11:51:30|2009.3|2001.3|2009.1|2001.1|2009.3|2001.3|2009.1|2001.1|0
1771010240000|2026-02-13 19:17:20|2087.4|2085.9|2087.7|2086.2|2088.2|2086.7|2087.4|2085.9|1
1770983500000|2026-02-13 11:51:40|2009.3|2001.3|2009.3|2001.3|2009.3|2001.3|2009.2|2001.2|1
1771010250000|2026-02-13 19:17:30|2087.6|2086.1|2087.2|2085.7|2087.6|2086.1|2087|2085.5|0
1771010260000|2026-02-13 19:17:40|2087.1|2085.6|2087.1|2085.6|2087.6|2086.1|2087|2085.5|0
1770983510000|2026-02-13 11:51:50|2009.2|2001.2|2009.3|2001.3|2009.3|2001.3|2009.2|2001.2|0
1771010270000|2026-02-13 19:17:50|2087.2|2085.7|2088.4|2086.9|2088.4|2086.9|2087.2|2085.7|0
1770983520000|2026-02-13 11:52:00|2009.2|2001.2|2007.2|1999.2|2009.2|2001.2|2007.2|1999.2|3
1771010280000|2026-02-13 19:18:00|2088.3|2086.8|2088.6|2087.1|2089.1|2087.6|2088.3|2086.8|0
1771010290000|2026-02-13 19:18:10|2088.5|2087|2088.7|2087.2|2089.1|2087.6|2088.2|2086.7|0
1770983530000|2026-02-13 11:52:10|2007.3|1999.3|2007.6|1999.6|2007.6|1999.6|2007.2|1999.2|0
1771010300000|2026-02-13 19:18:20|2088.6|2087.1|2088.1|2086.6|2088.6|2087.1|2087.8|2086.3|0
1771010310000|2026-02-13 19:18:30|2088.2|2086.7|2088|2086.5|2088.2|2086.7|2087.6|2086.1|0
1770983540000|2026-02-13 11:52:20|2007.4|1999.4|2008.6|2000.6|2008.6|2000.6|2007.4|1999.4|0
1771010320000|2026-02-13 19:18:40|2088.2|2086.7|2088.3|2086.8|2088.3|2086.8|2087.9|2086.4|0
1771010330000|2026-02-13 19:18:50|2088.2|2086.7|2088.5|2087|2088.5|2087|2088.2|2086.7|0
1770983550000|2026-02-13 11:52:30|2008.5|2000.5|2008.5|2000.5|2008.7|2000.7|2008.2|2000.2|1
1771010340000|2026-02-13 19:19:00|2088.3|2086.8|2087.6|2086.1|2088.3|2086.8|2087.4|2085.9|1
1770983560000|2026-02-13 11:52:40|2008.3|2000.3|2007.3|1999.3|2008.3|2000.3|2007.3|1999.3|0
1771010350000|2026-02-13 19:19:10|2087.5|2086|2087.7|2086.2|2087.8|2086.3|2087.1|2085.6|1
1771010360000|2026-02-13 19:19:20|2087.8|2086.3|2087.6|2086.1|2087.8|2086.3|2087.6|2086.1|0
1770983570000|2026-02-13 11:52:50|2007.4|1999.4|2007.3|1999.3|2007.4|1999.4|2007.3|1999.3|0
1771010370000|2026-02-13 19:19:30|2088.2|2086.7|2088.5|2087|2088.5|2087|2088.1|2086.6|2
1771010380000|2026-02-13 19:19:40|2088.4|2086.9|2088.7|2087.2|2088.7|2087.2|2087.8|2086.3|0
1770983580000|2026-02-13 11:53:00|2007.4|1999.4|2007.4|1999.4|2007.4|1999.4|2007.3|1999.3|0
1771010390000|2026-02-13 19:19:50|2088.5|2087|2088.6|2087.1|2089.1|2087.6|2088.1|2086.6|1
1771010400000|2026-02-13 19:20:00|2088.5|2087|2089.3|2087.8|2089.5|2088|2088.3|2086.8|1
1770983590000|2026-02-13 11:53:10|2007.3|1999.3|2007.3|1999.3|2007.4|1999.4|2007.3|1999.3|0
1771010410000|2026-02-13 19:20:10|2089|2087.5|2088.6|2087.1|2089.6|2088.1|2088.6|2087.1|1
1770983600000|2026-02-13 11:53:20|2007.2|1999.2|2007.4|1999.4|2007.6|1999.6|2007.2|1999.2|0
1771010420000|2026-02-13 19:20:20|2089.3|2087.8|2088.8|2087.3|2089.4|2087.9|2088.7|2087.2|0
1771010430000|2026-02-13 19:20:30|2089.1|2087.6|2089.3|2087.8|2089.4|2087.9|2088.9|2087.4|1
1770983610000|2026-02-13 11:53:30|2007.5|1999.5|2007.5|1999.5|2007.5|2002.9|2004.4|1999.5|0
1771010440000|2026-02-13 19:20:40|2089.4|2087.9|2089.8|2088.3|2090.1|2088.6|2089.3|2087.8|1
1771010450000|2026-02-13 19:20:50|2089.7|2088.2|2088.2|2086.7|2089.7|2088.2|2088.2|2086.7|1
1770983620000|2026-02-13 11:53:40|2004.5|2003|2008.6|2000.6|2008.7|2003|2004.5|2000.6|1
1771010460000|2026-02-13 19:21:00|2088.9|2087.4|2089|2087.5|2089|2087.5|2088.6|2087.1|2
1771010470000|2026-02-13 19:21:10|2089.3|2087.8|2088.7|2087.2|2089.3|2087.8|2088.6|2087.1|0
1770983630000|2026-02-13 11:53:50|2008.7|2000.7|2008.5|2000.5|2008.7|2000.7|2008.4|2000.4|0
1771010480000|2026-02-13 19:21:20|2088.9|2087.4|2088.5|2087|2088.9|2087.4|2088.5|2087|0
1771010490000|2026-02-13 19:21:30|2088.4|2086.9|2088.5|2087|2088.8|2087.3|2088.3|2086.8|0
1770983640000|2026-02-13 11:54:00|2008.6|2000.6|2008.9|2000.9|2008.9|2000.9|2008.6|2000.6|0
1771010500000|2026-02-13 19:21:40|2088.4|2086.9|2088.7|2087.2|2088.9|2087.4|2088.4|2086.9|0
1770983650000|2026-02-13 11:54:10|2009.7|2001.7|2009.4|2001.4|2009.7|2001.7|2009.3|2001.3|0
1771010510000|2026-02-13 19:21:50|2089|2087.5|2089|2087.5|2089.3|2087.8|2089|2087.5|0
1771010520000|2026-02-13 19:22:00|2088.9|2087.4|2088.4|2086.9|2089|2087.5|2088.4|2086.9|4
1770983660000|2026-02-13 11:54:20|2009.5|2001.5|2009.7|2001.7|2009.7|2001.7|2009.5|2001.5|0
1771010530000|2026-02-13 19:22:10|2088.3|2086.8|2088.1|2086.6|2088.3|2086.8|2087.9|2086.4|0
1771010540000|2026-02-13 19:22:20|2088.6|2087.1|2089.7|2088.2|2089.9|2088.4|2088.5|2087|1
1770983670000|2026-02-13 11:54:30|2010.2|2002.2|2010.7|2002.7|2010.7|2002.7|2010.2|2002.2|2
1771010550000|2026-02-13 19:22:30|2089.9|2088.4|2090|2088.5|2090.1|2088.6|2089.9|2088.4|0
1771010560000|2026-02-13 19:22:40|2090.1|2088.6|2090.3|2088.8|2090.3|2088.8|2089.7|2088.2|0
1771010570000|2026-02-13 19:22:50|2090.2|2088.7|2090.1|2088.6|2090.9|2089.4|2090.1|2088.6|3
1771010580000|2026-02-13 19:23:00|2090|2088.5|2090|2088.5|2090.1|2088.6|2088.9|2087.4|1
1770983680000|2026-02-13 11:54:40|2010.6|2002.6|2010.5|2002.5|2010.6|2002.6|2010.4|2002.4|0
1771010590000|2026-02-13 19:23:10|2090.1|2088.6|2090.3|2088.8|2090.9|2089.4|2090.1|2088.6|0
1771010600000|2026-02-13 19:23:20|2090.5|2089|2090.8|2089.3|2091|2089.5|2090.4|2088.9|0
1770983690000|2026-02-13 11:54:50|2010.4|2002.4|2009.7|2001.7|2010.4|2002.4|2009.7|2001.7|0
1771010610000|2026-02-13 19:23:30|2090.6|2089.1|2090.5|2089|2090.7|2089.2|2090.2|2088.7|0
1771010620000|2026-02-13 19:23:40|2090.7|2089.2|2090.7|2089.2|2090.7|2089.2|2090.4|2088.9|0
1770983700000|2026-02-13 11:55:00|2009.6|2001.6|2009.2|2001.2|2009.6|2001.6|2009.1|2001.1|0
1771010630000|2026-02-13 19:23:50|2090.8|2089.3|2091.8|2090.3|2091.8|2090.3|2090.8|2089.3|0
1771010640000|2026-02-13 19:24:00|2092|2090.5|2092.1|2090.6|2092.2|2090.7|2092|2090.5|0
1770983710000|2026-02-13 11:55:10|2009.4|2001.4|2009.6|2001.6|2009.8|2001.8|2009.4|2001.4|0
1771010650000|2026-02-13 19:24:10|2092.2|2090.7|2091.7|2090.2|2092.2|2090.7|2091.5|2090|1
1770983720000|2026-02-13 11:55:20|2009.5|2001.5|2009.8|2001.8|2009.8|2001.8|2009.4|2001.4|0
1770983730000|2026-02-13 11:55:30|2010|2002|2010.3|2002.3|2010.6|2006.1|2007.5|2002|0
1770983740000|2026-02-13 11:55:40|2010.5|2002.5|2010.7|2002.7|2010.7|2002.7|2010.5|2002.5|0
1770983750000|2026-02-13 11:55:50|2007.7|2006.2|2011|2003|2011.2|2006.2|2007.7|2003|1
1770983760000|2026-02-13 11:56:00|2008|2006.5|2008.1|2006.6|2008.1|2006.6|2008|2006.5|0
1770983770000|2026-02-13 11:56:10|2010.5|2002.5|2010.5|2002.5|2010.5|2002.5|2010.5|2002.5|2
1770983790000|2026-02-13 11:56:30|2010.6|2002.6|2011|2003|2011.1|2003.1|2010.6|2002.6|0
1770983800000|2026-02-13 11:56:40|2010.8|2002.8|2011.1|2003.1|2011.1|2003.1|2010.8|2002.8|0
1770983820000|2026-02-13 11:57:00|2010.8|2002.8|2010.8|2002.8|2011.1|2003.1|2010.8|2002.8|0
1770983830000|2026-02-13 11:57:10|2011|2003|2010.8|2002.8|2011.1|2003.1|2010.8|2002.8|0
1770983840000|2026-02-13 11:57:20|2010.9|2002.9|2010.8|2002.8|2010.9|2002.9|2010.8|2002.8|0
1770983850000|2026-02-13 11:57:30|2010.9|2002.9|2011.2|2003.2|2011.2|2003.2|2010.8|2002.8|0
1770983860000|2026-02-13 11:57:40|2012.2|2004.2|2011.3|2003.3|2012.2|2007.7|2009.2|2003.3|2
1770983870000|2026-02-13 11:57:50|2011.2|2003.2|2011.3|2003.3|2011.3|2003.3|2011.2|2003.2|0
1770983880000|2026-02-13 11:58:00|2011.4|2003.4|2011.5|2003.5|2012.2|2004.2|2011.4|2003.4|0
1770983890000|2026-02-13 11:58:10|2011.6|2003.6|2011.7|2003.7|2011.7|2003.7|2011.5|2003.5|0
1770983900000|2026-02-13 11:58:20|2011.8|2003.8|2011.9|2003.9|2012.2|2004.2|2011.8|2003.8|0
1770983910000|2026-02-13 11:58:30|2012|2004|2012|2004|2012|2004|2012|2004|0
1770983920000|2026-02-13 11:58:40|2008.3|2006.8|2009.2|2007.7|2012.2|2007.7|2008.3|2004|1
1770983930000|2026-02-13 11:58:50|2009|2007.5|2012.2|2004.2|2012.2|2007.7|2009|2003.9|0
1770983950000|2026-02-13 11:59:10|2013.1|2005.1|2012.1|2004.1|2013.1|2007.2|2008.7|2004.1|2
1770983960000|2026-02-13 11:59:20|2012.2|2004.2|2012.7|2004.7|2012.7|2004.7|2012.2|2004.2|0
1770983970000|2026-02-13 11:59:30|2012.8|2004.8|2012.9|2004.9|2012.9|2004.9|2012.8|2004.8|0
1770983980000|2026-02-13 11:59:40|2012.7|2004.7|2012.9|2004.9|2012.9|2004.9|2012.7|2004.7|0
1770983990000|2026-02-13 11:59:50|2013|2005|2013.3|2005.3|2013.6|2005.6|2013|2005|0
1770984000000|2026-02-13 12:00:00|2009.9|2008.4|2013.4|2005.4|2013.4|2008.4|2009.9|2004.9|4
1770984010000|2026-02-13 12:00:10|2013.3|2005.3|2010.3|2008.8|2014.1|2008.8|2010.3|2005.3|2
1770984020000|2026-02-13 12:00:20|2010.2|2008.7|2013.7|2005.7|2013.7|2008.7|2009.7|2005.1|6
1770984030000|2026-02-13 12:00:30|2013.2|2005.2|2011|2003|2013.2|2008|2009.5|2002.9|1
1770984040000|2026-02-13 12:00:40|2011.3|2003.3|2012.2|2004.2|2012.2|2004.2|2011|2003|2
1770984050000|2026-02-13 12:00:50|2012.1|2004.1|2013.3|2005.3|2013.4|2005.4|2011.9|2003.9|0
1770984060000|2026-02-13 12:01:00|2013.2|2005.2|2012.2|2004.2|2013.2|2005.2|2012|2004|1
1770984070000|2026-02-13 12:01:10|2012.3|2004.3|2013.1|2005.1|2013.1|2005.1|2012.2|2004.2|1
1770984080000|2026-02-13 12:01:20|2013.3|2005.3|2013.5|2005.5|2013.9|2005.9|2013.3|2005.3|1
1770984090000|2026-02-13 12:01:30|2013|2005|2013.4|2005.4|2013.6|2005.6|2013|2005|0
1770984100000|2026-02-13 12:01:40|2013.5|2005.5|2013.9|2005.9|2014.1|2006.1|2013.5|2005.5|0
1770984110000|2026-02-13 12:01:50|2013.8|2005.8|2013.6|2005.6|2013.8|2008.8|2010.3|2005.5|0
1770984120000|2026-02-13 12:02:00|2010.3|2008.8|2010.6|2002.6|2011.9|2008.8|2010|2002|2
1770984130000|2026-02-13 12:02:10|2010.3|2002.3|2010.6|2002.6|2011.2|2003.2|2010.3|2002.3|2
1770984140000|2026-02-13 12:02:20|2010.7|2002.7|2010.5|2002.5|2010.7|2002.7|2010.5|2002.5|0
1770984150000|2026-02-13 12:02:30|2010.6|2002.6|2010.6|2002.6|2010.7|2002.7|2010.6|2002.6|0
1770984160000|2026-02-13 12:02:40|2010.2|2002.2|2010.3|2002.3|2010.3|2002.3|2010.1|2002.1|0
1770984170000|2026-02-13 12:02:50|2010.4|2002.4|2011.2|2003.2|2011.2|2003.2|2010.4|2002.4|0
1770984180000|2026-02-13 12:03:00|2011.1|2003.1|2010|2002|2011.1|2003.1|2010|2002|1
1770984190000|2026-02-13 12:03:10|2010.1|2002.1|2010.4|2002.4|2010.4|2002.4|2010.1|2002.1|0
1770984200000|2026-02-13 12:03:20|2010.5|2002.5|2011|2003|2011|2003|2010.4|2002.4|0
1770984220000|2026-02-13 12:03:40|2011.1|2003.1|2011.9|2003.9|2011.9|2003.9|2011.1|2003.1|0
1770984230000|2026-02-13 12:03:50|2012|2004|2012.7|2004.7|2012.8|2004.8|2012|2004|0
1770984240000|2026-02-13 12:04:00|2012.8|2004.8|2012|2004|2012.8|2004.8|2011.8|2003.8|0
1770984250000|2026-02-13 12:04:10|2011.9|2003.9|2012.1|2004.1|2012.1|2004.1|2011.9|2003.9|0
1770984260000|2026-02-13 12:04:20|2012|2004|2011.9|2003.9|2012.1|2004.1|2011.9|2003.9|0
1770984270000|2026-02-13 12:04:30|2012|2004|2012.7|2004.7|2012.9|2004.9|2012|2004|0
1770984280000|2026-02-13 12:04:40|2012.8|2004.8|2011.8|2003.8|2012.8|2004.8|2011.8|2003.8|0
1770984290000|2026-02-13 12:04:50|2011.9|2003.9|2012|2004|2012.1|2004.1|2011.9|2003.9|0
1770984300000|2026-02-13 12:05:00|2011.9|2003.9|2011.9|2003.9|2011.9|2003.9|2011.8|2003.8|0
1770984310000|2026-02-13 12:05:10|2011.8|2003.8|2011.3|2003.3|2011.8|2003.8|2011.3|2003.3|0
1770984320000|2026-02-13 12:05:20|2011.2|2003.2|2011.2|2003.2|2011.2|2003.2|2011.2|2003.2|0
1770984330000|2026-02-13 12:05:30|2010.7|2002.7|2008.8|2000.8|2010.7|2002.7|2008.8|2000.8|2
1770984340000|2026-02-13 12:05:40|2008.7|2000.7|2004.8|2003.3|2008.7|2003.3|2004.8|2000.2|0
1770984350000|2026-02-13 12:05:50|2004.9|2003.4|2004.8|2003.3|2005.2|2003.7|2004.8|2003.3|1
1770984360000|2026-02-13 12:06:00|2004.9|2003.4|2004.8|2003.3|2004.9|2003.4|2004.8|2003.3|0
1770984370000|2026-02-13 12:06:10|2004.9|2003.4|2009.2|2001.2|2009.2|2003.4|2004.8|2000.7|1
1770984380000|2026-02-13 12:06:20|2009.1|2001.1|2008.7|2000.7|2009.2|2001.2|2008.6|2000.6|0
1770984390000|2026-02-13 12:06:30|2008.5|2000.5|2008.4|2000.4|2008.5|2000.5|2008.3|2000.3|0
1770984400000|2026-02-13 12:06:40|2008.5|2000.5|2008.7|2000.7|2008.7|2000.7|2008.4|2000.4|0
1770984410000|2026-02-13 12:06:50|2008.9|2000.9|2008.6|2000.6|2009.1|2001.1|2008.6|2000.6|0
1770984420000|2026-02-13 12:07:00|2008.7|2000.7|2008.9|2000.9|2009|2001|2008.6|2000.6|1
1770984430000|2026-02-13 12:07:10|2008.8|2000.8|2009|2001|2009.1|2001.1|2008.6|2000.6|0
1770984440000|2026-02-13 12:07:20|2009.1|2001.1|2009.5|2001.5|2009.8|2001.8|2009.1|2001.1|1
1770984450000|2026-02-13 12:07:30|2009.6|2001.6|2010.3|2002.3|2010.3|2002.3|2009.6|2001.6|0
1770984460000|2026-02-13 12:07:40|2010.2|2002.2|2010.4|2002.4|2010.5|2002.5|2010.2|2002.2|0
1770984480000|2026-02-13 12:08:00|2009.4|2001.4|2009.5|2001.5|2009.7|2001.7|2009.4|2001.4|1
1770984490000|2026-02-13 12:08:10|2009.6|2001.6|2009.6|2001.6|2009.7|2001.7|2009.6|2001.6|0
1770984510000|2026-02-13 12:08:30|2009.5|2001.5|2009.6|2001.6|2009.6|2001.6|2009.5|2001.5|0
1770984530000|2026-02-13 12:08:50|2009.9|2001.9|2010.6|2002.6|2010.6|2002.6|2009.9|2001.9|0
1770984540000|2026-02-13 12:09:00|2010.8|2002.8|2010.5|2002.5|2010.8|2006|2007.2|2001.9|2
1770984550000|2026-02-13 12:09:10|2010.6|2002.6|2011.4|2003.4|2011.8|2003.8|2010.6|2002.6|0
1770984560000|2026-02-13 12:09:20|2011.2|2003.2|2010.1|2002.1|2011.2|2003.2|2010.1|2002.1|1
1770984570000|2026-02-13 12:09:30|||||||||1
1770984580000|2026-02-13 12:09:40|2010|2002|2010|2002|2010.1|2002.1|2010|2002|1
1770984600000|2026-02-13 12:10:00|2006.5|2005|2008.3|2000.3|2008.6|2005|2006.5|2000.3|1
1770984610000|2026-02-13 12:10:10|2006.7|1998.7|2006.2|1998.2|2006.7|1998.7|2005.1|1997.1|7
1770984620000|2026-02-13 12:10:20|2006.1|1998.1|2005.7|1997.7|2006.1|1998.1|2005.7|1997.7|0
1770984630000|2026-02-13 12:10:30|2005.6|1997.6|2005.4|1997.4|2005.6|1997.6|2005.3|1997.3|0
1770984640000|2026-02-13 12:10:40|2005.3|1997.3|2004.6|1996.6|2005.6|1997.6|2004.6|1996.6|1
1770984650000|2026-02-13 12:10:50|2004.8|1996.8|2004.6|1996.6|2005|1997|2004.6|1996.6|0
1770984660000|2026-02-13 12:11:00|2004.5|1996.5|2007.8|1999.8|2007.8|1999.8|2004.3|1996.3|2
1770984670000|2026-02-13 12:11:10|2008|2000|2009|2001|2009|2001|2008|2000|0
1770984680000|2026-02-13 12:11:20|2008.9|2000.9|2007.8|1999.8|2008.9|2000.9|2007.8|1999.8|0
1770984690000|2026-02-13 12:11:30|2007.2|1999.2|2007.3|1999.3|2007.4|1999.4|2007.2|1999.2|0
1770984700000|2026-02-13 12:11:40|2007.4|1999.4|2007.3|1999.3|2007.4|1999.4|2007.3|1999.3|0
1770984710000|2026-02-13 12:11:50|2007.2|1999.2|2006|1998|2007.2|1999.2|2005.8|1997.8|0
1770984720000|2026-02-13 12:12:00|2005.9|1997.9|2005.4|1997.4|2005.9|1997.9|2005.2|1997.2|0
1770984730000|2026-02-13 12:12:10|2005.5|1997.5|2005.8|1997.8|2005.8|1997.8|2005.5|1997.5|0
1770984740000|2026-02-13 12:12:20|2005.7|1997.7|2005.6|1997.6|2005.8|1997.8|2005.6|1997.6|0
1770984750000|2026-02-13 12:12:30|2005.7|1997.7|2005.8|1997.8|2005.9|1997.9|2005.7|1997.7|0
1770984760000|2026-02-13 12:12:40|2005.9|1997.9|2005.8|1997.8|2005.9|1997.9|2005.8|1997.8|0
1770984770000|2026-02-13 12:12:50|2005.9|1997.9|2007.1|1999.1|2007.1|1999.1|2005.9|1997.9|1
1770984780000|2026-02-13 12:13:00|2007|1999|2007.1|1999.1|2007.1|1999.1|2007|1999|0
1770984800000|2026-02-13 12:13:20|2007|1999|2008.5|2000.5|2008.5|2000.5|2007|1999|1
1770984810000|2026-02-13 12:13:30|2008.6|2000.6|2009.2|2001.2|2009.2|2001.2|2008.6|2000.6|0
1770984820000|2026-02-13 12:13:40|2009.1|2001.1|2009.1|2001.1|2009.1|2001.1|2009.1|2001.1|0
1770984830000|2026-02-13 12:13:50|2009.2|2001.2|2011.1|2003.1|2011.1|2003.1|2009.2|2001.2|0
1770984840000|2026-02-13 12:14:00|2011.2|2003.2|2011.4|2003.4|2011.6|2003.6|2011.2|2003.2|0
1770984850000|2026-02-13 12:14:10|2011.5|2003.5|2011.5|2003.5|2011.5|2003.5|2011.2|2003.2|0
1770984860000|2026-02-13 12:14:20|2011.4|2003.4|2011.4|2003.4|2011.5|2003.5|2011.4|2003.4|0
1770984880000|2026-02-13 12:14:40|2011.2|2003.2|2011.4|2003.4|2011.5|2003.5|2011.2|2003.2|0
1770984900000|2026-02-13 12:15:00|2011.2|2003.2|2012.5|2004.5|2012.6|2004.6|2011.2|2003.2|0
1770984910000|2026-02-13 12:15:10|2012.4|2004.4|2012.8|2004.8|2012.8|2004.8|2012.3|2004.3|0
1770984920000|2026-02-13 12:15:20|2012.9|2004.9|2013.3|2005.3|2013.3|2005.3|2012.7|2004.7|1
1770984930000|2026-02-13 12:15:30|2013.4|2005.4|2013.9|2005.9|2014.1|2006.1|2013.4|2005.4|2
1770984940000|2026-02-13 12:15:40|2014|2006|2014|2006|2014|2006|2014|2006|0
1770984950000|2026-02-13 12:15:50|2010.6|2009.1|2014.1|2006.1|2014.1|2009.1|2010.6|2006|0
1770984960000|2026-02-13 12:16:00|2010.8|2009.3|2013.4|2005.4|2013.4|2009.3|2010.8|2005.2|1
1770984970000|2026-02-13 12:16:10|2013.3|2005.3|2013.1|2005.1|2013.3|2005.3|2013.1|2005.1|0
1770984980000|2026-02-13 12:16:20|2013.2|2005.2|2010.1|2008.6|2013.2|2008.6|2010.1|2005.2|1
1770984990000|2026-02-13 12:16:30|2010.2|2008.7|2013.1|2005.1|2013.1|2008.7|2010.2|2005.1|0
1770985000000|2026-02-13 12:16:40|2012.8|2004.8|2013.2|2005.2|2013.2|2007.8|2009.3|2004.8|1
1770985010000|2026-02-13 12:16:50|2013.3|2005.3|2014.1|2006.1|2014.1|2006.1|2013.3|2005.3|0
1770985020000|2026-02-13 12:17:00|2013.2|2005.2|2012.4|2004.4|2013.2|2005.2|2012.2|2004.2|1
1770985030000|2026-02-13 12:17:10|2012.6|2004.6|2012.9|2004.9|2013.2|2005.2|2012.6|2004.6|0
1770985040000|2026-02-13 12:17:20|2013|2005|2013.3|2005.3|2013.3|2005.3|2012.9|2004.9|0
1770985050000|2026-02-13 12:17:30|2013.5|2005.5|2013.8|2005.8|2013.8|2005.8|2013.5|2005.5|0
1770985060000|2026-02-13 12:17:40|2013.7|2005.7|2013.8|2005.8|2013.8|2005.8|2013.5|2005.5|0
1770985070000|2026-02-13 12:17:50|2014.1|2006.1|2013.9|2005.9|2014.4|2010.1|2011.6|2005.9|2
1770985080000|2026-02-13 12:18:00|2013.6|2005.6|2014.1|2006.1|2014.4|2006.4|2013.6|2005.6|0
1770985090000|2026-02-13 12:18:10|2014|2006|2015.5|2007.5|2015.5|2010.3|2011.8|2006|1
1770985100000|2026-02-13 12:18:20|2015.3|2007.3|2015.4|2007.4|2015.4|2007.4|2015.3|2007.3|0
1770985110000|2026-02-13 12:18:30|2015.5|2007.5|2017.6|2009.6|2017.8|2009.8|2015.4|2007.4|1
1770985130000|2026-02-13 12:18:50|2017.5|2009.5|2017.2|2009.2|2017.5|2009.5|2017.2|2009.2|0
1770985150000|2026-02-13 12:19:10|2017.3|2009.3|2017.2|2009.2|2017.3|2009.3|2017.2|2009.2|0
1770985160000|2026-02-13 12:19:20|2017.3|2009.3|2018|2010|2018.4|2010.4|2017.3|2009.3|1
1770985170000|2026-02-13 12:19:30|2018.5|2010.5|2017.9|2009.9|2018.5|2010.5|2017.8|2009.8|0
1770985180000|2026-02-13 12:19:40|2017.8|2009.8|2018.2|2010.2|2018.2|2010.2|2017.8|2009.8|0
1770985190000|2026-02-13 12:19:50|2018.1|2010.1|2018|2010|2018.1|2010.1|2018|2010|0
1770985200000|2026-02-13 12:20:00|2018.1|2010.1|2018|2010|2018.2|2012.9|2014.4|2010|1
1770985210000|2026-02-13 12:20:10|2018.1|2010.1|2018|2010|2018.1|2012.9|2014.4|2010|1
1770985220000|2026-02-13 12:20:20|2014|2012.5|2014|2012.5|2014|2012.5|2014|2012.5|2
1770985230000|2026-02-13 12:20:30|2016.5|2008.5|2016.5|2008.5|2016.5|2008.5|2016.5|2008.5|1
1770985240000|2026-02-13 12:20:40|2013.9|2012.4|2014|2012.5|2014|2012.5|2013.9|2012.4|0
1770985250000|2026-02-13 12:20:50|2013.9|2012.4|2016.9|2008.9|2016.9|2012.4|2013.9|2008.9|2
1770985260000|2026-02-13 12:21:00|2016.8|2008.8|2016.6|2008.6|2016.8|2008.8|2016.6|2008.6|0
1770985270000|2026-02-13 12:21:10|2016.5|2008.5|2016.9|2008.9|2016.9|2011.7|2013.2|2007.7|1
1770985280000|2026-02-13 12:21:20|2018.1|2010.1|2019.1|2011.1|2019.2|2011.2|2018.1|2010.1|1
1770985290000|2026-02-13 12:21:30|2019.2|2011.2|2019.6|2011.6|2019.6|2011.6|2019|2011|0
1770985300000|2026-02-13 12:21:40|2020.9|2012.9|2019.9|2011.9|2020.9|2012.9|2019.8|2011.8|3
1770985310000|2026-02-13 12:21:50|2019.8|2011.8|2019.4|2011.4|2019.8|2011.8|2019.3|2011.3|0
1770985320000|2026-02-13 12:22:00|2019.6|2011.6|2020.1|2012.1|2020.1|2012.1|2019.6|2011.6|1
1770985330000|2026-02-13 12:22:10|2017.1|2015.6|2022.8|2014.8|2022.8|2017.2|2017.1|2014.4|7
1770985340000|2026-02-13 12:22:20|2019.5|2018|2019.4|2017.9|2019.5|2018|2019.4|2017.9|0
1770985350000|2026-02-13 12:22:30|2023.4|2015.4|2019.8|2018.3|2023.4|2018.3|2019.8|2015.4|3
1770985360000|2026-02-13 12:22:40|2020.2|2018.7|2020.6|2012.6|2022.6|2018.7|2020.2|2012.2|2
1770985370000|2026-02-13 12:22:50|2020.7|2012.7|2021.2|2013.2|2021.2|2013.2|2020.7|2012.7|0
1770985380000|2026-02-13 12:23:00|2021.1|2013.1|2021.2|2013.2|2021.2|2013.2|2021.1|2013.1|0
1770985390000|2026-02-13 12:23:10|2021.3|2013.3|2021.8|2013.8|2021.8|2013.8|2021.1|2013.1|0
1770985400000|2026-02-13 12:23:20|2021.5|2013.5|2021|2013|2021.6|2013.6|2021|2013|0
1770985410000|2026-02-13 12:23:30|2021.2|2013.2|2022.3|2014.3|2022.3|2017.2|2018.7|2013.2|0
1770985420000|2026-02-13 12:23:40|2022.4|2014.4|2022.4|2014.4|2022.8|2014.8|2022.1|2014.1|0
1770985430000|2026-02-13 12:23:50|2022.3|2014.3|2022.8|2014.8|2022.8|2014.8|2022.2|2014.2|1
1770985440000|2026-02-13 12:24:00|2022.7|2014.7|2021.7|2013.7|2022.7|2017.6|2019.1|2013.6|5
1770985450000|2026-02-13 12:24:10|2021.3|2013.3|2017.7|2016.2|2021.3|2016.2|2017.7|2013|0
1770985460000|2026-02-13 12:24:20|2020.9|2012.9|2020.3|2012.3|2020.9|2012.9|2020.3|2012.3|1
1770985470000|2026-02-13 12:24:30|2020.4|2012.4|2020.4|2012.4|2020.5|2014.8|2016.3|2012.3|4
1770985480000|2026-02-13 12:24:40|2020.5|2012.5|2020|2012|2020.5|2012.5|2019.7|2011.7|2
1770985490000|2026-02-13 12:24:50|2016|2014.5|2019.6|2011.6|2019.8|2015.3|2016|2011.3|2
1770985500000|2026-02-13 12:25:00|2015.8|2014.3|2019.6|2011.6|2019.6|2014.3|2015.8|2011.5|1
1770985510000|2026-02-13 12:25:10|2015.9|2014.4|2015.9|2014.4|2015.9|2014.4|2015.9|2014.4|0
1770985530000|2026-02-13 12:25:30|2015.7|2014.2|2016.6|2015.1|2019.7|2015.1|2015.7|2011.7|1
1770985540000|2026-02-13 12:25:40|2019.5|2011.5|2019.6|2011.6|2019.8|2015.3|2016|2011.5|2
1770985550000|2026-02-13 12:25:50|2019.5|2011.5|2015.4|2013.9|2019.5|2013.9|2015.4|2010.4|1
1770985560000|2026-02-13 12:26:00|2015.6|2014.1|2019.5|2011.5|2019.8|2015.3|2015.6|2011.4|3
1770985570000|2026-02-13 12:26:10|2019.6|2011.6|2019.9|2011.9|2019.9|2014.2|2015.7|2011.5|1
1770985580000|2026-02-13 12:26:20|2020.1|2012.1|2019.8|2011.8|2020.1|2014.8|2016.3|2011.8|1
1770985590000|2026-02-13 12:26:30|2019.9|2011.9|2020|2012|2020|2012|2019.9|2011.9|0
1770985620000|2026-02-13 12:27:00|2020.7|2012.7|2020.9|2012.9|2022.2|2014.2|2020.7|2012.7|7
1770985630000|2026-02-13 12:27:10|2021|2013|2021.1|2013.1|2021.1|2013.1|2021|2013|0
1770985640000|2026-02-13 12:27:20|2021.5|2013.5|2021.5|2013.5|2021.5|2013.5|2021.5|2013.5|1
1770985650000|2026-02-13 12:27:30|2021.3|2013.3|2021.4|2013.4|2021.4|2013.4|2021.3|2013.3|0
1770985660000|2026-02-13 12:27:40|2021.3|2013.3|2020.1|2012.1|2021.3|2016.3|2017.8|2012.1|3
1770985680000|2026-02-13 12:28:00|2016.5|2015|2019.8|2011.8|2019.9|2015|2016.5|2011.1|4
1770985690000|2026-02-13 12:28:10|2019.4|2011.4|2019.4|2011.4|2019.4|2011.4|2019.4|2011.4|0
1770985700000|2026-02-13 12:28:20|2019.3|2011.3|2019.3|2011.3|2019.4|2011.4|2019.3|2011.3|0
1770985710000|2026-02-13 12:28:30|2019.4|2011.4|2019.1|2011.1|2019.4|2011.4|2019.1|2011.1|0
1770985720000|2026-02-13 12:28:40|2019.2|2011.2|2019|2011|2019.2|2011.2|2019|2011|0
1770985730000|2026-02-13 12:28:50|2018.9|2010.9|2018.3|2010.3|2018.9|2010.9|2017.4|2009.4|1
1770985740000|2026-02-13 12:29:00|2018.5|2010.5|2018.6|2010.6|2018.7|2010.7|2018.5|2010.5|0
1770985760000|2026-02-13 12:29:20|2018.9|2010.9|2019|2011|2019|2011|2018.9|2010.9|0
1770985770000|2026-02-13 12:29:30|2018.8|2010.8|2017.5|2009.5|2018.8|2010.8|2017.4|2009.4|2
1770985780000|2026-02-13 12:29:40|2017.6|2009.6|2017.7|2009.7|2017.7|2009.7|2017.6|2009.6|0
1770985790000|2026-02-13 12:29:50|2017.6|2009.6|2017.6|2009.6|2017.6|2009.6|2017.6|2009.6|0
1770985800000|2026-02-13 12:30:00|2017.7|2009.7|2018.4|2010.4|2018.4|2011.9|2013.4|2009.7|1
1770985810000|2026-02-13 12:30:10|2018.3|2010.3|2017.4|2009.4|2018.3|2010.3|2017.4|2009.4|0
1770985820000|2026-02-13 12:30:20|2017.5|2009.5|2017.8|2009.8|2017.8|2012.6|2014.1|2009.5|0
1770985830000|2026-02-13 12:30:30|2017.2|2009.2|2016.9|2008.9|2017.2|2009.2|2016.9|2008.9|2
1770985850000|2026-02-13 12:30:50|2017|2009|2017|2009|2017.1|2009.1|2016.9|2008.9|0
1770985860000|2026-02-13 12:31:00|2017.1|2009.1|2017.1|2009.1|2017.1|2009.1|2017|2009|0
1770985870000|2026-02-13 12:31:10|2017|2009|2018.7|2010.7|2018.8|2010.8|2017|2009|4
1770985890000|2026-02-13 12:31:30|2018.9|2010.9|2018.5|2010.5|2020.1|2015.1|2015.2|2010.5|3
1770985910000|2026-02-13 12:31:50|2018.6|2010.6|2019.1|2011.1|2019.3|2011.3|2018.6|2010.6|0
1770985920000|2026-02-13 12:32:00|2019.3|2011.3|2019.6|2011.6|2019.6|2011.6|2019.2|2011.2|0
1770985930000|2026-02-13 12:32:10|2019.5|2011.5|2018.6|2010.6|2019.5|2014.5|2015.9|2010.6|1
1770985940000|2026-02-13 12:32:20|2018.3|2010.3|2017.2|2009.2|2018.3|2010.3|2017.2|2009.2|0
1770985950000|2026-02-13 12:32:30|2018.7|2010.7|2018.7|2010.7|2018.7|2010.7|2018.7|2010.7|1
1770985960000|2026-02-13 12:32:40|2018.8|2010.8|2018.8|2010.8|2018.9|2010.9|2018.8|2010.8|0
1770985970000|2026-02-13 12:32:50|2018.9|2010.9|2018.9|2010.9|2018.9|2010.9|2018.8|2010.8|0
1770985980000|2026-02-13 12:33:00|2019.2|2011.2|2020.5|2012.5|2020.5|2012.5|2019.2|2011.2|0
1770985990000|2026-02-13 12:33:10|2020.7|2012.7|2020.9|2012.9|2021.1|2013.1|2020.7|2012.7|1
1770986000000|2026-02-13 12:33:20|2021|2013|2021|2013|2021|2013|2020.8|2012.8|0
1770986010000|2026-02-13 12:33:30|2021.1|2013.1|2020.8|2012.8|2021.1|2013.1|2020.8|2012.8|0
1770986020000|2026-02-13 12:33:40|2020.7|2012.7|2020.1|2012.1|2020.7|2012.7|2020|2012|0
1770986030000|2026-02-13 12:33:50|2020|2012|2020.1|2012.1|2020.1|2012.1|2020|2012|0
1770986040000|2026-02-13 12:34:00|2020.2|2012.2|2020.6|2012.6|2020.7|2012.7|2020.2|2012.2|1
1770986050000|2026-02-13 12:34:10|2020.5|2012.5|2020.6|2012.6|2020.6|2012.6|2020.5|2012.5|0
1770986060000|2026-02-13 12:34:20|2020.9|2012.9|2017.5|2016|2021|2016|2017.5|2012.9|0
1770986070000|2026-02-13 12:34:30|2017.6|2016.1|2023|2015|2023|2016.6|2017.6|2013.2|1
1770986080000|2026-02-13 12:34:40|2023.1|2015.1|2023.1|2015.1|2023.2|2018.6|2020.1|2014.9|1
1770986090000|2026-02-13 12:34:50|2022.9|2014.9|2022|2014|2022.9|2014.9|2022|2014|0
1770986100000|2026-02-13 12:35:00|2022.1|2014.1|2022|2014|2022.1|2014.1|2022|2014|0
1770986110000|2026-02-13 12:35:10|2022.1|2014.1|2022.1|2014.1|2022.3|2014.3|2022|2014|0
1770986120000|2026-02-13 12:35:20|2022.3|2014.3|2022.3|2014.3|2022.3|2014.3|2022.1|2014.1|0
1770986130000|2026-02-13 12:35:30|2019.3|2017.8|2022.1|2014.1|2022.4|2017.8|2019.3|2014|0
1770986140000|2026-02-13 12:35:40|2022.3|2014.3|2022.3|2014.3|2022.3|2014.3|2022.3|2014.3|0
1770986150000|2026-02-13 12:35:50|2019.3|2017.8|2022.3|2014.3|2022.3|2017.8|2019.3|2014.3|0
1770986160000|2026-02-13 12:36:00|2022.2|2014.2|2022.1|2014.1|2022.2|2014.2|2022|2014|0
1770986170000|2026-02-13 12:36:10|2022|2014|2021.3|2013.3|2022.1|2014.1|2021.2|2013.2|0
1770986180000|2026-02-13 12:36:20|2021.2|2013.2|2021.4|2013.4|2021.5|2013.5|2021.1|2013.1|0
1770986190000|2026-02-13 12:36:30|2020.9|2012.9|2021|2013|2021|2013|2020.9|2012.9|0
1770986200000|2026-02-13 12:36:40|2021.1|2013.1|2020.7|2012.7|2021.1|2013.1|2020.7|2012.7|0
1770986210000|2026-02-13 12:36:50|2020.8|2012.8|2021.1|2013.1|2021.1|2013.1|2020.7|2012.7|0
1770986220000|2026-02-13 12:37:00|2021.4|2013.4|2021.9|2013.9|2021.9|2013.9|2021.4|2013.4|0
1770986230000|2026-02-13 12:37:10|2021.8|2013.8|2022|2014|2022|2014|2021.8|2013.8|0
1770986240000|2026-02-13 12:37:20|2021.9|2013.9|2020.9|2012.9|2021.9|2013.9|2020.9|2012.9|0
1770986250000|2026-02-13 12:37:30|2020.1|2012.1|2020.1|2012.1|2020.1|2012.1|2020.1|2012.1|0
1770986260000|2026-02-13 12:37:40|2020.2|2012.2|2021|2013|2021|2013|2020.2|2012.2|0
1770986270000|2026-02-13 12:37:50|2021.1|2013.1|2021.1|2013.1|2021.2|2013.2|2021.1|2013.1|0
1770986280000|2026-02-13 12:38:00|2021.2|2013.2|2022.3|2014.3|2022.3|2017.6|2019.1|2013.2|1
1770986290000|2026-02-13 12:38:10|2022.4|2014.4|2022.3|2014.3|2022.4|2014.4|2022.3|2014.3|0
1770986310000|2026-02-13 12:38:30|2022.4|2014.4|2022.4|2014.4|2022.4|2014.4|2022.3|2014.3|0
1770986340000|2026-02-13 12:39:00|2022.3|2014.3|2019.3|2017.8|2022.4|2017.8|2019.2|2014.3|0
1770986360000|2026-02-13 12:39:20|2022.9|2014.9|2019.7|2018.2|2022.9|2018.2|2019.7|2014.8|1
1770986370000|2026-02-13 12:39:30|2019.8|2018.3|2019.8|2018.3|2019.8|2018.3|2019.8|2018.3|0
1770986380000|2026-02-13 12:39:40|2019.9|2018.4|2019.9|2018.4|2019.9|2018.4|2019.9|2018.4|0
1770986390000|2026-02-13 12:39:50|2020|2018.5|2020.3|2018.8|2020.3|2018.8|2020|2018.5|1
1770986400000|2026-02-13 12:40:00|2020.4|2018.9|2020.5|2019|2020.5|2019|2020.4|2018.9|0
1770986410000|2026-02-13 12:40:10|2020.8|2019.3|2025.3|2017.3|2025.3|2019.5|2020.8|2016.8|2
1770986420000|2026-02-13 12:40:20|2025.2|2017.2|2021.8|2020.3|2025.2|2020.3|2021.8|2017.2|0
1770986430000|2026-02-13 12:40:30|2021.9|2020.4|2021.8|2020.3|2025.3|2020.4|2021.8|2017.3|1
1770986440000|2026-02-13 12:40:40|2021.9|2020.4|2024.6|2016.6|2025.4|2020.4|2021.2|2016.6|1
1770986450000|2026-02-13 12:40:50|2021|2019.5|2021.3|2019.8|2024.9|2019.9|2021|2016.6|1
1770986460000|2026-02-13 12:41:00|2021.2|2019.7|2023.9|2015.9|2024.1|2019.7|2021.1|2015.6|1
1770986470000|2026-02-13 12:41:10|2024.1|2016.1|2024|2016|2024.1|2016.1|2024|2016|0
1770986480000|2026-02-13 12:41:20|2020.9|2019.4|2025|2017|2025|2019.4|2020.9|2016.7|0
1770986490000|2026-02-13 12:41:30|2025.1|2017.1|2022.7|2021.2|2025.2|2021.2|2022.7|2017.1|0
1770986500000|2026-02-13 12:41:40|2025.8|2017.8|2025.6|2017.6|2025.8|2017.8|2025.6|2017.6|0
1770986510000|2026-02-13 12:41:50|2026.1|2018.1|2025.5|2017.5|2026.1|2018.1|2025.5|2017.5|2
1770986520000|2026-02-13 12:42:00|2025.6|2017.6|2025.4|2017.4|2026.4|2018.4|2025.4|2017.4|0
1770986530000|2026-02-13 12:42:10|2025.5|2017.5|2024.7|2016.7|2025.6|2017.6|2024.6|2016.6|0
1770986540000|2026-02-13 12:42:20|2024.6|2016.6|2024.7|2016.7|2024.7|2016.7|2024.6|2016.6|0
1770986550000|2026-02-13 12:42:30|2025.4|2017.4|2025.4|2017.4|2025.4|2017.4|2025.4|2017.4|1
1770986560000|2026-02-13 12:42:40|2021.2|2019.7|2025.4|2017.4|2025.4|2019.7|2021.2|2017.1|1
1770986570000|2026-02-13 12:42:50|2025.5|2017.5|2025.7|2017.7|2026|2018|2025.5|2017.5|0
1770986580000|2026-02-13 12:43:00|2025.4|2017.4|2025.2|2017.2|2025.5|2017.5|2025.2|2017.2|0
1770986590000|2026-02-13 12:43:10|2025.1|2017.1|2025.4|2017.4|2025.6|2017.6|2025|2017|0
1770986600000|2026-02-13 12:43:20|2025.6|2017.6|2025.8|2017.8|2025.8|2017.8|2025.6|2017.6|0
1770986610000|2026-02-13 12:43:30|2025.9|2017.9|2026.5|2018.5|2026.5|2021.3|2022.8|2017.9|0
1770986620000|2026-02-13 12:43:40|2026.4|2018.4|2026.2|2018.2|2026.4|2018.4|2026.2|2018.2|0
1770986630000|2026-02-13 12:43:50|2026.1|2018.1|2025.9|2017.9|2026.1|2018.1|2025.9|2017.9|1
1770986640000|2026-02-13 12:44:00|2025.2|2017.2|2025.4|2017.4|2025.4|2019.8|2021.3|2017|2
1770986650000|2026-02-13 12:44:10|2025.3|2017.3|2025.4|2017.4|2025.4|2020.5|2022|2017.3|0
1770986660000|2026-02-13 12:44:20|2025.3|2017.3|2025.3|2017.3|2025.4|2017.4|2025.3|2017.3|0
1770986670000|2026-02-13 12:44:30|2025.4|2017.4|2025|2017|2025.4|2017.4|2025|2017|1
1770986680000|2026-02-13 12:44:40|2025.1|2017.1|2025.1|2017.1|2025.1|2017.1|2025.1|2017.1|0
1770986690000|2026-02-13 12:44:50|2025|2017|2024.5|2016.5|2025|2017|2024.5|2016.5|0
1770986700000|2026-02-13 12:45:00|2024.6|2016.6|2025.1|2017.1|2025.2|2017.2|2024.6|2016.6|0
1770986710000|2026-02-13 12:45:10|2025|2017|2024.8|2016.8|2025.1|2017.1|2024.8|2016.8|0
1770986720000|2026-02-13 12:45:20|2024.9|2016.9|2026|2018|2026|2018|2024.9|2016.9|2
1770986730000|2026-02-13 12:45:30|2025.9|2017.9|2022.8|2021.3|2025.9|2021.3|2022.6|2017.9|0
1770986740000|2026-02-13 12:45:40|2022.7|2021.2|2022.7|2021.2|2022.8|2021.3|2022.7|2021.2|0
1770986750000|2026-02-13 12:45:50|2022.8|2021.3|2022.9|2021.4|2023|2021.5|2022.8|2021.3|1
1770986760000|2026-02-13 12:46:00|2024|2022.5|2024.7|2023.2|2024.7|2023.2|2024|2022.5|6
1770986770000|2026-02-13 12:46:10|2024.6|2023.1|2028.2|2020.2|2028.2|2023.1|2024.6|2019.4|2
1770986780000|2026-02-13 12:46:20|2025.1|2023.6|2028.9|2020.9|2028.9|2023.6|2025.1|2020.8|2
1770986790000|2026-02-13 12:46:30|2025.8|2024.3|2024.9|2023.4|2028.8|2024.3|2024.9|2020.7|1
1770986800000|2026-02-13 12:46:40|2025|2023.5|2027.9|2019.9|2027.9|2023.5|2024.9|2019.9|3
1770986810000|2026-02-13 12:46:50|2027.8|2019.8|2023.6|2022.1|2027.8|2022.2|2023.6|2019.8|1
1770986820000|2026-02-13 12:47:00|2023.5|2022|2023|2021.5|2023.5|2022|2023|2021.5|1
1770986830000|2026-02-13 12:47:10|2023.1|2021.6|2023.3|2021.8|2026.6|2022|2023.1|2018.6|2
1770986850000|2026-02-13 12:47:30|2023.2|2021.7|2024.9|2016.9|2025.2|2021.7|2023.2|2016.7|2
1770986860000|2026-02-13 12:47:40|2024.7|2016.7|2021.3|2019.8|2024.8|2019.8|2021.3|2016.7|0
1770986880000|2026-02-13 12:48:00|2021.2|2019.7|2021.3|2019.8|2021.3|2019.8|2021.2|2019.7|0
1770986890000|2026-02-13 12:48:10|2021.2|2019.7|2024.9|2016.9|2025.2|2020.6|2021.2|2016.9|1
1770986910000|2026-02-13 12:48:30|2021.3|2019.8|2024.9|2016.9|2024.9|2019.8|2021.2|2016.9|1
1770986920000|2026-02-13 12:48:40|2021.9|2020.4|2026|2018|2026|2020.4|2021.9|2016.9|1
1770986930000|2026-02-13 12:48:50|2025.9|2017.9|2025.8|2017.8|2025.9|2017.9|2025.8|2017.8|0
1770986940000|2026-02-13 12:49:00|2026|2018|2028.1|2020.1|2028.1|2023.2|2023.1|2018|1
1770986950000|2026-02-13 12:49:10|2028.2|2020.2|2026.6|2018.6|2028.2|2020.2|2026.3|2018.3|1
1770986960000|2026-02-13 12:49:20|2026.4|2018.4|2027.4|2019.4|2027.4|2019.4|2026.4|2018.4|0
1770986970000|2026-02-13 12:49:30|2027.5|2019.5|2028.6|2020.6|2029|2023.6|2025.1|2019.5|1
1770986980000|2026-02-13 12:49:40|2028.5|2020.5|2028.2|2020.2|2028.5|2020.5|2028.2|2020.2|0
1770986990000|2026-02-13 12:49:50|2027.8|2019.8|2027.5|2019.5|2027.8|2019.8|2027.4|2019.4|0
1770987000000|2026-02-13 12:50:00|2027.6|2019.6|2027.6|2019.6|2028.1|2020.1|2027.6|2019.6|0
1770987010000|2026-02-13 12:50:10|2027.7|2019.7|2027.7|2019.7|2027.7|2019.7|2027.7|2019.7|0
1770987020000|2026-02-13 12:50:20|2028|2020|2028|2020|2028|2020|2027.7|2019.7|2
1770987030000|2026-02-13 12:50:30|2027.9|2019.9|2027|2019|2027.9|2019.9|2027|2019|0
1770987040000|2026-02-13 12:50:40|2027.1|2019.1|2027.2|2019.2|2027.2|2019.2|2027.1|2019.1|0
1770987050000|2026-02-13 12:50:50|2027.1|2019.1|2027.1|2019.1|2027.1|2019.1|2027|2019|0
1770987060000|2026-02-13 12:51:00|2027|2019|2026.4|2018.4|2027|2019|2026.4|2018.4|0
1770987070000|2026-02-13 12:51:10|2026.1|2018.1|2022.5|2021|2026.1|2021|2022.5|2018.1|1
1770987080000|2026-02-13 12:51:20|2022.6|2021.1|2022.4|2020.9|2022.6|2021.1|2022.4|2020.9|2
1770987090000|2026-02-13 12:51:30|2024.9|2016.9|2024.8|2016.8|2024.9|2020.1|2021.6|2016.8|0
1770987100000|2026-02-13 12:51:40|2021.6|2020.1|2021.6|2020.1|2024.8|2020.1|2021.6|2016.8|0
1770987120000|2026-02-13 12:52:00|2021.3|2019.8|2021.5|2020|2021.8|2020.3|2021.3|2019.8|4
1770987130000|2026-02-13 12:52:10|2021.6|2020.1|2021.5|2020|2021.6|2020.1|2021.5|2020|0
1770987150000|2026-02-13 12:52:30|2025.5|2017.5|2025.7|2017.7|2025.7|2017.7|2025.5|2017.5|2
1770987160000|2026-02-13 12:52:40|2025.4|2017.4|2025.1|2017.1|2025.4|2017.4|2025.1|2017.1|0
1770987170000|2026-02-13 12:52:50|2025.2|2017.2|2025.2|2017.2|2025.2|2017.2|2025.1|2017.1|0
1770987180000|2026-02-13 12:53:00|2024.9|2016.9|2024.5|2016.5|2024.9|2016.9|2023.7|2015.7|1
1770987190000|2026-02-13 12:53:10|2021.3|2019.8|2027|2019|2027|2019.8|2021.3|2016.5|1
1770987200000|2026-02-13 12:53:20|2027.2|2019.2|2027.3|2019.3|2027.4|2019.4|2027.2|2019.2|0
1770987210000|2026-02-13 12:53:30|2024.5|2023|2024.5|2023|2024.5|2023|2024.5|2023|2
1770987220000|2026-02-13 12:53:40|2024.6|2023.1|2025|2023.5|2028.1|2023.5|2024.6|2020.1|0
1770987230000|2026-02-13 12:53:50|2025.1|2023.6|2029.3|2021.3|2029.3|2024.2|2025.1|2021.3|2
1770987240000|2026-02-13 12:54:00|2029.2|2021.2|2029.9|2021.9|2029.9|2021.9|2029.1|2021.1|0
1770987250000|2026-02-13 12:54:10|2030|2022|2031.3|2023.3|2031.3|2025.7|2026.4|2022|2
1770987260000|2026-02-13 12:54:20|2031.1|2023.1|2031|2023|2031.2|2026.1|2027.6|2022.8|1
1770987270000|2026-02-13 12:54:30|2030.9|2022.9|2029.7|2021.7|2030.9|2026.2|2027.7|2021.7|1
1770987280000|2026-02-13 12:54:40|2026.5|2025|2029.7|2021.7|2029.7|2025.1|2026.5|2021.7|1
1770987290000|2026-02-13 12:54:50|2026.4|2024.9|2026.4|2024.9|2029.7|2024.9|2026.4|2021.6|0
1770987300000|2026-02-13 12:55:00|2026.6|2025.1|2031.5|2023.5|2031.7|2025.6|2026.6|2022.1|3
1770987310000|2026-02-13 12:55:10|2028.1|2026.6|2028.3|2026.8|2031.3|2026.8|2028|2022.9|1
1770987320000|2026-02-13 12:55:20|2028.7|2027.2|2032.2|2024.2|2032.3|2027.3|2028.7|2024.2|1
1770987330000|2026-02-13 12:55:30|2028.9|2027.4|2029.1|2027.6|2032.2|2027.6|2028.9|2024.2|0
1770987340000|2026-02-13 12:55:40|2028.8|2027.3|2029.2|2027.7|2029.2|2027.7|2028.8|2027.3|1
1770987350000|2026-02-13 12:55:50|2030.2|2028.7|2030.2|2028.7|2030.2|2028.7|2030.2|2028.7|1
1770987360000|2026-02-13 12:56:00|2030.6|2029.1|2030.6|2029.1|2030.6|2029.1|2030.6|2029.1|2
1770987370000|2026-02-13 12:56:10|2030.7|2029.2|2030.5|2029|2030.7|2029.2|2030.5|2029|6
1770987380000|2026-02-13 12:56:20|2030.4|2028.9|2030.6|2029.1|2030.6|2029.1|2030.4|2028.9|0
1770987390000|2026-02-13 12:56:30|2030.4|2028.9|2029.3|2027.8|2030.4|2028.9|2029.3|2027.8|1
1770987400000|2026-02-13 12:56:40|2029.2|2027.7|2029.5|2028|2033.5|2028.7|2029.1|2025.1|1
1770987410000|2026-02-13 12:56:50|2029.4|2027.9|2029.3|2027.8|2032.8|2028.1|2029.3|2024.8|0
1770987420000|2026-02-13 12:57:00|2029.2|2027.7|2032.1|2024.1|2032.1|2027.7|2028.9|2023.9|2
1770987430000|2026-02-13 12:57:10|2032|2024|2032.1|2030.6|2035|2030.6|2028.4|2024|5
1770987440000|2026-02-13 12:57:20|2032.3|2030.8|2034.8|2026.8|2035.1|2030.8|2031.3|2026.5|4
1770987450000|2026-02-13 12:57:30|2031.3|2029.8|2031|2029.5|2034.6|2029.8|2030.9|2026.6|0
1770987460000|2026-02-13 12:57:40|2030.4|2028.9|2029.8|2028.3|2033.2|2028.9|2029.8|2025.2|1
1770987470000|2026-02-13 12:57:50|2029.9|2028.4|2029.3|2027.8|2032.9|2028.4|2029.3|2024.9|0
1770987480000|2026-02-13 12:58:00|2032.6|2024.6|2028.8|2027.3|2032.6|2027.8|2028.8|2024.6|0
1770987490000|2026-02-13 12:58:10|2028.7|2027.2|2028.9|2027.4|2031.8|2027.4|2028.5|2023.8|4
1770987500000|2026-02-13 12:58:20|2028.8|2027.3|2031.2|2023.2|2031.6|2027.3|2026.5|2021.9|6
1770987510000|2026-02-13 12:58:30|2031.1|2023.1|2026.5|2025|2031.1|2025.8|2026.5|2022|1
1770987520000|2026-02-13 12:58:40|2025.7|2024.2|2025.6|2024.1|2025.7|2024.2|2025.5|2024|1
1770987530000|2026-02-13 12:58:50|2029.5|2021.5|2029.6|2021.6|2029.6|2024.8|2026.3|2021.1|1
1770987540000|2026-02-13 12:59:00|2026.3|2024.8|2026.6|2025.1|2029.7|2025.1|2025.2|2021.1|3
1770987550000|2026-02-13 12:59:10|2026.5|2025|2026.6|2025.1|2030|2025.1|2026.5|2021.9|0
1770987560000|2026-02-13 12:59:20|2029.9|2021.9|2030.8|2022.8|2030.8|2022.8|2029.9|2021.9|0
1770987570000|2026-02-13 12:59:30|2030.7|2022.7|2030.7|2022.7|2030.9|2025.9|2027.3|2022.7|0
1770987580000|2026-02-13 12:59:40|2027.4|2025.9|2027.6|2026.1|2030.9|2026.1|2027.2|2022.9|1
1770987590000|2026-02-13 12:59:50|2027.5|2026|2031.2|2023.2|2031.2|2026.1|2027.5|2023.2|0
1770987600000|2026-02-13 13:00:00|2032|2024|2028.9|2027.4|2032.4|2027.7|2028.9|2024|2
1770987610000|2026-02-13 13:00:10|2029|2027.5|2030.1|2028.6|2030.1|2028.6|2029|2027.5|5
1770987620000|2026-02-13 13:00:20|2030|2028.5|2029.2|2027.7|2030|2028.5|2029.2|2027.7|2
1770987630000|2026-02-13 13:00:30|2028.2|2026.7|2028|2026.5|2028.2|2026.7|2027.3|2025.8|1
1770987640000|2026-02-13 13:00:40|2028.6|2027.1|2028.6|2027.1|2031.8|2027.3|2028.4|2023.8|0
1770987650000|2026-02-13 13:00:50|2028.5|2027|2030.1|2028.6|2030.1|2028.6|2028.5|2027|2
1770987660000|2026-02-13 13:01:00|2030.2|2028.7|2031.3|2029.8|2031.3|2029.8|2028.6|2027.1|5
1770987670000|2026-02-13 13:01:10|2031.2|2029.7|2030.2|2028.7|2031.2|2029.7|2030.2|2028.7|2
1770987680000|2026-02-13 13:01:20|2030.3|2028.8|2030.4|2028.9|2033.8|2029.4|2030.2|2025.5|1
1770987690000|2026-02-13 13:01:30|2030.3|2028.8|2032.4|2024.4|2032.4|2028.8|2028.9|2024.4|0
1770987700000|2026-02-13 13:01:40|2029.1|2027.6|2029.3|2027.8|2029.3|2027.8|2029|2027.5|0
1770987710000|2026-02-13 13:01:50|2029.2|2027.7|2029.9|2028.4|2032.7|2028.4|2029.1|2024.6|1
1770987720000|2026-02-13 13:02:00|2030.7|2029.2|2031.9|2030.4|2032|2030.5|2030.7|2029.2|2
1770987730000|2026-02-13 13:02:10|2032.2|2030.7|2030.6|2029.1|2035.8|2030.7|2030|2027.8|5
1770987740000|2026-02-13 13:02:20|2030.7|2029.2|2030.4|2028.9|2030.7|2029.2|2030.4|2028.9|1
1770987750000|2026-02-13 13:02:30|2033.4|2025.4|2030|2028.5|2033.5|2028.6|2029.3|2024.8|1
1770987760000|2026-02-13 13:02:40|2029.7|2028.2|2030|2028.5|2032.9|2028.5|2029.5|2024.9|0
1770987770000|2026-02-13 13:02:50|2029.9|2028.4|2031.2|2029.7|2031.2|2029.7|2029.9|2028.4|1
1770987780000|2026-02-13 13:03:00|2031.4|2029.9|2031.1|2029.6|2031.4|2029.9|2031.1|2029.6|0
1770987790000|2026-02-13 13:03:10|2031.2|2029.7|2031.4|2029.9|2031.4|2029.9|2031.2|2029.7|6
1770987800000|2026-02-13 13:03:20|2032.2|2030.7|2032.6|2031.1|2033.2|2031.7|2032.2|2030.7|3
1770987810000|2026-02-13 13:03:30|2032.5|2031|2030.8|2029.3|2034|2031.1|2029.9|2025.3|2
1770987820000|2026-02-13 13:03:40|2030.5|2029|2030.7|2029.2|2034.1|2029.2|2030.1|2025.4|1
1770987830000|2026-02-13 13:03:50|2030.6|2029.1|2032.6|2024.6|2033.2|2029.1|2030|2024.6|0
1770987840000|2026-02-13 13:04:00|2032.7|2024.7|2031.3|2029.8|2032.9|2029.8|2029.6|2024.7|2
1770987850000|2026-02-13 13:04:10|2031.2|2029.7|2030.9|2029.4|2031.2|2029.7|2030.8|2029.3|0
1770987860000|2026-02-13 13:04:20|2030.8|2029.3|2030.8|2029.3|2030.8|2029.3|2030.8|2029.3|0
1770987870000|2026-02-13 13:04:30|2030.7|2029.2|2030.4|2028.9|2033.8|2029.2|2030|2025.3|0
1770987880000|2026-02-13 13:04:40|2030.5|2029|2034.1|2026.1|2034.1|2029.2|2030.5|2026.1|0
1770987890000|2026-02-13 13:04:50|2030.7|2029.2|2030.8|2029.3|2034.3|2029.4|2030.7|2026.2|0
1770987900000|2026-02-13 13:05:00|2030.7|2029.2|2034.4|2026.4|2034.8|2030.2|2030.7|2026.4|1
1770987910000|2026-02-13 13:05:10|2034.5|2026.5|2031.6|2030.1|2034.9|2030.2|2031.2|2026.5|0
1770987920000|2026-02-13 13:05:20|2031.7|2030.2|2031.3|2029.8|2031.8|2030.3|2031.3|2029.8|0
1770987930000|2026-02-13 13:05:30|2031.8|2030.3|2035.3|2027.3|2035.3|2031.4|2031.7|2027.3|6
1770987940000|2026-02-13 13:05:40|2032.1|2030.6|2031.5|2030|2035.3|2030.6|2031.5|2027|0
1770987950000|2026-02-13 13:05:50|2031.4|2029.9|2031.3|2029.8|2034.9|2030|2031.3|2026.8|0
1770987960000|2026-02-13 13:06:00|2034.1|2026.1|2031.1|2029.6|2034.8|2030|2030.9|2026.1|0
1770987970000|2026-02-13 13:06:10|2031|2029.5|2029.3|2027.8|2034.2|2029.5|2029.2|2024.4|0
1770987980000|2026-02-13 13:06:20|2029.4|2027.9|2029.4|2027.9|2032.9|2028.3|2029.4|2024.8|1
1770987990000|2026-02-13 13:06:30|2029.5|2028|2029.5|2028|2029.5|2028|2029.4|2027.9|0
1770988000000|2026-02-13 13:06:40|2029.6|2028.1|2029.9|2028.4|2033.9|2029.4|2029.6|2025.2|14
1770988010000|2026-02-13 13:06:50|2032.6|2024.6|2030.2|2028.7|2032.6|2028.7|2029.1|2024.6|5
1770988020000|2026-02-13 13:07:00|2029.9|2028.4|2032.2|2024.2|2032.7|2028.6|2029.2|2024|4
1770988030000|2026-02-13 13:07:10|2032.1|2024.1|2027.6|2026.1|2032.1|2027.3|2027.6|2023.9|2
1770988040000|2026-02-13 13:07:20|2027.5|2026|2028.1|2026.6|2031.4|2026.6|2027.3|2023.3|0
1770988050000|2026-02-13 13:07:30|2028|2026.5|2028|2026.5|2031.5|2026.6|2027.9|2023.4|1
1770988060000|2026-02-13 13:07:40|2027.9|2026.4|2027.9|2026.4|2031.2|2026.5|2027.5|2023.1|0
1770988070000|2026-02-13 13:07:50|2028|2026.5|2028.5|2027|2031.6|2027|2028|2023.3|1
1770988080000|2026-02-13 13:08:00|2028.4|2026.9|2029|2027.5|2032.3|2027.5|2028.4|2024.3|1
1770988090000|2026-02-13 13:08:10|2032.3|2024.3|2028.8|2027.3|2032.3|2027.5|2028.8|2024.3|0
1770988100000|2026-02-13 13:08:20|2027.3|2025.8|2030|2022|2030|2025.9|2026.4|2022|5
1770988110000|2026-02-13 13:08:30|2026.9|2025.4|2026.6|2025.1|2029.9|2025.4|2026.3|2021.9|2
1770988120000|2026-02-13 13:08:40|2026.5|2025|2030.1|2022.1|2030.1|2025.5|2026.5|2021.9|0
1770988130000|2026-02-13 13:08:50|2026.6|2025.1|2027|2025.5|2030|2025.5|2026|2021.9|2
1770988140000|2026-02-13 13:09:00|2026.9|2025.4|2027.9|2026.4|2027.9|2026.4|2026.9|2025.4|2
1770988150000|2026-02-13 13:09:10|2027.7|2026.2|2027.3|2025.8|2030.8|2026.2|2027.3|2022.8|0
1770988160000|2026-02-13 13:09:20|2030.6|2022.6|2031.1|2023.1|2031.1|2025.9|2026.2|2022.6|21
1770988170000|2026-02-13 13:09:30|2031.2|2023.2|2031.7|2023.7|2031.7|2026.6|2028|2023.2|0
1770988180000|2026-02-13 13:09:40|2031.6|2023.6|2028.4|2026.9|2032|2027.1|2028.2|2023.6|2
1770988190000|2026-02-13 13:09:50|2028.5|2027|2028.7|2027.2|2031.9|2027.2|2028.1|2023.4|5
1770988200000|2026-02-13 13:10:00|2028.6|2027.1|2030.6|2022.6|2031|2027.3|2027.7|2022.6|1
1770988210000|2026-02-13 13:10:10|2030.7|2022.7|2028.2|2026.7|2030.9|2026.7|2027.5|2022.7|1
1770988220000|2026-02-13 13:10:20|2029.2|2027.7|2028.6|2027.1|2029.2|2027.7|2028.5|2027|1
1770988230000|2026-02-13 13:10:30|2029.4|2027.9|2029.4|2027.9|2029.4|2027.9|2029.4|2027.9|1
1770988240000|2026-02-13 13:10:40|2029.1|2027.6|2029.2|2027.7|2029.4|2027.9|2028.7|2027.2|0
1770988250000|2026-02-13 13:10:50|2029.3|2027.8|2029.4|2027.9|2029.4|2027.9|2029.2|2027.7|1
1770988260000|2026-02-13 13:11:00|2029.5|2028|2029.8|2028.3|2030.3|2028.8|2029.4|2027.9|1
1770988270000|2026-02-13 13:11:10|2029.7|2028.2|2030.5|2029|2030.5|2029|2029.7|2028.2|0
1770988280000|2026-02-13 13:11:20|2030.4|2028.9|2030.1|2028.6|2030.4|2028.9|2030.1|2028.6|0
1770988290000|2026-02-13 13:11:30|2030.3|2028.8|2031|2029.5|2031|2029.5|2030|2028.5|1
1770988300000|2026-02-13 13:11:40|2030.9|2029.4|2031.4|2029.9|2031.7|2030.2|2030.9|2029.4|0
1770988310000|2026-02-13 13:11:50|2031.3|2029.8|2031|2029.5|2031.6|2030.1|2031|2029.5|0
1770988320000|2026-02-13 13:12:00|2031.1|2029.6|2030.7|2029.2|2031.6|2030.1|2030.7|2029.2|2
1770988330000|2026-02-13 13:12:10|2030.6|2029.1|2031.6|2030.1|2031.6|2030.1|2029.8|2028.3|4
1770988340000|2026-02-13 13:12:20|2031.7|2030.2|2032.2|2030.7|2032.2|2030.7|2031.6|2030.1|0
1770988350000|2026-02-13 13:12:30|2032.1|2030.6|2032.5|2031|2032.6|2031.1|2031.9|2030.4|0
1770988360000|2026-02-13 13:12:40|2032.2|2030.7|2032.3|2030.8|2032.5|2031|2032.1|2030.6|0
1770988370000|2026-02-13 13:12:50|2031.9|2030.4|2032|2030.5|2032.4|2030.9|2031.9|2030.4|1
1770988380000|2026-02-13 13:13:00|2031.9|2030.4|2032.4|2030.9|2032.4|2030.9|2031.7|2030.2|0
1770988390000|2026-02-13 13:13:10|2032.3|2030.8|2032|2030.5|2032.4|2030.9|2032|2030.5|0
1770988400000|2026-02-13 13:13:20|2031.9|2030.4|2032.1|2030.6|2032.2|2030.7|2031.9|2030.4|0
1770988410000|2026-02-13 13:13:30|2032|2030.5|2032.1|2030.6|2032.2|2030.7|2032|2030.5|0
1770988420000|2026-02-13 13:13:40|2032.2|2030.7|2032.4|2030.9|2033.1|2031.6|2032.1|2030.6|1
1770988430000|2026-02-13 13:13:50|2032.5|2031|2032|2030.5|2032.8|2031.3|2032|2030.5|0
1770988440000|2026-02-13 13:14:00|2031.9|2030.4|2031.6|2030.1|2031.9|2030.4|2030.3|2028.8|4
1770988450000|2026-02-13 13:14:10|2031.4|2029.9|2031.9|2030.4|2032.6|2031.1|2031.4|2029.9|1
1770988460000|2026-02-13 13:14:20|2032.6|2031.1|2032.6|2031.1|2033.5|2032|2032.4|2030.9|1
1770988470000|2026-02-13 13:14:30|2032.4|2030.9|2032.4|2030.9|2032.5|2031|2032.4|2030.9|0
1770988480000|2026-02-13 13:14:40|2032.5|2031|2032.9|2031.4|2032.9|2031.4|2031.5|2030|1
1770988490000|2026-02-13 13:14:50|2032.8|2031.3|2032.3|2030.8|2032.9|2031.4|2032.3|2030.8|0
1770988500000|2026-02-13 13:15:00|2032.7|2031.2|2034.1|2032.6|2034.1|2032.6|2032.7|2031.2|2
1770988510000|2026-02-13 13:15:10|2033.1|2031.6|2032.8|2031.3|2033.1|2031.6|2032.8|2031.3|4
1770988520000|2026-02-13 13:15:20|2032.9|2031.4|2032.7|2031.2|2033|2031.5|2032.7|2031.2|0
1770988530000|2026-02-13 13:15:30|2031.8|2030.3|2033.4|2031.9|2033.5|2032|2031.7|2030.2|4
1770988540000|2026-02-13 13:15:40|2033.5|2032|2034.9|2033.4|2035.3|2033.8|2033.5|2032|1
1770988550000|2026-02-13 13:15:50|2034.8|2033.3|2035.1|2033.6|2035.1|2033.6|2034.8|2033.3|1
1770988560000|2026-02-13 13:16:00|2035|2033.5|2034.1|2032.6|2036.7|2033.5|2033.4|2028.7|1
1770988570000|2026-02-13 13:16:10|2033.8|2032.3|2032.8|2031.3|2033.8|2032.3|2031.9|2030.4|1
1770988580000|2026-02-13 13:16:20|2032.7|2031.2|2032.7|2031.2|2032.9|2031.4|2032.1|2030.6|0
1770988590000|2026-02-13 13:16:30|2033.3|2031.8|2034|2032.5|2034|2032.5|2033.2|2031.7|0
1770988600000|2026-02-13 13:16:40|2033.9|2032.4|2033.2|2031.7|2033.9|2032.4|2033.2|2031.7|0
1770988610000|2026-02-13 13:16:50|2033.1|2031.6|2032.2|2030.7|2033.2|2031.7|2032.2|2030.7|1
1770988620000|2026-02-13 13:17:00|2032.3|2030.8|2032.7|2031.2|2033.5|2032|2032.3|2030.8|2
1770988630000|2026-02-13 13:17:10|2032.8|2031.3|2032.5|2031|2032.8|2031.3|2032.5|2031|0
1770988640000|2026-02-13 13:17:20|2032.6|2031.1|2032.5|2031|2032.6|2031.1|2032.5|2031|0
1770988650000|2026-02-13 13:17:30|2032.4|2030.9|2033.3|2031.8|2033.3|2031.8|2032.3|2030.8|2
1770988660000|2026-02-13 13:17:40|2033.2|2031.7|2033.5|2032|2036.8|2032|2033.2|2028.8|1
1770988670000|2026-02-13 13:17:50|2033.4|2031.9|2033.5|2032|2033.9|2032.4|2033.4|2031.9|0
1770988680000|2026-02-13 13:18:00|2033.3|2031.8|2032.5|2031|2033.4|2031.9|2032.4|2030.9|1
1770988690000|2026-02-13 13:18:10|2036.1|2028.1|2032.3|2030.8|2036.1|2030.9|2032.2|2028.1|0
1770988700000|2026-02-13 13:18:20|2033.5|2032|2033.4|2031.9|2036.5|2032.2|2033.3|2028.5|3
1770988710000|2026-02-13 13:18:30|2036.5|2028.5|2033.2|2031.7|2036.5|2031.7|2033|2028.5|0
1770988720000|2026-02-13 13:18:40|2033.4|2031.9|2033.2|2031.7|2036.7|2032|2033.1|2028.6|2
1770988730000|2026-02-13 13:18:50|2036.5|2028.5|2033.1|2031.6|2036.7|2032.1|2032.3|2028.4|3
1770988740000|2026-02-13 13:19:00|2036.4|2028.4|2033.3|2031.8|2036.6|2031.8|2033.3|2028.4|0
1770988750000|2026-02-13 13:19:10|2033.2|2031.7|2032.8|2031.3|2033.2|2031.7|2032.8|2031.3|0
1770988760000|2026-02-13 13:19:20|2032.7|2031.2|2033.6|2032.1|2033.6|2032.1|2032.6|2031.1|1
1770988770000|2026-02-13 13:19:30|2036.9|2028.9|2033.8|2032.3|2036.9|2032.3|2033.6|2028.9|0
1770988780000|2026-02-13 13:19:40|2033.7|2032.2|2036.9|2028.9|2036.9|2032.3|2031.9|2028.1|2
1770988790000|2026-02-13 13:19:50|2036.8|2028.8|2031|2029.5|2036.8|2032.3|2030.9|2026.2|3
1770988800000|2026-02-13 13:20:00|2031.4|2029.9|2030.3|2028.8|2035.2|2030.2|2030.3|2026|3
1770988810000|2026-02-13 13:20:10|2030.2|2028.7|2030.2|2028.7|2030.4|2028.9|2030.2|2028.7|0
1770988820000|2026-02-13 13:20:20|2030.1|2028.6|2027.8|2026.3|2032.3|2028.6|2027.8|2024.3|2
1770988830000|2026-02-13 13:20:30|2027.9|2026.4|2028.1|2026.6|2028.5|2027|2027.5|2026|2
1770988840000|2026-02-13 13:20:40|2028|2026.5|2028|2026.5|2029|2027.5|2028|2026.5|5
1770988850000|2026-02-13 13:20:50|2027.9|2026.4|2027.8|2026.3|2027.9|2026.4|2027.7|2026.2|0
1770988860000|2026-02-13 13:21:00|2028.4|2026.9|2029.3|2027.8|2029.5|2028|2027.9|2026.4|6
1770988870000|2026-02-13 13:21:10|2029.2|2027.7|2029|2027.5|2029.3|2027.8|2028.7|2027.2|1
1770988880000|2026-02-13 13:21:20|2028.9|2027.4|2028|2026.5|2028.9|2027.4|2027.5|2026|2
1770988890000|2026-02-13 13:21:30|2027.9|2026.4|2028.2|2026.7|2028.2|2026.7|2027.5|2026|0
1770988900000|2026-02-13 13:21:40|2028.1|2026.6|2027.8|2026.3|2031.3|2026.6|2027.7|2023.3|0
1770988910000|2026-02-13 13:21:50|2027.7|2026.2|2027.4|2025.9|2031.1|2026.4|2027.4|2023.1|0
1770988920000|2026-02-13 13:22:00|2026.2|2024.7|2025|2023.5|2026.2|2024.7|2024.9|2023.4|4
1770988930000|2026-02-13 13:22:10|2025.3|2023.8|2026|2024.5|2026.1|2024.6|2025.1|2023.6|0
1770988940000|2026-02-13 13:22:20|2024.8|2023.3|2024.8|2023.3|2025.4|2023.9|2024.8|2023.3|0
1770988950000|2026-02-13 13:22:30|2024.7|2023.2|2026|2024.5|2028.9|2024.5|2024.2|2020.9|11
1770988960000|2026-02-13 13:22:40|2028.9|2020.9|2026.1|2024.6|2029|2024.6|2025|2020.9|1
1770988970000|2026-02-13 13:22:50|2026|2024.5|2026.3|2024.8|2026.4|2024.9|2026|2024.5|0
1770988980000|2026-02-13 13:23:00|2026.2|2024.7|2026.2|2024.7|2029|2024.9|2025.7|2021|4
1770988990000|2026-02-13 13:23:10|2026.1|2024.6|2025.3|2023.8|2026.1|2024.6|2025.3|2023.8|0
1770989000000|2026-02-13 13:23:20|2025.4|2023.9|2026.1|2024.6|2026.2|2024.7|2025.4|2023.9|0
1770989010000|2026-02-13 13:23:30|2027.2|2025.7|2027|2025.5|2027.3|2025.8|2027|2025.5|4
1770989020000|2026-02-13 13:23:40|2026.2|2024.7|2026.3|2024.8|2026.6|2025.1|2026|2024.5|1
1770989030000|2026-02-13 13:23:50|2026.2|2024.7|2028|2026.5|2031.4|2026.6|2026.2|2022.9|0
1770989040000|2026-02-13 13:24:00|2027.9|2026.4|2028.9|2027.4|2029.1|2027.6|2027.9|2026.4|4
1770989050000|2026-02-13 13:24:10|2029|2027.5|2029.6|2028.1|2030.1|2028.6|2029|2027.5|0
1770989060000|2026-02-13 13:24:20|2029.5|2028|2029.8|2028.3|2030.2|2028.7|2029.5|2028|2
1770989070000|2026-02-13 13:24:30|2029.9|2028.4|2027.8|2026.3|2030|2028.5|2027.8|2026.3|2
1770989080000|2026-02-13 13:24:40|2027.9|2026.4|2028.2|2026.7|2028.4|2026.9|2027.7|2026.2|2
1770989090000|2026-02-13 13:24:50|2028.3|2026.8|2028.3|2026.8|2028.3|2026.8|2027|2025.5|4
1770989100000|2026-02-13 13:25:00|2028.4|2026.9|2029|2027.5|2033|2028.6|2028.4|2025|9
1770989110000|2026-02-13 13:25:10|2029.1|2027.6|2029.9|2028.4|2030.7|2029.2|2029.1|2027.6|4
1770989120000|2026-02-13 13:25:20|2029.6|2028.1|2030|2028.5|2033.2|2028.5|2029.6|2025.1|2
1770989130000|2026-02-13 13:25:30|2030.3|2028.8|2030.8|2029.3|2030.9|2029.4|2030.1|2028.6|2
1770989140000|2026-02-13 13:25:40|2031|2029.5|2034|2026|2034.9|2030.1|2031|2026|2
1770989150000|2026-02-13 13:25:50|2031.2|2029.7|2032.5|2031|2034.2|2031.4|2031|2026|7
1770989160000|2026-02-13 13:26:00|2032.6|2031.1|2034.7|2033.2|2034.8|2033.3|2032.6|2031.1|10
1770989170000|2026-02-13 13:26:10|2034.8|2033.3|2037.3|2029.3|2037.3|2034|2034.7|2029.3|2
1770989180000|2026-02-13 13:26:20|2037.2|2029.2|2033|2031.5|2037.2|2032.4|2033|2028|1
1770989190000|2026-02-13 13:26:30|2032.9|2031.4|2032.4|2030.9|2032.9|2031.4|2032.4|2030.9|1
1770989200000|2026-02-13 13:26:40|2032.5|2031|2033.1|2031.6|2033.1|2031.6|2032.3|2030.8|3
1770989220000|2026-02-13 13:27:00|2033.2|2031.7|2033.1|2031.6|2033.3|2031.8|2033.1|2031.6|1
1770989230000|2026-02-13 13:27:10|2032.2|2030.7|2032.7|2031.2|2032.8|2031.3|2032.2|2030.7|8
1770989240000|2026-02-13 13:27:20|2032.6|2031.1|2032.1|2030.6|2032.6|2031.1|2032.1|2030.6|1
1770989250000|2026-02-13 13:27:30|2030.8|2029.3|2031.5|2030|2034.3|2030.1|2030.6|2026.2|3
1770989260000|2026-02-13 13:27:40|2031.4|2029.9|2034.5|2026.5|2034.5|2030|2031.2|2026.4|0
1770989270000|2026-02-13 13:27:50|2031.9|2030.4|2032.3|2030.8|2035.5|2030.8|2031.7|2026.9|1
1770989280000|2026-02-13 13:28:00|2032.4|2030.9|2032.4|2030.9|2032.5|2031|2032.4|2030.9|0
1770989290000|2026-02-13 13:28:10|2032.8|2031.3|2033|2031.5|2035.9|2031.5|2032.8|2027.9|1
1770989300000|2026-02-13 13:28:20|2032.9|2031.4|2036.5|2028.5|2036.5|2031.5|2032.9|2028.5|0
1770989310000|2026-02-13 13:28:30|2036.4|2028.4|2033|2031.5|2036.4|2031.5|2033|2028.3|0
1770989320000|2026-02-13 13:28:40|2032.9|2031.4|2032.9|2031.4|2033|2031.5|2032.9|2031.4|0
1770989330000|2026-02-13 13:28:50|2032.8|2031.3|2032.8|2031.3|2032.8|2031.3|2032.8|2031.3|0
1770989340000|2026-02-13 13:29:00|2032.3|2030.8|2035|2027|2035|2030.8|2031.4|2027|3
1770989350000|2026-02-13 13:29:10|2032|2030.5|2032.1|2030.6|2032.1|2030.6|2032|2030.5|0
1770989360000|2026-02-13 13:29:20|2032|2030.5|2032.1|2030.6|2032.1|2030.6|2032|2030.5|0
1770989370000|2026-02-13 13:29:30|2032|2030.5|2032.1|2030.6|2032.1|2030.6|2032|2030.5|0
1770989380000|2026-02-13 13:29:40|2032.5|2031|2033.1|2031.6|2033.1|2031.6|2032.5|2031|1
1770989390000|2026-02-13 13:29:50|2033.2|2031.7|2033.8|2032.3|2033.8|2032.3|2033.1|2031.6|1
1770989400000|2026-02-13 13:30:00|2033.7|2032.2|2049.3|2041.3|2049.8|2041.8|2033.7|2028.7|20
1770989410000|2026-02-13 13:30:10|2048.2|2040.2|2049.6|2041.6|2051|2046.5|2043.5|2038.1|13
1770989420000|2026-02-13 13:30:20|2049.5|2041.5|2049.7|2048.2|2052|2048.2|2048.1|2041.5|25
1770989430000|2026-02-13 13:30:30|2049.9|2048.4|2051.8|2043.8|2056.1|2050.5|2049.9|2043.8|32
1770989440000|2026-02-13 13:30:40|2051.7|2043.7|2056.5|2048.5|2056.5|2048.5|2050.9|2042.9|18
1770989450000|2026-02-13 13:30:50|2056.6|2048.6|2052.4|2044.4|2056.9|2048.9|2051.6|2043.6|5
1770989460000|2026-02-13 13:31:00|2052.6|2044.6|2052.8|2044.8|2052.8|2049.2|2046.6|2042.7|11
1770989470000|2026-02-13 13:31:10|2052.1|2044.1|2050.5|2042.5|2052.1|2047.4|2048.9|2042.1|3
1770989480000|2026-02-13 13:31:20|2050.7|2042.7|2052.2|2044.2|2052.4|2047|2048.5|2042.2|1
1770989490000|2026-02-13 13:31:30|2052.3|2044.3|2051.8|2043.8|2052.9|2044.9|2050.4|2042.4|3
1770989500000|2026-02-13 13:31:40|2052.1|2044.1|2047|2039|2052.1|2044.1|2047|2039|3
1770989510000|2026-02-13 13:31:50|2046.9|2038.9|2046.6|2038.6|2048.5|2043.3|2044.8|2038.3|9
1770989520000|2026-02-13 13:32:00|2047|2039|2045.9|2037.9|2047.4|2039.4|2045.9|2037.9|4
1770989530000|2026-02-13 13:32:10|2043.8|2035.8|2044.5|2036.5|2045|2039.6|2041.1|2035.8|7
1770989540000|2026-02-13 13:32:20|2041.2|2039.7|2044.1|2036.1|2044.8|2039.9|2039.9|2035.6|24
1770989550000|2026-02-13 13:32:30|2044.2|2036.2|2044|2036|2044.6|2036.6|2044|2036|1
1770989560000|2026-02-13 13:32:40|2043.9|2035.9|2040|2032|2043.9|2035.9|2036.7|2031.7|2
1770989570000|2026-02-13 13:32:50|2040.1|2032.1|2040.1|2032.1|2040.4|2036.7|2038.2|2032|1
1770989580000|2026-02-13 13:33:00|2040.2|2032.2|2044.7|2036.7|2044.7|2036.7|2040.2|2032.2|1
1770989590000|2026-02-13 13:33:10|2044.8|2036.8|2045.4|2037.4|2045.4|2037.4|2044.7|2036.7|4
1770989600000|2026-02-13 13:33:20|2045.7|2037.7|2045.4|2037.4|2045.7|2037.7|2045.3|2037.3|1
1770989610000|2026-02-13 13:33:30|2045.3|2037.3|2045.2|2037.2|2046.1|2038.1|2045.2|2037.2|2
1770989620000|2026-02-13 13:33:40|2041.9|2040.4|2044.1|2036.1|2044.3|2040.4|2041.9|2035.5|3
1770989630000|2026-02-13 13:33:50|2044.2|2036.2|2045.6|2037.6|2045.6|2037.6|2044.2|2036.2|0
1770989640000|2026-02-13 13:34:00|2045.3|2037.3|2046.5|2038.5|2046.5|2038.5|2045.2|2037.2|0
1770989650000|2026-02-13 13:34:10|2046.9|2038.9|2044.5|2036.5|2046.9|2040.1|2041.6|2036.3|3
1770989660000|2026-02-13 13:34:20|2045.7|2037.7|2045.8|2037.8|2046|2038|2045.6|2037.6|0
1770989670000|2026-02-13 13:34:30|2045.6|2037.6|2048.7|2040.7|2048.7|2044.1|2045.6|2037.6|2
1770989680000|2026-02-13 13:34:40|2045.8|2044.3|2050.4|2042.4|2050.7|2044.3|2045.8|2040.9|2
1770989690000|2026-02-13 13:34:50|2050.6|2042.6|2049.6|2041.6|2050.6|2045.2|2046.7|2041.3|2
1770989700000|2026-02-13 13:35:00|2049.5|2041.5|2049.6|2041.6|2050.1|2042.1|2049.3|2041.3|0
1770989710000|2026-02-13 13:35:10|2049.5|2041.5|2050.7|2042.7|2050.7|2045.9|2047.4|2041.3|3
1770989720000|2026-02-13 13:35:20|2050.6|2042.6|2050.2|2042.2|2051.1|2045.5|2047|2041.5|7
1770989730000|2026-02-13 13:35:30|2049.9|2041.9|2048.5|2040.5|2050.4|2042.4|2048.5|2040.5|1
1770989740000|2026-02-13 13:35:40|2048.6|2040.6|2044.9|2043.4|2050.5|2043.4|2044.9|2040.3|1
1770989750000|2026-02-13 13:35:50|2048.3|2040.3|2047.7|2039.7|2048.5|2043.4|2044.1|2039.4|2
1770989760000|2026-02-13 13:36:00|2047.5|2039.5|2044.9|2036.9|2047.5|2039.5|2044.9|2036.9|10
1770989770000|2026-02-13 13:36:10|2044.3|2036.3|2041.6|2033.6|2044.5|2037.8|2039.1|2033.3|19
1770989780000|2026-02-13 13:36:20|2041.9|2033.9|2043.3|2035.3|2043.4|2037.3|2038.8|2033.9|1
1770989790000|2026-02-13 13:36:30|2043.4|2035.4|2042.7|2034.7|2044.3|2036.3|2042.3|2034.3|3
1770989800000|2026-02-13 13:36:40|2042.9|2034.9|2043.8|2035.8|2044.3|2036.3|2042.4|2034.4|1
1770989810000|2026-02-13 13:36:50|2043.9|2035.9|2044.7|2036.7|2045.5|2037.5|2043.9|2035.9|1
1770989820000|2026-02-13 13:37:00|2043.3|2035.3|2043.6|2035.6|2044.2|2036.2|2042.8|2034.8|0
1770989830000|2026-02-13 13:37:10|2044.4|2036.4|2044.2|2036.2|2044.6|2036.6|2044.2|2036.2|2
1770989840000|2026-02-13 13:37:20|2041.5|2040|2046.1|2038.1|2046.3|2040.2|2041.5|2036.8|1
1770989850000|2026-02-13 13:37:30|2046|2038|2044.2|2036.2|2046.1|2039.9|2041.4|2034.5|8
1770989860000|2026-02-13 13:37:40|2044.1|2036.1|2043.9|2035.9|2044.1|2036.1|2043.2|2035.2|1
1770989870000|2026-02-13 13:37:50|2043.6|2035.6|2044.9|2036.9|2046.3|2038.3|2043.6|2035.6|1
1770989880000|2026-02-13 13:38:00|2044.7|2036.7|2045.5|2037.5|2045.7|2039.1|2039.6|2035.2|3
1770989890000|2026-02-13 13:38:10|2045.4|2037.4|2047.8|2039.8|2047.8|2039.8|2045.4|2037.4|2
1770989900000|2026-02-13 13:38:20|2047.7|2039.7|2047.8|2039.8|2048|2040|2047.7|2039.7|0
1770989910000|2026-02-13 13:38:30|2047.7|2039.7|2048.1|2040.1|2048.1|2040.1|2046.9|2038.9|0
1770989920000|2026-02-13 13:38:40|2048.2|2040.2|2047.5|2039.5|2048.2|2040.2|2047.5|2039.5|0
1770989930000|2026-02-13 13:38:50|2047.8|2039.8|2047.1|2039.1|2047.8|2042.3|2043.8|2038.8|5
1770989940000|2026-02-13 13:39:00|2047.3|2039.3|2050.3|2042.3|2050.9|2044.9|2046.4|2039.2|2
1770989950000|2026-02-13 13:39:10|2050.5|2042.5|2049.9|2041.9|2051.6|2046.9|2048.4|2041.9|6
1770989960000|2026-02-13 13:39:20|2050|2042|2050|2042|2051.6|2043.6|2049.9|2041.9|0
1770989970000|2026-02-13 13:39:30|2050.5|2042.5|2050.3|2042.3|2050.5|2042.5|2050.1|2042.1|1
1770989980000|2026-02-13 13:39:40|2050.2|2042.2|2050.9|2042.9|2051.6|2043.6|2050.2|2042.2|2
1770989990000|2026-02-13 13:39:50|2050.8|2042.8|2050.2|2042.2|2050.8|2046.4|2047.9|2042.1|0
1770990000000|2026-02-13 13:40:00|2050.1|2042.1|2047.9|2039.9|2050.1|2044.5|2046|2039.9|5
1770990010000|2026-02-13 13:40:10|2048.6|2040.6|2049.4|2041.4|2049.8|2041.8|2048.6|2040.6|1
1770990020000|2026-02-13 13:40:20|2049.3|2041.3|2045.8|2037.8|2049.3|2043|2043.1|2037.8|21
1770990030000|2026-02-13 13:40:30|2045.6|2037.6|2045.2|2037.2|2046|2040.3|2041.8|2037.2|3
1770990040000|2026-02-13 13:40:40|2045.3|2037.3|2046.3|2038.3|2046.3|2038.3|2045.3|2037.3|0
1770990050000|2026-02-13 13:40:50|2046.6|2038.6|2046.3|2038.3|2046.6|2038.6|2046.2|2038.2|0
1770990060000|2026-02-13 13:41:00|2046.4|2038.4|2046.8|2038.8|2046.8|2038.8|2046.3|2038.3|0
1770990070000|2026-02-13 13:41:10|2048.2|2040.2|2049.7|2041.7|2049.8|2041.8|2048.2|2040.2|4
1770990080000|2026-02-13 13:41:20|2049.8|2041.8|2047.5|2046|2051|2046|2047.5|2041.8|1
1770990090000|2026-02-13 13:41:30|2051.1|2043.1|2049.3|2041.3|2051.1|2045.1|2046.5|2040.6|7
1770990100000|2026-02-13 13:41:40|2049.5|2041.5|2050.2|2042.2|2050.2|2042.2|2049.5|2041.5|0
1770990110000|2026-02-13 13:41:50|2050.1|2042.1|2051.1|2043.1|2051.2|2043.2|2049.6|2041.6|0
1770990120000|2026-02-13 13:42:00|2051.2|2043.2|2052.2|2050.7|2053.4|2050.7|2050.3|2043.2|8
1770990130000|2026-02-13 13:42:10|2052.3|2050.8|2054.4|2046.4|2054.5|2051.1|2052|2046.4|5
1770990140000|2026-02-13 13:42:20|2054.5|2046.5|2054.8|2046.8|2054.9|2046.9|2054.5|2046.5|1
1770990150000|2026-02-13 13:42:30|2054.9|2046.9|2052.3|2050.8|2055.4|2050.8|2052.3|2046.9|3
1770990160000|2026-02-13 13:42:40|2054.8|2046.8|2053.6|2052.1|2058.1|2052.7|2053.5|2046.8|10
1770990170000|2026-02-13 13:42:50|2056|2048|2055.9|2047.9|2056|2051.5|2053|2047.7|5
1770990180000|2026-02-13 13:43:00|2052.9|2051.4|2056.8|2048.8|2056.8|2051.4|2052.9|2047.9|3
1770990190000|2026-02-13 13:43:10|2056.9|2048.9|2057.8|2049.8|2058.1|2050.1|2056.8|2048.8|3
1770990200000|2026-02-13 13:43:20|2057.6|2049.6|2057.2|2049.2|2057.7|2049.7|2056.8|2048.8|0
1770990210000|2026-02-13 13:43:30|2057.1|2049.1|2057.3|2049.3|2057.5|2051.9|2053.4|2048.8|1
1770990220000|2026-02-13 13:43:40|2057.4|2049.4|2057.8|2049.8|2057.8|2049.8|2057.4|2049.4|3
1770990230000|2026-02-13 13:43:50|2054.2|2052.7|2058.9|2050.9|2058.9|2052.7|2054.2|2049.8|3
1770990240000|2026-02-13 13:44:00|2059|2051|2055.7|2054.2|2059|2054.2|2055.6|2051|0
1770990250000|2026-02-13 13:44:10|2059.7|2051.7|2058.5|2050.5|2059.7|2054.3|2055.2|2050.5|3
1770990260000|2026-02-13 13:44:20|2055.1|2053.6|2054.8|2046.8|2057.7|2053.6|2052.3|2046.8|9
1770990270000|2026-02-13 13:44:30|2054.9|2046.9|2055.1|2047.1|2055.2|2047.2|2054.8|2046.8|1
1770990280000|2026-02-13 13:44:40|2054.9|2046.9|2054|2046|2055.1|2050.2|2051.5|2046|1
1770990290000|2026-02-13 13:44:50|2050.2|2048.7|2052.1|2044.1|2052.2|2048.7|2048.6|2043.6|3
1770990300000|2026-02-13 13:45:00|2052.2|2044.2|2050.5|2042.5|2052.2|2047.1|2048.5|2042.5|2
1770990310000|2026-02-13 13:45:10|2050.6|2042.6|2048.3|2040.3|2050.6|2045|2045.5|2039|6
1770990320000|2026-02-13 13:45:20|2047.9|2039.9|2049.1|2041.1|2049.2|2043|2044.5|2039.7|3
1770990330000|2026-02-13 13:45:30|2049.3|2041.3|2049|2041|2049.3|2041.3|2048.7|2040.7|2
1770990340000|2026-02-13 13:45:40|2048.6|2040.6|2048.3|2040.3|2048.6|2040.6|2048.2|2040.2|0
1770990350000|2026-02-13 13:45:50|2048.4|2040.4|2047.9|2039.9|2048.4|2040.4|2047.7|2039.7|0
1770990360000|2026-02-13 13:46:00|2047.8|2039.8|2047.1|2039.1|2047.8|2040.8|2042.1|2036.2|6
1770990370000|2026-02-13 13:46:10|2044.1|2042.6|2047.1|2039.1|2047.2|2042.6|2044.1|2039.1|0
1770990380000|2026-02-13 13:46:20|2047.2|2039.2|2049.5|2041.5|2049.6|2042.7|2044|2039.2|1
1770990390000|2026-02-13 13:46:30|2049.3|2041.3|2049|2041|2049.3|2041.3|2047.5|2039.5|2
1770990400000|2026-02-13 13:46:40|2048.4|2040.4|2047.1|2039.1|2048.4|2040.4|2047|2039|0
1770990410000|2026-02-13 13:46:50|2047.3|2039.3|2046.9|2038.9|2047.6|2039.6|2046.9|2038.9|6
1770990420000|2026-02-13 13:47:00|2047.1|2039.1|2046.2|2038.2|2047.2|2039.2|2046.2|2038.2|2
1770990430000|2026-02-13 13:47:10|2046.3|2038.3|2044.5|2036.5|2046.3|2038.3|2044.4|2036.4|2
1770990440000|2026-02-13 13:47:20|2044.6|2036.6|2045.9|2037.9|2046.8|2040|2041.5|2036.6|2
1770990450000|2026-02-13 13:47:30|2045.8|2037.8|2045.4|2037.4|2045.9|2041.1|2042.3|2036.6|9
1770990460000|2026-02-13 13:47:40|2041.9|2040.4|2046.7|2038.7|2047|2040.4|2041.9|2037.5|1
1770990470000|2026-02-13 13:47:50|2046.8|2038.8|2044.6|2036.6|2046.8|2039.6|2041.1|2036.5|1
1770990480000|2026-02-13 13:48:00|2044.5|2036.5|2043.1|2035.1|2044.5|2039.6|2040.9|2035.1|3
1770990490000|2026-02-13 13:48:10|2043.2|2035.2|2044.2|2036.2|2044.2|2036.2|2043.2|2035.2|2
1770990500000|2026-02-13 13:48:20|2044.4|2036.4|2046.2|2038.2|2046.5|2038.5|2044.2|2036.2|1
1770990510000|2026-02-13 13:48:30|2046.1|2038.1|2046.5|2038.5|2046.7|2038.7|2045.9|2037.9|0
1770990520000|2026-02-13 13:48:40|2046.6|2038.6|2046.5|2038.5|2047.2|2039.2|2046.5|2038.5|0
1770990530000|2026-02-13 13:48:50|2043|2041.5|2046.4|2038.4|2046.8|2041.5|2043|2038.3|1
1770990540000|2026-02-13 13:49:00|2046.6|2038.6|2047.5|2039.5|2048.1|2040.1|2046.6|2038.6|1
1770990550000|2026-02-13 13:49:10|2047.6|2039.6|2047.6|2039.6|2047.7|2039.7|2047.5|2039.5|0
1770990560000|2026-02-13 13:49:20|2047.9|2039.9|2050.6|2042.6|2051.1|2043.1|2047.9|2039.9|2
1770990570000|2026-02-13 13:49:30|2050.5|2042.5|2049.8|2041.8|2050.5|2042.5|2049.8|2041.8|1
1770990580000|2026-02-13 13:49:40|2049.9|2041.9|2051.1|2043.1|2051.2|2043.2|2049.8|2041.8|2
1770990590000|2026-02-13 13:49:50|2051.2|2043.2|2050.4|2042.4|2051.2|2043.2|2050.2|2042.2|1
1770990600000|2026-02-13 13:50:00|2051.7|2043.7|2050|2048.5|2053.2|2048.5|2050|2043.7|0
1770990610000|2026-02-13 13:50:10|2054|2046|2053.5|2045.5|2054|2046|2053.5|2045.5|1
1770990620000|2026-02-13 13:50:20|2053.4|2045.4|2051.1|2043.1|2053.4|2047|2048.5|2043|2
1770990630000|2026-02-13 13:50:30|2051|2043|2051|2043|2051|2046.1|2047.6|2042.9|0
1770990640000|2026-02-13 13:50:40|2050.9|2042.9|2050.4|2042.4|2050.9|2046.1|2046.7|2042.2|2
1770990650000|2026-02-13 13:50:50|2047.5|2046|2047.8|2039.8|2051.3|2046.1|2046.7|2039.8|7
1770990660000|2026-02-13 13:51:00|2047.7|2039.7|2047.2|2039.2|2047.7|2043|2044.5|2039.2|1
1770990670000|2026-02-13 13:51:10|2047.3|2039.3|2047.4|2039.4|2047.4|2039.4|2047.3|2039.3|2
1770990680000|2026-02-13 13:51:20|2048.9|2040.9|2047.3|2039.3|2048.9|2040.9|2047.2|2039.2|4
1770990690000|2026-02-13 13:51:30|2043.2|2041.7|2046.7|2038.7|2046.7|2041.7|2043.2|2038.6|1
1770990700000|2026-02-13 13:51:40|2043.7|2042.2|2046.6|2038.6|2046.6|2042.2|2043|2038.5|2
1770990710000|2026-02-13 13:51:50|2046.5|2038.5|2043.6|2042.1|2046.6|2042.1|2043.3|2038.5|0
1770990720000|2026-02-13 13:52:00|2048|2040|2046.5|2038.5|2048|2042.9|2043.7|2038.4|7
1770990730000|2026-02-13 13:52:10|2046.4|2038.4|2048.5|2040.5|2048.5|2043.1|2044.5|2038.4|4
1770990740000|2026-02-13 13:52:20|2048.6|2040.6|2049.7|2041.7|2049.7|2041.7|2048.6|2040.6|2
1770990750000|2026-02-13 13:52:30|2049.6|2041.6|2051.2|2043.2|2051.2|2045.9|2046.7|2041.6|2
1770990760000|2026-02-13 13:52:40|2051.4|2043.4|2049.9|2041.9|2051.5|2046.1|2047.6|2041.9|1
1770990770000|2026-02-13 13:52:50|2050.1|2042.1|2050.8|2042.8|2050.9|2042.9|2050.1|2042.1|0
1770990780000|2026-02-13 13:53:00|2050.9|2042.9|2052|2044|2052|2044|2050.9|2042.9|7
1770990790000|2026-02-13 13:53:10|2052.1|2044.1|2053.8|2045.8|2053.8|2048.5|2049|2044.1|3
1770990800000|2026-02-13 13:53:20|2053.7|2045.7|2053.1|2045.1|2053.9|2045.9|2053|2045|5
1770990810000|2026-02-13 13:53:30|2053.2|2045.2|2053.8|2045.8|2053.8|2045.8|2053.2|2045.2|0
1770990820000|2026-02-13 13:53:40|2054|2046|2054|2046|2054|2046|2053.7|2045.7|0
1770990830000|2026-02-13 13:53:50|2054.1|2046.1|2054.6|2046.6|2054.8|2046.8|2054.1|2046.1|0
1770990840000|2026-02-13 13:54:00|2054.5|2046.5|2054.9|2046.9|2055.4|2050|2051.5|2045.8|2
1770990850000|2026-02-13 13:54:10|2054.7|2046.7|2055|2047|2055|2047|2054.7|2046.7|2
1770990860000|2026-02-13 13:54:20|2055.1|2047.1|2054.9|2046.9|2055.1|2050|2051.4|2046.7|0
1770990870000|2026-02-13 13:54:30|2055.1|2047.1|2055.8|2047.8|2055.8|2047.8|2055|2047|2
1770990880000|2026-02-13 13:54:40|2056.1|2048.1|2055.1|2047.1|2056.1|2050.9|2052.4|2047|1
1770990890000|2026-02-13 13:54:50|2055|2047|2053.6|2045.6|2055|2050.1|2051.6|2045.6|1
1770990900000|2026-02-13 13:55:00|2055|2047|2057|2049|2057|2052.4|2051.9|2047|3
1770990910000|2026-02-13 13:55:10|2053.8|2052.3|2057.6|2049.6|2057.7|2052.4|2053.8|2049.6|1
1770990920000|2026-02-13 13:55:20|2054.9|2053.4|2054.3|2052.8|2057.7|2053.4|2054.3|2049.5|2
1770990930000|2026-02-13 13:55:30|2054.1|2052.6|2055.5|2054|2057.7|2054|2054|2049.7|8
1770990940000|2026-02-13 13:55:40|2055.8|2054.3|2055.4|2053.9|2056.1|2054.6|2055.4|2053.9|2
1770990950000|2026-02-13 13:55:50|2056.2|2054.7|2056.2|2054.7|2056.2|2054.7|2056.2|2054.7|4
1770990960000|2026-02-13 13:56:00|2057|2055.5|2056.2|2054.7|2057|2055.5|2056.2|2054.7|7
1770990970000|2026-02-13 13:56:10|2056.1|2054.6|2057|2055.5|2057.3|2055.8|2056|2054.5|4
1770990980000|2026-02-13 13:56:20|2056.1|2054.6|2055.9|2054.4|2059.4|2055.5|2054.3|2050.4|6
1770990990000|2026-02-13 13:56:30|2055.7|2054.2|2056.3|2054.8|2056.3|2054.8|2055.6|2054.1|0
1770991000000|2026-02-13 13:56:40|2056.2|2054.7|2055.2|2053.7|2056.2|2054.7|2054.9|2053.4|7
1770991010000|2026-02-13 13:56:50|2055.3|2053.8|2056.6|2055.1|2056.6|2055.1|2055.3|2053.8|2
1770991020000|2026-02-13 13:57:00|2056.4|2054.9|2056|2054.5|2056.4|2054.9|2055.4|2053.9|6
1770991030000|2026-02-13 13:57:10|2055.9|2054.4|2055.8|2054.3|2055.9|2054.4|2055.8|2054.3|0
1770991040000|2026-02-13 13:57:20|2055.9|2054.4|2057|2055.5|2057|2055.5|2055.9|2054.4|1
1770991050000|2026-02-13 13:57:30|2056.9|2055.4|2055.3|2053.8|2056.9|2055.4|2055.3|2053.8|13
1770991060000|2026-02-13 13:57:40|2055.6|2054.1|2055.1|2053.6|2055.6|2054.1|2055|2053.5|0
1770991070000|2026-02-13 13:57:50|2055|2053.5|2054|2052.5|2055|2053.5|2053.8|2052.3|3
1770991080000|2026-02-13 13:58:00|2055|2053.5|2055.7|2054.2|2055.7|2054.2|2054.9|2053.4|4
1770991090000|2026-02-13 13:58:10|2056.8|2055.3|2056|2054.5|2056.8|2055.3|2055.2|2053.7|2
1770991100000|2026-02-13 13:58:20|2056.3|2054.8|2055.5|2054|2056.8|2055.3|2055.2|2053.7|1
1770991110000|2026-02-13 13:58:30|2055.4|2053.9|2054.5|2053|2055.4|2053.9|2054.2|2052.7|3
1770991120000|2026-02-13 13:58:40|2054.8|2053.3|2054|2052.5|2054.8|2053.3|2053.7|2052.2|1
1770991130000|2026-02-13 13:58:50|2053.9|2052.4|2055.7|2054.2|2055.7|2054.2|2053.9|2052.4|2
1770991140000|2026-02-13 13:59:00|2055.6|2054.1|2054.7|2053.2|2055.6|2054.1|2054.7|2053.2|4
1770991150000|2026-02-13 13:59:10|2054.6|2053.1|2055.3|2053.8|2055.3|2053.8|2054.5|2053|1
1770991160000|2026-02-13 13:59:20|2055.9|2054.4|2054.8|2053.3|2055.9|2054.4|2054.7|2053.2|2
1770991170000|2026-02-13 13:59:30|2054.9|2053.4|2055.2|2053.7|2055.2|2053.7|2054.8|2053.3|0
1770991180000|2026-02-13 13:59:40|2055.1|2053.6|2055.1|2053.6|2055.2|2053.7|2055|2053.5|0
1770991190000|2026-02-13 13:59:50|2055.2|2053.7|2054.1|2052.6|2055.5|2054|2053.8|2052.3|2
1770991200000|2026-02-13 14:00:00|2054|2052.5|2057.8|2049.8|2057.8|2053.3|2052.3|2047.7|8
1770991210000|2026-02-13 14:00:10|2054.5|2053|2054|2052.5|2054.9|2053.4|2053.9|2052.4|1
1770991220000|2026-02-13 14:00:20|2053.9|2052.4|2056.6|2055.1|2056.7|2055.2|2053.9|2052.4|16
1770991230000|2026-02-13 14:00:30|2056.5|2055|2059|2051|2059.1|2055.6|2055.9|2051|4
1770991240000|2026-02-13 14:00:40|2055.6|2054.1|2054.2|2052.7|2057.8|2054.1|2054|2049.3|1
1770991250000|2026-02-13 14:00:50|2054.3|2052.8|2053.4|2051.9|2054.5|2053|2053.4|2051.9|1
1770991260000|2026-02-13 14:01:00|2056.2|2048.2|2052.7|2051.2|2056.2|2051.6|2052.5|2047.6|2
1770991270000|2026-02-13 14:01:10|2052.8|2051.3|2058|2050|2058|2053|2052.5|2049.5|2
1770991280000|2026-02-13 14:01:20|2054.7|2053.2|2054.7|2053.2|2058.7|2054.4|2053.9|2049|0
1770991290000|2026-02-13 14:01:30|2054.8|2053.3|2057.1|2055.6|2060.2|2055.6|2054.8|2051.9|1
1770991300000|2026-02-13 14:01:40|2056.9|2055.4|2057|2055.5|2059.7|2055.7|2056.2|2051.5|1
1770991310000|2026-02-13 14:01:50|2056.9|2055.4|2056.9|2055.4|2060.1|2055.8|2056.8|2052.1|1
1770991320000|2026-02-13 14:02:00|2056.7|2055.2|2056.3|2054.8|2057.2|2055.7|2056.3|2054.8|2
1770991330000|2026-02-13 14:02:10|2058.1|2056.6|2058.3|2056.8|2058.9|2057.4|2058.1|2056.6|15
1770991340000|2026-02-13 14:02:20|2057.6|2056.1|2058.6|2057.1|2061.3|2057.1|2057.3|2053.3|2
1770991350000|2026-02-13 14:02:30|2058.5|2057|2058.2|2056.7|2058.5|2057|2057.2|2055.7|1
1770991360000|2026-02-13 14:02:40|2058.3|2056.8|2058.2|2056.7|2061.1|2057|2057.9|2053.1|2
1770991370000|2026-02-13 14:02:50|2058.6|2057.1|2060.2|2058.7|2060.2|2058.7|2058.6|2057.1|9
1770991380000|2026-02-13 14:03:00|2060.8|2059.3|2061.9|2060.4|2066.4|2061.2|2060.5|2056.7|9
1770991390000|2026-02-13 14:03:10|2061.7|2060.2|2062|2060.5|2062|2060.5|2061.3|2059.8|3
1770991400000|2026-02-13 14:03:20|2061.9|2060.4|2060.5|2059|2064.4|2060.4|2059.8|2056.4|4
1770991410000|2026-02-13 14:03:30|2060.2|2058.7|2062|2060.5|2065.3|2060.5|2060.1|2056.9|4
1770991420000|2026-02-13 14:03:40|2062.1|2060.6|2062.3|2060.8|2065.9|2061.2|2061.1|2056.6|1
1770991430000|2026-02-13 14:03:50|2065.5|2057.5|2060.9|2059.4|2065.5|2059.5|2060.5|2055.7|1
1770991440000|2026-02-13 14:04:00|2064.4|2056.4|2059.9|2058.4|2064.4|2058.4|2059.8|2055.2|0
1770991450000|2026-02-13 14:04:10|2059.8|2058.3|2057.8|2056.3|2062.1|2058.3|2057.8|2052.9|2
1770991460000|2026-02-13 14:04:20|2062.7|2054.7|2063.6|2055.6|2063.7|2058.7|2059.3|2054.7|1
1770991470000|2026-02-13 14:04:30|2062.9|2054.9|2060.7|2059.2|2063.1|2059.2|2059.9|2054.9|1
1770991480000|2026-02-13 14:04:40|2060.6|2059.1|2064.1|2056.1|2064.1|2059.3|2059.9|2055|3
1770991490000|2026-02-13 14:04:50|2060.9|2059.4|2060|2058.5|2064.1|2059.5|2059.9|2055.2|1
1770991500000|2026-02-13 14:05:00|2059.9|2058.4|2058.6|2057.1|2063.1|2058.4|2058.6|2054.8|0
1770991510000|2026-02-13 14:05:10|2058.7|2057.2|2057.6|2056.1|2058.7|2057.2|2057.4|2055.9|10
1770991520000|2026-02-13 14:05:20|2057.5|2056|2055.4|2053.9|2059.8|2056|2055.2|2051.7|7
1770991530000|2026-02-13 14:05:30|2055.8|2054.3|2058.8|2057.3|2061.8|2057.3|2055.7|2051.2|3
1770991540000|2026-02-13 14:05:40|2061.8|2053.8|2060.9|2052.9|2061.8|2057.1|2057.2|2052.4|2
1770991550000|2026-02-13 14:05:50|2061|2053|2058.4|2056.9|2061.3|2057|2057.8|2053|0
1770991560000|2026-02-13 14:06:00|2058.5|2057|2057.6|2056.1|2060.7|2057|2057.4|2052.4|1
1770991570000|2026-02-13 14:06:10|2057.5|2056|2060|2052|2060.2|2056.1|2055.7|2051.2|4
1770991580000|2026-02-13 14:06:20|2060.3|2052.3|2059.8|2051.8|2060.4|2054.7|2056.1|2051.8|1
1770991590000|2026-02-13 14:06:30|2056.7|2055.2|2060.6|2052.6|2060.6|2055.4|2056.5|2052.1|2
1770991600000|2026-02-13 14:06:40|2057.4|2055.9|2057.3|2055.8|2060.6|2055.9|2056.9|2052|7
1770991610000|2026-02-13 14:06:50|2059.8|2051.8|2057.1|2055.6|2060.2|2055.6|2056.6|2051.8|1
1770991620000|2026-02-13 14:07:00|2057|2055.5|2056.8|2055.3|2057.2|2055.7|2056.8|2055.3|4
1770991630000|2026-02-13 14:07:10|2056.9|2055.4|2056.9|2055.4|2057|2055.5|2056.9|2055.4|0
1770991640000|2026-02-13 14:07:20|2057|2055.5|2058.7|2057.2|2058.8|2057.3|2057|2055.5|7
1770991650000|2026-02-13 14:07:30|2061.6|2053.6|2058.1|2056.6|2061.7|2057.1|2058.1|2053.3|3
1770991660000|2026-02-13 14:07:40|2058.2|2056.7|2057.9|2056.4|2061.1|2056.7|2057.1|2052.5|4
1770991670000|2026-02-13 14:07:50|2057.8|2056.3|2057.6|2056.1|2060.8|2056.4|2057.5|2052.8|2
1770991680000|2026-02-13 14:08:00|2057.7|2056.2|2057.5|2056|2057.7|2056.2|2057.5|2056|0
1770991690000|2026-02-13 14:08:10|2057.4|2055.9|2057.4|2055.9|2058.2|2056.7|2057.3|2055.8|2
1770991700000|2026-02-13 14:08:20|2057.6|2056.1|2058|2056.5|2058|2056.5|2057.3|2055.8|1
1770991710000|2026-02-13 14:08:30|2058.4|2056.9|2057.7|2056.2|2058.4|2056.9|2057.7|2056.2|1
1770991720000|2026-02-13 14:08:40|2057.6|2056.1|2057.6|2056.1|2057.7|2056.2|2056|2054.5|7
1770991730000|2026-02-13 14:08:50|2057.7|2056.2|2061.2|2059.7|2061.2|2059.7|2057.7|2056.2|4
1770991740000|2026-02-13 14:09:00|2061.4|2059.9|2060.8|2059.3|2062.2|2060.7|2060.6|2059.1|14
1770991750000|2026-02-13 14:09:10|2060.9|2059.4|2062.1|2060.6|2065.7|2061.2|2060.4|2055.5|3
1770991760000|2026-02-13 14:09:20|2061.9|2060.4|2061.1|2059.6|2062.1|2060.6|2060.5|2059|3
1770991770000|2026-02-13 14:09:30|2061|2059.5|2061|2059.5|2064.3|2060|2060.2|2056.3|4
1770991780000|2026-02-13 14:09:40|2060.8|2059.3|2065.1|2057.1|2065.1|2060.5|2060.8|2056.5|6
1770991790000|2026-02-13 14:09:50|2061.9|2060.4|2061.6|2060.1|2065.1|2060.5|2061.4|2057|4
1770991800000|2026-02-13 14:10:00|2061.7|2060.2|2060.5|2059|2061.7|2060.2|2060.5|2059|4
1770991810000|2026-02-13 14:10:10|2060.1|2058.6|2061.7|2060.2|2063.3|2060.2|2059.6|2054.9|7
1770991820000|2026-02-13 14:10:20|2060.9|2059.4|2060.5|2059|2064|2059.4|2060.2|2055.7|3
1770991830000|2026-02-13 14:10:30|2063.7|2055.7|2060.6|2059.1|2063.7|2059.1|2060.2|2055.7|2
1770991840000|2026-02-13 14:10:40|2059.2|2057.7|2061.2|2059.7|2061.2|2059.7|2059.2|2057.7|4
1770991850000|2026-02-13 14:10:50|2060.8|2059.3|2060.2|2058.7|2064.1|2059.5|2059.9|2055.1|3
1770991860000|2026-02-13 14:11:00|2060.3|2058.8|2061.7|2060.2|2065.2|2060.3|2060.3|2057.2|2
1770991870000|2026-02-13 14:11:10|2061.6|2060.1|2060.6|2059.1|2061.6|2060.1|2059.9|2058.4|3
1770991880000|2026-02-13 14:11:20|2060.7|2059.2|2060.9|2059.4|2061.5|2060|2060.7|2059.2|1
1770991890000|2026-02-13 14:11:30|2064.4|2056.4|2061.3|2059.8|2064.4|2060|2061|2056.4|0
1770991900000|2026-02-13 14:11:40|2061.2|2059.7|2062.4|2060.9|2062.4|2060.9|2061|2059.5|0
1770991910000|2026-02-13 14:11:50|2062.3|2060.8|2062.5|2061|2064|2062.5|2062.1|2060.6|4
1770991920000|2026-02-13 14:12:00|2060.8|2059.3|2060.8|2059.3|2061|2059.5|2059.9|2058.4|5
1770991930000|2026-02-13 14:12:10|2060.5|2059|2062.4|2060.9|2062.4|2060.9|2060.4|2058.9|0
1770991940000|2026-02-13 14:12:20|2062.3|2060.8|2063|2061.5|2065.6|2061.8|2061.6|2057.6|1
1770991950000|2026-02-13 14:12:30|2062.7|2061.2|2063.5|2062|2063.5|2062|2062.6|2061.1|1
1770991960000|2026-02-13 14:12:40|2063.6|2062.1|2068.8|2060.8|2069|2063.8|2063.6|2058.9|3
1770991970000|2026-02-13 14:12:50|2068.7|2060.7|2068.9|2060.9|2068.9|2064.7|2066.1|2060.7|8
1770991980000|2026-02-13 14:13:00|2065.5|2064|2064.8|2063.3|2067.5|2064|2063.7|2058.9|8
1770991990000|2026-02-13 14:13:10|2064.9|2063.4|2066.4|2064.9|2069.9|2064.9|2064.9|2061.4|11
1770992000000|2026-02-13 14:13:20|2066.5|2065|2066|2064.5|2066.6|2065.1|2066|2064.5|4
1770992010000|2026-02-13 14:13:30|2066.1|2064.6|2066.1|2064.6|2066.2|2064.7|2066|2064.5|0
1770992020000|2026-02-13 14:13:40|2066.2|2064.7|2065.9|2064.4|2069|2064.7|2065.6|2061|2
1770992030000|2026-02-13 14:13:50|2069|2061|2065.8|2064.3|2069|2064.4|2065.6|2061|0
1770992040000|2026-02-13 14:14:00|2065.6|2064.1|2066.5|2065|2068|2065.1|2064|2059.4|3
1770992050000|2026-02-13 14:14:10|2066.6|2065.1|2066.1|2064.6|2070|2065.7|2065.7|2061.8|10
1770992060000|2026-02-13 14:14:20|2065.9|2064.4|2065.9|2064.4|2066|2064.5|2065.8|2064.3|0
1770992070000|2026-02-13 14:14:30|2066.1|2064.6|2066.1|2064.6|2066.1|2064.6|2066.1|2064.6|0
1770992080000|2026-02-13 14:14:40|2066.2|2064.7|2066.3|2064.8|2066.3|2064.8|2065.9|2064.4|2
1770992090000|2026-02-13 14:14:50|2065.4|2063.9|2065.3|2063.8|2068.9|2064.7|2065.3|2060.9|6
1770992100000|2026-02-13 14:15:00|2065.8|2064.3|2067.9|2066.4|2071.5|2067.7|2065.8|2062.6|21
1770992110000|2026-02-13 14:15:10|2068|2066.5|2070.8|2062.8|2071.7|2066.8|2067.9|2062.8|2
1770992120000|2026-02-13 14:15:20|2067.7|2066.2|2068.9|2067.4|2069.1|2067.6|2067.7|2066.2|4
1770992130000|2026-02-13 14:15:30|2069|2067.5|2068.6|2067.1|2069.2|2067.7|2068.6|2067.1|0
1770992140000|2026-02-13 14:15:40|2070.3|2062.3|2066.3|2064.8|2070.3|2065.8|2066|2061.4|7
1770992150000|2026-02-13 14:15:50|2069.4|2061.4|2070.8|2062.8|2070.8|2066.5|2066.2|2061.4|8
1770992160000|2026-02-13 14:16:00|2067.6|2066.1|2068|2066.5|2071.1|2066.7|2067.6|2063.1|0
1770992170000|2026-02-13 14:16:10|2068.1|2066.6|2067.9|2066.4|2070.4|2066.8|2067.8|2062.4|4
1770992180000|2026-02-13 14:16:20|2067.8|2066.3|2067.1|2065.6|2067.8|2066.3|2066.9|2065.4|1
1770992190000|2026-02-13 14:16:30|2067|2065.5|2066.2|2064.7|2067.3|2065.8|2065.8|2064.3|2
1770992200000|2026-02-13 14:16:40|2066.5|2065|2066.9|2065.4|2069.9|2065.4|2066.5|2061.8|6
1770992210000|2026-02-13 14:16:50|2066.8|2065.3|2066.4|2064.9|2070.1|2065.6|2066.4|2061.6|1
1770992220000|2026-02-13 14:17:00|2066.5|2065|2066.2|2064.7|2070|2065.4|2066.1|2061.6|2
1770992230000|2026-02-13 14:17:10|2066.3|2064.8|2066.1|2064.6|2066.6|2065.1|2066.1|2064.6|0
1770992240000|2026-02-13 14:17:20|2066.2|2064.7|2066.4|2064.9|2067.5|2066|2065.9|2064.4|3
1770992250000|2026-02-13 14:17:30|2066.2|2064.7|2067.5|2066|2070.8|2066.2|2066.2|2062.8|1
1770992260000|2026-02-13 14:17:40|2070.7|2062.7|2071|2063|2071.1|2066.6|2067.6|2062.7|0
1770992270000|2026-02-13 14:17:50|2071.1|2063.1|2066.7|2065.2|2071.1|2065.2|2066.7|2061.9|5
1770992280000|2026-02-13 14:18:00|2066.6|2065.1|2067.1|2065.6|2070.6|2066|2066.4|2061.6|2
1770992290000|2026-02-13 14:18:10|2070.5|2062.5|2068.2|2066.7|2071|2066.7|2068.1|2062.5|2
1770992300000|2026-02-13 14:18:20|2068.3|2066.8|2068.8|2067.3|2069|2067.5|2068.2|2066.7|2
1770992310000|2026-02-13 14:18:30|2068.7|2067.2|2069|2067.5|2072.1|2067.6|2068.2|2064.1|3
1770992320000|2026-02-13 14:18:40|2069.1|2067.6|2068.7|2067.2|2069.2|2067.7|2068.7|2067.2|1
1770992330000|2026-02-13 14:18:50|2068.6|2067.1|2068.7|2067.2|2069.3|2067.8|2068.6|2067.1|9
1770992340000|2026-02-13 14:19:00|2067.5|2066|2067|2065.5|2068.4|2066.9|2067|2065.5|4
1770992350000|2026-02-13 14:19:10|2066.9|2065.4|2067.2|2065.7|2070.4|2065.9|2065.8|2062.4|1
1770992360000|2026-02-13 14:19:20|2070.4|2062.4|2066.8|2065.3|2070.4|2065.8|2066.8|2062.4|0
1770992370000|2026-02-13 14:19:30|2066.6|2065.1|2066.9|2065.4|2066.9|2065.4|2066.6|2065.1|0
1770992380000|2026-02-13 14:19:40|2067.3|2065.8|2066.8|2065.3|2067.3|2065.8|2066.3|2064.8|2
1770992390000|2026-02-13 14:19:50|2066.9|2065.4|2067|2065.5|2069.9|2065.6|2066.7|2061.9|0
1770992400000|2026-02-13 14:20:00|2067.7|2066.2|2069.9|2061.9|2070.4|2066.2|2066|2061.9|2
1770992410000|2026-02-13 14:20:10|2066.4|2064.9|2066.7|2065.2|2070.1|2065.6|2066.3|2061.4|0
1770992420000|2026-02-13 14:20:20|2066.8|2065.3|2066.7|2065.2|2070.4|2065.7|2066.7|2062.3|4
1770992430000|2026-02-13 14:20:30|2066|2064.5|2065.9|2064.4|2066|2064.5|2065.9|2064.4|1
1770992440000|2026-02-13 14:20:40|2066|2064.5|2066.9|2065.4|2066.9|2065.4|2066|2064.5|2
1770992450000|2026-02-13 14:20:50|2067.3|2065.8|2067.7|2066.2|2067.7|2066.2|2067.2|2065.7|2
1770992460000|2026-02-13 14:21:00|2067.9|2066.4|2068.6|2067.1|2068.6|2067.1|2067.5|2066|1
1770992470000|2026-02-13 14:21:10|2068.5|2067|2068.6|2067.1|2068.7|2067.2|2068.4|2066.9|0
1770992480000|2026-02-13 14:21:20|2068.5|2067|2068.6|2067.1|2068.8|2067.3|2068.4|2066.9|1
1770992490000|2026-02-13 14:21:30|2068.7|2067.2|2068.9|2067.4|2069.4|2067.9|2068.5|2067|2
1770992500000|2026-02-13 14:21:40|2068.7|2067.2|2070.5|2069|2071.3|2069.8|2068.7|2067.2|17
1770992510000|2026-02-13 14:21:50|2070.6|2069.1|2070.7|2069.2|2071.1|2069.6|2070.5|2069|2
1770992520000|2026-02-13 14:22:00|2070.8|2069.3|2069.5|2068|2070.8|2069.3|2069.3|2067.8|4
1770992530000|2026-02-13 14:22:10|2069.6|2068.1|2069.5|2068|2069.8|2068.3|2069.4|2067.9|0
1770992540000|2026-02-13 14:22:20|2069.6|2068.1|2071.2|2069.7|2072|2070.5|2069.6|2068.1|18
1770992550000|2026-02-13 14:22:30|2071.3|2069.8|2071.2|2069.7|2071.5|2070|2070.8|2069.3|1
1770992560000|2026-02-13 14:22:40|2071.7|2070.2|2070.2|2068.7|2071.7|2070.2|2070.2|2068.7|3
1770992570000|2026-02-13 14:22:50|2070.3|2068.8|2070.7|2069.2|2070.8|2069.3|2069.5|2068|1
1770992580000|2026-02-13 14:23:00|2070.6|2069.1|2069.1|2067.6|2070.8|2069.3|2069.1|2067.6|2
1770992590000|2026-02-13 14:23:10|2068.9|2067.4|2070.9|2069.4|2070.9|2069.4|2068.4|2066.9|3
1770992600000|2026-02-13 14:23:20|2071|2069.5|2071.2|2069.7|2071.7|2070.2|2071|2069.5|2
1770992610000|2026-02-13 14:23:30|2070.1|2068.6|2069.8|2068.3|2070.5|2069|2069.6|2068.1|2
1770992620000|2026-02-13 14:23:40|2070.1|2068.6|2070.1|2068.6|2070.2|2068.7|2068.9|2067.4|1
1770992630000|2026-02-13 14:23:50|2069.8|2068.3|2070|2068.5|2070|2068.5|2069.6|2068.1|0
1770992640000|2026-02-13 14:24:00|2069.9|2068.4|2069.9|2068.4|2070.1|2068.6|2069|2067.5|2
1770992650000|2026-02-13 14:24:10|2070|2068.5|2070.8|2069.3|2070.8|2069.3|2069.3|2067.8|1
1770992660000|2026-02-13 14:24:20|2070.9|2069.4|2072.6|2071.1|2072.9|2071.4|2070.9|2069.4|3
1770992670000|2026-02-13 14:24:30|2072.4|2070.9|2071.9|2070.4|2075.8|2071.3|2071.9|2067.7|1
1770992680000|2026-02-13 14:24:40|2071.8|2070.3|2070.7|2069.2|2071.8|2070.3|2070.6|2069.1|1
1770992690000|2026-02-13 14:24:50|2070.8|2069.3|2070.7|2069.2|2071.2|2069.7|2070.4|2068.9|7
1770992700000|2026-02-13 14:25:00|2070.8|2069.3|2070.9|2069.4|2071.1|2069.6|2070.7|2069.2|1
1770992710000|2026-02-13 14:25:10|2071.2|2069.7|2071.5|2070|2072.4|2070.9|2071.2|2069.7|9
1770992720000|2026-02-13 14:25:20|2071.3|2069.8|2071.5|2070|2071.9|2070.4|2071.2|2069.7|1
1770992730000|2026-02-13 14:25:30|2071.6|2070.1|2071.9|2070.4|2072.1|2070.6|2071.3|2069.8|3
1770992740000|2026-02-13 14:25:40|2072.7|2071.2|2072.6|2071.1|2073.2|2071.7|2072.4|2070.9|2
1770992750000|2026-02-13 14:25:50|2072.7|2071.2|2073.1|2071.6|2073.4|2071.9|2072.7|2071.2|1
1770992760000|2026-02-13 14:26:00|2073|2071.5|2072.8|2071.3|2073.1|2071.6|2071.5|2070|2
1770992770000|2026-02-13 14:26:10|2072.9|2071.4|2072.5|2071|2073|2071.5|2072.4|2070.9|0
1770992780000|2026-02-13 14:26:20|2072.6|2071.1|2073.3|2071.8|2073.5|2072|2071.8|2070.3|4
1770992790000|2026-02-13 14:26:30|2073.2|2071.7|2073.9|2072.4|2073.9|2072.4|2072.4|2070.9|10
1770992800000|2026-02-13 14:26:40|2073.8|2072.3|2077.7|2076.2|2077.7|2076.2|2073.8|2072.3|13
1770992810000|2026-02-13 14:26:50|2079.9|2071.9|2076.1|2074.6|2079.9|2075|2075.3|2071.9|6
1770992820000|2026-02-13 14:27:00|2076|2074.5|2075.9|2074.4|2076.2|2074.7|2075.9|2074.4|1
1770992830000|2026-02-13 14:27:10|2076.2|2074.7|2075|2073.5|2076.2|2074.7|2075|2073.5|7
1770992840000|2026-02-13 14:27:20|2074.7|2073.2|2074.5|2073|2074.7|2073.2|2073.8|2072.3|2
1770992850000|2026-02-13 14:27:30|2074.6|2073.1|2072.1|2070.6|2074.6|2073.1|2072|2070.5|7
1770992860000|2026-02-13 14:27:40|2072|2070.5|2069.2|2067.7|2072|2070.5|2069.1|2067.6|12
1770992870000|2026-02-13 14:27:50|2069.1|2067.6|2070.5|2069|2070.5|2069|2069|2067.5|3
1770992880000|2026-02-13 14:28:00|2070.6|2069.1|2070.4|2068.9|2070.6|2069.1|2068.9|2067.4|5
1770992890000|2026-02-13 14:28:10|2070.6|2069.1|2072.3|2070.8|2072.3|2070.8|2070.6|2069.1|6
1770992900000|2026-02-13 14:28:20|2072.5|2071|2071.9|2070.4|2072.5|2071|2071.6|2070.1|2
1770992910000|2026-02-13 14:28:30|2071.5|2070|2071.9|2070.4|2071.9|2070.4|2071.5|2070|0
1770992920000|2026-02-13 14:28:40|2072|2070.5|2073.1|2071.6|2073.1|2071.6|2071.5|2070|1
1770992930000|2026-02-13 14:28:50|2072.8|2071.3|2073.8|2072.3|2073.8|2072.3|2072.3|2070.8|3
1770992940000|2026-02-13 14:29:00|2073.9|2072.4|2074.2|2072.7|2074.5|2073|2073.5|2072|2
1770992950000|2026-02-13 14:29:10|2073.7|2072.2|2073.4|2071.9|2073.7|2072.2|2072.9|2071.4|2
1770992960000|2026-02-13 14:29:20|2073.6|2072.1|2074.4|2072.9|2074.5|2073|2073.5|2072|2
1770992970000|2026-02-13 14:29:30|2074.6|2073.1|2074.8|2073.3|2074.9|2073.4|2074.4|2072.9|0
1770992980000|2026-02-13 14:29:40|2074.7|2073.2|2073|2071.5|2074.8|2073.3|2072.6|2071.1|7
1770992990000|2026-02-13 14:29:50|2072.9|2071.4|2074.3|2072.8|2077.4|2072.8|2072.8|2069.4|1
1770993000000|2026-02-13 14:30:00|2074.4|2072.9|2073.6|2072.1|2074.4|2072.9|2072.2|2070.7|10
1770993010000|2026-02-13 14:30:10|2073.2|2071.7|2074.7|2073.2|2074.7|2073.2|2072.8|2071.3|1
1770993020000|2026-02-13 14:30:20|2074.5|2073|2073.2|2071.7|2074.5|2073|2073|2071.5|4
1770993030000|2026-02-13 14:30:30|2073.3|2071.8|2075.3|2073.8|2075.3|2073.8|2072.8|2071.3|7
1770993040000|2026-02-13 14:30:40|2075.4|2073.9|2075.3|2073.8|2076|2074.5|2074.8|2073.3|4
1770993050000|2026-02-13 14:30:50|2075|2073.5|2074.9|2073.4|2075.4|2073.9|2074.2|2072.7|2
1770993060000|2026-02-13 14:31:00|2075.3|2073.8|2075.6|2074.1|2079|2075.2|2074.7|2071|5
1770993070000|2026-02-13 14:31:10|2075.5|2074|2072.7|2071.2|2075.7|2074.2|2072.2|2070.7|1
1770993080000|2026-02-13 14:31:20|2073|2071.5|2075|2073.5|2075.5|2074|2073|2071.5|6
1770993090000|2026-02-13 14:31:30|2074.6|2073.1|2072.4|2070.9|2077.3|2073.1|2072.3|2069.3|1
1770993100000|2026-02-13 14:31:40|2076.3|2068.3|2074.9|2073.4|2076.3|2073.7|2072.9|2068.3|6
1770993110000|2026-02-13 14:31:50|2074.8|2073.3|2075.1|2073.6|2075.7|2074.2|2074.8|2073.3|4
1770993120000|2026-02-13 14:32:00|2074.9|2073.4|2075.7|2074.2|2075.7|2074.2|2074.2|2072.7|2
1770993130000|2026-02-13 14:32:10|2075.8|2074.3|2075.9|2074.4|2076.9|2075.4|2075.8|2074.3|8
1770993140000|2026-02-13 14:32:20|2074.8|2073.3|2075|2073.5|2076.3|2074.8|2074.8|2073.3|6
1770993150000|2026-02-13 14:32:30|2075.1|2073.6|2075.7|2074.2|2076.7|2075.2|2075.1|2073.6|2
1770993160000|2026-02-13 14:32:40|2075.6|2074.1|2075.7|2074.2|2076.7|2075.2|2075.1|2073.6|7
1770993170000|2026-02-13 14:32:50|2075.4|2073.9|2077.8|2076.3|2078.6|2077.1|2075.4|2073.9|1
1770993180000|2026-02-13 14:33:00|2077.9|2076.4|2077.5|2076|2078.9|2077.4|2077.5|2076|8
1770993190000|2026-02-13 14:33:10|2077.6|2076.1|2078.2|2076.7|2078.9|2077.4|2077.2|2075.7|3
1770993200000|2026-02-13 14:33:20|2078.3|2076.8|2081.2|2079.7|2081.4|2079.9|2078.2|2076.7|4
1770993210000|2026-02-13 14:33:30|2081.1|2079.6|2081.4|2079.9|2081.7|2080.2|2080.1|2078.6|4
1770993220000|2026-02-13 14:33:40|2081.3|2079.8|2080.5|2079|2081.9|2080.4|2080.5|2079|3
1770993230000|2026-02-13 14:33:50|2080.6|2079.1|2079.4|2077.9|2080.7|2079.2|2077.5|2076|5
1770993240000|2026-02-13 14:34:00|2079.3|2077.8|2080.8|2079.3|2080.9|2079.4|2078.3|2076.8|8
1770993250000|2026-02-13 14:34:10|2080.9|2079.4|2077.2|2075.7|2080.9|2079.4|2076.7|2075.2|9
1770993260000|2026-02-13 14:34:20|2077.3|2075.8|2077.3|2075.8|2078.2|2076.7|2077.2|2075.7|1
1770993270000|2026-02-13 14:34:30|2077.4|2075.9|2077.4|2075.9|2077.8|2076.3|2076.5|2075|1
1770993280000|2026-02-13 14:34:40|2077.3|2075.8|2077.7|2076.2|2078.1|2076.6|2077|2075.5|2
1770993290000|2026-02-13 14:34:50|2077.3|2075.8|2076.5|2075|2077.5|2076|2076.5|2075|3
1770993300000|2026-02-13 14:35:00|2076.4|2074.9|2079.6|2078.1|2079.7|2078.2|2075.3|2073.8|13
1770993310000|2026-02-13 14:35:10|2080.3|2078.8|2080.2|2078.7|2082|2080.5|2079.9|2078.4|8
1770993320000|2026-02-13 14:35:20|2079.8|2078.3|2075.2|2073.7|2079.8|2078.3|2075.1|2073.6|9
1770993330000|2026-02-13 14:35:30|2076.2|2074.7|2076|2074.5|2076.6|2075.1|2074.9|2073.4|12
1770993340000|2026-02-13 14:35:40|2076.1|2074.6|2076.5|2075|2076.5|2075|2075.1|2073.6|3
1770993350000|2026-02-13 14:35:50|2076.7|2075.2|2078.3|2076.8|2078.3|2076.8|2076.2|2074.7|19
1770993360000|2026-02-13 14:36:00|2078.1|2076.6|2079.3|2077.8|2080|2078.5|2078.1|2076.6|7
1770993370000|2026-02-13 14:36:10|2079.5|2078|2077|2075.5|2079.8|2078.3|2076.4|2074.9|21
1770993380000|2026-02-13 14:36:20|2077.1|2075.6|2076.8|2075.3|2077.8|2076.3|2076.8|2075.3|2
1770993390000|2026-02-13 14:36:30|2076.7|2075.2|2076.8|2075.3|2077.8|2076.3|2076.2|2074.7|3
1770993400000|2026-02-13 14:36:40|2080|2072|2074.5|2073|2080.2|2075.7|2074.4|2072|2
1770993410000|2026-02-13 14:36:50|2074.6|2073.1|2074.4|2072.9|2075.2|2073.7|2074.3|2072.8|2
1770993420000|2026-02-13 14:37:00|2074.3|2072.8|2073.2|2071.7|2074.4|2072.9|2073.2|2071.7|4
1770993430000|2026-02-13 14:37:10|2073.3|2071.8|2076.5|2075|2076.7|2075.2|2073.2|2071.7|4
1770993440000|2026-02-13 14:37:20|2076.2|2074.7|2069.1|2067.6|2076.2|2074.7|2069.1|2067.6|9
1770993450000|2026-02-13 14:37:30|2069.2|2067.7|2068.2|2066.7|2069.2|2067.7|2066.3|2064.8|5
1770993460000|2026-02-13 14:37:40|2068.1|2066.6|2063.7|2062.2|2068.1|2066.6|2063.7|2062.2|6
1770993470000|2026-02-13 14:37:50|2064|2062.5|2061.9|2060.4|2064.5|2063|2061.5|2060|12
1770993480000|2026-02-13 14:38:00|2062.9|2061.4|2065|2063.5|2065|2063.5|2061.6|2060.1|11
1770993490000|2026-02-13 14:38:10|2065.1|2063.6|2062.6|2061.1|2065.7|2063.7|2062.5|2057.7|6
1770993500000|2026-02-13 14:38:20|2062.9|2061.4|2063.7|2062.2|2064.2|2062.7|2062.6|2061.1|6
1770993510000|2026-02-13 14:38:30|2064|2062.5|2060.7|2059.2|2064.2|2062.7|2060.7|2059.2|4
1770993520000|2026-02-13 14:38:40|2060.8|2059.3|2059.8|2058.3|2064.5|2060.3|2059.6|2056.5|22
1770993530000|2026-02-13 14:38:50|2059.9|2058.4|2059.5|2058|2060|2058.5|2059.1|2057.6|2
1770993540000|2026-02-13 14:39:00|2059.9|2058.4|2061.7|2060.2|2063.1|2061.6|2058.6|2057.1|15
1770993550000|2026-02-13 14:39:10|2061.4|2059.9|2062.3|2060.8|2063.8|2062.3|2061.3|2059.8|4
1770993560000|2026-02-13 14:39:20|2061.4|2059.9|2060.3|2058.8|2061.8|2060.3|2060.3|2058.8|3
1770993570000|2026-02-13 14:39:30|2060.4|2058.9|2059.2|2057.7|2060.8|2059.3|2059.2|2057.7|2
1770993580000|2026-02-13 14:39:40|2059.1|2057.6|2056.9|2055.4|2059.3|2057.8|2055.8|2054.3|7
1770993590000|2026-02-13 14:39:50|2056.5|2055|2054.7|2053.2|2059.1|2055.3|2054.2|2051.1|3
1770993600000|2026-02-13 14:40:00|2054|2052.5|2051|2049.5|2054.4|2052.9|2050.7|2049.2|12
1770993610000|2026-02-13 14:40:10|2051.4|2049.9|2049.7|2048.2|2053.8|2050|2049.3|2045.8|4
1770993620000|2026-02-13 14:40:20|2049.8|2048.3|2050.3|2048.8|2051|2049.5|2049.2|2047.7|5
1770993630000|2026-02-13 14:40:30|2050.6|2049.1|2048.4|2046.9|2051.6|2049.7|2047.8|2043.6|7
1770993640000|2026-02-13 14:40:40|2047.6|2046.1|2047.5|2046|2050.9|2046.1|2046.6|2042|6
1770993650000|2026-02-13 14:40:50|2046.9|2045.4|2045.2|2043.7|2049.5|2045.7|2044.4|2040.4|13
1770993660000|2026-02-13 14:41:00|2048.3|2040.3|2045.6|2044.1|2049.2|2044.7|2044.6|2040.3|5
1770993670000|2026-02-13 14:41:10|2045.9|2044.4|2047.1|2045.6|2050.4|2045.6|2043.9|2041.3|7
1770993680000|2026-02-13 14:41:20|2047|2045.5|2043.7|2042.2|2050.2|2045.8|2043.7|2040.1|5
1770993690000|2026-02-13 14:41:30|2043.3|2041.8|2042.8|2041.3|2046.4|2041.8|2041.3|2036.7|28
1770993700000|2026-02-13 14:41:40|2042.1|2040.6|2041.1|2033.1|2045.4|2040.7|2037.6|2033.1|5
1770993710000|2026-02-13 14:41:50|2037.7|2036.2|2036.2|2034.7|2040.5|2036.2|2035.9|2031.5|7
1770993720000|2026-02-13 14:42:00|2036.1|2034.6|2038.6|2030.6|2040|2034.6|2035.5|2030.1|8
1770993730000|2026-02-13 14:42:10|2038.7|2030.7|2040.9|2032.9|2040.9|2034.9|2036|2030.7|6
1770993740000|2026-02-13 14:42:20|2041.6|2033.6|2034.9|2033.4|2041.6|2034.6|2034.7|2029.1|12
1770993750000|2026-02-13 14:42:30|2038.3|2030.3|2040.2|2032.2|2040.4|2035.9|2035.3|2029.7|2
1770993760000|2026-02-13 14:42:40|2040.4|2032.4|2040.4|2032.4|2041.3|2035.9|2037.4|2032.4|5
1770993770000|2026-02-13 14:42:50|2040.5|2032.5|2038.8|2037.3|2041.9|2037.3|2037.7|2032.5|2
1770993780000|2026-02-13 14:43:00|2038.7|2037.2|2039.9|2038.4|2044.8|2039.8|2038.7|2033.9|10
1770993790000|2026-02-13 14:43:10|2042.6|2034.6|2043.7|2035.7|2044.7|2038.5|2039.9|2034.6|7
1770993800000|2026-02-13 14:43:20|2039.5|2038|2041.1|2039.6|2043.6|2039.6|2039.5|2035.6|2
1770993810000|2026-02-13 14:43:30|2044.7|2036.7|2043.3|2041.8|2047.9|2041.8|2043.3|2036.7|4
1770993820000|2026-02-13 14:43:40|2046.6|2038.6|2047.1|2039.1|2047.1|2040.9|2042.4|2037|1
1770993830000|2026-02-13 14:43:50|2046.9|2038.9|2047.6|2039.6|2047.6|2041.5|2043|2038.6|2
1770993840000|2026-02-13 14:44:00|2047.7|2039.7|2047.6|2039.6|2048|2040|2046.9|2038.9|1
1770993850000|2026-02-13 14:44:10|2047.5|2039.5|2048.9|2040.9|2050.1|2043.9|2045.1|2039.4|7
1770993860000|2026-02-13 14:44:20|2049.3|2041.3|2050.8|2042.8|2051.1|2043.1|2049.2|2041.2|2
1770993870000|2026-02-13 14:44:30|2051|2043|2051.2|2043.2|2051.3|2043.3|2050.9|2042.9|0
1770993880000|2026-02-13 14:44:40|2051.1|2043.1|2054.2|2046.2|2054.5|2046.5|2051.1|2043.1|4
1770993890000|2026-02-13 14:44:50|2054|2046|2055.2|2047.2|2055.3|2047.3|2053.4|2045.4|8
1770993900000|2026-02-13 14:45:00|2055|2047|2057.7|2049.7|2057.7|2049.7|2054.6|2046.6|2
1770993910000|2026-02-13 14:45:10|2057.8|2049.8|2057.5|2049.5|2058.3|2050.3|2057.1|2049.1|3
1770993920000|2026-02-13 14:45:20|2057.7|2049.7|2058.8|2050.8|2059.1|2054.7|2056|2049.7|2
1770993930000|2026-02-13 14:45:30|2058.9|2050.9|2061.3|2053.3|2061.4|2053.4|2058.9|2050.9|5
1770993940000|2026-02-13 14:45:40|2061.4|2053.4|2060.2|2052.2|2061.4|2053.4|2059.9|2051.9|4
1770993950000|2026-02-13 14:45:50|2060.1|2052.1|2061.6|2053.6|2062.6|2054.6|2059.8|2051.8|5
1770993960000|2026-02-13 14:46:00|2061.2|2053.2|2060.4|2052.4|2061.4|2053.4|2060.3|2052.3|8
1770993970000|2026-02-13 14:46:10|2060.1|2052.1|2059.9|2051.9|2060.1|2052.1|2059.9|2051.9|5
1770993980000|2026-02-13 14:46:20|2059.7|2051.7|2064.8|2056.8|2064.8|2056.8|2059.6|2051.6|1
1770993990000|2026-02-13 14:46:30|2064.6|2056.6|2065.9|2057.9|2066.4|2058.4|2064.6|2056.6|1
1770994000000|2026-02-13 14:46:40|2066.4|2058.4|2067.7|2059.7|2067.8|2059.8|2065.9|2057.9|2
1770994010000|2026-02-13 14:46:50|2068|2060|2069.1|2061.1|2069.8|2065.4|2066.9|2059.7|5
1770994020000|2026-02-13 14:47:00|2068.5|2060.5|2065.7|2057.7|2068.5|2060.5|2065.7|2057.7|2
1770994030000|2026-02-13 14:47:10|2065.8|2057.8|2067.2|2059.2|2067.2|2059.2|2065.7|2057.7|0
1770994040000|2026-02-13 14:47:20|2067.3|2059.3|2067.4|2059.4|2067.5|2059.5|2067.2|2059.2|0
1770994050000|2026-02-13 14:47:30|2068|2060|2070.5|2062.5|2070.5|2062.5|2068|2060|6
1770994060000|2026-02-13 14:47:40|2070.4|2062.4|2070|2062|2070.4|2062.4|2069.7|2061.7|1
1770994070000|2026-02-13 14:47:50|2070.2|2062.2|2070.4|2062.4|2070.4|2062.4|2070.2|2062.2|1
1770994080000|2026-02-13 14:48:00|2073.4|2065.4|2075.3|2067.3|2075.3|2067.3|2073.2|2065.2|7
1770994090000|2026-02-13 14:48:10|2075.4|2067.4|2075.2|2067.2|2076.4|2068.4|2074.6|2066.6|4
1770994100000|2026-02-13 14:48:20|2074.8|2066.8|2073.5|2072|2074.8|2072|2073.5|2066.8|3
1770994110000|2026-02-13 14:48:30|2073.6|2072.1|2076.2|2068.2|2076.2|2072.1|2073.6|2067.8|5
1770994120000|2026-02-13 14:48:40|2076|2068|2076.5|2068.5|2076.5|2068.5|2076|2068|3
1770994130000|2026-02-13 14:48:50|2076.4|2068.4|2074.6|2066.6|2076.6|2071.6|2073.1|2066.6|4
1770994140000|2026-02-13 14:49:00|2074.7|2066.7|2074.8|2066.8|2076|2069.3|2070.8|2064|10
1770994150000|2026-02-13 14:49:10|2074.7|2066.7|2076.4|2068.4|2076.4|2070.4|2071.8|2066.6|2
1770994160000|2026-02-13 14:49:20|2076.3|2068.3|2074.8|2066.8|2076.5|2071.5|2072.8|2066.8|4
1770994170000|2026-02-13 14:49:30|2074.2|2066.2|2071.4|2069.9|2074.5|2069.9|2071.2|2065.9|0
1770994180000|2026-02-13 14:49:40|2071.3|2069.8|2071.1|2063.1|2073.5|2069.9|2071.1|2063.1|4
1770994190000|2026-02-13 14:49:50|2071.2|2063.2|2070|2062|2071.2|2063.2|2070|2062|2
1770994200000|2026-02-13 14:50:00|2070.1|2062.1|2068.8|2060.8|2070.4|2064.8|2063.3|2059.3|7
1770994210000|2026-02-13 14:50:10|2068.6|2060.6|2065.8|2057.8|2068.6|2060.6|2065.5|2057.5|2
1770994220000|2026-02-13 14:50:20|2066.2|2058.2|2064.6|2056.6|2066.3|2058.3|2063.7|2055.7|3
1770994230000|2026-02-13 14:50:30|2064.9|2056.9|2063.4|2055.4|2065.7|2059|2060.5|2055.4|2
1770994240000|2026-02-13 14:50:40|2063.3|2055.3|2058.9|2050.9|2063.3|2056.3|2057.8|2050.9|11
1770994250000|2026-02-13 14:50:50|2059.3|2051.3|2059.3|2051.3|2059.7|2051.7|2058.8|2050.8|0
1770994260000|2026-02-13 14:51:00|2060.3|2052.3|2060.3|2052.3|2060.3|2052.3|2060.2|2052.2|2
1770994270000|2026-02-13 14:51:10|2060.2|2052.2|2057.8|2056.3|2060.8|2056.3|2057.7|2051.8|6
1770994280000|2026-02-13 14:51:20|2057.9|2056.4|2063.2|2055.2|2063.7|2057.1|2057.9|2055.2|3
1770994290000|2026-02-13 14:51:30|2061.6|2053.6|2062.3|2054.3|2063|2055|2061.1|2053.1|1
1770994300000|2026-02-13 14:51:40|2062.4|2054.4|2065.7|2057.7|2066.4|2058.4|2062.4|2054.4|0
1770994310000|2026-02-13 14:51:50|2065.8|2057.8|2066.3|2058.3|2066.5|2058.5|2065.8|2057.8|0
1770994320000|2026-02-13 14:52:00|2066.4|2058.4|2066.6|2058.6|2067.8|2059.8|2066.4|2058.4|2
1770994330000|2026-02-13 14:52:10|2066.7|2058.7|2062.4|2054.4|2066.9|2058.9|2062.4|2054.4|2
1770994340000|2026-02-13 14:52:20|2061.8|2053.8|2062.1|2054.1|2062.1|2054.1|2061.3|2053.3|0
1770994350000|2026-02-13 14:52:30|2062.2|2054.2|2061.3|2053.3|2062.7|2054.7|2061.2|2053.2|0
1770994360000|2026-02-13 14:52:40|2061.4|2053.4|2059.4|2051.4|2061.9|2053.9|2059.4|2051.4|2
1770994370000|2026-02-13 14:52:50|2059.6|2051.6|2062|2054|2062.4|2054.4|2059.5|2051.5|4
1770994380000|2026-02-13 14:53:00|2062.3|2054.3|2060.5|2052.5|2063|2055|2060|2052|1
1770994390000|2026-02-13 14:53:10|2060.6|2052.6|2064.3|2056.3|2064.3|2056.3|2060.6|2052.6|2
1770994400000|2026-02-13 14:53:20|2064.5|2056.5|2066|2058|2066.2|2058.2|2064.5|2056.5|1
1770994410000|2026-02-13 14:53:30|2065.9|2057.9|2065.7|2057.7|2066.7|2058.7|2065.6|2057.6|0
1770994420000|2026-02-13 14:53:40|2065.4|2057.4|2062|2054|2065.4|2057.4|2062|2054|0
1770994430000|2026-02-13 14:53:50|2061.6|2053.6|2061.8|2053.8|2062|2054|2061.6|2053.6|1
1770994440000|2026-02-13 14:54:00|2061.9|2053.9|2063.1|2055.1|2063.7|2055.7|2061.9|2053.9|3
1770994450000|2026-02-13 14:54:10|2063.2|2055.2|2063|2055|2064.4|2056.4|2063|2055|0
1770994460000|2026-02-13 14:54:20|2062.7|2054.7|2062.8|2054.8|2063.1|2057.4|2058.9|2053.5|1
1770994470000|2026-02-13 14:54:30|2063|2055|2063.7|2055.7|2064.1|2056.1|2063|2055|1
1770994480000|2026-02-13 14:54:40|2063.8|2055.8|2062.2|2054.2|2063.8|2055.8|2062.2|2054.2|0
1770994490000|2026-02-13 14:54:50|2061.6|2053.6|2059.1|2051.1|2061.6|2053.6|2058.6|2050.6|0
1770994500000|2026-02-13 14:55:00|2058.2|2050.2|2061.9|2053.9|2062|2055.7|2057.2|2050.2|4
1770994510000|2026-02-13 14:55:10|2062|2054|2066.5|2058.5|2066.6|2058.6|2062|2054|1
1770994520000|2026-02-13 14:55:20|2066.4|2058.4|2066.9|2058.9|2066.9|2058.9|2066.4|2058.4|0
1770994530000|2026-02-13 14:55:30|2067|2059|2070|2062|2070.8|2062.8|2066.8|2058.8|1
1770994540000|2026-02-13 14:55:40|2070.1|2062.1|2071.2|2063.2|2071.2|2063.2|2067.9|2059.9|4
1770994550000|2026-02-13 14:55:50|2071|2063|2071.6|2063.6|2072.9|2064.9|2071|2063|16
1770994560000|2026-02-13 14:56:00|2071.7|2063.7|2073.2|2065.2|2074.3|2066.3|2071.7|2063.7|10
1770994570000|2026-02-13 14:56:10|2073.1|2065.1|2070|2062|2073.1|2065.1|2069.2|2061.2|5
1770994580000|2026-02-13 14:56:20|2070.1|2062.1|2070.4|2062.4|2070.5|2062.5|2070|2062|1
1770994590000|2026-02-13 14:56:30|2070.1|2062.1|2067.2|2059.2|2070.5|2062.5|2066.9|2058.9|2
1770994600000|2026-02-13 14:56:40|2067.1|2059.1|2063.8|2055.8|2067.2|2059.2|2063.8|2055.8|1
1770994610000|2026-02-13 14:56:50|2063.6|2055.6|2059.3|2057.8|2063.7|2057.8|2059.3|2054.2|2
1770994620000|2026-02-13 14:57:00|2063.4|2055.4|2064.2|2056.2|2064.2|2056.2|2062.9|2054.9|2
1770994630000|2026-02-13 14:57:10|2064.1|2056.1|2063.8|2055.8|2064.2|2056.2|2063.8|2055.8|0
1770994640000|2026-02-13 14:57:20|2063|2055|2062|2054|2063|2055|2061.1|2053.1|2
1770994650000|2026-02-13 14:57:30|2062.1|2054.1|2061.9|2053.9|2062.5|2054.5|2061.8|2053.8|2
1770994660000|2026-02-13 14:57:40|2061.8|2053.8|2058.7|2050.7|2061.8|2053.8|2058.7|2050.7|5
1770994670000|2026-02-13 14:57:50|2058.8|2050.8|2059.1|2051.1|2059.9|2051.9|2058.8|2050.8|0
1770994680000|2026-02-13 14:58:00|2059.2|2051.2|2059.5|2051.5|2059.5|2055.2|2056.7|2050.1|3
1770994690000|2026-02-13 14:58:10|2059.4|2051.4|2054.3|2052.8|2059.4|2052.8|2054.2|2049.7|2
1770994700000|2026-02-13 14:58:20|2054.2|2052.7|2058.4|2050.4|2058.7|2053.1|2054.2|2049.8|3
1770994710000|2026-02-13 14:58:30|2059|2051|2058.1|2050.1|2059|2051|2058.1|2050.1|0
1770994720000|2026-02-13 14:58:40|2058.2|2050.2|2061.2|2053.2|2061.6|2053.6|2058.1|2050.1|1
1770994730000|2026-02-13 14:58:50|2061.1|2053.1|2060.2|2052.2|2061.1|2053.1|2059.5|2051.5|0
1770994740000|2026-02-13 14:59:00|2060.4|2052.4|2060.6|2052.6|2062.1|2054.1|2059.8|2051.8|0
1770994750000|2026-02-13 14:59:10|2060.7|2052.7|2059.2|2051.2|2060.9|2052.9|2058.6|2050.6|0
1770994760000|2026-02-13 14:59:20|2059.1|2051.1|2058.9|2050.9|2059.3|2051.3|2058.2|2050.2|0
1770994770000|2026-02-13 14:59:30|2058.8|2050.8|2059.9|2051.9|2059.9|2051.9|2057.9|2049.9|2
1770994780000|2026-02-13 14:59:40|2060|2052|2061.2|2053.2|2061.2|2053.2|2058.8|2050.8|1
1770994790000|2026-02-13 14:59:50|2061|2053|2062.3|2054.3|2062.3|2054.3|2061|2053|0
1770994800000|2026-02-13 15:00:00|2063.4|2055.4|2063.6|2055.6|2069.7|2061.7|2060.9|2055.4|6
1770994810000|2026-02-13 15:00:10|2063.2|2055.2|2063.7|2055.7|2063.8|2057.8|2059.3|2053.6|3
1770994820000|2026-02-13 15:00:20|2063.9|2055.9|2063.8|2055.8|2064.1|2056.1|2062.1|2054.1|2
1770994830000|2026-02-13 15:00:30|2064|2056|2060.5|2052.5|2064|2056|2059.1|2051.1|0
1770994840000|2026-02-13 15:00:40|2060.4|2052.4|2062.8|2054.8|2062.9|2054.9|2059.9|2051.9|0
1770994850000|2026-02-13 15:00:50|2062.7|2054.7|2064.4|2056.4|2064.7|2056.7|2062.7|2054.7|0
1770994860000|2026-02-13 15:01:00|2064.3|2056.3|2066.3|2058.3|2067.3|2059.3|2064.3|2056.3|3
1770994870000|2026-02-13 15:01:10|2066.1|2058.1|2064.3|2056.3|2066.2|2058.2|2063.3|2055.3|0
1770994880000|2026-02-13 15:01:20|2064.4|2056.4|2063.7|2055.7|2064.5|2056.5|2063.5|2055.5|0
1770994890000|2026-02-13 15:01:30|2063.6|2055.6|2063.7|2055.7|2064.5|2056.5|2063.6|2055.6|0
1770994900000|2026-02-13 15:01:40|2063.6|2055.6|2064.5|2056.5|2064.5|2056.5|2061.8|2053.8|1
1770994910000|2026-02-13 15:01:50|2064.6|2056.6|2067.1|2059.1|2067.2|2059.2|2064.5|2056.5|0
1770994920000|2026-02-13 15:02:00|2067.2|2059.2|2069.1|2061.1|2069.2|2061.2|2067.2|2059.2|0
1770994930000|2026-02-13 15:02:10|2069.2|2061.2|2067.2|2059.2|2069.2|2063.6|2065.1|2059.1|4
1770994940000|2026-02-13 15:02:20|2067.1|2059.1|2067.3|2059.3|2067.5|2059.5|2067.1|2059.1|0
1770994950000|2026-02-13 15:02:30|2067.2|2059.2|2070|2062|2070|2062|2067.1|2059.1|2
1770994960000|2026-02-13 15:02:40|2070.3|2062.3|2068|2060|2070.3|2062.3|2068|2060|1
1770994970000|2026-02-13 15:02:50|2068.1|2060.1|2068.7|2060.7|2069|2061|2068.1|2060.1|0
1770994980000|2026-02-13 15:03:00|2068.8|2060.8|2070.4|2062.4|2070.4|2062.4|2068.6|2060.6|0
1770994990000|2026-02-13 15:03:10|2070.5|2062.5|2070.3|2062.3|2070.5|2062.5|2070.1|2062.1|2
1770995000000|2026-02-13 15:03:20|2070.4|2062.4|2068.8|2060.8|2070.4|2065.1|2066.6|2059.9|1
1770995010000|2026-02-13 15:03:30|2068.9|2060.9|2069.5|2061.5|2070|2062|2068.5|2060.5|4
1770995020000|2026-02-13 15:03:40|2069.8|2061.8|2065|2057|2069.8|2063.6|2065|2057|7
1770995030000|2026-02-13 15:03:50|2065.2|2057.2|2060.7|2059.2|2065.2|2059.2|2060.7|2055.4|1
1770995040000|2026-02-13 15:04:00|2060.6|2059.1|2067.1|2059.1|2067.1|2059.1|2060|2055.8|7
1770995050000|2026-02-13 15:04:10|2067.2|2059.2|2067|2059|2068.3|2060.3|2067|2059|1
1770995060000|2026-02-13 15:04:20|2066.9|2058.9|2067.5|2059.5|2067.5|2059.5|2066.5|2058.5|0
1770995070000|2026-02-13 15:04:30|2067.4|2059.4|2067.7|2059.7|2067.7|2059.7|2067.2|2059.2|2
1770995080000|2026-02-13 15:04:40|2067.9|2059.9|2068.4|2060.4|2068.4|2060.4|2067.8|2059.8|0
1770995090000|2026-02-13 15:04:50|2068.6|2060.6|2069.8|2061.8|2069.9|2061.9|2068.6|2060.6|1
1770995100000|2026-02-13 15:05:00|2069.9|2061.9|2066.9|2058.9|2069.9|2064.8|2066.3|2058.9|3
1770995110000|2026-02-13 15:05:10|2067.2|2059.2|2066.3|2058.3|2067.2|2059.2|2066.2|2058.2|1
1770995120000|2026-02-13 15:05:20|2066.5|2058.5|2066.4|2058.4|2067.4|2059.4|2066.2|2058.2|1
1770995130000|2026-02-13 15:05:30|2066.6|2058.6|2066.4|2058.4|2067.7|2059.7|2066|2058|0
1770995140000|2026-02-13 15:05:40|2066.1|2058.1|2066|2058|2066.2|2058.2|2064.1|2056.1|0
1770995150000|2026-02-13 15:05:50|2064.9|2056.9|2065.4|2057.4|2065.8|2057.8|2064.9|2056.9|1
1770995160000|2026-02-13 15:06:00|2065.3|2057.3|2066.8|2058.8|2067|2059|2065.3|2057.3|3
1770995170000|2026-02-13 15:06:10|2066.7|2058.7|2068.2|2060.2|2068.4|2060.4|2066.7|2058.7|1
1770995180000|2026-02-13 15:06:20|2068.1|2060.1|2065.5|2057.5|2068.1|2063.2|2064.7|2057.5|0
1770995190000|2026-02-13 15:06:30|2065.8|2057.8|2064.8|2056.8|2065.8|2060.6|2061.8|2056.8|2
1770995200000|2026-02-13 15:06:40|2064.9|2056.9|2065.6|2057.6|2065.7|2057.7|2064|2056|2
1770995210000|2026-02-13 15:06:50|2065.7|2057.7|2069.2|2061.2|2069.2|2061.2|2065.6|2057.6|1
1770995220000|2026-02-13 15:07:00|2065.9|2064.4|2069.8|2061.8|2069.9|2064.6|2065.9|2061.2|1
1770995230000|2026-02-13 15:07:10|2069.9|2061.9|2067.6|2059.6|2070.2|2064.1|2065.5|2059.5|2
1770995240000|2026-02-13 15:07:20|2067.5|2059.5|2064.4|2062.9|2067.6|2063|2064.3|2059.5|0
1770995250000|2026-02-13 15:07:30|2064.5|2063|2062.7|2061.2|2067.1|2063|2062.5|2056.8|4
1770995260000|2026-02-13 15:07:40|2066.4|2058.4|2065.2|2057.2|2066.4|2058.4|2064.2|2056.2|2
1770995270000|2026-02-13 15:07:50|2065.3|2057.3|2064.2|2062.7|2068.2|2063.2|2062.1|2057.3|1
1770995280000|2026-02-13 15:08:00|2067.5|2059.5|2069.6|2061.6|2072.1|2067.1|2067.5|2059.5|5
1770995290000|2026-02-13 15:08:10|2069.8|2061.8|2071.2|2063.2|2071.5|2066.9|2068.4|2061.8|2
1770995300000|2026-02-13 15:08:20|2071.3|2063.3|2068.1|2066.6|2071.6|2066.6|2067.8|2063.1|1
1770995310000|2026-02-13 15:08:30|2068|2066.5|2073.1|2065.1|2074.4|2066.5|2067.9|2061.6|5
1770995320000|2026-02-13 15:08:40|2072.8|2064.8|2073|2065|2073.3|2068|2069.3|2064|1
1770995330000|2026-02-13 15:08:50|2073.1|2065.1|2071.5|2070|2074.2|2070|2070.2|2065.1|8
1770995340000|2026-02-13 15:09:00|2073.1|2071.6|2073|2071.5|2076.2|2071.7|2072.3|2067.4|4
1770995350000|2026-02-13 15:09:10|2076.2|2068.2|2072.2|2070.7|2076.2|2071.5|2072.2|2066.9|3
1770995360000|2026-02-13 15:09:20|2076.2|2068.2|2075.9|2067.9|2077.5|2071.8|2072.5|2067.3|6
1770995370000|2026-02-13 15:09:30|2075.8|2067.8|2077.2|2069.2|2077.5|2069.5|2075.4|2067.4|3
1770995380000|2026-02-13 15:09:40|2077.1|2069.1|2077.6|2069.6|2077.6|2069.6|2076.2|2068.2|0
1770995390000|2026-02-13 15:09:50|2077.8|2069.8|2078.6|2070.6|2078.8|2073.8|2075.3|2069.3|1
1770995400000|2026-02-13 15:10:00|2078.5|2070.5|2077.9|2069.9|2079.7|2075|2076.5|2069.7|1
1770995410000|2026-02-13 15:10:10|2078|2070|2079.3|2071.3|2079.6|2071.6|2076.9|2068.9|6
1770995420000|2026-02-13 15:10:20|2079.2|2071.2|2077.3|2069.3|2079.2|2074.1|2075.6|2068.7|3
1770995430000|2026-02-13 15:10:30|2077.1|2069.1|2079.4|2071.4|2079.4|2071.4|2075.9|2067.9|2
1770995440000|2026-02-13 15:10:40|2079.5|2071.5|2079.5|2071.5|2079.6|2071.6|2078.9|2070.9|2
1770995450000|2026-02-13 15:10:50|2076.5|2075|2079.5|2071.5|2079.5|2075|2076.5|2071.2|2
1770995460000|2026-02-13 15:11:00|2079.4|2071.4|2079.3|2071.3|2079.5|2074.4|2075.9|2070.9|2
1770995470000|2026-02-13 15:11:10|2079.4|2071.4|2078.4|2076.9|2081.1|2076.9|2078.3|2071.3|6
1770995480000|2026-02-13 15:11:20|2082.3|2074.3|2082.4|2074.4|2082.8|2078.6|2080.1|2073.6|7
1770995490000|2026-02-13 15:11:30|2082.3|2074.3|2079.5|2071.5|2082.3|2074.3|2079.5|2071.5|3
1770995500000|2026-02-13 15:11:40|2079.8|2071.8|2079.4|2071.4|2080.1|2072.1|2079.4|2071.4|0
1770995510000|2026-02-13 15:11:50|2079.8|2071.8|2082|2074|2082|2074|2079.7|2071.7|2
1770995520000|2026-02-13 15:12:00|2081.9|2073.9|2079.1|2071.1|2081.9|2073.9|2079|2071|5
1770995530000|2026-02-13 15:12:10|2079|2071|2079.5|2071.5|2079.9|2071.9|2079|2071|0
1770995540000|2026-02-13 15:12:20|2079.6|2071.6|2076.6|2068.6|2079.6|2071.6|2076.5|2068.5|0
1770995550000|2026-02-13 15:12:30|2076.7|2068.7|2076.4|2068.4|2077.8|2072.4|2073.9|2067.8|3
1770995560000|2026-02-13 15:12:40|2076.3|2068.3|2076.6|2068.6|2077.4|2069.4|2076.1|2068.1|1
1770995570000|2026-02-13 15:12:50|2076.7|2068.7|2077.3|2069.3|2078.9|2070.9|2075.2|2067.2|2
1770995580000|2026-02-13 15:13:00|2077.2|2069.2|2078.9|2070.9|2078.9|2070.9|2076.9|2068.9|1
1770995590000|2026-02-13 15:13:10|2078.8|2070.8|2078|2070|2078.9|2070.9|2076.9|2068.9|3
1770995600000|2026-02-13 15:13:20|2077.8|2069.8|2078.2|2070.2|2078.2|2070.2|2077.7|2069.7|0
1770995610000|2026-02-13 15:13:30|2078.5|2070.5|2075.1|2067.1|2078.5|2070.5|2075.1|2067.1|1
1770995620000|2026-02-13 15:13:40|2075.2|2067.2|2074.9|2066.9|2075.2|2067.2|2074.8|2066.8|1
1770995630000|2026-02-13 15:13:50|||||||||1
1770995640000|2026-02-13 15:14:00|2076.1|2068.1|2077.3|2069.3|2077.3|2069.3|2075.8|2067.8|3
1770995650000|2026-02-13 15:14:10|2077.2|2069.2|2076.4|2068.4|2077.5|2069.5|2075.7|2067.7|1
1770995660000|2026-02-13 15:14:20|2076.5|2068.5|2075.9|2067.9|2078|2072.9|2074.4|2067.9|0
1770995670000|2026-02-13 15:14:30|2076|2068|2071.5|2070|2076.1|2070|2071.5|2067|0
1770995680000|2026-02-13 15:14:40|2071.6|2070.1|2071.5|2070|2071.6|2070.1|2071.5|2070|5
1770995690000|2026-02-13 15:14:50|2075.1|2067.1|2074.8|2066.8|2075.9|2070|2071.2|2066.8|20
1770995700000|2026-02-13 15:15:00|2075.1|2067.1|2077.2|2069.2|2077.6|2070.2|2071.3|2066.8|8
1770995710000|2026-02-13 15:15:10|2076.8|2068.8|2077.9|2069.9|2077.9|2069.9|2076.1|2068.1|4
1770995720000|2026-02-13 15:15:20|2078|2070|2078|2070|2078.1|2073.4|2074.9|2069.8|1
1770995730000|2026-02-13 15:15:30|2075|2073.5|2082.2|2074.2|2083|2076.6|2075|2070.1|11
1770995740000|2026-02-13 15:15:40|2082.8|2074.8|2082.7|2074.7|2083.1|2078.7|2079.9|2074.4|6
1770995750000|2026-02-13 15:15:50|2082.8|2074.8|2080.3|2072.3|2082.9|2077.7|2078.7|2072.3|2
1770995760000|2026-02-13 15:16:00|2079.8|2071.8|2075.4|2073.9|2080.3|2075|2075.3|2069.9|4
1770995770000|2026-02-13 15:16:10|2078.4|2070.4|2076.1|2068.1|2078.4|2072.2|2073.4|2068.1|2
1770995780000|2026-02-13 15:16:20|2076.2|2068.2|2075.4|2067.4|2076.6|2068.6|2075.1|2067.1|0
1770995790000|2026-02-13 15:16:30|2075.3|2067.3|2075|2067|2075.7|2067.7|2074.9|2066.9|0
1770995800000|2026-02-13 15:16:40|2074.8|2066.8|2075.5|2067.5|2076.2|2070|2071.5|2066.8|1
1770995810000|2026-02-13 15:16:50|2075.3|2067.3|2074.9|2066.9|2075.3|2070|2071.5|2066.8|3
1770995820000|2026-02-13 15:17:00|2071.4|2069.9|2071.5|2070|2075.6|2070.1|2071.4|2066.9|0
1770995830000|2026-02-13 15:17:10|2074.9|2066.9|2075.7|2067.7|2076.5|2068.5|2074.9|2066.9|4
1770995840000|2026-02-13 15:17:20|2075.6|2067.6|2075|2067|2076.1|2068.1|2074.9|2066.9|1
1770995850000|2026-02-13 15:17:30|2074.9|2066.9|2071.6|2063.6|2075.1|2070.1|2067|2062.5|8
1770995860000|2026-02-13 15:17:40|2072|2064|2071.2|2063.2|2072|2064|2070.6|2062.6|2
1770995870000|2026-02-13 15:17:50|2071.3|2063.3|2071.5|2063.5|2071.6|2065.4|2066.9|2062.4|1
1770995880000|2026-02-13 15:18:00|2070.7|2062.7|2068.3|2060.3|2071.6|2063.6|2067.8|2059.8|3
1770995890000|2026-02-13 15:18:10|2068.4|2060.4|2068.2|2060.2|2068.5|2063.5|2065|2058.6|5
1770995900000|2026-02-13 15:18:20|2068.5|2060.5|2069.6|2061.6|2069.7|2061.7|2068.5|2060.5|3
1770995910000|2026-02-13 15:18:30|2069.7|2061.7|2068.2|2066.7|2071.7|2066.7|2066.6|2061.6|3
1770995920000|2026-02-13 15:18:40|2072.3|2064.3|2072.2|2064.2|2073.2|2068.2|2069.7|2063.6|3
1770995930000|2026-02-13 15:18:50|2072.3|2064.3|2068.9|2067.4|2072.4|2067.4|2068.5|2063.9|1
1770995940000|2026-02-13 15:19:00|2071|2063|2067.3|2065.8|2071.5|2065.8|2067.3|2062.6|3
1770995950000|2026-02-13 15:19:10|2067.2|2065.7|2070|2062|2070.4|2065.8|2066.9|2061.3|2
1770995960000|2026-02-13 15:19:20|2070.1|2062.1|2072|2064|2072|2067.4|2066.9|2062.1|2
1770995970000|2026-02-13 15:19:30|2071.7|2063.7|2073|2065|2073.3|2065.3|2071.7|2063.7|1
1770995980000|2026-02-13 15:19:40|2073.1|2065.1|2072.3|2064.3|2073.3|2068.2|2069.7|2063.6|2
1770995990000|2026-02-13 15:19:50|2072.9|2064.9|2073.9|2065.9|2074.1|2066.1|2072.9|2064.9|0
1770996000000|2026-02-13 15:20:00|2074|2066|2077|2069|2077.1|2069.1|2073.9|2065.9|1
1770996010000|2026-02-13 15:20:10|2076.9|2068.9|2073.4|2071.9|2076.9|2072|2073.4|2068.8|2
1770996020000|2026-02-13 15:20:20|2075.5|2067.5|2077|2069|2077|2071.2|2072.7|2067.5|1
1770996030000|2026-02-13 15:20:30|2073.8|2072.3|2078.7|2070.7|2079.5|2072.4|2073.8|2069.4|1
1770996040000|2026-02-13 15:20:40|2078.8|2070.8|2077.1|2069.1|2080.2|2072.2|2077|2069|3
1770996050000|2026-02-13 15:20:50|2077.2|2069.2|2076.7|2068.7|2077.7|2072.6|2073.5|2068.4|1
1770996060000|2026-02-13 15:21:00|2076.2|2068.2|2075.1|2067.1|2077.8|2073.1|2074.6|2067|2
1770996070000|2026-02-13 15:21:10|2075|2067|2075.4|2067.4|2075.4|2070.1|2071.6|2066.2|0
1770996080000|2026-02-13 15:21:20|2075.2|2067.2|2074.5|2066.5|2075.5|2067.5|2074|2066|0
1770996090000|2026-02-13 15:21:30|2074.7|2066.7|2073.3|2065.3|2074.8|2066.8|2073.3|2065.3|0
1770996100000|2026-02-13 15:21:40|2073.2|2065.2|2070.4|2062.4|2073.3|2065.5|2066.9|2062.3|0
1770996110000|2026-02-13 15:21:50|2068|2066.5|2072.8|2064.8|2072.9|2067.4|2068|2063.1|3
1770996120000|2026-02-13 15:22:00|2072.9|2064.9|2076.2|2068.2|2076.3|2068.3|2072.2|2064.2|1
1770996130000|2026-02-13 15:22:10|2076.3|2068.3|2075.7|2067.7|2076.3|2068.3|2075.6|2067.6|0
1770996140000|2026-02-13 15:22:20|2075.6|2067.6|2074.2|2066.2|2075.7|2067.7|2073.7|2065.7|1
1770996150000|2026-02-13 15:22:30|2074.1|2066.1|2074.1|2066.1|2074.2|2066.2|2073.4|2065.4|0
1770996160000|2026-02-13 15:22:40|2074|2066|2074.3|2066.3|2074.4|2066.4|2072.8|2064.8|4
1770996170000|2026-02-13 15:22:50|2074.4|2066.4|2073.4|2065.4|2074.4|2069.4|2070.9|2064|1
1770996180000|2026-02-13 15:23:00|2073.3|2065.3|2073|2065|2073.8|2065.8|2072.6|2064.6|0
1770996190000|2026-02-13 15:23:10|2074.1|2066.1|2075.6|2067.6|2075.7|2067.7|2073.8|2065.8|4
1770996200000|2026-02-13 15:23:20|2075.7|2067.7|2074.1|2066.1|2075.7|2070.1|2071.6|2065.6|3
1770996210000|2026-02-13 15:23:30|2074.2|2066.2|2074|2066|2074.4|2066.4|2073.7|2065.7|0
1770996220000|2026-02-13 15:23:40|2074.1|2066.1|2075.6|2067.6|2075.8|2070.4|2071.8|2066.1|2
1770996230000|2026-02-13 15:23:50|2075.7|2067.7|2076.3|2068.3|2076.4|2071.2|2072.7|2067.5|0
1770996240000|2026-02-13 15:24:00|2076.5|2068.5|2078|2070|2078|2070|2076.5|2068.5|1
1770996250000|2026-02-13 15:24:10|2077.9|2069.9|2075.2|2073.7|2078.1|2073.7|2075.1|2069.8|0
1770996260000|2026-02-13 15:24:20|2077.4|2069.4|2076.5|2068.5|2077.6|2069.6|2076.4|2068.4|5
1770996270000|2026-02-13 15:24:30|2076.9|2068.9|2073.3|2071.8|2077|2072|2073.3|2068.8|0
1770996280000|2026-02-13 15:24:40|2075.7|2067.7|2077.4|2069.4|2077.5|2072.4|2073|2067.7|3
1770996290000|2026-02-13 15:24:50|2077.5|2069.5|2075.1|2073.6|2078.2|2073.6|2075.1|2069.4|1
1770996300000|2026-02-13 15:25:00|2079.6|2071.6|2079.2|2071.2|2079.6|2071.6|2078.8|2070.8|2
1770996310000|2026-02-13 15:25:10|2079.3|2071.3|2082|2074|2082.1|2075.4|2076.8|2071.3|3
1770996320000|2026-02-13 15:25:20|2082.1|2074.1|2080.3|2072.3|2082.4|2074.4|2080.2|2072.2|1
1770996330000|2026-02-13 15:25:30|2080.5|2072.5|2080.6|2072.6|2081.2|2073.2|2079.6|2071.6|2
1770996340000|2026-02-13 15:25:40|2080.7|2072.7|2079.4|2071.4|2081.3|2075.4|2076.9|2071.4|3
1770996350000|2026-02-13 15:25:50|2079.5|2071.5|2080.1|2072.1|2081.1|2073.1|2079.1|2071.1|0
1770996360000|2026-02-13 15:26:00|2079.6|2071.6|2076.8|2075.3|2080.7|2075.3|2076.8|2071.3|0
1770996370000|2026-02-13 15:26:10|2080.2|2072.2|2076.6|2068.6|2080.2|2075.4|2073.3|2068.6|1
1770996380000|2026-02-13 15:26:20|2073.4|2071.9|2077.5|2069.5|2077.7|2071.9|2073.4|2069.1|3
1770996390000|2026-02-13 15:26:30|2077.7|2069.7|2078.5|2070.5|2078.7|2071.6|2073|2067.5|4
1770996400000|2026-02-13 15:26:40|2078.6|2070.6|2075.3|2073.8|2078.8|2073.9|2075.3|2070.3|0
1770996410000|2026-02-13 15:26:50|2078.6|2070.6|2079.8|2071.8|2079.9|2073.9|2075.4|2070.6|3
1770996420000|2026-02-13 15:27:00|2079.7|2071.7|2078.8|2070.8|2079.8|2073.8|2075.3|2070.2|3
1770996430000|2026-02-13 15:27:10|2078.9|2070.9|2078.1|2070.1|2079.7|2073.7|2075.2|2070.1|2
1770996440000|2026-02-13 15:27:20|2078|2070|2078.6|2070.6|2078.6|2074|2075.4|2070|1
1770996450000|2026-02-13 15:27:30|2079.7|2071.7|2081|2073|2081.1|2073.1|2079.7|2071.7|1
1770996460000|2026-02-13 15:27:40|2080.7|2072.7|2081|2073|2081.5|2073.5|2080.6|2072.6|1
1770996470000|2026-02-13 15:27:50|2081.1|2073.1|2083.1|2075.1|2084.4|2078.6|2078|2073.1|6
1770996480000|2026-02-13 15:28:00|2083|2075|2084.7|2076.7|2084.7|2077.9|2079.4|2074.7|2
1770996490000|2026-02-13 15:28:10|2084.5|2076.5|2084.8|2076.8|2084.9|2076.9|2083.9|2075.9|4
1770996500000|2026-02-13 15:28:20|2084.7|2076.7|2082.2|2080.7|2084.7|2080.7|2081.5|2076.5|3
1770996510000|2026-02-13 15:28:30|2082.1|2080.6|2085.2|2077.2|2085.2|2080.6|2081.6|2077|1
1770996520000|2026-02-13 15:28:40|2085.1|2077.1|2086.1|2078.1|2086.9|2082.4|2083.3|2077.1|15
1770996530000|2026-02-13 15:28:50|2086|2078|2088.6|2080.6|2088.6|2084.1|2083.8|2078|11
1770996540000|2026-02-13 15:29:00|2088.7|2080.7|2088.3|2080.3|2088.7|2084|2085.5|2079.9|3
1770996550000|2026-02-13 15:29:10|2088.2|2080.2|2086.9|2078.9|2088.2|2083.4|2084.9|2078.7|2
1770996560000|2026-02-13 15:29:20|2086.7|2078.7|2083.2|2081.7|2086.7|2081.9|2083.2|2078.7|0
1770996570000|2026-02-13 15:29:30|2085.8|2077.8|2083.2|2081.7|2086|2081.7|2082|2077.2|7
1770996580000|2026-02-13 15:29:40|2082.8|2081.3|2085.8|2077.8|2086|2081.3|2082.4|2077.7|5
1770996590000|2026-02-13 15:29:50|2082.5|2081|2085.3|2077.3|2086|2081.1|2081.8|2077|1
1770996600000|2026-02-13 15:30:00|2085.2|2077.2|2081.1|2079.6|2085.2|2080.1|2080.6|2076.2|2
1770996610000|2026-02-13 15:30:10|2083.5|2075.5|2085.7|2077.7|2085.7|2078.6|2079.7|2074.8|6
1770996620000|2026-02-13 15:30:20|2083.3|2081.8|2086|2078|2086.3|2081.8|2082.6|2077.8|3
1770996630000|2026-02-13 15:30:30|2082.6|2081.1|2083.3|2081.8|2086.2|2081.8|2082.5|2078.1|5
1770996640000|2026-02-13 15:30:40|2083.4|2081.9|2084|2082.5|2087.7|2082.5|2083.3|2079.2|5
1770996650000|2026-02-13 15:30:50|2087.7|2079.7|2084.8|2083.3|2087.7|2083.5|2084.7|2079.7|2
1770996660000|2026-02-13 15:31:00|2084.9|2083.4|2085.1|2083.6|2088.1|2083.6|2084.7|2079.8|3
1770996670000|2026-02-13 15:31:10|2085|2083.5|2087.3|2085.8|2090.5|2085.8|2085|2082.1|7
1770996680000|2026-02-13 15:31:20|2087.2|2085.7|2086.3|2084.8|2087.3|2085.8|2086.3|2084.8|5
1770996690000|2026-02-13 15:31:30|2089.8|2081.8|2086.6|2085.1|2089.8|2085.2|2086.5|2081.8|0
1770996700000|2026-02-13 15:31:40|2087.1|2085.6|2087.9|2086.4|2091.6|2086.5|2087.1|2083.3|4
1770996710000|2026-02-13 15:31:50|2087.8|2086.3|2088.3|2086.8|2091.6|2086.8|2087.3|2082.4|3
1770996720000|2026-02-13 15:32:00|2088.7|2087.2|2092.7|2084.7|2093|2089.3|2088.7|2084.6|13
1770996730000|2026-02-13 15:32:10|2089.8|2088.3|2089.4|2087.9|2092.7|2088.3|2089.4|2084.6|5
1770996740000|2026-02-13 15:32:20|2092.7|2084.7|2089.6|2088.1|2092.8|2088.2|2089.4|2084.7|1
1770996750000|2026-02-13 15:32:30|2089.7|2088.2|2089.3|2087.8|2092.4|2088.2|2089|2084.4|5
1770996760000|2026-02-13 15:32:40|2089.2|2087.7|2089.8|2088.3|2092.8|2088.4|2089.2|2084.8|2
1770996770000|2026-02-13 15:32:50|2089.9|2088.4|2094.4|2086.4|2094.5|2089.4|2089.9|2086.4|8
1770996780000|2026-02-13 15:33:00|2094.5|2086.5|2093.1|2091.6|2096.2|2091.6|2091.6|2086.5|8
1770996790000|2026-02-13 15:33:10|2093.3|2091.8|2098|2090|2098|2093.4|2093.3|2089.5|7
1770996800000|2026-02-13 15:33:20|2095.1|2093.6|2097.8|2089.8|2098.2|2093.8|2094|2089.7|16
1770996810000|2026-02-13 15:33:30|2097.7|2089.7|2095|2093.5|2098.2|2093.5|2094.3|2089.7|10
1770996820000|2026-02-13 15:33:40|2097.8|2089.8|2093.6|2092.1|2097.8|2092.5|2093.4|2089.2|4
1770996830000|2026-02-13 15:33:50|2093.5|2092|2094.1|2092.6|2097.1|2092.6|2093.4|2088.9|4
1770996840000|2026-02-13 15:34:00|2094|2092.5|2094.1|2092.6|2098.6|2094.5|2094|2089.8|13
1770996850000|2026-02-13 15:34:10|2096.9|2088.9|2093.6|2092.1|2096.9|2092.2|2093.3|2088.9|4
1770996860000|2026-02-13 15:34:20|2093.7|2092.2|2093.3|2091.8|2097|2092.2|2093.3|2088.9|6
1770996870000|2026-02-13 15:34:30|2093.6|2092.1|2095.1|2093.6|2098.1|2093.6|2093.5|2089|2
1770996880000|2026-02-13 15:34:40|2095.2|2093.7|2093.5|2092|2097.9|2093.7|2093.5|2088.8|7
1770996890000|2026-02-13 15:34:50|2093.4|2091.9|2094.9|2093.4|2097.9|2093.4|2093.4|2089.7|4
1770996900000|2026-02-13 15:35:00|2094.8|2093.3|2095.8|2094.3|2099.8|2095|2094.8|2090.5|7
1770996910000|2026-02-13 15:35:10|2098.7|2090.7|2094.8|2093.3|2098.7|2093.9|2094.7|2090.3|3
1770996920000|2026-02-13 15:35:20|2094.9|2093.4|2097.8|2096.3|2100.6|2096.3|2094.9|2091.9|9
1770996930000|2026-02-13 15:35:30|2097.5|2096|2097.3|2095.8|2100.4|2096.2|2096.8|2092|4
1770996940000|2026-02-13 15:35:40|2097.4|2095.9|2097|2095.5|2097.8|2096.3|2096.8|2095.3|7
1770996950000|2026-02-13 15:35:50|2097.1|2095.6|2097.2|2095.7|2097.2|2095.7|2095.3|2093.8|10
1770996960000|2026-02-13 15:36:00|2097.3|2095.8|2097.2|2095.7|2097.4|2095.9|2096.8|2095.3|2
1770996970000|2026-02-13 15:36:10|2097.8|2096.3|2096.6|2095.1|2100.1|2097.1|2096.6|2092.1|14
1770996980000|2026-02-13 15:36:20|2096.5|2095|2098.2|2096.7|2098.2|2096.7|2096.5|2095|6
1770996990000|2026-02-13 15:36:30|2098.1|2096.6|2097.9|2096.4|2101.2|2097.1|2097.6|2093.2|5
1770997000000|2026-02-13 15:36:40|2098|2096.5|2098.6|2097.1|2098.6|2097.1|2097.6|2096.1|3
1770997010000|2026-02-13 15:36:50|2099.4|2097.9|2100.4|2098.9|2100.5|2099|2099.4|2097.9|31
1770997020000|2026-02-13 15:37:00|2100.5|2099|2098.5|2097|2100.5|2099|2098.4|2096.9|9
1770997030000|2026-02-13 15:37:10|2098.3|2096.8|2096.7|2095.2|2098.3|2096.8|2095.9|2094.4|9
1770997040000|2026-02-13 15:37:20|2096.8|2095.3|2097.7|2096.2|2098.5|2097|2096.7|2095.2|6
1770997050000|2026-02-13 15:37:30|2097.4|2095.9|2097.4|2095.9|2097.9|2096.4|2097|2095.5|4
1770997060000|2026-02-13 15:37:40|2097.5|2096|2098.6|2097.1|2098.6|2097.1|2096.4|2094.9|12
1770997070000|2026-02-13 15:37:50|2098.9|2097.4|2098.7|2097.2|2099.3|2097.8|2098.7|2097.2|6
1770997080000|2026-02-13 15:38:00|2099.2|2097.7|2099.5|2098|2099.5|2098|2098.8|2097.3|6
1770997090000|2026-02-13 15:38:10|2099.4|2097.9|2096.4|2094.9|2099.4|2097.9|2095.5|2094|15
1770997100000|2026-02-13 15:38:20|2096.5|2095|2096.7|2095.2|2100.3|2095.6|2096.4|2092.3|8
1770997110000|2026-02-13 15:38:30|2096.5|2095|2094.1|2092.6|2100|2095.2|2094.1|2090.1|5
1770997120000|2026-02-13 15:38:40|2094|2092.5|2093.6|2092.1|2094.3|2092.8|2093.1|2091.6|6
1770997130000|2026-02-13 15:38:50|2093.8|2092.3|2093.9|2092.4|2094.3|2092.8|2093.3|2091.8|3
1770997140000|2026-02-13 15:39:00|2093.8|2092.3|2095|2093.5|2095|2093.5|2093.2|2091.7|5
1770997150000|2026-02-13 15:39:10|2095.3|2093.8|2094.7|2093.2|2095.5|2094|2094.4|2092.9|2
1770997160000|2026-02-13 15:39:20|2094.5|2093|2095.7|2094.2|2095.7|2094.2|2094.3|2092.8|5
1770997170000|2026-02-13 15:39:30|2095.6|2094.1|2095|2093.5|2095.9|2094.4|2094.2|2092.7|6
1770997180000|2026-02-13 15:39:40|2094.9|2093.4|2095|2093.5|2095.3|2093.8|2094.3|2092.8|3
1770997190000|2026-02-13 15:39:50|2094.9|2093.4|2094.1|2092.6|2095.4|2093.9|2094.1|2092.6|8
1770997200000|2026-02-13 15:40:00|2093.4|2091.9|2094.2|2092.7|2094.8|2093.3|2093|2091.5|31
1770997210000|2026-02-13 15:40:10|2094.6|2093.1|2093.2|2091.7|2094.6|2093.1|2093|2091.5|13
1770997220000|2026-02-13 15:40:20|2093.4|2091.9|2094.1|2092.6|2094.4|2092.9|2093.4|2091.9|16
1770997230000|2026-02-13 15:40:30|2093.9|2092.4|2094.1|2092.6|2094.2|2092.7|2093.4|2091.9|6
1770997240000|2026-02-13 15:40:40|2093.9|2092.4|2093.9|2092.4|2094.3|2092.8|2093.2|2091.7|6
1770997250000|2026-02-13 15:40:50|2093.8|2092.3|2093.7|2092.2|2094.1|2092.6|2093.6|2092.1|2
1770997260000|2026-02-13 15:41:00|2093.9|2092.4|2094.1|2092.6|2095.5|2094|2093.8|2092.3|8
1770997270000|2026-02-13 15:41:10|2093.9|2092.4|2093.6|2092.1|2094.6|2093.1|2093.2|2091.7|6
1770997280000|2026-02-13 15:41:20|2093.9|2092.4|2094.3|2092.8|2094.8|2093.3|2093.4|2091.9|4
1770997290000|2026-02-13 15:41:30|2094.5|2093|2094|2092.5|2095.4|2093.9|2094|2092.5|3
1770997300000|2026-02-13 15:41:40|2094.2|2092.7|2094.5|2093|2094.6|2093.1|2093.9|2092.4|1
1770997310000|2026-02-13 15:41:50|2095|2093.5|2089.4|2087.9|2095|2093.5|2089.4|2087.9|13
1770997320000|2026-02-13 15:42:00|2089.8|2088.3|2091.4|2089.9|2091.6|2090.1|2089.8|2088.3|8
1770997330000|2026-02-13 15:42:10|2091.8|2090.3|2089.9|2088.4|2091.8|2090.3|2089.9|2088.4|5
1770997340000|2026-02-13 15:42:20|2089.8|2088.3|2090.6|2089.1|2090.6|2089.1|2089.3|2087.8|1
1770997350000|2026-02-13 15:42:30|2090.5|2089|2089.1|2087.6|2090.5|2089|2089.1|2087.6|4
1770997360000|2026-02-13 15:42:40|2089.2|2087.7|2089.1|2087.6|2089.5|2088|2088.4|2086.9|2
1770997370000|2026-02-13 15:42:50|2089|2087.5|2086.7|2085.2|2089|2087.5|2085.3|2083.8|6
1770997380000|2026-02-13 15:43:00|2086.5|2085|2086.3|2084.8|2087.2|2085.7|2086|2084.5|2
1770997390000|2026-02-13 15:43:10|2086.2|2084.7|2085.8|2084.3|2086.3|2084.8|2085.1|2083.6|11
1770997400000|2026-02-13 15:43:20|2085.9|2084.4|2087.5|2086|2087.7|2086.2|2085.7|2084.2|10
1770997410000|2026-02-13 15:43:30|2087.8|2086.3|2087.9|2086.4|2088|2086.5|2087.5|2086|0
1770997420000|2026-02-13 15:43:40|2087.7|2086.2|2087.1|2085.6|2087.8|2086.3|2086.4|2084.9|6
1770997430000|2026-02-13 15:43:50|2086.6|2085.1|2086.9|2085.4|2086.9|2085.4|2085.7|2084.2|6
1770997440000|2026-02-13 15:44:00|2086.8|2085.3|2084.5|2083|2087.3|2085.8|2084.5|2083|10
1770997450000|2026-02-13 15:44:10|2084.7|2083.2|2085.6|2084.1|2085.7|2084.2|2084.1|2082.6|3
1770997460000|2026-02-13 15:44:20|2085.7|2084.2|2082.9|2081.4|2085.8|2084.3|2082.9|2081.4|3
1770997470000|2026-02-13 15:44:30|2083.3|2081.8|2084.9|2083.4|2085|2083.5|2083.3|2081.8|1
1770997480000|2026-02-13 15:44:40|2085.1|2083.6|2083.8|2082.3|2085.5|2084|2083.8|2082.3|4
1770997490000|2026-02-13 15:44:50|2083.7|2082.2|2082.6|2081.1|2083.9|2082.4|2082.2|2080.7|3
1770997500000|2026-02-13 15:45:00|2083.2|2081.7|2083.6|2082.1|2084.1|2082.6|2082.8|2081.3|4
1770997510000|2026-02-13 15:45:10|2083.8|2082.3|2084|2082.5|2084.1|2082.6|2082|2080.5|2
1770997520000|2026-02-13 15:45:20|2083.7|2082.2|2083.1|2081.6|2083.7|2082.2|2082.7|2081.2|2
1770997530000|2026-02-13 15:45:30|2083.2|2081.7|2083.6|2082.1|2083.8|2082.3|2082.5|2081|3
1770997540000|2026-02-13 15:45:40|2083.5|2082|2083.9|2082.4|2083.9|2082.4|2082.8|2081.3|5
1770997550000|2026-02-13 15:45:50|2084|2082.5|2083.9|2082.4|2086.6|2085.1|2083.9|2082.4|16
1770997560000|2026-02-13 15:46:00|2084.3|2082.8|2084.5|2083|2088.1|2083.6|2084.2|2080.1|4
1770997570000|2026-02-13 15:46:10|2084.6|2083.1|2085.4|2083.9|2088|2083.9|2083.3|2079.8|3
1770997580000|2026-02-13 15:46:20|2088.7|2080.7|2083.4|2081.9|2088.8|2084|2083|2080.7|2
1770997590000|2026-02-13 15:46:30|2083.3|2081.8|2083|2081.5|2087.3|2082.5|2083|2078.9|1
1770997600000|2026-02-13 15:46:40|2082.9|2081.4|2081.8|2080.3|2082.9|2081.4|2081.5|2080|4
1770997610000|2026-02-13 15:46:50|2081.7|2080.2|2081.3|2079.8|2085.7|2080.8|2081.2|2077.4|5
1770997620000|2026-02-13 15:47:00|2081.2|2079.7|2079.9|2078.4|2081.5|2080|2079.2|2077.7|3
1770997630000|2026-02-13 15:47:10|2081.1|2079.6|2079.5|2078|2084.1|2079.7|2079.3|2074.9|6
1770997640000|2026-02-13 15:47:20|2079.6|2078.1|2079.8|2078.3|2082.6|2078.3|2078.8|2074.3|0
1770997650000|2026-02-13 15:47:30|2080|2078.5|2079.2|2077.7|2084.1|2079.7|2078.7|2073.9|4
1770997660000|2026-02-13 15:47:40|2082.1|2074.1|2078.4|2076.9|2082.1|2077.5|2078.1|2074.1|10
1770997670000|2026-02-13 15:47:50|2076.9|2075.4|2078.3|2076.8|2081.3|2076.8|2076.2|2072.2|7
1770997680000|2026-02-13 15:48:00|2078.1|2076.6|2077.3|2075.8|2081.1|2076.6|2076.5|2072.2|3
1770997690000|2026-02-13 15:48:10|2077.4|2075.9|2078.1|2076.6|2081.5|2076.8|2077.4|2072.8|0
1770997700000|2026-02-13 15:48:20|2081.4|2073.4|2077.9|2076.4|2081.5|2076.6|2077.5|2072.6|4
1770997710000|2026-02-13 15:48:30|2081.5|2073.5|2078.5|2077|2081.6|2077|2077.9|2073.4|0
1770997720000|2026-02-13 15:48:40|2078.4|2076.9|2077.2|2075.7|2081|2076.9|2077|2072.1|2
1770997730000|2026-02-13 15:48:50|2077.1|2075.6|2076.5|2075|2080.7|2075.8|2076.3|2071.6|2
1770997740000|2026-02-13 15:49:00|2076.6|2075.1|2075|2073.5|2078.6|2075.1|2074.5|2069.5|3
1770997750000|2026-02-13 15:49:10|2078.7|2070.7|2078.8|2070.8|2078.8|2073.9|2075.1|2070.7|2
1770997760000|2026-02-13 15:49:20|2078.9|2070.9|2081.2|2073.2|2081.3|2076.4|2076.3|2070.9|0
1770997770000|2026-02-13 15:49:30|2077.9|2076.4|2082.2|2074.2|2082.2|2077.4|2076.9|2071.5|2
1770997780000|2026-02-13 15:49:40|2078.9|2077.4|2081.8|2073.8|2082.2|2077.4|2077.3|2072.7|3
1770997790000|2026-02-13 15:49:50|2081.7|2073.7|2078.6|2077.1|2082.3|2077.5|2078.4|2073.4|1
1770997800000|2026-02-13 15:50:00|2078.5|2077|2078.9|2077.4|2083.7|2078.7|2078.5|2074.1|4
1770997810000|2026-02-13 15:50:10|2079|2077.5|2080.8|2079.3|2083.8|2079.3|2079|2074.6|0
1770997820000|2026-02-13 15:50:20|2080.9|2079.4|2082.4|2080.9|2086.7|2080.9|2080.9|2076.9|2
1770997830000|2026-02-13 15:50:30|2082.3|2080.8|2084|2076|2085.3|2080.8|2082.2|2076|2
1770997840000|2026-02-13 15:50:40|2084.2|2076.2|2083.4|2075.4|2084.2|2079.8|2081.1|2075.4|5
1770997850000|2026-02-13 15:50:50|2083.6|2075.6|2079.6|2078.1|2083.8|2078.6|2079.6|2074.6|2
1770997860000|2026-02-13 15:51:00|2079.3|2077.8|2079.7|2078.2|2079.8|2078.3|2079.2|2077.7|2
1770997870000|2026-02-13 15:51:10|2079.8|2078.3|2079.5|2078|2082.7|2078.3|2079.4|2074.6|2
1770997880000|2026-02-13 15:51:20|2079.6|2078.1|2079.6|2078.1|2079.6|2078.1|2079.5|2078|0
1770997890000|2026-02-13 15:51:30|2079.4|2077.9|2082.7|2074.7|2082.7|2078|2078.3|2074.4|4
1770997900000|2026-02-13 15:51:40|2080.7|2079.2|2086.6|2078.6|2086.6|2079.4|2080.7|2077.4|4
1770997910000|2026-02-13 15:51:50|2086.8|2078.8|2086.6|2078.6|2087.6|2081.6|2082.9|2078.3|4
1770997920000|2026-02-13 15:52:00|2085.3|2077.3|2085.4|2077.4|2086.6|2078.6|2085.3|2077.3|2
1770997930000|2026-02-13 15:52:10|2085.9|2077.9|2080.9|2079.4|2085.9|2079.4|2080.8|2076.3|0
1770997940000|2026-02-13 15:52:20|2080.8|2079.3|2078.8|2077.3|2082.5|2079.3|2078.8|2074|1
1770997950000|2026-02-13 15:52:30|2082.3|2074.3|2081.3|2073.3|2082.4|2077.4|2076.9|2072|4
1770997960000|2026-02-13 15:52:40|2081|2073|2080.3|2072.3|2081.5|2076.9|2078.3|2072|0
1770997970000|2026-02-13 15:52:50|2080.2|2072.2|2080|2072|2080.4|2075.4|2076.5|2071.8|0
1770997980000|2026-02-13 15:53:00|2079.9|2071.9|2076.5|2075|2080.2|2075.1|2076.4|2071.8|0
1770997990000|2026-02-13 15:53:10|2080|2072|2080.3|2072.3|2080.5|2075.3|2076.4|2071.8|0
1770998000000|2026-02-13 15:53:20|2080.5|2072.5|2080.5|2072.5|2081.3|2073.3|2080.4|2072.4|0
1770998010000|2026-02-13 15:53:30|2080.4|2072.4|2077.8|2069.8|2080.4|2075.1|2075.1|2069.7|2
1770998020000|2026-02-13 15:53:40|2078|2070|2077.1|2069.1|2078|2072.9|2073.3|2068.9|6
1770998030000|2026-02-13 15:53:50|2077.2|2069.2|2071.7|2070.2|2077.7|2072.6|2071.7|2066.9|11
1770998040000|2026-02-13 15:54:00|2071.8|2070.3|2077|2069|2077|2072.2|2071.8|2067.4|1
1770998050000|2026-02-13 15:54:10|2073.7|2072.2|2077|2069|2077.7|2073|2073.7|2069|2
1770998060000|2026-02-13 15:54:20|2077.2|2069.2|2073.3|2071.8|2077.2|2072.3|2073.2|2069|2
1770998070000|2026-02-13 15:54:30|2073.2|2071.7|2073.9|2072.4|2077.6|2072.6|2073.2|2068.8|0
1770998080000|2026-02-13 15:54:40|2074|2072.5|2074.2|2072.7|2074.2|2072.7|2074|2072.5|0
1770998090000|2026-02-13 15:54:50|2074.1|2072.6|2073.9|2072.4|2074.2|2072.7|2073.9|2072.4|1
1770998100000|2026-02-13 15:55:00|2073.3|2071.8|2074.9|2073.4|2078|2073.5|2073.3|2069.1|8
1770998110000|2026-02-13 15:55:10|2075.1|2073.6|2073.4|2071.9|2076.4|2074|2073.4|2068.1|3
1770998120000|2026-02-13 15:55:20|2073.6|2072.1|2074.1|2072.6|2077.1|2072.6|2073.3|2068.7|0
1770998130000|2026-02-13 15:55:30|2074|2072.5|2074|2072.5|2076.7|2072.6|2073.3|2068.7|1
1770998140000|2026-02-13 15:55:40|2074.2|2072.7|2073.7|2072.2|2077.6|2072.7|2073.5|2068.7|2
1770998150000|2026-02-13 15:55:50|2074.2|2072.7|2075|2073.5|2075.2|2073.7|2073.6|2072.1|5
1770998160000|2026-02-13 15:56:00|2075.7|2074.2|2074.1|2072.6|2076.5|2075|2074.1|2072.6|1
1770998170000|2026-02-13 15:56:10|2074.2|2072.7|2073.9|2072.4|2074.6|2073.1|2072.9|2071.4|3
1770998180000|2026-02-13 15:56:20|2074|2072.5|2073.5|2072|2074.7|2073.2|2073.1|2071.6|4
1770998190000|2026-02-13 15:56:30|2072.4|2070.9|2072.3|2070.8|2073.5|2072|2072.1|2070.6|3
1770998200000|2026-02-13 15:56:40|2072.1|2070.6|2071.9|2070.4|2074.1|2072.6|2071.9|2070.4|7
1770998210000|2026-02-13 15:56:50|2071.5|2070|2071.3|2069.8|2071.8|2070.3|2070.1|2068.6|5
1770998220000|2026-02-13 15:57:00|2070.8|2069.3|2071|2069.5|2071.1|2069.6|2068.8|2067.3|2
1770998230000|2026-02-13 15:57:10|2071.3|2069.8|2072.3|2070.8|2074.2|2070.9|2070.8|2066.2|1
1770998240000|2026-02-13 15:57:20|2072.2|2070.7|2071.8|2070.3|2075.2|2070.9|2071.7|2067.2|0
1770998250000|2026-02-13 15:57:30|2071.9|2070.4|2070.9|2069.4|2072.1|2070.6|2070.7|2069.2|1
1770998260000|2026-02-13 15:57:40|2071.5|2070|2071.1|2069.6|2072|2070.5|2070.9|2069.4|0
1770998270000|2026-02-13 15:57:50|2071|2069.5|2070.5|2069|2071.5|2070|2070.5|2069|0
1770998280000|2026-02-13 15:58:00|2071.3|2069.8|2071.3|2069.8|2072|2070.5|2070.8|2069.3|1
1770998290000|2026-02-13 15:58:10|2071.4|2069.9|2071.6|2070.1|2072|2070.5|2071|2069.5|1
1770998300000|2026-02-13 15:58:20|2071.4|2069.9|2073.1|2071.6|2073.3|2071.8|2071.4|2069.9|1
1770998310000|2026-02-13 15:58:30|2073.4|2071.9|2070.9|2069.4|2073.4|2071.9|2070.6|2069.1|3
1770998320000|2026-02-13 15:58:40|2070.8|2069.3|2071.7|2070.2|2071.9|2070.4|2069.5|2068|2
1770998330000|2026-02-13 15:58:50|2071.8|2070.3|2071.6|2070.1|2072.3|2070.8|2071.1|2069.6|1
1770998340000|2026-02-13 15:59:00|2071.5|2070|2069.9|2068.4|2072|2070.5|2069.2|2067.7|4
1770998350000|2026-02-13 15:59:10|2069.8|2068.3|2070.4|2068.9|2070.8|2069.3|2069.7|2068.2|6
1770998360000|2026-02-13 15:59:20|2070.5|2069|2071.2|2069.7|2071.3|2069.8|2070.4|2068.9|1
1770998370000|2026-02-13 15:59:30|2071.4|2069.9|2067.5|2066|2071.5|2070|2067.5|2066|4
1770998380000|2026-02-13 15:59:40|2067.6|2066.1|2067.1|2065.6|2067.7|2066.2|2066.4|2064.9|3
1770998390000|2026-02-13 15:59:50|2067.2|2065.7|2067.7|2066.2|2068.6|2067.1|2067.2|2065.7|6
1770998400000|2026-02-13 16:00:00|2067.8|2066.3|2068.2|2066.7|2068.3|2066.8|2067.2|2065.7|7
1770998410000|2026-02-13 16:00:10|2068.1|2066.6|2069.1|2067.6|2069.6|2068.1|2068.1|2066.6|2
1770998420000|2026-02-13 16:00:20|2069.3|2067.8|2070|2068.5|2072.1|2070.6|2069.2|2067.7|4
1770998430000|2026-02-13 16:00:30|2070.3|2068.8|2070.5|2069|2071.2|2069.7|2070.3|2068.8|1
1770998440000|2026-02-13 16:00:40|2070.6|2069.1|2070.7|2069.2|2071.4|2069.9|2070.5|2069|2
1770998450000|2026-02-13 16:00:50|2070.5|2069|2072.1|2070.6|2072.3|2070.8|2070.5|2069|2
1770998460000|2026-02-13 16:01:00|2072.3|2070.8|2070.8|2069.3|2074|2071.3|2070.4|2066|5
1770998470000|2026-02-13 16:01:10|2070.9|2069.4|2071.8|2070.3|2071.8|2070.3|2070.9|2069.4|0
1770998480000|2026-02-13 16:01:20|2071.5|2070|2070.7|2069.2|2072.1|2070.6|2070.4|2068.9|2
1770998490000|2026-02-13 16:01:30|2070.6|2069.1|2073.2|2071.7|2073.6|2072.1|2070.6|2069.1|5
1770998500000|2026-02-13 16:01:40|2073.1|2071.6|2073.6|2072.1|2075.9|2074.4|2073.1|2071.6|6
1770998510000|2026-02-13 16:01:50|2073.7|2072.2|2075|2073.5|2075.3|2073.8|2073.7|2072.2|0
1770998520000|2026-02-13 16:02:00|2075.1|2073.6|2076.1|2074.6|2076.7|2075.2|2074.5|2073|2
1770998530000|2026-02-13 16:02:10|2076.2|2074.7|2076.4|2074.9|2076.8|2075.3|2075.7|2074.2|1
1770998540000|2026-02-13 16:02:20|2076.1|2074.6|2075.3|2073.8|2076.6|2075.1|2075.2|2073.7|1
1770998550000|2026-02-13 16:02:30|2075.1|2073.6|2075.9|2074.4|2076.4|2074.9|2075.1|2073.6|0
1770998560000|2026-02-13 16:02:40|2075.7|2074.2|2074.7|2073.2|2076.3|2074.8|2073.7|2072.2|4
1770998570000|2026-02-13 16:02:50|2074.8|2073.3|2075.1|2073.6|2075.1|2073.6|2074.2|2072.7|1
1770998580000|2026-02-13 16:03:00|2075.2|2073.7|2076|2074.5|2076.8|2075.3|2075.2|2073.7|2
1770998590000|2026-02-13 16:03:10|2076.1|2074.6|2075.8|2074.3|2076.2|2074.7|2075.2|2073.7|1
1770998600000|2026-02-13 16:03:20|2075.9|2074.4|2078.5|2077|2078.6|2077.1|2075.9|2074.4|3
1770998610000|2026-02-13 16:03:30|2078.6|2077.1|2078|2076.5|2079.7|2078.2|2077.5|2076|5
1770998620000|2026-02-13 16:03:40|2078.5|2077|2079|2077.5|2079.5|2078|2078.5|2077|1
1770998630000|2026-02-13 16:03:50|2079.1|2077.6|2080.9|2079.4|2081.8|2079.4|2079.1|2073.8|7
1770998640000|2026-02-13 16:04:00|2081.5|2080|2081.7|2080.2|2082.3|2080.8|2081.2|2079.7|4
1770998650000|2026-02-13 16:04:10|2081.8|2080.3|2081.9|2080.4|2082.1|2080.6|2080.8|2079.3|3
1770998660000|2026-02-13 16:04:20|2081.6|2080.1|2080.9|2079.4|2081.6|2080.1|2080.4|2078.9|4
1770998670000|2026-02-13 16:04:30|2081|2079.5|2080.7|2079.2|2081.6|2080.1|2080.3|2078.8|1
1770998680000|2026-02-13 16:04:40|2080.2|2078.7|2080.5|2079|2080.5|2079|2079.2|2077.7|1
1770998690000|2026-02-13 16:04:50|2080.7|2079.2|2081.6|2080.1|2082.7|2081.2|2080.5|2079|3
1770998700000|2026-02-13 16:05:00|2081.1|2079.6|2081|2079.5|2081.4|2079.9|2080.2|2078.7|1
1770998710000|2026-02-13 16:05:10|2081.1|2079.6|2082|2080.5|2082.8|2081.3|2081|2079.5|3
1770998720000|2026-02-13 16:05:20|2081.5|2080|2080.7|2079.2|2082.3|2080.8|2080.7|2079.2|1
1770998730000|2026-02-13 16:05:30|2081|2079.5|2081|2079.5|2081.1|2079.6|2080.5|2079|4
1770998740000|2026-02-13 16:05:40|2080.9|2079.4|2083|2081.5|2083.3|2081.8|2080.9|2079.4|4
1770998750000|2026-02-13 16:05:50|2082.9|2081.4|2083.2|2081.7|2083.4|2081.9|2082.8|2081.3|5
1770998760000|2026-02-13 16:06:00|2084|2082.5|2082.8|2081.3|2084|2082.5|2082.4|2080.9|4
1770998770000|2026-02-13 16:06:10|2083.1|2081.6|2081.7|2080.2|2083.3|2081.8|2081.4|2079.9|1
1770998780000|2026-02-13 16:06:20|2082.4|2080.9|2083.2|2081.7|2083.4|2081.9|2082.1|2080.6|4
1770998790000|2026-02-13 16:06:30|2083.3|2081.8|2084|2082.5|2084.2|2082.7|2083.3|2081.8|2
1770998800000|2026-02-13 16:06:40|2084.1|2082.6|2084.4|2082.9|2084.4|2082.9|2083.4|2081.9|4
1770998810000|2026-02-13 16:06:50|2084.5|2083|2085.3|2083.8|2089.5|2084.3|2084.5|2081.5|4
1770998820000|2026-02-13 16:07:00|2085.2|2083.7|2085.3|2083.8|2086.1|2084.6|2085.2|2083.7|5
1770998830000|2026-02-13 16:07:10|2085.5|2084|2085.4|2083.9|2085.6|2084.1|2085.1|2083.6|6
1770998840000|2026-02-13 16:07:20|2085.3|2083.8|2084.9|2083.4|2086.1|2084.6|2084|2082.5|9
1770998850000|2026-02-13 16:07:30|2085.1|2083.6|2085.3|2083.8|2086.1|2084.6|2085.1|2083.6|1
1770998860000|2026-02-13 16:07:40|2085.4|2083.9|2083.5|2082|2085.4|2083.9|2083|2081.5|3
1770998870000|2026-02-13 16:07:50|2083.4|2081.9|2083.7|2082.2|2084|2082.5|2082.5|2081|2
1770998880000|2026-02-13 16:08:00|2084|2082.5|2083.4|2081.9|2085.1|2083.6|2083.4|2081.9|4
1770998890000|2026-02-13 16:08:10|2083.3|2081.8|2084.6|2083.1|2084.6|2083.1|2083.2|2081.7|0
1770998900000|2026-02-13 16:08:20|2084.5|2083|2082.9|2081.4|2084.5|2083|2082.8|2081.3|2
1770998910000|2026-02-13 16:08:30|2082.8|2081.3|2083.3|2081.8|2083.7|2082.2|2082.3|2080.8|4
1770998920000|2026-02-13 16:08:40|2083.6|2082.1|2081.5|2080|2083.6|2082.1|2081.3|2079.8|0
1770998930000|2026-02-13 16:08:50|2081.6|2080.1|2082.6|2081.1|2082.6|2081.1|2081.4|2079.9|1
1770998940000|2026-02-13 16:09:00|2082.7|2081.2|2081.2|2079.7|2082.7|2081.2|2081.1|2079.6|3
1770998950000|2026-02-13 16:09:10|2081.3|2079.8|2079.3|2077.8|2081.3|2079.8|2079.2|2077.7|4
1770998960000|2026-02-13 16:09:20|2079.2|2077.7|2078.2|2076.7|2079.2|2077.7|2077.5|2076|0
1770998970000|2026-02-13 16:09:30|2078.5|2077|2078.8|2077.3|2079|2077.5|2078.4|2076.9|2
1770998980000|2026-02-13 16:09:40|2079.3|2077.8|2079.9|2078.4|2080.1|2078.6|2078.3|2076.8|2
1770998990000|2026-02-13 16:09:50|2080.1|2078.6|2079.7|2078.2|2080.5|2079|2079.5|2078|1
1770999000000|2026-02-13 16:10:00|2079.6|2078.1|2078.8|2077.3|2080.2|2078.7|2078.7|2077.2|5
1770999010000|2026-02-13 16:10:10|2078.9|2077.4|2080.3|2078.8|2081|2079.5|2078.7|2077.2|4
1770999020000|2026-02-13 16:10:20|2080.2|2078.7|2078.2|2076.7|2080.2|2078.7|2078.2|2076.7|3
1770999030000|2026-02-13 16:10:30|2078.3|2076.8|2079.1|2077.6|2079.1|2077.6|2077.9|2076.4|0
1770999040000|2026-02-13 16:10:40|2080|2078.5|2078.5|2077|2080|2078.5|2078.5|2077|0
1770999050000|2026-02-13 16:10:50|2078.6|2077.1|2078.1|2076.6|2078.6|2077.1|2077.3|2075.8|3
1770999060000|2026-02-13 16:11:00|2078.2|2076.7|2078.7|2077.2|2079.3|2077.8|2078.2|2076.7|1
1770999070000|2026-02-13 16:11:10|2078.8|2077.3|2078.5|2077|2078.8|2077.3|2077.4|2075.9|10
1770999080000|2026-02-13 16:11:20|2078.6|2077.1|2077.9|2076.4|2078.7|2077.2|2077.5|2076|8
1770999090000|2026-02-13 16:11:30|2078.1|2076.6|2077.9|2076.4|2078.6|2077.1|2077.8|2076.3|2
1770999100000|2026-02-13 16:11:40|2078.6|2077.1|2077.8|2076.3|2078.6|2077.1|2077.2|2075.7|9
1770999110000|2026-02-13 16:11:50|2078.3|2076.8|2079.9|2078.4|2080.1|2078.6|2077.6|2076.1|5
1770999120000|2026-02-13 16:12:00|2080|2078.5|2080.8|2079.3|2082.3|2080.8|2080|2078.5|2
1770999130000|2026-02-13 16:12:10|2080.9|2079.4|2078.8|2077.3|2081|2079.5|2078.7|2077.2|2
1770999140000|2026-02-13 16:12:20|2078.6|2077.1|2077.9|2076.4|2078.6|2077.1|2077.4|2075.9|0
1770999150000|2026-02-13 16:12:30|2077.8|2076.3|2077.5|2076|2077.8|2076.3|2077.2|2075.7|0
1770999160000|2026-02-13 16:12:40|2077.7|2076.2|2077.3|2075.8|2078|2076.5|2077|2075.5|0
1770999170000|2026-02-13 16:12:50|2077.2|2075.7|2076.5|2075|2077.4|2075.9|2076.5|2075|2
1770999180000|2026-02-13 16:13:00|2076.6|2075.1|2074.9|2073.4|2076.6|2075.1|2074.6|2073.1|11
1770999190000|2026-02-13 16:13:10|2074.8|2073.3|2075.4|2073.9|2079.1|2074.1|2074.8|2071.1|1
1770999200000|2026-02-13 16:13:20|2075.6|2074.1|2075.1|2073.6|2075.9|2074.4|2075.1|2073.6|1
1770999210000|2026-02-13 16:13:30|2075|2073.5|2074.8|2073.3|2075.4|2073.9|2074.7|2073.2|5
1770999220000|2026-02-13 16:13:40|2074.9|2073.4|2075.2|2073.7|2075.5|2074|2073.8|2072.3|1
1770999230000|2026-02-13 16:13:50|2075.3|2073.8|2076|2074.5|2076|2074.5|2075.3|2073.8|0
1770999240000|2026-02-13 16:14:00|2075.9|2074.4|2078.6|2077.1|2078.7|2077.2|2075.9|2074.4|1
1770999250000|2026-02-13 16:14:10|2078.7|2077.2|2078.2|2076.7|2078.7|2077.2|2077.3|2075.8|2
1770999260000|2026-02-13 16:14:20|2078|2076.5|2078.5|2077|2078.7|2077.2|2077.8|2076.3|0
1770999270000|2026-02-13 16:14:30|2081|2073|2077|2075.5|2081|2076.2|2077|2073|1
1770999280000|2026-02-13 16:14:40|2076.8|2075.3|2078.7|2077.2|2078.7|2077.2|2076.6|2075.1|1
1770999290000|2026-02-13 16:14:50|2078.5|2077|2080.3|2078.8|2080.5|2079|2078.3|2076.8|0
1770999300000|2026-02-13 16:15:00|2080.5|2079|2078.6|2077.1|2080.8|2079.3|2077.9|2076.4|4
1770999310000|2026-02-13 16:15:10|2078.7|2077.2|2078.6|2077.1|2078.8|2077.3|2077.9|2076.4|1
1770999320000|2026-02-13 16:15:20|2078.7|2077.2|2079.5|2078|2079.7|2078.2|2077.8|2076.3|11
1770999330000|2026-02-13 16:15:30|2079.3|2077.8|2085.9|2084.4|2087.4|2084.4|2079.3|2077.8|8
1770999340000|2026-02-13 16:15:40|2086|2084.5|2086.1|2084.6|2088.7|2084.6|2084.8|2080.7|5
1770999350000|2026-02-13 16:15:50|2086|2084.5|2084.8|2083.3|2086.6|2085.1|2084.8|2083.3|5
1770999360000|2026-02-13 16:16:00|2084.7|2083.2|2084.6|2083.1|2084.7|2083.2|2083.2|2081.7|3
1770999370000|2026-02-13 16:16:10|2084.5|2083|2082.9|2081.4|2084.6|2083.1|2082.7|2081.2|3
1770999380000|2026-02-13 16:16:20|2083|2081.5|2084.4|2082.9|2084.7|2083.2|2082.9|2081.4|1
1770999390000|2026-02-13 16:16:30|2084.5|2083|2084.8|2083.3|2085|2083.5|2084.5|2083|0
1770999400000|2026-02-13 16:16:40|2084.7|2083.2|2082.8|2081.3|2084.7|2083.2|2082.4|2080.9|7
1770999410000|2026-02-13 16:16:50|2082.4|2080.9|2083|2081.5|2083.4|2081.9|2082.1|2080.6|1
1770999420000|2026-02-13 16:17:00|2082.9|2081.4|2084.4|2082.9|2087.7|2082.9|2082.9|2079.7|0
1770999430000|2026-02-13 16:17:10|2084.3|2082.8|2084.1|2082.6|2084.3|2082.8|2084|2082.5|0
1770999440000|2026-02-13 16:17:20|2084.2|2082.7|2084.4|2082.9|2084.6|2083.1|2083|2081.5|4
1770999450000|2026-02-13 16:17:30|2084.1|2082.6|2083|2081.5|2084.2|2082.7|2082.6|2081.1|1
1770999460000|2026-02-13 16:17:40|2082.9|2081.4|2088.4|2086.9|2089.3|2087.8|2082.8|2081.3|13
1770999470000|2026-02-13 16:17:50|2088.6|2087.1|2087.5|2086|2088.6|2087.1|2086.4|2084.9|5
1770999480000|2026-02-13 16:18:00|2087.3|2085.8|2087.7|2086.2|2088.4|2086.9|2087.1|2085.6|2
1770999490000|2026-02-13 16:18:10|2087.9|2086.4|2087.6|2086.1|2088.1|2086.6|2087.4|2085.9|4
1770999500000|2026-02-13 16:18:20|2087.5|2086|2087.5|2086|2087.6|2086.1|2086.6|2085.1|2
1770999510000|2026-02-13 16:18:30|2088.1|2086.6|2089.1|2087.6|2089.5|2088|2087.7|2086.2|2
1770999520000|2026-02-13 16:18:40|2089|2087.5|2088.8|2087.3|2089.9|2088.4|2088.5|2087|4
1770999530000|2026-02-13 16:18:50|2088.9|2087.4|2088.1|2086.6|2089.1|2087.6|2087.8|2086.3|4
1770999540000|2026-02-13 16:19:00|2088|2086.5|2087.2|2085.7|2088|2086.5|2087.1|2085.6|0
1770999550000|2026-02-13 16:19:10|2087.1|2085.6|2085.7|2084.2|2087.1|2085.6|2085.4|2083.9|9
1770999560000|2026-02-13 16:19:20|2085.6|2084.1|2085.2|2083.7|2085.6|2084.1|2084.5|2083|2
1770999570000|2026-02-13 16:19:30|2085.3|2083.8|2084.5|2083|2086.2|2084.7|2084.5|2083|6
1770999580000|2026-02-13 16:19:40|2084.3|2082.8|2084.3|2082.8|2085.9|2084.4|2084|2082.5|6
1770999590000|2026-02-13 16:19:50|2084.4|2082.9|2083.9|2082.4|2084.6|2083.1|2083.3|2081.8|1
1770999600000|2026-02-13 16:20:00|2083.5|2082|2083.5|2082|2084.2|2082.7|2083.4|2081.9|1
1770999610000|2026-02-13 16:20:10|2083.7|2082.2|2084.2|2082.7|2084.2|2082.7|2083.5|2082|0
1770999620000|2026-02-13 16:20:20|2084.1|2082.6|2083.1|2081.6|2084.2|2082.7|2082.7|2081.2|2
1770999630000|2026-02-13 16:20:30|2083.5|2082|2083.9|2082.4|2084.3|2082.8|2083.5|2082|6
1770999640000|2026-02-13 16:20:40|2083.8|2082.3|2083.4|2081.9|2084.5|2083|2083.2|2081.7|4
1770999650000|2026-02-13 16:20:50|2083.1|2081.6|2081.6|2080.1|2083.1|2081.6|2081.6|2080.1|2
1770999660000|2026-02-13 16:21:00|2081.7|2080.2|2081.3|2079.8|2082.4|2080.9|2081.1|2079.6|3
1770999670000|2026-02-13 16:21:10|2081.2|2079.7|2081.9|2080.4|2082.2|2080.7|2081|2079.5|3
1770999680000|2026-02-13 16:21:20|2082|2080.5|2079.8|2078.3|2082.1|2080.6|2079.8|2078.3|20
1770999690000|2026-02-13 16:21:30|2079.7|2078.2|2079.6|2078.1|2080.1|2078.6|2078.7|2077.2|1
1770999700000|2026-02-13 16:21:40|2079.8|2078.3|2080.1|2078.6|2083.5|2079|2079.5|2075.5|0
1770999710000|2026-02-13 16:21:50|2080|2078.5|2080.7|2079.2|2080.7|2079.2|2078.6|2077.1|6
1770999720000|2026-02-13 16:22:00|2080.8|2079.3|2081.7|2080.2|2082.7|2081.2|2080.7|2079.2|4
1770999730000|2026-02-13 16:22:10|2081.3|2079.8|2081.2|2079.7|2081.4|2079.9|2081.1|2079.6|0
1770999740000|2026-02-13 16:22:20|2081.3|2079.8|2079.1|2077.6|2081.8|2080.3|2078.7|2077.2|7
1770999750000|2026-02-13 16:22:30|2078.9|2077.4|2078.8|2077.3|2079.1|2077.6|2078.5|2077|0
1770999760000|2026-02-13 16:22:40|2079.2|2077.7|2079.3|2077.8|2079.3|2077.8|2078.9|2077.4|0
1770999770000|2026-02-13 16:22:50|2079.1|2077.6|2079.5|2078|2079.5|2078|2079|2077.5|1
1770999780000|2026-02-13 16:23:00|2079.4|2077.9|2080.2|2078.7|2080.3|2078.8|2078.5|2077|0
1770999790000|2026-02-13 16:23:10|2080.1|2078.6|2081|2079.5|2081.1|2079.6|2079.8|2078.3|2
1770999800000|2026-02-13 16:23:20|2080.9|2079.4|2080.8|2079.3|2081|2079.5|2079.8|2078.3|1
1770999810000|2026-02-13 16:23:30|2080.7|2079.2|2079.7|2078.2|2083.6|2080.1|2079.7|2075.6|1
1770999820000|2026-02-13 16:23:40|2079.8|2078.3|2080.2|2078.7|2080.4|2078.9|2079.7|2078.2|0
1770999830000|2026-02-13 16:23:50|2080.3|2078.8|2078|2076.5|2083.3|2078.8|2078|2075.1|2
1770999840000|2026-02-13 16:24:00|2078.1|2076.6|2079|2077.5|2082.3|2077.6|2077.8|2074.3|2
1770999850000|2026-02-13 16:24:10|2078.9|2077.4|2079.8|2078.3|2083.2|2078.4|2078.7|2075.1|0
1770999860000|2026-02-13 16:24:20|2079.9|2078.4|2080.6|2079.1|2083.8|2079.2|2079.9|2075.8|0
1770999870000|2026-02-13 16:24:30|2080.7|2079.2|2080|2078.5|2084.5|2079.4|2079.9|2075.4|1
1770999880000|2026-02-13 16:24:40|2080.4|2078.9|2081.6|2080.1|2081.9|2080.4|2080.3|2078.8|3
1770999890000|2026-02-13 16:24:50|2081.9|2080.4|2081.9|2080.4|2081.9|2080.4|2081.5|2080|0
1770999900000|2026-02-13 16:25:00|2082.6|2081.1|2081.7|2080.2|2085.1|2081.5|2081.5|2077.1|6
1770999910000|2026-02-13 16:25:10|2081.6|2080.1|2081.5|2080|2084.5|2080.2|2081.2|2076.5|1
1770999920000|2026-02-13 16:25:20|2082.2|2080.7|2081.4|2079.9|2082.9|2081.4|2081.4|2079.9|4
1770999930000|2026-02-13 16:25:30|2081.2|2079.7|2081.2|2079.7|2084.5|2079.8|2080.8|2076.5|0
1770999940000|2026-02-13 16:25:40|2081.3|2079.8|2081.7|2080.2|2084.5|2080.3|2081|2076.5|1
1770999950000|2026-02-13 16:25:50|2081.6|2080.1|2081.6|2080.1|2081.7|2080.2|2081|2079.5|0
1770999960000|2026-02-13 16:26:00|2081.9|2080.4|2082.4|2080.9|2084.4|2082.9|2081.9|2080.4|4
1770999970000|2026-02-13 16:26:10|2083.4|2081.9|2082.3|2080.8|2083.7|2082.2|2082.2|2080.7|3
1770999980000|2026-02-13 16:26:20|2082.4|2080.9|2082.6|2081.1|2083.4|2081.9|2082.3|2080.8|1
1770999990000|2026-02-13 16:26:30|2082.4|2080.9|2083.6|2082.1|2083.6|2082.1|2082.2|2080.7|0
1771000000000|2026-02-13 16:26:40|2083.3|2081.8|2084.2|2082.7|2084.2|2082.7|2083.3|2081.8|3
1771000010000|2026-02-13 16:26:50|2084.4|2082.9|2084.9|2083.4|2084.9|2083.4|2083.7|2082.2|8
1771000020000|2026-02-13 16:27:00|2085|2083.5|2082.9|2081.4|2085.1|2083.6|2082.1|2080.6|6
1771000030000|2026-02-13 16:27:10|2083|2081.5|2083.8|2082.3|2083.8|2082.3|2082.9|2081.4|2
1771000040000|2026-02-13 16:27:20|2083.6|2082.1|2083.9|2082.4|2084.9|2083.4|2083.6|2082.1|0
1771000050000|2026-02-13 16:27:30|2084|2082.5|2084.2|2082.7|2084.2|2082.7|2083.7|2082.2|0
1771000060000|2026-02-13 16:27:40|2084.3|2082.8|2084.6|2083.1|2085|2083.5|2084.3|2082.8|0
1771000070000|2026-02-13 16:27:50|2085.1|2083.6|2085.9|2084.4|2086.3|2084.8|2085.1|2083.6|5
1771000080000|2026-02-13 16:28:00|2086.5|2085|2086.9|2085.4|2086.9|2085.4|2083.9|2082.4|8
1771000090000|2026-02-13 16:28:10|2087|2085.5|2086.8|2085.3|2087|2085.5|2086.6|2085.1|0
1771000100000|2026-02-13 16:28:20|2086.6|2085.1|2086.8|2085.3|2087|2085.5|2086.3|2084.8|1
1771000110000|2026-02-13 16:28:30|2086.7|2085.2|2087.3|2085.8|2087.4|2085.9|2086.7|2085.2|1
1771000120000|2026-02-13 16:28:40|2087.2|2085.7|2086.7|2085.2|2087.5|2086|2086.7|2085.2|0
1771000130000|2026-02-13 16:28:50|2086.8|2085.3|2087.1|2085.6|2087.2|2085.7|2086.3|2084.8|0
1771000140000|2026-02-13 16:29:00|2087|2085.5|2084.9|2083.4|2088.9|2085.6|2084.7|2080.9|12
1771000150000|2026-02-13 16:29:10|2084.8|2083.3|2084.5|2083|2085.6|2084.1|2084.5|2083|8
1771000160000|2026-02-13 16:29:20|2084.4|2082.9|2083.1|2081.6|2084.4|2082.9|2082.9|2081.4|2
1771000170000|2026-02-13 16:29:30|2082.9|2081.4|2083.8|2082.3|2084.2|2082.7|2082.9|2081.4|1
1771000180000|2026-02-13 16:29:40|2084|2082.5|2083.1|2081.6|2084.4|2082.9|2083.1|2081.6|0
1771000190000|2026-02-13 16:29:50|2083.2|2081.7|2083.7|2082.2|2083.7|2082.2|2083|2081.5|0
1771000200000|2026-02-13 16:30:00|2083.9|2082.4|2082.1|2080.6|2083.9|2082.4|2081.5|2080|4
1771000210000|2026-02-13 16:30:10|2082.4|2080.9|2081.1|2079.6|2082.4|2080.9|2081.1|2079.6|0
1771000220000|2026-02-13 16:30:20|2081|2079.5|2082.4|2080.9|2082.4|2080.9|2081|2079.5|2
1771000230000|2026-02-13 16:30:30|2082.5|2081|2082.2|2080.7|2082.5|2081|2081.7|2080.2|2
1771000240000|2026-02-13 16:30:40|2082.1|2080.6|2081.9|2080.4|2082.3|2080.8|2081.7|2080.2|0
1771000250000|2026-02-13 16:30:50|2081.8|2080.3|2081.8|2080.3|2082.2|2080.7|2081.3|2079.8|1
1771000260000|2026-02-13 16:31:00|2082|2080.5|2081.8|2080.3|2082.3|2080.8|2081.7|2080.2|3
1771000270000|2026-02-13 16:31:10|2081.9|2080.4|2082|2080.5|2082.4|2080.9|2081.8|2080.3|1
1771000280000|2026-02-13 16:31:20|2082.1|2080.6|2080.5|2079|2082.1|2080.6|2079.1|2077.6|4
1771000290000|2026-02-13 16:31:30|2080.4|2078.9|2080.5|2079|2081.4|2079.9|2080.3|2078.8|1
1771000300000|2026-02-13 16:31:40|2080.4|2078.9|2080.6|2079.1|2081.6|2080.1|2080.2|2078.7|5
1771000310000|2026-02-13 16:31:50|2080.8|2079.3|2082.5|2081|2085.3|2081|2080.5|2077.3|2
1771000320000|2026-02-13 16:32:00|2081.7|2080.2|2081.6|2080.1|2082|2080.5|2081.5|2080|0
1771000330000|2026-02-13 16:32:10|2081.4|2079.9|2081|2079.5|2081.4|2079.9|2080.2|2078.7|4
1771000340000|2026-02-13 16:32:20|2081.2|2079.7|2084.1|2082.6|2084.1|2082.6|2081.2|2079.7|3
1771000350000|2026-02-13 16:32:30|2083.6|2082.1|2082.6|2081.1|2083.7|2082.2|2082.6|2081.1|1
1771000360000|2026-02-13 16:32:40|2082.7|2081.2|2083.2|2081.7|2085.5|2082.2|2082.2|2077.5|0
1771000370000|2026-02-13 16:32:50|2083.3|2081.8|2083.4|2081.9|2085.1|2083.6|2083.1|2081.6|3
1771000380000|2026-02-13 16:33:00|2083.3|2081.8|2082.9|2081.4|2083.8|2082.3|2082.7|2081.2|0
1771000390000|2026-02-13 16:33:10|2083.1|2081.6|2081.2|2079.7|2083.1|2081.6|2081.1|2079.6|1
1771000400000|2026-02-13 16:33:20|2081.1|2079.6|2081.4|2079.9|2082.2|2080.7|2081.1|2079.6|2
1771000410000|2026-02-13 16:33:30|2081.3|2079.8|2080.7|2079.2|2081.4|2079.9|2080.5|2079|3
1771000420000|2026-02-13 16:33:40|2080.6|2079.1|2080.2|2078.7|2080.7|2079.2|2079.6|2078.1|1
1771000430000|2026-02-13 16:33:50|2080.3|2078.8|2081.8|2080.3|2081.9|2080.4|2080.3|2078.8|2
1771000440000|2026-02-13 16:34:00|2081.2|2079.7|2080.8|2079.3|2083.7|2080.1|2080|2075.7|5
1771000450000|2026-02-13 16:34:10|2080.7|2079.2|2080.3|2078.8|2080.8|2079.3|2079.9|2078.4|11
1771000460000|2026-02-13 16:34:20|2080.2|2078.7|2079.3|2077.8|2080.3|2078.8|2078.8|2077.3|0
1771000470000|2026-02-13 16:34:30|2079.2|2077.7|2079.3|2077.8|2079.6|2078.1|2078.7|2077.2|22
1771000480000|2026-02-13 16:34:40|2078.7|2077.2|2078.8|2077.3|2078.9|2077.4|2078.4|2076.9|1
1771000490000|2026-02-13 16:34:50|2078.7|2077.2|2079.2|2077.7|2080.4|2078.9|2078.7|2077.2|4
1771000500000|2026-02-13 16:35:00|2079.1|2077.6|2079|2077.5|2079.4|2077.9|2078.6|2077.1|0
1771000510000|2026-02-13 16:35:10|2079.3|2077.8|2079.2|2077.7|2079.5|2078|2079|2077.5|1
1771000520000|2026-02-13 16:35:20|2079.4|2077.9|2079.8|2078.3|2080.8|2079.3|2079.1|2077.6|5
1771000530000|2026-02-13 16:35:30|2079.9|2078.4|2080.2|2078.7|2081.3|2079.8|2079.9|2078.4|4
1771000540000|2026-02-13 16:35:40|2080.1|2078.6|2081.6|2080.1|2081.7|2080.2|2079.3|2077.8|6
1771000550000|2026-02-13 16:35:50|2081.5|2080|2081|2079.5|2081.5|2080|2080.7|2079.2|2
1771000560000|2026-02-13 16:36:00|2080.9|2079.4|2081.2|2079.7|2081.9|2080.4|2080.8|2079.3|6
1771000570000|2026-02-13 16:36:10|2081.1|2079.6|2080.6|2079.1|2081.5|2080|2080.3|2078.8|1
1771000580000|2026-02-13 16:36:20|2079.7|2078.2|2080.9|2079.4|2080.9|2079.4|2079.7|2078.2|3
1771000590000|2026-02-13 16:36:30|2081|2079.5|2081.2|2079.7|2081.6|2080.1|2081|2079.5|2
1771000600000|2026-02-13 16:36:40|2080.1|2078.6|2080|2078.5|2080.1|2078.6|2079.5|2078|2
1771000610000|2026-02-13 16:36:50|2080.1|2078.6|2080.3|2078.8|2080.8|2079.3|2079.9|2078.4|1
1771000620000|2026-02-13 16:37:00|2079.6|2078.1|2079.6|2078.1|2080.2|2078.7|2079.6|2078.1|0
1771000630000|2026-02-13 16:37:10|2079.7|2078.2|2080|2078.5|2080.3|2078.8|2079.7|2078.2|1
1771000640000|2026-02-13 16:37:20|2079.9|2078.4|2079.4|2077.9|2080.3|2078.8|2079.4|2077.9|2
1771000650000|2026-02-13 16:37:30|2079.7|2078.2|2078.7|2077.2|2080.1|2078.6|2078.6|2077.1|1
1771000660000|2026-02-13 16:37:40|2078.6|2077.1|2077.3|2075.8|2078.6|2077.1|2077.3|2075.8|1
1771000670000|2026-02-13 16:37:50|2077.2|2075.7|2077.1|2075.6|2077.2|2075.7|2076.4|2074.9|5
1771000680000|2026-02-13 16:38:00|2076.7|2075.2|2077.9|2076.4|2077.9|2076.4|2076.7|2075.2|1
1771000690000|2026-02-13 16:38:10|2077.8|2076.3|2078.8|2077.3|2079|2077.5|2077.8|2076.3|3
1771000700000|2026-02-13 16:38:20|2078.7|2077.2|2079.4|2077.9|2079.4|2077.9|2078.4|2076.9|1
1771000710000|2026-02-13 16:38:30|2079.5|2078|2081.5|2080|2081.7|2080.2|2078.9|2077.4|1
1771000720000|2026-02-13 16:38:40|2081.4|2079.9|2081.9|2080.4|2082.5|2081|2081.4|2079.9|4
1771000730000|2026-02-13 16:38:50|2082.1|2080.6|2082.2|2080.7|2082.4|2080.9|2081|2079.5|2
1771000740000|2026-02-13 16:39:00|2082.3|2080.8|2082.5|2081|2082.5|2081|2082.2|2080.7|0
1771000750000|2026-02-13 16:39:10|2082.4|2080.9|2082.4|2080.9|2083.3|2081.8|2082.3|2080.8|8
1771000760000|2026-02-13 16:39:20|2082.3|2080.8|2082.8|2081.3|2082.8|2081.3|2082.2|2080.7|0
1771000770000|2026-02-13 16:39:30|2083|2081.5|2083.5|2082|2083.5|2082|2082.7|2081.2|3
1771000780000|2026-02-13 16:39:40|2083.3|2081.8|2082.9|2081.4|2083.4|2081.9|2081.8|2080.3|6
1771000790000|2026-02-13 16:39:50|2082.8|2081.3|2084.5|2083|2084.7|2083.2|2082.8|2081.3|4
1771000800000|2026-02-13 16:40:00|2084.4|2082.9|2083.4|2081.9|2084.5|2083|2082.3|2080.8|12
1771000810000|2026-02-13 16:40:10|2083.2|2081.7|2082.6|2081.1|2083.2|2081.7|2082.6|2081.1|0
1771000820000|2026-02-13 16:40:20|2082.8|2081.3|2085|2083.5|2085.4|2083.9|2082.5|2081|3
1771000830000|2026-02-13 16:40:30|2084.9|2083.4|2085.2|2083.7|2085.4|2083.9|2084.8|2083.3|1
1771000840000|2026-02-13 16:40:40|2085.3|2083.8|2086.4|2084.9|2086.5|2085|2085.3|2083.8|2
1771000850000|2026-02-13 16:40:50|2086.5|2085|2085.8|2084.3|2086.5|2085|2084.7|2083.2|5
1771000860000|2026-02-13 16:41:00|2086.3|2084.8|2086.4|2084.9|2086.5|2085|2086|2084.5|1
1771000870000|2026-02-13 16:41:10|2086.3|2084.8|2086.6|2085.1|2086.7|2085.2|2086.3|2084.8|3
1771000880000|2026-02-13 16:41:20|2086.5|2085|2084.5|2083|2086.6|2085.1|2084.2|2082.7|2
1771000890000|2026-02-13 16:41:30|2084.6|2083.1|2086.3|2084.8|2086.3|2084.8|2084.5|2083|3
1771000900000|2026-02-13 16:41:40|2086.4|2084.9|2086.3|2084.8|2086.5|2085|2086.3|2084.8|0
1771000910000|2026-02-13 16:41:50|2085.7|2084.2|2086.2|2084.7|2086.5|2085|2085.6|2084.1|10
1771000920000|2026-02-13 16:42:00|2086|2084.5|2086|2084.5|2086.3|2084.8|2085.6|2084.1|0
1771000930000|2026-02-13 16:42:10|2085.9|2084.4|2085.2|2083.7|2086.3|2084.8|2084.7|2083.2|1
1771000940000|2026-02-13 16:42:20|2084.8|2083.3|2084.8|2083.3|2085|2083.5|2084.6|2083.1|0
1771000950000|2026-02-13 16:42:30|2084.9|2083.4|2084.5|2083|2085.1|2083.6|2084.4|2082.9|1
1771000960000|2026-02-13 16:42:40|2084.6|2083.1|2083.6|2082.1|2084.6|2083.1|2083.6|2082.1|1
1771000970000|2026-02-13 16:42:50|2083.7|2082.2|2084.5|2083|2084.5|2083|2083.7|2082.2|2
1771000980000|2026-02-13 16:43:00|2084.4|2082.9|2083.4|2081.9|2085.1|2083.6|2083.4|2081.9|2
1771000990000|2026-02-13 16:43:10|2083.5|2082|2085.2|2083.7|2085.2|2083.7|2083.4|2081.9|1
1771001000000|2026-02-13 16:43:20|2085.5|2084|2086.4|2084.9|2086.4|2084.9|2085.5|2084|0
1771001010000|2026-02-13 16:43:30|2086.5|2085|2086.4|2084.9|2086.7|2085.2|2086.4|2084.9|0
1771001020000|2026-02-13 16:43:40|2086.3|2084.8|2086.1|2084.6|2086.7|2085.2|2086.1|2084.6|3
1771001030000|2026-02-13 16:43:50|2085.7|2084.2|2085|2083.5|2085.7|2084.2|2084.4|2082.9|4
1771001040000|2026-02-13 16:44:00|2085.8|2084.3|2086.8|2085.3|2086.9|2085.4|2084.8|2083.3|3
1771001050000|2026-02-13 16:44:10|2086.7|2085.2|2084.5|2083|2086.7|2085.2|2083.6|2082.1|8
1771001060000|2026-02-13 16:44:20|2084.3|2082.8|2083.5|2082|2084.3|2082.8|2082.9|2081.4|1
1771001070000|2026-02-13 16:44:30|2083.4|2081.9|2083.5|2082|2083.6|2082.1|2083.1|2081.6|0
1771001080000|2026-02-13 16:44:40|2083.4|2081.9|2082.7|2081.2|2083.6|2082.1|2082.7|2081.2|0
1771001090000|2026-02-13 16:44:50|2083.3|2081.8|2082.8|2081.3|2083.4|2081.9|2082.8|2081.3|1
1771001100000|2026-02-13 16:45:00|2082.4|2080.9|2083.8|2082.3|2084.7|2083.2|2082.4|2080.9|3
1771001110000|2026-02-13 16:45:10|2083.9|2082.4|2083.6|2082.1|2084.2|2082.7|2083.5|2082|0
1771001120000|2026-02-13 16:45:20|2083.7|2082.2|2082.5|2081|2083.7|2082.2|2082.5|2081|0
1771001130000|2026-02-13 16:45:30|2083|2081.5|2083.3|2081.8|2083.6|2082.1|2082.7|2081.2|0
1771001140000|2026-02-13 16:45:40|2083.4|2081.9|2084.3|2082.8|2084.5|2083|2083.4|2081.9|0
1771001150000|2026-02-13 16:45:50|2084.5|2083|2084.2|2082.7|2084.5|2083|2084|2082.5|0
1771001160000|2026-02-13 16:46:00|2084.3|2082.8|2085.5|2084|2085.7|2084.2|2083.8|2082.3|0
1771001170000|2026-02-13 16:46:10|2085.7|2084.2|2084.7|2083.2|2085.9|2084.4|2084.7|2083.2|1
1771001180000|2026-02-13 16:46:20|2084.6|2083.1|2085.1|2083.6|2085.1|2083.6|2083.8|2082.3|4
1771001190000|2026-02-13 16:46:30|2085.2|2083.7|2084.4|2082.9|2085.6|2084.1|2084.4|2082.9|0
1771001200000|2026-02-13 16:46:40|2084.6|2083.1|2083.9|2082.4|2084.6|2083.1|2083.8|2082.3|0
1771001210000|2026-02-13 16:46:50|2084|2082.5|2084.5|2083|2084.7|2083.2|2084|2082.5|0
1771001220000|2026-02-13 16:47:00|2084.2|2082.7|2083.8|2082.3|2084.3|2082.8|2083.7|2082.2|0
1771001230000|2026-02-13 16:47:10|2084|2082.5|2082.6|2081.1|2084.3|2082.8|2082.6|2081.1|3
1771001240000|2026-02-13 16:47:20|2082.5|2081|2081.8|2080.3|2082.5|2081|2081.8|2080.3|0
1771001250000|2026-02-13 16:47:30|2081.9|2080.4|2080.7|2079.2|2081.9|2080.4|2080.7|2079.2|5
1771001260000|2026-02-13 16:47:40|2080.8|2079.3|2081.3|2079.8|2081.4|2079.9|2080.8|2079.3|1
1771001270000|2026-02-13 16:47:50|2080.9|2079.4|2081.9|2080.4|2082.3|2080.8|2080.4|2078.9|2
1771001280000|2026-02-13 16:48:00|2081.8|2080.3|2081.2|2079.7|2081.8|2080.3|2080.9|2079.4|0
1771001290000|2026-02-13 16:48:10|2080.3|2078.8|2079.4|2077.9|2080.3|2078.8|2079.3|2077.8|3
1771001300000|2026-02-13 16:48:20|2079.3|2077.8|2078.9|2077.4|2079.4|2077.9|2078.9|2077.4|0
1771001310000|2026-02-13 16:48:30|2078.8|2077.3|2079.4|2077.9|2079.5|2078|2078.4|2076.9|0
1771001320000|2026-02-13 16:48:40|2079.3|2077.8|2078.1|2076.6|2079.3|2077.8|2078.1|2076.6|0
1771001330000|2026-02-13 16:48:50|2079.4|2077.9|2078.7|2077.2|2079.4|2077.9|2078.7|2077.2|2
1771001340000|2026-02-13 16:49:00|2077.4|2075.9|2076.3|2074.8|2077.6|2076.1|2076.3|2074.8|3
1771001350000|2026-02-13 16:49:10|2076.2|2074.7|2076.1|2074.6|2076.4|2074.9|2075.5|2074|1
1771001360000|2026-02-13 16:49:20|2076.2|2074.7|2076.2|2074.7|2076.4|2074.9|2075.8|2074.3|0
1771001370000|2026-02-13 16:49:30|2076.1|2074.6|2076.7|2075.2|2078.6|2077.1|2075.5|2074|8
1771001380000|2026-02-13 16:49:40|2076.6|2075.1|2076.6|2075.1|2077.4|2075.9|2076.5|2075|4
1771001390000|2026-02-13 16:49:50|2076.7|2075.2|2076.9|2075.4|2076.9|2075.4|2076.5|2075|0
1771001400000|2026-02-13 16:50:00|2076.8|2075.3|2076.8|2075.3|2077.1|2075.6|2076.4|2074.9|0
1771001410000|2026-02-13 16:50:10|2076.5|2075|2075.3|2073.8|2076.5|2075|2075.3|2073.8|0
1771001420000|2026-02-13 16:50:20|2075.2|2073.7|2075.8|2074.3|2075.9|2074.4|2074.9|2073.4|5
1771001430000|2026-02-13 16:50:30|2076.2|2074.7|2076.7|2075.2|2077.4|2075.9|2075.8|2074.3|1
1771001440000|2026-02-13 16:50:40|2076.8|2075.3|2077.7|2076.2|2077.7|2076.2|2076.8|2075.3|0
1771001450000|2026-02-13 16:50:50|2077.6|2076.1|2077.3|2075.8|2077.6|2076.1|2077.3|2075.8|0
1771001460000|2026-02-13 16:51:00|2077.4|2075.9|2077|2075.5|2077.6|2076.1|2076.6|2075.1|3
1771001470000|2026-02-13 16:51:10|2077.5|2076|2078|2076.5|2078.6|2077.1|2077.3|2075.8|1
1771001480000|2026-02-13 16:51:20|2077.9|2076.4|2077.3|2075.8|2078|2076.5|2077.3|2075.8|2
1771001490000|2026-02-13 16:51:30|2077.6|2076.1|2078|2076.5|2078.1|2076.6|2077.1|2075.6|2
1771001500000|2026-02-13 16:51:40|2078.1|2076.6|2078|2076.5|2078.5|2077|2078|2076.5|0
1771001510000|2026-02-13 16:51:50|2077.6|2076.1|2078.5|2077|2078.5|2077|2077.1|2075.6|3
1771001520000|2026-02-13 16:52:00|2078.6|2077.1|2077.4|2075.9|2078.6|2077.1|2077.4|2075.9|2
1771001530000|2026-02-13 16:52:10|2077.3|2075.8|2076.4|2074.9|2077.3|2075.8|2075.9|2074.4|3
1771001540000|2026-02-13 16:52:20|2076.5|2075|2075.8|2074.3|2076.5|2075|2075.8|2074.3|0
1771001550000|2026-02-13 16:52:30|2076|2074.5|2076.1|2074.6|2076.4|2074.9|2075.7|2074.2|0
1771001560000|2026-02-13 16:52:40|2075.7|2074.2|2074.3|2072.8|2075.7|2074.2|2074.2|2072.7|1
1771001570000|2026-02-13 16:52:50|2074.5|2073|2075.7|2074.2|2076|2074.5|2074.5|2073|1
1771001580000|2026-02-13 16:53:00|2075.8|2074.3|2075.1|2073.6|2078.3|2074.6|2074.5|2070.2|3
1771001590000|2026-02-13 16:53:10|2075.4|2073.9|2076|2074.5|2076|2074.5|2075.1|2073.6|0
1771001600000|2026-02-13 16:53:20|2076.3|2074.8|2076.9|2075.4|2078.1|2076.6|2076.3|2074.8|5
1771001610000|2026-02-13 16:53:30|2076.8|2075.3|2075.9|2074.4|2076.8|2075.3|2075.9|2074.4|7
1771001620000|2026-02-13 16:53:40|2076|2074.5|2076|2074.5|2076.5|2075|2075.9|2074.4|1
1771001630000|2026-02-13 16:53:50|2076.1|2074.6|2076.4|2074.9|2076.9|2075.4|2076.1|2074.6|0
1771001640000|2026-02-13 16:54:00|2076.3|2074.8|2075.9|2074.4|2076.9|2075.4|2075.7|2074.2|2
1771001650000|2026-02-13 16:54:10|2076|2074.5|2075.8|2074.3|2076|2074.5|2075.7|2074.2|0
1771001660000|2026-02-13 16:54:20|2075.9|2074.4|2075.1|2073.6|2075.9|2074.4|2075|2073.5|0
1771001670000|2026-02-13 16:54:30|2075|2073.5|2074.1|2072.6|2075|2073.5|2073.9|2072.4|3
1771001680000|2026-02-13 16:54:40|2074.5|2073|2075.3|2073.8|2075.5|2074|2074.5|2073|0
1771001690000|2026-02-13 16:54:50|2075.4|2073.9|2075.1|2073.6|2075.4|2073.9|2074.8|2073.3|0
1771001700000|2026-02-13 16:55:00|2075.2|2073.7|2075.3|2073.8|2075.5|2074|2075.1|2073.6|0
1771001710000|2026-02-13 16:55:10|2075.5|2074|2075.9|2074.4|2076|2074.5|2075.3|2073.8|0
1771001720000|2026-02-13 16:55:20|2075.7|2074.2|2075.7|2074.2|2076.3|2074.8|2075.6|2074.1|1
1771001730000|2026-02-13 16:55:30|2075.6|2074.1|2077.4|2075.9|2080.4|2075.9|2074.6|2072.4|1
1771001740000|2026-02-13 16:55:40|2077.6|2076.1|2077.3|2075.8|2077.6|2076.1|2077.2|2075.7|0
1771001750000|2026-02-13 16:55:50|2077.1|2075.6|2077|2075.5|2077.1|2075.6|2076.6|2075.1|0
1771001760000|2026-02-13 16:56:00|2076.9|2075.4|2077|2075.5|2077.9|2076.4|2076.9|2075.4|1
1771001770000|2026-02-13 16:56:10|2077.2|2075.7|2077.5|2076|2078.3|2076.8|2077.2|2075.7|1
1771001780000|2026-02-13 16:56:20|2077.4|2075.9|2078.5|2077|2078.5|2077|2077|2075.5|1
1771001790000|2026-02-13 16:56:30|2078.6|2077.1|2077.3|2075.8|2078.7|2077.2|2077.3|2075.8|0
1771001800000|2026-02-13 16:56:40|2077.2|2075.7|2077|2075.5|2077.5|2076|2076.8|2075.3|0
1771001810000|2026-02-13 16:56:50|2077.1|2075.6|2078.1|2076.6|2078.1|2076.6|2076.9|2075.4|2
1771001820000|2026-02-13 16:57:00|2077.9|2076.4|2077.5|2076|2077.9|2076.4|2077.1|2075.6|1
1771001830000|2026-02-13 16:57:10|2077.6|2076.1|2077.3|2075.8|2078|2076.5|2076.5|2075|0
1771001840000|2026-02-13 16:57:20|2077.2|2075.7|2076.9|2075.4|2077.4|2075.9|2076.8|2075.3|0
1771001850000|2026-02-13 16:57:30|2076.8|2075.3|2077.2|2075.7|2077.2|2075.7|2076.5|2075|0
1771001860000|2026-02-13 16:57:40|2077.1|2075.6|2076.7|2075.2|2077.5|2076|2076.5|2075|0
1771001870000|2026-02-13 16:57:50|2076.9|2075.4|2076.2|2074.7|2076.9|2075.4|2076.2|2074.7|0
1771001880000|2026-02-13 16:58:00|2076.5|2075|2076.8|2075.3|2077.1|2075.6|2076.5|2075|0
1771001890000|2026-02-13 16:58:10|2076.7|2075.2|2076.3|2074.8|2076.9|2075.4|2076.2|2074.7|0
1771001900000|2026-02-13 16:58:20|2076.4|2074.9|2076.6|2075.1|2076.8|2075.3|2076|2074.5|0
1771001910000|2026-02-13 16:58:30|2076.4|2074.9|2075.5|2074|2076.7|2075.2|2075.5|2074|0
1771001920000|2026-02-13 16:58:40|2075.2|2073.7|2074.9|2073.4|2075.2|2073.7|2074.9|2073.4|0
1771001930000|2026-02-13 16:58:50|2074.5|2073|2074.5|2073|2075.2|2073.7|2074.4|2072.9|3
1771001940000|2026-02-13 16:59:00|2074.7|2073.2|2074.1|2072.6|2074.8|2073.3|2074.1|2072.6|0
1771001950000|2026-02-13 16:59:10|2074.5|2073|2073.5|2072|2075.1|2073.6|2073.5|2072|0
1771001960000|2026-02-13 16:59:20|2073.7|2072.2|2073.9|2072.4|2074|2072.5|2073.6|2072.1|0
1771001970000|2026-02-13 16:59:30|2074|2072.5|2074.2|2072.7|2075.2|2073.7|2073.6|2072.1|3
1771001980000|2026-02-13 16:59:40|2074.3|2072.8|2072.5|2071|2074.3|2072.8|2071.5|2070|5
1771001990000|2026-02-13 16:59:50|2072.8|2071.3|2072.2|2070.7|2073.3|2071.8|2072.2|2070.7|0
1771002000000|2026-02-13 17:00:00|2072.9|2071.4|2074|2072.5|2074|2072.5|2072.2|2070.7|7
1771002010000|2026-02-13 17:00:10|2073.9|2072.4|2075.1|2073.6|2075.8|2074.3|2073.7|2072.2|4
1771002020000|2026-02-13 17:00:20|2075.2|2073.7|2076.4|2074.9|2077.7|2076.2|2074.9|2073.4|9
1771002030000|2026-02-13 17:00:30|2076.2|2074.7|2077.4|2075.9|2077.6|2076.1|2075.7|2074.2|2
1771002040000|2026-02-13 17:00:40|2077|2075.5|2077.6|2076.1|2078.3|2076.8|2077|2075.5|1
1771002050000|2026-02-13 17:00:50|2077.9|2076.4|2077.3|2075.8|2078.5|2077|2077.2|2075.7|5
1771002060000|2026-02-13 17:01:00|2077.4|2075.9|2080.7|2079.2|2080.7|2079.2|2077.4|2075.9|3
1771002070000|2026-02-13 17:01:10|2080.8|2079.3|2081.4|2079.9|2082.6|2081.1|2080.7|2079.2|4
1771002080000|2026-02-13 17:01:20|2081.5|2080|2082.1|2080.6|2082.1|2080.6|2081.1|2079.6|3
1771002090000|2026-02-13 17:01:30|2082|2080.5|2081.8|2080.3|2082.1|2080.6|2081.5|2080|2
1771002100000|2026-02-13 17:01:40|2081.9|2080.4|2082.5|2081|2083.6|2082.1|2081.5|2080|4
1771002110000|2026-02-13 17:01:50|2082.6|2081.1|2083.6|2082.1|2084|2082.5|2082.6|2081.1|3
1771002120000|2026-02-13 17:02:00|2083.4|2081.9|2081.9|2080.4|2084.3|2082.8|2081.9|2080.4|3
1771002130000|2026-02-13 17:02:10|2081.8|2080.3|2082.1|2080.6|2082.5|2081|2081.2|2079.7|2
1771002140000|2026-02-13 17:02:20|2081.9|2080.4|2081.2|2079.7|2081.9|2080.4|2081.2|2079.7|0
1771002150000|2026-02-13 17:02:30|2081.8|2080.3|2080.7|2079.2|2081.8|2080.3|2080.5|2079|3
1771002160000|2026-02-13 17:02:40|2080.6|2079.1|2080|2078.5|2080.6|2079.1|2079.8|2078.3|0
1771002170000|2026-02-13 17:02:50|2079.9|2078.4|2081.2|2079.7|2081.5|2080|2079.4|2077.9|4
1771002180000|2026-02-13 17:03:00|2081.4|2079.9|2081.2|2079.7|2081.6|2080.1|2080.9|2079.4|1
1771002190000|2026-02-13 17:03:10|2081.4|2079.9|2081.2|2079.7|2081.6|2080.1|2081.1|2079.6|1
1771002200000|2026-02-13 17:03:20|2081.4|2079.9|2081.1|2079.6|2081.6|2080.1|2081.1|2079.6|0
1771002210000|2026-02-13 17:03:30|2081.3|2079.8|2082|2080.5|2082|2080.5|2081.1|2079.6|1
1771002220000|2026-02-13 17:03:40|2081.8|2080.3|2081.6|2080.1|2081.8|2080.3|2081.5|2080|1
1771002230000|2026-02-13 17:03:50|2081.7|2080.2|2081.3|2079.8|2081.7|2080.2|2081.3|2079.8|0
1771002240000|2026-02-13 17:04:00|2081.8|2080.3|2081.2|2079.7|2081.8|2080.3|2081.1|2079.6|2
1771002250000|2026-02-13 17:04:10|2081.3|2079.8|2079.7|2078.2|2081.3|2079.8|2079.7|2078.2|2
1771002260000|2026-02-13 17:04:20|2079.8|2078.3|2079.5|2078|2079.8|2078.3|2079.3|2077.8|0
1771002270000|2026-02-13 17:04:30|2079.6|2078.1|2078.9|2077.4|2079.6|2078.1|2078.9|2077.4|1
1771002280000|2026-02-13 17:04:40|2079.1|2077.6|2079.4|2077.9|2079.7|2078.2|2079.1|2077.6|1
1771002290000|2026-02-13 17:04:50|2079.5|2078|2080.5|2079|2080.7|2079.2|2079.5|2078|2
1771002300000|2026-02-13 17:05:00|2079.4|2077.9|2079.3|2077.8|2079.6|2078.1|2079.2|2077.7|2
1771002310000|2026-02-13 17:05:10|2079.4|2077.9|2079|2077.5|2079.4|2077.9|2079|2077.5|0
1771002320000|2026-02-13 17:05:20|2079.1|2077.6|2079.7|2078.2|2079.7|2078.2|2079.1|2077.6|0
1771002330000|2026-02-13 17:05:30|2079.6|2078.1|2079.2|2077.7|2079.7|2078.2|2079.2|2077.7|0
1771002340000|2026-02-13 17:05:40|2079.3|2077.8|2078.9|2077.4|2079.3|2077.8|2078.7|2077.2|1
1771002350000|2026-02-13 17:05:50|2079.2|2077.7|2080.1|2078.6|2080.2|2078.7|2079.2|2077.7|0
1771002360000|2026-02-13 17:06:00|2080.4|2078.9|2082.2|2080.7|2082.8|2081.3|2080.4|2078.9|4
1771002370000|2026-02-13 17:06:10|2082.3|2080.8|2082.3|2080.8|2082.5|2081|2082.1|2080.6|0
1771002380000|2026-02-13 17:06:20|2082.4|2080.9|2082.1|2080.6|2082.4|2080.9|2082.1|2080.6|0
1771002390000|2026-02-13 17:06:30|2082.7|2081.2|2082.8|2081.3|2083|2081.5|2082.6|2081.1|1
1771002400000|2026-02-13 17:06:40|2083.3|2081.8|2083.2|2081.7|2083.8|2082.3|2083|2081.5|5
1771002410000|2026-02-13 17:06:50|2083.1|2081.6|2082.5|2081|2083.3|2081.8|2082.5|2081|4
1771002420000|2026-02-13 17:07:00|2082.9|2081.4|2083.6|2082.1|2084.8|2083.3|2082.8|2081.3|8
1771002430000|2026-02-13 17:07:10|2083.5|2082|2083.9|2082.4|2083.9|2082.4|2082.6|2081.1|1
1771002440000|2026-02-13 17:07:20|2084.9|2083.4|2084.6|2083.1|2084.9|2083.4|2084.3|2082.8|2
1771002450000|2026-02-13 17:07:30|2084.7|2083.2|2085.8|2084.3|2085.8|2084.3|2084.7|2083.2|1
1771002460000|2026-02-13 17:07:40|2085.2|2083.7|2083.4|2081.9|2085.3|2083.8|2083|2081.5|1
1771002470000|2026-02-13 17:07:50|2083.6|2082.1|2082.2|2080.7|2084|2082.5|2081.9|2080.4|0
1771002480000|2026-02-13 17:08:00|2081.8|2080.3|2083.2|2081.7|2083.5|2082|2081.8|2080.3|1
1771002490000|2026-02-13 17:08:10|2083.1|2081.6|2082.8|2081.3|2083.3|2081.8|2082.5|2081|2
1771002500000|2026-02-13 17:08:20|2082.7|2081.2|2082.3|2080.8|2082.7|2081.2|2082|2080.5|1
1771002510000|2026-02-13 17:08:30|2082.1|2080.6|2081.2|2079.7|2082.2|2080.7|2081.1|2079.6|1
1771002520000|2026-02-13 17:08:40|2081|2079.5|2080.9|2079.4|2081.3|2079.8|2080.9|2079.4|0
1771002530000|2026-02-13 17:08:50|2081|2079.5|2080.8|2079.3|2081.1|2079.6|2080.6|2079.1|0
1771002540000|2026-02-13 17:09:00|2080.7|2079.2|2081.1|2079.6|2081.1|2079.6|2080.6|2079.1|1
1771002550000|2026-02-13 17:09:10|2080.9|2079.4|2081.2|2079.7|2081.4|2079.9|2080.7|2079.2|0
1771002560000|2026-02-13 17:09:20|2081|2079.5|2081.3|2079.8|2081.4|2079.9|2081|2079.5|0
1771002570000|2026-02-13 17:09:30|2081.4|2079.9|2081.4|2079.9|2081.5|2080|2081|2079.5|3
1771002580000|2026-02-13 17:09:40|2081.3|2079.8|2082.7|2081.2|2082.7|2081.2|2080.9|2079.4|3
1771002590000|2026-02-13 17:09:50|2082.8|2081.3|2083|2081.5|2083.3|2081.8|2082.1|2080.6|2
1771002600000|2026-02-13 17:10:00|2083.3|2081.8|2085.3|2083.8|2085.3|2083.8|2083|2081.5|5
1771002610000|2026-02-13 17:10:10|2085.2|2083.7|2085.4|2083.9|2085.4|2083.9|2084.1|2082.6|42
1771002620000|2026-02-13 17:10:20|2085.2|2083.7|2083.8|2082.3|2085.2|2083.7|2083.8|2082.3|1
1771002630000|2026-02-13 17:10:30|2083.7|2082.2|2083.6|2082.1|2083.8|2082.3|2083.2|2081.7|1
1771002640000|2026-02-13 17:10:40|2084|2082.5|2084.9|2083.4|2084.9|2083.4|2083.8|2082.3|2
1771002650000|2026-02-13 17:10:50|2084.8|2083.3|2083.6|2082.1|2084.8|2083.3|2083.6|2082.1|5
1771002660000|2026-02-13 17:11:00|2083.7|2082.2|2084.2|2082.7|2084.2|2082.7|2083.2|2081.7|1
1771002670000|2026-02-13 17:11:10|2084.1|2082.6|2084.8|2083.3|2084.9|2083.4|2083.9|2082.4|1
1771002680000|2026-02-13 17:11:20|2084.5|2083|2085.7|2084.2|2085.8|2084.3|2084.5|2083|2
1771002690000|2026-02-13 17:11:30|2085.9|2084.4|2085.1|2083.6|2086.2|2084.7|2084.4|2082.9|3
1771002700000|2026-02-13 17:11:40|2085.2|2083.7|2084.4|2082.9|2085.2|2083.7|2084.3|2082.8|0
1771002710000|2026-02-13 17:11:50|2084.3|2082.8|2082.9|2081.4|2084.3|2082.8|2082.5|2081|2
1771002720000|2026-02-13 17:12:00|2083.1|2081.6|2082.6|2081.1|2083.1|2081.6|2081.8|2080.3|1
1771002730000|2026-02-13 17:12:10|2082.8|2081.3|2084.5|2083|2084.7|2083.2|2082.8|2081.3|3
1771002740000|2026-02-13 17:12:20|2084.4|2082.9|2085.2|2083.7|2085.2|2083.7|2083.7|2082.2|2
1771002750000|2026-02-13 17:12:30|2085.1|2083.6|2086.1|2084.6|2086.3|2084.8|2085.1|2083.6|1
1771002760000|2026-02-13 17:12:40|2085.7|2084.2|2086.7|2085.2|2086.7|2085.2|2085.7|2084.2|1
1771002770000|2026-02-13 17:12:50|2086.5|2085|2086.6|2085.1|2086.7|2085.2|2086.2|2084.7|1
1771002780000|2026-02-13 17:13:00|2087.3|2085.8|2087|2085.5|2087.3|2085.8|2086.9|2085.4|3
1771002790000|2026-02-13 17:13:10|2087.1|2085.6|2087.2|2085.7|2087.8|2086.3|2087.1|2085.6|4
1771002800000|2026-02-13 17:13:20|2086.8|2085.3|2087.4|2085.9|2087.6|2086.1|2086.8|2085.3|2
1771002810000|2026-02-13 17:13:30|2087.2|2085.7|2086.8|2085.3|2087.3|2085.8|2086.5|2085|2
1771002820000|2026-02-13 17:13:40|2086.7|2085.2|2086.3|2084.8|2086.7|2085.2|2086.1|2084.6|1
1771002830000|2026-02-13 17:13:50|2086.4|2084.9|2086.2|2084.7|2086.5|2085|2086.2|2084.7|0
1771002840000|2026-02-13 17:14:00|2086.1|2084.6|2086.4|2084.9|2086.4|2084.9|2086.1|2084.6|0
1771002850000|2026-02-13 17:14:10|2086.3|2084.8|2086.1|2084.6|2086.3|2084.8|2086.1|2084.6|1
1771002860000|2026-02-13 17:14:20|2086.2|2084.7|2086.6|2085.1|2086.6|2085.1|2086.2|2084.7|1
1771002870000|2026-02-13 17:14:30|2086|2084.5|2086|2084.5|2086|2084.5|2085.8|2084.3|2
1771002880000|2026-02-13 17:14:40|2086.2|2084.7|2083.4|2081.9|2088.8|2084.7|2083.2|2080.8|3
1771002890000|2026-02-13 17:14:50|2083.5|2082|2083.5|2082|2083.9|2082.4|2083|2081.5|2
1771002900000|2026-02-13 17:15:00|2083.7|2082.2|2084.1|2082.6|2084.2|2082.7|2083.7|2082.2|3
1771002910000|2026-02-13 17:15:10|2084|2082.5|2084|2082.5|2084.2|2082.7|2083.9|2082.4|0
1771002920000|2026-02-13 17:15:20|2083.9|2082.4|2084.1|2082.6|2084.1|2082.6|2083.8|2082.3|0
1771002930000|2026-02-13 17:15:30|2083.9|2082.4|2083.7|2082.2|2084.1|2082.6|2083.7|2082.2|0
1771002940000|2026-02-13 17:15:40|2083.5|2082|2082.7|2081.2|2083.6|2082.1|2082.5|2081|1
1771002950000|2026-02-13 17:15:50|2082.6|2081.1|2082.4|2080.9|2082.7|2081.2|2082.1|2080.6|3
1771002960000|2026-02-13 17:16:00|2082.3|2080.8|2081.4|2079.9|2082.4|2080.9|2081.4|2079.9|0
1771002970000|2026-02-13 17:16:10|2081.5|2080|2080.3|2078.8|2081.6|2080.1|2080.3|2078.8|3
1771002980000|2026-02-13 17:16:20|2080.4|2078.9|2080.4|2078.9|2080.8|2079.3|2079.5|2078|2
1771002990000|2026-02-13 17:16:30|2080.3|2078.8|2080.9|2079.4|2080.9|2079.4|2080.2|2078.7|8
1771003000000|2026-02-13 17:16:40|2080.5|2079|2080.5|2079|2080.6|2079.1|2080.1|2078.6|4
1771003010000|2026-02-13 17:16:50|2080.4|2078.9|2080.8|2079.3|2080.8|2079.3|2079.7|2078.2|3
1771003020000|2026-02-13 17:17:00|2080.9|2079.4|2082|2080.5|2082|2080.5|2080.9|2079.4|1
1771003030000|2026-02-13 17:17:10|2081.9|2080.4|2081|2079.5|2082.9|2081.4|2081|2079.5|3
1771003040000|2026-02-13 17:17:20|2081.1|2079.6|2080.3|2078.8|2081.1|2079.6|2079.9|2078.4|4
1771003050000|2026-02-13 17:17:30|2080.2|2078.7|2080.8|2079.3|2081.1|2079.6|2080.2|2078.7|1
1771003060000|2026-02-13 17:17:40|2080.7|2079.2|2079.2|2077.7|2080.7|2079.2|2079.2|2077.7|2
1771003070000|2026-02-13 17:17:50|2079.3|2077.8|2079.2|2077.7|2080|2078.5|2079.2|2077.7|2
1771003080000|2026-02-13 17:18:00|2079.1|2077.6|2078.9|2077.4|2079.2|2077.7|2077.9|2076.4|2
1771003090000|2026-02-13 17:18:10|2079|2077.5|2078.6|2077.1|2079.5|2078|2078.5|2077|11
1771003100000|2026-02-13 17:18:20|2078.3|2076.8|2077.8|2076.3|2078.3|2076.8|2077.6|2076.1|12
1771003110000|2026-02-13 17:18:30|2077.7|2076.2|2077.4|2075.9|2078.1|2076.6|2077.4|2075.9|1
1771003120000|2026-02-13 17:18:40|2077.3|2075.8|2076.8|2075.3|2077.4|2075.9|2076.6|2075.1|1
1771003130000|2026-02-13 17:18:50|2077.1|2075.6|2077|2075.5|2077.2|2075.7|2076.4|2074.9|2
1771003140000|2026-02-13 17:19:00|2077.2|2075.7|2077.7|2076.2|2078.1|2076.6|2076.7|2075.2|6
1771003150000|2026-02-13 17:19:10|2077.6|2076.1|2077.4|2075.9|2078.3|2076.8|2077.4|2075.9|4
1771003160000|2026-02-13 17:19:20|2077.6|2076.1|2078.2|2076.7|2078.3|2076.8|2077.5|2076|9
1771003170000|2026-02-13 17:19:30|2078.3|2076.8|2078.2|2076.7|2078.3|2076.8|2077.5|2076|13
1771003180000|2026-02-13 17:19:40|2078.1|2076.6|2078.7|2077.2|2078.8|2077.3|2077.8|2076.3|2
1771003190000|2026-02-13 17:19:50|2078.8|2077.3|2078.1|2076.6|2078.8|2077.3|2078|2076.5|6
1771003200000|2026-02-13 17:20:00|2078.5|2077|2078.3|2076.8|2079|2077.5|2078.1|2076.6|3
1771003210000|2026-02-13 17:20:10|2078.5|2077|2079.4|2077.9|2079.4|2077.9|2078.5|2077|2
1771003220000|2026-02-13 17:20:20|2079.5|2078|2079.4|2077.9|2079.5|2078|2079.2|2077.7|0
1771003230000|2026-02-13 17:20:30|2079.1|2077.6|2079|2077.5|2079.4|2077.9|2079|2077.5|0
1771003240000|2026-02-13 17:20:40|2079.1|2077.6|2080|2078.5|2080.2|2078.7|2079.1|2077.6|3
1771003250000|2026-02-13 17:20:50|2080.2|2078.7|2081.4|2079.9|2081.4|2079.9|2080.2|2078.7|0
1771003260000|2026-02-13 17:21:00|2081.5|2080|2082.3|2080.8|2082.9|2081.4|2081.5|2080|1
1771003270000|2026-02-13 17:21:10|2082.1|2080.6|2083.3|2081.8|2083.3|2081.8|2082.1|2080.6|1
1771003280000|2026-02-13 17:21:20|2083.2|2081.7|2083.3|2081.8|2083.6|2082.1|2083|2081.5|0
1771003290000|2026-02-13 17:21:30|2083.2|2081.7|2086|2084.5|2086.1|2084.6|2083.2|2081.7|2
1771003300000|2026-02-13 17:21:40|2086.1|2084.6|2084.9|2083.4|2086.6|2085.1|2084.9|2083.4|4
1771003310000|2026-02-13 17:21:50|2085|2083.5|2084.8|2083.3|2085.1|2083.6|2084.7|2083.2|0
1771003320000|2026-02-13 17:22:00|2084.9|2083.4|2085|2083.5|2085.6|2084.1|2084.9|2083.4|0
1771003330000|2026-02-13 17:22:10|2084.9|2083.4|2085|2083.5|2085|2083.5|2084.8|2083.3|0
1771003340000|2026-02-13 17:22:20|2084.9|2083.4|2085|2083.5|2085|2083.5|2084.8|2083.3|0
1771003350000|2026-02-13 17:22:30|2085.2|2083.7|2085.1|2083.6|2085.2|2083.7|2085|2083.5|1
1771003360000|2026-02-13 17:22:40|2085.2|2083.7|2085.5|2084|2085.7|2084.2|2085|2083.5|5
1771003370000|2026-02-13 17:22:50|2085.6|2084.1|2086.4|2084.9|2086.9|2085.4|2085.6|2084.1|5
1771003380000|2026-02-13 17:23:00|2086.5|2085|2085.8|2084.3|2087.4|2085.9|2085.8|2084.3|3
1771003390000|2026-02-13 17:23:10|2085.7|2084.2|2085.2|2083.7|2085.9|2084.4|2085.2|2083.7|1
1771003400000|2026-02-13 17:23:20|2085.1|2083.6|2085|2083.5|2085.4|2083.9|2084.9|2083.4|0
1771003410000|2026-02-13 17:23:30|2084.9|2083.4|2084.8|2083.3|2084.9|2083.4|2084.6|2083.1|2
1771003420000|2026-02-13 17:23:40|2085|2083.5|2085.6|2084.1|2085.8|2084.3|2085|2083.5|0
1771003430000|2026-02-13 17:23:50|2085.9|2084.4|2084.1|2082.6|2085.9|2084.4|2084.1|2082.6|10
1771003440000|2026-02-13 17:24:00|2084|2082.5|2083.4|2081.9|2084.1|2082.6|2083.3|2081.8|1
1771003450000|2026-02-13 17:24:10|2083.3|2081.8|2082.8|2081.3|2083.5|2082|2082.8|2081.3|0
1771003460000|2026-02-13 17:24:20|2083.2|2081.7|2083|2081.5|2083.2|2081.7|2082.4|2080.9|5
1771003470000|2026-02-13 17:24:30|2082.9|2081.4|2082.6|2081.1|2082.9|2081.4|2082.3|2080.8|0
1771003480000|2026-02-13 17:24:40|2082.7|2081.2|2082.3|2080.8|2082.7|2081.2|2082.3|2080.8|0
1771003490000|2026-02-13 17:24:50|2082.2|2080.7|2083|2081.5|2083|2081.5|2082.2|2080.7|12
1771003500000|2026-02-13 17:25:00|2083.4|2081.9|2081.5|2080|2083.5|2082|2081.5|2080|4
1771003510000|2026-02-13 17:25:10|2081.6|2080.1|2083.1|2081.6|2083.5|2082|2081.6|2080.1|3
1771003520000|2026-02-13 17:25:20|2083.2|2081.7|2083.2|2081.7|2083.2|2081.7|2083.2|2081.7|0
1771003530000|2026-02-13 17:25:30|2083.6|2082.1|2084.4|2082.9|2084.6|2083.1|2083.2|2081.7|1
1771003540000|2026-02-13 17:25:40|2084.1|2082.6|2083.2|2081.7|2084.5|2083|2083.2|2081.7|0
1771003550000|2026-02-13 17:25:50|2083.3|2081.8|2084.1|2082.6|2088|2083|2083.3|2080|0
1771003560000|2026-02-13 17:26:00|2083.4|2081.9|2084.5|2083|2084.5|2083|2082.9|2081.4|1
1771003570000|2026-02-13 17:26:10|2084.3|2082.8|2082.6|2081.1|2084.5|2083|2082.4|2080.9|3
1771003580000|2026-02-13 17:26:20|2082.7|2081.2|2081.9|2080.4|2082.7|2081.2|2081.8|2080.3|0
1771003590000|2026-02-13 17:26:30|2082|2080.5|2082.6|2081.1|2082.6|2081.1|2081.8|2080.3|0
1771003600000|2026-02-13 17:26:40|2082.5|2081|2081.8|2080.3|2082.7|2081.2|2081.5|2080|4
1771003610000|2026-02-13 17:26:50|2082|2080.5|2082.1|2080.6|2082.4|2080.9|2081.8|2080.3|2
1771003620000|2026-02-13 17:27:00|2082.2|2080.7|2083.5|2082|2083.5|2082|2082.2|2080.7|1
1771003630000|2026-02-13 17:27:10|2083.6|2082.1|2083.8|2082.3|2083.8|2082.3|2082.8|2081.3|0
1771003640000|2026-02-13 17:27:20|2083.9|2082.4|2083.6|2082.1|2084.5|2083|2083.3|2081.8|4
1771003650000|2026-02-13 17:27:30|2083.8|2082.3|2083.7|2082.2|2083.9|2082.4|2083.5|2082|0
1771003660000|2026-02-13 17:27:40|2083.8|2082.3|2083.6|2082.1|2084|2082.5|2083.5|2082|1
1771003670000|2026-02-13 17:27:50|2083.5|2082|2084.3|2082.8|2084.3|2082.8|2083.4|2081.9|1
1771003680000|2026-02-13 17:28:00|2084.5|2083|2085|2083.5|2085.4|2083.9|2084.3|2082.8|1
1771003690000|2026-02-13 17:28:10|2084.8|2083.3|2084.6|2083.1|2085.4|2083.9|2084.6|2083.1|0
1771003700000|2026-02-13 17:28:20|2084.5|2083|2083.8|2082.3|2084.9|2083.4|2083.8|2082.3|0
1771003710000|2026-02-13 17:28:30|2083.7|2082.2|2085.3|2083.8|2085.3|2083.8|2083.7|2082.2|0
1771003720000|2026-02-13 17:28:40|2085.4|2083.9|2085|2083.5|2086.3|2084.8|2085|2083.5|2
1771003730000|2026-02-13 17:28:50|2085.1|2083.6|2085.1|2083.6|2085.1|2083.6|2084.6|2083.1|0
1771003740000|2026-02-13 17:29:00|2085|2083.5|2085|2083.5|2085.1|2083.6|2084.8|2083.3|0
1771003750000|2026-02-13 17:29:10|2085.1|2083.6|2086.3|2084.8|2086.3|2084.8|2084.9|2083.4|1
1771003760000|2026-02-13 17:29:20|2086.1|2084.6|2086|2084.5|2086.4|2084.9|2086|2084.5|0
1771003770000|2026-02-13 17:29:30|2085.7|2084.2|2084.5|2083|2085.9|2084.4|2083.8|2082.3|3
1771003780000|2026-02-13 17:29:40|2084.6|2083.1|2084.7|2083.2|2085.4|2083.9|2084.3|2082.8|2
1771003790000|2026-02-13 17:29:50|2084.6|2083.1|2083.8|2082.3|2084.8|2083.3|2083.6|2082.1|0
1771003800000|2026-02-13 17:30:00|2084.5|2083|2083.5|2082|2084.5|2083|2083|2081.5|1
1771003810000|2026-02-13 17:30:10|2083.6|2082.1|2083.8|2082.3|2083.9|2082.4|2083.4|2081.9|0
1771003820000|2026-02-13 17:30:20|2083.9|2082.4|2084.4|2082.9|2084.5|2083|2082.8|2081.3|1
1771003830000|2026-02-13 17:30:30|2084.5|2083|2085.7|2084.2|2085.7|2084.2|2084.4|2082.9|0
1771003840000|2026-02-13 17:30:40|2085.8|2084.3|2088.1|2086.6|2088.1|2086.6|2085.6|2084.1|6
1771003850000|2026-02-13 17:30:50|2088.5|2087|2089.8|2088.3|2090.3|2088.8|2088.4|2086.9|10
1771003860000|2026-02-13 17:31:00|2090|2088.5|2091.7|2090.2|2091.8|2090.3|2089.7|2088.2|12
1771003870000|2026-02-13 17:31:10|2091.6|2090.1|2091.8|2090.3|2092.7|2091.2|2091.4|2089.9|3
1771003880000|2026-02-13 17:31:20|2091.9|2090.4|2091.9|2090.4|2092|2090.5|2091.6|2090.1|2
1771003890000|2026-02-13 17:31:30|2092|2090.5|2091.5|2090|2092|2090.5|2091.2|2089.7|2
1771003900000|2026-02-13 17:31:40|2091.7|2090.2|2093.3|2091.8|2093.3|2091.8|2091.7|2090.2|4
1771003910000|2026-02-13 17:31:50|2093.2|2091.7|2093.4|2091.9|2093.6|2092.1|2092.6|2091.1|1
1771003920000|2026-02-13 17:32:00|2093.3|2091.8|2093.5|2092|2094.2|2092.7|2093.1|2091.6|7
1771003930000|2026-02-13 17:32:10|2093.7|2092.2|2092.8|2091.3|2094.2|2092.7|2092.8|2091.3|1
1771003940000|2026-02-13 17:32:20|2092.9|2091.4|2092.8|2091.3|2093.3|2091.8|2092.8|2091.3|1
1771003950000|2026-02-13 17:32:30|2093.1|2091.6|2093|2091.5|2093.2|2091.7|2092.9|2091.4|0
1771003960000|2026-02-13 17:32:40|2093.1|2091.6|2093|2091.5|2093.3|2091.8|2093|2091.5|0
1771003970000|2026-02-13 17:32:50|2092.9|2091.4|2093.2|2091.7|2093.6|2092.1|2092.7|2091.2|3
1771003980000|2026-02-13 17:33:00|2092.7|2091.2|2090.7|2089.2|2092.7|2091.2|2089.9|2088.4|11
1771003990000|2026-02-13 17:33:10|2090.8|2089.3|2091.1|2089.6|2091.2|2089.7|2090.5|2089|3
1771004000000|2026-02-13 17:33:20|2091.2|2089.7|2091.2|2089.7|2091.3|2089.8|2091.1|2089.6|0
1771004010000|2026-02-13 17:33:30|2091.3|2089.8|2091.9|2090.4|2092|2090.5|2091.3|2089.8|2
1771004020000|2026-02-13 17:33:40|2091.8|2090.3|2092.7|2091.2|2092.7|2091.2|2091.4|2089.9|2
1771004030000|2026-02-13 17:33:50|2092.9|2091.4|2092.8|2091.3|2093.4|2091.9|2092.7|2091.2|1
1771004040000|2026-02-13 17:34:00|2092.9|2091.4|2093.4|2091.9|2093.4|2091.9|2092.9|2091.4|2
1771004050000|2026-02-13 17:34:10|2093.3|2091.8|2093|2091.5|2093.4|2091.9|2092.9|2091.4|4
1771004060000|2026-02-13 17:34:20|2093.1|2091.6|2092.9|2091.4|2093.2|2091.7|2092.8|2091.3|2
1771004070000|2026-02-13 17:34:30|2093|2091.5|2092.9|2091.4|2093|2091.5|2092.5|2091|2
1771004080000|2026-02-13 17:34:40|2093|2091.5|2092.8|2091.3|2093.1|2091.6|2092.6|2091.1|1
1771004090000|2026-02-13 17:34:50|2092.9|2091.4|2093.3|2091.8|2093.6|2092.1|2092.9|2091.4|3
1771004100000|2026-02-13 17:35:00|2093.4|2091.9|2093.3|2091.8|2094.1|2092.6|2093.3|2091.8|4
1771004110000|2026-02-13 17:35:10|2093.4|2091.9|2092.3|2090.8|2094.3|2092.8|2092.1|2090.6|11
1771004120000|2026-02-13 17:35:20|2092.2|2090.7|2092.1|2090.6|2092.4|2090.9|2091.7|2090.2|1
1771004130000|2026-02-13 17:35:30|2092.2|2090.7|2092.4|2090.9|2092.4|2090.9|2092|2090.5|0
1771004140000|2026-02-13 17:35:40|2092.5|2091|2093.1|2091.6|2093.3|2091.8|2092.5|2091|1
1771004150000|2026-02-13 17:35:50|2093.2|2091.7|2094.1|2092.6|2094.1|2092.6|2093.2|2091.7|2
1771004160000|2026-02-13 17:36:00|2094.2|2092.7|2093.2|2091.7|2094.2|2092.7|2093.2|2091.7|3
1771004170000|2026-02-13 17:36:10|2093.3|2091.8|2093.6|2092.1|2093.8|2092.3|2092.8|2091.3|2
1771004180000|2026-02-13 17:36:20|2093.7|2092.2|2093.6|2092.1|2093.7|2092.2|2093.6|2092.1|0
1771004190000|2026-02-13 17:36:30|2093.7|2092.2|2093.4|2091.9|2094.3|2092.8|2093.4|2091.9|5
1771004200000|2026-02-13 17:36:40|2093.3|2091.8|2093.5|2092|2093.5|2092|2093.3|2091.8|0
1771004220000|2026-02-13 17:37:00|2093.4|2091.9|2092.5|2091|2093.4|2091.9|2092|2090.5|4
1771004230000|2026-02-13 17:37:10|2092.4|2090.9|2092.5|2091|2092.5|2091|2092.4|2090.9|1
1771004240000|2026-02-13 17:37:20|2092.4|2090.9|2092.6|2091.1|2093.1|2091.6|2092.4|2090.9|5
1771004250000|2026-02-13 17:37:30|2092.5|2091|2091.7|2090.2|2092.6|2091.1|2091.6|2090.1|1
1771004260000|2026-02-13 17:37:40|2092.2|2090.7|2092.1|2090.6|2092.3|2090.8|2092.1|2090.6|1
1771004270000|2026-02-13 17:37:50|2092.2|2090.7|2092.1|2090.6|2092.6|2091.1|2092|2090.5|2
1771004280000|2026-02-13 17:38:00|2092|2090.5|2092.5|2091|2092.5|2091|2091.9|2090.4|0
1771004290000|2026-02-13 17:38:10|2092.6|2091.1|2093.1|2091.6|2093.2|2091.7|2092.5|2091|4
1771004300000|2026-02-13 17:38:20|2093.2|2091.7|2093.1|2091.6|2093.7|2092.2|2093.1|2091.6|3
1771004310000|2026-02-13 17:38:30|2093|2091.5|2092.6|2091.1|2093.3|2091.8|2092.6|2091.1|0
1771004320000|2026-02-13 17:38:40|2092.7|2091.2|2092.5|2091|2092.8|2091.3|2092.5|2091|0
1771004330000|2026-02-13 17:38:50|2092.2|2090.7|2091.5|2090|2092.3|2090.8|2091.1|2089.6|3
1771004340000|2026-02-13 17:39:00|2091.6|2090.1|2090.8|2089.3|2091.8|2090.3|2090.8|2089.3|1
1771004350000|2026-02-13 17:39:10|2090.9|2089.4|2089.2|2087.7|2091.3|2089.8|2088.4|2086.9|6
1771004360000|2026-02-13 17:39:20|2089.4|2087.9|2088.3|2086.8|2089.4|2087.9|2088.3|2086.8|1
1771004370000|2026-02-13 17:39:30|2087.4|2085.9|2086.5|2085|2087.4|2085.9|2086.4|2084.9|4
1771004380000|2026-02-13 17:39:40|2086.4|2084.9|2086.4|2084.9|2087|2085.5|2086.1|2084.6|3
1771004390000|2026-02-13 17:39:50|2086.5|2085|2087.3|2085.8|2087.3|2085.8|2086.5|2085|4
1771004400000|2026-02-13 17:40:00|2086.5|2085|2087.1|2085.6|2087.2|2085.7|2086.2|2084.7|4
1771004410000|2026-02-13 17:40:10|2086.8|2085.3|2087|2085.5|2087.1|2085.6|2086.7|2085.2|1
1771004420000|2026-02-13 17:40:20|2087.1|2085.6|2085.5|2084|2087.3|2085.8|2085.5|2084|5
1771004430000|2026-02-13 17:40:30|2085.3|2083.8|2085.4|2083.9|2085.8|2084.3|2085.3|2083.8|1
1771004440000|2026-02-13 17:40:40|2085|2083.5|2084.9|2083.4|2085.4|2083.9|2084.6|2083.1|0
1771004450000|2026-02-13 17:40:50|2084.8|2083.3|2084.7|2083.2|2084.8|2083.3|2084.4|2082.9|0
1771004460000|2026-02-13 17:41:00|2084.6|2083.1|2084.6|2083.1|2085.4|2083.9|2084.4|2082.9|1
1771004470000|2026-02-13 17:41:10|2084.7|2083.2|2084.5|2083|2084.7|2083.2|2084.1|2082.6|2
1771004480000|2026-02-13 17:41:20|2084.4|2082.9|2086.4|2084.9|2086.4|2084.9|2084.4|2082.9|1
1771004490000|2026-02-13 17:41:30|2086.3|2084.8|2086|2084.5|2086.4|2084.9|2085.8|2084.3|1
1771004500000|2026-02-13 17:41:40|2086.1|2084.6|2086.6|2085.1|2086.6|2085.1|2086.1|2084.6|1
1771004510000|2026-02-13 17:41:50|2086.9|2085.4|2087.1|2085.6|2087.1|2085.6|2086.3|2084.8|2
1771004520000|2026-02-13 17:42:00|2087|2085.5|2086.1|2084.6|2087|2085.5|2086.1|2084.6|2
1771004530000|2026-02-13 17:42:10|2085.9|2084.4|2086.1|2084.6|2086.1|2084.6|2085.6|2084.1|0
1771004540000|2026-02-13 17:42:20|2085.9|2084.4|2085.6|2084.1|2085.9|2084.4|2085.6|2084.1|0
1771004550000|2026-02-13 17:42:30|2085.7|2084.2|2085.8|2084.3|2085.8|2084.3|2085.6|2084.1|0
1771004560000|2026-02-13 17:42:40|2085.7|2084.2|2085.7|2084.2|2086.3|2084.8|2085.5|2084|2
1771004570000|2026-02-13 17:42:50|2085.6|2084.1|2084|2082.5|2085.6|2084.1|2083.4|2081.9|2
1771004580000|2026-02-13 17:43:00|2084.1|2082.6|2083.9|2082.4|2084.1|2082.6|2083.8|2082.3|0
1771004590000|2026-02-13 17:43:10|2084|2082.5|2083.3|2081.8|2084.1|2082.6|2083.2|2081.7|3
1771004600000|2026-02-13 17:43:20|2083|2081.5|2082.8|2081.3|2083.9|2082.4|2082.8|2081.3|6
1771004610000|2026-02-13 17:43:30|2082.4|2080.9|2082.3|2080.8|2082.5|2081|2082.3|2080.8|4
1771004620000|2026-02-13 17:43:40|2082|2080.5|2083|2081.5|2083|2081.5|2082|2080.5|1
1771004630000|2026-02-13 17:43:50|2083.1|2081.6|2083.3|2081.8|2083.3|2081.8|2082.5|2081|1
1771004640000|2026-02-13 17:44:00|2083.4|2081.9|2083.3|2081.8|2084.9|2083.4|2083.2|2081.7|7
1771004650000|2026-02-13 17:44:10|2083.4|2081.9|2083.5|2082|2083.8|2082.3|2083.3|2081.8|0
1771004660000|2026-02-13 17:44:20|2084|2082.5|2083.4|2081.9|2084.1|2082.6|2083.4|2081.9|6
1771004670000|2026-02-13 17:44:30|2083.5|2082|2083.9|2082.4|2084|2082.5|2083.4|2081.9|2
1771004680000|2026-02-13 17:44:40|2084|2082.5|2083.8|2082.3|2084.4|2082.9|2083.5|2082|0
1771004690000|2026-02-13 17:44:50|2083.9|2082.4|2083.5|2082|2084.3|2082.8|2083.2|2081.7|3
1771004700000|2026-02-13 17:45:00|2083.2|2081.7|2083.7|2082.2|2084.1|2082.6|2083.2|2081.7|0
1771004710000|2026-02-13 17:45:10|2083.8|2082.3|2084.8|2083.3|2084.9|2083.4|2083.8|2082.3|1
1771004720000|2026-02-13 17:45:20|2084.7|2083.2|2084.2|2082.7|2084.8|2083.3|2083.5|2082|2
1771004730000|2026-02-13 17:45:30|2084.1|2082.6|2084.1|2082.6|2084.1|2082.6|2083.5|2082|0
1771004740000|2026-02-13 17:45:40|2083.9|2082.4|2083.3|2081.8|2083.9|2082.4|2083.2|2081.7|0
1771004750000|2026-02-13 17:45:50|2083.4|2081.9|2082.9|2081.4|2084.3|2082.8|2082.9|2081.4|4
1771004760000|2026-02-13 17:46:00|2083.4|2081.9|2083.4|2081.9|2083.5|2082|2083.1|2081.6|1
1771004770000|2026-02-13 17:46:10|2083.3|2081.8|2083.1|2081.6|2083.4|2081.9|2083|2081.5|0
1771004780000|2026-02-13 17:46:20|2083|2081.5|2084.4|2082.9|2084.4|2082.9|2083|2081.5|2
1771004790000|2026-02-13 17:46:30|2084.3|2082.8|2084.3|2082.8|2084.3|2082.8|2084.3|2082.8|0
1771004800000|2026-02-13 17:46:40|2084.2|2082.7|2084.2|2082.7|2084.2|2082.7|2083.6|2082.1|1
1771004810000|2026-02-13 17:46:50|2084.1|2082.6|2084.4|2082.9|2084.5|2083|2083.9|2082.4|0
1771004820000|2026-02-13 17:47:00|2084.5|2083|2084.3|2082.8|2084.5|2083|2083.9|2082.4|2
1771004830000|2026-02-13 17:47:10|2083.1|2081.6|2083.6|2082.1|2083.6|2082.1|2083.1|2081.6|2
1771004840000|2026-02-13 17:47:20|2083.5|2082|2082.3|2080.8|2083.5|2082|2082.3|2080.8|1
1771004850000|2026-02-13 17:47:30|2081.9|2080.4|2081.3|2079.8|2082.1|2080.6|2081.3|2079.8|2
1771004860000|2026-02-13 17:47:40|2081.2|2079.7|2080.2|2078.7|2081.2|2079.7|2080|2078.5|3
1771004870000|2026-02-13 17:47:50|2080.1|2078.6|2079.8|2078.3|2080.1|2078.6|2079.3|2077.8|5
1771004880000|2026-02-13 17:48:00|2079.9|2078.4|2079.3|2077.8|2079.9|2078.4|2079.2|2077.7|0
1771004890000|2026-02-13 17:48:10|2079.2|2077.7|2079|2077.5|2079.2|2077.7|2078.5|2077|1
1771004900000|2026-02-13 17:48:20|2079.1|2077.6|2079.1|2077.6|2079.6|2078.1|2079.1|2077.6|1
1771004910000|2026-02-13 17:48:30|2079.2|2077.7|2079.8|2078.3|2079.8|2078.3|2079.1|2077.6|1
1771004920000|2026-02-13 17:48:40|2080.1|2078.6|2079.9|2078.4|2080.1|2078.6|2079.7|2078.2|1
1771004930000|2026-02-13 17:48:50|2079.8|2078.3|2081.3|2079.8|2081.3|2079.8|2079.8|2078.3|1
1771004940000|2026-02-13 17:49:00|2081.4|2079.9|2081.5|2080|2081.5|2080|2080.8|2079.3|9
1771004950000|2026-02-13 17:49:10|2082|2080.5|2082.3|2080.8|2082.4|2080.9|2081.8|2080.3|5
1771004960000|2026-02-13 17:49:20|2082.2|2080.7|2082.7|2081.2|2082.7|2081.2|2082.1|2080.6|2
1771004970000|2026-02-13 17:49:30|2083|2081.5|2082.9|2081.4|2083|2081.5|2082.6|2081.1|4
1771004980000|2026-02-13 17:49:40|2082.5|2081|2084.1|2082.6|2084.1|2082.6|2082.4|2080.9|7
1771004990000|2026-02-13 17:49:50|2084.3|2082.8|2084.2|2082.7|2084.5|2083|2083.9|2082.4|0
1771005000000|2026-02-13 17:50:00|2084|2082.5|2084.7|2083.2|2084.9|2083.4|2083.7|2082.2|3
1771005010000|2026-02-13 17:50:10|2084.6|2083.1|2084|2082.5|2084.7|2083.2|2083.7|2082.2|4
1771005020000|2026-02-13 17:50:20|2084.1|2082.6|2083.8|2082.3|2084.1|2082.6|2083.7|2082.2|0
1771005030000|2026-02-13 17:50:30|2083.9|2082.4|2083.9|2082.4|2084.3|2082.8|2083.6|2082.1|3
1771005040000|2026-02-13 17:50:40|2083.8|2082.3|2084.3|2082.8|2084.4|2082.9|2083.6|2082.1|5
1771005050000|2026-02-13 17:50:50|2084.6|2083.1|2084.8|2083.3|2085.4|2083.9|2084.5|2083|3
1771005060000|2026-02-13 17:51:00|2084.7|2083.2|2085.7|2084.2|2086.2|2084.7|2084.6|2083.1|4
1771005070000|2026-02-13 17:51:10|2085.8|2084.3|2083.2|2081.7|2085.9|2084.4|2083.2|2081.7|1
1771005080000|2026-02-13 17:51:20|2083.3|2081.8|2083.9|2082.4|2084.1|2082.6|2083.2|2081.7|3
1771005090000|2026-02-13 17:51:30|2084|2082.5|2083.5|2082|2084|2082.5|2083.3|2081.8|3
1771005100000|2026-02-13 17:51:40|2083.6|2082.1|2083.5|2082|2083.7|2082.2|2082.9|2081.4|3
1771005110000|2026-02-13 17:51:50|2083|2081.5|2083.1|2081.6|2083.2|2081.7|2082.5|2081|2
1771005120000|2026-02-13 17:52:00|2082.6|2081.1|2084.1|2082.6|2084.6|2083.1|2082.6|2081.1|3
1771005130000|2026-02-13 17:52:10|2084.2|2082.7|2084.4|2082.9|2084.7|2083.2|2084|2082.5|3
1771005140000|2026-02-13 17:52:20|2084.2|2082.7|2084.5|2083|2084.9|2083.4|2084|2082.5|1
1771005150000|2026-02-13 17:52:30|2084.7|2083.2|2084.5|2083|2084.8|2083.3|2084.2|2082.7|3
1771005160000|2026-02-13 17:52:40|2084.7|2083.2|2083.6|2082.1|2084.7|2083.2|2083.6|2082.1|2
1771005170000|2026-02-13 17:52:50|2083.7|2082.2|2083.9|2082.4|2084.3|2082.8|2083.6|2082.1|1
1771005180000|2026-02-13 17:53:00|2083.6|2082.1|2084.2|2082.7|2084.3|2082.8|2083.6|2082.1|1
1771005190000|2026-02-13 17:53:10|2084.3|2082.8|2085.3|2083.8|2085.4|2083.9|2084.1|2082.6|2
1771005200000|2026-02-13 17:53:20|2085.4|2083.9|2084.9|2083.4|2085.6|2084.1|2084.6|2083.1|2
1771005210000|2026-02-13 17:53:30|2085.1|2083.6|2085.6|2084.1|2085.6|2084.1|2084.8|2083.3|3
1771005220000|2026-02-13 17:53:40|2085.8|2084.3|2084|2082.5|2085.8|2084.3|2084|2082.5|2
1771005230000|2026-02-13 17:53:50|2083.9|2082.4|2084|2082.5|2084|2082.5|2083.9|2082.4|0
1771005240000|2026-02-13 17:54:00|2084.1|2082.6|2082.4|2080.9|2084.3|2082.8|2081.8|2080.3|4
1771005250000|2026-02-13 17:54:10|2082.3|2080.8|2082|2080.5|2082.3|2080.8|2081.8|2080.3|0
1771005260000|2026-02-13 17:54:20|2081.8|2080.3|2081.4|2079.9|2082|2080.5|2081.2|2079.7|0
1771005270000|2026-02-13 17:54:30|2081.6|2080.1|2082.2|2080.7|2082.4|2080.9|2081.6|2080.1|6
1771005280000|2026-02-13 17:54:40|2082.1|2080.6|2082.9|2081.4|2083.1|2081.6|2082|2080.5|5
1771005290000|2026-02-13 17:54:50|2083|2081.5|2082.7|2081.2|2083|2081.5|2082.6|2081.1|0
1771005300000|2026-02-13 17:55:00|2082.8|2081.3|2082|2080.5|2083.3|2081.8|2082|2080.5|7
1771005310000|2026-02-13 17:55:10|2082.1|2080.6|2081.3|2079.8|2082.1|2080.6|2081.2|2079.7|3
1771005320000|2026-02-13 17:55:20|2081.1|2079.6|2080.8|2079.3|2081.3|2079.8|2080.8|2079.3|0
1771005330000|2026-02-13 17:55:30|2080.6|2079.1|2080.8|2079.3|2081.1|2079.6|2080.3|2078.8|1
1771005340000|2026-02-13 17:55:40|2080.7|2079.2|2080.8|2079.3|2081.4|2079.9|2080.6|2079.1|0
1771005350000|2026-02-13 17:55:50|2080.6|2079.1|2080.2|2078.7|2081.1|2079.6|2080.1|2078.6|5
1771005360000|2026-02-13 17:56:00|2080.3|2078.8|2077.7|2076.2|2080.3|2078.8|2077.7|2076.2|4
1771005370000|2026-02-13 17:56:10|2077.8|2076.3|2078|2076.5|2078.5|2077|2077.7|2076.2|1
1771005380000|2026-02-13 17:56:20|2077.9|2076.4|2078.4|2076.9|2078.5|2077|2077.7|2076.2|0
1771005390000|2026-02-13 17:56:30|2078|2076.5|2078.2|2076.7|2078.6|2077.1|2077.9|2076.4|2
1771005400000|2026-02-13 17:56:40|2078.3|2076.8|2078.2|2076.7|2078.3|2076.8|2078.2|2076.7|1
1771005410000|2026-02-13 17:56:50|2077.9|2076.4|2077.4|2075.9|2078.3|2076.8|2077.4|2075.9|2
1771005420000|2026-02-13 17:57:00|2077.5|2076|2077.5|2076|2077.6|2076.1|2077.4|2075.9|0
1771005430000|2026-02-13 17:57:10|2077.4|2075.9|2078.1|2076.6|2078.1|2076.6|2077.4|2075.9|2
1771005440000|2026-02-13 17:57:20|2078|2076.5|2078.1|2076.6|2078.1|2076.6|2077.4|2075.9|0
1771005450000|2026-02-13 17:57:30|2077.7|2076.2|2078.2|2076.7|2078.7|2077.2|2077.6|2076.1|2
1771005460000|2026-02-13 17:57:40|2078.3|2076.8|2077.7|2076.2|2078.4|2076.9|2077.5|2076|1
1771005470000|2026-02-13 17:57:50|2077.4|2075.9|2077.5|2076|2077.6|2076.1|2077.4|2075.9|1
1771005480000|2026-02-13 17:58:00|2077.8|2076.3|2077.4|2075.9|2077.9|2076.4|2076.7|2075.2|6
1771005490000|2026-02-13 17:58:10|2077.3|2075.8|2078|2076.5|2078.8|2077.3|2077.3|2075.8|4
1771005500000|2026-02-13 17:58:20|2077.9|2076.4|2078|2076.5|2078.1|2076.6|2077.8|2076.3|1
1771005510000|2026-02-13 17:58:30|2077.9|2076.4|2079.1|2077.6|2079.1|2077.6|2077.9|2076.4|1
1771005520000|2026-02-13 17:58:40|2079|2077.5|2079.1|2077.6|2079.2|2077.7|2079|2077.5|0
1771005530000|2026-02-13 17:58:50|2078.7|2077.2|2079.2|2077.7|2079.2|2077.7|2078|2076.5|2
1771005540000|2026-02-13 17:59:00|2079.1|2077.6|2080.8|2079.3|2081.1|2079.6|2079.1|2077.6|0
1771005550000|2026-02-13 17:59:10|2080.7|2079.2|2080.3|2078.8|2081|2079.5|2080.3|2078.8|0
1771005560000|2026-02-13 17:59:20|2080.4|2078.9|2080.9|2079.4|2081.2|2079.7|2080.3|2078.8|3
1771005570000|2026-02-13 17:59:30|2080.8|2079.3|2081.4|2079.9|2081.4|2079.9|2080.7|2079.2|0
1771005580000|2026-02-13 17:59:40|2081.5|2080|2081.6|2080.1|2082|2080.5|2081.5|2080|1
1771005590000|2026-02-13 17:59:50|2081.4|2079.9|2080.9|2079.4|2081.4|2079.9|2080.6|2079.1|0
1771005600000|2026-02-13 18:00:00|2081.3|2079.8|2082.7|2081.2|2083.4|2081.9|2081.3|2079.8|3
1771005610000|2026-02-13 18:00:10|2082.9|2081.4|2082.6|2081.1|2083.1|2081.6|2082.6|2081.1|1
1771005620000|2026-02-13 18:00:20|2082.7|2081.2|2084|2082.5|2084.1|2082.6|2082.7|2081.2|2
1771005630000|2026-02-13 18:00:30|2084.1|2082.6|2084.8|2083.3|2084.8|2083.3|2084.1|2082.6|0
1771005640000|2026-02-13 18:00:40|2084.9|2083.4|2082.3|2080.8|2085.2|2083.7|2082.3|2080.8|7
1771005650000|2026-02-13 18:00:50|2082.6|2081.1|2083|2081.5|2083.3|2081.8|2082.6|2081.1|3
1771005660000|2026-02-13 18:01:00|2082.9|2081.4|2082.1|2080.6|2083|2081.5|2081.3|2079.8|4
1771005670000|2026-02-13 18:01:10|2082.2|2080.7|2081.7|2080.2|2082.5|2081|2081.7|2080.2|4
1771005680000|2026-02-13 18:01:20|2081.6|2080.1|2079.8|2078.3|2081.6|2080.1|2079.8|2078.3|7
1771005690000|2026-02-13 18:01:30|2078.9|2077.4|2077.3|2075.8|2079.4|2077.9|2077.3|2075.8|7
1771005700000|2026-02-13 18:01:40|2077.1|2075.6|2077|2075.5|2077.1|2075.6|2075.7|2074.2|10
1771005710000|2026-02-13 18:01:50|2076.9|2075.4|2077.7|2076.2|2078.3|2076.8|2076.9|2075.4|3
1771005720000|2026-02-13 18:02:00|2077.3|2075.8|2079.9|2078.4|2079.9|2078.4|2077.3|2075.8|4
1771005730000|2026-02-13 18:02:10|2079.8|2078.3|2079|2077.5|2079.8|2078.3|2078.8|2077.3|1
1771005740000|2026-02-13 18:02:20|2078.5|2077|2078.3|2076.8|2078.6|2077.1|2077.6|2076.1|8
1771005750000|2026-02-13 18:02:30|2078.4|2076.9|2078|2076.5|2078.4|2076.9|2077.4|2075.9|6
1771005760000|2026-02-13 18:02:40|2078.1|2076.6|2079.4|2077.9|2079.4|2077.9|2077.9|2076.4|2
1771005770000|2026-02-13 18:02:50|2079.3|2077.8|2078.7|2077.2|2079.5|2078|2077.7|2076.2|4
1771005780000|2026-02-13 18:03:00|2079.5|2078|2079.7|2078.2|2080.4|2078.9|2079.3|2077.8|7
1771005790000|2026-02-13 18:03:10|2079.6|2078.1|2078.1|2076.6|2079.7|2078.2|2078.1|2076.6|5
1771005800000|2026-02-13 18:03:20|2077.8|2076.3|2078.8|2077.3|2079.1|2077.6|2077.2|2075.7|29
1771005810000|2026-02-13 18:03:30|2078.7|2077.2|2077.6|2076.1|2078.7|2077.2|2077.5|2076|9
1771005820000|2026-02-13 18:03:40|2078.2|2076.7|2077.3|2075.8|2078.4|2076.9|2077.3|2075.8|8
1771005830000|2026-02-13 18:03:50|2077.2|2075.7|2077.7|2076.2|2078.5|2077|2077.2|2075.7|8
1771005840000|2026-02-13 18:04:00|2078.3|2076.8|2076.8|2075.3|2078.3|2076.8|2076.7|2075.2|12
1771005850000|2026-02-13 18:04:10|2076.7|2075.2|2077.4|2075.9|2077.4|2075.9|2076.6|2075.1|9
1771005860000|2026-02-13 18:04:20|2077.3|2075.8|2076.5|2075|2077.3|2075.8|2076.3|2074.8|7
1771005870000|2026-02-13 18:04:30|2076.7|2075.2|2076.5|2075|2077.2|2075.7|2076.3|2074.8|9
1771005880000|2026-02-13 18:04:40|2076.8|2075.3|2076.2|2074.7|2077|2075.5|2076.2|2074.7|7
1771005890000|2026-02-13 18:04:50|2076.3|2074.8|2078.1|2076.6|2078.3|2076.8|2076.2|2074.7|14
1771005900000|2026-02-13 18:05:00|2078.3|2076.8|2078.3|2076.8|2078.4|2076.9|2077.7|2076.2|7
1771005910000|2026-02-13 18:05:10|2078.7|2077.2|2079.5|2078|2079.8|2078.3|2078.7|2077.2|2
1771005920000|2026-02-13 18:05:20|2079.6|2078.1|2081.1|2079.6|2081.1|2079.6|2079.6|2078.1|4
1771005930000|2026-02-13 18:05:30|2081.2|2079.7|2080.1|2078.6|2081.2|2079.7|2080.1|2078.6|3
1771005940000|2026-02-13 18:05:40|2080|2078.5|2080.7|2079.2|2080.7|2079.2|2080|2078.5|0
1771005950000|2026-02-13 18:05:50|2080.6|2079.1|2082|2080.5|2082.5|2081|2080.6|2079.1|2
1771005960000|2026-02-13 18:06:00|2081.7|2080.2|2081.6|2080.1|2081.8|2080.3|2081.6|2080.1|1
1771005970000|2026-02-13 18:06:10|2081.5|2080|2082.3|2080.8|2082.4|2080.9|2081.5|2080|1
1771005980000|2026-02-13 18:06:20|2082.2|2080.7|2081.6|2080.1|2082.2|2080.7|2081.4|2079.9|3
1771005990000|2026-02-13 18:06:30|2081.5|2080|2080.9|2079.4|2081.7|2080.2|2080.9|2079.4|1
1771006000000|2026-02-13 18:06:40|2081|2079.5|2081|2079.5|2081.1|2079.6|2080.7|2079.2|0
1771006010000|2026-02-13 18:06:50|2080.9|2079.4|2081.6|2080.1|2081.6|2080.1|2080.8|2079.3|1
1771006020000|2026-02-13 18:07:00|2081.5|2080|2083.5|2082|2083.5|2082|2081.5|2080|0
1771006030000|2026-02-13 18:07:10|2083.4|2081.9|2084.6|2083.1|2084.9|2083.4|2083.1|2081.6|2
1771006040000|2026-02-13 18:07:20|2084.5|2083|2084.1|2082.6|2084.6|2083.1|2084.1|2082.6|0
1771006050000|2026-02-13 18:07:30|2084.2|2082.7|2083.5|2082|2084.2|2082.7|2083.5|2082|2
1771006060000|2026-02-13 18:07:40|2083.4|2081.9|2083.5|2082|2083.5|2082|2082.5|2081|2
1771006070000|2026-02-13 18:07:50|2083.4|2081.9|2083|2081.5|2083.5|2082|2082.9|2081.4|0
1771006080000|2026-02-13 18:08:00|2082.9|2081.4|2083.6|2082.1|2083.8|2082.3|2082.9|2081.4|3
1771006090000|2026-02-13 18:08:10|2083.7|2082.2|2085|2083.5|2085.1|2083.6|2083.6|2082.1|0
1771006100000|2026-02-13 18:08:20|2085.1|2083.6|2085.2|2083.7|2085.3|2083.8|2084.5|2083|0
1771006110000|2026-02-13 18:08:30|2084.6|2083.1|2084.6|2083.1|2084.7|2083.2|2084.6|2083.1|2
1771006120000|2026-02-13 18:08:40|2083.9|2082.4|2083.9|2082.4|2084|2082.5|2083.7|2082.2|1
1771006130000|2026-02-13 18:08:50|2083.5|2082|2083.6|2082.1|2083.7|2082.2|2083.2|2081.7|0
1771006140000|2026-02-13 18:09:00|2083.7|2082.2|2083.6|2082.1|2084.2|2082.7|2083.3|2081.8|5
1771006150000|2026-02-13 18:09:10|2083.5|2082|2083.2|2081.7|2083.6|2082.1|2082.8|2081.3|0
1771006160000|2026-02-13 18:09:20|2083.1|2081.6|2084|2082.5|2084.1|2082.6|2083.1|2081.6|2
1771006170000|2026-02-13 18:09:30|2084.1|2082.6|2084|2082.5|2084.1|2082.6|2083.8|2082.3|0
1771006180000|2026-02-13 18:09:40|2084.1|2082.6|2083.6|2082.1|2084.2|2082.7|2083.6|2082.1|2
1771006190000|2026-02-13 18:09:50|2083.7|2082.2|2083.7|2082.2|2083.7|2082.2|2083.5|2082|0
1771006200000|2026-02-13 18:10:00|2083.6|2082.1|2084.3|2082.8|2084.4|2082.9|2083.5|2082|0
1771006210000|2026-02-13 18:10:10|2084.2|2082.7|2083.6|2082.1|2084.2|2082.7|2082.1|2080.6|0
1771006220000|2026-02-13 18:10:20|2083.7|2082.2|2083.7|2082.2|2083.7|2082.2|2083.7|2082.2|0
1771006230000|2026-02-13 18:10:30|2083.9|2082.4|2084.1|2082.6|2084.3|2082.8|2083.9|2082.4|0
1771006240000|2026-02-13 18:10:40|2084.2|2082.7|2085.2|2083.7|2085.9|2084.4|2084.1|2082.6|4
1771006250000|2026-02-13 18:10:50|2085.3|2083.8|2086|2084.5|2086.1|2084.6|2085.2|2083.7|3
1771006260000|2026-02-13 18:11:00|2086.9|2085.4|2086.5|2085|2087.5|2086|2085.7|2084.2|5
1771006270000|2026-02-13 18:11:10|2086.9|2085.4|2086|2084.5|2086.9|2085.4|2086|2084.5|0
1771006280000|2026-02-13 18:11:20|2085.9|2084.4|2085.8|2084.3|2086|2084.5|2085.4|2083.9|1
1771006290000|2026-02-13 18:11:30|2085.7|2084.2|2085.1|2083.6|2085.9|2084.4|2085.1|2083.6|0
1771006300000|2026-02-13 18:11:40|2085|2083.5|2085.4|2083.9|2085.4|2083.9|2085|2083.5|0
1771006310000|2026-02-13 18:11:50|2085.5|2084|2086.3|2084.8|2086.4|2084.9|2085.5|2084|2
1771006320000|2026-02-13 18:12:00|2086.4|2084.9|2085|2083.5|2086.8|2085.3|2085|2083.5|4
1771006330000|2026-02-13 18:12:10|2084.9|2083.4|2085.1|2083.6|2085.3|2083.8|2084.9|2083.4|2
1771006340000|2026-02-13 18:12:20|2084.8|2083.3|2084.4|2082.9|2085.1|2083.6|2084.2|2082.7|1
1771006350000|2026-02-13 18:12:30|2084.3|2082.8|2084.4|2082.9|2084.6|2083.1|2083.9|2082.4|0
1771006360000|2026-02-13 18:12:40|2084.6|2083.1|2084.3|2082.8|2084.9|2083.4|2084.3|2082.8|0
1771006370000|2026-02-13 18:12:50|2084.4|2082.9|2084.8|2083.3|2084.8|2083.3|2084.2|2082.7|1
1771006380000|2026-02-13 18:13:00|2085|2083.5|2085.7|2084.2|2086|2084.5|2085|2083.5|0
1771006390000|2026-02-13 18:13:10|2085.6|2084.1|2085.3|2083.8|2085.7|2084.2|2085.2|2083.7|1
1771006400000|2026-02-13 18:13:20|2085.2|2083.7|2085.7|2084.2|2086.1|2084.6|2085.2|2083.7|0
1771006410000|2026-02-13 18:13:30|2085.8|2084.3|2084.8|2083.3|2085.8|2084.3|2084.3|2082.8|3
1771006420000|2026-02-13 18:13:40|2084.7|2083.2|2085.2|2083.7|2085.2|2083.7|2084.6|2083.1|1
1771006430000|2026-02-13 18:13:50|2084.8|2083.3|2084.9|2083.4|2085.1|2083.6|2084.7|2083.2|0
1771006440000|2026-02-13 18:14:00|2084.4|2082.9|2084.5|2083|2084.7|2083.2|2084.4|2082.9|1
1771006450000|2026-02-13 18:14:10|2085.1|2083.6|2085.3|2083.8|2085.6|2084.1|2085.1|2083.6|4
1771006460000|2026-02-13 18:14:20|2085.4|2083.9|2085.9|2084.4|2086|2084.5|2085.3|2083.8|0
1771006470000|2026-02-13 18:14:30|2086|2084.5|2086.3|2084.8|2086.3|2084.8|2085.7|2084.2|5
1771006480000|2026-02-13 18:14:40|2086.4|2084.9|2086.7|2085.2|2086.8|2085.3|2086.4|2084.9|0
1771006490000|2026-02-13 18:14:50|2086.6|2085.1|2086.7|2085.2|2086.8|2085.3|2086.2|2084.7|1
1771006500000|2026-02-13 18:15:00|2087.3|2085.8|2086.1|2084.6|2087.3|2085.8|2086|2084.5|3
1771006510000|2026-02-13 18:15:10|2086|2084.5|2085.4|2083.9|2086.1|2084.6|2085.2|2083.7|3
1771006520000|2026-02-13 18:15:20|2085.3|2083.8|2085.4|2083.9|2085.5|2084|2084.8|2083.3|2
1771006530000|2026-02-13 18:15:30|2085.3|2083.8|2085.1|2083.6|2085.4|2083.9|2084.9|2083.4|0
1771006540000|2026-02-13 18:15:40|2085|2083.5|2085|2083.5|2085.3|2083.8|2084.7|2083.2|0
1771006550000|2026-02-13 18:15:50|2084.9|2083.4|2085|2083.5|2085.2|2083.7|2084.9|2083.4|0
1771006560000|2026-02-13 18:16:00|2084.9|2083.4|2085.4|2083.9|2085.6|2084.1|2084.4|2082.9|4
1771006570000|2026-02-13 18:16:10|2085.6|2084.1|2085.5|2084|2085.6|2084.1|2085.1|2083.6|0
1771006580000|2026-02-13 18:16:20|2084.8|2083.3|2085.5|2084|2085.5|2084|2084.8|2083.3|1
1771006590000|2026-02-13 18:16:30|2085.4|2083.9|2086.1|2084.6|2086.1|2084.6|2085.3|2083.8|0
1771006600000|2026-02-13 18:16:40|2086.2|2084.7|2086.3|2084.8|2086.5|2085|2085.7|2084.2|0
1771006610000|2026-02-13 18:16:50|2086.2|2084.7|2086.2|2084.7|2086.3|2084.8|2085.7|2084.2|0
1771006620000|2026-02-13 18:17:00|2086.3|2084.8|2087|2085.5|2087|2085.5|2086.3|2084.8|0
1771006630000|2026-02-13 18:17:10|2087.1|2085.6|2087.2|2085.7|2087.2|2085.7|2087|2085.5|2
1771006640000|2026-02-13 18:17:20|2087.4|2085.9|2090.6|2089.1|2090.6|2089.1|2086.9|2085.4|6
1771006650000|2026-02-13 18:17:30|2090.8|2089.3|2091.2|2089.7|2091.3|2089.8|2090.6|2089.1|0
1771006660000|2026-02-13 18:17:40|2091.3|2089.8|2089.2|2087.7|2091.3|2089.8|2089.1|2087.6|1
1771006670000|2026-02-13 18:17:50|2089|2087.5|2087.8|2086.3|2089|2087.5|2087.8|2086.3|2
1771006680000|2026-02-13 18:18:00|2087.9|2086.4|2087.9|2086.4|2088.2|2086.7|2087.6|2086.1|3
1771006690000|2026-02-13 18:18:10|2087.7|2086.2|2086.6|2085.1|2087.7|2086.2|2086.6|2085.1|0
1771006700000|2026-02-13 18:18:20|2087|2085.5|2087.1|2085.6|2087.3|2085.8|2086.9|2085.4|0
1771006710000|2026-02-13 18:18:30|2087|2085.5|2086.7|2085.2|2087|2085.5|2086.3|2084.8|0
1771006720000|2026-02-13 18:18:40|2086.5|2085|2087.4|2085.9|2087.4|2085.9|2086.5|2085|0
1771006730000|2026-02-13 18:18:50|2087.3|2085.8|2086.2|2084.7|2088|2086.5|2086|2084.5|2
1771006740000|2026-02-13 18:19:00|2085.7|2084.2|2086.1|2084.6|2086.3|2084.8|2085.7|2084.2|0
1771006750000|2026-02-13 18:19:10|2086.2|2084.7|2085.9|2084.4|2086.3|2084.8|2085.8|2084.3|0
1771006760000|2026-02-13 18:19:20|2085.8|2084.3|2082.8|2081.3|2085.9|2084.4|2082.8|2081.3|2
1771006770000|2026-02-13 18:19:30|2083|2081.5|2081.8|2080.3|2083.4|2081.9|2081.1|2079.6|1
1771006780000|2026-02-13 18:19:40|2082|2080.5|2083.1|2081.6|2083.1|2081.6|2082|2080.5|0
1771006790000|2026-02-13 18:19:50|2082.8|2081.3|2083|2081.5|2083.2|2081.7|2082.5|2081|0
1771006800000|2026-02-13 18:20:00|2083.5|2082|2085.2|2083.7|2085.3|2083.8|2083.5|2082|1
1771006810000|2026-02-13 18:20:10|2085.1|2083.6|2085|2083.5|2085.3|2083.8|2084.7|2083.2|0
1771006820000|2026-02-13 18:20:20|2085.3|2083.8|2085|2083.5|2085.6|2084.1|2084.8|2083.3|1
1771006830000|2026-02-13 18:20:30|2084.9|2083.4|2085.1|2083.6|2085.4|2083.9|2084.8|2083.3|1
1771006840000|2026-02-13 18:20:40|2085.3|2083.8|2084.9|2083.4|2085.6|2084.1|2084.9|2083.4|0
1771006850000|2026-02-13 18:20:50|2085|2083.5|2084.7|2083.2|2085|2083.5|2084.6|2083.1|0
1771006860000|2026-02-13 18:21:00|2085|2083.5|2084.7|2083.2|2085.2|2083.7|2083.9|2082.4|3
1771006870000|2026-02-13 18:21:10|2084.6|2083.1|2085|2083.5|2085.2|2083.7|2084.5|2083|0
1771006880000|2026-02-13 18:21:20|2085.1|2083.6|2085.4|2083.9|2085.4|2083.9|2084.8|2083.3|0
1771006890000|2026-02-13 18:21:30|2085.5|2084|2083.9|2082.4|2085.6|2084.1|2083.7|2082.2|0
1771006900000|2026-02-13 18:21:40|2083.8|2082.3|2083.8|2082.3|2084.3|2082.8|2083.7|2082.2|2
1771006910000|2026-02-13 18:21:50|2083.9|2082.4|2084.7|2083.2|2084.9|2083.4|2083.9|2082.4|1
1771006920000|2026-02-13 18:22:00|2084.8|2083.3|2086|2084.5|2086|2084.5|2084.6|2083.1|0
1771006930000|2026-02-13 18:22:10|2086.1|2084.6|2084.9|2083.4|2086.1|2084.6|2084.1|2082.6|1
1771006940000|2026-02-13 18:22:20|2085|2083.5|2084.9|2083.4|2085.2|2083.7|2084.7|2083.2|0
1771006950000|2026-02-13 18:22:30|2084.8|2083.3|2085|2083.5|2085.4|2083.9|2084.8|2083.3|0
1771006960000|2026-02-13 18:22:40|2085.2|2083.7|2085.9|2084.4|2086.3|2084.8|2084.9|2083.4|2
1771006970000|2026-02-13 18:22:50|2085.8|2084.3|2086.6|2085.1|2086.6|2085.1|2085.6|2084.1|0
1771006980000|2026-02-13 18:23:00|2086.7|2085.2|2086.5|2085|2086.8|2085.3|2086.4|2084.9|1
1771006990000|2026-02-13 18:23:10|2086.3|2084.8|2086.9|2085.4|2087.3|2085.8|2086.3|2084.8|0
1771007000000|2026-02-13 18:23:20|2087|2085.5|2086.8|2085.3|2087.1|2085.6|2086.5|2085|3
1771007010000|2026-02-13 18:23:30|2087.1|2085.6|2087.2|2085.7|2087.5|2086|2086.8|2085.3|2
1771007020000|2026-02-13 18:23:40|2087.3|2085.8|2087|2085.5|2087.5|2086|2087|2085.5|1
1771007030000|2026-02-13 18:23:50|2086.9|2085.4|2087.7|2086.2|2088|2086.5|2086.9|2085.4|0
1771007040000|2026-02-13 18:24:00|2087.6|2086.1|2084.5|2083|2088.6|2086.2|2084.5|2080.6|4
1771007050000|2026-02-13 18:24:10|2084.6|2083.1|2084.1|2082.6|2084.6|2083.1|2083.8|2082.3|1
1771007060000|2026-02-13 18:24:20|2083.9|2082.4|2085|2083.5|2085|2083.5|2083.7|2082.2|4
1771007070000|2026-02-13 18:24:30|2085.1|2083.6|2084.7|2083.2|2085.1|2083.6|2084.7|2083.2|0
1771007080000|2026-02-13 18:24:40|2084.6|2083.1|2083.4|2081.9|2084.6|2083.1|2083.3|2081.8|1
1771007090000|2026-02-13 18:24:50|2083.3|2081.8|2084.2|2082.7|2084.4|2082.9|2083.3|2081.8|2
1771007100000|2026-02-13 18:25:00|2084.1|2082.6|2083.2|2081.7|2084.6|2083.1|2083.2|2081.7|2
1771007110000|2026-02-13 18:25:10|2083.4|2081.9|2082.8|2081.3|2084.2|2082.7|2082.8|2081.3|0
1771007120000|2026-02-13 18:25:20|2082.7|2081.2|2083.5|2082|2083.7|2082.2|2082.5|2081|1
1771007130000|2026-02-13 18:25:30|2083.4|2081.9|2083.2|2081.7|2083.7|2082.2|2082.5|2081|1
1771007140000|2026-02-13 18:25:40|2083.1|2081.6|2083.4|2081.9|2083.4|2081.9|2082.9|2081.4|0
1771007150000|2026-02-13 18:25:50|2083.3|2081.8|2083.6|2082.1|2083.7|2082.2|2083.3|2081.8|0
1771007160000|2026-02-13 18:26:00|2083.2|2081.7|2081.9|2080.4|2083.3|2081.8|2081.9|2080.4|2
1771007170000|2026-02-13 18:26:10|2081.8|2080.3|2081.4|2079.9|2082.1|2080.6|2081.4|2079.9|1
1771007180000|2026-02-13 18:26:20|2081.5|2080|2082.4|2080.9|2082.6|2081.1|2081.3|2079.8|1
1771007190000|2026-02-13 18:26:30|2082.5|2081|2081.7|2080.2|2082.5|2081|2080.6|2079.1|8
1771007200000|2026-02-13 18:26:40|2081.6|2080.1|2081.2|2079.7|2081.8|2080.3|2081.1|2079.6|1
1771007210000|2026-02-13 18:26:50|2081.3|2079.8|2082|2080.5|2082|2080.5|2080.8|2079.3|2
1771007220000|2026-02-13 18:27:00|2082.1|2080.6|2084.7|2083.2|2084.7|2083.2|2082.1|2080.6|3
1771007230000|2026-02-13 18:27:10|2084.4|2082.9|2082.6|2081.1|2085|2083.5|2082.6|2081.1|4
1771007240000|2026-02-13 18:27:20|2083.3|2081.8|2083.7|2082.2|2083.9|2082.4|2083.3|2081.8|2
1771007250000|2026-02-13 18:27:30|2083.9|2082.4|2083.7|2082.2|2084.3|2082.8|2083.2|2081.7|0
1771007260000|2026-02-13 18:27:40|2083.4|2081.9|2083.1|2081.6|2083.4|2081.9|2082.6|2081.1|0
1771007270000|2026-02-13 18:27:50|2082.9|2081.4|2083.2|2081.7|2083.4|2081.9|2082.9|2081.4|0
1771007280000|2026-02-13 18:28:00|2083.3|2081.8|2084.5|2083|2084.7|2083.2|2083.2|2081.7|1
1771007290000|2026-02-13 18:28:10|2084.7|2083.2|2084.8|2083.3|2084.9|2083.4|2084.5|2083|1
1771007300000|2026-02-13 18:28:20|2085|2083.5|2084.6|2083.1|2085|2083.5|2084.5|2083|0
1771007310000|2026-02-13 18:28:30|2084.4|2082.9|2085|2083.5|2085|2083.5|2084.4|2082.9|0
1771007320000|2026-02-13 18:28:40|2084.9|2083.4|2085|2083.5|2085|2083.5|2084.3|2082.8|1
1771007330000|2026-02-13 18:28:50|2084.9|2083.4|2084.9|2083.4|2085.4|2083.9|2084.6|2083.1|0
1771007340000|2026-02-13 18:29:00|2084.8|2083.3|2084.9|2083.4|2085.4|2083.9|2084.6|2083.1|0
1771007350000|2026-02-13 18:29:10|2084.8|2083.3|2085.3|2083.8|2085.3|2083.8|2084.6|2083.1|0
1771007360000|2026-02-13 18:29:20|2085.7|2084.2|2086.6|2085.1|2086.7|2085.2|2085.7|2084.2|0
1771007370000|2026-02-13 18:29:30|2086.5|2085|2082.8|2081.3|2086.5|2085|2082.2|2080.7|9
1771007380000|2026-02-13 18:29:40|2081.9|2080.4|2082|2080.5|2082.9|2081.4|2081.9|2080.4|0
1771007390000|2026-02-13 18:29:50|2082.2|2080.7|2082.1|2080.6|2082.9|2081.4|2081.7|2080.2|2
1771007400000|2026-02-13 18:30:00|2082|2080.5|2082.4|2080.9|2085.7|2081.7|2081.6|2077.6|0
1771007410000|2026-02-13 18:30:10|2082.5|2081|2082.8|2081.3|2083.7|2082.2|2081.6|2080.1|3
1771007420000|2026-02-13 18:30:20|2082.9|2081.4|2083.5|2082|2083.7|2082.2|2081.8|2080.3|2
1771007430000|2026-02-13 18:30:30|2083.1|2081.6|2082.1|2080.6|2083.1|2081.6|2081.6|2080.1|0
1771007440000|2026-02-13 18:30:40|2082.5|2081|2083.7|2082.2|2083.9|2082.4|2082.5|2081|0
1771007450000|2026-02-13 18:30:50|2083.6|2082.1|2084|2082.5|2084.1|2082.6|2083.1|2081.6|0
1771007460000|2026-02-13 18:31:00|2083.9|2082.4|2084.7|2083.2|2084.9|2083.4|2083.9|2082.4|3
1771007470000|2026-02-13 18:31:10|2084.6|2083.1|2084.9|2083.4|2085.1|2083.6|2083.9|2082.4|0
1771007480000|2026-02-13 18:31:20|2085.4|2083.9|2084.3|2082.8|2085.4|2083.9|2084.3|2082.8|1
1771007490000|2026-02-13 18:31:30|2084.1|2082.6|2084.9|2083.4|2085.1|2083.6|2084|2082.5|0
1771007500000|2026-02-13 18:31:40|2084.8|2083.3|2085.8|2084.3|2086|2084.5|2084.4|2082.9|0
1771007510000|2026-02-13 18:31:50|2085.7|2084.2|2086.1|2084.6|2086.1|2084.6|2085.6|2084.1|0
1771007520000|2026-02-13 18:32:00|2085.8|2084.3|2086.1|2084.6|2086.4|2084.9|2085|2083.5|2
1771007530000|2026-02-13 18:32:10|2086|2084.5|2084.5|2083|2089.2|2084.7|2084.5|2081.2|0
1771007540000|2026-02-13 18:32:20|2084.6|2083.1|2086.3|2084.8|2086.3|2084.8|2084.2|2082.7|4
1771007550000|2026-02-13 18:32:30|2086.2|2084.7|2087.5|2086|2087.6|2086.1|2086.2|2084.7|0
1771007560000|2026-02-13 18:32:40|2087.4|2085.9|2087|2085.5|2087.4|2085.9|2086.6|2085.1|0
1771007570000|2026-02-13 18:32:50|2087.1|2085.6|2086.7|2085.2|2087.5|2086|2086.3|2084.8|1
1771007580000|2026-02-13 18:33:00|2087.1|2085.6|2088.1|2086.6|2090|2086.6|2086.5|2082|1
1771007590000|2026-02-13 18:33:10|2088.2|2086.7|2088.3|2086.8|2088.4|2086.9|2088.2|2086.7|0
1771007600000|2026-02-13 18:33:20|2088.2|2086.7|2089.3|2087.8|2089.3|2087.8|2087.9|2086.4|0
1771007610000|2026-02-13 18:33:30|2089.2|2087.7|2090|2088.5|2090|2088.5|2089|2087.5|0
1771007620000|2026-02-13 18:33:40|2088.9|2087.4|2088.9|2087.4|2089.3|2087.8|2088.7|2087.2|2
1771007630000|2026-02-13 18:33:50|2092.2|2084.2|2089.2|2087.7|2092.2|2087.8|2088.8|2084.2|0
1771007640000|2026-02-13 18:34:00|2089.3|2087.8|2089.6|2088.1|2092.3|2088.1|2089.2|2084.3|0
1771007650000|2026-02-13 18:34:10|2089.4|2087.9|2088.9|2087.4|2089.4|2087.9|2088.5|2087|2
1771007660000|2026-02-13 18:34:20|2089|2087.5|2089|2087.5|2089.1|2087.6|2088.7|2087.2|0
1771007670000|2026-02-13 18:34:30|2089.1|2087.6|2089.5|2088|2089.5|2088|2088.8|2087.3|1
1771007680000|2026-02-13 18:34:40|2089.8|2088.3|2088.9|2087.4|2089.8|2088.3|2088.7|2087.2|1
1771007690000|2026-02-13 18:34:50|2089.6|2088.1|2089.1|2087.6|2089.6|2088.1|2088.8|2087.3|2
1771007700000|2026-02-13 18:35:00|2089|2087.5|2089.5|2088|2089.5|2088|2089|2087.5|0
1771007710000|2026-02-13 18:35:10|2089.4|2087.9|2089|2087.5|2089.4|2087.9|2088.9|2087.4|0
1771007720000|2026-02-13 18:35:20|2088.9|2087.4|2089.2|2087.7|2089.4|2087.9|2088.9|2087.4|0
1771007730000|2026-02-13 18:35:30|2089.1|2087.6|2089.4|2087.9|2089.4|2087.9|2088.5|2087|0
1771007740000|2026-02-13 18:35:40|2089.5|2088|2089.2|2087.7|2089.5|2088|2088.9|2087.4|2
1771007750000|2026-02-13 18:35:50|2089.1|2087.6|2089.1|2087.6|2089.2|2087.7|2089|2087.5|0
1771007760000|2026-02-13 18:36:00|2089|2087.5|2089.2|2087.7|2089.3|2087.8|2089|2087.5|0
1771007770000|2026-02-13 18:36:10|2089.1|2087.6|2089.4|2087.9|2089.6|2088.1|2089.1|2087.6|1
1771007780000|2026-02-13 18:36:20|2089.7|2088.2|2089.4|2087.9|2089.7|2088.2|2089.2|2087.7|0
1771007790000|2026-02-13 18:36:30|2089.3|2087.8|2089.3|2087.8|2089.5|2088|2089.2|2087.7|0
1771007800000|2026-02-13 18:36:40|2089.4|2087.9|2089.8|2088.3|2089.9|2088.4|2089.3|2087.8|0
1771007810000|2026-02-13 18:36:50|2089.7|2088.2|2088.9|2087.4|2089.7|2088.2|2088.8|2087.3|1
1771007820000|2026-02-13 18:37:00|2089|2087.5|2088.6|2087.1|2089|2087.5|2088.6|2087.1|0
1771007830000|2026-02-13 18:37:10|2088.5|2087|2088.1|2086.6|2088.5|2087|2088|2086.5|2
1771007840000|2026-02-13 18:37:20|2088.2|2086.7|2088.1|2086.6|2088.2|2086.7|2088.1|2086.6|0
1771007850000|2026-02-13 18:37:30|2088|2086.5|2087.5|2086|2088|2086.5|2087.5|2086|0
1771007860000|2026-02-13 18:37:40|2087.4|2085.9|2087.8|2086.3|2088|2086.5|2087.4|2085.9|0
1771007870000|2026-02-13 18:37:50|2090.9|2082.9|2088|2086.5|2091|2086.5|2087.7|2082.9|0
1771007880000|2026-02-13 18:38:00|2087.8|2086.3|2087.3|2085.8|2087.8|2086.3|2087.2|2085.7|0
1771007890000|2026-02-13 18:38:10|2087.4|2085.9|2088.1|2086.6|2088.3|2086.8|2087.4|2085.9|1
1771007900000|2026-02-13 18:38:20|2088.4|2086.9|2087.9|2086.4|2088.4|2086.9|2087.9|2086.4|0
1771007910000|2026-02-13 18:38:30|2088.2|2086.7|2089.2|2087.7|2089.2|2087.7|2088.2|2086.7|2
1771007920000|2026-02-13 18:38:40|2090.1|2088.6|2090.1|2088.6|2090.2|2088.7|2090.1|2088.6|1
1771007930000|2026-02-13 18:38:50|2090|2088.5|2090.5|2089|2090.5|2089|2090|2088.5|0
1771007940000|2026-02-13 18:39:00|2090.7|2089.2|2088.3|2086.8|2090.9|2089.4|2088|2086.5|6
1771007950000|2026-02-13 18:39:10|2088.2|2086.7|2088.4|2086.9|2088.5|2087|2087.8|2086.3|0
1771007960000|2026-02-13 18:39:20|2088.9|2087.4|2088.5|2087|2088.9|2087.4|2088.5|2087|0
1771007970000|2026-02-13 18:39:30|2088.6|2087.1|2088.1|2086.6|2088.8|2087.3|2088.1|2086.6|0
1771007980000|2026-02-13 18:39:40|2088|2086.5|2088.3|2086.8|2088.4|2086.9|2087.9|2086.4|1
1771007990000|2026-02-13 18:39:50|2088.4|2086.9|2088.3|2086.8|2088.4|2086.9|2088.2|2086.7|1
1771008000000|2026-02-13 18:40:00|2088.2|2086.7|2088.2|2086.7|2088.3|2086.8|2088.1|2086.6|0
1771008010000|2026-02-13 18:40:10|2088.1|2086.6|2087.5|2086|2090.5|2086.7|2087.4|2082.5|1
1771008020000|2026-02-13 18:40:20|2087.6|2086.1|2088.2|2086.7|2088.9|2087.4|2087.6|2086.1|2
1771008030000|2026-02-13 18:40:30|2088.5|2087|2088.7|2087.2|2091.6|2087.2|2088.3|2083.4|0
1771008040000|2026-02-13 18:40:40|2088.6|2087.1|2085.5|2084|2088.6|2087.1|2085.5|2084|3
1771008050000|2026-02-13 18:40:50|2085|2083.5|2084.5|2083|2085|2083.5|2084.4|2082.9|1
1771008060000|2026-02-13 18:41:00|2084.4|2082.9|2084.8|2083.3|2085.2|2083.7|2084|2082.5|0
1771008070000|2026-02-13 18:41:10|2084.7|2083.2|2084.7|2083.2|2084.8|2083.3|2084.1|2082.6|0
1771008080000|2026-02-13 18:41:20|2085.1|2083.6|2085.3|2083.8|2085.5|2084|2085|2083.5|1
1771008090000|2026-02-13 18:41:30|2085.1|2083.6|2085.2|2083.7|2085.3|2083.8|2084.7|2083.2|1
1771008100000|2026-02-13 18:41:40|2085.1|2083.6|2085.6|2084.1|2085.6|2084.1|2084.8|2083.3|0
1771008110000|2026-02-13 18:41:50|2085.4|2083.9|2085.5|2084|2085.5|2084|2085.3|2083.8|0
1771008120000|2026-02-13 18:42:00|2085|2083.5|2085.1|2083.6|2085.2|2083.7|2084.8|2083.3|0
1771008130000|2026-02-13 18:42:10|2085.2|2083.7|2085.2|2083.7|2085.3|2083.8|2085.1|2083.6|2
1771008140000|2026-02-13 18:42:20|2085.9|2084.4|2086.2|2084.7|2086.2|2084.7|2085.5|2084|1
1771008150000|2026-02-13 18:42:30|2085.3|2083.8|2084.7|2083.2|2085.3|2083.8|2084.3|2082.8|2
1771008160000|2026-02-13 18:42:40|2084.8|2083.3|2084.4|2082.9|2084.9|2083.4|2084.2|2082.7|0
1771008170000|2026-02-13 18:42:50|2084.5|2083|2084.2|2082.7|2084.5|2083|2084.2|2082.7|0
1771008180000|2026-02-13 18:43:00|2084.4|2082.9|2084.5|2083|2084.8|2083.3|2083.9|2082.4|0
1771008190000|2026-02-13 18:43:10|2084.4|2082.9|2084.5|2083|2084.7|2083.2|2084.2|2082.7|0
1771008200000|2026-02-13 18:43:20|2084.3|2082.8|2084.3|2082.8|2084.3|2082.8|2083.8|2082.3|0
1771008210000|2026-02-13 18:43:30|2084|2082.5|2084.2|2082.7|2084.6|2083.1|2084|2082.5|0
1771008220000|2026-02-13 18:43:40|2084.5|2083|2084.8|2083.3|2088|2083.4|2084.1|2080|0
1771008230000|2026-02-13 18:43:50|2085.1|2083.6|2085.2|2083.7|2085.2|2083.7|2084.9|2083.4|0
1771008240000|2026-02-13 18:44:00|2085.3|2083.8|2085.3|2083.8|2085.3|2083.8|2084.7|2083.2|0
1771008250000|2026-02-13 18:44:10|2085.2|2083.7|2085.4|2083.9|2085.4|2083.9|2085.2|2083.7|0
1771008260000|2026-02-13 18:44:20|2085.5|2084|2085.5|2084|2085.8|2084.3|2085.5|2084|0
1771008270000|2026-02-13 18:44:30|2088.5|2080.5|2085.5|2084|2088.5|2084|2085|2080.3|0
1771008280000|2026-02-13 18:44:40|2085.4|2083.9|2088.3|2080.3|2088.5|2084|2085.1|2080.3|0
1771008290000|2026-02-13 18:44:50|2085.1|2083.6|2086|2084.5|2089.4|2084.8|2085.1|2081.2|0
1771008300000|2026-02-13 18:45:00|2086.1|2084.6|2086.6|2085.1|2089.2|2085.1|2085.9|2081.2|0
1771008310000|2026-02-13 18:45:10|2086.3|2084.8|2086.3|2084.8|2089.4|2084.8|2086.2|2081.4|0
1771008320000|2026-02-13 18:45:20|2086.2|2084.7|2085.8|2084.3|2089|2084.7|2085.7|2081|0
1771008330000|2026-02-13 18:45:30|2085.7|2084.2|2086.4|2084.9|2089|2084.9|2085.7|2081|0
1771008340000|2026-02-13 18:45:40|2086.3|2084.8|2086.5|2085|2086.5|2085|2086.2|2084.7|0
1771008350000|2026-02-13 18:45:50|2086.3|2084.8|2086.5|2085|2086.5|2085|2086.3|2084.8|0
1771008360000|2026-02-13 18:46:00|2087|2085.5|2086.9|2085.4|2087|2085.5|2086.8|2085.3|2
1771008370000|2026-02-13 18:46:10|2086.7|2085.2|2086.6|2085.1|2086.9|2085.4|2086.3|2084.8|1
1771008380000|2026-02-13 18:46:20|2086.5|2085|2086.6|2085.1|2086.7|2085.2|2086.1|2084.6|1
1771008390000|2026-02-13 18:46:30|2086.7|2085.2|2086.9|2085.4|2086.9|2085.4|2086.7|2085.2|0
1771008400000|2026-02-13 18:46:40|2086.5|2085|2086.9|2085.4|2087.1|2085.6|2086.5|2085|1
1771008410000|2026-02-13 18:46:50|2087|2085.5|2086.9|2085.4|2087|2085.5|2086.8|2085.3|0
1771008420000|2026-02-13 18:47:00|2086.8|2085.3|2086.7|2085.2|2086.9|2085.4|2086.5|2085|0
1771008430000|2026-02-13 18:47:10|2086.8|2085.3|2087.2|2085.7|2087.2|2085.7|2086.8|2085.3|1
1771008440000|2026-02-13 18:47:20|2086.9|2085.4|2086.9|2085.4|2087|2085.5|2086.9|2085.4|4
1771008450000|2026-02-13 18:47:30|2087|2085.5|2086.9|2085.4|2087|2085.5|2086.9|2085.4|0
1771008460000|2026-02-13 18:47:40|2087|2085.5|2087|2085.5|2087|2085.5|2086.9|2085.4|0
1771008470000|2026-02-13 18:47:50|2086.9|2085.4|2086.6|2085.1|2086.9|2085.4|2086.4|2084.9|1
1771008480000|2026-02-13 18:48:00|2086.4|2084.9|2085.6|2084.1|2086.6|2085.1|2085.6|2084.1|1
1771008490000|2026-02-13 18:48:10|2085.5|2084|2086.5|2085|2086.5|2085|2085.5|2084|1
1771008500000|2026-02-13 18:48:20|2086.4|2084.9|2086.1|2084.6|2086.4|2084.9|2086.1|2084.6|0
1771008510000|2026-02-13 18:48:30|2086.3|2084.8|2086.1|2084.6|2086.3|2084.8|2085.9|2084.4|0
1771008520000|2026-02-13 18:48:40|2086|2084.5|2085.7|2084.2|2086.4|2084.9|2085.7|2084.2|0
1771008530000|2026-02-13 18:48:50|2085.8|2084.3|2086.3|2084.8|2086.4|2084.9|2085.7|2084.2|0
1771008540000|2026-02-13 18:49:00|2086.2|2084.7|2085.9|2084.4|2086.3|2084.8|2085.9|2084.4|0
1771008550000|2026-02-13 18:49:10|2086.1|2084.6|2086|2084.5|2086.3|2084.8|2086|2084.5|0
1771008560000|2026-02-13 18:49:20|2085.9|2084.4|2085.8|2084.3|2086|2084.5|2085.4|2083.9|2
1771008570000|2026-02-13 18:49:30|2085.9|2084.4|2085.6|2084.1|2086|2084.5|2085.6|2084.1|0
1771008580000|2026-02-13 18:49:40|2085.9|2084.4|2085.6|2084.1|2085.9|2084.4|2085.5|2084|0
1771008590000|2026-02-13 18:49:50|2085.5|2084|2084.5|2083|2085.6|2084.1|2084.5|2083|1
1771008600000|2026-02-13 18:50:00|2084.4|2082.9|2084.7|2083.2|2086.7|2083.2|2083.2|2078.7|3
1771008610000|2026-02-13 18:50:10|2084.6|2083.1|2084.3|2082.8|2084.6|2083.1|2084.2|2082.7|0
1771008620000|2026-02-13 18:50:20|2084.2|2082.7|2084.8|2083.3|2084.8|2083.3|2084.2|2082.7|0
1771008630000|2026-02-13 18:50:30|2084.5|2083|2083.7|2082.2|2084.5|2083|2083.6|2082.1|0
1771008640000|2026-02-13 18:50:40|2083.6|2082.1|2083.7|2082.2|2083.9|2082.4|2083.5|2082|0
1771008650000|2026-02-13 18:50:50|2083.6|2082.1|2084|2082.5|2084|2082.5|2083.2|2081.7|0
1771008660000|2026-02-13 18:51:00|2083.9|2082.4|2084|2082.5|2084.4|2082.9|2083.1|2081.6|1
1771008670000|2026-02-13 18:51:10|2083.8|2082.3|2083.7|2082.2|2084.2|2082.7|2083.7|2082.2|0
1771008680000|2026-02-13 18:51:20|2083.8|2082.3|2083.4|2081.9|2084.3|2082.8|2083.4|2081.9|0
1771008690000|2026-02-13 18:51:30|2083.5|2082|2083.9|2082.4|2084|2082.5|2083.5|2082|0
1771008700000|2026-02-13 18:51:40|2083.8|2082.3|2083.9|2082.4|2084.1|2082.6|2083.6|2082.1|1
1771008710000|2026-02-13 18:51:50|2084.1|2082.6|2083.8|2082.3|2084.1|2082.6|2083.7|2082.2|0
1771008720000|2026-02-13 18:52:00|2083.6|2082.1|2084.4|2082.9|2085.4|2083.9|2083.6|2082.1|1
1771008730000|2026-02-13 18:52:10|2084.5|2083|2084.2|2082.7|2084.6|2083.1|2084.2|2082.7|0
1771008740000|2026-02-13 18:52:20|2083.9|2082.4|2084.2|2082.7|2084.2|2082.7|2083.8|2082.3|0
1771008750000|2026-02-13 18:52:30|2083.9|2082.4|2083.8|2082.3|2084.1|2082.6|2083.6|2082.1|0
1771008760000|2026-02-13 18:52:40|2083.6|2082.1|2082.8|2081.3|2085.3|2082.1|2082.2|2077.3|1
1771008770000|2026-02-13 18:52:50|2082.7|2081.2|2081.7|2080.2|2082.7|2081.2|2081.7|2080.2|0
1771008780000|2026-02-13 18:53:00|2081.8|2080.3|2082.3|2080.8|2082.5|2081|2081.8|2080.3|1
1771008790000|2026-02-13 18:53:10|2082.4|2080.9|2081.3|2079.8|2082.5|2081|2081.3|2079.8|0
1771008800000|2026-02-13 18:53:20|2081.1|2079.6|2081|2079.5|2081.2|2079.7|2081|2079.5|0
1771008810000|2026-02-13 18:53:30|2081.3|2079.8|2082.2|2080.7|2082.5|2081|2081.3|2079.8|5
1771008820000|2026-02-13 18:53:40|2082.3|2080.8|2081.7|2080.2|2082.3|2080.8|2081.5|2080|1
1771008830000|2026-02-13 18:53:50|2081.8|2080.3|2083.4|2081.9|2083.4|2081.9|2081.7|2080.2|2
1771008840000|2026-02-13 18:54:00|2083.2|2081.7|2083.3|2081.8|2083.5|2082|2083.1|2081.6|0
1771008850000|2026-02-13 18:54:10|2083.2|2081.7|2085|2083.5|2085|2083.5|2083.2|2081.7|3
1771008860000|2026-02-13 18:54:20|2085.1|2083.6|2086|2084.5|2086.2|2084.7|2085.1|2083.6|1
1771008870000|2026-02-13 18:54:30|2085.9|2084.4|2085.7|2084.2|2085.9|2084.4|2085.7|2084.2|0
1771008880000|2026-02-13 18:54:40|2085.6|2084.1|2085.2|2083.7|2085.6|2084.1|2084.7|2083.2|1
1771008890000|2026-02-13 18:54:50|2085.1|2083.6|2084.9|2083.4|2085.3|2083.8|2084.9|2083.4|0
1771008900000|2026-02-13 18:55:00|2084.3|2082.8|2085.5|2084|2085.7|2084.2|2084.3|2082.8|1
1771008910000|2026-02-13 18:55:10|2085.7|2084.2|2085.7|2084.2|2086.2|2084.7|2085.5|2084|2
1771008920000|2026-02-13 18:55:20|2085.8|2084.3|2085.4|2083.9|2085.9|2084.4|2085.1|2083.6|0
1771008930000|2026-02-13 18:55:30|2085.5|2084|2085.4|2083.9|2085.5|2084|2085.3|2083.8|0
1771008940000|2026-02-13 18:55:40|2085.5|2084|2085.5|2084|2085.5|2084|2085.4|2083.9|0
1771008950000|2026-02-13 18:55:50|2085.7|2084.2|2085.6|2084.1|2086|2084.5|2085.6|2084.1|1
1771008960000|2026-02-13 18:56:00|2085.4|2083.9|2085.6|2084.1|2085.6|2084.1|2085.4|2083.9|1
1771008970000|2026-02-13 18:56:10|2085.5|2084|2085.6|2084.1|2085.6|2084.1|2085.3|2083.8|0
1771008980000|2026-02-13 18:56:20|2085.5|2084|2085.6|2084.1|2085.7|2084.2|2085.4|2083.9|0
1771008990000|2026-02-13 18:56:30|2085.5|2084|2085.7|2084.2|2085.9|2084.4|2085.5|2084|0
1771009000000|2026-02-13 18:56:40|2085.6|2084.1|2083.7|2082.2|2085.6|2084.1|2083.7|2082.2|1
1771009010000|2026-02-13 18:56:50|2083.6|2082.1|2083.5|2082|2083.8|2082.3|2083.3|2081.8|0
1771009020000|2026-02-13 18:57:00|2083.9|2082.4|2084.7|2083.2|2084.7|2083.2|2083.9|2082.4|0
1771009030000|2026-02-13 18:57:10|2084.6|2083.1|2084|2082.5|2084.6|2083.1|2083.6|2082.1|0
1771009040000|2026-02-13 18:57:20|2084.1|2082.6|2083.9|2082.4|2084.3|2082.8|2083.9|2082.4|0
1771009050000|2026-02-13 18:57:30|2083.8|2082.3|2083.5|2082|2083.8|2082.3|2083.5|2082|0
1771009060000|2026-02-13 18:57:40|2083.7|2082.2|2082.9|2081.4|2083.7|2082.2|2082.4|2080.9|0
1771009070000|2026-02-13 18:57:50|2082.6|2081.1|2083.3|2081.8|2083.4|2081.9|2082.6|2081.1|3
1771009080000|2026-02-13 18:58:00|2083.2|2081.7|2082.5|2081|2085.9|2081.8|2082.2|2077.9|0
1771009090000|2026-02-13 18:58:10|2082.6|2081.1|2082.6|2081.1|2082.7|2081.2|2082.4|2080.9|0
1771009100000|2026-02-13 18:58:20|2082.7|2081.2|2082.6|2081.1|2082.7|2081.2|2082.5|2081|0
1771009110000|2026-02-13 18:58:30|2082.7|2081.2|2082.6|2081.1|2082.7|2081.2|2082.4|2080.9|0
1771009120000|2026-02-13 18:58:40|2082.5|2081|2082.5|2081|2082.7|2081.2|2082.5|2081|0
1771009130000|2026-02-13 18:58:50|2082.4|2080.9|2082.3|2080.8|2082.5|2081|2082.2|2080.7|0
1771009140000|2026-02-13 18:59:00|2082.4|2080.9|2082.4|2080.9|2082.5|2081|2082.4|2080.9|0
1771009150000|2026-02-13 18:59:10|2082.5|2081|2082|2080.5|2082.5|2081|2081.9|2080.4|0
1771009160000|2026-02-13 18:59:20|2081.9|2080.4|2082.7|2081.2|2082.8|2081.3|2081.9|2080.4|1
1771009170000|2026-02-13 18:59:30|2082.6|2081.1|2083.6|2082.1|2083.6|2082.1|2082.2|2080.7|1
1771009180000|2026-02-13 18:59:40|2083.5|2082|2083.2|2081.7|2083.6|2082.1|2082.9|2081.4|1
1771009190000|2026-02-13 18:59:50|2083.4|2081.9|2082.7|2081.2|2086.3|2081.9|2082.7|2078.3|0
1771009200000|2026-02-13 19:00:00|2086.1|2078.1|2082.7|2081.2|2086.1|2081.7|2082.6|2078.1|0
1771009210000|2026-02-13 19:00:10|2082.6|2081.1|2081.7|2080.2|2082.6|2081.1|2081.6|2080.1|0
1771009220000|2026-02-13 19:00:20|2081.8|2080.3|2082.6|2081.1|2082.6|2081.1|2081.7|2080.2|2
1771009230000|2026-02-13 19:00:30|2082.7|2081.2|2082.6|2081.1|2083.1|2081.6|2082.5|2081|0
1771009240000|2026-02-13 19:00:40|2082.5|2081|2083.2|2081.7|2083.2|2081.7|2082.4|2080.9|0
1771009250000|2026-02-13 19:00:50|2083.6|2082.1|2084.2|2082.7|2084.3|2082.8|2083.6|2082.1|0
1771009260000|2026-02-13 19:01:00|2084.1|2082.6|2084.6|2083.1|2084.6|2083.1|2084.1|2082.6|0
1771009270000|2026-02-13 19:01:10|2084.5|2083|2084.5|2083|2084.5|2083|2084.4|2082.9|0
1771009280000|2026-02-13 19:01:20|2084.4|2082.9|2084.5|2083|2084.6|2083.1|2084.4|2082.9|0
1771009290000|2026-02-13 19:01:30|2084.4|2082.9|2084.3|2082.8|2084.5|2083|2084.1|2082.6|1
1771009300000|2026-02-13 19:01:40|2084.4|2082.9|2085.1|2083.6|2085.3|2083.8|2084.4|2082.9|1
1771009310000|2026-02-13 19:01:50|2088.5|2080.5|2084.9|2083.4|2088.5|2084|2084.9|2080.5|0
1771009320000|2026-02-13 19:02:00|2084.7|2083.2|2084.9|2083.4|2084.9|2083.4|2084.7|2083.2|0
1771009330000|2026-02-13 19:02:10|2085|2083.5|2085.4|2083.9|2085.5|2084|2085|2083.5|2
1771009340000|2026-02-13 19:02:20|2085.3|2083.8|2085.4|2083.9|2085.8|2084.3|2085.2|2083.7|4
1771009350000|2026-02-13 19:02:30|2088.5|2080.5|2084|2082.5|2088.5|2083.7|2084|2080.5|0
1771009360000|2026-02-13 19:02:40|2084.1|2082.6|2083.3|2081.8|2084.3|2082.8|2083.2|2081.7|1
1771009370000|2026-02-13 19:02:50|2083.1|2081.6|2083|2081.5|2085.7|2081.8|2082.6|2077.7|0
1771009380000|2026-02-13 19:03:00|2082.9|2081.4|2082.8|2081.3|2083.2|2081.7|2082.8|2081.3|0
1771009390000|2026-02-13 19:03:10|2082.5|2081|2083.2|2081.7|2083.2|2081.7|2082.5|2081|1
1771009400000|2026-02-13 19:03:20|2083.1|2081.6|2083.2|2081.7|2083.9|2082.4|2083.1|2081.6|0
1771009410000|2026-02-13 19:03:30|2083.3|2081.8|2084.4|2082.9|2084.4|2082.9|2083.3|2081.8|0
1771009420000|2026-02-13 19:03:40|2084.6|2083.1|2085|2083.5|2085|2083.5|2084.3|2082.8|0
1771009430000|2026-02-13 19:03:50|2085.4|2083.9|2085.4|2083.9|2085.4|2083.9|2085.4|2083.9|3
1771009440000|2026-02-13 19:04:00|2085.3|2083.8|2085.2|2083.7|2085.3|2083.8|2085.2|2083.7|0
1771009450000|2026-02-13 19:04:10|2084.7|2083.2|2084.7|2083.2|2084.7|2083.2|2084.7|2083.2|2
1771009460000|2026-02-13 19:04:20|2084.9|2083.4|2085|2083.5|2085|2083.5|2084.9|2083.4|0
1771009470000|2026-02-13 19:04:30|2085.8|2084.3|2086.7|2085.2|2086.7|2085.2|2085.8|2084.3|1
1771009480000|2026-02-13 19:04:40|2087|2085.5|2087|2085.5|2087|2085.5|2087|2085.5|2
1771009490000|2026-02-13 19:04:50|2087.1|2085.6|2086.4|2084.9|2089.4|2085.6|2086.2|2081.4|5
1771009500000|2026-02-13 19:05:00|2086.6|2085.1|2088.6|2087.1|2088.6|2087.1|2086.6|2085.1|4
1771009510000|2026-02-13 19:05:10|2088.4|2086.9|2089.6|2088.1|2090.3|2088.8|2088.2|2086.7|4
1771009520000|2026-02-13 19:05:20|2089.8|2088.3|2088.9|2087.4|2089.8|2088.3|2088.9|2087.4|3
1771009530000|2026-02-13 19:05:30|2088.5|2087|2088.9|2087.4|2089|2087.5|2088.2|2086.7|0
1771009540000|2026-02-13 19:05:40|2088.8|2087.3|2089|2087.5|2089|2087.5|2088.7|2087.2|0
1771009550000|2026-02-13 19:05:50|2088.5|2087|2088.5|2087|2088.5|2087|2088.5|2087|3
1771009560000|2026-02-13 19:06:00|2088.4|2086.9|2088.1|2086.6|2088.5|2087|2087.7|2086.2|0
1771009570000|2026-02-13 19:06:10|2088.2|2086.7|2087.8|2086.3|2088.3|2086.8|2087.6|2086.1|0
1771009580000|2026-02-13 19:06:20|2087.9|2086.4|2088.3|2086.8|2088.3|2086.8|2087.9|2086.4|0
1771009590000|2026-02-13 19:06:30|2088.4|2086.9|2089.2|2087.7|2089.2|2087.7|2088.2|2086.7|0
1771009600000|2026-02-13 19:06:40|2088.9|2087.4|2088.5|2087|2089.1|2087.6|2088.1|2086.6|0
1771009610000|2026-02-13 19:06:50|2089.1|2087.6|2089.4|2087.9|2089.4|2087.9|2088.5|2087|0
1771009620000|2026-02-13 19:07:00|2090.2|2088.7|2090|2088.5|2090.2|2088.7|2089.8|2088.3|1
1771009630000|2026-02-13 19:07:10|2090.1|2088.6|2095.5|2087.5|2095.5|2090|2090.1|2086.9|3
1771009640000|2026-02-13 19:07:20|2091.7|2090.2|2090.7|2089.2|2091.8|2090.3|2090.7|2089.2|0
1771009650000|2026-02-13 19:07:30|2090.8|2089.3|2089.9|2088.4|2090.8|2089.3|2089.9|2088.4|2
1771009660000|2026-02-13 19:07:40|2090.2|2088.7|2091.4|2089.9|2094.9|2090|2090.2|2086.9|0
1771009670000|2026-02-13 19:07:50|2091.2|2089.7|2090.4|2088.9|2091.2|2089.7|2090.3|2088.8|1
1771009680000|2026-02-13 19:08:00|2090.3|2088.8|2090.5|2089|2090.8|2089.3|2089.6|2088.1|3
1771009690000|2026-02-13 19:08:10|2090.6|2089.1|2090.8|2089.3|2090.9|2089.4|2090.6|2089.1|3
1771009700000|2026-02-13 19:08:20|2090.7|2089.2|2090.7|2089.2|2090.9|2089.4|2090.6|2089.1|0
1771009710000|2026-02-13 19:08:30|2090.8|2089.3|2090.7|2089.2|2090.8|2089.3|2090.6|2089.1|0
1771009720000|2026-02-13 19:08:40|2090.8|2089.3|2091.8|2090.3|2091.8|2090.3|2090.5|2089|3
1771009730000|2026-02-13 19:08:50|2091.7|2090.2|2091.2|2089.7|2091.7|2090.2|2091.1|2089.6|2
1771009740000|2026-02-13 19:09:00|2091.3|2089.8|2091.8|2090.3|2091.8|2090.3|2091.1|2089.6|1
1771009750000|2026-02-13 19:09:10|2091.9|2090.4|2091.8|2090.3|2091.9|2090.4|2091.7|2090.2|0
1771009760000|2026-02-13 19:09:20|2091.9|2090.4|2091.9|2090.4|2091.9|2090.4|2091.4|2089.9|3
1771009770000|2026-02-13 19:09:30|2091.8|2090.3|2092.6|2091.1|2092.7|2091.2|2091.8|2090.3|2
1771009780000|2026-02-13 19:09:40|2093.1|2091.6|2093.1|2091.6|2093.2|2091.7|2092.5|2091|4
1771009790000|2026-02-13 19:09:50|2093.3|2091.8|2094.1|2092.6|2094.2|2092.7|2093.3|2091.8|3
1771009800000|2026-02-13 19:10:00|2094.3|2092.8|2094.7|2093.2|2094.9|2093.4|2094.2|2092.7|2
1771009810000|2026-02-13 19:10:10|2094.6|2093.1|2094.8|2093.3|2094.8|2093.3|2094.5|2093|0
1771009820000|2026-02-13 19:10:20|2094.7|2093.2|2093.1|2091.6|2094.7|2093.2|2093.1|2091.6|2
1771009830000|2026-02-13 19:10:30|2093|2091.5|2092.1|2090.6|2093.4|2091.9|2091.5|2090|2
1771009840000|2026-02-13 19:10:40|2092.2|2090.7|2091.2|2089.7|2092.2|2090.7|2091.1|2089.6|0
1771009850000|2026-02-13 19:10:50|2090.6|2089.1|2090.6|2089.1|2090.7|2089.2|2090.5|2089|0
1771009860000|2026-02-13 19:11:00|2090.5|2089|2091|2089.5|2091.5|2090|2090.4|2088.9|3
1771009870000|2026-02-13 19:11:10|2091.1|2089.6|2090.8|2089.3|2093.6|2089.7|2090.5|2085.6|0
1771009880000|2026-02-13 19:11:20|2090.9|2089.4|2092|2090.5|2092.2|2090.7|2090.9|2089.4|1
1771009890000|2026-02-13 19:11:30|2091.9|2090.4|2090.6|2089.1|2092|2090.5|2090.6|2089.1|3
1771009900000|2026-02-13 19:11:40|2090.5|2089|2089.2|2087.7|2090.5|2089|2089.2|2087.7|0
1771009910000|2026-02-13 19:11:50|2089.1|2087.6|2088.9|2087.4|2089.1|2087.6|2088.8|2087.3|0
1771009920000|2026-02-13 19:12:00|2089|2087.5|2090.7|2089.2|2090.8|2089.3|2088.8|2087.3|2
1771009930000|2026-02-13 19:12:10|2090.8|2089.3|2090.8|2089.3|2091.5|2090|2090.8|2089.3|0
1771009940000|2026-02-13 19:12:20|2090.9|2089.4|2090.6|2089.1|2091.5|2090|2090.6|2089.1|3
1771009950000|2026-02-13 19:12:30|2091|2089.5|2090.7|2089.2|2091|2089.5|2090.3|2088.8|1
1771009960000|2026-02-13 19:12:40|2090.5|2089|2091.2|2089.7|2091.3|2089.8|2090.5|2089|1
1771009970000|2026-02-13 19:12:50|2091.3|2089.8|2091.4|2089.9|2091.5|2090|2091.1|2089.6|0
1771009980000|2026-02-13 19:13:00|2091.5|2090|2091.4|2089.9|2091.6|2090.1|2091.3|2089.8|0
1771009990000|2026-02-13 19:13:10|2090.7|2089.2|2089.5|2088|2090.7|2089.2|2089.4|2087.9|1
1771010000000|2026-02-13 19:13:20|2089.4|2087.9|2088.9|2087.4|2089.4|2087.9|2088.9|2087.4|0
1771010010000|2026-02-13 19:13:30|2088.8|2087.3|2088.2|2086.7|2088.9|2087.4|2088.1|2086.6|1
1771010020000|2026-02-13 19:13:40|2088.4|2086.9|2088.5|2087|2088.5|2087|2088.3|2086.8|0
1771010030000|2026-02-13 19:13:50|2088.4|2086.9|2088.6|2087.1|2089|2087.5|2088.3|2086.8|0
1771010040000|2026-02-13 19:14:00|2088.7|2087.2|2088.9|2087.4|2088.9|2087.4|2088.6|2087.1|0
1771010050000|2026-02-13 19:14:10|2088.7|2087.2|2088.7|2087.2|2088.7|2087.2|2088.7|2087.2|1
1771010060000|2026-02-13 19:14:20|2088.8|2087.3|2090|2088.5|2090|2088.5|2088.8|2087.3|2
1771010070000|2026-02-13 19:14:30|2090.3|2088.8|2090.3|2088.8|2090.3|2088.8|2090|2088.5|0
1771010080000|2026-02-13 19:14:40|2090.4|2088.9|2090.3|2088.8|2090.6|2089.1|2090.2|2088.7|0
1771010090000|2026-02-13 19:14:50|2090.1|2088.6|2090.2|2088.7|2090.2|2088.7|2089.2|2087.7|1
1771010100000|2026-02-13 19:15:00|2089.9|2088.4|2090.1|2088.6|2090.4|2088.9|2089.7|2088.2|0
1771010110000|2026-02-13 19:15:10|2090.3|2088.8|2090.2|2088.7|2090.5|2089|2090.2|2088.7|0
1771010120000|2026-02-13 19:15:20|2090.1|2088.6|2089.5|2088|2090.5|2089|2089.2|2087.7|0
1771010130000|2026-02-13 19:15:30|2089.3|2087.8|2088.9|2087.4|2089.5|2088|2088.9|2087.4|0
1771010140000|2026-02-13 19:15:40|2089.3|2087.8|2089.2|2087.7|2089.4|2087.9|2088.8|2087.3|0
1771010150000|2026-02-13 19:15:50|2089.1|2087.6|2088.8|2087.3|2089.2|2087.7|2088.8|2087.3|0
1771010160000|2026-02-13 19:16:00|2088.7|2087.2|2088.2|2086.7|2088.7|2087.2|2088.2|2086.7|2
1771010170000|2026-02-13 19:16:10|2088.1|2086.6|2089.1|2087.6|2089.1|2087.6|2088.1|2086.6|1
1771010180000|2026-02-13 19:16:20|2089.5|2088|2089.1|2087.6|2089.8|2088.3|2089.1|2087.6|0
1771010190000|2026-02-13 19:16:30|2089|2087.5|2088.7|2087.2|2089|2087.5|2088.5|2087|0
1771010200000|2026-02-13 19:16:40|2088.8|2087.3|2089|2087.5|2089|2087.5|2088.8|2087.3|0
1771010210000|2026-02-13 19:16:50|2089.2|2087.7|2089|2087.5|2089.7|2088.2|2089|2087.5|3
1771010220000|2026-02-13 19:17:00|2088.9|2087.4|2088.1|2086.6|2088.9|2087.4|2088|2086.5|1
1771010230000|2026-02-13 19:17:10|2087.9|2086.4|2087.7|2086.2|2087.9|2086.4|2087.6|2086.1|0
1771010240000|2026-02-13 19:17:20|2087.4|2085.9|2087.7|2086.2|2088.2|2086.7|2087.4|2085.9|1
1771010250000|2026-02-13 19:17:30|2087.6|2086.1|2087.2|2085.7|2087.6|2086.1|2087|2085.5|0
1771010260000|2026-02-13 19:17:40|2087.1|2085.6|2087.1|2085.6|2087.6|2086.1|2087|2085.5|0
1771010270000|2026-02-13 19:17:50|2087.2|2085.7|2088.4|2086.9|2088.4|2086.9|2087.2|2085.7|0
1771010280000|2026-02-13 19:18:00|2088.3|2086.8|2088.6|2087.1|2089.1|2087.6|2088.3|2086.8|0
1771010290000|2026-02-13 19:18:10|2088.5|2087|2088.7|2087.2|2089.1|2087.6|2088.2|2086.7|0
1771010300000|2026-02-13 19:18:20|2088.6|2087.1|2088.1|2086.6|2088.6|2087.1|2087.8|2086.3|0
1771010310000|2026-02-13 19:18:30|2088.2|2086.7|2088|2086.5|2088.2|2086.7|2087.6|2086.1|0
1771010320000|2026-02-13 19:18:40|2088.2|2086.7|2088.3|2086.8|2088.3|2086.8|2087.9|2086.4|0
1771010330000|2026-02-13 19:18:50|2088.2|2086.7|2088.5|2087|2088.5|2087|2088.2|2086.7|0
1771010340000|2026-02-13 19:19:00|2088.3|2086.8|2087.6|2086.1|2088.3|2086.8|2087.4|2085.9|1
1771010350000|2026-02-13 19:19:10|2087.5|2086|2087.7|2086.2|2087.8|2086.3|2087.1|2085.6|1
1771010360000|2026-02-13 19:19:20|2087.8|2086.3|2087.6|2086.1|2087.8|2086.3|2087.6|2086.1|0
1771010370000|2026-02-13 19:19:30|2088.2|2086.7|2088.5|2087|2088.5|2087|2088.1|2086.6|2
1771010380000|2026-02-13 19:19:40|2088.4|2086.9|2088.7|2087.2|2088.7|2087.2|2087.8|2086.3|0
1771010390000|2026-02-13 19:19:50|2088.5|2087|2088.6|2087.1|2089.1|2087.6|2088.1|2086.6|1
1771010400000|2026-02-13 19:20:00|2088.5|2087|2089.3|2087.8|2089.5|2088|2088.3|2086.8|1
1771010410000|2026-02-13 19:20:10|2089|2087.5|2088.6|2087.1|2089.6|2088.1|2088.6|2087.1|1
1771010420000|2026-02-13 19:20:20|2089.3|2087.8|2088.8|2087.3|2089.4|2087.9|2088.7|2087.2|0
1771010430000|2026-02-13 19:20:30|2089.1|2087.6|2089.3|2087.8|2089.4|2087.9|2088.9|2087.4|1
1771010440000|2026-02-13 19:20:40|2089.4|2087.9|2089.8|2088.3|2090.1|2088.6|2089.3|2087.8|1
1771010450000|2026-02-13 19:20:50|2089.7|2088.2|2088.2|2086.7|2089.7|2088.2|2088.2|2086.7|1
1771010460000|2026-02-13 19:21:00|2088.9|2087.4|2089|2087.5|2089|2087.5|2088.6|2087.1|2
1771010470000|2026-02-13 19:21:10|2089.3|2087.8|2088.7|2087.2|2089.3|2087.8|2088.6|2087.1|0
1771010480000|2026-02-13 19:21:20|2088.9|2087.4|2088.5|2087|2088.9|2087.4|2088.5|2087|0
1771010490000|2026-02-13 19:21:30|2088.4|2086.9|2088.5|2087|2088.8|2087.3|2088.3|2086.8|0
1771010500000|2026-02-13 19:21:40|2088.4|2086.9|2088.7|2087.2|2088.9|2087.4|2088.4|2086.9|0
1771010510000|2026-02-13 19:21:50|2089|2087.5|2089|2087.5|2089.3|2087.8|2089|2087.5|0
1771010520000|2026-02-13 19:22:00|2088.9|2087.4|2088.4|2086.9|2089|2087.5|2088.4|2086.9|4
1771010530000|2026-02-13 19:22:10|2088.3|2086.8|2088.1|2086.6|2088.3|2086.8|2087.9|2086.4|0
1771010540000|2026-02-13 19:22:20|2088.6|2087.1|2089.7|2088.2|2089.9|2088.4|2088.5|2087|1
1771010550000|2026-02-13 19:22:30|2089.9|2088.4|2090|2088.5|2090.1|2088.6|2089.9|2088.4|0
1771010560000|2026-02-13 19:22:40|2090.1|2088.6|2090.3|2088.8|2090.3|2088.8|2089.7|2088.2|0
1771010570000|2026-02-13 19:22:50|2090.2|2088.7|2090.1|2088.6|2090.9|2089.4|2090.1|2088.6|3
1771010580000|2026-02-13 19:23:00|2090|2088.5|2090|2088.5|2090.1|2088.6|2088.9|2087.4|1
1771010590000|2026-02-13 19:23:10|2090.1|2088.6|2090.3|2088.8|2090.9|2089.4|2090.1|2088.6|0
1771010600000|2026-02-13 19:23:20|2090.5|2089|2090.8|2089.3|2091|2089.5|2090.4|2088.9|0
1771010610000|2026-02-13 19:23:30|2090.6|2089.1|2090.5|2089|2090.7|2089.2|2090.2|2088.7|0
1771010620000|2026-02-13 19:23:40|2090.7|2089.2|2090.7|2089.2|2090.7|2089.2|2090.4|2088.9|0
1771010630000|2026-02-13 19:23:50|2090.8|2089.3|2091.8|2090.3|2091.8|2090.3|2090.8|2089.3|0
1771010640000|2026-02-13 19:24:00|2092|2090.5|2092.1|2090.6|2092.2|2090.7|2092|2090.5|0
1771010650000|2026-02-13 19:24:10|2092.2|2090.7|2091.7|2090.2|2092.2|2090.7|2091.5|2090|1
1771010660000|2026-02-13 19:24:20|2091.4|2089.9|2091.2|2089.7|2091.5|2090|2090.4|2088.9|1
1771010670000|2026-02-13 19:24:30|2091.3|2089.8|2090.8|2089.3|2091.5|2090|2090.8|2089.3|0
1771010680000|2026-02-13 19:24:40|2090.9|2089.4|2090.8|2089.3|2091.5|2090|2090.7|2089.2|0
1771010690000|2026-02-13 19:24:50|2091.1|2089.6|2091.2|2089.7|2091.4|2089.9|2091|2089.5|1
1771010700000|2026-02-13 19:25:00|2091|2089.5|2090.5|2089|2091.2|2089.7|2090.5|2089|0
1771010710000|2026-02-13 19:25:10|2090.6|2089.1|2090.7|2089.2|2091.1|2089.6|2090.6|2089.1|0
1771010720000|2026-02-13 19:25:20|2090.6|2089.1|2090.8|2089.3|2090.9|2089.4|2090.6|2089.1|0
1771010730000|2026-02-13 19:25:30|2090.6|2089.1|2090.8|2089.3|2091.1|2089.6|2090.6|2089.1|0
1771010740000|2026-02-13 19:25:40|2090.9|2089.4|2092.2|2090.7|2092.2|2090.7|2090.9|2089.4|0
1771010750000|2026-02-13 19:25:50|2092|2090.5|2092.5|2091|2092.7|2091.2|2092|2090.5|0
1771010760000|2026-02-13 19:26:00|2091.9|2090.4|2091.4|2089.9|2091.9|2090.4|2091.4|2089.9|0
1771010770000|2026-02-13 19:26:10|2091.1|2089.6|2091.5|2090|2091.5|2090|2090.8|2089.3|0
1771010780000|2026-02-13 19:26:20|2091.4|2089.9|2091.6|2090.1|2091.6|2090.1|2091.1|2089.6|0
1771010790000|2026-02-13 19:26:30|2091.5|2090|2091.9|2090.4|2092.4|2090.9|2091.5|2090|0
1771010800000|2026-02-13 19:26:40|2092.1|2090.6|2091|2089.5|2092.2|2090.7|2091|2089.5|0
1771010810000|2026-02-13 19:26:50|2090.9|2089.4|2089.9|2088.4|2090.9|2089.4|2089.8|2088.3|2
1771010820000|2026-02-13 19:27:00|2089.8|2088.3|2090.4|2088.9|2090.9|2089.4|2089.3|2087.8|1
1771010830000|2026-02-13 19:27:10|2090.1|2088.6|2089.4|2087.9|2090.4|2088.9|2089.3|2087.8|0
1771010840000|2026-02-13 19:27:20|2089.3|2087.8|2090.2|2088.7|2090.4|2088.9|2089.3|2087.8|2
1771010850000|2026-02-13 19:27:30|2089.9|2088.4|2089.4|2087.9|2090.1|2088.6|2088.8|2087.3|1
1771010860000|2026-02-13 19:27:40|2089.3|2087.8|2089.5|2088|2090.4|2088.9|2089.1|2087.6|2
1771010870000|2026-02-13 19:27:50|2089.4|2087.9|2089.4|2087.9|2089.6|2088.1|2089|2087.5|0
1771010880000|2026-02-13 19:28:00|2089.5|2088|2090|2088.5|2090.8|2089.3|2089.5|2088|3
1771010890000|2026-02-13 19:28:10|2090.1|2088.6|2090.6|2089.1|2090.6|2089.1|2090|2088.5|0
1771010900000|2026-02-13 19:28:20|2090.8|2089.3|2090.1|2088.6|2090.8|2089.3|2090.1|2088.6|0
1771010910000|2026-02-13 19:28:30|2090.2|2088.7|2090.2|2088.7|2090.6|2089.1|2090.1|2088.6|0
1771010920000|2026-02-13 19:28:40|2090.5|2089|2090.6|2089.1|2090.7|2089.2|2090.1|2088.6|0
1771010930000|2026-02-13 19:28:50|2090.4|2088.9|2090.7|2089.2|2090.7|2089.2|2090.1|2088.6|0
1771010940000|2026-02-13 19:29:00|2090.6|2089.1|2090|2088.5|2090.6|2089.1|2089.8|2088.3|0
1771010950000|2026-02-13 19:29:10|2090.1|2088.6|2090.4|2088.9|2090.4|2088.9|2090|2088.5|0
1771010960000|2026-02-13 19:29:20|2090.2|2088.7|2089.8|2088.3|2090.3|2088.8|2089.8|2088.3|0
1771010970000|2026-02-13 19:29:30|2090|2088.5|2088.7|2087.2|2091|2089.5|2088.7|2087.2|26
1771010980000|2026-02-13 19:29:40|2088.8|2087.3|2088.9|2087.4|2089|2087.5|2088.2|2086.7|1
1771010990000|2026-02-13 19:29:50|2089|2087.5|2089.7|2088.2|2090.2|2088.7|2088.9|2087.4|1
1771011000000|2026-02-13 19:30:00|2089.3|2087.8|2089.4|2087.9|2089.6|2088.1|2088.5|2087|0
1771011010000|2026-02-13 19:30:10|2089.2|2087.7|2089.3|2087.8|2089.4|2087.9|2088.9|2087.4|0
1771011020000|2026-02-13 19:30:20|2089.4|2087.9|2089.9|2088.4|2090.1|2088.6|2089.4|2087.9|0
1771011030000|2026-02-13 19:30:30|2090|2088.5|2089.2|2087.7|2093|2088.6|2088.9|2085|1
1771011040000|2026-02-13 19:30:40|2089.3|2087.8|2089.5|2088|2090.4|2088.9|2089.3|2087.8|1
1771011050000|2026-02-13 19:30:50|2089.8|2088.3|2089.7|2088.2|2090.1|2088.6|2088.7|2087.2|0
1771011060000|2026-02-13 19:31:00|2089.6|2088.1|2088.8|2087.3|2089.7|2088.2|2088.8|2087.3|0
1771011070000|2026-02-13 19:31:10|2088.6|2087.1|2089.2|2087.7|2089.2|2087.7|2088.3|2086.8|1
1771011080000|2026-02-13 19:31:20|2088.9|2087.4|2088.5|2087|2089.2|2087.7|2088.5|2087|0
1771011090000|2026-02-13 19:31:30|2088.6|2087.1|2088.8|2087.3|2088.8|2087.3|2088.6|2087.1|0
1771011100000|2026-02-13 19:31:40|2088.2|2086.7|2088.2|2086.7|2088.2|2086.7|2088.2|2086.7|0
1771011110000|2026-02-13 19:31:50|2088.1|2086.6|2088.7|2087.2|2088.8|2087.3|2088.1|2086.6|1
1771011120000|2026-02-13 19:32:00|2087.3|2085.8|2087.5|2086|2087.5|2086|2087.1|2085.6|3
1771011130000|2026-02-13 19:32:10|2087.6|2086.1|2087.5|2086|2087.6|2086.1|2087.4|2085.9|0
1771011140000|2026-02-13 19:32:20|2087.4|2085.9|2087.5|2086|2087.6|2086.1|2087.3|2085.8|0
1771011150000|2026-02-13 19:32:30|2087.4|2085.9|2087.6|2086.1|2087.6|2086.1|2087.3|2085.8|0
1771011160000|2026-02-13 19:32:40|2087.5|2086|2087.5|2086|2087.6|2086.1|2087.5|2086|0
1771011170000|2026-02-13 19:32:50|2087.4|2085.9|2088.1|2086.6|2088.5|2087|2087.4|2085.9|1
1771011180000|2026-02-13 19:33:00|2088|2086.5|2088.7|2087.2|2088.7|2087.2|2088|2086.5|0
1771011190000|2026-02-13 19:33:10|2087.9|2086.4|2088.6|2087.1|2088.7|2087.2|2087.9|2086.4|2
1771011200000|2026-02-13 19:33:20|2088.7|2087.2|2088.3|2086.8|2088.7|2087.2|2087.8|2086.3|0
1771011210000|2026-02-13 19:33:30|2087.6|2086.1|2088.3|2086.8|2090.6|2087|2087.5|2082.6|1
1771011220000|2026-02-13 19:33:40|2088.4|2086.9|2088.5|2087|2088.7|2087.2|2088.3|2086.8|0
1771011230000|2026-02-13 19:33:50|2088.8|2087.3|2088.7|2087.2|2088.9|2087.4|2088.7|2087.2|0
1771011240000|2026-02-13 19:34:00|2088.8|2087.3|2087.9|2086.4|2088.8|2087.3|2087.9|2086.4|1
1771011250000|2026-02-13 19:34:10|2088.2|2086.7|2088.7|2087.2|2088.7|2087.2|2088.2|2086.7|1
1771011260000|2026-02-13 19:34:20|2088.6|2087.1|2088.8|2087.3|2088.8|2087.3|2088.6|2087.1|0
1771011270000|2026-02-13 19:34:30|2088.7|2087.2|2088.6|2087.1|2089|2087.5|2088.5|2087|1
1771011280000|2026-02-13 19:34:40|2088.7|2087.2|2088.7|2087.2|2088.7|2087.2|2088.6|2087.1|0
1771011290000|2026-02-13 19:34:50|2088.6|2087.1|2088.6|2087.1|2088.6|2087.1|2088.6|2087.1|0
1771011300000|2026-02-13 19:35:00|2088.7|2087.2|2089.8|2088.3|2090.4|2088.9|2088.7|2087.2|3
1771011310000|2026-02-13 19:35:10|2089.9|2088.4|2090.4|2088.9|2090.4|2088.9|2089.9|2088.4|0
1771011320000|2026-02-13 19:35:20|2090.3|2088.8|2090.3|2088.8|2090.5|2089|2090.3|2088.8|0
1771011330000|2026-02-13 19:35:30|2090.2|2088.7|2089.6|2088.1|2090.2|2088.7|2089.5|2088|1
1771011340000|2026-02-13 19:35:40|2089.7|2088.2|2089|2087.5|2089.9|2088.4|2089|2087.5|0
1771011350000|2026-02-13 19:35:50|2089.1|2087.6|2088.9|2087.4|2089.3|2087.8|2088.9|2087.4|0
1771011360000|2026-02-13 19:36:00|2089|2087.5|2089.5|2088|2089.5|2088|2088.9|2087.4|1
1771011370000|2026-02-13 19:36:10|2089.4|2087.9|2089.7|2088.2|2089.8|2088.3|2089.2|2087.7|0
1771011380000|2026-02-13 19:36:20|2089.8|2088.3|2090.4|2088.9|2090.9|2089.4|2089.8|2088.3|1
1771011390000|2026-02-13 19:36:30|2090.3|2088.8|2089.5|2088|2090.4|2088.9|2089.4|2087.9|0
1771011400000|2026-02-13 19:36:40|2089.4|2087.9|2089.3|2087.8|2089.6|2088.1|2088.9|2087.4|1
1771011410000|2026-02-13 19:36:50|2089.2|2087.7|2089.5|2088|2089.6|2088.1|2089.2|2087.7|0
1771011420000|2026-02-13 19:37:00|2089.6|2088.1|2090|2088.5|2090|2088.5|2089.6|2088.1|0
1771011430000|2026-02-13 19:37:10|2090.5|2089|2090.2|2088.7|2090.5|2089|2090.2|2088.7|0
1771011440000|2026-02-13 19:37:20|2090.1|2088.6|2091.4|2089.9|2091.4|2089.9|2090.1|2088.6|0
1771011450000|2026-02-13 19:37:30|2091.3|2089.8|2090.9|2089.4|2091.3|2089.8|2090.9|2089.4|2
1771011460000|2026-02-13 19:37:40|2090.8|2089.3|2090.9|2089.4|2090.9|2089.4|2090.6|2089.1|0
1771011470000|2026-02-13 19:37:50|2090.8|2089.3|2090.8|2089.3|2090.8|2089.3|2090.7|2089.2|0
1771011480000|2026-02-13 19:38:00|2090.9|2089.4|2091.9|2090.4|2092|2090.5|2090.9|2089.4|1
1771011490000|2026-02-13 19:38:10|2092.5|2091|2092.8|2091.3|2092.8|2091.3|2092.4|2090.9|1
1771011500000|2026-02-13 19:38:20|2092.9|2091.4|2092.7|2091.2|2092.9|2091.4|2092.7|2091.2|0
1771011510000|2026-02-13 19:38:30|2092.8|2091.3|2093.1|2091.6|2093.2|2091.7|2092.8|2091.3|2
1771011520000|2026-02-13 19:38:40|2093|2091.5|2093.1|2091.6|2093.1|2091.6|2092.5|2091|1
1771011530000|2026-02-13 19:38:50|2093|2091.5|2092.7|2091.2|2093|2091.5|2092.7|2091.2|0
1771011540000|2026-02-13 19:39:00|2092.6|2091.1|2090.9|2089.4|2092.6|2091.1|2090.7|2089.2|2
1771011550000|2026-02-13 19:39:10|2090.8|2089.3|2091|2089.5|2091|2089.5|2090.8|2089.3|0
1771011560000|2026-02-13 19:39:20|2090.9|2089.4|2089.1|2087.6|2090.9|2089.4|2089.1|2087.6|0
1771011570000|2026-02-13 19:39:30|2089|2087.5|2089.1|2087.6|2089.1|2087.6|2088|2086.5|2
1771011580000|2026-02-13 19:39:40|2089.2|2087.7|2089.6|2088.1|2089.6|2088.1|2089.2|2087.7|0
1771011590000|2026-02-13 19:39:50|2089.5|2088|2090|2088.5|2090|2088.5|2089.2|2087.7|0
1771011600000|2026-02-13 19:40:00|2089.9|2088.4|2089.1|2087.6|2090.3|2088.8|2089.1|2087.6|1
1771011610000|2026-02-13 19:40:10|2089|2087.5|2088.9|2087.4|2089.8|2088.3|2088.9|2087.4|0
1771011620000|2026-02-13 19:40:20|2089|2087.5|2088.4|2086.9|2089|2087.5|2088.1|2086.6|1
1771011630000|2026-02-13 19:40:30|2088.5|2087|2088.7|2087.2|2089.3|2087.8|2087.8|2086.3|0
1771011640000|2026-02-13 19:40:40|2088.6|2087.1|2088.4|2086.9|2088.7|2087.2|2087.7|2086.2|0
1771011650000|2026-02-13 19:40:50|2088.5|2087|2088.3|2086.8|2088.6|2087.1|2088.3|2086.8|0
1771011660000|2026-02-13 19:41:00|2088.4|2086.9|2087.6|2086.1|2088.5|2087|2087.4|2085.9|1
1771011670000|2026-02-13 19:41:10|2087.5|2086|2087.3|2085.8|2087.5|2086|2086.7|2085.2|0
1771011680000|2026-02-13 19:41:20|2087.6|2086.1|2087.7|2086.2|2088.5|2087|2087.4|2085.9|0
1771011690000|2026-02-13 19:41:30|2087.6|2086.1|2086.9|2085.4|2087.7|2086.2|2086.7|2085.2|0
1771011700000|2026-02-13 19:41:40|2086.6|2085.1|2082.7|2081.2|2086.6|2085.1|2082.2|2080.7|11
1771011710000|2026-02-13 19:41:50|2082.6|2081.1|2083.3|2081.8|2083.3|2081.8|2082.6|2081.1|1
1771011720000|2026-02-13 19:42:00|2083.5|2082|2083.3|2081.8|2083.7|2082.2|2083.2|2081.7|1
1771011730000|2026-02-13 19:42:10|2082.6|2081.1|2083.2|2081.7|2083.7|2082.2|2082.4|2080.9|1
1771011740000|2026-02-13 19:42:20|2082.9|2081.4|2084.3|2082.8|2086.5|2083.2|2082.6|2078.5|0
1771011750000|2026-02-13 19:42:30|2084.5|2083|2085|2083.5|2085|2083.5|2084.5|2083|0
1771011760000|2026-02-13 19:42:40|2084.9|2083.4|2084.5|2083|2085|2083.5|2084.5|2083|0
1771011770000|2026-02-13 19:42:50|2084.8|2083.3|2084.5|2083|2084.8|2083.3|2084.5|2083|1
1771011780000|2026-02-13 19:43:00|2085.2|2083.7|2085|2083.5|2085.4|2083.9|2084.8|2083.3|1
1771011790000|2026-02-13 19:43:10|2085.2|2083.7|2086|2084.5|2086.2|2084.7|2085|2083.5|0
1771011800000|2026-02-13 19:43:20|2086.1|2084.6|2084.9|2083.4|2086.1|2084.6|2084.9|2083.4|1
1771011810000|2026-02-13 19:43:30|2085.1|2083.6|2085.3|2083.8|2085.6|2084.1|2085.1|2083.6|0
1771011820000|2026-02-13 19:43:40|2085.1|2083.6|2085.1|2083.6|2085.1|2083.6|2085.1|2083.6|0
1771011830000|2026-02-13 19:43:50|2085.2|2083.7|2084.4|2082.9|2085.2|2083.7|2083.7|2082.2|2
1771011840000|2026-02-13 19:44:00|2084.5|2083|2084.6|2083.1|2084.8|2083.3|2084.4|2082.9|0
1771011850000|2026-02-13 19:44:10|2084.7|2083.2|2085.3|2083.8|2085.3|2083.8|2084.7|2083.2|1
1771011860000|2026-02-13 19:44:20|2085.2|2083.7|2083.8|2082.3|2085.3|2083.8|2083.7|2082.2|2
1771011870000|2026-02-13 19:44:30|2083.7|2082.2|2084.3|2082.8|2084.4|2082.9|2083.6|2082.1|1
1771011880000|2026-02-13 19:44:40|2084.2|2082.7|2082.9|2081.4|2084.3|2082.8|2082.8|2081.3|5
1771011890000|2026-02-13 19:44:50|2083.9|2082.4|2084.4|2082.9|2084.4|2082.9|2083.7|2082.2|1
1771011900000|2026-02-13 19:45:00|2084.3|2082.8|2084.2|2082.7|2084.3|2082.8|2084|2082.5|0
1771011910000|2026-02-13 19:45:10|2084|2082.5|2083.6|2082.1|2084|2082.5|2083.6|2082.1|1
1771011920000|2026-02-13 19:45:20|2083.9|2082.4|2084.5|2083|2085.3|2083.8|2083.8|2082.3|1
1771011930000|2026-02-13 19:45:30|2084.6|2083.1|2085.3|2083.8|2085.3|2083.8|2084.5|2083|1
1771011940000|2026-02-13 19:45:40|2085.6|2084.1|2085.9|2084.4|2085.9|2084.4|2085.6|2084.1|0
1771011950000|2026-02-13 19:45:50|2086|2084.5|2086.7|2085.2|2089.6|2085.2|2085.8|2081.6|0
1771011960000|2026-02-13 19:46:00|2086.8|2085.3|2086.2|2084.7|2086.8|2085.3|2086.2|2084.7|0
1771011970000|2026-02-13 19:46:10|2086.3|2084.8|2086.3|2084.8|2086.5|2085|2086.2|2084.7|0
1771011980000|2026-02-13 19:46:20|2086.1|2084.6|2085.6|2084.1|2086.1|2084.6|2085.5|2084|0
1771011990000|2026-02-13 19:46:30|2086|2084.5|2086.2|2084.7|2086.3|2084.8|2085.8|2084.3|0
1771012000000|2026-02-13 19:46:40|2086.3|2084.8|2086.6|2085.1|2086.6|2085.1|2086.3|2084.8|0
1771012010000|2026-02-13 19:46:50|2087|2085.5|2087.5|2086|2087.7|2086.2|2087|2085.5|1
1771012020000|2026-02-13 19:47:00|2087.4|2085.9|2087.3|2085.8|2087.7|2086.2|2087.2|2085.7|0
1771012030000|2026-02-13 19:47:10|2087|2085.5|2086.2|2084.7|2087.3|2085.8|2086.2|2084.7|1
1771012040000|2026-02-13 19:47:20|2086.3|2084.8|2085.9|2084.4|2086.3|2084.8|2085.8|2084.3|0
1771012050000|2026-02-13 19:47:30|2086|2084.5|2084.2|2082.7|2086|2084.5|2083.9|2082.4|5
1771012060000|2026-02-13 19:47:40|2084.4|2082.9|2084.1|2082.6|2084.6|2083.1|2084.1|2082.6|0
1771012070000|2026-02-13 19:47:50|2084.4|2082.9|2083.6|2082.1|2084.4|2082.9|2083.6|2082.1|0
1771012080000|2026-02-13 19:48:00|2083.2|2081.7|2083.3|2081.8|2083.6|2082.1|2083.2|2081.7|0
1771012090000|2026-02-13 19:48:10|2083.2|2081.7|2084.1|2082.6|2087.8|2082.6|2083.2|2079.8|3
1771012100000|2026-02-13 19:48:20|2084.2|2082.7|2084.4|2082.9|2087.8|2083.1|2083.8|2079.8|0
1771012110000|2026-02-13 19:48:30|2084.3|2082.8|2084.1|2082.6|2084.3|2082.8|2083.8|2082.3|0
1771012120000|2026-02-13 19:48:40|2084|2082.5|2083.8|2082.3|2084.1|2082.6|2083.8|2082.3|0
1771012130000|2026-02-13 19:48:50|2083.7|2082.2|2083|2081.5|2083.7|2082.2|2083|2081.5|0
1771012140000|2026-02-13 19:49:00|2083.1|2081.6|2083.5|2082|2083.8|2082.3|2083.1|2081.6|0
1771012150000|2026-02-13 19:49:10|2083.9|2082.4|2084.2|2082.7|2084.4|2082.9|2083.9|2082.4|0
1771012160000|2026-02-13 19:49:20|2084.4|2082.9|2083.7|2082.2|2084.4|2082.9|2083.4|2081.9|7
1771012170000|2026-02-13 19:49:30|2083.4|2081.9|2084.1|2082.6|2084.1|2082.6|2083.4|2081.9|0
1771012180000|2026-02-13 19:49:40|2084|2082.5|2083.9|2082.4|2084.1|2082.6|2083.8|2082.3|0
1771012190000|2026-02-13 19:49:50|2083.1|2081.6|2083.1|2081.6|2083.1|2081.6|2082.8|2081.3|1
1771012200000|2026-02-13 19:50:00|2083.2|2081.7|2085|2083.5|2085|2083.5|2083.2|2081.7|1
1771012210000|2026-02-13 19:50:10|2084.9|2083.4|2084.1|2082.6|2084.9|2083.4|2083.8|2082.3|1
1771012220000|2026-02-13 19:50:20|2084|2082.5|2084.3|2082.8|2084.6|2083.1|2083.7|2082.2|4
1771012230000|2026-02-13 19:50:30|2084.2|2082.7|2084.1|2082.6|2084.2|2082.7|2084.1|2082.6|0
1771012240000|2026-02-13 19:50:40|2084.4|2082.9|2084.5|2083|2084.5|2083|2084.3|2082.8|2
1771012250000|2026-02-13 19:50:50|2084.4|2082.9|2084.1|2082.6|2084.4|2082.9|2084.1|2082.6|0
1771012260000|2026-02-13 19:51:00|2084|2082.5|2083.4|2081.9|2084|2082.5|2083.1|2081.6|4
1771012270000|2026-02-13 19:51:10|2083.2|2081.7|2083.1|2081.6|2083.2|2081.7|2083.1|2081.6|0
1771012280000|2026-02-13 19:51:20|2083|2081.5|2083.6|2082.1|2083.6|2082.1|2082.2|2080.7|3
1771012290000|2026-02-13 19:51:30|2084.1|2082.6|2083.4|2081.9|2084.2|2082.7|2083.4|2081.9|0
1771012300000|2026-02-13 19:51:40|2083.5|2082|2082.1|2080.6|2083.5|2082|2082.1|2080.6|2
1771012310000|2026-02-13 19:51:50|2082|2080.5|2081.8|2080.3|2082.8|2081.3|2081.8|2080.3|1
1771012320000|2026-02-13 19:52:00|2081.7|2080.2|2081.6|2080.1|2081.7|2080.2|2081.1|2079.6|2
1771012330000|2026-02-13 19:52:10|2081.5|2080|2081.3|2079.8|2081.5|2080|2081.1|2079.6|1
1771012340000|2026-02-13 19:52:20|2081.2|2079.7|2081|2079.5|2081.7|2080.2|2081|2079.5|1
1771012350000|2026-02-13 19:52:30|2080.8|2079.3|2081|2079.5|2081|2079.5|2080.3|2078.8|2
1771012360000|2026-02-13 19:52:40|2081.1|2079.6|2082|2080.5|2082.2|2080.7|2081|2079.5|2
1771012370000|2026-02-13 19:52:50|2081.9|2080.4|2082|2080.5|2082|2080.5|2081.7|2080.2|0
1771012380000|2026-02-13 19:53:00|2081.9|2080.4|2082.3|2080.8|2082.3|2080.8|2081.4|2079.9|1
1771012390000|2026-02-13 19:53:10|2081.4|2079.9|2081.9|2080.4|2081.9|2080.4|2081.3|2079.8|1
1771012400000|2026-02-13 19:53:20|2082|2080.5|2081.1|2079.6|2082|2080.5|2081.1|2079.6|0
1771012410000|2026-02-13 19:53:30|2081.2|2079.7|2080.3|2078.8|2081.2|2079.7|2080.3|2078.8|1
1771012420000|2026-02-13 19:53:40|2080.4|2078.9|2080.2|2078.7|2080.6|2079.1|2079.9|2078.4|0
1771012430000|2026-02-13 19:53:50|2080.4|2078.9|2079.9|2078.4|2080.5|2079|2079.9|2078.4|0
1771012440000|2026-02-13 19:54:00|2079.8|2078.3|2079.5|2078|2079.9|2078.4|2079.3|2077.8|0
1771012450000|2026-02-13 19:54:10|2079.3|2077.8|2079.9|2078.4|2080.5|2079|2079|2077.5|1
1771012460000|2026-02-13 19:54:20|2079.8|2078.3|2079.5|2078|2080.2|2078.7|2079.2|2077.7|4
1771012470000|2026-02-13 19:54:30|2079.6|2078.1|2079.5|2078|2079.9|2078.4|2079.3|2077.8|0
1771012480000|2026-02-13 19:54:40|2079|2077.5|2080|2078.5|2080|2078.5|2079|2077.5|0
1771012490000|2026-02-13 19:54:50|2079.6|2078.1|2079.5|2078|2080|2078.5|2079.2|2077.7|1
1771012500000|2026-02-13 19:55:00|2079.6|2078.1|2080.1|2078.6|2081.2|2079.7|2079.6|2078.1|1
1771012510000|2026-02-13 19:55:10|2080.5|2079|2079.9|2078.4|2080.6|2079.1|2079.9|2078.4|0
1771012520000|2026-02-13 19:55:20|2080|2078.5|2080.5|2079|2080.5|2079|2079.7|2078.2|0
1771012530000|2026-02-13 19:55:30|2080.6|2079.1|2080.4|2078.9|2080.8|2079.3|2080|2078.5|0
1771012540000|2026-02-13 19:55:40|2080.3|2078.8|2080.4|2078.9|2080.7|2079.2|2080.2|2078.7|0
1771012550000|2026-02-13 19:55:50|2080.5|2079|2080.6|2079.1|2080.6|2079.1|2080.3|2078.8|0
1771012560000|2026-02-13 19:56:00|2080.7|2079.2|2081|2079.5|2081.2|2079.7|2080.3|2078.8|0
1771012570000|2026-02-13 19:56:10|2080.9|2079.4|2081|2079.5|2081.5|2080|2080.9|2079.4|1
1771012580000|2026-02-13 19:56:20|2080.8|2079.3|2080.3|2078.8|2081|2079.5|2080.2|2078.7|0
1771012590000|2026-02-13 19:56:30|2080.6|2079.1|2080.9|2079.4|2081|2079.5|2080.4|2078.9|0
1771012600000|2026-02-13 19:56:40|2080.8|2079.3|2080.3|2078.8|2080.8|2079.3|2080.3|2078.8|0
1771012610000|2026-02-13 19:56:50|2080.4|2078.9|2080.2|2078.7|2080.4|2078.9|2080.2|2078.7|0
1771012620000|2026-02-13 19:57:00|2080.3|2078.8|2081|2079.5|2081|2079.5|2080.3|2078.8|2
1771012630000|2026-02-13 19:57:10|2080.9|2079.4|2080.6|2079.1|2081.1|2079.6|2080.3|2078.8|3
1771012640000|2026-02-13 19:57:20|2080.5|2079|2080.5|2079|2080.6|2079.1|2080.3|2078.8|0
1771012650000|2026-02-13 19:57:30|2080.3|2078.8|2080.3|2078.8|2080.4|2078.9|2080.2|2078.7|0
1771012660000|2026-02-13 19:57:40|2080.2|2078.7|2080.2|2078.7|2080.2|2078.7|2080.2|2078.7|0
1771012670000|2026-02-13 19:57:50|2080.1|2078.6|2079.2|2077.7|2080.1|2078.6|2078.8|2077.3|6
1771012680000|2026-02-13 19:58:00|2079.1|2077.6|2080.2|2078.7|2080.4|2078.9|2079.1|2077.6|4
1771012690000|2026-02-13 19:58:10|2080.4|2078.9|2081|2079.5|2081|2079.5|2080.2|2078.7|0
1771012700000|2026-02-13 19:58:20|2081.1|2079.6|2080.6|2079.1|2081.1|2079.6|2080.1|2078.6|3
1771012710000|2026-02-13 19:58:30|2080.7|2079.2|2078.1|2076.6|2080.7|2079.2|2078|2076.5|5
1771012720000|2026-02-13 19:58:40|2078.2|2076.7|2079|2077.5|2079|2077.5|2077.9|2076.4|3
1771012730000|2026-02-13 19:58:50|2079.4|2077.9|2079.9|2078.4|2079.9|2078.4|2079.3|2077.8|0
1771012740000|2026-02-13 19:59:00|2080|2078.5|2079|2077.5|2080|2078.5|2079|2077.5|0
1771012750000|2026-02-13 19:59:10|2079.1|2077.6|2080.3|2078.8|2080.3|2078.8|2079|2077.5|1
1771012760000|2026-02-13 19:59:20|2080.1|2078.6|2080|2078.5|2080.1|2078.6|2079.8|2078.3|1
1771012770000|2026-02-13 19:59:30|2079.9|2078.4|2079.2|2077.7|2079.9|2078.4|2079.2|2077.7|1
1771012780000|2026-02-13 19:59:40|2079.1|2077.6|2078.6|2077.1|2079.2|2077.7|2078.6|2077.1|3
1771012790000|2026-02-13 19:59:50|2078.5|2077|2077.4|2075.9|2078.5|2077|2077.4|2075.9|2
1771012800000|2026-02-13 20:00:00|2076.6|2075.1|2076.3|2074.8|2077.9|2076.4|2076.2|2074.7|13
1771012810000|2026-02-13 20:00:10|2076.2|2074.7|2077.2|2075.7|2077.2|2075.7|2076.2|2074.7|2
1771012820000|2026-02-13 20:00:20|2077.1|2075.6|2077.2|2075.7|2077.2|2075.7|2076.3|2074.8|1
1771012830000|2026-02-13 20:00:30|2077|2075.5|2077|2075.5|2077.1|2075.6|2076.5|2075|0
1771012840000|2026-02-13 20:00:40|2077.1|2075.6|2078|2076.5|2078.1|2076.6|2077.1|2075.6|1
1771012850000|2026-02-13 20:00:50|2077.8|2076.3|2077.8|2076.3|2078.5|2077|2077.7|2076.2|0
1771012860000|2026-02-13 20:01:00|2077.7|2076.2|2079.5|2078|2079.8|2078.3|2077.7|2076.2|0
1771012870000|2026-02-13 20:01:10|2079.4|2077.9|2079.4|2077.9|2080.2|2078.7|2079.3|2077.8|1
1771012880000|2026-02-13 20:01:20|2079.2|2077.7|2080|2078.5|2080|2078.5|2078.4|2076.9|0
1771012890000|2026-02-13 20:01:30|2079.9|2078.4|2080.5|2079|2080.6|2079.1|2079.9|2078.4|0
1771012900000|2026-02-13 20:01:40|2080.6|2079.1|2080.4|2078.9|2080.7|2079.2|2080.1|2078.6|0
1771012910000|2026-02-13 20:01:50|2080.5|2079|2080.2|2078.7|2081|2079.5|2080.2|2078.7|3
1771012920000|2026-02-13 20:02:00|2080|2078.5|2080.5|2079|2080.9|2079.4|2080|2078.5|2
1771012930000|2026-02-13 20:02:10|2080.4|2078.9|2081.6|2080.1|2081.6|2080.1|2080.2|2078.7|2
1771012940000|2026-02-13 20:02:20|2082.1|2080.6|2082|2080.5|2082.6|2081.1|2081.9|2080.4|2
1771012950000|2026-02-13 20:02:30|2081.9|2080.4|2082.1|2080.6|2082.2|2080.7|2081.8|2080.3|0
1771012960000|2026-02-13 20:02:40|2082|2080.5|2081.1|2079.6|2082|2080.5|2081|2079.5|5
1771012970000|2026-02-13 20:02:50|2081|2079.5|2081.4|2079.9|2081.4|2079.9|2080.9|2079.4|0
1771012980000|2026-02-13 20:03:00|2081.7|2080.2|2082|2080.5|2082.1|2080.6|2081.5|2080|0
1771012990000|2026-02-13 20:03:10|2082.3|2080.8|2081.8|2080.3|2082.7|2081.2|2081.6|2080.1|2
1771013000000|2026-02-13 20:03:20|2081.7|2080.2|2081.4|2079.9|2081.7|2080.2|2081.4|2079.9|0
1771013010000|2026-02-13 20:03:30|2081.3|2079.8|2081.6|2080.1|2081.6|2080.1|2081|2079.5|0
1771013020000|2026-02-13 20:03:40|2081.5|2080|2082.2|2080.7|2082.3|2080.8|2081.4|2079.9|0
1771013030000|2026-02-13 20:03:50|2082.8|2081.3|2082.2|2080.7|2085.5|2081.3|2082.2|2077.5|0
1771013040000|2026-02-13 20:04:00|2082|2080.5|2082.7|2081.2|2083.4|2081.9|2082|2080.5|0
1771013050000|2026-02-13 20:04:10|2082.6|2081.1|2082.5|2081|2082.6|2081.1|2082.5|2081|0
1771013060000|2026-02-13 20:04:20|2082.6|2081.1|2082|2080.5|2082.6|2081.1|2081.9|2080.4|0
1771013070000|2026-02-13 20:04:30|2082.1|2080.6|2082.3|2080.8|2082.5|2081|2082.1|2080.6|0
1771013080000|2026-02-13 20:04:40|2082.4|2080.9|2081.7|2080.2|2082.4|2080.9|2081.7|2080.2|0
1771013090000|2026-02-13 20:04:50|2081.8|2080.3|2081.3|2079.8|2081.9|2080.4|2081.3|2079.8|0
1771013100000|2026-02-13 20:05:00|2081.4|2079.9|2081|2079.5|2082.4|2080.9|2081|2079.5|3
1771013110000|2026-02-13 20:05:10|2080.8|2079.3|2080.7|2079.2|2081|2079.5|2080.7|2079.2|0
1771013120000|2026-02-13 20:05:20|2080.8|2079.3|2081|2079.5|2081|2079.5|2080.6|2079.1|0
1771013130000|2026-02-13 20:05:30|2081.1|2079.6|2081.6|2080.1|2081.6|2080.1|2081.1|2079.6|2
1771013140000|2026-02-13 20:05:40|2081.7|2080.2|2080.2|2078.7|2081.7|2080.2|2080.2|2078.7|3
1771013150000|2026-02-13 20:05:50|2080.3|2078.8|2080.5|2079|2081|2079.5|2080.3|2078.8|1
1771013160000|2026-02-13 20:06:00|2080.6|2079.1|2081.1|2079.6|2081.1|2079.6|2080.6|2079.1|0
1771013170000|2026-02-13 20:06:10|2081.2|2079.7|2080.9|2079.4|2081.2|2079.7|2080.7|2079.2|1
1771013180000|2026-02-13 20:06:20|2081|2079.5|2080.9|2079.4|2081.1|2079.6|2080.9|2079.4|0
1771013190000|2026-02-13 20:06:30|2080.8|2079.3|2079|2077.5|2080.8|2079.3|2079|2077.5|2
1771013200000|2026-02-13 20:06:40|2078.8|2077.3|2079.8|2078.3|2079.9|2078.4|2078.5|2077|1
1771013210000|2026-02-13 20:06:50|2079.7|2078.2|2080.1|2078.6|2080.1|2078.6|2079.3|2077.8|0
1771013220000|2026-02-13 20:07:00|2080|2078.5|2079.6|2078.1|2080|2078.5|2079.5|2078|0
1771013230000|2026-02-13 20:07:10|2079.8|2078.3|2079.2|2077.7|2080.3|2078.8|2079.2|2077.7|2
1771013240000|2026-02-13 20:07:20|2079.3|2077.8|2078.5|2077|2079.3|2077.8|2078.2|2076.7|2
1771013250000|2026-02-13 20:07:30|2078.4|2076.9|2078.7|2077.2|2078.7|2077.2|2078|2076.5|1
1771013260000|2026-02-13 20:07:40|2078.8|2077.3|2079.2|2077.7|2079.2|2077.7|2078.4|2076.9|1
1771013270000|2026-02-13 20:07:50|2079.1|2077.6|2078.6|2077.1|2079.1|2077.6|2078.4|2076.9|0
1771013280000|2026-02-13 20:08:00|2078.8|2077.3|2079.3|2077.8|2079.6|2078.1|2078.5|2077|0
1771013290000|2026-02-13 20:08:10|2079.2|2077.7|2078.6|2077.1|2079.5|2078|2078.6|2077.1|0
1771013300000|2026-02-13 20:08:20|2078.7|2077.2|2078.7|2077.2|2079.4|2077.9|2078.7|2077.2|0
1771013310000|2026-02-13 20:08:30|2078.8|2077.3|2078.6|2077.1|2078.8|2077.3|2078.6|2077.1|1
1771013320000|2026-02-13 20:08:40|2078.4|2076.9|2077.6|2076.1|2078.4|2076.9|2077.2|2075.7|7
1771013330000|2026-02-13 20:08:50|2077|2075.5|2076.9|2075.4|2077.1|2075.6|2076.1|2074.6|5
1771013340000|2026-02-13 20:09:00|2076.7|2075.2|2077.4|2075.9|2077.4|2075.9|2076.3|2074.8|2
1771013350000|2026-02-13 20:09:10|2077.6|2076.1|2077.9|2076.4|2077.9|2076.4|2077.1|2075.6|0
1771013360000|2026-02-13 20:09:20|2077.8|2076.3|2077.8|2076.3|2077.9|2076.4|2077.3|2075.8|1
1771013370000|2026-02-13 20:09:30|2077.9|2076.4|2078.3|2076.8|2078.5|2077|2077.7|2076.2|1
1771013380000|2026-02-13 20:09:40|2078.2|2076.7|2077.8|2076.3|2078.5|2077|2077.8|2076.3|1
1771013390000|2026-02-13 20:09:50|2077.9|2076.4|2078.1|2076.6|2078.1|2076.6|2077.7|2076.2|0
1771013400000|2026-02-13 20:10:00|2078.5|2077|2078.6|2077.1|2078.6|2077.1|2078.3|2076.8|0
1771013410000|2026-02-13 20:10:10|2078.5|2077|2078.2|2076.7|2078.6|2077.1|2077.8|2076.3|1
1771013420000|2026-02-13 20:10:20|2078.1|2076.6|2078.2|2076.7|2079.3|2077.8|2078|2076.5|0
1771013430000|2026-02-13 20:10:30|2078.3|2076.8|2077.8|2076.3|2078.3|2076.8|2077.8|2076.3|0
1771013440000|2026-02-13 20:10:40|2077.9|2076.4|2078.2|2076.7|2078.4|2076.9|2077.8|2076.3|0
1771013450000|2026-02-13 20:10:50|2078.3|2076.8|2079.2|2077.7|2079.2|2077.7|2078.3|2076.8|1
1771013460000|2026-02-13 20:11:00|2079.1|2077.6|2079.1|2077.6|2079.5|2078|2079.1|2077.6|0
1771013470000|2026-02-13 20:11:10|2079.3|2077.8|2078.4|2076.9|2079.3|2077.8|2078.3|2076.8|1
1771013480000|2026-02-13 20:11:20|2078.3|2076.8|2078.2|2076.7|2078.3|2076.8|2078.2|2076.7|0
1771013490000|2026-02-13 20:11:30|2078.1|2076.6|2078.3|2076.8|2078.6|2077.1|2078.1|2076.6|1
1771013500000|2026-02-13 20:11:40|2078.4|2076.9|2078.3|2076.8|2078.4|2076.9|2078|2076.5|1
1771013510000|2026-02-13 20:11:50|2078.2|2076.7|2079|2077.5|2079|2077.5|2078.2|2076.7|0
1771013520000|2026-02-13 20:12:00|2078.9|2077.4|2078.6|2077.1|2078.9|2077.4|2077.9|2076.4|1
1771013530000|2026-02-13 20:12:10|2078.3|2076.8|2078.3|2076.8|2078.3|2076.8|2077.8|2076.3|1
1771013540000|2026-02-13 20:12:20|2078.2|2076.7|2078.1|2076.6|2078.2|2076.7|2077.8|2076.3|0
1771013550000|2026-02-13 20:12:30|2078|2076.5|2078|2076.5|2078.2|2076.7|2077.9|2076.4|0
1771013560000|2026-02-13 20:12:40|2078.1|2076.6|2078.9|2077.4|2078.9|2077.4|2078.1|2076.6|1
1771013570000|2026-02-13 20:12:50|2078.7|2077.2|2078.6|2077.1|2078.8|2077.3|2078.5|2077|0
1771013580000|2026-02-13 20:13:00|2078.5|2077|2077.5|2076|2078.5|2077|2077.5|2076|0
1771013590000|2026-02-13 20:13:10|2077.4|2075.9|2077.3|2075.8|2077.6|2076.1|2077.2|2075.7|0
1771013600000|2026-02-13 20:13:20|2077.2|2075.7|2076.7|2075.2|2077.2|2075.7|2076.7|2075.2|0
1771013610000|2026-02-13 20:13:30|2076.6|2075.1|2076.7|2075.2|2076.8|2075.3|2076.2|2074.7|2
1771013620000|2026-02-13 20:13:40|2076.8|2075.3|2076.8|2075.3|2076.9|2075.4|2076.5|2075|0
1771013630000|2026-02-13 20:13:50|2076.9|2075.4|2076.7|2075.2|2076.9|2075.4|2076.4|2074.9|2
1771013640000|2026-02-13 20:14:00|2076.9|2075.4|2076.2|2074.7|2076.9|2075.4|2076.2|2074.7|0
1771013650000|2026-02-13 20:14:10|2075.6|2074.1|2075.9|2074.4|2076.2|2074.7|2075.6|2074.1|2
1771013660000|2026-02-13 20:14:20|2076|2074.5|2076.1|2074.6|2076.4|2074.9|2076|2074.5|0
1771013670000|2026-02-13 20:14:30|2076|2074.5|2077.1|2075.6|2077.1|2075.6|2076|2074.5|1
1771013680000|2026-02-13 20:14:40|2077.2|2075.7|2077.1|2075.6|2077.3|2075.8|2076.9|2075.4|0
1771013690000|2026-02-13 20:14:50|2077|2075.5|2076.4|2074.9|2077|2075.5|2076.4|2074.9|0
1771013700000|2026-02-13 20:15:00|2076.3|2074.8|2077.5|2076|2077.6|2076.1|2075.7|2074.2|2
1771013710000|2026-02-13 20:15:10|2077.6|2076.1|2078|2076.5|2078.5|2077|2077.4|2075.9|0
1771013720000|2026-02-13 20:15:20|2078.1|2076.6|2077.8|2076.3|2078.6|2077.1|2077.8|2076.3|1
1771013730000|2026-02-13 20:15:30|2077.7|2076.2|2077.2|2075.7|2077.9|2076.4|2076.9|2075.4|0
1771013740000|2026-02-13 20:15:40|2076.9|2075.4|2076.4|2074.9|2076.9|2075.4|2076.2|2074.7|0
1771013750000|2026-02-13 20:15:50|2076.2|2074.7|2077.3|2075.8|2077.3|2075.8|2076.2|2074.7|0
1771013760000|2026-02-13 20:16:00|2077.5|2076|2078.6|2077.1|2078.8|2077.3|2077.5|2076|0
1771013770000|2026-02-13 20:16:10|2078.5|2077|2078|2076.5|2078.6|2077.1|2078|2076.5|0
1771013780000|2026-02-13 20:16:20|2077.9|2076.4|2077.6|2076.1|2077.9|2076.4|2077.4|2075.9|0
1771013790000|2026-02-13 20:16:30|2077.7|2076.2|2077.7|2076.2|2078.5|2077|2077.4|2075.9|2
1771013800000|2026-02-13 20:16:40|2077.6|2076.1|2077.6|2076.1|2077.7|2076.2|2077.2|2075.7|0
1771013810000|2026-02-13 20:16:50|2077.5|2076|2076.7|2075.2|2077.5|2076|2076.7|2075.2|1
1771013820000|2026-02-13 20:17:00|2076.4|2074.9|2076.4|2074.9|2076.8|2075.3|2076.4|2074.9|1
1771013830000|2026-02-13 20:17:10|2076.3|2074.8|2075.9|2074.4|2076.4|2074.9|2075.9|2074.4|0
1771013840000|2026-02-13 20:17:20|2075.8|2074.3|2075.4|2073.9|2076.1|2074.6|2075.3|2073.8|0
1771013850000|2026-02-13 20:17:30|2075.2|2073.7|2075.1|2073.6|2075.4|2073.9|2074.9|2073.4|0
1771013860000|2026-02-13 20:17:40|2075.6|2074.1|2076.4|2074.9|2076.4|2074.9|2075.6|2074.1|1
1771013870000|2026-02-13 20:17:50|2076.3|2074.8|2075.4|2073.9|2076.3|2074.8|2075.1|2073.6|0
1771013880000|2026-02-13 20:18:00|2075.5|2074|2076.3|2074.8|2076.3|2074.8|2075.5|2074|1
1771013890000|2026-02-13 20:18:10|2076.4|2074.9|2076.4|2074.9|2078.2|2076.7|2076.4|2074.9|5
1771013900000|2026-02-13 20:18:20|2076.3|2074.8|2076.6|2075.1|2076.7|2075.2|2075.5|2074|1
1771013910000|2026-02-13 20:18:30|2076.5|2075|2077.5|2076|2077.5|2076|2076.5|2075|0
1771013920000|2026-02-13 20:18:40|2077.6|2076.1|2076.8|2075.3|2077.6|2076.1|2076.8|2075.3|0
1771013930000|2026-02-13 20:18:50|2077.1|2075.6|2077.2|2075.7|2077.3|2075.8|2076.8|2075.3|1
1771013940000|2026-02-13 20:19:00|2077.1|2075.6|2077.4|2075.9|2077.4|2075.9|2076.3|2074.8|1
1771013950000|2026-02-13 20:19:10|2077.3|2075.8|2077.6|2076.1|2077.7|2076.2|2076.6|2075.1|2
1771013960000|2026-02-13 20:19:20|2077.7|2076.2|2078.2|2076.7|2078.5|2077|2077.2|2075.7|2
1771013970000|2026-02-13 20:19:30|2078.1|2076.6|2079|2077.5|2079|2077.5|2078|2076.5|1
1771013980000|2026-02-13 20:19:40|2079.5|2078|2079.9|2078.4|2080|2078.5|2079.2|2077.7|4
1771013990000|2026-02-13 20:19:50|2080.3|2078.8|2080.3|2078.8|2080.4|2078.9|2080.1|2078.6|0
1771014000000|2026-02-13 20:20:00|2080.2|2078.7|2080.4|2078.9|2081|2079.5|2080.1|2078.6|0
1771014010000|2026-02-13 20:20:10|2080.5|2079|2080.3|2078.8|2080.5|2079|2079.8|2078.3|1
1771014020000|2026-02-13 20:20:20|2080.2|2078.7|2079.7|2078.2|2080.2|2078.7|2079.7|2078.2|0
1771014030000|2026-02-13 20:20:30|2079.8|2078.3|2079.4|2077.9|2079.8|2078.3|2079.2|2077.7|0
1771014040000|2026-02-13 20:20:40|2079.1|2077.6|2079.1|2077.6|2079.1|2077.6|2078.9|2077.4|0
1771014050000|2026-02-13 20:20:50|2079|2077.5|2079.2|2077.7|2079.2|2077.7|2078.8|2077.3|0
1771014060000|2026-02-13 20:21:00|2079.5|2078|2078.6|2077.1|2079.6|2078.1|2078.6|2077.1|2
1771014070000|2026-02-13 20:21:10|2078.5|2077|2078.1|2076.6|2078.6|2077.1|2078|2076.5|0
1771014080000|2026-02-13 20:21:20|2078.2|2076.7|2078.1|2076.6|2078.5|2077|2078.1|2076.6|0
1771014090000|2026-02-13 20:21:30|2077.8|2076.3|2077.9|2076.4|2078.2|2076.7|2077.3|2075.8|4
1771014100000|2026-02-13 20:21:40|2078|2076.5|2077.6|2076.1|2078.1|2076.6|2077.3|2075.8|1
1771014110000|2026-02-13 20:21:50|2077.7|2076.2|2078.7|2077.2|2078.7|2077.2|2077.7|2076.2|1
1771014120000|2026-02-13 20:22:00|2078.4|2076.9|2077.5|2076|2078.4|2076.9|2077.4|2075.9|0
1771014130000|2026-02-13 20:22:10|2077.6|2076.1|2077.7|2076.2|2078.5|2077|2077.6|2076.1|1
1771014140000|2026-02-13 20:22:20|2077.8|2076.3|2077.8|2076.3|2077.8|2076.3|2077.6|2076.1|0
1771014150000|2026-02-13 20:22:30|2077.7|2076.2|2077.6|2076.1|2077.8|2076.3|2077.4|2075.9|0
1771014160000|2026-02-13 20:22:40|2077.3|2075.8|2077.9|2076.4|2077.9|2076.4|2077.2|2075.7|0
1771014170000|2026-02-13 20:22:50|2078|2076.5|2077.8|2076.3|2078|2076.5|2077.4|2075.9|0
1771014180000|2026-02-13 20:23:00|2077.7|2076.2|2075.8|2074.3|2077.7|2076.2|2075.6|2074.1|1
1771014190000|2026-02-13 20:23:10|2075.9|2074.4|2076.1|2074.6|2076.3|2074.8|2075.8|2074.3|0
1771014200000|2026-02-13 20:23:20|2076|2074.5|2076.4|2074.9|2076.5|2075|2076|2074.5|0
1771014210000|2026-02-13 20:23:30|2076.5|2075|2076.4|2074.9|2076.5|2075|2076.2|2074.7|0
1771014220000|2026-02-13 20:23:40|2077.7|2076.2|2077.7|2076.2|2077.8|2076.3|2077.5|2076|1
1771014230000|2026-02-13 20:23:50|2077.8|2076.3|2077.7|2076.2|2077.9|2076.4|2077.7|2076.2|0
1771014240000|2026-02-13 20:24:00|2077.6|2076.1|2078|2076.5|2078.2|2076.7|2077.3|2075.8|4
1771014250000|2026-02-13 20:24:10|2078.3|2076.8|2078.1|2076.6|2078.3|2076.8|2078|2076.5|0
1771014260000|2026-02-13 20:24:20|2078.2|2076.7|2078.7|2077.2|2078.7|2077.2|2078.2|2076.7|0
1771014270000|2026-02-13 20:24:30|2078.8|2077.3|2079.3|2077.8|2079.4|2077.9|2078.8|2077.3|0
1771014280000|2026-02-13 20:24:40|2079.2|2077.7|2078|2076.5|2079.2|2077.7|2078|2076.5|1
1771014290000|2026-02-13 20:24:50|2077.9|2076.4|2078|2076.5|2078.2|2076.7|2077.5|2076|0
1771014300000|2026-02-13 20:25:00|2077.8|2076.3|2078.3|2076.8|2078.3|2076.8|2077.8|2076.3|0
1771014310000|2026-02-13 20:25:10|2078.2|2076.7|2078.7|2077.2|2078.7|2077.2|2078|2076.5|0
1771014320000|2026-02-13 20:25:20|2078.6|2077.1|2078.4|2076.9|2078.7|2077.2|2078.4|2076.9|0
1771014330000|2026-02-13 20:25:30|2078.5|2077|2078.1|2076.6|2078.6|2077.1|2077.9|2076.4|0
1771014340000|2026-02-13 20:25:40|2077.9|2076.4|2078|2076.5|2078.2|2076.7|2077.9|2076.4|0
1771014350000|2026-02-13 20:25:50|2077.8|2076.3|2075.9|2074.4|2077.8|2076.3|2075.8|2074.3|1
1771014360000|2026-02-13 20:26:00|2075.8|2074.3|2074.1|2072.6|2075.9|2074.4|2074.1|2072.6|6
1771014370000|2026-02-13 20:26:10|2073.9|2072.4|2073.2|2071.7|2073.9|2072.4|2073.2|2071.7|0
1771014380000|2026-02-13 20:26:20|2073.3|2071.8|2073.3|2071.8|2073.4|2071.9|2073.2|2071.7|0
1771014390000|2026-02-13 20:26:30|2074.2|2072.7|2074.4|2072.9|2074.4|2072.9|2074|2072.5|2
1771014400000|2026-02-13 20:26:40|2074.5|2073|2075|2073.5|2075.2|2073.7|2074.5|2073|0
1771014410000|2026-02-13 20:26:50|2075.1|2073.6|2074.2|2072.7|2075.4|2073.9|2074.2|2072.7|1
1771014420000|2026-02-13 20:27:00|2074.1|2072.6|2075.8|2074.3|2075.8|2074.3|2074.1|2072.6|0
1771014430000|2026-02-13 20:27:10|2075.7|2074.2|2075.2|2073.7|2075.8|2074.3|2075.2|2073.7|0
1771014440000|2026-02-13 20:27:20|2074.4|2072.9|2074.6|2073.1|2074.6|2073.1|2074.4|2072.9|1
1771014450000|2026-02-13 20:27:30|2074.5|2073|2074.2|2072.7|2074.5|2073|2074.2|2072.7|0
1771014460000|2026-02-13 20:27:40|2074.3|2072.8|2073.4|2071.9|2074.3|2072.8|2073.4|2071.9|0
1771014470000|2026-02-13 20:27:50|2073.3|2071.8|2074.2|2072.7|2074.2|2072.7|2072.7|2071.2|4
1771014480000|2026-02-13 20:28:00|2074.3|2072.8|2074.4|2072.9|2074.4|2072.9|2074.1|2072.6|1
1771014490000|2026-02-13 20:28:10|2074.2|2072.7|2073.8|2072.3|2074.2|2072.7|2073.7|2072.2|3
1771014500000|2026-02-13 20:28:20|2073.9|2072.4|2074.3|2072.8|2074.3|2072.8|2073.9|2072.4|0
1771014510000|2026-02-13 20:28:30|2074.2|2072.7|2074.1|2072.6|2074.3|2072.8|2074.1|2072.6|0
1771014520000|2026-02-13 20:28:40|2074|2072.5|2074|2072.5|2074.1|2072.6|2073.8|2072.3|0
1771014530000|2026-02-13 20:28:50|2073.9|2072.4|2073.8|2072.3|2074.3|2072.8|2073.8|2072.3|0
1771014540000|2026-02-13 20:29:00|2073.7|2072.2|2074|2072.5|2074|2072.5|2073.6|2072.1|0
1771014550000|2026-02-13 20:29:10|2073.9|2072.4|2073.8|2072.3|2074|2072.5|2073.7|2072.2|0
1771014560000|2026-02-13 20:29:20|2073.5|2072|2073.6|2072.1|2073.8|2072.3|2072.9|2071.4|2
1771014570000|2026-02-13 20:29:30|2073.7|2072.2|2073.8|2072.3|2073.8|2072.3|2073.2|2071.7|0
1771014580000|2026-02-13 20:29:40|2073.9|2072.4|2073.6|2072.1|2074.3|2072.8|2073.5|2072|0
1771014590000|2026-02-13 20:29:50|2073.7|2072.2|2073.7|2072.2|2074.1|2072.6|2073.7|2072.2|1
1771014600000|2026-02-13 20:30:00|2073.6|2072.1|2073.2|2071.7|2073.8|2072.3|2072.7|2071.2|4
1771014610000|2026-02-13 20:30:10|2073|2071.5|2071.7|2070.2|2073|2071.5|2071.7|2070.2|2
1771014620000|2026-02-13 20:30:20|2071.4|2069.9|2071.9|2070.4|2072.6|2071.1|2071.3|2069.8|2
1771014630000|2026-02-13 20:30:30|2072.1|2070.6|2071.9|2070.4|2072.1|2070.6|2071.8|2070.3|0
1771014640000|2026-02-13 20:30:40|2071.8|2070.3|2072|2070.5|2072.3|2070.8|2071.8|2070.3|0
1771014650000|2026-02-13 20:30:50|2071.9|2070.4|2071.8|2070.3|2072.1|2070.6|2071.6|2070.1|0
1771014660000|2026-02-13 20:31:00|2071.9|2070.4|2071.3|2069.8|2071.9|2070.4|2071.3|2069.8|1
1771014670000|2026-02-13 20:31:10|2071.4|2069.9|2072.3|2070.8|2072.8|2071.3|2071.4|2069.9|1
1771014680000|2026-02-13 20:31:20|2073.3|2071.8|2072.9|2071.4|2073.3|2071.8|2072.5|2071|0
1771014690000|2026-02-13 20:31:30|2072.8|2071.3|2073.3|2071.8|2073.3|2071.8|2072.4|2070.9|0
1771014700000|2026-02-13 20:31:40|2073.1|2071.6|2074.2|2072.7|2074.3|2072.8|2073.1|2071.6|2
1771014710000|2026-02-13 20:31:50|2074.1|2072.6|2073.3|2071.8|2074.1|2072.6|2073.3|2071.8|0
1771014720000|2026-02-13 20:32:00|2073.4|2071.9|2073.8|2072.3|2074.3|2072.8|2073.4|2071.9|0
1771014730000|2026-02-13 20:32:10|2073.6|2072.1|2072.7|2071.2|2073.6|2072.1|2072|2070.5|4
1771014740000|2026-02-13 20:32:20|2073.1|2071.6|2073.3|2071.8|2073.5|2072|2073.1|2071.6|0
1771014750000|2026-02-13 20:32:30|2073.7|2072.2|2074|2072.5|2074.5|2073|2073.7|2072.2|1
1771014760000|2026-02-13 20:32:40|2073.9|2072.4|2073.6|2072.1|2074|2072.5|2073.5|2072|0
1771014770000|2026-02-13 20:32:50|2073.3|2071.8|2072.7|2071.2|2073.3|2071.8|2072.4|2070.9|0
1771014780000|2026-02-13 20:33:00|2072.8|2071.3|2072.4|2070.9|2073.2|2071.7|2072.3|2070.8|5
1771014790000|2026-02-13 20:33:10|2072.5|2071|2071.9|2070.4|2072.6|2071.1|2071.8|2070.3|1
1771014800000|2026-02-13 20:33:20|2071.8|2070.3|2073.2|2071.7|2073.2|2071.7|2071.8|2070.3|2
1771014810000|2026-02-13 20:33:30|2076.8|2068.8|2072.8|2071.3|2076.8|2072|2072.8|2068.3|0
1771014820000|2026-02-13 20:33:40|2073.1|2071.6|2072.6|2071.1|2073.1|2071.6|2072.5|2071|0
1771014830000|2026-02-13 20:33:50|2072.7|2071.2|2070.6|2069.1|2073.9|2071.2|2070.6|2065.9|1
1771014840000|2026-02-13 20:34:00|2070.7|2069.2|2069.8|2068.3|2070.8|2069.3|2069.8|2068.3|3
1771014850000|2026-02-13 20:34:10|2070.3|2068.8|2070.3|2068.8|2070.4|2068.9|2070.3|2068.8|1
1771014860000|2026-02-13 20:34:20|2070.4|2068.9|2070.9|2069.4|2070.9|2069.4|2070.3|2068.8|4
1771014870000|2026-02-13 20:34:30|2070.8|2069.3|2071.8|2070.3|2072|2070.5|2070.5|2069|8
1771014880000|2026-02-13 20:34:40|2069.4|2067.9|2070|2068.5|2070.4|2068.9|2069.4|2067.9|8
1771014890000|2026-02-13 20:34:50|2069.9|2068.4|2069.3|2067.8|2069.9|2068.4|2068.9|2067.4|3
1771014900000|2026-02-13 20:35:00|2069|2067.5|2069.3|2067.8|2069.6|2068.1|2068.8|2067.3|0
1771014910000|2026-02-13 20:35:10|2069.7|2068.2|2071.5|2070|2071.5|2070|2069.7|2068.2|2
1771014920000|2026-02-13 20:35:20|2071.2|2069.7|2070.6|2069.1|2071.4|2069.9|2070.4|2068.9|1
1771014930000|2026-02-13 20:35:30|2070.5|2069|2071.2|2069.7|2071.2|2069.7|2070.4|2068.9|0
1771014940000|2026-02-13 20:35:40|2069.8|2068.3|2069.9|2068.4|2069.9|2068.4|2069.2|2067.7|1
1771014950000|2026-02-13 20:35:50|2069.8|2068.3|2070|2068.5|2070.2|2068.7|2069.5|2068|0
1771014960000|2026-02-13 20:36:00|2070.2|2068.7|2069.9|2068.4|2071.1|2069.6|2069.7|2068.2|1
1771014970000|2026-02-13 20:36:10|2069.8|2068.3|2069.4|2067.9|2069.9|2068.4|2069.3|2067.8|0
1771014980000|2026-02-13 20:36:20|2069.2|2067.7|2069.2|2067.7|2069.2|2067.7|2068.9|2067.4|0
1771014990000|2026-02-13 20:36:30|2069|2067.5|2069.1|2067.6|2069.2|2067.7|2068.7|2067.2|0
1771015000000|2026-02-13 20:36:40|2069.2|2067.7|2070|2068.5|2070.1|2068.6|2069.2|2067.7|0
1771015010000|2026-02-13 20:36:50|2070.1|2068.6|2070.3|2068.8|2071|2069.5|2070.1|2068.6|1
1771015020000|2026-02-13 20:37:00|2070.5|2069|2069.3|2067.8|2070.8|2069.3|2069.1|2067.6|1
1771015030000|2026-02-13 20:37:10|2069.1|2067.6|2069.3|2067.8|2069.6|2068.1|2069|2067.5|0
1771015040000|2026-02-13 20:37:20|2069|2067.5|2069.3|2067.8|2069.8|2068.3|2069|2067.5|1
1771015050000|2026-02-13 20:37:30|2069.4|2067.9|2069|2067.5|2069.4|2067.9|2068.7|2067.2|0
1771015060000|2026-02-13 20:37:40|2068.9|2067.4|2068.8|2067.3|2069|2067.5|2068.5|2067|0
1771015070000|2026-02-13 20:37:50|2068.5|2067|2068.7|2067.2|2068.7|2067.2|2068.4|2066.9|0
1771015080000|2026-02-13 20:38:00|2068.6|2067.1|2068.6|2067.1|2069.7|2068.2|2068.6|2067.1|0
1771015090000|2026-02-13 20:38:10|2068.5|2067|2068.5|2067|2068.8|2067.3|2068.4|2066.9|0
1771015100000|2026-02-13 20:38:20|2068.6|2067.1|2068.2|2066.7|2068.6|2067.1|2067.8|2066.3|1
1771015110000|2026-02-13 20:38:30|2068.9|2067.4|2069.7|2068.2|2069.7|2068.2|2068.3|2066.8|1
1771015120000|2026-02-13 20:38:40|2069.6|2068.1|2070|2068.5|2070|2068.5|2069.6|2068.1|0
1771015130000|2026-02-13 20:38:50|2069.9|2068.4|2070.1|2068.6|2070.2|2068.7|2069.6|2068.1|0
1771015140000|2026-02-13 20:39:00|2070.3|2068.8|2069.8|2068.3|2070.6|2069.1|2069.2|2067.7|2
1771015150000|2026-02-13 20:39:10|2069.9|2068.4|2069.9|2068.4|2070.6|2069.1|2069.8|2068.3|1
1771015160000|2026-02-13 20:39:20|2069.8|2068.3|2069.6|2068.1|2069.9|2068.4|2069.6|2068.1|0
1771015170000|2026-02-13 20:39:30|2069.8|2068.3|2069.7|2068.2|2070|2068.5|2069.6|2068.1|1
1771015180000|2026-02-13 20:39:40|2069.9|2068.4|2069.9|2068.4|2070.3|2068.8|2069.5|2068|3
1771015190000|2026-02-13 20:39:50|2069.8|2068.3|2070.2|2068.7|2070.3|2068.8|2069.8|2068.3|1
1771015200000|2026-02-13 20:40:00|2070.1|2068.6|2069.9|2068.4|2070.3|2068.8|2069.6|2068.1|0
1771015210000|2026-02-13 20:40:10|2070.1|2068.6|2071.4|2069.9|2071.5|2070|2070|2068.5|1
1771015220000|2026-02-13 20:40:20|2071.5|2070|2071.4|2069.9|2072.2|2070.7|2071.2|2069.7|5
1771015230000|2026-02-13 20:40:30|2071.9|2070.4|2072|2070.5|2072.1|2070.6|2071.3|2069.8|0
1771015240000|2026-02-13 20:40:40|2071.9|2070.4|2072|2070.5|2072.3|2070.8|2071.6|2070.1|0
1771015250000|2026-02-13 20:40:50|2071.4|2069.9|2071.3|2069.8|2071.9|2070.4|2071.1|2069.6|7
1771015260000|2026-02-13 20:41:00|2071.5|2070|2070|2068.5|2071.7|2070.2|2070|2068.5|3
1771015270000|2026-02-13 20:41:10|2070.1|2068.6|2070.4|2068.9|2070.4|2068.9|2070|2068.5|0
1771015280000|2026-02-13 20:41:20|2070.2|2068.7|2069.6|2068.1|2070.2|2068.7|2069.3|2067.8|4
1771015290000|2026-02-13 20:41:30|2069.9|2068.4|2069.8|2068.3|2070.1|2068.6|2069.6|2068.1|1
1771015300000|2026-02-13 20:41:40|2070.3|2068.8|2070.1|2068.6|2070.3|2068.8|2070|2068.5|1
1771015310000|2026-02-13 20:41:50|2070.3|2068.8|2069.6|2068.1|2070.4|2068.9|2069.6|2068.1|5
1771015320000|2026-02-13 20:42:00|2069.4|2067.9|2068.4|2066.9|2069.4|2067.9|2068.1|2066.6|4
1771015330000|2026-02-13 20:42:10|2068.2|2066.7|2067.7|2066.2|2068.2|2066.7|2067.3|2065.8|3
1771015340000|2026-02-13 20:42:20|2067.6|2066.1|2067.7|2066.2|2067.9|2066.4|2067.6|2066.1|1
1771015350000|2026-02-13 20:42:30|2067.6|2066.1|2067.1|2065.6|2067.6|2066.1|2067|2065.5|3
1771015360000|2026-02-13 20:42:40|2067|2065.5|2067|2065.5|2067.1|2065.6|2066.8|2065.3|2
1771015370000|2026-02-13 20:42:50|2066.9|2065.4|2066.5|2065|2067|2065.5|2066.5|2065|3
1771015380000|2026-02-13 20:43:00|2066.4|2064.9|2067.5|2066|2067.5|2066|2066.4|2064.9|3
1771015390000|2026-02-13 20:43:10|2067.4|2065.9|2066.4|2064.9|2067.5|2066|2066.4|2064.9|2
1771015400000|2026-02-13 20:43:20|2066.3|2064.8|2067.9|2066.4|2067.9|2066.4|2066|2064.5|7
1771015410000|2026-02-13 20:43:30|2067.8|2066.3|2067.7|2066.2|2067.8|2066.3|2067.6|2066.1|0
1771015420000|2026-02-13 20:43:40|2067.8|2066.3|2068.3|2066.8|2068.4|2066.9|2067.8|2066.3|1
1771015430000|2026-02-13 20:43:50|2068.2|2066.7|2068.7|2067.2|2069|2067.5|2068.2|2066.7|1
1771015440000|2026-02-13 20:44:00|2069|2067.5|2069.6|2068.1|2069.6|2068.1|2068.7|2067.2|1
1771015450000|2026-02-13 20:44:10|2070|2068.5|2071.2|2069.7|2071.2|2069.7|2069.9|2068.4|1
1771015460000|2026-02-13 20:44:20|2071.1|2069.6|2070|2068.5|2071.1|2069.6|2070|2068.5|2
1771015470000|2026-02-13 20:44:30|2070.2|2068.7|2069.8|2068.3|2070.2|2068.7|2069.8|2068.3|2
1771015480000|2026-02-13 20:44:40|2069.9|2068.4|2069.5|2068|2069.9|2068.4|2069.5|2068|0
1771015490000|2026-02-13 20:44:50|2069.6|2068.1|2070.6|2069.1|2070.6|2069.1|2069.3|2067.8|2
1771015500000|2026-02-13 20:45:00|2070.7|2069.2|2071.7|2070.2|2071.7|2070.2|2070.3|2068.8|0
1771015510000|2026-02-13 20:45:10|2071.6|2070.1|2071.4|2069.9|2071.9|2070.4|2071|2069.5|1
1771015520000|2026-02-13 20:45:20|2071.2|2069.7|2071.2|2069.7|2071.6|2070.1|2071|2069.5|1
1771015530000|2026-02-13 20:45:30|2071.3|2069.8|2071.3|2069.8|2071.8|2070.3|2071.3|2069.8|1
1771015540000|2026-02-13 20:45:40|2071.5|2070|2071.6|2070.1|2071.6|2070.1|2071.2|2069.7|1
1771015550000|2026-02-13 20:45:50|2071.5|2070|2071.2|2069.7|2071.6|2070.1|2071.2|2069.7|0
1771015560000|2026-02-13 20:46:00|2071|2069.5|2071.2|2069.7|2071.2|2069.7|2070.8|2069.3|0
1771015570000|2026-02-13 20:46:10|2071|2069.5|2070.2|2068.7|2071|2069.5|2070.1|2068.6|0
1771015580000|2026-02-13 20:46:20|2070.3|2068.8|2070.5|2069|2070.6|2069.1|2070.3|2068.8|0
1771015590000|2026-02-13 20:46:30|2070.6|2069.1|2071.6|2070.1|2071.6|2070.1|2070.6|2069.1|0
1771015600000|2026-02-13 20:46:40|2071.5|2070|2071.5|2070|2071.7|2070.2|2071.4|2069.9|0
1771015610000|2026-02-13 20:46:50|2071.6|2070.1|2071.7|2070.2|2071.7|2070.2|2071.2|2069.7|0
1771015620000|2026-02-13 20:47:00|2071.8|2070.3|2072.1|2070.6|2073.2|2071.7|2071.8|2070.3|8
1771015630000|2026-02-13 20:47:10|2071.9|2070.4|2071.5|2070|2072.3|2070.8|2071.5|2070|0
1771015640000|2026-02-13 20:47:20|2071.6|2070.1|2071.3|2069.8|2071.6|2070.1|2071.2|2069.7|1
1771015650000|2026-02-13 20:47:30|2071.5|2070|2071|2069.5|2071.6|2070.1|2070.9|2069.4|3
1771015660000|2026-02-13 20:47:40|2071.1|2069.6|2072.1|2070.6|2072.1|2070.6|2070.9|2069.4|0
1771015670000|2026-02-13 20:47:50|2072.7|2071.2|2072|2070.5|2072.9|2071.4|2071.9|2070.4|0
1771015680000|2026-02-13 20:48:00|2071.9|2070.4|2071.9|2070.4|2072|2070.5|2070.8|2069.3|1
1771015690000|2026-02-13 20:48:10|2073|2071.5|2072.8|2071.3|2073.1|2071.6|2072.3|2070.8|2
1771015700000|2026-02-13 20:48:20|2072.6|2071.1|2072.3|2070.8|2073.5|2072|2072.3|2070.8|2
1771015710000|2026-02-13 20:48:30|2072.4|2070.9|2072.9|2071.4|2072.9|2071.4|2072.4|2070.9|0
1771015720000|2026-02-13 20:48:40|2072.7|2071.2|2072.5|2071|2072.8|2071.3|2072.5|2071|0
1771015730000|2026-02-13 20:48:50|2072.4|2070.9|2073.1|2071.6|2073.1|2071.6|2072.1|2070.6|0
1771015740000|2026-02-13 20:49:00|2073.6|2072.1|2073.6|2072.1|2074.1|2072.6|2073.4|2071.9|1
1771015750000|2026-02-13 20:49:10|2073.7|2072.2|2074.4|2072.9|2074.5|2073|2073.4|2071.9|2
1771015760000|2026-02-13 20:49:20|2074.3|2072.8|2074|2072.5|2074.5|2073|2074|2072.5|3
1771015770000|2026-02-13 20:49:30|2073.6|2072.1|2073|2071.5|2073.6|2072.1|2072.8|2071.3|0
1771015780000|2026-02-13 20:49:40|2073.1|2071.6|2074.1|2072.6|2074.3|2072.8|2073.1|2071.6|0
1771015790000|2026-02-13 20:49:50|2074|2072.5|2073.4|2071.9|2074.1|2072.6|2073.3|2071.8|1
1771015800000|2026-02-13 20:50:00|2073.2|2071.7|2071.9|2070.4|2073.4|2071.9|2070.8|2069.3|5
1771015810000|2026-02-13 20:50:10|2072|2070.5|2073.4|2071.9|2073.4|2071.9|2071.7|2070.2|1
1771015820000|2026-02-13 20:50:20|2073.5|2072|2073|2071.5|2073.5|2072|2072.8|2071.3|1
1771015830000|2026-02-13 20:50:30|2072.9|2071.4|2072.9|2071.4|2073.5|2072|2072.9|2071.4|2
1771015840000|2026-02-13 20:50:40|2073|2071.5|2072.4|2070.9|2073.4|2071.9|2072|2070.5|2
1771015850000|2026-02-13 20:50:50|2072.1|2070.6|2071.9|2070.4|2072.7|2071.2|2071.4|2069.9|0
1771015860000|2026-02-13 20:51:00|2071.5|2070|2072.4|2070.9|2073|2071.5|2071.5|2070|1
1771015870000|2026-02-13 20:51:10|2072.5|2071|2072.8|2071.3|2072.8|2071.3|2072|2070.5|0
1771015880000|2026-02-13 20:51:20|2073|2071.5|2072.9|2071.4|2073.2|2071.7|2072.6|2071.1|0
1771015890000|2026-02-13 20:51:30|2073|2071.5|2072.7|2071.2|2073.3|2071.8|2072.5|2071|0
1771015900000|2026-02-13 20:51:40|2072.6|2071.1|2071.9|2070.4|2072.8|2071.3|2071.9|2070.4|0
1771015910000|2026-02-13 20:51:50|2071.6|2070.1|2071.4|2069.9|2071.9|2070.4|2071.3|2069.8|1
1771015920000|2026-02-13 20:52:00|2071.6|2070.1|2071.3|2069.8|2071.6|2070.1|2070.1|2068.6|11
1771015930000|2026-02-13 20:52:10|2070.8|2069.3|2070.3|2068.8|2071.2|2069.7|2070.2|2068.7|0
1771015940000|2026-02-13 20:52:20|2070.2|2068.7|2069.6|2068.1|2070.3|2068.8|2069.5|2068|1
1771015950000|2026-02-13 20:52:30|2069.5|2068|2069.3|2067.8|2069.6|2068.1|2068.9|2067.4|2
1771015960000|2026-02-13 20:52:40|2069.5|2068|2069.5|2068|2070.4|2068.9|2069.3|2067.8|0
1771015970000|2026-02-13 20:52:50|2069.4|2067.9|2069.1|2067.6|2069.4|2067.9|2069.1|2067.6|1
1771015980000|2026-02-13 20:53:00|2068.5|2067|2067.1|2065.6|2068.7|2067.2|2066.5|2065|6
1771015990000|2026-02-13 20:53:10|2067.8|2066.3|2068.9|2067.4|2068.9|2067.4|2067.8|2066.3|0
1771016000000|2026-02-13 20:53:20|2068.7|2067.2|2068.6|2067.1|2068.7|2067.2|2067.9|2066.4|0
1771016010000|2026-02-13 20:53:30|2068.5|2067|2068.6|2067.1|2068.8|2067.3|2068.1|2066.6|1
1771016020000|2026-02-13 20:53:40|2068.7|2067.2|2068.6|2067.1|2069|2067.5|2068.6|2067.1|0
1771016030000|2026-02-13 20:53:50|2068.9|2067.4|2069|2067.5|2069.1|2067.6|2068.3|2066.8|0
1771016040000|2026-02-13 20:54:00|2069.1|2067.6|2071.6|2070.1|2071.6|2070.1|2069.1|2067.6|2
1771016050000|2026-02-13 20:54:10|2071.7|2070.2|2071.4|2069.9|2071.7|2070.2|2071.4|2069.9|2
1771016060000|2026-02-13 20:54:20|2071.5|2070|2071.6|2070.1|2071.7|2070.2|2071.5|2070|0
1771016070000|2026-02-13 20:54:30|2071.7|2070.2|2072.4|2070.9|2072.8|2071.3|2071.7|2070.2|1
1771016080000|2026-02-13 20:54:40|2072.5|2071|2072.5|2071|2073|2071.5|2072.2|2070.7|2
1771016090000|2026-02-13 20:54:50|2072.9|2071.4|2073.3|2071.8|2073.3|2071.8|2072.3|2070.8|15
1771016100000|2026-02-13 20:55:00|2072.6|2071.1|2072.2|2070.7|2072.6|2071.1|2070.9|2069.4|5
1771016110000|2026-02-13 20:55:10|2072|2070.5|2071.9|2070.4|2072.3|2070.8|2071.5|2070|0
1771016120000|2026-02-13 20:55:20|2072|2070.5|2071.8|2070.3|2072.3|2070.8|2071.5|2070|0
1771016130000|2026-02-13 20:55:30|2072.1|2070.6|2072.1|2070.6|2072.5|2071|2071.9|2070.4|0
1771016140000|2026-02-13 20:55:40|2072.2|2070.7|2072.1|2070.6|2072.5|2071|2071.6|2070.1|0
1771016150000|2026-02-13 20:55:50|2071.6|2070.1|2072.8|2071.3|2072.8|2071.3|2071.6|2070.1|1
1771016160000|2026-02-13 20:56:00|2072.9|2071.4|2072.2|2070.7|2072.9|2071.4|2071.7|2070.2|0
1771016170000|2026-02-13 20:56:10|2072.3|2070.8|2072.4|2070.9|2072.4|2070.9|2072|2070.5|0
1771016180000|2026-02-13 20:56:20|2072.3|2070.8|2072.1|2070.6|2072.3|2070.8|2071.5|2070|1
1771016190000|2026-02-13 20:56:30|2072.2|2070.7|2071.8|2070.3|2072.2|2070.7|2071.7|2070.2|1
1771016200000|2026-02-13 20:56:40|2071.7|2070.2|2071.8|2070.3|2072.3|2070.8|2071.7|2070.2|4
1771016210000|2026-02-13 20:56:50|2071.9|2070.4|2072|2070.5|2072.1|2070.6|2071.7|2070.2|0
1771016220000|2026-02-13 20:57:00|2072.1|2070.6|2071.5|2070|2072.1|2070.6|2071.5|2070|1
1771016230000|2026-02-13 20:57:10|2071.1|2069.6|2071.1|2069.6|2071.4|2069.9|2071.1|2069.6|0
1771016240000|2026-02-13 20:57:20|2071.2|2069.7|2071.5|2070|2071.6|2070.1|2071.1|2069.6|0
1771016250000|2026-02-13 20:57:30|2071.6|2070.1|2072.3|2070.8|2072.5|2071|2071.6|2070.1|4
1771016260000|2026-02-13 20:57:40|2072.2|2070.7|2071.6|2070.1|2072.2|2070.7|2071.4|2069.9|0
1771016270000|2026-02-13 20:57:50|2071.5|2070|2071.4|2069.9|2072.2|2070.7|2071.4|2069.9|2
1771016280000|2026-02-13 20:58:00|2071.5|2070|2071.6|2070.1|2071.8|2070.3|2071.3|2069.8|1
1771016290000|2026-02-13 20:58:10|2071.4|2069.9|2069.2|2067.7|2071.6|2070.1|2069.2|2067.7|4
1771016300000|2026-02-13 20:58:20|2069.7|2068.2|2070.2|2068.7|2070.2|2068.7|2069.6|2068.1|1
1771016310000|2026-02-13 20:58:30|2070.1|2068.6|2070.1|2068.6|2070.3|2068.8|2070|2068.5|0
1771016320000|2026-02-13 20:58:40|2070.2|2068.7|2070.4|2068.9|2070.8|2069.3|2069.9|2068.4|0
1771016330000|2026-02-13 20:58:50|2070.5|2069|2071|2069.5|2071.1|2069.6|2070.4|2068.9|0
1771016340000|2026-02-13 20:59:00|2071.1|2069.6|2071.8|2070.3|2072|2070.5|2071|2069.5|1
1771016350000|2026-02-13 20:59:10|2071.9|2070.4|2071.3|2069.8|2072.2|2070.7|2071.3|2069.8|1
1771016360000|2026-02-13 20:59:20|2071.2|2069.7|2071.1|2069.6|2071.4|2069.9|2070.9|2069.4|0
1771016370000|2026-02-13 20:59:30|2071|2069.5|2069.5|2068|2071.6|2070.1|2069.5|2068|10
1771016380000|2026-02-13 20:59:40|2069.4|2067.9|2069.1|2067.6|2069.4|2067.9|2068.8|2067.3|2
1771016390000|2026-02-13 20:59:50|2069|2067.5|2069.1|2067.6|2069.3|2067.8|2068.7|2067.2|5
1771016400000|2026-02-13 21:00:00|2069|2067.5|2067.6|2066.1|2069.2|2067.7|2067.4|2065.9|3
1771016410000|2026-02-13 21:00:10|2067.4|2065.9|2067.7|2066.2|2067.7|2066.2|2066|2064.5|4
1771016420000|2026-02-13 21:00:20|2067.6|2066.1|2067.6|2066.1|2067.8|2066.3|2067.6|2066.1|0
1771016430000|2026-02-13 21:00:30|2067.7|2066.2|2067.8|2066.3|2067.9|2066.4|2067.6|2066.1|0
1771016440000|2026-02-13 21:00:40|2067.9|2066.4|2067|2065.5|2067.9|2066.4|2066.9|2065.4|1
1771016450000|2026-02-13 21:00:50|2066.9|2065.4|2067.3|2065.8|2067.3|2065.8|2066.7|2065.2|0
1771016460000|2026-02-13 21:01:00|2067.2|2065.7|2066.2|2064.7|2067.4|2065.9|2066.2|2064.7|1
1771016470000|2026-02-13 21:01:10|2066.3|2064.8|2067.1|2065.6|2067.1|2065.6|2066.3|2064.8|0
1771016480000|2026-02-13 21:01:20|2067|2065.5|2067.3|2065.8|2067.7|2066.2|2066.8|2065.3|0
1771016490000|2026-02-13 21:01:30|2067.4|2065.9|2067.6|2066.1|2067.6|2066.1|2067.3|2065.8|0
1771016500000|2026-02-13 21:01:40|2067.7|2066.2|2068.6|2067.1|2068.6|2067.1|2067.7|2066.2|1
1771016510000|2026-02-13 21:01:50|2068.4|2066.9|2067.4|2065.9|2068.5|2067|2067.4|2065.9|0
1771016520000|2026-02-13 21:02:00|2067.7|2066.2|2068.2|2066.7|2068.3|2066.8|2067.6|2066.1|0
1771016530000|2026-02-13 21:02:10|2068|2066.5|2068.1|2066.6|2068.3|2066.8|2068|2066.5|0
1771016540000|2026-02-13 21:02:20|2068|2066.5|2068.2|2066.7|2068.3|2066.8|2067.9|2066.4|0
1771016550000|2026-02-13 21:02:30|2068.4|2066.9|2068.4|2066.9|2068.5|2067|2068.4|2066.9|0
1771016560000|2026-02-13 21:02:40|2068.7|2067.2|2068.7|2067.2|2068.7|2067.2|2068.5|2067|0
1771016570000|2026-02-13 21:02:50|2068.8|2067.3|2068.9|2067.4|2068.9|2067.4|2068.2|2066.7|1
1771016580000|2026-02-13 21:03:00|2068.8|2067.3|2069.2|2067.7|2069.2|2067.7|2068.7|2067.2|0
1771016590000|2026-02-13 21:03:10|2067.9|2066.4|2067.8|2066.3|2067.9|2066.4|2067.1|2065.6|1
1771016600000|2026-02-13 21:03:20|2067.7|2066.2|2067.6|2066.1|2067.7|2066.2|2067.6|2066.1|0
1771016610000|2026-02-13 21:03:30|2067.4|2065.9|2067.2|2065.7|2067.5|2066|2067|2065.5|0
1771016620000|2026-02-13 21:03:40|2067.1|2065.6|2067.6|2066.1|2067.6|2066.1|2067.1|2065.6|0
1771016630000|2026-02-13 21:03:50|2067|2065.5|2067|2065.5|2067|2065.5|2067|2065.5|0
1771016640000|2026-02-13 21:04:00|2066.9|2065.4|2066.6|2065.1|2066.9|2065.4|2066|2064.5|1
1771016650000|2026-02-13 21:04:10|2067|2065.5|2067|2065.5|2067|2065.5|2067|2065.5|0
1771016660000|2026-02-13 21:04:20|2067.1|2065.6|2067.4|2065.9|2067.4|2065.9|2067.1|2065.6|0
1771016670000|2026-02-13 21:04:30|2066.7|2065.2|2067.2|2065.7|2067.2|2065.7|2066.7|2065.2|1
1771016680000|2026-02-13 21:04:40|2066.5|2065|2066.2|2064.7|2066.5|2065|2066.2|2064.7|2
1771016690000|2026-02-13 21:04:50|2066.3|2064.8|2066.6|2065.1|2067|2065.5|2066.3|2064.8|0
1771016700000|2026-02-13 21:05:00|2066.5|2065|2066.1|2064.6|2066.5|2065|2066.1|2064.6|0
1771016710000|2026-02-13 21:05:10|2066.3|2064.8|2066.4|2064.9|2066.4|2064.9|2066.3|2064.8|0
1771016720000|2026-02-13 21:05:20|2066.6|2065.1|2066.6|2065.1|2066.6|2065.1|2066.3|2064.8|0
1771016730000|2026-02-13 21:05:30|2066.7|2065.2|2067.3|2065.8|2067.3|2065.8|2066.7|2065.2|0
1771016740000|2026-02-13 21:05:40|2067.2|2065.7|2066.3|2064.8|2067.2|2065.7|2066.3|2064.8|1
1771016750000|2026-02-13 21:05:50|2066.4|2064.9|2066.4|2064.9|2066.7|2065.2|2066.3|2064.8|0
1771016760000|2026-02-13 21:06:00|2066.3|2064.8|2065.5|2064|2066.3|2064.8|2065.1|2063.6|5
1771016770000|2026-02-13 21:06:10|2065.4|2063.9|2065.6|2064.1|2065.8|2064.3|2065.1|2063.6|0
1771016790000|2026-02-13 21:06:30|2066.6|2065.1|2065.8|2064.3|2067|2065.5|2065.8|2064.3|5
1771016800000|2026-02-13 21:06:40|2065.9|2064.4|2066.8|2065.3|2067.3|2065.8|2065.9|2064.4|1
1771016810000|2026-02-13 21:06:50|2066.4|2064.9|2066.4|2064.9|2066.4|2064.9|2066.4|2064.9|0
1771016820000|2026-02-13 21:07:00|2066.3|2064.8|2065.4|2063.9|2066.3|2064.8|2065.4|2063.9|1
1771016830000|2026-02-13 21:07:10|2065.3|2063.8|2065.6|2064.1|2065.6|2064.1|2065.3|2063.8|1
1771016840000|2026-02-13 21:07:20|2065.5|2064|2066.3|2064.8|2066.3|2064.8|2065.4|2063.9|0
1771016850000|2026-02-13 21:07:30|2066|2064.5|2066|2064.5|2066.2|2064.7|2066|2064.5|0
1771016870000|2026-02-13 21:07:50|2065.9|2064.4|2066.2|2064.7|2066.4|2064.9|2065.9|2064.4|0
1771016880000|2026-02-13 21:08:00|2066.1|2064.6|2066.3|2064.8|2066.8|2065.3|2066.1|2064.6|0
1771016890000|2026-02-13 21:08:10|2066.2|2064.7|2066.1|2064.6|2066.2|2064.7|2066.1|2064.6|0
1771016900000|2026-02-13 21:08:20|2066|2064.5|2065.6|2064.1|2066|2064.5|2065.6|2064.1|1
1771016910000|2026-02-13 21:08:30|2065.5|2064|2066.2|2064.7|2066.2|2064.7|2065.4|2063.9|0
1771016920000|2026-02-13 21:08:40|2066.1|2064.6|2065.7|2064.2|2066.1|2064.6|2065.6|2064.1|0
1771016930000|2026-02-13 21:08:50|2065.6|2064.1|2065.8|2064.3|2066.3|2064.8|2065.6|2064.1|0
1771016940000|2026-02-13 21:09:00|2065.9|2064.4|2066.3|2064.8|2066.3|2064.8|2065.7|2064.2|0
1771016950000|2026-02-13 21:09:10|2066|2064.5|2066.2|2064.7|2066.2|2064.7|2066|2064.5|0
1771016960000|2026-02-13 21:09:20|2066.1|2064.6|2065.8|2064.3|2066.1|2064.6|2065.7|2064.2|0
1771016970000|2026-02-13 21:09:30|2066.1|2064.6|2066.3|2064.8|2066.4|2064.9|2066|2064.5|0
1771016980000|2026-02-13 21:09:40|2066.2|2064.7|2066.1|2064.6|2066.2|2064.7|2066.1|2064.6|0
1771016990000|2026-02-13 21:09:50|2066|2064.5|2066.5|2065|2066.6|2065.1|2066|2064.5|1
1771017000000|2026-02-13 21:10:00|2066.3|2064.8|2066.4|2064.9|2066.6|2065.1|2066.3|2064.8|0
1771017010000|2026-02-13 21:10:10|2066.1|2064.6|2066.1|2064.6|2066.2|2064.7|2066|2064.5|1
1771017030000|2026-02-13 21:10:30|2066.2|2064.7|2066.2|2064.7|2066.2|2064.7|2066.2|2064.7|0
1771017040000|2026-02-13 21:10:40|2065.6|2064.1|2065.9|2064.4|2065.9|2064.4|2065.5|2064|4
1771017050000|2026-02-13 21:10:50|2066.3|2064.8|2066.3|2064.8|2066.3|2064.8|2066.2|2064.7|0
1771017060000|2026-02-13 21:11:00|2066.2|2064.7|2066.2|2064.7|2066.5|2065|2066.1|2064.6|0
1771017070000|2026-02-13 21:11:10|2066|2064.5|2066|2064.5|2066|2064.5|2066|2064.5|0
1771017080000|2026-02-13 21:11:20|2065.9|2064.4|2066.1|2064.6|2066.2|2064.7|2065.9|2064.4|0
1771017090000|2026-02-13 21:11:30|2066.2|2064.7|2066.3|2064.8|2066.4|2064.9|2066.2|2064.7|0
1771017100000|2026-02-13 21:11:40|2066.4|2064.9|2066.4|2064.9|2066.4|2064.9|2066.3|2064.8|0
1771017110000|2026-02-13 21:11:50|2066.2|2064.7|2065.9|2064.4|2066.4|2064.9|2065.9|2064.4|1
1771017120000|2026-02-13 21:12:00|2065.7|2064.2|2065.6|2064.1|2066|2064.5|2065.6|2064.1|0
1771017130000|2026-02-13 21:12:10|2065.7|2064.2|2065.6|2064.1|2065.7|2064.2|2065.6|2064.1|0
1771017140000|2026-02-13 21:12:20|2065.7|2064.2|2065.7|2064.2|2066|2064.5|2065.6|2064.1|0
1771017150000|2026-02-13 21:12:30|2065.9|2064.4|2065.9|2064.4|2065.9|2064.4|2065.7|2064.2|0
1771017160000|2026-02-13 21:12:40|2066.5|2065|2066.5|2065|2066.5|2065|2066.5|2065|2
1771017170000|2026-02-13 21:12:50|2066.4|2064.9|2066.3|2064.8|2066.4|2064.9|2066.3|2064.8|0
1771017180000|2026-02-13 21:13:00|2066.2|2064.7|2066.1|2064.6|2066.8|2065.3|2065.8|2064.3|1
1771017190000|2026-02-13 21:13:10|2066|2064.5|2066.3|2064.8|2066.5|2065|2066|2064.5|0
1771017200000|2026-02-13 21:13:20|2066.2|2064.7|2066.3|2064.8|2066.3|2064.8|2065.9|2064.4|0
1771017210000|2026-02-13 21:13:30|2066.1|2064.6|2066.2|2064.7|2066.2|2064.7|2066.1|2064.6|0
1771017230000|2026-02-13 21:13:50|2066.3|2064.8|2066.6|2065.1|2066.6|2065.1|2066.2|2064.7|0
1771017240000|2026-02-13 21:14:00|2066.7|2065.2|2066|2064.5|2066.8|2065.3|2066|2064.5|2
1771017250000|2026-02-13 21:14:10|2066.2|2064.7|2066|2064.5|2066.2|2064.7|2066|2064.5|0
1771017260000|2026-02-13 21:14:20|2066.6|2065.1|2066.6|2065.1|2066.6|2065.1|2066.5|2065|0
1771017270000|2026-02-13 21:14:30|2066.7|2065.2|2066.7|2065.2|2066.7|2065.2|2066.7|2065.2|0
1771017280000|2026-02-13 21:14:40|2067.2|2065.7|2066.9|2065.4|2067.3|2065.8|2066.9|2065.4|2
1771017290000|2026-02-13 21:14:50|2066.8|2065.3|2067.1|2065.6|2067.2|2065.7|2066.8|2065.3|0
1771017300000|2026-02-13 21:15:00|2066.9|2065.4|2066.9|2065.4|2066.9|2065.4|2066.9|2065.4|0
1771017320000|2026-02-13 21:15:20|2066.8|2065.3|2066.8|2065.3|2066.8|2065.3|2066.8|2065.3|0
1771017330000|2026-02-13 21:15:30|2067.2|2065.7|2067.2|2065.7|2067.2|2065.7|2067.2|2065.7|1
1771017340000|2026-02-13 21:15:40|2067.3|2065.8|2067.3|2065.8|2067.4|2065.9|2067.3|2065.8|0
1771017350000|2026-02-13 21:15:50|2067.4|2065.9|2067|2065.5|2067.4|2065.9|2067|2065.5|0
1771017360000|2026-02-13 21:16:00|2067.1|2065.6|2067.2|2065.7|2067.2|2065.7|2067.1|2065.6|0
1771017370000|2026-02-13 21:16:10|2067.3|2065.8|2067|2065.5|2067.3|2065.8|2067|2065.5|0
1771017380000|2026-02-13 21:16:20|2067.1|2065.6|2067|2065.5|2067.1|2065.6|2067|2065.5|0
1771017410000|2026-02-13 21:16:50|2066.6|2065.1|2066|2064.5|2066.6|2065.1|2066|2064.5|1
1771017430000|2026-02-13 21:17:10|2065.7|2064.2|2065.7|2064.2|2065.7|2064.2|2065.7|2064.2|0
1771017450000|2026-02-13 21:17:30|2065.9|2064.4|2065.9|2064.4|2065.9|2064.4|2065.9|2064.4|0
1771017460000|2026-02-13 21:17:40|2066|2064.5|2066|2064.5|2066|2064.5|2066|2064.5|0
1771017470000|2026-02-13 21:17:50|2066.2|2064.7|2066.2|2064.7|2066.2|2064.7|2066.2|2064.7|0
1771017480000|2026-02-13 21:18:00|2066.7|2065.2|2066.6|2065.1|2066.7|2065.2|2066.5|2065|0
1771017490000|2026-02-13 21:18:10|2066.2|2064.7|2067.3|2065.8|2067.3|2065.8|2066.2|2064.7|2
1771017500000|2026-02-13 21:18:20|2067.4|2065.9|2067.4|2065.9|2067.4|2065.9|2067.4|2065.9|0
1771017510000|2026-02-13 21:18:30|2067.3|2065.8|2066.9|2065.4|2067.3|2065.8|2066.9|2065.4|0
1771017520000|2026-02-13 21:18:40|2066.5|2065|2066.5|2065|2066.5|2065|2066.5|2065|0
1771017530000|2026-02-13 21:18:50|2066.6|2065.1|2066.8|2065.3|2067.1|2065.6|2066.6|2065.1|0
1771017540000|2026-02-13 21:19:00|2066.7|2065.2|2067.1|2065.6|2067.1|2065.6|2066.7|2065.2|0
1771017550000|2026-02-13 21:19:10|2066.3|2064.8|2066.2|2064.7|2066.3|2064.8|2066.1|2064.6|3
1771017560000|2026-02-13 21:19:20|2066.1|2064.6|2065.5|2064|2066.1|2064.6|2065.4|2063.9|1
1771017570000|2026-02-13 21:19:30|2065.6|2064.1|2065.5|2064|2065.7|2064.2|2065.5|2064|0
1771017580000|2026-02-13 21:19:40|2065.4|2063.9|2065.2|2063.7|2065.4|2063.9|2065|2063.5|1
1771017590000|2026-02-13 21:19:50|2063|2061.5|2063.2|2061.7|2063.2|2061.7|2063|2061.5|12
1771017600000|2026-02-13 21:20:00|2063.3|2061.8|2063.7|2062.2|2064.1|2062.6|2063.3|2061.8|2
1771017610000|2026-02-13 21:20:10|2064.1|2062.6|2063.8|2062.3|2064.1|2062.6|2063.8|2062.3|2
1771017620000|2026-02-13 21:20:20|2063.7|2062.2|2063.6|2062.1|2063.7|2062.2|2063.5|2062|2
1771017630000|2026-02-13 21:20:30|2063.9|2062.4|2064|2062.5|2064|2062.5|2063.7|2062.2|0
1771017640000|2026-02-13 21:20:40|2063.9|2062.4|2064|2062.5|2064|2062.5|2063.8|2062.3|0
1771017650000|2026-02-13 21:20:50|2063.9|2062.4|2063.8|2062.3|2063.9|2062.4|2063.8|2062.3|0
1771017660000|2026-02-13 21:21:00|2063.7|2062.2|2063.7|2062.2|2064.2|2062.7|2063.2|2061.7|3
1771017670000|2026-02-13 21:21:10|2063.6|2062.1|2064.1|2062.6|2064.1|2062.6|2063.6|2062.1|0
1771017680000|2026-02-13 21:21:20|2063.9|2062.4|2064.2|2062.7|2064.2|2062.7|2063.9|2062.4|0
1771017690000|2026-02-13 21:21:30|2064.1|2062.6|2064|2062.5|2064.2|2062.7|2064|2062.5|0
1771017700000|2026-02-13 21:21:40|2064.1|2062.6|2064|2062.5|2064.1|2062.6|2064|2062.5|1
1771017710000|2026-02-13 21:21:50|2064.1|2062.6|2063.8|2062.3|2064.4|2062.9|2063.8|2062.3|0
1771017720000|2026-02-13 21:22:00|2063.9|2062.4|2063.8|2062.3|2064.1|2062.6|2063.7|2062.2|0
1771017730000|2026-02-13 21:22:10|2063.9|2062.4|2064.3|2062.8|2064.3|2062.8|2063.9|2062.4|1
1771017740000|2026-02-13 21:22:20|2064.2|2062.7|2065.3|2063.8|2065.3|2063.8|2064.2|2062.7|2
1771017770000|2026-02-13 21:22:50|2065.8|2064.3|2065.6|2064.1|2065.8|2064.3|2065.6|2064.1|2
1771017780000|2026-02-13 21:23:00|2065.7|2064.2|2066|2064.5|2066|2064.5|2065.7|2064.2|0
1771017790000|2026-02-13 21:23:10|2065.9|2064.4|2066.1|2064.6|2066.2|2064.7|2065.8|2064.3|0
1771017800000|2026-02-13 21:23:20|2066.2|2064.7|2066.3|2064.8|2066.3|2064.8|2066.2|2064.7|0
1771017810000|2026-02-13 21:23:30|2066.2|2064.7|2066.2|2064.7|2066.3|2064.8|2066.1|2064.6|0
1771017820000|2026-02-13 21:23:40|2065.9|2064.4|2066|2064.5|2066.1|2064.6|2065.9|2064.4|0
1771017830000|2026-02-13 21:23:50|2066.1|2064.6|2066.7|2065.2|2066.7|2065.2|2066.1|2064.6|0
1771017840000|2026-02-13 21:24:00|2066.6|2065.1|2066.8|2065.3|2066.8|2065.3|2066.6|2065.1|0
1771017850000|2026-02-13 21:24:10|2066.7|2065.2|2066.8|2065.3|2066.8|2065.3|2066.7|2065.2|0
1771017860000|2026-02-13 21:24:20|2066.7|2065.2|2066.7|2065.2|2066.8|2065.3|2066.7|2065.2|0
1771017870000|2026-02-13 21:24:30|2066.8|2065.3|2066.8|2065.3|2066.8|2065.3|2066.5|2065|1
1771017880000|2026-02-13 21:24:40|2066.9|2065.4|2066.8|2065.3|2066.9|2065.4|2066.8|2065.3|0
1771017900000|2026-02-13 21:25:00|2066.9|2065.4|2066.7|2065.2|2066.9|2065.4|2066.6|2065.1|0
1771017910000|2026-02-13 21:25:10|2066.8|2065.3|2066.8|2065.3|2066.8|2065.3|2066.7|2065.2|0
1771017920000|2026-02-13 21:25:20|2066.9|2065.4|2066.8|2065.3|2066.9|2065.4|2066.8|2065.3|0
1771017930000|2026-02-13 21:25:30|2066.9|2065.4|2067.4|2065.9|2067.4|2065.9|2066.8|2065.3|0
1771017940000|2026-02-13 21:25:40|2067.6|2066.1|2067.4|2065.9|2067.6|2066.1|2067.4|2065.9|0
1771017950000|2026-02-13 21:25:50|2067.3|2065.8|2067|2065.5|2067.3|2065.8|2067|2065.5|0
1771017960000|2026-02-13 21:26:00|2067.1|2065.6|2067|2065.5|2067.2|2065.7|2067|2065.5|0
1771017970000|2026-02-13 21:26:10|2067.1|2065.6|2067|2065.5|2067.1|2065.6|2067|2065.5|0
1771017980000|2026-02-13 21:26:20|2067.1|2065.6|2067.1|2065.6|2067.1|2065.6|2067.1|2065.6|0
1771017990000|2026-02-13 21:26:30|2067|2065.5|2066.9|2065.4|2067|2065.5|2066.8|2065.3|0
1771018000000|2026-02-13 21:26:40|2067.1|2065.6|2066.4|2064.9|2067.1|2065.6|2066.4|2064.9|2
1771018010000|2026-02-13 21:26:50|2066.9|2065.4|2066.8|2065.3|2066.9|2065.4|2066.7|2065.2|0
1771018020000|2026-02-13 21:27:00|2066.6|2065.1|2066.5|2065|2066.6|2065.1|2066.5|2065|0
1771018030000|2026-02-13 21:27:10|2066.4|2064.9|2066.4|2064.9|2066.4|2064.9|2066.4|2064.9|0
1771018040000|2026-02-13 21:27:20|2066.6|2065.1|2066.2|2064.7|2066.6|2065.1|2066.2|2064.7|0
1771018050000|2026-02-13 21:27:30|2066.1|2064.6|2066.4|2064.9|2066.4|2064.9|2066|2064.5|1
1771018060000|2026-02-13 21:27:40|2066.5|2065|2066.7|2065.2|2066.7|2065.2|2066.4|2064.9|0
1771018070000|2026-02-13 21:27:50|2066.8|2065.3|2066.9|2065.4|2066.9|2065.4|2066.8|2065.3|0
1771018080000|2026-02-13 21:28:00|2066.7|2065.2|2066.6|2065.1|2066.7|2065.2|2066.6|2065.1|0
1771018090000|2026-02-13 21:28:10|2066.7|2065.2|2066.6|2065.1|2066.8|2065.3|2066.6|2065.1|0
1771018100000|2026-02-13 21:28:20|2066.7|2065.2|2066.8|2065.3|2066.8|2065.3|2066.7|2065.2|0
1771018110000|2026-02-13 21:28:30|2066.9|2065.4|2066.8|2065.3|2066.9|2065.4|2066.6|2065.1|0
1771018120000|2026-02-13 21:28:40|2066.9|2065.4|2067.1|2065.6|2067.4|2065.9|2066.9|2065.4|0
1771018130000|2026-02-13 21:28:50|2067.2|2065.7|2067.2|2065.7|2067.2|2065.7|2067.2|2065.7|0
1771018140000|2026-02-13 21:29:00|2067.1|2065.6|2067.1|2065.6|2067.3|2065.8|2067|2065.5|0
1771018150000|2026-02-13 21:29:10|2067.2|2065.7|2067|2065.5|2067.2|2065.7|2067|2065.5|0
1771018160000|2026-02-13 21:29:20|2066.9|2065.4|2066.5|2065|2066.9|2065.4|2066.4|2064.9|1
1771018170000|2026-02-13 21:29:30|2066.4|2064.9|2066.8|2065.3|2066.8|2065.3|2066.4|2064.9|0
1771018180000|2026-02-13 21:29:40|2066.7|2065.2|2066.7|2065.2|2066.7|2065.2|2066.7|2065.2|0
1771018190000|2026-02-13 21:29:50|2066.8|2065.3|2066.4|2064.9|2066.9|2065.4|2066.4|2064.9|0
1771018200000|2026-02-13 21:30:00|2066.3|2064.8|2066.4|2064.9|2066.5|2065|2066.3|2064.8|0
1771018210000|2026-02-13 21:30:10|2066.3|2064.8|2066.2|2064.7|2066.3|2064.8|2066.2|2064.7|0
1771018220000|2026-02-13 21:30:20|2066.4|2064.9|2066.6|2065.1|2066.6|2065.1|2066.4|2064.9|0
1771018230000|2026-02-13 21:30:30|2066.5|2065|2066.2|2064.7|2066.5|2065|2066.1|2064.6|0
1771018240000|2026-02-13 21:30:40|2066|2064.5|2065.2|2063.7|2066|2064.5|2065.2|2063.7|0
1771018250000|2026-02-13 21:30:50|2065.3|2063.8|2065.9|2064.4|2066|2064.5|2065.3|2063.8|2
1771018260000|2026-02-13 21:31:00|2065.7|2064.2|2065.8|2064.3|2065.8|2064.3|2065.7|2064.2|0
1771018270000|2026-02-13 21:31:10|2065.7|2064.2|2065.8|2064.3|2065.8|2064.3|2065.7|2064.2|0
1771018300000|2026-02-13 21:31:40|2065.9|2064.4|2066.1|2064.6|2066.1|2064.6|2065.9|2064.4|1
1771018310000|2026-02-13 21:31:50|2065.9|2064.4|2065.9|2064.4|2065.9|2064.4|2065.9|2064.4|0
1771018320000|2026-02-13 21:32:00|2066|2064.5|2065.9|2064.4|2066|2064.5|2065.9|2064.4|0
1771018330000|2026-02-13 21:32:10|2065.8|2064.3|2065.8|2064.3|2065.8|2064.3|2065.8|2064.3|0
1771018340000|2026-02-13 21:32:20|2066|2064.5|2066.1|2064.6|2066.1|2064.6|2066|2064.5|1
1771018350000|2026-02-13 21:32:30|2066.6|2065.1|2066.6|2065.1|2066.6|2065.1|2066.6|2065.1|3
1771018360000|2026-02-13 21:32:40|2066.4|2064.9|2065.8|2064.3|2066.4|2064.9|2065.8|2064.3|0
1771018370000|2026-02-13 21:32:50|2065.9|2064.4|2066.3|2064.8|2066.5|2065|2065.9|2064.4|1
1771018380000|2026-02-13 21:33:00|2066.5|2065|2066.6|2065.1|2066.6|2065.1|2066.5|2065|1
1771018390000|2026-02-13 21:33:10|2066.5|2065|2066.3|2064.8|2066.6|2065.1|2066.3|2064.8|1
1771018400000|2026-02-13 21:33:20|2066.2|2064.7|2066.2|2064.7|2066.2|2064.7|2066.2|2064.7|0
1771018410000|2026-02-13 21:33:30|2067.4|2065.9|2067.1|2065.6|2067.5|2066|2067.1|2065.6|2
1771018420000|2026-02-13 21:33:40|2066.9|2065.4|2067.1|2065.6|2067.1|2065.6|2066.9|2065.4|0
1771018430000|2026-02-13 21:33:50|2067|2065.5|2067|2065.5|2067|2065.5|2067|2065.5|0
1771018440000|2026-02-13 21:34:00|2067.2|2065.7|2067.8|2066.3|2067.8|2066.3|2067.2|2065.7|5
1771018450000|2026-02-13 21:34:10|2067.9|2066.4|2068.4|2066.9|2068.4|2066.9|2067.7|2066.2|0
1771018460000|2026-02-13 21:34:20|2068.5|2067|2068.5|2067|2068.5|2067|2068.5|2067|0
1771018470000|2026-02-13 21:34:30|2068.6|2067.1|2068.7|2067.2|2068.9|2067.4|2068.6|2067.1|2
1771018480000|2026-02-13 21:34:40|2068.6|2067.1|2068.7|2067.2|2068.7|2067.2|2068.5|2067|0
1771018490000|2026-02-13 21:34:50|2068.8|2067.3|2068.6|2067.1|2068.8|2067.3|2068.6|2067.1|0
1771018500000|2026-02-13 21:35:00|2068.5|2067|2068.6|2067.1|2068.6|2067.1|2068.4|2066.9|0
1771018510000|2026-02-13 21:35:10|2068.5|2067|2067.9|2066.4|2068.5|2067|2067.9|2066.4|0
1771018520000|2026-02-13 21:35:20|2068|2066.5|2068.3|2066.8|2068.3|2066.8|2068|2066.5|0
1771018530000|2026-02-13 21:35:30|2067.9|2066.4|2068|2066.5|2068|2066.5|2067.9|2066.4|1
1771018540000|2026-02-13 21:35:40|2068.1|2066.6|2068.2|2066.7|2068.2|2066.7|2068.1|2066.6|0
1771018550000|2026-02-13 21:35:50|2068.1|2066.6|2068.2|2066.7|2068.2|2066.7|2068.1|2066.6|0
1771018560000|2026-02-13 21:36:00|2068.3|2066.8|2068.5|2067|2068.5|2067|2068.3|2066.8|0
1771018570000|2026-02-13 21:36:10|2068.4|2066.9|2067.3|2065.8|2068.4|2066.9|2067.3|2065.8|1
1771018580000|2026-02-13 21:36:20|2067.2|2065.7|2067.3|2065.8|2067.3|2065.8|2067.2|2065.7|0
1771018590000|2026-02-13 21:36:30|2067.2|2065.7|2067.3|2065.8|2067.3|2065.8|2067.2|2065.7|0
1771018600000|2026-02-13 21:36:40|2067.2|2065.7|2067.3|2065.8|2067.3|2065.8|2067.2|2065.7|0
1771018610000|2026-02-13 21:36:50|2067.4|2065.9|2067.2|2065.7|2067.4|2065.9|2067.2|2065.7|0
1771018620000|2026-02-13 21:37:00|2067.1|2065.6|2067.2|2065.7|2067.2|2065.7|2067.1|2065.6|0
1771018630000|2026-02-13 21:37:10|2067.1|2065.6|2066.8|2065.3|2067.1|2065.6|2066.7|2065.2|0
1771018650000|2026-02-13 21:37:30|2067|2065.5|2067.5|2066|2067.5|2066|2067|2065.5|1
1771018670000|2026-02-13 21:37:50|2067.6|2066.1|2067.5|2066|2067.6|2066.1|2067.5|2066|0
1771018680000|2026-02-13 21:38:00|2067.6|2066.1|2067.5|2066|2067.6|2066.1|2067.4|2065.9|0
1771018690000|2026-02-13 21:38:10|2067.4|2065.9|2067.4|2065.9|2067.4|2065.9|2067.4|2065.9|0
1771018700000|2026-02-13 21:38:20|2067.3|2065.8|2067.4|2065.9|2067.4|2065.9|2067.3|2065.8|0
1771018710000|2026-02-13 21:38:30|2067.5|2066|2067.5|2066|2067.5|2066|2067.5|2066|0
1771018720000|2026-02-13 21:38:40|2067.4|2065.9|2067.5|2066|2067.5|2066|2067.3|2065.8|0
1771018730000|2026-02-13 21:38:50|2067.4|2065.9|2067.2|2065.7|2067.4|2065.9|2067.2|2065.7|0
1771018740000|2026-02-13 21:39:00|2067.3|2065.8|2067|2065.5|2067.3|2065.8|2067|2065.5|0
1771018760000|2026-02-13 21:39:20|2066.9|2065.4|2066.9|2065.4|2066.9|2065.4|2066.9|2065.4|0
1771018770000|2026-02-13 21:39:30|2066.5|2065|2067.1|2065.6|2067.1|2065.6|2066.5|2065|2
1771018790000|2026-02-13 21:39:50|2067|2065.5|2067|2065.5|2067|2065.5|2067|2065.5|0
1771018800000|2026-02-13 21:40:00|2066.9|2065.4|2066.8|2065.3|2067.4|2065.9|2066.8|2065.3|1
1771018810000|2026-02-13 21:40:10|2066.9|2065.4|2067|2065.5|2067|2065.5|2066.9|2065.4|0
1771018820000|2026-02-13 21:40:20|2067.1|2065.6|2067.2|2065.7|2067.2|2065.7|2067.1|2065.6|0
1771018830000|2026-02-13 21:40:30|2067.3|2065.8|2067.2|2065.7|2067.3|2065.8|2067.2|2065.7|0
1771018840000|2026-02-13 21:40:40|2067.3|2065.8|2067.3|2065.8|2067.3|2065.8|2067.3|2065.8|0
1771018860000|2026-02-13 21:41:00|2067.6|2066.1|2067.7|2066.2|2067.7|2066.2|2067.6|2066.1|4
1771018870000|2026-02-13 21:41:10|2067.8|2066.3|2068.1|2066.6|2068.1|2066.6|2067.8|2066.3|0
1771018880000|2026-02-13 21:41:20|2068.2|2066.7|2068.2|2066.7|2068.2|2066.7|2068.2|2066.7|0
1771018890000|2026-02-13 21:41:30|2068.3|2066.8|2068.3|2066.8|2068.3|2066.8|2068.3|2066.8|0
1771018910000|2026-02-13 21:41:50|2068.1|2066.6|2068.1|2066.6|2068.1|2066.6|2068.1|2066.6|0
1771018920000|2026-02-13 21:42:00|2068.2|2066.7|2068.1|2066.6|2068.3|2066.8|2068.1|2066.6|0
1771018930000|2026-02-13 21:42:10|2068|2066.5|2067.9|2066.4|2068|2066.5|2067.9|2066.4|0
1771018940000|2026-02-13 21:42:20|2068|2066.5|2067.9|2066.4|2068|2066.5|2067.7|2066.2|0
1771018950000|2026-02-13 21:42:30|2068|2066.5|2067.9|2066.4|2068|2066.5|2067.9|2066.4|0
1771018960000|2026-02-13 21:42:40|2068|2066.5|2067.9|2066.4|2068|2066.5|2067.9|2066.4|0
1771018970000|2026-02-13 21:42:50|2068|2066.5|2068.1|2066.6|2068.1|2066.6|2068|2066.5|0
1771018980000|2026-02-13 21:43:00|2068|2066.5|2068|2066.5|2068|2066.5|2068|2066.5|0
1771018990000|2026-02-13 21:43:10|2067.9|2066.4|2068.2|2066.7|2068.3|2066.8|2067.9|2066.4|0
1771019000000|2026-02-13 21:43:20|2068|2066.5|2068.1|2066.6|2068.1|2066.6|2068|2066.5|0
1771019010000|2026-02-13 21:43:30|2068.4|2066.9|2068.6|2067.1|2068.6|2067.1|2068.4|2066.9|0
1771019020000|2026-02-13 21:43:40|2068.5|2067|2068.1|2066.6|2068.5|2067|2068.1|2066.6|0
1771019030000|2026-02-13 21:43:50|2068.2|2066.7|2068.2|2066.7|2068.2|2066.7|2068.2|2066.7|0
1771019040000|2026-02-13 21:44:00|2068.3|2066.8|2068.3|2066.8|2068.3|2066.8|2068.3|2066.8|0
1771019050000|2026-02-13 21:44:10|2068.2|2066.7|2068.4|2066.9|2068.4|2066.9|2068.2|2066.7|0
1771019060000|2026-02-13 21:44:20|2068.5|2067|2068.3|2066.8|2068.5|2067|2068.3|2066.8|0
1771019070000|2026-02-13 21:44:30|2068.2|2066.7|2068.3|2066.8|2068.5|2067|2068.1|2066.6|0
1771019080000|2026-02-13 21:44:40|2068.4|2066.9|2068.3|2066.8|2068.5|2067|2068.3|2066.8|0
1771019090000|2026-02-13 21:44:50|2068.5|2067|2068.4|2066.9|2068.5|2067|2068.4|2066.9|0
1771019100000|2026-02-13 21:45:00|2068.3|2066.8|2068.2|2066.7|2068.4|2066.9|2068.1|2066.6|0
1771019110000|2026-02-13 21:45:10|2068.3|2066.8|2068.3|2066.8|2068.3|2066.8|2068.2|2066.7|0
1771019130000|2026-02-13 21:45:30|2068.2|2066.7|2068.2|2066.7|2068.2|2066.7|2068.2|2066.7|0
1771019140000|2026-02-13 21:45:40|2067.8|2066.3|2067.8|2066.3|2067.9|2066.4|2067.8|2066.3|1
1771019150000|2026-02-13 21:45:50|2067.9|2066.4|2068.5|2067|2068.5|2067|2067.9|2066.4|2
1771019160000|2026-02-13 21:46:00|2068.6|2067.1|2069|2067.5|2069|2067.5|2068.5|2067|0
1771019170000|2026-02-13 21:46:10|2068.5|2067|2069.6|2068.1|2069.6|2068.1|2068.4|2066.9|2
1771019180000|2026-02-13 21:46:20|2069.5|2068|2069.9|2068.4|2069.9|2068.4|2069.5|2068|4
1771019190000|2026-02-13 21:46:30|2070.2|2068.7|2071.4|2069.9|2071.4|2069.9|2070.2|2068.7|2
1771019200000|2026-02-13 21:46:40|2071.5|2070|2071.7|2070.2|2071.7|2070.2|2071.4|2069.9|2
1771019210000|2026-02-13 21:46:50|2071.6|2070.1|2072|2070.5|2072.1|2070.6|2071.6|2070.1|0
1771019220000|2026-02-13 21:47:00|2072.1|2070.6|2070.9|2069.4|2072.2|2070.7|2070.8|2069.3|0
1771019230000|2026-02-13 21:47:10|2070.8|2069.3|2070.9|2069.4|2070.9|2069.4|2070.8|2069.3|0
1771019240000|2026-02-13 21:47:20|2070.7|2069.2|2070.5|2069|2070.7|2069.2|2070.2|2068.7|0
1771019250000|2026-02-13 21:47:30|2070.2|2068.7|2070.6|2069.1|2070.6|2069.1|2070|2068.5|1
1771019270000|2026-02-13 21:47:50|2070.8|2069.3|2070.8|2069.3|2070.8|2069.3|2070.8|2069.3|0
1771019300000|2026-02-13 21:48:20|2070.9|2069.4|2070.9|2069.4|2071|2069.5|2070.9|2069.4|1
1771019310000|2026-02-13 21:48:30|2070.8|2069.3|2070.8|2069.3|2070.8|2069.3|2070.8|2069.3|0
1771019330000|2026-02-13 21:48:50|2070.9|2069.4|2071|2069.5|2071.1|2069.6|2070.9|2069.4|0
1771019340000|2026-02-13 21:49:00|2070.9|2069.4|2070.2|2068.7|2070.9|2069.4|2070|2068.5|1
1771019350000|2026-02-13 21:49:10|2070.1|2068.6|2070.1|2068.6|2070.1|2068.6|2070.1|2068.6|0
1771019360000|2026-02-13 21:49:20|2070.2|2068.7|2070.2|2068.7|2070.2|2068.7|2070.2|2068.7|0
1771019370000|2026-02-13 21:49:30|2070.4|2068.9|2070.8|2069.3|2070.8|2069.3|2070.4|2068.9|0
1771019380000|2026-02-13 21:49:40|2070.9|2069.4|2070.9|2069.4|2071|2069.5|2070.8|2069.3|0
1771019390000|2026-02-13 21:49:50|2070.8|2069.3|2070.3|2068.8|2070.9|2069.4|2070.3|2068.8|1
1771019400000|2026-02-13 21:50:00|2070.2|2068.7|2070|2068.5|2070.2|2068.7|2069.9|2068.4|0
1771019410000|2026-02-13 21:50:10|2069.9|2068.4|2069.8|2068.3|2070|2068.5|2069.8|2068.3|1
1771019420000|2026-02-13 21:50:20|2069.9|2068.4|2070|2068.5|2070|2068.5|2069.9|2068.4|0
1771019430000|2026-02-13 21:50:30|2070.1|2068.6|2070.1|2068.6|2070.3|2068.8|2069.9|2068.4|0
1771019440000|2026-02-13 21:50:40|2069.9|2068.4|2069.8|2068.3|2069.9|2068.4|2069.4|2067.9|2
1771019450000|2026-02-13 21:50:50|2069.7|2068.2|2069.9|2068.4|2070|2068.5|2069.5|2068|3
1771019460000|2026-02-13 21:51:00|2069.8|2068.3|2069.8|2068.3|2070.2|2068.7|2069.8|2068.3|1
1771019470000|2026-02-13 21:51:10|2069.9|2068.4|2069.7|2068.2|2069.9|2068.4|2069.7|2068.2|0
1771019480000|2026-02-13 21:51:20|2069.8|2068.3|2069.9|2068.4|2069.9|2068.4|2069.8|2068.3|0
1771019490000|2026-02-13 21:51:30|2069.8|2068.3|2069.2|2067.7|2069.8|2068.3|2069.2|2067.7|1
1771019500000|2026-02-13 21:51:40|2069.3|2067.8|2069.5|2068|2069.5|2068|2069.3|2067.8|0
1771019510000|2026-02-13 21:51:50|2069.2|2067.7|2069.3|2067.8|2069.3|2067.8|2069.1|2067.6|0
1771019520000|2026-02-13 21:52:00|2069.4|2067.9|2069.2|2067.7|2069.4|2067.9|2069|2067.5|0
1771019530000|2026-02-13 21:52:10|2069.3|2067.8|2069.3|2067.8|2069.4|2067.9|2069.2|2067.7|0
1771019540000|2026-02-13 21:52:20|2069.4|2067.9|2069.3|2067.8|2069.4|2067.9|2069.3|2067.8|0
1771019550000|2026-02-13 21:52:30|2069.2|2067.7|2069.1|2067.6|2069.2|2067.7|2069|2067.5|0
1771019560000|2026-02-13 21:52:40|2069|2067.5|2068.8|2067.3|2069|2067.5|2068.8|2067.3|0
1771019570000|2026-02-13 21:52:50|2069|2067.5|2069.1|2067.6|2069.1|2067.6|2069|2067.5|0
1771019580000|2026-02-13 21:53:00|2069.2|2067.7|2069.3|2067.8|2069.3|2067.8|2069.2|2067.7|0
1771019620000|2026-02-13 21:53:40|2069.2|2067.7|2070|2068.5|2070|2068.5|2069.2|2067.7|1
1771019630000|2026-02-13 21:53:50|2069.9|2068.4|2069.9|2068.4|2069.9|2068.4|2069.8|2068.3|0
1771019640000|2026-02-13 21:54:00|2069.8|2068.3|2069.2|2067.7|2069.8|2068.3|2069.1|2067.6|0
1771019650000|2026-02-13 21:54:10|2069.3|2067.8|2069.3|2067.8|2069.3|2067.8|2069.3|2067.8|0
1771019660000|2026-02-13 21:54:20|2069.2|2067.7|2069.1|2067.6|2069.2|2067.7|2069.1|2067.6|0
1771019670000|2026-02-13 21:54:30|2069.2|2067.7|2069.2|2067.7|2069.2|2067.7|2069.2|2067.7|0
1771019680000|2026-02-13 21:54:40|2069.3|2067.8|2069.8|2068.3|2070|2068.5|2069.3|2067.8|1
1771019690000|2026-02-13 21:54:50|2069.9|2068.4|2070.3|2068.8|2070.3|2068.8|2069.9|2068.4|0
1771019700000|2026-02-13 21:55:00|2070.2|2068.7|2070|2068.5|2073.1|2068.7|2069.9|2065.1|1
1771019710000|2026-02-13 21:55:10|2070.1|2068.6|2070.2|2068.7|2070.4|2068.9|2070.1|2068.6|0
1771019720000|2026-02-13 21:55:20|2070.1|2068.6|2069.5|2068|2070.2|2068.7|2069.5|2068|0
1771019730000|2026-02-13 21:55:30|2069.4|2067.9|2069.7|2068.2|2070.1|2068.6|2069.4|2067.9|0
1771019740000|2026-02-13 21:55:40|2069.8|2068.3|2069.7|2068.2|2069.8|2068.3|2069.7|2068.2|0
1771019760000|2026-02-13 21:56:00|2069.8|2068.3|2070.2|2068.7|2070.2|2068.7|2069.8|2068.3|1
1771019770000|2026-02-13 21:56:10|2070.1|2068.6|2070.2|2068.7|2070.3|2068.8|2069.9|2068.4|0
1771019780000|2026-02-13 21:56:20|2070.1|2068.6|2070.2|2068.7|2070.4|2068.9|2070.1|2068.6|0
1771019790000|2026-02-13 21:56:30|2070.3|2068.8|2070.4|2068.9|2070.5|2069|2070.3|2068.8|1
1771019800000|2026-02-13 21:56:40|2070.5|2069|2070.5|2069|2070.5|2069|2070.4|2068.9|0
1771019810000|2026-02-13 21:56:50|2070.4|2068.9|2070.4|2068.9|2070.5|2069|2070.2|2068.7|1
1771019820000|2026-02-13 21:57:00|2070.3|2068.8|2070.4|2068.9|2070.5|2069|2070.1|2068.6|0
1771019830000|2026-02-13 21:57:10|2070.5|2069|2070.4|2068.9|2070.5|2069|2070.4|2068.9|0
1771019840000|2026-02-13 21:57:20|2070.5|2069|2070.5|2069|2070.5|2069|2070.5|2069|0
1771019850000|2026-02-13 21:57:30|2070.4|2068.9|2070.4|2068.9|2070.4|2068.9|2070.4|2068.9|0
1771019860000|2026-02-13 21:57:40|2070.5|2069|2070.2|2068.7|2070.5|2069|2070.1|2068.6|5
1771019870000|2026-02-13 21:57:50|2070.4|2068.9|2070.4|2068.9|2070.4|2068.9|2070.4|2068.9|0
1771019880000|2026-02-13 21:58:00|2070.5|2069|2070.3|2068.8|2070.6|2069.1|2070.3|2068.8|1
1771019890000|2026-02-13 21:58:10|2070.4|2068.9|2069.4|2067.9|2070.4|2068.9|2069.2|2067.7|2
1771019900000|2026-02-13 21:58:20|2069.2|2067.7|2069.3|2067.8|2069.3|2067.8|2068.8|2067.3|2
1771019910000|2026-02-13 21:58:30|2069|2067.5|2069.3|2067.8|2069.3|2067.8|2069|2067.5|0
1771019920000|2026-02-13 21:58:40|2069.1|2067.6|2069.2|2067.7|2069.2|2067.7|2069.1|2067.6|0
1771019930000|2026-02-13 21:58:50|2069.1|2067.6|2069.1|2067.6|2069.2|2067.7|2068.6|2067.1|0
1771019940000|2026-02-13 21:59:00|2069.2|2067.7|2069.4|2067.9|2069.4|2067.9|2069.2|2067.7|0
1771019950000|2026-02-13 21:59:10|2069.3|2067.8|2069.3|2067.8|2069.4|2067.9|2069.3|2067.8|2
1771019960000|2026-02-13 21:59:20|2070.5|2069|2070.4|2068.9|2070.6|2069.1|2070.2|2068.7|2
1771019970000|2026-02-13 21:59:30|2070.2|2068.7|2069.4|2067.9|2072.9|2068.7|2069.2|2064.6|4
1771019980000|2026-02-13 21:59:40|2069.3|2067.8|2069.4|2067.9|2072.9|2068|2069.2|2064.8|0
1771019990000|2026-02-13 21:59:50|2069.3|2067.8|2073|2065|2073|2067.8|2068.4|2064.8|2